1640823300000|2021-12-30 00:15:00|21.9|21.6|21.62|21.32|21.9|21.6|21.62|21.32|0
1640823600000|2021-12-30 00:20:00|21.61|21.31|21.62|21.32|21.62|21.32|21.61|21.31|0
1640823870000|2021-12-30 00:24:30|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1640823930000|2021-12-30 00:25:30|21.62|21.32|21.63|21.33|21.63|21.33|21.62|21.32|0
1640824200000|2021-12-30 00:30:00|21.64|21.34|21.66|21.36|21.66|21.36|21.64|21.34|0
1640824210000|2021-12-30 00:30:10|21.67|21.37|21.67|21.37|21.67|21.37|21.67|21.37|0
1640824220000|2021-12-30 00:30:20|21.65|21.35|21.63|21.33|21.65|21.35|21.63|21.33|0
1640824360000|2021-12-30 00:32:40|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1640825490000|2021-12-30 00:51:30|21.63|21.33|21.63|21.33|21.63|21.33|21.63|21.33|0
1640825550000|2021-12-30 00:52:30|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1640825880000|2021-12-30 00:58:00|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1640825890000|2021-12-30 00:58:10|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1640825940000|2021-12-30 00:59:00|21.6|21.3|21.65|21.35|21.65|21.35|21.6|21.3|0
1640826000000|2021-12-30 01:00:00|21.63|21.33|21.65|21.35|21.65|21.35|21.62|21.32|0
1640826070000|2021-12-30 01:01:10|21.63|21.33|21.62|21.32|21.63|21.33|21.62|21.32|0
1640826080000|2021-12-30 01:01:20|21.63|21.33|21.65|21.35|21.65|21.35|21.63|21.33|0
1640826160000|2021-12-30 01:02:40|21.63|21.33|21.65|21.35|21.67|21.37|21.63|21.33|0
1640826240000|2021-12-30 01:04:00|21.62|21.32|21.65|21.35|21.65|21.35|21.62|21.32|0
1640826300000|2021-12-30 01:05:00|21.63|21.33|21.65|21.35|21.65|21.35|21.62|21.32|0
1640826390000|2021-12-30 01:06:30|21.63|21.33|21.65|21.35|21.67|21.37|21.63|21.33|0
1640826450000|2021-12-30 01:07:30|21.67|21.37|21.65|21.35|21.67|21.37|21.65|21.35|0
1640826540000|2021-12-30 01:09:00|21.67|21.37|21.65|21.35|21.67|21.37|21.65|21.35|0
1640826610000|2021-12-30 01:10:10|21.67|21.37|21.65|21.35|21.67|21.37|21.65|21.35|0
1640826670000|2021-12-30 01:11:10|21.67|21.37|21.65|21.35|21.67|21.37|21.65|21.35|0
1640826710000|2021-12-30 01:11:50|21.63|21.33|21.63|21.33|21.63|21.33|21.63|21.33|0
1640826830000|2021-12-30 01:13:50|21.61|21.31|21.58|21.28|21.61|21.31|21.58|21.28|0
1640826840000|2021-12-30 01:14:00|21.59|21.29|21.63|21.33|21.63|21.33|21.59|21.29|0
1640826900000|2021-12-30 01:15:00|21.61|21.31|21.63|21.33|21.63|21.33|21.59|21.29|0
1640826930000|2021-12-30 01:15:30|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1640826960000|2021-12-30 01:16:00|21.55|21.25|21.57|21.27|21.57|21.27|21.55|21.25|0
1640827020000|2021-12-30 01:17:00|21.56|21.26|21.59|21.29|21.59|21.29|21.56|21.26|0
1640827140000|2021-12-30 01:19:00|21.53|21.23|21.53|21.23|21.53|21.23|21.53|21.23|0
1640827150000|2021-12-30 01:19:10|21.54|21.24|21.54|21.24|21.54|21.24|21.54|21.24|0
1640827200000|2021-12-30 01:20:00|21.52|21.22|21.56|21.26|21.58|21.28|21.52|21.22|0
1640827240000|2021-12-30 01:20:40|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1640827360000|2021-12-30 01:22:40|21.58|21.28|21.57|21.27|21.58|21.28|21.57|21.27|0
1640827380000|2021-12-30 01:23:00|21.58|21.28|21.58|21.28|21.58|21.28|21.58|21.28|0
1640827450000|2021-12-30 01:24:10|21.6|21.3|21.6|21.3|21.6|21.3|21.6|21.3|0
1640827580000|2021-12-30 01:26:20|21.58|21.28|21.58|21.28|21.58|21.28|21.58|21.28|0
1640827650000|2021-12-30 01:27:30|21.6|21.3|21.58|21.28|21.6|21.3|21.58|21.28|0
1640827710000|2021-12-30 01:28:30|21.6|21.3|21.58|21.28|21.6|21.3|21.58|21.28|0
1640827770000|2021-12-30 01:29:30|21.6|21.3|21.62|21.32|21.62|21.32|21.6|21.3|0
1640827800000|2021-12-30 01:30:00|21.6|21.3|21.6|21.3|21.6|21.3|21.6|21.3|0
1640827990000|2021-12-30 01:33:10|21.58|21.28|21.58|21.28|21.58|21.28|21.57|21.27|0
1640828070000|2021-12-30 01:34:30|21.6|21.3|21.6|21.3|21.62|21.32|21.6|21.3|0
1640828390000|2021-12-30 01:39:50|21.58|21.28|21.58|21.28|21.58|21.28|21.57|21.27|0
1640828460000|2021-12-30 01:41:00|21.57|21.27|21.6|21.3|21.62|21.32|21.57|21.27|0
1640828840000|2021-12-30 01:47:20|21.57|21.27|21.58|21.28|21.58|21.28|21.57|21.27|0
1640828910000|2021-12-30 01:48:30|21.6|21.3|21.6|21.3|21.62|21.32|21.6|21.3|0
1640829280000|2021-12-30 01:54:40|21.58|21.28|21.58|21.28|21.58|21.28|21.57|21.27|0
1640829360000|2021-12-30 01:56:00|21.6|21.3|21.6|21.3|21.62|21.32|21.6|21.3|0
1640829670000|2021-12-30 02:01:10|21.57|21.27|21.58|21.28|21.58|21.28|21.57|21.27|0
1640829700000|2021-12-30 02:01:40|21.56|21.26|21.56|21.26|21.56|21.26|21.56|21.26|0
1640830200000|2021-12-30 02:10:00|21.58|21.28|21.58|21.28|21.58|21.28|21.58|21.28|0
1640830250000|2021-12-30 02:10:50|21.6|21.3|21.6|21.3|21.6|21.3|21.6|21.3|0
1640830270000|2021-12-30 02:11:10|21.59|21.29|21.59|21.29|21.59|21.29|21.59|21.29|0
1640830280000|2021-12-30 02:11:20|21.6|21.3|21.6|21.3|21.6|21.3|21.6|21.3|0
1640830410000|2021-12-30 02:13:30|21.58|21.28|21.6|21.3|21.6|21.3|21.58|21.28|0
1640830510000|2021-12-30 02:15:10|21.62|21.32|21.6|21.3|21.62|21.32|21.6|21.3|0
1640830830000|2021-12-30 02:20:30|21.62|21.32|21.6|21.3|21.62|21.32|21.6|21.3|0
1640830900000|2021-12-30 02:21:40|21.62|21.32|21.6|21.3|21.62|21.32|21.6|21.3|0
1640831040000|2021-12-30 02:24:00|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1640831110000|2021-12-30 02:25:10|21.6|21.3|21.6|21.3|21.6|21.3|21.6|21.3|0
1640831310000|2021-12-30 02:28:30|21.58|21.28|21.6|21.3|21.6|21.3|21.58|21.28|0
1640831630000|2021-12-30 02:33:50|21.58|21.28|21.58|21.28|21.58|21.28|21.58|21.28|0
1640831640000|2021-12-30 02:34:00|21.6|21.3|21.6|21.3|21.6|21.3|21.6|21.3|0
1640831760000|2021-12-30 02:36:00|21.57|21.27|21.58|21.28|21.58|21.28|21.57|21.27|0
1640831820000|2021-12-30 02:37:00|21.6|21.3|21.6|21.3|21.62|21.32|21.6|21.3|0
1640831920000|2021-12-30 02:38:40|21.58|21.28|21.6|21.3|21.6|21.3|21.58|21.28|0
1640832170000|2021-12-30 02:42:50|21.62|21.32|21.6|21.3|21.62|21.32|21.6|21.3|0
1640832320000|2021-12-30 02:45:20|21.62|21.32|21.6|21.3|21.62|21.32|21.6|21.3|0
1640832420000|2021-12-30 02:47:00|21.62|21.32|21.6|21.3|21.62|21.32|21.6|21.3|0
1640832700000|2021-12-30 02:51:40|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1640832710000|2021-12-30 02:51:50|21.6|21.3|21.6|21.3|21.6|21.3|21.6|21.3|0
1640832780000|2021-12-30 02:53:00|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1640832790000|2021-12-30 02:53:10|21.6|21.3|21.6|21.3|21.6|21.3|21.6|21.3|0
1640832900000|2021-12-30 02:55:00|21.62|21.32|21.6|21.3|21.62|21.32|21.6|21.3|0
1640832930000|2021-12-30 02:55:30|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1640832960000|2021-12-30 02:56:00|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1640832970000|2021-12-30 02:56:10|21.66|21.36|21.64|21.34|21.66|21.36|21.64|21.34|0
1640833030000|2021-12-30 02:57:10|21.63|21.33|21.64|21.34|21.66|21.36|21.63|21.33|0
1640833120000|2021-12-30 02:58:40|21.63|21.33|21.64|21.34|21.66|21.36|21.63|21.33|0
1640833190000|2021-12-30 02:59:50|21.63|21.33|21.64|21.34|21.66|21.36|21.63|21.33|0
1640833250000|2021-12-30 03:00:50|21.63|21.33|21.64|21.34|21.66|21.36|21.63|21.33|0
1640833320000|2021-12-30 03:02:00|21.63|21.33|21.64|21.34|21.66|21.36|21.63|21.33|0
1640833380000|2021-12-30 03:03:00|21.63|21.33|21.64|21.34|21.66|21.36|21.63|21.33|0
1640833440000|2021-12-30 03:04:00|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1640833680000|2021-12-30 03:08:00|21.6|21.3|21.6|21.3|21.6|21.3|21.6|21.3|0
1640833740000|2021-12-30 03:09:00|21.62|21.32|21.6|21.3|21.62|21.32|21.6|21.3|0
1640833860000|2021-12-30 03:11:00|21.61|21.31|21.64|21.34|21.66|21.36|21.6|21.3|0
1640834040000|2021-12-30 03:14:00|21.65|21.35|21.65|21.35|21.67|21.37|21.65|21.35|0
1640834620000|2021-12-30 03:23:40|21.64|21.34|21.63|21.33|21.64|21.34|21.61|21.31|0
1640834640000|2021-12-30 03:24:00|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1640834700000|2021-12-30 03:25:00|21.63|21.33|21.64|21.34|21.64|21.34|21.63|21.33|0
1640834770000|2021-12-30 03:26:10|21.63|21.33|21.64|21.34|21.65|21.35|21.63|21.33|0
1640834840000|2021-12-30 03:27:20|21.67|21.37|21.67|21.37|21.67|21.37|21.67|21.37|0
1640834980000|2021-12-30 03:29:40|21.65|21.35|21.65|21.35|21.65|21.35|21.65|21.35|0
1640835100000|2021-12-30 03:31:40|21.64|21.34|21.65|21.35|21.65|21.35|21.64|21.34|0
1640835270000|2021-12-30 03:34:30|21.64|21.34|21.64|21.34|21.64|21.34|21.63|21.33|0
1640835280000|2021-12-30 03:34:40|21.65|21.35|21.65|21.35|21.65|21.35|21.65|21.35|0
1640835340000|2021-12-30 03:35:40|21.64|21.34|21.65|21.35|21.65|21.35|21.64|21.34|0
1640835420000|2021-12-30 03:37:00|21.64|21.34|21.65|21.35|21.65|21.35|21.64|21.34|0
1640835540000|2021-12-30 03:39:00|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1640835550000|2021-12-30 03:39:10|21.65|21.35|21.65|21.35|21.65|21.35|21.65|21.35|0
1640835630000|2021-12-30 03:40:30|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1640835640000|2021-12-30 03:40:40|21.65|21.35|21.65|21.35|21.65|21.35|21.65|21.35|0
1640836790000|2021-12-30 03:59:50|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1640836920000|2021-12-30 04:02:00|21.65|21.35|21.65|21.35|21.67|21.37|21.65|21.35|0
1640837570000|2021-12-30 04:12:50|21.64|21.34|21.64|21.34|21.64|21.34|21.62|21.32|0
1640837640000|2021-12-30 04:14:00|21.63|21.33|21.63|21.33|21.63|21.33|21.63|21.33|0
1640837650000|2021-12-30 04:14:10|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1640837690000|2021-12-30 04:14:50|21.65|21.35|21.64|21.34|21.65|21.35|21.64|21.34|0
1640837820000|2021-12-30 04:17:00|21.65|21.35|21.64|21.34|21.65|21.35|21.64|21.34|0
1640837940000|2021-12-30 04:19:00|21.62|21.32|21.57|21.27|21.62|21.32|21.57|21.27|0
1640838000000|2021-12-30 04:20:00|21.59|21.29|21.59|21.29|21.59|21.29|21.59|21.29|0
1640838010000|2021-12-30 04:20:10|21.6|21.3|21.59|21.29|21.6|21.3|21.59|21.29|0
1640838080000|2021-12-30 04:21:20|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1640838190000|2021-12-30 04:23:10|21.6|21.3|21.6|21.3|21.6|21.3|21.6|21.3|0
1640838200000|2021-12-30 04:23:20|21.64|21.34|21.59|21.29|21.64|21.34|21.59|21.29|0
1640838400000|2021-12-30 04:26:40|21.6|21.3|21.57|21.27|21.6|21.3|21.55|21.25|0
1640838470000|2021-12-30 04:27:50|21.6|21.3|21.62|21.32|21.62|21.32|21.6|21.3|0
1640838610000|2021-12-30 04:30:10|21.6|21.3|21.6|21.3|21.6|21.3|21.59|21.29|0
1640838710000|2021-12-30 04:31:50|21.62|21.32|21.6|21.3|21.62|21.32|21.6|21.3|0
1640838830000|2021-12-30 04:33:50|21.62|21.32|21.6|21.3|21.62|21.32|21.6|21.3|0
1640838850000|2021-12-30 04:34:10|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1640838870000|2021-12-30 04:34:30|21.6|21.3|21.6|21.3|21.6|21.3|21.6|21.3|0
1640838930000|2021-12-30 04:35:30|21.62|21.32|21.62|21.32|21.64|21.34|21.62|21.32|0
1640839000000|2021-12-30 04:36:40|21.64|21.34|21.62|21.32|21.64|21.34|21.62|21.32|0
1640839090000|2021-12-30 04:38:10|21.64|21.34|21.62|21.32|21.64|21.34|21.62|21.32|0
1640839150000|2021-12-30 04:39:10|21.64|21.34|21.62|21.32|21.64|21.34|21.62|21.32|0
1640839310000|2021-12-30 04:41:50|21.64|21.34|21.62|21.32|21.64|21.34|21.62|21.32|0
1640839410000|2021-12-30 04:43:30|21.6|21.3|21.62|21.32|21.62|21.32|21.6|21.3|0
1640839540000|2021-12-30 04:45:40|21.64|21.34|21.62|21.32|21.64|21.34|21.62|21.32|0
1640839560000|2021-12-30 04:46:00|21.63|21.33|21.63|21.33|21.63|21.33|21.63|21.33|0
1640839570000|2021-12-30 04:46:10|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1640839670000|2021-12-30 04:47:50|21.6|21.3|21.62|21.32|21.62|21.32|21.6|21.3|0
1640839740000|2021-12-30 04:49:00|21.64|21.34|21.62|21.32|21.64|21.34|21.62|21.32|0
1640839770000|2021-12-30 04:49:30|21.6|21.3|21.6|21.3|21.6|21.3|21.6|21.3|0
1640839880000|2021-12-30 04:51:20|21.59|21.29|21.59|21.29|21.59|21.29|21.59|21.29|0
1640839950000|2021-12-30 04:52:30|21.6|21.3|21.62|21.32|21.62|21.32|21.6|21.3|0
1640840050000|2021-12-30 04:54:10|21.6|21.3|21.6|21.3|21.6|21.3|21.6|21.3|0
1640840060000|2021-12-30 04:54:20|21.62|21.32|21.6|21.3|21.62|21.32|21.6|21.3|0
1640840180000|2021-12-30 04:56:20|21.62|21.32|21.6|21.3|21.62|21.32|21.6|21.3|0
1640840290000|2021-12-30 04:58:10|21.62|21.32|21.6|21.3|21.62|21.32|21.6|21.3|0
1640840570000|2021-12-30 05:02:50|21.62|21.32|21.6|21.3|21.62|21.32|21.6|21.3|0
1640840640000|2021-12-30 05:04:00|21.62|21.32|21.6|21.3|21.62|21.32|21.6|21.3|0
1640840800000|2021-12-30 05:06:40|21.62|21.32|21.6|21.3|21.62|21.32|21.6|21.3|0
1640840880000|2021-12-30 05:08:00|21.62|21.32|21.6|21.3|21.62|21.32|21.6|21.3|0
1640840980000|2021-12-30 05:09:40|21.62|21.32|21.6|21.3|21.62|21.32|21.59|21.29|0
1640841060000|2021-12-30 05:11:00|21.62|21.32|21.6|21.3|21.62|21.32|21.6|21.3|0
1640841180000|2021-12-30 05:13:00|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1640841230000|2021-12-30 05:13:50|21.62|21.32|21.61|21.31|21.62|21.32|21.61|21.31|0
1640841320000|2021-12-30 05:15:20|21.62|21.32|21.61|21.31|21.62|21.32|21.61|21.31|0
1640841420000|2021-12-30 05:17:00|21.59|21.29|21.61|21.31|21.61|21.31|21.59|21.29|0
1640841650000|2021-12-30 05:20:50|21.59|21.29|21.61|21.31|21.62|21.32|21.59|21.29|0
1640841760000|2021-12-30 05:22:40|21.59|21.29|21.61|21.31|21.61|21.31|21.59|21.29|0
1640841840000|2021-12-30 05:24:00|21.62|21.32|21.61|21.31|21.62|21.32|21.61|21.31|0
1640841960000|2021-12-30 05:26:00|21.62|21.32|21.61|21.31|21.62|21.32|21.61|21.31|0
1640842080000|2021-12-30 05:28:00|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1640842150000|2021-12-30 05:29:10|21.63|21.33|21.63|21.33|21.65|21.35|21.63|21.33|0
1640842170000|2021-12-30 05:29:30|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1640842210000|2021-12-30 05:30:10|21.61|21.31|21.62|21.32|21.64|21.34|21.61|21.31|0
1640842230000|2021-12-30 05:30:30|21.63|21.33|21.63|21.33|21.63|21.33|21.63|21.33|0
1640842270000|2021-12-30 05:31:10|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1640842280000|2021-12-30 05:31:20|21.63|21.33|21.63|21.33|21.63|21.33|21.63|21.33|0
1640842350000|2021-12-30 05:32:30|21.61|21.31|21.63|21.33|21.63|21.33|21.61|21.31|0
1640842620000|2021-12-30 05:37:00|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1640842650000|2021-12-30 05:37:30|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1640842710000|2021-12-30 05:38:30|21.63|21.33|21.63|21.33|21.63|21.33|21.63|21.33|0
1640842720000|2021-12-30 05:38:40|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1640842760000|2021-12-30 05:39:20|21.63|21.33|21.63|21.33|21.63|21.33|21.63|21.33|0
1640842860000|2021-12-30 05:41:00|21.61|21.31|21.64|21.34|21.64|21.34|21.61|21.31|0
1640843100000|2021-12-30 05:45:00|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1640843170000|2021-12-30 05:46:10|21.63|21.33|21.63|21.33|21.63|21.33|21.63|21.33|0
1640843390000|2021-12-30 05:49:50|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1640843600000|2021-12-30 05:53:20|21.63|21.33|21.63|21.33|21.63|21.33|21.63|21.33|0
1640843610000|2021-12-30 05:53:30|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1640843730000|2021-12-30 05:55:30|21.63|21.33|21.63|21.33|21.63|21.33|21.63|21.33|0
1640843740000|2021-12-30 05:55:40|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1640843970000|2021-12-30 05:59:30|21.67|21.37|21.67|21.37|21.67|21.37|21.67|21.37|0
1640844010000|2021-12-30 06:00:10|21.66|21.36|21.67|21.37|21.67|21.37|21.66|21.36|0
1640844100000|2021-12-30 06:01:40|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1640844300000|2021-12-30 06:05:00|21.67|21.37|21.67|21.37|21.67|21.37|21.67|21.37|0
1640844330000|2021-12-30 06:05:30|21.68|21.38|21.68|21.38|21.68|21.38|21.68|21.38|0
1640844340000|2021-12-30 06:05:40|21.67|21.37|21.67|21.37|21.67|21.37|21.67|21.37|0
1640844370000|2021-12-30 06:06:10|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1640844570000|2021-12-30 06:09:30|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1640844590000|2021-12-30 06:09:50|21.63|21.33|21.63|21.33|21.63|21.33|21.63|21.33|0
1640844600000|2021-12-30 06:10:00|21.62|21.32|21.63|21.33|21.63|21.33|21.62|21.32|0
1640844610000|2021-12-30 06:10:10|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1640844710000|2021-12-30 06:11:50|21.59|21.29|21.59|21.29|21.59|21.29|21.59|21.29|0
1640844720000|2021-12-30 06:12:00|21.57|21.27|21.59|21.29|21.59|21.29|21.57|21.27|0
1640844760000|2021-12-30 06:12:40|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1640845150000|2021-12-30 06:19:10|21.62|21.32|21.61|21.31|21.62|21.32|21.61|21.31|0
1640845220000|2021-12-30 06:20:20|21.62|21.32|21.61|21.31|21.62|21.32|21.61|21.31|0
1640845280000|2021-12-30 06:21:20|21.62|21.32|21.61|21.31|21.62|21.32|21.61|21.31|0
1640845350000|2021-12-30 06:22:30|21.62|21.32|21.61|21.31|21.62|21.32|21.61|21.31|0
1640845410000|2021-12-30 06:23:30|21.64|21.34|21.61|21.31|21.64|21.34|21.61|21.31|0
1640845510000|2021-12-30 06:25:10|21.59|21.29|21.59|21.29|21.59|21.29|21.57|21.27|0
1640845710000|2021-12-30 06:28:30|21.61|21.31|21.61|21.31|21.61|21.31|21.59|21.29|0
1640846070000|2021-12-30 06:34:30|21.59|21.29|21.59|21.29|21.59|21.29|21.57|21.27|0
1640846140000|2021-12-30 06:35:40|21.61|21.31|21.59|21.29|21.61|21.31|21.59|21.29|0
1640846230000|2021-12-30 06:37:10|21.61|21.31|21.59|21.29|21.61|21.31|21.59|21.29|0
1640846290000|2021-12-30 06:38:10|21.61|21.31|21.59|21.29|21.61|21.31|21.59|21.29|0
1640846350000|2021-12-30 06:39:10|21.57|21.27|21.59|21.29|21.61|21.31|21.57|21.27|0
1640846420000|2021-12-30 06:40:20|21.57|21.27|21.57|21.27|21.59|21.29|21.57|21.27|0
1640846690000|2021-12-30 06:44:50|21.56|21.26|21.57|21.27|21.57|21.27|21.56|21.26|0
1640846790000|2021-12-30 06:46:30|21.56|21.26|21.57|21.27|21.57|21.27|21.56|21.26|0
1640847070000|2021-12-30 06:51:10|21.61|21.31|21.57|21.27|21.62|21.32|21.57|21.27|0
1640847190000|2021-12-30 06:53:10|21.56|21.26|21.57|21.27|21.57|21.27|21.56|21.26|0
1640847210000|2021-12-30 06:53:30|21.59|21.29|21.59|21.29|21.59|21.29|21.59|21.29|0
1640847600000|2021-12-30 07:00:00|21.57|21.32|21.56|21.31|21.57|21.32|21.56|21.31|0
1640847630000|2021-12-30 07:00:30|21.57|21.32|21.57|21.32|21.57|21.32|21.57|21.32|0
1640847850000|2021-12-30 07:04:10|21.58|21.33|21.58|21.33|21.58|21.33|21.58|21.33|0
1640847860000|2021-12-30 07:04:20|21.57|21.32|21.57|21.32|21.57|21.32|21.57|21.32|0
1640848040000|2021-12-30 07:07:20|21.58|21.33|21.57|21.32|21.58|21.33|21.57|21.32|0
1640848050000|2021-12-30 07:07:30|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1640848070000|2021-12-30 07:07:50|21.6|21.35|21.6|21.35|21.6|21.35|21.6|21.35|0
1640849010000|2021-12-30 07:23:30|21.61|21.36|21.61|21.36|21.61|21.36|21.61|21.36|0
1640849050000|2021-12-30 07:24:10|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1640849070000|2021-12-30 07:24:30|21.57|21.32|21.57|21.32|21.57|21.32|21.57|21.32|0
1640849090000|2021-12-30 07:24:50|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1640849340000|2021-12-30 07:29:00|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1640849390000|2021-12-30 07:29:50|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1640849400000|2021-12-30 07:30:00|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1640849450000|2021-12-30 07:30:50|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1640849460000|2021-12-30 07:31:00|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1640849490000|2021-12-30 07:31:30|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1640849560000|2021-12-30 07:32:40|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1640849570000|2021-12-30 07:32:50|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|1
1640849590000|2021-12-30 07:33:10|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1640849750000|2021-12-30 07:35:50|21.4|21.32|21.4|21.32|21.4|21.32|21.38|21.3|0
1640850600000|2021-12-30 07:50:00|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|0
1640850650000|2021-12-30 07:50:50|||||||||4
1640850770000|2021-12-30 07:52:50|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|7
1640851030000|2021-12-30 07:57:10|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|3
1640851040000|2021-12-30 07:57:20|||||||||1
1640851170000|2021-12-30 07:59:30|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|11
1640851200000|2021-12-30 08:00:00|21.41|21.33|21.39|21.31|21.42|21.34|21.39|21.31|33
1640851210000|2021-12-30 08:00:10|||||||||1
1640851230000|2021-12-30 08:00:30|21.42|21.34|21.39|21.31|21.42|21.34|21.39|21.31|49
1640851350000|2021-12-30 08:02:30|||||||||1
1640851360000|2021-12-30 08:02:40|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|9
1640851370000|2021-12-30 08:02:50|21.42|21.34|21.38|21.3|21.42|21.34|21.38|21.3|0
1640851410000|2021-12-30 08:03:30|21.4|21.32|21.4|21.32|21.4|21.32|21.38|21.3|0
1640851420000|2021-12-30 08:03:40|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1640851470000|2021-12-30 08:04:30|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|6
1640851480000|2021-12-30 08:04:40|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|0
1640851500000|2021-12-30 08:05:00|21.44|21.36|21.46|21.38|21.46|21.38|21.42|21.34|10
1640851510000|2021-12-30 08:05:10|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1640851600000|2021-12-30 08:06:40|21.42|21.34|21.42|21.34|21.44|21.36|21.42|21.34|15
1640851680000|2021-12-30 08:08:00|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|29
1640851700000|2021-12-30 08:08:20|||||||||4
1640851770000|2021-12-30 08:09:30|21.43|21.35|21.43|21.35|21.43|21.35|21.42|21.34|0
1640851790000|2021-12-30 08:09:50|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|13
1640851800000|2021-12-30 08:10:00|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|2
1640851820000|2021-12-30 08:10:20|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|5
1640851840000|2021-12-30 08:10:40|||||||||1
1640851850000|2021-12-30 08:10:50|||||||||71
1640851860000|2021-12-30 08:11:00|||||||||6
1640852150000|2021-12-30 08:15:50|21.45|21.37|21.43|21.35|21.45|21.37|21.42|21.34|16
1640852160000|2021-12-30 08:16:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|4
1640852200000|2021-12-30 08:16:40|21.41|21.33|21.42|21.34|21.42|21.34|21.4|21.32|21
1640852220000|2021-12-30 08:17:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|2
1640852230000|2021-12-30 08:17:10|21.38|21.3|21.42|21.34|21.42|21.34|21.38|21.3|28
1640852240000|2021-12-30 08:17:20|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|0
1640852250000|2021-12-30 08:17:30|21.4|21.32|21.4|21.32|21.42|21.34|21.4|21.32|7
1640852270000|2021-12-30 08:17:50|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1640852610000|2021-12-30 08:23:30|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1640852620000|2021-12-30 08:23:40|21.33|21.25|21.33|21.25|21.36|21.28|21.33|21.25|18
1640852630000|2021-12-30 08:23:50|||||||||2
1640852650000|2021-12-30 08:24:10|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|17
1640852660000|2021-12-30 08:24:20|||||||||2
1640852690000|2021-12-30 08:24:50|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|1
1640852700000|2021-12-30 08:25:00|21.36|21.28|21.35|21.27|21.36|21.28|21.33|21.25|0
1640852710000|2021-12-30 08:25:10|21.33|21.25|21.35|21.27|21.37|21.29|21.33|21.25|0
1640852720000|2021-12-30 08:25:20|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1640852730000|2021-12-30 08:25:30|21.34|21.26|21.35|21.27|21.35|21.27|21.33|21.25|0
1640852740000|2021-12-30 08:25:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1640852820000|2021-12-30 08:27:00|21.38|21.3|21.38|21.3|21.38|21.3|21.37|21.29|40
1640852850000|2021-12-30 08:27:30|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1640852860000|2021-12-30 08:27:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|5
1640852870000|2021-12-30 08:27:50|21.35|21.27|21.35|21.27|21.37|21.29|21.35|21.27|26
1640852880000|2021-12-30 08:28:00|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1640852910000|2021-12-30 08:28:30|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|1
1640852930000|2021-12-30 08:28:50|||||||||1
1640852950000|2021-12-30 08:29:10|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|0
1640852970000|2021-12-30 08:29:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1640852980000|2021-12-30 08:29:40|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1640852990000|2021-12-30 08:29:50|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1640853000000|2021-12-30 08:30:00|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|0
1640853010000|2021-12-30 08:30:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1640853060000|2021-12-30 08:31:00|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|0
1640853100000|2021-12-30 08:31:40|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|0
1640853130000|2021-12-30 08:32:10|21.38|21.3|21.37|21.29|21.38|21.3|21.37|21.29|0
1640853150000|2021-12-30 08:32:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1640853190000|2021-12-30 08:33:10|21.42|21.34|21.38|21.3|21.42|21.34|21.38|21.3|10
1640853300000|2021-12-30 08:35:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|3
1640853310000|2021-12-30 08:35:10|21.4|21.32|21.4|21.32|21.42|21.34|21.4|21.32|0
1640853320000|2021-12-30 08:35:20|21.38|21.3|21.42|21.34|21.42|21.34|21.38|21.3|0
1640853360000|2021-12-30 08:36:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1640853410000|2021-12-30 08:36:50|||||||||13
1640853430000|2021-12-30 08:37:10|||||||||5
1640853450000|2021-12-30 08:37:30|||||||||3
1640853510000|2021-12-30 08:38:30|||||||||19
1640853630000|2021-12-30 08:40:30|||||||||8
1640853720000|2021-12-30 08:42:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1640853730000|2021-12-30 08:42:10|21.43|21.35|21.43|21.35|21.43|21.35|21.38|21.3|22
1640853740000|2021-12-30 08:42:20|21.41|21.33|21.39|21.31|21.41|21.33|21.38|21.3|33
1640853750000|2021-12-30 08:42:30|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|2
1640853760000|2021-12-30 08:42:40|21.43|21.35|21.39|21.31|21.43|21.35|21.39|21.31|4
1640853770000|2021-12-30 08:42:50|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1640853940000|2021-12-30 08:45:40|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|4
1640854070000|2021-12-30 08:47:50|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|41
1640854090000|2021-12-30 08:48:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|24
1640854100000|2021-12-30 08:48:20|21.31|21.23|21.31|21.23|21.33|21.25|21.31|21.23|4
1640854110000|2021-12-30 08:48:30|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1640854130000|2021-12-30 08:48:50|21.31|21.23|21.29|21.21|21.32|21.24|21.29|21.21|0
1640854140000|2021-12-30 08:49:00|21.32|21.24|21.32|21.24|21.33|21.25|21.31|21.23|1
1640854150000|2021-12-30 08:49:10|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1640854160000|2021-12-30 08:49:20|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|0
1640854190000|2021-12-30 08:49:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1640854200000|2021-12-30 08:50:00|||||||||25
1640854270000|2021-12-30 08:51:10|21.33|21.25|21.33|21.25|21.33|21.25|21.32|21.24|40
1640854350000|2021-12-30 08:52:30|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|4
1640854380000|2021-12-30 08:53:00|21.33|21.25|21.3|21.22|21.33|21.25|21.3|21.22|2
1640854400000|2021-12-30 08:53:20|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|0
1640854410000|2021-12-30 08:53:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1640854420000|2021-12-30 08:53:40|21.33|21.25|21.33|21.25|21.33|21.25|21.32|21.24|0
1640854430000|2021-12-30 08:53:50|21.32|21.24|21.32|21.24|21.33|21.25|21.32|21.24|0
1640854440000|2021-12-30 08:54:00|21.33|21.25|21.3|21.22|21.33|21.25|21.3|21.22|0
1640854470000|2021-12-30 08:54:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1640854780000|2021-12-30 08:59:40|||||||||7
1640854920000|2021-12-30 09:02:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1640854930000|2021-12-30 09:02:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|14
1640854940000|2021-12-30 09:02:20|21.32|21.24|21.32|21.24|21.33|21.25|21.32|21.24|8
1640854950000|2021-12-30 09:02:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1640854960000|2021-12-30 09:02:40|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|0
1640854970000|2021-12-30 09:02:50|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|0
1640854980000|2021-12-30 09:03:00|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|5
1640855020000|2021-12-30 09:03:40|21.28|21.2|21.27|21.19|21.28|21.2|21.27|21.19|20
1640855030000|2021-12-30 09:03:50|21.28|21.2|21.27|21.19|21.28|21.2|21.27|21.19|0
1640855050000|2021-12-30 09:04:10|21.28|21.2|21.27|21.19|21.28|21.2|21.27|21.19|0
1640855060000|2021-12-30 09:04:20|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|30
1640855070000|2021-12-30 09:04:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|3
1640855130000|2021-12-30 09:05:30|21.27|21.19|21.27|21.19|21.28|21.2|21.27|21.19|4
1640855140000|2021-12-30 09:05:40|21.28|21.2|21.27|21.19|21.28|21.2|21.27|21.19|0
1640855160000|2021-12-30 09:06:00|21.28|21.2|21.25|21.17|21.28|21.2|21.25|21.17|6
1640855260000|2021-12-30 09:07:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|33
1640855270000|2021-12-30 09:07:50|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|20
1640855280000|2021-12-30 09:08:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1640855420000|2021-12-30 09:10:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|15
1640855450000|2021-12-30 09:10:50|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|2
1640855480000|2021-12-30 09:11:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|22
1640855500000|2021-12-30 09:11:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1640855510000|2021-12-30 09:11:50|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|2
1640855520000|2021-12-30 09:12:00|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|4
1640855570000|2021-12-30 09:12:50|||||||||1
1640855620000|2021-12-30 09:13:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1640855690000|2021-12-30 09:14:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|4
1640855700000|2021-12-30 09:15:00|||||||||13
1640855720000|2021-12-30 09:15:20|||||||||11
1640855730000|2021-12-30 09:15:30|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|0
1640855770000|2021-12-30 09:16:10|21.29|21.21|21.3|21.22|21.3|21.22|21.29|21.21|0
1640855780000|2021-12-30 09:16:20|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1640855790000|2021-12-30 09:16:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1640855830000|2021-12-30 09:17:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|2
1640855840000|2021-12-30 09:17:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|8
1640855850000|2021-12-30 09:17:30|21.25|21.17|21.27|21.19|21.28|21.2|21.25|21.17|1
1640855860000|2021-12-30 09:17:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1640855880000|2021-12-30 09:18:00|||||||||1
1640855900000|2021-12-30 09:18:20|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|0
1640855910000|2021-12-30 09:18:30|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|0
1640856000000|2021-12-30 09:20:00|21.33|21.25|21.29|21.21|21.33|21.25|21.29|21.21|204
1640856010000|2021-12-30 09:20:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1640856060000|2021-12-30 09:21:00|21.32|21.24|21.29|21.21|21.32|21.24|21.29|21.21|0
1640856070000|2021-12-30 09:21:10|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|0
1640856100000|2021-12-30 09:21:40|21.3|21.22|21.29|21.21|21.33|21.25|21.29|21.21|1
1640856110000|2021-12-30 09:21:50|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|2
1640856140000|2021-12-30 09:22:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1640856220000|2021-12-30 09:23:40|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|2
1640856260000|2021-12-30 09:24:20|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|0
1640856300000|2021-12-30 09:25:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|71
1640856390000|2021-12-30 09:26:30|||||||||4
1640856470000|2021-12-30 09:27:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|44
1640856530000|2021-12-30 09:28:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|17
1640856540000|2021-12-30 09:29:00|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|7
1640856700000|2021-12-30 09:31:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|32
1640856730000|2021-12-30 09:32:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1640856760000|2021-12-30 09:32:40|||||||||10
1640856780000|2021-12-30 09:33:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|6
1640856800000|2021-12-30 09:33:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|97
1640856920000|2021-12-30 09:35:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|16
1640856930000|2021-12-30 09:35:30|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1640856950000|2021-12-30 09:35:50|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|5
1640856960000|2021-12-30 09:36:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1640856970000|2021-12-30 09:36:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1640857030000|2021-12-30 09:37:10|||||||||10
1640857050000|2021-12-30 09:37:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1640857100000|2021-12-30 09:38:20|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|5
1640857120000|2021-12-30 09:38:40|||||||||4
1640857130000|2021-12-30 09:38:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|6
1640857140000|2021-12-30 09:39:00|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|9
1640857180000|2021-12-30 09:39:40|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|5
1640857260000|2021-12-30 09:41:00|||||||||1
1640857280000|2021-12-30 09:41:20|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|0
1640857290000|2021-12-30 09:41:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1640857310000|2021-12-30 09:41:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1640857410000|2021-12-30 09:43:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1640857470000|2021-12-30 09:44:30|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|0
1640857500000|2021-12-30 09:45:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1640857550000|2021-12-30 09:45:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|29
1640857740000|2021-12-30 09:49:00|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|29
1640857750000|2021-12-30 09:49:10|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|0
1640857770000|2021-12-30 09:49:30|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|2
1640857790000|2021-12-30 09:49:50|21.24|21.16|21.2|21.12|21.24|21.16|21.2|21.12|0
1640857800000|2021-12-30 09:50:00|21.22|21.14|21.22|21.14|21.22|21.14|21.2|21.12|0
1640857820000|2021-12-30 09:50:20|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1640857830000|2021-12-30 09:50:30|21.22|21.14|21.22|21.14|21.22|21.14|21.2|21.12|0
1640857860000|2021-12-30 09:51:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1640857870000|2021-12-30 09:51:10|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1640857880000|2021-12-30 09:51:20|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1640857960000|2021-12-30 09:52:40|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|0
1640857980000|2021-12-30 09:53:00|21.22|21.14|21.22|21.14|21.24|21.16|21.22|21.14|0
1640858020000|2021-12-30 09:53:40|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1640858030000|2021-12-30 09:53:50|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1640858040000|2021-12-30 09:54:00|21.2|21.12|21.2|21.12|21.22|21.14|21.2|21.12|0
1640858050000|2021-12-30 09:54:10|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1640858060000|2021-12-30 09:54:20|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1640858100000|2021-12-30 09:55:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1640858110000|2021-12-30 09:55:10|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|2
1640858140000|2021-12-30 09:55:40|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1640858180000|2021-12-30 09:56:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1640858330000|2021-12-30 09:58:50|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1640858340000|2021-12-30 09:59:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1640858350000|2021-12-30 09:59:10|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|2
1640858360000|2021-12-30 09:59:20|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1640858400000|2021-12-30 10:00:00|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|0
1640858430000|2021-12-30 10:00:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1640858450000|2021-12-30 10:00:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|1
1640858460000|2021-12-30 10:01:00|21.25|21.17|21.25|21.17|21.27|21.19|21.25|21.17|3
1640858500000|2021-12-30 10:01:40|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|1
1640858510000|2021-12-30 10:01:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1640858660000|2021-12-30 10:04:20|21.29|21.21|21.29|21.21|21.29|21.21|21.27|21.19|13
1640858680000|2021-12-30 10:04:40|21.27|21.19|21.25|21.17|21.29|21.21|21.25|21.17|1
1640858760000|2021-12-30 10:06:00|21.27|21.19|21.27|21.19|21.29|21.21|21.27|21.19|0
1640858770000|2021-12-30 10:06:10|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|0
1640858780000|2021-12-30 10:06:20|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|1
1640858800000|2021-12-30 10:06:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1640858810000|2021-12-30 10:06:50|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1640858820000|2021-12-30 10:07:00|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1640858830000|2021-12-30 10:07:10|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1640858840000|2021-12-30 10:07:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1640858880000|2021-12-30 10:08:00|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|0
1640858920000|2021-12-30 10:08:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1640859200000|2021-12-30 10:13:20|21.29|21.21|21.25|21.17|21.29|21.21|21.25|21.17|1
1640859220000|2021-12-30 10:13:40|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|4
1640859230000|2021-12-30 10:13:50|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|1
1640859240000|2021-12-30 10:14:00|21.25|21.17|21.3|21.22|21.3|21.22|21.25|21.17|0
1640859300000|2021-12-30 10:15:00|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1640859310000|2021-12-30 10:15:10|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|0
1640859350000|2021-12-30 10:15:50|21.27|21.19|21.25|21.17|21.29|21.21|21.25|21.17|2
1640859680000|2021-12-30 10:21:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|104
1640859690000|2021-12-30 10:21:30|||||||||12
1640859710000|2021-12-30 10:21:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1640859720000|2021-12-30 10:22:00|||||||||1
1640859760000|2021-12-30 10:22:40|||||||||1
1640860150000|2021-12-30 10:29:10|||||||||3
1640860250000|2021-12-30 10:30:50|||||||||18
1640860280000|2021-12-30 10:31:20|||||||||2
1640860310000|2021-12-30 10:31:50|||||||||19
1640860340000|2021-12-30 10:32:20|||||||||2
1640860360000|2021-12-30 10:32:40|||||||||18
1640860410000|2021-12-30 10:33:30|||||||||2
1640860420000|2021-12-30 10:33:40|||||||||19
1640860470000|2021-12-30 10:34:30|||||||||2
1640860480000|2021-12-30 10:34:40|||||||||18
1640860530000|2021-12-30 10:35:30|||||||||18
1640860540000|2021-12-30 10:35:40|21.25|21.17|21.29|21.21|21.29|21.21|21.25|21.17|52
1640860560000|2021-12-30 10:36:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|16
1640860600000|2021-12-30 10:36:40|||||||||10
1640860620000|2021-12-30 10:37:00|||||||||6
1640860670000|2021-12-30 10:37:50|||||||||25
1640860730000|2021-12-30 10:38:50|21.24|21.16|21.2|21.12|21.24|21.16|21.2|21.12|26
1640860740000|2021-12-30 10:39:00|21.24|21.16|21.24|21.16|21.24|21.16|21.22|21.14|6
1640860770000|2021-12-30 10:39:30|||||||||4
1640860820000|2021-12-30 10:40:20|||||||||24
1640860870000|2021-12-30 10:41:10|||||||||6
1640860890000|2021-12-30 10:41:30|21.25|21.17|21.25|21.17|21.25|21.17|21.24|21.16|0
1640860930000|2021-12-30 10:42:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|24
1640860950000|2021-12-30 10:42:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1640860960000|2021-12-30 10:42:40|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1640860980000|2021-12-30 10:43:00|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|3
1640860990000|2021-12-30 10:43:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|3
1640861000000|2021-12-30 10:43:20|||||||||4
1640861040000|2021-12-30 10:44:00|||||||||26
1640861090000|2021-12-30 10:44:50|||||||||6
1640861100000|2021-12-30 10:45:00|||||||||24
1640861140000|2021-12-30 10:45:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|68
1640861150000|2021-12-30 10:45:50|||||||||24
1640861210000|2021-12-30 10:46:50|||||||||25
1640861270000|2021-12-30 10:47:50|||||||||24
1640861320000|2021-12-30 10:48:40|||||||||24
1640861330000|2021-12-30 10:48:50|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1640861340000|2021-12-30 10:49:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|21
1640861410000|2021-12-30 10:50:10|||||||||23
1640861440000|2021-12-30 10:50:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|3
1640861450000|2021-12-30 10:50:50|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|5
1640861460000|2021-12-30 10:51:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1640861500000|2021-12-30 10:51:40|21.29|21.21|21.3|21.22|21.3|21.22|21.29|21.21|11
1640861510000|2021-12-30 10:51:50|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|60
1640861520000|2021-12-30 10:52:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1640861530000|2021-12-30 10:52:10|||||||||6
1640861560000|2021-12-30 10:52:40|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|6
1640861570000|2021-12-30 10:52:50|21.29|21.21|21.3|21.22|21.3|21.22|21.29|21.21|2
1640861600000|2021-12-30 10:53:20|21.29|21.21|21.29|21.21|21.29|21.21|21.27|21.19|8
1640861610000|2021-12-30 10:53:30|21.3|21.22|21.29|21.21|21.3|21.22|21.27|21.19|0
1640861620000|2021-12-30 10:53:40|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|23
1640861630000|2021-12-30 10:53:50|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|0
1640861640000|2021-12-30 10:54:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1640861680000|2021-12-30 10:54:40|21.29|21.21|21.29|21.21|21.3|21.22|21.29|21.21|22
1640861690000|2021-12-30 10:54:50|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|0
1640861710000|2021-12-30 10:55:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1640861720000|2021-12-30 10:55:20|21.27|21.19|21.3|21.22|21.3|21.22|21.27|21.19|10
1640861730000|2021-12-30 10:55:30|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|26
1640861740000|2021-12-30 10:55:40|21.29|21.21|21.29|21.21|21.29|21.21|21.27|21.19|4
1640861750000|2021-12-30 10:55:50|21.27|21.19|21.26|21.18|21.27|21.19|21.26|21.18|28
1640861770000|2021-12-30 10:56:10|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|2
1640861780000|2021-12-30 10:56:20|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|16
1640861810000|2021-12-30 10:56:50|21.27|21.19|21.26|21.18|21.27|21.19|21.26|21.18|0
1640861820000|2021-12-30 10:57:00|21.27|21.19|21.26|21.18|21.27|21.19|21.26|21.18|0
1640861830000|2021-12-30 10:57:10|||||||||19
1640861870000|2021-12-30 10:57:50|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|7
1640861880000|2021-12-30 10:58:00|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|0
1640861890000|2021-12-30 10:58:10|||||||||18
1640861940000|2021-12-30 10:59:00|||||||||17
1640861990000|2021-12-30 10:59:50|||||||||17
1640862050000|2021-12-30 11:00:50|||||||||17
1640862070000|2021-12-30 11:01:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|11
1640862100000|2021-12-30 11:01:40|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|3
1640862120000|2021-12-30 11:02:00|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|1
1640862150000|2021-12-30 11:02:30|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|20
1640862210000|2021-12-30 11:03:30|||||||||19
1640862270000|2021-12-30 11:04:30|||||||||18
1640862290000|2021-12-30 11:04:50|||||||||15
1640862330000|2021-12-30 11:05:30|||||||||18
1640862380000|2021-12-30 11:06:20|||||||||18
1640862420000|2021-12-30 11:07:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|21
1640862440000|2021-12-30 11:07:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|35
1640862490000|2021-12-30 11:08:10|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|36
1640862500000|2021-12-30 11:08:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|31
1640862550000|2021-12-30 11:09:10|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1640862570000|2021-12-30 11:09:30|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|4
1640862580000|2021-12-30 11:09:40|21.2|21.12|21.19|21.11|21.2|21.12|21.19|21.11|32
1640862590000|2021-12-30 11:09:50|||||||||20
1640862650000|2021-12-30 11:10:50|||||||||17
1640862700000|2021-12-30 11:11:40|||||||||18
1640862740000|2021-12-30 11:12:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|42
1640862790000|2021-12-30 11:13:10|||||||||17
1640862810000|2021-12-30 11:13:30|21.19|21.11|21.19|21.11|21.2|21.12|21.19|21.11|30
1640862820000|2021-12-30 11:13:40|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|9
1640862840000|2021-12-30 11:14:00|||||||||18
1640862900000|2021-12-30 11:15:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|32
1640862920000|2021-12-30 11:15:20|21.19|21.11|21.22|21.14|21.22|21.14|21.19|21.11|3
1640862970000|2021-12-30 11:16:10|||||||||17
1640863020000|2021-12-30 11:17:00|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|19
1640863080000|2021-12-30 11:18:00|||||||||18
1640863130000|2021-12-30 11:18:50|||||||||19
1640863190000|2021-12-30 11:19:50|||||||||17
1640863240000|2021-12-30 11:20:40|||||||||19
1640863300000|2021-12-30 11:21:40|||||||||18
1640863360000|2021-12-30 11:22:40|||||||||18
1640863370000|2021-12-30 11:22:50|21.19|21.11|21.22|21.14|21.22|21.14|21.19|21.11|115
1640863380000|2021-12-30 11:23:00|21.21|21.13|21.22|21.14|21.22|21.14|21.21|21.13|3
1640863410000|2021-12-30 11:23:30|||||||||17
1640863470000|2021-12-30 11:24:30|||||||||19
1640863490000|2021-12-30 11:24:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|2
1640863520000|2021-12-30 11:25:20|||||||||19
1640863530000|2021-12-30 11:25:30|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1640863550000|2021-12-30 11:25:50|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|21
1640863580000|2021-12-30 11:26:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|1
1640863610000|2021-12-30 11:26:50|21.19|21.11|21.22|21.14|21.22|21.14|21.19|21.11|32
1640863620000|2021-12-30 11:27:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1640863640000|2021-12-30 11:27:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1640863670000|2021-12-30 11:27:50|||||||||4
1640863730000|2021-12-30 11:28:50|||||||||18
1640863780000|2021-12-30 11:29:40|||||||||17
1640863830000|2021-12-30 11:30:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|64
1640863840000|2021-12-30 11:30:40|21.21|21.13|21.22|21.14|21.22|21.14|21.21|21.13|3
1640863890000|2021-12-30 11:31:30|||||||||1
1640863900000|2021-12-30 11:31:40|||||||||14
1640863920000|2021-12-30 11:32:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|1
1640863940000|2021-12-30 11:32:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|18
1640863980000|2021-12-30 11:33:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1640864000000|2021-12-30 11:33:20|||||||||19
1640864030000|2021-12-30 11:33:50|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|0
1640864050000|2021-12-30 11:34:10|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|0
1640864060000|2021-12-30 11:34:20|||||||||18
1640864090000|2021-12-30 11:34:50|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1640864110000|2021-12-30 11:35:10|||||||||20
1640864130000|2021-12-30 11:35:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1640864140000|2021-12-30 11:35:40|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|0
1640864150000|2021-12-30 11:35:50|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1640864160000|2021-12-30 11:36:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1640864170000|2021-12-30 11:36:10|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|51
1640864190000|2021-12-30 11:36:30|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|26
1640864200000|2021-12-30 11:36:40|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|0
1640864220000|2021-12-30 11:37:00|||||||||19
1640864230000|2021-12-30 11:37:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1640864270000|2021-12-30 11:37:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|18
1640864300000|2021-12-30 11:38:20|||||||||2
1640864330000|2021-12-30 11:38:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|18
1640864350000|2021-12-30 11:39:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1640864360000|2021-12-30 11:39:20|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|72
1640864400000|2021-12-30 11:40:00|||||||||19
1640864410000|2021-12-30 11:40:10|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|2
1640864430000|2021-12-30 11:40:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1640864460000|2021-12-30 11:41:00|||||||||18
1640864520000|2021-12-30 11:42:00|||||||||19
1640864580000|2021-12-30 11:43:00|||||||||18
1640864630000|2021-12-30 11:43:50|||||||||17
1640864680000|2021-12-30 11:44:40|||||||||18
1640864740000|2021-12-30 11:45:40|21.14|21.06|21.12|21.04|21.14|21.06|21.11|21.03|5
1640864750000|2021-12-30 11:45:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|4
1640864760000|2021-12-30 11:46:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|1
1640864770000|2021-12-30 11:46:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|17
1640864780000|2021-12-30 11:46:20|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|74
1640864790000|2021-12-30 11:46:30|21.12|21.04|21.11|21.03|21.14|21.06|21.11|21.03|39
1640864840000|2021-12-30 11:47:20|||||||||18
1640864850000|2021-12-30 11:47:30|||||||||57
1640864860000|2021-12-30 11:47:40|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|41
1640864920000|2021-12-30 11:48:40|||||||||19
1640864980000|2021-12-30 11:49:40|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|19
1640865030000|2021-12-30 11:50:30|||||||||18
1640865060000|2021-12-30 11:51:00|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|11
1640865080000|2021-12-30 11:51:20|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1640865110000|2021-12-30 11:51:50|||||||||18
1640865170000|2021-12-30 11:52:50|||||||||17
1640865190000|2021-12-30 11:53:10|21.09|21.01|21.13|21.05|21.13|21.05|21.09|21.01|30
1640865200000|2021-12-30 11:53:20|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1640865220000|2021-12-30 11:53:40|||||||||17
1640865270000|2021-12-30 11:54:30|||||||||18
1640865330000|2021-12-30 11:55:30|||||||||18
1640865380000|2021-12-30 11:56:20|||||||||18
1640865410000|2021-12-30 11:56:50|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|76
1640865420000|2021-12-30 11:57:00|21.12|21.04|21.11|21.03|21.14|21.06|21.11|21.03|2
1640865440000|2021-12-30 11:57:20|||||||||17
1640865490000|2021-12-30 11:58:10|||||||||17
1640865540000|2021-12-30 11:59:00|||||||||17
1640865590000|2021-12-30 11:59:50|||||||||19
1640865620000|2021-12-30 12:00:20|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|3
1640865630000|2021-12-30 12:00:30|||||||||7
1640865680000|2021-12-30 12:01:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|7
1640865690000|2021-12-30 12:01:30|||||||||10
1640865700000|2021-12-30 12:01:40|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|53
1640865980000|2021-12-30 12:06:20|21.17|21.09|21.16|21.08|21.17|21.09|21.16|21.08|24
1640865990000|2021-12-30 12:06:30|21.17|21.09|21.19|21.11|21.19|21.11|21.17|21.09|0
1640866010000|2021-12-30 12:06:50|21.17|21.09|21.16|21.08|21.19|21.11|21.16|21.08|12
1640866040000|2021-12-30 12:07:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1640866050000|2021-12-30 12:07:30|21.14|21.06|21.14|21.06|21.15|21.07|21.14|21.06|0
1640866060000|2021-12-30 12:07:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|57
1640866070000|2021-12-30 12:07:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|6
1640866120000|2021-12-30 12:08:40|||||||||1
1640866190000|2021-12-30 12:09:50|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|3
1640866460000|2021-12-30 12:14:20|21.1|21.02|21.06|20.98|21.1|21.02|21.06|20.98|12
1640866540000|2021-12-30 12:15:40|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|11
1640866590000|2021-12-30 12:16:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|7
1640866630000|2021-12-30 12:17:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|2
1640866640000|2021-12-30 12:17:20|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|0
1640866650000|2021-12-30 12:17:30|21.06|20.98|21.07|20.99|21.09|21.01|21.06|20.98|1
1640866660000|2021-12-30 12:17:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|1
1640866720000|2021-12-30 12:18:40|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|40
1640866750000|2021-12-30 12:19:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|1
1640866780000|2021-12-30 12:19:40|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|1
1640866830000|2021-12-30 12:20:30|21.07|20.99|21.06|20.98|21.09|21.01|21.06|20.98|0
1640866860000|2021-12-30 12:21:00|21.09|21.01|21.09|21.01|21.09|21.01|21.07|20.99|15
1640867040000|2021-12-30 12:24:00|||||||||1
1640867070000|2021-12-30 12:24:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|1
1640867090000|2021-12-30 12:24:50|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|63
1640867310000|2021-12-30 12:28:30|||||||||1
1640867330000|2021-12-30 12:28:50|||||||||1
1640867390000|2021-12-30 12:29:50|||||||||2
1640867430000|2021-12-30 12:30:30|||||||||2
1640867620000|2021-12-30 12:33:40|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|59
1640867660000|2021-12-30 12:34:20|||||||||1
1640867730000|2021-12-30 12:35:30|||||||||1
1640867760000|2021-12-30 12:36:00|||||||||5
1640867950000|2021-12-30 12:39:10|||||||||1
1640868050000|2021-12-30 12:40:50|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|106
1640868070000|2021-12-30 12:41:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|102
1640868110000|2021-12-30 12:41:50|||||||||1
1640868180000|2021-12-30 12:43:00|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|0
1640868240000|2021-12-30 12:44:00|||||||||1
1640868280000|2021-12-30 12:44:40|||||||||2
1640868290000|2021-12-30 12:44:50|||||||||2
1640868340000|2021-12-30 12:45:40|21.09|21.01|21.09|21.01|21.09|21.01|21.07|20.99|9
1640868350000|2021-12-30 12:45:50|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|0
1640868360000|2021-12-30 12:46:00|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|0
1640868390000|2021-12-30 12:46:30|||||||||2
1640868550000|2021-12-30 12:49:10|||||||||6
1640868570000|2021-12-30 12:49:30|||||||||1
1640868710000|2021-12-30 12:51:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|2
1640868770000|2021-12-30 12:52:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1640868780000|2021-12-30 12:53:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|49
1640868820000|2021-12-30 12:53:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|3
1640868830000|2021-12-30 12:53:50|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1640868870000|2021-12-30 12:54:30|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|0
1640868900000|2021-12-30 12:55:00|21.17|21.09|21.14|21.06|21.17|21.09|21.14|21.06|1
1640868920000|2021-12-30 12:55:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|1
1640868930000|2021-12-30 12:55:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|1
1640868940000|2021-12-30 12:55:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1640869350000|2021-12-30 13:02:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|2
1640869370000|2021-12-30 13:02:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1640869390000|2021-12-30 13:03:10|||||||||3
1640869400000|2021-12-30 13:03:20|||||||||1
1640869410000|2021-12-30 13:03:30|||||||||1
1640869460000|2021-12-30 13:04:20|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|0
1640869470000|2021-12-30 13:04:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1640869480000|2021-12-30 13:04:40|21.13|21.05|21.13|21.05|21.13|21.05|21.12|21.04|0
1640869490000|2021-12-30 13:04:50|21.12|21.04|21.12|21.04|21.13|21.05|21.12|21.04|0
1640869500000|2021-12-30 13:05:00|21.13|21.05|21.13|21.05|21.13|21.05|21.12|21.04|58
1640869570000|2021-12-30 13:06:10|21.14|21.06|21.14|21.06|21.14|21.06|21.13|21.05|3
1640869580000|2021-12-30 13:06:20|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|4
1640869650000|2021-12-30 13:07:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1640869660000|2021-12-30 13:07:40|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|0
1640869960000|2021-12-30 13:12:40|21.17|21.09|21.14|21.06|21.17|21.09|21.14|21.06|12
1640869990000|2021-12-30 13:13:10|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|9
1640870000000|2021-12-30 13:13:20|21.14|21.06|21.17|21.09|21.17|21.09|21.14|21.06|8
1640870010000|2021-12-30 13:13:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|1
1640870020000|2021-12-30 13:13:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1640870070000|2021-12-30 13:14:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|7
1640870100000|2021-12-30 13:15:00|21.16|21.08|21.14|21.06|21.17|21.09|21.14|21.06|5
1640870110000|2021-12-30 13:15:10|21.16|21.08|21.16|21.08|21.16|21.08|21.14|21.06|9
1640870120000|2021-12-30 13:15:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1640870350000|2021-12-30 13:19:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1640870530000|2021-12-30 13:22:10|||||||||2
1640870900000|2021-12-30 13:28:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1640870930000|2021-12-30 13:28:50|21.15|21.07|21.15|21.07|21.17|21.09|21.14|21.06|18
1640870940000|2021-12-30 13:29:00|21.17|21.09|21.14|21.06|21.17|21.09|21.14|21.06|1
1640870960000|2021-12-30 13:29:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1640870970000|2021-12-30 13:29:30|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1640870980000|2021-12-30 13:29:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1640870990000|2021-12-30 13:29:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1640871000000|2021-12-30 13:30:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1640871180000|2021-12-30 13:33:00|21.09|21.01|21.08|21|21.11|21.03|21.08|21|3
1640871210000|2021-12-30 13:33:30|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|2
1640871220000|2021-12-30 13:33:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1640871230000|2021-12-30 13:33:50|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|0
1640871250000|2021-12-30 13:34:10|21.11|21.03|21.08|21|21.11|21.03|21.08|21|2
1640871290000|2021-12-30 13:34:50|21.12|21.04|21.08|21|21.12|21.04|21.08|21|2
1640871310000|2021-12-30 13:35:10|||||||||28
1640871320000|2021-12-30 13:35:20|21.09|21.01|21.09|21.01|21.12|21.04|21.08|21|1
1640871330000|2021-12-30 13:35:30|21.11|21.03|21.09|21.01|21.12|21.04|21.09|21.01|0
1640871340000|2021-12-30 13:35:40|21.08|21|21.08|21|21.08|21|21.08|21|11
1640871350000|2021-12-30 13:35:50|||||||||5
1640871360000|2021-12-30 13:36:00|||||||||2
1640871420000|2021-12-30 13:37:00|21.12|21.04|21.12|21.04|21.12|21.04|21.08|21|10
1640871460000|2021-12-30 13:37:40|21.08|21|21.08|21|21.08|21|21.08|21|1
1640872000000|2021-12-30 13:46:40|||||||||43
1640872520000|2021-12-30 13:55:20|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|27
1640872540000|2021-12-30 13:55:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1640872550000|2021-12-30 13:55:50|||||||||10
1640872560000|2021-12-30 13:56:00|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|0
1640872570000|2021-12-30 13:56:10|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1640872590000|2021-12-30 13:56:30|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|0
1640872660000|2021-12-30 13:57:40|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|0
1640872680000|2021-12-30 13:58:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|2
1640872690000|2021-12-30 13:58:10|21.01|20.93|21.03|20.95|21.03|20.95|20.99|20.91|65
1640872700000|2021-12-30 13:58:20|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|0
1640872710000|2021-12-30 13:58:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1640872730000|2021-12-30 13:58:50|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|0
1640872760000|2021-12-30 13:59:20|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|0
1640872810000|2021-12-30 14:00:10|||||||||38
1640872850000|2021-12-30 14:00:50|21.03|20.95|20.99|20.91|21.03|20.95|20.99|20.91|35
1640872860000|2021-12-30 14:01:00|21.01|20.93|20.99|20.91|21.03|20.95|20.99|20.91|9
1640872880000|2021-12-30 14:01:20|||||||||3
1640872950000|2021-12-30 14:02:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|1
1640872960000|2021-12-30 14:02:40|21.01|20.93|21.01|20.93|21.03|20.95|21.01|20.93|0
1640872970000|2021-12-30 14:02:50|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|0
1640872980000|2021-12-30 14:03:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1640873000000|2021-12-30 14:03:20|||||||||18
1640873010000|2021-12-30 14:03:30|21.01|20.93|21.01|20.93|21.03|20.95|21.01|20.93|0
1640873020000|2021-12-30 14:03:40|21.03|20.95|21.03|20.95|21.03|20.95|21.01|20.93|2
1640873570000|2021-12-30 14:12:50|||||||||5
1640873780000|2021-12-30 14:16:20|||||||||2
1640873880000|2021-12-30 14:18:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1640873890000|2021-12-30 14:18:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1640874020000|2021-12-30 14:20:20|21.08|21|21.08|21|21.08|21|21.08|21|57
1640874030000|2021-12-30 14:20:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|14
1640874040000|2021-12-30 14:20:40|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|0
1640874250000|2021-12-30 14:24:10|||||||||147
1640874300000|2021-12-30 14:25:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|5
1640874340000|2021-12-30 14:25:40|||||||||1
1640874380000|2021-12-30 14:26:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|41
1640874390000|2021-12-30 14:26:30|21.08|21|21.08|21|21.08|21|21.08|21|53
1640874480000|2021-12-30 14:28:00|||||||||3
1640874490000|2021-12-30 14:28:10|||||||||2
1640874500000|2021-12-30 14:28:20|||||||||1
1640874530000|2021-12-30 14:28:50|21.09|21.01|21.09|21.01|21.09|21.01|21.08|21|1
1640874540000|2021-12-30 14:29:00|21.08|21|21.08|21|21.08|21|21.08|21|0
1640874590000|2021-12-30 14:29:50|||||||||4
1640874620000|2021-12-30 14:30:20|||||||||11
1640874630000|2021-12-30 14:30:30|21.09|21.01|21.08|21|21.09|21.01|21.08|21|0
1640874650000|2021-12-30 14:30:50|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|10
1640874660000|2021-12-30 14:31:00|20.99|20.91|21.03|20.95|21.03|20.95|20.99|20.91|68
1640874710000|2021-12-30 14:31:50|||||||||4
1640874740000|2021-12-30 14:32:20|||||||||1
1640874770000|2021-12-30 14:32:50|21.04|20.96|21.03|20.95|21.08|21|21.03|20.95|52
1640874780000|2021-12-30 14:33:00|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|0
1640874790000|2021-12-30 14:33:10|21.01|20.93|20.99|20.91|21.03|20.95|20.99|20.91|14
1640874800000|2021-12-30 14:33:20|21.03|20.95|21.01|20.93|21.03|20.95|20.99|20.91|87
1640874810000|2021-12-30 14:33:30|21.03|20.95|20.99|20.91|21.03|20.95|20.99|20.91|1
1640874830000|2021-12-30 14:33:50|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|0
1640874840000|2021-12-30 14:34:00|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|0
1640874850000|2021-12-30 14:34:10|20.98|20.9|20.98|20.9|20.99|20.91|20.98|20.9|0
1640874900000|2021-12-30 14:35:00|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|5
1640874910000|2021-12-30 14:35:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|172
1640874930000|2021-12-30 14:35:30|20.99|20.91|21.03|20.95|21.03|20.95|20.99|20.91|23
1640874940000|2021-12-30 14:35:40|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|18
1640874950000|2021-12-30 14:35:50|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|1
1640874960000|2021-12-30 14:36:00|||||||||9
1640874980000|2021-12-30 14:36:20|20.96|20.88|20.94|20.86|20.98|20.9|20.94|20.86|6
1640874990000|2021-12-30 14:36:30|20.98|20.9|20.98|20.9|20.98|20.9|20.94|20.86|23
1640875030000|2021-12-30 14:37:10|21.03|20.95|20.99|20.91|21.03|20.95|20.98|20.9|69
1640875040000|2021-12-30 14:37:20|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|0
1640875050000|2021-12-30 14:37:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1640875060000|2021-12-30 14:37:40|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|0
1640875070000|2021-12-30 14:37:50|||||||||1
1640875080000|2021-12-30 14:38:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|100
1640875090000|2021-12-30 14:38:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|15
1640875140000|2021-12-30 14:39:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|142
1640875150000|2021-12-30 14:39:10|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|41
1640875200000|2021-12-30 14:40:00|||||||||11
1640875220000|2021-12-30 14:40:20|||||||||7
1640875230000|2021-12-30 14:40:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|2
1640875240000|2021-12-30 14:40:40|21.03|20.95|20.99|20.91|21.03|20.95|20.99|20.91|0
1640875260000|2021-12-30 14:41:00|21.03|20.95|21.03|20.95|21.03|20.95|21.01|20.93|1
1640875270000|2021-12-30 14:41:10|21.01|20.93|21.01|20.93|21.03|20.95|21.01|20.93|2
1640875280000|2021-12-30 14:41:20|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|2
1640875290000|2021-12-30 14:41:30|21.03|20.95|21.03|20.95|21.03|20.95|21.01|20.93|0
1640875300000|2021-12-30 14:41:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1640875310000|2021-12-30 14:41:50|21.06|20.98|21.08|21|21.08|21|21.06|20.98|12
1640875320000|2021-12-30 14:42:00|21.06|20.98|21.08|21|21.08|21|21.06|20.98|0
1640875340000|2021-12-30 14:42:20|21.06|20.98|21.06|20.98|21.08|21|21.04|20.96|0
1640875350000|2021-12-30 14:42:30|21.07|20.99|21.04|20.96|21.08|21|21.04|20.96|0
1640875360000|2021-12-30 14:42:40|21.06|20.98|21.06|20.98|21.06|20.98|21.04|20.96|0
1640875390000|2021-12-30 14:43:10|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|6
1640875420000|2021-12-30 14:43:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1640875440000|2021-12-30 14:44:00|21.01|20.93|21.01|20.93|21.02|20.94|21.01|20.93|20
1640875450000|2021-12-30 14:44:10|21.02|20.94|21.01|20.93|21.04|20.96|21.01|20.93|44
1640875460000|2021-12-30 14:44:20|21.04|20.96|21.06|20.98|21.06|20.98|21.01|20.93|93
1640875480000|2021-12-30 14:44:40|21.04|20.96|21.02|20.94|21.06|20.98|21.02|20.94|4
1640875490000|2021-12-30 14:44:50|21.04|20.96|21.06|20.98|21.06|20.98|21.02|20.94|0
1640875510000|2021-12-30 14:45:10|21.03|20.95|21.03|20.95|21.04|20.96|21.03|20.95|6
1640875520000|2021-12-30 14:45:20|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|11
1640875530000|2021-12-30 14:45:30|20.99|20.91|21.01|20.93|21.01|20.93|20.98|20.9|6
1640875570000|2021-12-30 14:46:10|21.02|20.94|21.06|20.98|21.06|20.98|21.02|20.94|21
1640875600000|2021-12-30 14:46:40|21.04|20.96|21.02|20.94|21.06|20.98|21.01|20.93|13
1640875610000|2021-12-30 14:46:50|21.03|20.95|21.03|20.95|21.06|20.98|21.03|20.95|0
1640875630000|2021-12-30 14:47:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|2
1640875640000|2021-12-30 14:47:20|21.03|20.95|21.03|20.95|21.06|20.98|21.03|20.95|8
1640875680000|2021-12-30 14:48:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|16
1640875690000|2021-12-30 14:48:10|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|33
1640875780000|2021-12-30 14:49:40|21.04|20.96|21.03|20.95|21.06|20.98|21.03|20.95|22
1640875880000|2021-12-30 14:51:20|21.06|20.98|21.03|20.95|21.06|20.98|21.03|20.95|6
1640875890000|2021-12-30 14:51:30|21.04|20.96|21.04|20.96|21.06|20.98|21.03|20.95|10
1640875900000|2021-12-30 14:51:40|21.06|20.98|21.03|20.95|21.06|20.98|21.03|20.95|0
1640875910000|2021-12-30 14:51:50|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|2
1640875930000|2021-12-30 14:52:10|21.07|20.99|21.07|20.99|21.07|20.99|21.06|20.98|0
1640875940000|2021-12-30 14:52:20|21.06|20.98|21.07|20.99|21.07|20.99|21.06|20.98|0
1640875950000|2021-12-30 14:52:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1640875980000|2021-12-30 14:53:00|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|0
1640875990000|2021-12-30 14:53:10|21.03|20.95|21.04|20.96|21.06|20.98|21.03|20.95|14
1640876000000|2021-12-30 14:53:20|21.06|20.98|21.06|20.98|21.06|20.98|21.04|20.96|0
1640876010000|2021-12-30 14:53:30|21.04|20.96|21.03|20.95|21.06|20.98|21.03|20.95|3
1640876020000|2021-12-30 14:53:40|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|0
1640876050000|2021-12-30 14:54:10|21.04|20.96|21.03|20.95|21.06|20.98|21.03|20.95|2
1640876070000|2021-12-30 14:54:30|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|2
1640876110000|2021-12-30 14:55:10|21.03|20.95|21.06|20.98|21.06|20.98|21.03|20.95|13
1640876150000|2021-12-30 14:55:50|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|8
1640876190000|2021-12-30 14:56:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|2
1640876200000|2021-12-30 14:56:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|2
1640876210000|2021-12-30 14:56:50|21.03|20.95|21.06|20.98|21.06|20.98|21.03|20.95|1
1640876220000|2021-12-30 14:57:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|1
1640876230000|2021-12-30 14:57:10|21.03|20.95|21.06|20.98|21.06|20.98|21.03|20.95|1
1640876240000|2021-12-30 14:57:20|21.04|20.96|21.04|20.96|21.06|20.98|21.04|20.96|4
1640876250000|2021-12-30 14:57:30|21.06|20.98|21.06|20.98|21.06|20.98|21.03|20.95|11
1640876270000|2021-12-30 14:57:50|||||||||1
1640876290000|2021-12-30 14:58:10|||||||||10
1640876320000|2021-12-30 14:58:40|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|1
1640876330000|2021-12-30 14:58:50|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|0
1640876390000|2021-12-30 14:59:50|21.07|20.99|21.09|21.01|21.11|21.03|21.07|20.99|45
1640876400000|2021-12-30 15:00:00|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|0
1640876410000|2021-12-30 15:00:10|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|0
1640876420000|2021-12-30 15:00:20|||||||||19
1640876430000|2021-12-30 15:00:30|21.03|20.95|21.03|20.95|21.04|20.96|21.03|20.95|7
1640876450000|2021-12-30 15:00:50|21.01|20.93|21.01|20.93|21.02|20.94|21.01|20.93|0
1640876460000|2021-12-30 15:01:00|21.02|20.94|21.02|20.94|21.03|20.95|21.01|20.93|0
1640876470000|2021-12-30 15:01:10|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|0
1640876480000|2021-12-30 15:01:20|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|0
1640876490000|2021-12-30 15:01:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|1
1640876510000|2021-12-30 15:01:50|21.06|20.98|21.06|20.98|21.06|20.98|21.03|20.95|117
1640876520000|2021-12-30 15:02:00|21.03|20.95|21.03|20.95|21.04|20.96|21.03|20.95|1
1640876530000|2021-12-30 15:02:10|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|0
1640876540000|2021-12-30 15:02:20|21.04|20.96|21.06|20.98|21.06|20.98|21.03|20.95|0
1640876560000|2021-12-30 15:02:40|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|0
1640876590000|2021-12-30 15:03:10|21.04|20.96|21.04|20.96|21.04|20.96|21.03|20.95|2
1640876600000|2021-12-30 15:03:20|21.03|20.95|21.06|20.98|21.06|20.98|21.03|20.95|0
1640876610000|2021-12-30 15:03:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1640876640000|2021-12-30 15:04:00|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|1
1640876660000|2021-12-30 15:04:20|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|0
1640876670000|2021-12-30 15:04:30|21.07|20.99|21.07|20.99|21.07|20.99|21.06|20.98|0
1640876680000|2021-12-30 15:04:40|21.06|20.98|21.07|20.99|21.07|20.99|21.06|20.98|0
1640876690000|2021-12-30 15:04:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1640876710000|2021-12-30 15:05:10|21.07|20.99|21.07|20.99|21.11|21.03|21.06|20.98|34
1640876720000|2021-12-30 15:05:20|21.06|20.98|21.04|20.96|21.07|20.99|21.04|20.96|13
1640876730000|2021-12-30 15:05:30|21.03|20.95|21.03|20.95|21.04|20.96|21.03|20.95|1
1640876780000|2021-12-30 15:06:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|12
1640876790000|2021-12-30 15:06:30|||||||||18
1640876800000|2021-12-30 15:06:40|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|60
1640876810000|2021-12-30 15:06:50|21.03|20.95|21.06|20.98|21.06|20.98|21.03|20.95|2
1640876820000|2021-12-30 15:07:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|5
1640876830000|2021-12-30 15:07:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1640876860000|2021-12-30 15:07:40|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|16
1640876870000|2021-12-30 15:07:50|21.03|20.95|21.06|20.98|21.06|20.98|21.03|20.95|118
1640876880000|2021-12-30 15:08:00|||||||||1
1640876900000|2021-12-30 15:08:20|||||||||8
1640876910000|2021-12-30 15:08:30|||||||||2
1640876920000|2021-12-30 15:08:40|||||||||2
1640876930000|2021-12-30 15:08:50|||||||||4
1640876940000|2021-12-30 15:09:00|||||||||1
1640876950000|2021-12-30 15:09:10|||||||||1
1640876960000|2021-12-30 15:09:20|||||||||4
1640877010000|2021-12-30 15:10:10|||||||||43
1640877110000|2021-12-30 15:11:50|21.08|21|21.11|21.03|21.11|21.03|21.08|21|41
1640877120000|2021-12-30 15:12:00|21.07|20.99|21.08|21|21.1|21.02|21.07|20.99|36
1640877130000|2021-12-30 15:12:10|21.09|21.01|21.08|21|21.09|21.01|21.08|21|0
1640877140000|2021-12-30 15:12:20|21.07|20.99|21.11|21.03|21.11|21.03|21.07|20.99|2
1640877150000|2021-12-30 15:12:30|21.08|21|21.07|20.99|21.08|21|21.07|20.99|1
1640877160000|2021-12-30 15:12:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1640877200000|2021-12-30 15:13:20|21.07|20.99|21.11|21.03|21.11|21.03|21.07|20.99|2
1640877220000|2021-12-30 15:13:40|||||||||1
1640877230000|2021-12-30 15:13:50|21.06|20.98|21.1|21.02|21.11|21.03|21.06|20.98|115
1640877240000|2021-12-30 15:14:00|21.11|21.03|21.07|20.99|21.11|21.03|21.07|20.99|5
1640877250000|2021-12-30 15:14:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1640877310000|2021-12-30 15:15:10|||||||||44
1640877320000|2021-12-30 15:15:20|21.07|20.99|21.07|20.99|21.11|21.03|21.07|20.99|86
1640877330000|2021-12-30 15:15:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|6
1640877340000|2021-12-30 15:15:40|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|3
1640877380000|2021-12-30 15:16:20|21.02|20.94|21.06|20.98|21.06|20.98|21.02|20.94|119
1640877390000|2021-12-30 15:16:30|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|23
1640877410000|2021-12-30 15:16:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1640877420000|2021-12-30 15:17:00|21.06|20.98|21.03|20.95|21.06|20.98|21.03|20.95|8
1640877430000|2021-12-30 15:17:10|21.04|20.96|21.06|20.98|21.06|20.98|21.03|20.95|36
1640877460000|2021-12-30 15:17:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1640877470000|2021-12-30 15:17:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1640877580000|2021-12-30 15:19:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|43
1640877590000|2021-12-30 15:19:50|21.06|20.98|21.06|20.98|21.06|20.98|21.04|20.96|2
1640877660000|2021-12-30 15:21:00|21.08|21|21.11|21.03|21.11|21.03|21.06|20.98|45
1640877690000|2021-12-30 15:21:30|||||||||2
1640877710000|2021-12-30 15:21:50|21.09|21.01|21.07|20.99|21.09|21.01|21.06|20.98|0
1640877720000|2021-12-30 15:22:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1640877730000|2021-12-30 15:22:10|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|1
1640877770000|2021-12-30 15:22:50|||||||||2
1640877800000|2021-12-30 15:23:20|21.09|21.01|21.07|20.99|21.11|21.03|21.07|20.99|24
1640877860000|2021-12-30 15:24:20|||||||||1
1640877870000|2021-12-30 15:24:30|21.08|21|21.11|21.03|21.11|21.03|21.08|21|23
1640877880000|2021-12-30 15:24:40|21.1|21.02|21.08|21|21.1|21.02|21.08|21|30
1640877890000|2021-12-30 15:24:50|21.07|20.99|21.05|20.97|21.07|20.99|21.03|20.95|38
1640877900000|2021-12-30 15:25:00|21.06|20.98|21.06|20.98|21.06|20.98|21.03|20.95|5
1640877910000|2021-12-30 15:25:10|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|0
1640877920000|2021-12-30 15:25:20|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|2
1640877950000|2021-12-30 15:25:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|133
1640877960000|2021-12-30 15:26:00|21.06|20.98|21.03|20.95|21.06|20.98|21.03|20.95|18
1640878020000|2021-12-30 15:27:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1640878040000|2021-12-30 15:27:20|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|1
1640878060000|2021-12-30 15:27:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1640878100000|2021-12-30 15:28:20|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|17
1640878110000|2021-12-30 15:28:30|21.06|20.98|21.06|20.98|21.06|20.98|21.05|20.97|1
1640878180000|2021-12-30 15:29:40|21.03|20.95|21.06|20.98|21.06|20.98|21.03|20.95|9
1640878190000|2021-12-30 15:29:50|||||||||20
1640878200000|2021-12-30 15:30:00|21.04|20.96|21.01|20.93|21.06|20.98|21.01|20.93|9
1640878210000|2021-12-30 15:30:10|||||||||1
1640878230000|2021-12-30 15:30:30|||||||||31
1640878250000|2021-12-30 15:30:50|||||||||18
1640878280000|2021-12-30 15:31:20|||||||||18
1640878310000|2021-12-30 15:31:50|||||||||2
1640878320000|2021-12-30 15:32:00|||||||||18
1640878350000|2021-12-30 15:32:30|||||||||18
1640878380000|2021-12-30 15:33:00|21.03|20.95|20.98|20.9|21.03|20.95|20.98|20.9|20
1640878390000|2021-12-30 15:33:10|21.02|20.94|21.02|20.94|21.03|20.95|21.02|20.94|16
1640878420000|2021-12-30 15:33:40|21|20.92|21.02|20.94|21.02|20.94|21|20.92|18
1640878440000|2021-12-30 15:34:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|5
1640878450000|2021-12-30 15:34:10|||||||||20
1640878480000|2021-12-30 15:34:40|||||||||19
1640878520000|2021-12-30 15:35:20|||||||||19
1640878530000|2021-12-30 15:35:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|137
1640878540000|2021-12-30 15:35:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1640878570000|2021-12-30 15:36:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|19
1640878580000|2021-12-30 15:36:20|||||||||8
1640878590000|2021-12-30 15:36:30|||||||||1
1640878600000|2021-12-30 15:36:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|20
1640878610000|2021-12-30 15:36:50|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|1
1640878620000|2021-12-30 15:37:00|||||||||6
1640878630000|2021-12-30 15:37:10|||||||||19
1640878640000|2021-12-30 15:37:20|||||||||4
1640878660000|2021-12-30 15:37:40|||||||||5
1640878670000|2021-12-30 15:37:50|||||||||23
1640878680000|2021-12-30 15:38:00|||||||||2
1640878690000|2021-12-30 15:38:10|||||||||2
1640878700000|2021-12-30 15:38:20|||||||||20
1640878710000|2021-12-30 15:38:30|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|35
1640878720000|2021-12-30 15:38:40|||||||||1
1640878730000|2021-12-30 15:38:50|21.03|20.95|21.06|20.98|21.06|20.98|21.03|20.95|136
1640878740000|2021-12-30 15:39:00|21.05|20.97|21.06|20.98|21.06|20.98|21.03|20.95|4
1640878750000|2021-12-30 15:39:10|21.03|20.95|21.06|20.98|21.06|20.98|21.03|20.95|2
1640878760000|2021-12-30 15:39:20|||||||||18
1640878800000|2021-12-30 15:40:00|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|19
1640878810000|2021-12-30 15:40:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|93
1640878830000|2021-12-30 15:40:30|||||||||19
1640878870000|2021-12-30 15:41:10|||||||||19
1640878880000|2021-12-30 15:41:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|87
1640878920000|2021-12-30 15:42:00|||||||||18
1640878930000|2021-12-30 15:42:10|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|104
1640878940000|2021-12-30 15:42:20|21.06|20.98|21.06|20.98|21.06|20.98|21.03|20.95|2
1640878950000|2021-12-30 15:42:30|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|0
1640878960000|2021-12-30 15:42:40|||||||||18
1640878990000|2021-12-30 15:43:10|||||||||19
1640879020000|2021-12-30 15:43:40|||||||||19
1640879060000|2021-12-30 15:44:20|||||||||21
1640879090000|2021-12-30 15:44:50|||||||||19
1640879100000|2021-12-30 15:45:00|21.01|20.93|20.98|20.9|21.01|20.93|20.98|20.9|65
1640879120000|2021-12-30 15:45:20|||||||||25
1640879140000|2021-12-30 15:45:40|21.01|20.93|21.01|20.93|21.01|20.93|20.98|20.9|43
1640879150000|2021-12-30 15:45:50|||||||||2
1640879170000|2021-12-30 15:46:10|21|20.92|21|20.92|21|20.92|21|20.92|42
1640879180000|2021-12-30 15:46:20|||||||||1
1640879190000|2021-12-30 15:46:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1640879200000|2021-12-30 15:46:40|21|20.92|21|20.92|21|20.92|21|20.92|16
1640879210000|2021-12-30 15:46:50|20.98|20.9|21|20.92|21|20.92|20.98|20.9|9
1640879220000|2021-12-30 15:47:00|20.98|20.9|21|20.92|21|20.92|20.98|20.9|1
1640879230000|2021-12-30 15:47:10|21.01|20.93|20.98|20.9|21.01|20.93|20.98|20.9|7
1640879240000|2021-12-30 15:47:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|19
1640879260000|2021-12-30 15:47:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1640879270000|2021-12-30 15:47:50|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|24
1640879290000|2021-12-30 15:48:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1640879300000|2021-12-30 15:48:20|||||||||18
1640879320000|2021-12-30 15:48:40|||||||||1
1640879330000|2021-12-30 15:48:50|||||||||19
1640879350000|2021-12-30 15:49:10|21.01|20.93|20.98|20.9|21.01|20.93|20.98|20.9|3
1640879380000|2021-12-30 15:49:40|||||||||2
1640879390000|2021-12-30 15:49:50|||||||||18
1640879420000|2021-12-30 15:50:20|||||||||19
1640879460000|2021-12-30 15:51:00|||||||||20
1640879480000|2021-12-30 15:51:20|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|0
1640879490000|2021-12-30 15:51:30|20.96|20.88|20.93|20.85|20.96|20.88|20.93|20.85|114
1640879500000|2021-12-30 15:51:40|20.95|20.87|20.95|20.87|20.95|20.87|20.93|20.85|10
1640879510000|2021-12-30 15:51:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1640879550000|2021-12-30 15:52:30|||||||||19
1640879580000|2021-12-30 15:53:00|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|18
1640879590000|2021-12-30 15:53:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|4
1640879600000|2021-12-30 15:53:20|||||||||72
1640879630000|2021-12-30 15:53:50|||||||||18
1640879670000|2021-12-30 15:54:30|20.9|20.82|20.89|20.81|20.91|20.83|20.86|20.78|97
1640879680000|2021-12-30 15:54:40|20.87|20.79|20.91|20.83|20.91|20.83|20.87|20.79|41
1640879710000|2021-12-30 15:55:10|||||||||18
1640879740000|2021-12-30 15:55:40|||||||||18
1640879770000|2021-12-30 15:56:10|||||||||19
1640879780000|2021-12-30 15:56:20|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|0
1640879790000|2021-12-30 15:56:30|||||||||6
1640879800000|2021-12-30 15:56:40|20.93|20.85|20.93|20.85|20.95|20.87|20.93|20.85|10
1640879810000|2021-12-30 15:56:50|20.95|20.87|20.96|20.88|20.96|20.88|20.93|20.85|6
1640879820000|2021-12-30 15:57:00|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|0
1640879830000|2021-12-30 15:57:10|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|0
1640879840000|2021-12-30 15:57:20|20.95|20.87|20.95|20.87|20.96|20.88|20.95|20.87|7
1640879850000|2021-12-30 15:57:30|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|19
1640879880000|2021-12-30 15:58:00|||||||||19
1640879920000|2021-12-30 15:58:40|||||||||18
1640879940000|2021-12-30 15:59:00|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|0
1640879950000|2021-12-30 15:59:10|||||||||18
1640879980000|2021-12-30 15:59:40|||||||||18
1640879990000|2021-12-30 15:59:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1640880000000|2021-12-30 16:00:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|14
1640880010000|2021-12-30 16:00:10|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|34
1640880030000|2021-12-30 16:00:30|||||||||18
1640880040000|2021-12-30 16:00:40|||||||||1
1640880070000|2021-12-30 16:01:10|||||||||18
1640880100000|2021-12-30 16:01:40|||||||||18
1640880130000|2021-12-30 16:02:10|||||||||18
1640880160000|2021-12-30 16:02:40|||||||||18
1640880180000|2021-12-30 16:03:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|3
1640880190000|2021-12-30 16:03:10|20.96|20.88|20.96|20.88|20.96|20.88|20.95|20.87|6
1640880200000|2021-12-30 16:03:20|20.95|20.87|20.93|20.85|20.96|20.88|20.93|20.85|57
1640880230000|2021-12-30 16:03:50|||||||||18
1640880250000|2021-12-30 16:04:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|53
1640880260000|2021-12-30 16:04:20|20.95|20.87|20.95|20.87|20.96|20.88|20.93|20.85|13
1640880270000|2021-12-30 16:04:30|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|2
1640880280000|2021-12-30 16:04:40|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|19
1640880300000|2021-12-30 16:05:00|20.96|20.88|20.95|20.87|20.96|20.88|20.93|20.85|14
1640880310000|2021-12-30 16:05:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1640880320000|2021-12-30 16:05:20|||||||||18
1640880350000|2021-12-30 16:05:50|||||||||19
1640880370000|2021-12-30 16:06:10|||||||||1
1640880390000|2021-12-30 16:06:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|41
1640880430000|2021-12-30 16:07:10|||||||||19
1640880470000|2021-12-30 16:07:50|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|20
1640880490000|2021-12-30 16:08:10|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|0
1640880500000|2021-12-30 16:08:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|19
1640880540000|2021-12-30 16:09:00|||||||||17
1640880570000|2021-12-30 16:09:30|||||||||19
1640880600000|2021-12-30 16:10:00|||||||||20
1640880620000|2021-12-30 16:10:20|||||||||1
1640880640000|2021-12-30 16:10:40|||||||||17
1640880650000|2021-12-30 16:10:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|4
1640880660000|2021-12-30 16:11:00|20.93|20.85|20.93|20.85|20.96|20.88|20.93|20.85|15
1640880690000|2021-12-30 16:11:30|||||||||18
1640880720000|2021-12-30 16:12:00|||||||||18
1640880750000|2021-12-30 16:12:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|245
1640880770000|2021-12-30 16:12:50|||||||||17
1640880800000|2021-12-30 16:13:20|20.95|20.87|20.91|20.83|20.96|20.88|20.91|20.83|150
1640880810000|2021-12-30 16:13:30|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|17
1640880840000|2021-12-30 16:14:00|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|100
1640880850000|2021-12-30 16:14:10|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|0
1640880860000|2021-12-30 16:14:20|||||||||18
1640880890000|2021-12-30 16:14:50|||||||||20
1640880910000|2021-12-30 16:15:10|||||||||22
1640880920000|2021-12-30 16:15:20|||||||||23
1640880960000|2021-12-30 16:16:00|||||||||17
1640880970000|2021-12-30 16:16:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|15
1640880990000|2021-12-30 16:16:30|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|28
1640881020000|2021-12-30 16:17:00|||||||||26
1640881030000|2021-12-30 16:17:10|20.88|20.8|20.85|20.77|20.88|20.8|20.85|20.77|21
1640881040000|2021-12-30 16:17:20|20.9|20.82|20.85|20.77|20.9|20.82|20.85|20.77|6
1640881050000|2021-12-30 16:17:30|||||||||17
1640881060000|2021-12-30 16:17:40|20.86|20.78|20.9|20.82|20.9|20.82|20.86|20.78|14
1640881080000|2021-12-30 16:18:00|||||||||5
1640881100000|2021-12-30 16:18:20|||||||||19
1640881130000|2021-12-30 16:18:50|||||||||22
1640881160000|2021-12-30 16:19:20|||||||||17
1640881190000|2021-12-30 16:19:50|||||||||23
1640881200000|2021-12-30 16:20:00|||||||||1
1640881210000|2021-12-30 16:20:10|||||||||36
1640881230000|2021-12-30 16:20:30|||||||||19
1640881240000|2021-12-30 16:20:40|||||||||5
1640881250000|2021-12-30 16:20:50|||||||||4
1640881260000|2021-12-30 16:21:00|||||||||19
1640881290000|2021-12-30 16:21:30|||||||||5
1640881300000|2021-12-30 16:21:40|||||||||19
1640881330000|2021-12-30 16:22:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|18
1640881340000|2021-12-30 16:22:20|||||||||205
1640881350000|2021-12-30 16:22:30|20.95|20.87|20.91|20.83|20.95|20.87|20.91|20.83|38
1640881360000|2021-12-30 16:22:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1640881390000|2021-12-30 16:23:10|||||||||18
1640881400000|2021-12-30 16:23:20|||||||||6
1640881420000|2021-12-30 16:23:40|||||||||19
1640881450000|2021-12-30 16:24:10|||||||||5
1640881460000|2021-12-30 16:24:20|||||||||18
1640881480000|2021-12-30 16:24:40|||||||||1
1640881490000|2021-12-30 16:24:50|||||||||18
1640881500000|2021-12-30 16:25:00|||||||||5
1640881520000|2021-12-30 16:25:20|||||||||19
1640881530000|2021-12-30 16:25:30|||||||||12
1640881550000|2021-12-30 16:25:50|||||||||1
1640881560000|2021-12-30 16:26:00|||||||||18
1640881610000|2021-12-30 16:26:50|||||||||6
1640881640000|2021-12-30 16:27:20|||||||||130
1640881690000|2021-12-30 16:28:10|||||||||1
1640881700000|2021-12-30 16:28:20|20.91|20.83|20.95|20.87|20.95|20.87|20.91|20.83|7
1640881710000|2021-12-30 16:28:30|||||||||10
1640881730000|2021-12-30 16:28:50|||||||||2
1640881750000|2021-12-30 16:29:10|||||||||2
1640881760000|2021-12-30 16:29:20|||||||||23
1640881770000|2021-12-30 16:29:30|||||||||16
1640881790000|2021-12-30 16:29:50|21|20.92|21|20.92|21|20.92|21|20.92|118
1640881800000|2021-12-30 16:30:00|20.95|20.87|20.95|20.87|21|20.92|20.95|20.87|109
1640881840000|2021-12-30 16:30:40|21|20.92|20.98|20.9|21|20.92|20.98|20.9|7
1640881850000|2021-12-30 16:30:50|21|20.92|20.96|20.88|21|20.92|20.96|20.88|2
1640882050000|2021-12-30 16:34:10|21|20.92|21|20.92|21|20.92|21|20.92|1
1640882060000|2021-12-30 16:34:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|2
1640882200000|2021-12-30 16:36:40|||||||||7
1640882540000|2021-12-30 16:42:20|21|20.92|20.96|20.88|21|20.92|20.96|20.88|77
1640882550000|2021-12-30 16:42:30|21|20.92|21|20.92|21.01|20.93|21|20.92|10
1640882560000|2021-12-30 16:42:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1640882570000|2021-12-30 16:42:50|21.03|20.95|21.03|20.95|21.05|20.97|21.03|20.95|28
1640882580000|2021-12-30 16:43:00|21.01|20.93|21.05|20.97|21.05|20.97|21.01|20.93|0
1640882590000|2021-12-30 16:43:10|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|1
1640882610000|2021-12-30 16:43:30|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|1
1640882780000|2021-12-30 16:46:20|||||||||1
1640882820000|2021-12-30 16:47:00|20.97|20.89|20.97|20.89|20.97|20.89|20.96|20.88|0
1640882890000|2021-12-30 16:48:10|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|0
1640882950000|2021-12-30 16:49:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1640882980000|2021-12-30 16:49:40|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|4
1640882990000|2021-12-30 16:49:50|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|2
1640883000000|2021-12-30 16:50:00|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|3
1640883010000|2021-12-30 16:50:10|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|52
1640883020000|2021-12-30 16:50:20|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|3
1640883070000|2021-12-30 16:51:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|45
1640883080000|2021-12-30 16:51:20|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|1
1640883090000|2021-12-30 16:51:30|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1640883110000|2021-12-30 16:51:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1640883120000|2021-12-30 16:52:00|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|0
1640883130000|2021-12-30 16:52:10|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1640883140000|2021-12-30 16:52:20|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|0
1640883150000|2021-12-30 16:52:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1640883290000|2021-12-30 16:54:50|20.95|20.87|20.95|20.87|20.96|20.88|20.95|20.87|2
1640883300000|2021-12-30 16:55:00|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|0
1640883310000|2021-12-30 16:55:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1640883320000|2021-12-30 16:55:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|38
1640883480000|2021-12-30 16:58:00|||||||||1
1640883590000|2021-12-30 16:59:50|||||||||11
1640884140000|2021-12-30 17:09:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1640884230000|2021-12-30 17:10:30|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|0
1640884270000|2021-12-30 17:11:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|4
1640884280000|2021-12-30 17:11:20|20.95|20.87|20.95|20.87|20.96|20.88|20.95|20.87|0
1640884290000|2021-12-30 17:11:30|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|0
1640884300000|2021-12-30 17:11:40|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|1
1640884310000|2021-12-30 17:11:50|20.96|20.88|20.96|20.88|20.96|20.88|20.95|20.87|0
1640884320000|2021-12-30 17:12:00|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|0
1640884330000|2021-12-30 17:12:10|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|0
1640884400000|2021-12-30 17:13:20|21.01|20.93|20.98|20.9|21.01|20.93|20.98|20.9|17
1640884410000|2021-12-30 17:13:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1640884680000|2021-12-30 17:18:00|21|20.92|20.96|20.88|21|20.92|20.96|20.88|1
1640884760000|2021-12-30 17:19:20|21|20.92|21|20.92|21|20.92|21|20.92|13
1640884940000|2021-12-30 17:22:20|||||||||3
1640885060000|2021-12-30 17:24:20|||||||||1
1640885100000|2021-12-30 17:25:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1640885110000|2021-12-30 17:25:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1640885140000|2021-12-30 17:25:40|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|2
1640885150000|2021-12-30 17:25:50|21|20.92|21|20.92|21|20.92|20.98|20.9|2
1640885180000|2021-12-30 17:26:20|20.98|20.9|20.98|20.9|21|20.92|20.98|20.9|0
1640885190000|2021-12-30 17:26:30|21|20.92|20.96|20.88|21|20.92|20.96|20.88|1
1640885210000|2021-12-30 17:26:50|20.97|20.89|20.96|20.88|20.97|20.89|20.95|20.87|0
1640885220000|2021-12-30 17:27:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1640885580000|2021-12-30 17:33:00|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|7
1640885590000|2021-12-30 17:33:10|20.92|20.84|20.92|20.84|20.93|20.85|20.92|20.84|0
1640885600000|2021-12-30 17:33:20|20.93|20.85|20.93|20.85|20.93|20.85|20.92|20.84|1
1640885610000|2021-12-30 17:33:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1640886160000|2021-12-30 17:42:40|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|27
1640886560000|2021-12-30 17:49:20|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|2
1640886570000|2021-12-30 17:49:30|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|0
1640887090000|2021-12-30 17:58:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|9
1640887100000|2021-12-30 17:58:20|20.95|20.87|20.95|20.87|20.95|20.87|20.93|20.85|0
1640887110000|2021-12-30 17:58:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1640887130000|2021-12-30 17:58:50|20.95|20.87|20.92|20.84|20.95|20.87|20.92|20.84|0
1640887570000|2021-12-30 18:06:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1640887580000|2021-12-30 18:06:20|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1640888120000|2021-12-30 18:15:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|30
1640888160000|2021-12-30 18:16:00|||||||||10
1640888310000|2021-12-30 18:18:30|||||||||10
1640888320000|2021-12-30 18:18:40|||||||||3
1640888340000|2021-12-30 18:19:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1640888350000|2021-12-30 18:19:10|20.97|20.89|20.97|20.89|20.97|20.89|20.95|20.87|0
1640888380000|2021-12-30 18:19:40|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1640888400000|2021-12-30 18:20:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1640888650000|2021-12-30 18:24:10|20.88|20.8|20.92|20.84|20.93|20.85|20.88|20.8|8
1640888670000|2021-12-30 18:24:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1640888690000|2021-12-30 18:24:50|20.92|20.84|20.92|20.84|20.93|20.85|20.92|20.84|0
1640888710000|2021-12-30 18:25:10|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|0
1640888730000|2021-12-30 18:25:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1640889030000|2021-12-30 18:30:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1640889040000|2021-12-30 18:30:40|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1640889080000|2021-12-30 18:31:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1640889100000|2021-12-30 18:31:40|||||||||2
1640890060000|2021-12-30 18:47:40|20.87|20.79|20.83|20.75|20.87|20.79|20.83|20.75|10
1640890130000|2021-12-30 18:48:50|20.85|20.77|20.83|20.75|20.88|20.8|20.83|20.75|8
1640890510000|2021-12-30 18:55:10|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1640890530000|2021-12-30 18:55:30|||||||||1
1640890810000|2021-12-30 19:00:10|||||||||1
1640890820000|2021-12-30 19:00:20|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|2
1640890860000|2021-12-30 19:01:00|||||||||1
1640890890000|2021-12-30 19:01:30|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|1
1640890930000|2021-12-30 19:02:10|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1640892560000|2021-12-30 19:29:20|||||||||1
1640892710000|2021-12-30 19:31:50|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1640893050000|2021-12-30 19:37:30|||||||||1
1640893180000|2021-12-30 19:39:40|||||||||1
1640893260000|2021-12-30 19:41:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|13
1640893270000|2021-12-30 19:41:10|20.78|20.7|20.78|20.7|20.78|20.7|20.77|20.69|0
1640893280000|2021-12-30 19:41:20|20.77|20.69|20.77|20.69|20.78|20.7|20.77|20.69|0
1640893290000|2021-12-30 19:41:30|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1640893300000|2021-12-30 19:41:40|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1640893310000|2021-12-30 19:41:50|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1640893320000|2021-12-30 19:42:00|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1640893330000|2021-12-30 19:42:10|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1640893340000|2021-12-30 19:42:20|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|0
1640893350000|2021-12-30 19:42:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1640893460000|2021-12-30 19:44:20|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|0
1640893470000|2021-12-30 19:44:30|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|0
1640893480000|2021-12-30 19:44:40|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1640893700000|2021-12-30 19:48:20|||||||||2
1640893730000|2021-12-30 19:48:50|||||||||1
1640893860000|2021-12-30 19:51:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|19
1640893870000|2021-12-30 19:51:10|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|0
1640894330000|2021-12-30 19:58:50|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|11
1640894340000|2021-12-30 19:59:00|||||||||6
1640894360000|2021-12-30 19:59:20|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1640894380000|2021-12-30 19:59:40|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1640894410000|2021-12-30 20:00:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1640894470000|2021-12-30 20:01:10|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|0
1640894540000|2021-12-30 20:02:20|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1640894960000|2021-12-30 20:09:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1640894970000|2021-12-30 20:09:30|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1640894990000|2021-12-30 20:09:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|2
1640895000000|2021-12-30 20:10:00|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|0
1640895020000|2021-12-30 20:10:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|1
1640895030000|2021-12-30 20:10:30|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|0
1640895060000|2021-12-30 20:11:00|20.89|20.81|20.89|20.81|20.93|20.85|20.89|20.81|1
1640895150000|2021-12-30 20:12:30|||||||||1
1640895500000|2021-12-30 20:18:20|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1640895860000|2021-12-30 20:24:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1640895880000|2021-12-30 20:24:40|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1640895890000|2021-12-30 20:24:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1640895910000|2021-12-30 20:25:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1640895960000|2021-12-30 20:26:00|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1640895970000|2021-12-30 20:26:10|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1640896420000|2021-12-30 20:33:40|20.89|20.81|20.92|20.84|20.92|20.84|20.89|20.81|30
1640896430000|2021-12-30 20:33:50|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|0
1640896480000|2021-12-30 20:34:40|20.9|20.82|20.9|20.82|20.9|20.82|20.89|20.81|2
1640896500000|2021-12-30 20:35:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1640896520000|2021-12-30 20:35:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|2
1640896540000|2021-12-30 20:35:40|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|0
1640896600000|2021-12-30 20:36:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1640896690000|2021-12-30 20:38:10|20.95|20.87|20.97|20.89|20.97|20.89|20.93|20.85|5
1640896700000|2021-12-30 20:38:20|||||||||1
1640896740000|2021-12-30 20:39:00|21|20.92|21|20.92|21|20.92|21|20.92|0
1640896760000|2021-12-30 20:39:20|||||||||1
1640896790000|2021-12-30 20:39:50|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|1
1640896800000|2021-12-30 20:40:00|20.98|20.9|21|20.92|21|20.92|20.98|20.9|0
1640896860000|2021-12-30 20:41:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|1
1640896880000|2021-12-30 20:41:20|21.03|20.95|21.05|20.97|21.06|20.98|21.02|20.94|2
1640896920000|2021-12-30 20:42:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|8
1640896990000|2021-12-30 20:43:10|21.04|20.96|21.05|20.97|21.05|20.97|21.04|20.96|0
1640897040000|2021-12-30 20:44:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1640897100000|2021-12-30 20:45:00|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|3
1640897180000|2021-12-30 20:46:20|21.1|21.02|21.07|20.99|21.1|21.02|21.07|20.99|1
1640897230000|2021-12-30 20:47:10|||||||||1
1640897240000|2021-12-30 20:47:20|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|1
1640897250000|2021-12-30 20:47:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1640897280000|2021-12-30 20:48:00|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|0
1640897300000|2021-12-30 20:48:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|1
1640897310000|2021-12-30 20:48:30|21.12|21.04|21.17|21.09|21.17|21.09|21.12|21.04|1
1640897330000|2021-12-30 20:48:50|21.16|21.08|21.17|21.09|21.17|21.09|21.16|21.08|2
1640897350000|2021-12-30 20:49:10|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|2
1640897360000|2021-12-30 20:49:20|||||||||4
1640897380000|2021-12-30 20:49:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|1
1640897400000|2021-12-30 20:50:00|21.22|21.14|21.3|21.22|21.3|21.22|21.22|21.14|6
1640897410000|2021-12-30 20:50:10|21.32|21.24|21.27|21.19|21.32|21.24|21.25|21.17|0
1640897420000|2021-12-30 20:50:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1640897430000|2021-12-30 20:50:30|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|0
1640897440000|2021-12-30 20:50:40|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|0
1640897450000|2021-12-30 20:50:50|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|0
1640897470000|2021-12-30 20:51:10|21.27|21.19|21.27|21.19|21.27|21.19|21.25|21.17|0
1640897480000|2021-12-30 20:51:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|8
1640897490000|2021-12-30 20:51:30|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1640897500000|2021-12-30 20:51:40|21.29|21.21|21.32|21.24|21.32|21.24|21.29|21.21|1
1640897510000|2021-12-30 20:51:50|21.3|21.22|21.27|21.19|21.3|21.22|21.27|21.19|0
1640897520000|2021-12-30 20:52:00|21.25|21.17|21.25|21.17|21.26|21.18|21.25|21.17|0
1640897530000|2021-12-30 20:52:10|21.27|21.19|21.26|21.18|21.27|21.19|21.25|21.17|0
1640897540000|2021-12-30 20:52:20|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|0
1640897550000|2021-12-30 20:52:30|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|1
1640897560000|2021-12-30 20:52:40|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|0
1640897580000|2021-12-30 20:53:00|21.16|21.08|21.18|21.1|21.18|21.1|21.15|21.07|0
1640897590000|2021-12-30 20:53:10|21.16|21.08|21.18|21.1|21.18|21.1|21.15|21.07|0
1640897600000|2021-12-30 20:53:20|21.16|21.08|21.16|21.08|21.18|21.1|21.16|21.08|0
1640897610000|2021-12-30 20:53:30|21.18|21.1|21.14|21.06|21.18|21.1|21.14|21.06|2
1640897620000|2021-12-30 20:53:40|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|0
1640897630000|2021-12-30 20:53:50|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|0
1640897640000|2021-12-30 20:54:00|21.14|21.06|21.11|21.03|21.14|21.06|21.11|21.03|1
1640897650000|2021-12-30 20:54:10|21.13|21.05|21.11|21.03|21.15|21.07|21.11|21.03|2
1640897660000|2021-12-30 20:54:20|21.1|21.02|21.09|21.01|21.1|21.02|21.07|20.99|0
1640897670000|2021-12-30 20:54:30|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|1
1640897680000|2021-12-30 20:54:40|21.13|21.05|21.15|21.07|21.15|21.07|21.11|21.03|0
1640897690000|2021-12-30 20:54:50|21.17|21.09|21.18|21.1|21.21|21.13|21.17|21.09|3
1640897700000|2021-12-30 20:55:00|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1640897710000|2021-12-30 20:55:10|21.2|21.12|21.16|21.08|21.2|21.12|21.16|21.08|0
1640897720000|2021-12-30 20:55:20|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|0
1640897740000|2021-12-30 20:55:40|21.18|21.1|21.2|21.12|21.2|21.12|21.17|21.09|1
1640897780000|2021-12-30 20:56:20|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|0
1640897790000|2021-12-30 20:56:30|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|0
1640897800000|2021-12-30 20:56:40|||||||||1
1640897820000|2021-12-30 20:57:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1640897830000|2021-12-30 20:57:10|21.19|21.11|21.27|21.19|21.27|21.19|21.19|21.11|5
1640897840000|2021-12-30 20:57:20|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|1
1640897850000|2021-12-30 20:57:30|21.32|21.24|21.3|21.22|21.32|21.24|21.26|21.18|12
1640897860000|2021-12-30 20:57:40|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|0
1640897880000|2021-12-30 20:58:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1640897890000|2021-12-30 20:58:10|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|0
1640897900000|2021-12-30 20:58:20|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1640897910000|2021-12-30 20:58:30|||||||||1
1640897960000|2021-12-30 20:59:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|1
1640897970000|2021-12-30 20:59:30|21.3|21.05|21.3|21.05|21.3|21.05|21.3|21.05|0
1640897990000|2021-12-30 20:59:50|21.28|21.03|21.3|21|21.3|21.03|21.27|20.98|0
1641168900000|2022-01-03 00:15:00|21.42|21.12|21.16|20.86|21.42|21.12|21.15|20.85|0
1641168930000|2022-01-03 00:15:30|20.92|20.67|20.92|20.67|20.92|20.67|20.92|20.67|0
1641168960000|2022-01-03 00:16:00|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1641169000000|2022-01-03 00:16:40|20.92|20.67|20.92|20.67|20.92|20.67|20.92|20.67|0
1641169060000|2022-01-03 00:17:40|20.91|20.66|20.91|20.66|20.91|20.66|20.91|20.66|0
1641169140000|2022-01-03 00:19:00|20.92|20.67|20.92|20.67|20.92|20.67|20.92|20.67|0
1641169230000|2022-01-03 00:20:30|20.91|20.66|20.91|20.66|20.91|20.66|20.91|20.66|0
1641169360000|2022-01-03 00:22:40|20.92|20.67|20.92|20.67|20.92|20.67|20.92|20.67|0
1641169380000|2022-01-03 00:23:00|20.91|20.66|20.91|20.66|20.91|20.66|20.91|20.66|0
1641169390000|2022-01-03 00:23:10|||||||||10
1641169400000|2022-01-03 00:23:20|20.9|20.65|20.68|20.6|20.9|20.65|20.68|20.6|1
1641169410000|2022-01-03 00:23:30|20.67|20.59|20.59|20.51|20.67|20.59|20.59|20.51|16
1641169420000|2022-01-03 00:23:40|20.6|20.52|20.67|20.42|20.67|20.54|20.6|20.42|4
1641169440000|2022-01-03 00:24:00|20.66|20.41|20.64|20.39|20.66|20.41|20.64|20.39|0
1641169450000|2022-01-03 00:24:10|20.58|20.5|20.64|20.39|20.64|20.5|20.58|20.39|0
1641169470000|2022-01-03 00:24:30|20.71|20.46|20.99|20.69|20.99|20.69|20.71|20.46|84
1641169480000|2022-01-03 00:24:40|20.98|20.68|20.98|20.68|20.98|20.68|20.98|20.68|0
1641169510000|2022-01-03 00:25:10|20.99|20.69|20.95|20.65|20.99|20.69|20.95|20.65|0
1641169550000|2022-01-03 00:25:50|20.9|20.6|20.88|20.58|20.9|20.6|20.88|20.58|0
1641169570000|2022-01-03 00:26:10|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1641169600000|2022-01-03 00:26:40|20.98|20.9|20.94|20.64|20.98|20.9|20.94|20.64|1
1641169630000|2022-01-03 00:27:10|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1641169680000|2022-01-03 00:28:00|20.9|20.6|20.89|20.59|20.9|20.6|20.87|20.57|0
1641169690000|2022-01-03 00:28:10|20.87|20.57|20.87|20.57|20.89|20.59|20.87|20.57|0
1641169700000|2022-01-03 00:28:20|20.89|20.59|20.87|20.57|20.89|20.59|20.87|20.57|0
1641169730000|2022-01-03 00:28:50|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1641169750000|2022-01-03 00:29:10|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1641169760000|2022-01-03 00:29:20|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1641169780000|2022-01-03 00:29:40|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1641169800000|2022-01-03 00:30:00|20.79|20.49|20.85|20.55|20.85|20.55|20.79|20.49|0
1641169810000|2022-01-03 00:30:10|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1641170540000|2022-01-03 00:42:20|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1641170770000|2022-01-03 00:46:10|20.86|20.56|20.82|20.52|20.86|20.56|20.82|20.52|0
1641170930000|2022-01-03 00:48:50|20.81|20.51|20.8|20.5|20.81|20.51|20.8|20.5|0
1641170950000|2022-01-03 00:49:10|20.81|20.51|20.82|20.52|20.82|20.52|20.81|20.51|0
1641171000000|2022-01-03 00:50:00|20.8|20.5|20.8|20.5|20.8|20.5|20.8|20.5|0
1641171130000|2022-01-03 00:52:10|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1641171180000|2022-01-03 00:53:00|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1641171280000|2022-01-03 00:54:40|20.86|20.56|20.86|20.56|20.87|20.61|20.86|20.56|0
1641171300000|2022-01-03 00:55:00|20.87|20.57|20.87|20.57|20.87|20.57|20.87|20.57|0
1641171400000|2022-01-03 00:56:40|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1641171570000|2022-01-03 00:59:30|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1641171580000|2022-01-03 00:59:40|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1641171590000|2022-01-03 00:59:50|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1641171600000|2022-01-03 01:00:00|20.84|20.54|20.85|20.55|20.85|20.55|20.84|20.54|0
1641171630000|2022-01-03 01:00:30|20.84|20.54|20.85|20.55|20.85|20.55|20.84|20.54|0
1641171660000|2022-01-03 01:01:00|20.84|20.54|20.85|20.55|20.85|20.55|20.84|20.54|0
1641171700000|2022-01-03 01:01:40|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|1
1641171870000|2022-01-03 01:04:30|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1641171880000|2022-01-03 01:04:40|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1641171990000|2022-01-03 01:06:30|20.86|20.56|20.84|20.54|20.86|20.56|20.84|20.54|0
1641172060000|2022-01-03 01:07:40|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1641172160000|2022-01-03 01:09:20|20.87|20.57|20.85|20.55|20.87|20.57|20.85|20.55|0
1641172260000|2022-01-03 01:11:00|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1641172440000|2022-01-03 01:14:00|20.8|20.55|20.81|20.51|20.81|20.55|20.8|20.51|0
1641172480000|2022-01-03 01:14:40|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|0
1641172490000|2022-01-03 01:14:50|20.81|20.51|20.8|20.55|20.81|20.55|20.8|20.51|0
1641172500000|2022-01-03 01:15:00|20.81|20.51|20.8|20.55|20.81|20.55|20.8|20.51|0
1641172510000|2022-01-03 01:15:10|20.81|20.51|20.81|20.51|20.81|20.51|20.81|20.51|0
1641172520000|2022-01-03 01:15:20|20.8|20.55|20.81|20.51|20.81|20.55|20.8|20.51|0
1641172530000|2022-01-03 01:15:30|20.8|20.55|20.8|20.55|20.81|20.55|20.8|20.51|0
1641172560000|2022-01-03 01:16:00|20.81|20.51|20.8|20.55|20.83|20.55|20.8|20.51|0
1641172800000|2022-01-03 01:20:00|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1641172810000|2022-01-03 01:20:10|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|0
1641173280000|2022-01-03 01:28:00|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1641173290000|2022-01-03 01:28:10|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|0
1641173480000|2022-01-03 01:31:20|20.81|20.56|20.8|20.55|20.81|20.56|20.8|20.55|0
1641173500000|2022-01-03 01:31:40|20.82|20.57|20.8|20.55|20.82|20.57|20.8|20.55|0
1641173510000|2022-01-03 01:31:50|20.82|20.57|20.8|20.55|20.82|20.57|20.8|20.55|0
1641173520000|2022-01-03 01:32:00|20.82|20.57|20.8|20.55|20.82|20.57|20.8|20.55|0
1641173530000|2022-01-03 01:32:10|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1641173610000|2022-01-03 01:33:30|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|0
1641173680000|2022-01-03 01:34:40|20.82|20.57|20.84|20.59|20.84|20.59|20.82|20.57|0
1641173700000|2022-01-03 01:35:00|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1641173880000|2022-01-03 01:38:00|20.74|20.66|20.87|20.62|20.89|20.71|20.74|20.62|2
1641173910000|2022-01-03 01:38:30|20.79|20.71|20.89|20.64|20.92|20.71|20.79|20.64|2
1641173970000|2022-01-03 01:39:30|20.88|20.63|20.88|20.63|20.88|20.63|20.88|20.63|0
1641173990000|2022-01-03 01:39:50|20.89|20.64|20.89|20.64|20.89|20.64|20.89|20.64|0
1641174000000|2022-01-03 01:40:00|20.88|20.63|20.89|20.64|20.89|20.64|20.88|20.63|0
1641174030000|2022-01-03 01:40:30|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1641174040000|2022-01-03 01:40:40|20.92|20.67|20.92|20.67|20.92|20.67|20.92|20.67|0
1641174060000|2022-01-03 01:41:00|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1641174120000|2022-01-03 01:42:00|20.83|20.75|20.98|20.73|20.98|20.75|20.83|20.69|1
1641174140000|2022-01-03 01:42:20|21.02|20.72|21.02|20.72|21.02|20.73|20.98|20.72|0
1641174150000|2022-01-03 01:42:30|20.98|20.73|21.02|20.72|21.02|20.73|20.98|20.72|0
1641174160000|2022-01-03 01:42:40|20.98|20.73|20.98|20.73|21.02|20.73|20.98|20.72|0
1641174170000|2022-01-03 01:42:50|21.02|20.72|21.02|20.72|21.02|20.73|20.98|20.72|0
1641174180000|2022-01-03 01:43:00|20.98|20.73|20.98|20.73|20.98|20.73|20.98|20.73|0
1641174210000|2022-01-03 01:43:30|21.02|20.72|20.98|20.73|21.02|20.73|20.98|20.72|0
1641174230000|2022-01-03 01:43:50|21.02|20.72|21.02|20.72|21.02|20.72|21.02|20.72|0
1641174280000|2022-01-03 01:44:40|20.98|20.73|20.98|20.73|20.98|20.73|20.98|20.73|0
1641174300000|2022-01-03 01:45:00|20.97|20.72|20.97|20.72|20.97|20.72|20.97|20.72|0
1641174320000|2022-01-03 01:45:20|20.98|20.68|20.97|20.72|20.98|20.72|20.97|20.68|0
1641174330000|2022-01-03 01:45:30||20.67||20.67||20.67||20.67|0
1641174340000|2022-01-03 01:45:40|20.96|20.71|20.97|20.72|20.98|20.72|20.96|20.68|0
1641174350000|2022-01-03 01:45:50|20.98|20.68|20.97|20.72|20.98|20.72|20.97|20.68|0
1641174360000|2022-01-03 01:46:00|20.98|20.73|21.02|20.72|21.02|20.73|20.98|20.72|0
1641174380000|2022-01-03 01:46:20|||||||||1
1641174400000|2022-01-03 01:46:40|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|0
1641174430000|2022-01-03 01:47:10|21.02|20.72|21.02|20.72|21.02|20.72|21.02|20.72|0
1641174450000|2022-01-03 01:47:30|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|0
1641174530000|2022-01-03 01:48:50|20.98|20.68|20.98|20.68|20.98|20.68|20.98|20.68|0
1641174540000|2022-01-03 01:49:00|20.97|20.72|20.98|20.68|20.98|20.72|20.97|20.68|0
1641174590000|2022-01-03 01:49:50|20.97|20.72|20.98|20.68|20.98|20.72|20.97|20.68|0
1641174710000|2022-01-03 01:51:50|20.97|20.67|20.97|20.67|20.97|20.67|20.97|20.67|0
1641174980000|2022-01-03 01:56:20|20.96|20.71|20.96|20.71|20.96|20.71|20.96|20.71|0
1641175060000|2022-01-03 01:57:40|20.97|20.67|20.97|20.67|20.97|20.67|20.97|20.67|0
1641175080000|2022-01-03 01:58:00|20.96|20.71|20.97|20.67|20.97|20.71|20.96|20.67|0
1641175110000|2022-01-03 01:58:30|20.96|20.71|20.96|20.71|20.96|20.71|20.96|20.71|0
1641175120000|2022-01-03 01:58:40|20.97|20.72|20.97|20.72|20.97|20.72|20.97|20.72|0
1641175130000|2022-01-03 01:58:50|20.98|20.68|20.98|20.68|20.98|20.68|20.98|20.68|0
1641175140000|2022-01-03 01:59:00|20.97|20.72|20.97|20.72|20.97|20.72|20.97|20.72|0
1641175190000|2022-01-03 01:59:50|20.98|20.68|20.98|20.68|20.98|20.68|20.98|20.68|0
1641175200000|2022-01-03 02:00:00|20.97|20.72|20.97|20.72|20.97|20.72|20.97|20.72|0
1641175250000|2022-01-03 02:00:50|20.98|20.68|20.97|20.72|20.98|20.72|20.97|20.68|0
1641175260000|2022-01-03 02:01:00|20.98|20.73|20.97|20.72|20.98|20.73|20.97|20.72|0
1641175270000|2022-01-03 02:01:10|20.98|20.73|20.98|20.73|20.98|20.73|20.98|20.73|0
1641175310000|2022-01-03 02:01:50|20.97|20.72|20.97|20.72|20.97|20.72|20.97|20.72|0
1641175350000|2022-01-03 02:02:30|20.98|20.73|20.98|20.73|20.98|20.73|20.98|20.73|0
1641175430000|2022-01-03 02:03:50|20.97|20.72|20.97|20.72|20.97|20.72|20.97|20.72|0
1641175440000|2022-01-03 02:04:00|20.98|20.73|20.97|20.72|20.98|20.73|20.97|20.72|0
1641175450000|2022-01-03 02:04:10|20.98|20.73|20.97|20.72|20.98|20.73|20.97|20.72|0
1641175470000|2022-01-03 02:04:30|20.98|20.73|20.98|20.73|20.98|20.73|20.98|20.73|0
1641175490000|2022-01-03 02:04:50|20.97|20.72|20.97|20.72|20.97|20.72|20.97|20.72|0
1641175510000|2022-01-03 02:05:10|20.98|20.73|20.98|20.73|20.98|20.73|20.98|20.73|1
1641175540000|2022-01-03 02:05:40|20.97|20.72|20.97|20.72|20.97|20.72|20.97|20.72|0
1641175610000|2022-01-03 02:06:50|20.98|20.73|20.98|20.73|20.98|20.73|20.98|20.73|0
1641175660000|2022-01-03 02:07:40|20.97|20.72|20.97|20.72|20.97|20.72|20.97|20.72|0
1641175690000|2022-01-03 02:08:10|20.98|20.73|20.97|20.72|20.98|20.73|20.97|20.72|0
1641175700000|2022-01-03 02:08:20|20.98|20.73|20.98|20.73|20.98|20.73|20.98|20.73|0
1641175710000|2022-01-03 02:08:30|20.97|20.72|20.97|20.72|20.97|20.72|20.97|20.72|0
1641175720000|2022-01-03 02:08:40|20.98|20.73|20.97|20.72|20.98|20.73|20.97|20.72|0
1641175830000|2022-01-03 02:10:30|20.98|20.68|20.97|20.72|20.98|20.72|20.97|20.68|0
1641175840000|2022-01-03 02:10:40|20.98|20.68|20.97|20.72|20.98|20.72|20.97|20.68|0
1641175850000|2022-01-03 02:10:50|20.98|20.68|20.98|20.68|20.98|20.68|20.98|20.68|0
1641175860000|2022-01-03 02:11:00|20.97|20.72|20.97|20.72|20.97|20.72|20.97|20.72|0
1641175870000|2022-01-03 02:11:10|20.98|20.73|20.98|20.73|20.98|20.73|20.98|20.73|0
1641175880000|2022-01-03 02:11:20|20.97|20.72|20.97|20.72|20.97|20.72|20.97|20.72|0
1641175890000|2022-01-03 02:11:30|20.98|20.68|20.98|20.68|20.98|20.68|20.98|20.68|0
1641175930000|2022-01-03 02:12:10|20.97|20.72|20.97|20.72|20.97|20.72|20.97|20.72|1
1641175950000|2022-01-03 02:12:30|20.98|20.68|20.97|20.72|20.98|20.72|20.97|20.68|0
1641175960000|2022-01-03 02:12:40|20.92|20.84|20.98|20.68|21.01|20.84|20.92|20.68|1
1641175970000|2022-01-03 02:12:50|||||||||1
1641175980000|2022-01-03 02:13:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1641176090000|2022-01-03 02:14:50|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|0
1641176180000|2022-01-03 02:16:20|20.94|20.69|20.94|20.69|20.94|20.69|20.94|20.69|1
1641176220000|2022-01-03 02:17:00|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1641176240000|2022-01-03 02:17:20|20.94|20.69|20.94|20.69|20.94|20.69|20.94|20.69|0
1641176260000|2022-01-03 02:17:40|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1641176280000|2022-01-03 02:18:00|20.94|20.69|20.94|20.69|20.94|20.69|20.94|20.69|0
1641176290000|2022-01-03 02:18:10|20.93|20.68|20.94|20.69|20.94|20.69|20.93|20.68|0
1641176300000|2022-01-03 02:18:20|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1641176330000|2022-01-03 02:18:50|20.94|20.69|20.94|20.69|20.94|20.69|20.94|20.69|0
1641176340000|2022-01-03 02:19:00|20.93|20.68|20.93|20.68|20.94|20.69|20.93|20.68|0
1641176380000|2022-01-03 02:19:40|20.94|20.69|20.94|20.69|20.94|20.69|20.94|20.69|0
1641176400000|2022-01-03 02:20:00|20.93|20.68|20.94|20.69|20.94|20.69|20.93|20.68|0
1641176410000|2022-01-03 02:20:10|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1641176420000|2022-01-03 02:20:20|20.94|20.69|20.93|20.68|20.94|20.69|20.93|20.68|0
1641176430000|2022-01-03 02:20:30|20.94|20.69|20.94|20.69|20.94|20.69|20.94|20.69|0
1641176460000|2022-01-03 02:21:00|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1641176470000|2022-01-03 02:21:10|20.92|20.67|20.93|20.68|20.93|20.68|20.92|20.67|0
1641176540000|2022-01-03 02:22:20|20.94|20.69|20.94|20.69|20.94|20.69|20.93|20.68|0
1641176550000|2022-01-03 02:22:30|20.93|20.68|20.93|20.68|20.94|20.69|20.93|20.68|0
1641176560000|2022-01-03 02:22:40|20.94|20.69|20.94|20.69|20.94|20.69|20.94|20.69|0
1641176620000|2022-01-03 02:23:40|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1641176630000|2022-01-03 02:23:50|20.94|20.69|20.93|20.68|20.94|20.69|20.93|20.68|0
1641176660000|2022-01-03 02:24:20|20.92|20.67|20.93|20.68|20.93|20.68|20.92|20.67|0
1641176700000|2022-01-03 02:25:00|20.94|20.69|20.94|20.69|20.94|20.69|20.94|20.69|0
1641176720000|2022-01-03 02:25:20|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1641176730000|2022-01-03 02:25:30|20.94|20.69|20.94|20.69|20.94|20.69|20.94|20.69|0
1641176740000|2022-01-03 02:25:40|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1641176820000|2022-01-03 02:27:00|20.94|20.69|20.94|20.69|20.94|20.69|20.94|20.69|0
1641176840000|2022-01-03 02:27:20|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1641176890000|2022-01-03 02:28:10|20.94|20.69|20.94|20.69|20.94|20.69|20.94|20.69|0
1641176900000|2022-01-03 02:28:20|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1641177090000|2022-01-03 02:31:30|||||||||1
1641177250000|2022-01-03 02:34:10|20.94|20.69|20.94|20.69|20.94|20.69|20.94|20.69|1
1641177260000|2022-01-03 02:34:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1641177290000|2022-01-03 02:34:50|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|0
1641177300000|2022-01-03 02:35:00|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|1
1641177330000|2022-01-03 02:35:30|20.92|20.67|20.92|20.67|20.92|20.67|20.92|20.67|0
1641177400000|2022-01-03 02:36:40|20.94|20.69|20.94|20.69|20.94|20.69|20.94|20.69|0
1641177460000|2022-01-03 02:37:40|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1641177520000|2022-01-03 02:38:40|20.94|20.69|20.93|20.68|20.94|20.69|20.93|20.68|0
1641177580000|2022-01-03 02:39:40|20.94|20.69|20.94|20.69|20.94|20.69|20.94|20.69|0
1641177790000|2022-01-03 02:43:10|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1641177880000|2022-01-03 02:44:40|||||||||1
1641177930000|2022-01-03 02:45:30|20.94|20.69|20.92|20.67|20.94|20.69|20.91|20.66|0
1641178050000|2022-01-03 02:47:30|20.84|20.76|20.89|20.64|20.89|20.76|20.84|20.61|2
1641178110000|2022-01-03 02:48:30|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1641178140000|2022-01-03 02:49:00|20.91|20.66|20.91|20.66|20.91|20.66|20.91|20.66|0
1641178260000|2022-01-03 02:51:00|20.92|20.67|20.92|20.67|20.92|20.67|20.92|20.67|0
1641178630000|2022-01-03 02:57:10|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1641178670000|2022-01-03 02:57:50|20.92|20.67|20.92|20.67|20.92|20.67|20.92|20.67|1
1641178760000|2022-01-03 02:59:20|20.93|20.63|20.93|20.63|20.93|20.63|20.93|20.63|0
1641178830000|2022-01-03 03:00:30|20.92|20.67|20.92|20.67|20.92|20.67|20.92|20.67|0
1641178860000|2022-01-03 03:01:00|20.93|20.63|20.93|20.63|20.93|20.63|20.93|20.63|0
1641178960000|2022-01-03 03:02:40|20.92|20.62|20.89|20.64|20.92|20.64|20.89|20.6|0
1641179060000|2022-01-03 03:04:20|20.88|20.59|20.92|20.67|20.92|20.67|20.88|20.59|1
1641179090000|2022-01-03 03:04:50|20.96|20.66|20.96|20.66|20.96|20.66|20.96|20.66|0
1641179180000|2022-01-03 03:06:20|20.94|20.64|20.93|20.63|20.94|20.64|20.93|20.63|0
1641179230000|2022-01-03 03:07:10|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1641179320000|2022-01-03 03:08:40|20.93|20.63|20.93|20.63|20.93|20.63|20.93|20.63|0
1641179490000|2022-01-03 03:11:30|20.91|20.61|20.94|20.64|20.94|20.64|20.91|20.61|0
1641179570000|2022-01-03 03:12:50|20.93|20.68|20.94|20.69|20.94|20.69|20.93|20.68|0
1641179580000|2022-01-03 03:13:00|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1641179640000|2022-01-03 03:14:00|20.94|20.69|20.94|20.69|20.94|20.69|20.94|20.69|0
1641179710000|2022-01-03 03:15:10|20.95|20.7|20.94|20.69|20.95|20.7|20.94|20.69|0
1641179720000|2022-01-03 03:15:20|20.95|20.7|21.04|20.74|21.04|20.76|20.95|20.7|1
1641179790000|2022-01-03 03:16:30|21.06|20.76|21.06|20.76|21.06|20.76|21.06|20.76|0
1641179910000|2022-01-03 03:18:30|21.02|20.72|21.06|20.76|21.06|20.76|21.02|20.72|0
1641179980000|2022-01-03 03:19:40|21.04|20.74|21.04|20.74|21.04|20.74|21.04|20.74|0
1641180080000|2022-01-03 03:21:20|21.02|20.72|21.03|20.73|21.04|20.74|21.02|20.72|0
1641180150000|2022-01-03 03:22:30|21.02|20.72|21.03|20.73|21.03|20.73|21.02|20.72|0
1641180400000|2022-01-03 03:26:40|21.02|20.72|21.03|20.73|21.03|20.73|21.02|20.72|0
1641180490000|2022-01-03 03:28:10|21.02|20.72|20.95|20.7|21.02|20.72|20.95|20.7|0
1641180780000|2022-01-03 03:33:00|20.93|20.63|20.95|20.7|20.95|20.7|20.93|20.63|0
1641180880000|2022-01-03 03:34:40|20.94|20.69|20.9|20.65|20.94|20.69|20.9|20.62|0
1641180990000|2022-01-03 03:36:30|20.92|20.62|20.9|20.65|20.92|20.65|20.9|20.62|0
1641181020000|2022-01-03 03:37:00|20.99|20.69|20.96|20.71|20.99|20.71|20.96|20.69|1
1641181160000|2022-01-03 03:39:20|20.98|20.73|20.98|20.73|20.98|20.73|20.98|20.73|0
1641181390000|2022-01-03 03:43:10|20.99|20.68|20.99|20.69|20.99|20.69|20.99|20.68|0
1641181480000|2022-01-03 03:44:40|20.94|20.68|20.97|20.67|20.98|20.68|20.94|20.67|0
1641181570000|2022-01-03 03:46:10|20.94|20.69|20.98|20.68|20.98|20.69|20.94|20.68|0
1641181630000|2022-01-03 03:47:10|20.95|20.7|20.94|20.69|20.95|20.7|20.94|20.69|0
1641181800000|2022-01-03 03:50:00|20.93|20.68|20.93|20.68|20.94|20.69|20.93|20.68|0
1641181830000|2022-01-03 03:50:30|||||||||1
1641181980000|2022-01-03 03:53:00|20.92|20.62|20.9|20.65|20.92|20.65|20.9|20.62|0
1641182220000|2022-01-03 03:57:00|20.89|20.64|20.88|20.63|20.89|20.64|20.87|20.62|0
1641182550000|2022-01-03 04:02:30|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1641182560000|2022-01-03 04:02:40|20.88|20.63|20.88|20.63|20.88|20.63|20.88|20.63|0
1641182610000|2022-01-03 04:03:30|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|1
1641182680000|2022-01-03 04:04:40|20.94|20.64|20.93|20.68|20.94|20.68|20.93|20.64|0
1641182700000|2022-01-03 04:05:00|20.92|20.67|20.9|20.65|20.92|20.67|20.9|20.65|0
1641182730000|2022-01-03 04:05:30|20.92|20.67|20.9|20.65|20.92|20.67|20.9|20.65|0
1641182740000|2022-01-03 04:05:40|20.92|20.67|20.92|20.67|20.92|20.67|20.92|20.67|0
1641182750000|2022-01-03 04:05:50|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1641182870000|2022-01-03 04:07:50|20.92|20.67|20.9|20.65|20.92|20.67|20.9|20.65|0
1641183130000|2022-01-03 04:12:10|20.89|20.64|20.93|20.68|20.93|20.68|20.89|20.63|1
1641183210000|2022-01-03 04:13:30|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1641183300000|2022-01-03 04:15:00|20.93|20.68|20.95|20.65|20.95|20.68|20.93|20.65|0
1641183310000|2022-01-03 04:15:10|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1641183870000|2022-01-03 04:24:30|20.92|20.62|20.91|20.66|20.92|20.66|20.91|20.62|0
1641184000000|2022-01-03 04:26:40|20.92|20.62|20.91|20.66|20.92|20.66|20.91|20.62|0
1641184110000|2022-01-03 04:28:30|20.92|20.62|20.91|20.66|20.92|20.66|20.89|20.62|0
1641184200000|2022-01-03 04:30:00|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|1
1641184270000|2022-01-03 04:31:10|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1641184300000|2022-01-03 04:31:40|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1641184400000|2022-01-03 04:33:20|20.93|20.63|20.94|20.64|20.94|20.64|20.92|20.62|0
1641184610000|2022-01-03 04:36:50|20.92|20.62|20.94|20.64|20.94|20.66|20.91|20.62|0
1641184720000|2022-01-03 04:38:40|20.93|20.63|20.91|20.66|20.93|20.66|20.91|20.62|0
1641184730000|2022-01-03 04:38:50|20.93|20.63|20.94|20.64|20.94|20.64|20.93|20.63|0
1641184830000|2022-01-03 04:40:30|20.93|20.63|20.91|20.66|20.93|20.66|20.91|20.62|0
1641184930000|2022-01-03 04:42:10|20.92|20.62|20.91|20.66|20.92|20.66|20.91|20.62|0
1641184990000|2022-01-03 04:43:10|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|1
1641185110000|2022-01-03 04:45:10|20.93|20.63|20.94|20.64|20.94|20.64|20.92|20.62|0
1641185600000|2022-01-03 04:53:20|20.93|20.63|20.91|20.66|20.93|20.66|20.91|20.62|0
1641185780000|2022-01-03 04:56:20|20.96||20.96||20.96||20.96||1
1641185790000|2022-01-03 04:56:30|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1641185820000|2022-01-03 04:57:00|20.93|20.68|20.94|20.64|20.94|20.68|20.93|20.64|0
1641186040000|2022-01-03 05:00:40|20.93|20.63|20.94|20.64|20.94|20.66|20.91|20.62|0
1641186090000|2022-01-03 05:01:30|20.91|20.66|20.91|20.66|20.91|20.66|20.91|20.66|0
1641186250000|2022-01-03 05:04:10|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1641186560000|2022-01-03 05:09:20|||||||||1
1641186690000|2022-01-03 05:11:30|20.91|20.66|20.91|20.66|20.91|20.66|20.91|20.66|0
1641186700000|2022-01-03 05:11:40|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1641186910000|2022-01-03 05:15:10|20.88|20.63|20.88|20.63|20.88|20.63|20.88|20.63|0
1641186990000|2022-01-03 05:16:30|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1641187080000|2022-01-03 05:18:00|20.88|20.63|20.88|20.63|20.88|20.63|20.88|20.63|0
1641187320000|2022-01-03 05:22:00|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1641187370000|2022-01-03 05:22:50|||||||||1
1641187470000|2022-01-03 05:24:30|20.88|20.63|20.88|20.63|20.88|20.63|20.88|20.63|0
1641187560000|2022-01-03 05:26:00|20.9|20.6|20.9|20.6|20.9|20.6|20.9|20.6|0
1641187570000|2022-01-03 05:26:10|20.86|20.61|20.87|20.62|20.87|20.62|20.86|20.61|0
1641188160000|2022-01-03 05:36:00|20.8|20.72|20.87|20.62|20.87|20.72|20.8|20.62|1
1641188300000|2022-01-03 05:38:20|20.86|20.61|20.87|20.62|20.87|20.62|20.83|20.58|0
1641188460000|2022-01-03 05:41:00|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1641188530000|2022-01-03 05:42:10|20.86|20.61|20.83|20.58|20.86|20.61|20.83|20.58|0
1641188870000|2022-01-03 05:47:50|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1641188950000|2022-01-03 05:49:10|||||||||1
1641188990000|2022-01-03 05:49:50|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1641189020000|2022-01-03 05:50:20|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1641189030000|2022-01-03 05:50:30|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1641189040000|2022-01-03 05:50:40|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1641189540000|2022-01-03 05:59:00|20.84|20.59|20.85|20.6|20.85|20.6|20.84|20.59|0
1641189550000|2022-01-03 05:59:10|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1641189590000|2022-01-03 05:59:50|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1641189630000|2022-01-03 06:00:30|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1641189680000|2022-01-03 06:01:20|20.85|20.6|20.84|20.59|20.85|20.6|20.84|20.59|0
1641189730000|2022-01-03 06:02:10|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1641189740000|2022-01-03 06:02:20|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|1
1641189780000|2022-01-03 06:03:00|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1641189800000|2022-01-03 06:03:20|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1641189930000|2022-01-03 06:05:30|||||||||1
1641189990000|2022-01-03 06:06:30|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1641190010000|2022-01-03 06:06:50|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1641190140000|2022-01-03 06:09:00|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1641190320000|2022-01-03 06:12:00|20.86|20.61|20.86|20.61|20.86|20.61|20.86|20.61|0
1641190350000|2022-01-03 06:12:30|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1641190370000|2022-01-03 06:12:50|20.86|20.61|20.86|20.61|20.86|20.61|20.86|20.61|0
1641190550000|2022-01-03 06:15:50|||||||||1
1641190690000|2022-01-03 06:18:10|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1641190840000|2022-01-03 06:20:40|20.86|20.61|20.86|20.61|20.86|20.61|20.86|20.61|0
1641190860000|2022-01-03 06:21:00|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1641190910000|2022-01-03 06:21:50|20.86|20.61|20.86|20.61|20.86|20.61|20.86|20.61|0
1641190960000|2022-01-03 06:22:40|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1641191110000|2022-01-03 06:25:10|||||||||1
1641191230000|2022-01-03 06:27:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1641191430000|2022-01-03 06:30:30|20.79|20.71|20.93|20.68|20.93|20.71|20.79|20.68|2
1641191440000|2022-01-03 06:30:40|20.91|20.66|20.85|20.77|20.93|20.77|20.85|20.66|0
1641191480000|2022-01-03 06:31:20|20.93|20.68|20.93|20.68|20.93|20.77|20.85|20.68|0
1641191720000|2022-01-03 06:35:20|20.94|20.69|20.94|20.69|20.94|20.69|20.94|20.69|0
1641191800000|2022-01-03 06:36:40|20.95|20.7|20.95|20.7|20.96|20.71|20.95|20.7|0
1641191810000|2022-01-03 06:36:50|20.97|20.72|20.99|20.74|20.99|20.74|20.96|20.71|0
1641191820000|2022-01-03 06:37:00|20.89|20.81|20.96|20.71|20.97|20.81|20.89|20.71|0
1641191850000|2022-01-03 06:37:30|20.97|20.72|20.99|20.74|20.99|20.74|20.97|20.72|0
1641191870000|2022-01-03 06:37:50|20.97|20.72|20.99|20.74|20.99|20.74|20.97|20.72|0
1641191900000|2022-01-03 06:38:20|20.97|20.72|20.97|20.72|20.97|20.72|20.97|20.72|0
1641192060000|2022-01-03 06:41:00|20.96|20.71|20.96|20.71|20.96|20.71|20.96|20.71|0
1641192120000|2022-01-03 06:42:00|20.92|20.67|20.92|20.67|20.92|20.67|20.92|20.67|0
1641192130000|2022-01-03 06:42:10|20.94|20.69|20.94|20.69|20.94|20.69|20.94|20.69|0
1641192210000|2022-01-03 06:43:30|20.92|20.67|20.92|20.67|20.92|20.67|20.92|20.67|0
1641192220000|2022-01-03 06:43:40|20.86|20.78|20.94|20.69|20.94|20.78|20.86|20.69|0
1641192240000|2022-01-03 06:44:00|20.92|20.67|20.92|20.67|20.92|20.67|20.92|20.67|0
1641192260000|2022-01-03 06:44:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1641192270000|2022-01-03 06:44:30|20.94|20.69|20.94|20.69|20.94|20.69|20.94|20.69|0
1641192280000|2022-01-03 06:44:40|20.92|20.67|20.92|20.67|20.92|20.67|20.92|20.67|0
1641192340000|2022-01-03 06:45:40|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1641192350000|2022-01-03 06:45:50|20.92|20.67|20.92|20.67|20.92|20.67|20.92|20.67|0
1641192380000|2022-01-03 06:46:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1641192410000|2022-01-03 06:46:50|20.92|20.67|20.92|20.67|20.92|20.67|20.92|20.67|0
1641192440000|2022-01-03 06:47:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1641192450000|2022-01-03 06:47:30|20.92|20.67|20.92|20.67|20.92|20.67|20.92|20.67|0
1641192470000|2022-01-03 06:47:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1641192500000|2022-01-03 06:48:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1641192510000|2022-01-03 06:48:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1641192540000|2022-01-03 06:49:00|20.92|20.67|20.92|20.67|20.92|20.67|20.92|20.67|0
1641192550000|2022-01-03 06:49:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1641192760000|2022-01-03 06:52:40|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1641192770000|2022-01-03 06:52:50|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|1
1641192780000|2022-01-03 06:53:00|20.94|20.69|20.94|20.69|20.94|20.69|20.94|20.69|0
1641192790000|2022-01-03 06:53:10|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1641192840000|2022-01-03 06:54:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1641192850000|2022-01-03 06:54:10|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1641193090000|2022-01-03 06:58:10|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|3
1641193180000|2022-01-03 06:59:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1641193200000|2022-01-03 07:00:00|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|0
1641193220000|2022-01-03 07:00:20|20.84|20.76|20.87|20.79|20.87|20.79|20.84|20.76|1
1641193230000|2022-01-03 07:00:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1641193250000|2022-01-03 07:00:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|56
1641193270000|2022-01-03 07:01:10|||||||||4
1641193290000|2022-01-03 07:01:30|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1641193340000|2022-01-03 07:02:20|20.85|20.77|20.85|20.77|20.87|20.79|20.85|20.77|0
1641193360000|2022-01-03 07:02:40|||||||||3
1641193410000|2022-01-03 07:03:30|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1641193420000|2022-01-03 07:03:40|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1641193620000|2022-01-03 07:07:00|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1641193680000|2022-01-03 07:08:00|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1641193760000|2022-01-03 07:09:20|||||||||1
1641193780000|2022-01-03 07:09:40|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|0
1641193790000|2022-01-03 07:09:50|20.87|20.79|20.87|20.79|20.87|20.79|20.85|20.77|0
1641193800000|2022-01-03 07:10:00|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|0
1641193810000|2022-01-03 07:10:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1641193820000|2022-01-03 07:10:20|20.87|20.79|20.87|20.79|20.87|20.79|20.85|20.77|0
1641193830000|2022-01-03 07:10:30|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|0
1641193840000|2022-01-03 07:10:40|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|0
1641193850000|2022-01-03 07:10:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1641193860000|2022-01-03 07:11:00|20.87|20.79|20.87|20.79|20.87|20.79|20.85|20.77|0
1641193870000|2022-01-03 07:11:10|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1641193890000|2022-01-03 07:11:30|20.85|20.77|20.85|20.77|20.87|20.79|20.85|20.77|0
1641193900000|2022-01-03 07:11:40|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|0
1641193920000|2022-01-03 07:12:00|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|0
1641193940000|2022-01-03 07:12:20|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1641193960000|2022-01-03 07:12:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1641193970000|2022-01-03 07:12:50|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|0
1641194020000|2022-01-03 07:13:40|||||||||1
1641194030000|2022-01-03 07:13:50|20.87|20.79|20.87|20.79|20.88|20.8|20.87|20.79|5
1641194160000|2022-01-03 07:16:00|||||||||1
1641194280000|2022-01-03 07:18:00|20.86|20.78|20.86|20.78|20.87|20.79|20.86|20.78|4
1641194300000|2022-01-03 07:18:20|||||||||2
1641194310000|2022-01-03 07:18:30|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|2
1641194320000|2022-01-03 07:18:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1641194340000|2022-01-03 07:19:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|1
1641194350000|2022-01-03 07:19:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1641194420000|2022-01-03 07:20:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1641194450000|2022-01-03 07:20:50|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|0
1641194460000|2022-01-03 07:21:00|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|0
1641194470000|2022-01-03 07:21:10|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1641194670000|2022-01-03 07:24:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1641194700000|2022-01-03 07:25:00|20.96|20.88|20.95|20.87|20.97|20.89|20.95|20.87|1
1641194710000|2022-01-03 07:25:10|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|0
1641194730000|2022-01-03 07:25:30|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|1
1641194740000|2022-01-03 07:25:40|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1641194760000|2022-01-03 07:26:00|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|0
1641194770000|2022-01-03 07:26:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1641194790000|2022-01-03 07:26:30|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1641194800000|2022-01-03 07:26:40|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1641194910000|2022-01-03 07:28:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|1
1641194930000|2022-01-03 07:28:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1641194940000|2022-01-03 07:29:00|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|3
1641195180000|2022-01-03 07:33:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1641195190000|2022-01-03 07:33:10|20.91|20.83|20.88|20.8|20.91|20.83|20.88|20.8|8
1641195200000|2022-01-03 07:33:20|20.93|20.85|20.91|20.83|20.93|20.85|20.9|20.82|5
1641195210000|2022-01-03 07:33:30|20.9|20.82|20.88|20.8|20.91|20.83|20.88|20.8|0
1641195260000|2022-01-03 07:34:20|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|9
1641195350000|2022-01-03 07:35:50|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1641195390000|2022-01-03 07:36:30|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|2
1641195410000|2022-01-03 07:36:50|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|2
1641195420000|2022-01-03 07:37:00|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1641195430000|2022-01-03 07:37:10|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1641195480000|2022-01-03 07:38:00|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1641195490000|2022-01-03 07:38:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|37
1641195500000|2022-01-03 07:38:20|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|0
1641195510000|2022-01-03 07:38:30|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|0
1641195520000|2022-01-03 07:38:40|20.87|20.79|20.88|20.8|20.91|20.83|20.87|20.79|9
1641195620000|2022-01-03 07:40:20|20.9|20.82|20.88|20.8|20.91|20.83|20.88|20.8|4
1641195630000|2022-01-03 07:40:30|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|0
1641195790000|2022-01-03 07:43:10|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|0
1641195840000|2022-01-03 07:44:00|20.86|20.78|20.85|20.77|20.88|20.8|20.85|20.77|13
1641195860000|2022-01-03 07:44:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1641195900000|2022-01-03 07:45:00|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1641195910000|2022-01-03 07:45:10|20.83|20.75|20.86|20.78|20.86|20.78|20.83|20.75|5
1641195930000|2022-01-03 07:45:30|20.85|20.77|20.85|20.77|20.86|20.78|20.85|20.77|0
1641195940000|2022-01-03 07:45:40|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|0
1641195950000|2022-01-03 07:45:50|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|0
1641195960000|2022-01-03 07:46:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1641196000000|2022-01-03 07:46:40|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|2
1641196010000|2022-01-03 07:46:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1641196090000|2022-01-03 07:48:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|1
1641196110000|2022-01-03 07:48:30|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|1
1641196130000|2022-01-03 07:48:50|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|2
1641196140000|2022-01-03 07:49:00|20.82|20.74|20.82|20.74|20.83|20.75|20.82|20.74|2
1641196160000|2022-01-03 07:49:20|20.83|20.75|20.83|20.75|20.83|20.75|20.82|20.74|0
1641196170000|2022-01-03 07:49:30|20.82|20.74|20.82|20.74|20.83|20.75|20.82|20.74|0
1641196180000|2022-01-03 07:49:40|20.83|20.75|20.83|20.75|20.83|20.75|20.82|20.74|0
1641196190000|2022-01-03 07:49:50|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1641196200000|2022-01-03 07:50:00|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|2
1641196210000|2022-01-03 07:50:10|20.82|20.74|20.82|20.74|20.82|20.74|20.81|20.73|1
1641196220000|2022-01-03 07:50:20|20.83|20.75|20.83|20.75|20.83|20.75|20.82|20.74|2
1641196230000|2022-01-03 07:50:30|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|1
1641196460000|2022-01-03 07:54:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1641196620000|2022-01-03 07:57:00|20.77|20.69|20.77|20.69|20.78|20.7|20.77|20.69|1
1641196630000|2022-01-03 07:57:10|20.78|20.7|20.77|20.69|20.78|20.7|20.76|20.68|0
1641196640000|2022-01-03 07:57:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1641196670000|2022-01-03 07:57:50|20.73|20.65|20.73|20.65|20.73|20.65|20.72|20.64|6
1641196680000|2022-01-03 07:58:00|20.72|20.64|20.71|20.63|20.73|20.65|20.71|20.63|18
1641196700000|2022-01-03 07:58:20|||||||||14
1641196710000|2022-01-03 07:58:30|20.7|20.62|20.68|20.6|20.71|20.63|20.68|20.6|0
1641196720000|2022-01-03 07:58:40|20.67|20.59|20.67|20.59|20.68|20.6|20.66|20.58|8
1641196730000|2022-01-03 07:58:50|20.66|20.58|20.71|20.63|20.71|20.63|20.66|20.58|7
1641196740000|2022-01-03 07:59:00|20.7|20.62|20.7|20.62|20.71|20.63|20.68|20.6|4
1641196760000|2022-01-03 07:59:20|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|6
1641196790000|2022-01-03 07:59:50|20.71|20.63|20.71|20.63|20.71|20.63|20.7|20.62|0
1641196800000|2022-01-03 08:00:00|20.73|20.65|20.71|20.63|20.73|20.65|20.68|20.6|46
1641196810000|2022-01-03 08:00:10|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|11
1641196820000|2022-01-03 08:00:20|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1641196830000|2022-01-03 08:00:30|20.7|20.62|20.71|20.63|20.71|20.63|20.68|20.6|10
1641196840000|2022-01-03 08:00:40|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1641196850000|2022-01-03 08:00:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1641196860000|2022-01-03 08:01:00|20.71|20.63|20.68|20.6|20.71|20.63|20.68|20.6|0
1641196870000|2022-01-03 08:01:10|20.7|20.62|20.7|20.62|20.7|20.62|20.68|20.6|0
1641196880000|2022-01-03 08:01:20|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|0
1641196890000|2022-01-03 08:01:30|20.68|20.6|20.7|20.62|20.71|20.63|20.68|20.6|5
1641196900000|2022-01-03 08:01:40|20.68|20.6|20.68|20.6|20.7|20.62|20.68|20.6|0
1641196910000|2022-01-03 08:01:50|20.7|20.62|20.7|20.62|20.7|20.62|20.68|20.6|0
1641196920000|2022-01-03 08:02:00|20.68|20.6|20.68|20.6|20.7|20.62|20.68|20.6|0
1641196930000|2022-01-03 08:02:10|20.7|20.62|20.68|20.6|20.71|20.63|20.68|20.6|7
1641196940000|2022-01-03 08:02:20|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|0
1641197000000|2022-01-03 08:03:20|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|41
1641197010000|2022-01-03 08:03:30|20.63|20.55|20.66|20.58|20.66|20.58|20.63|20.55|26
1641197020000|2022-01-03 08:03:40|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|8
1641197030000|2022-01-03 08:03:50|20.61|20.53|20.63|20.55|20.66|20.58|20.61|20.53|27
1641197040000|2022-01-03 08:04:00|20.65|20.57|20.63|20.55|20.65|20.57|20.61|20.53|0
1641197050000|2022-01-03 08:04:10|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1641197060000|2022-01-03 08:04:20|20.67|20.59|20.59|20.51|20.67|20.59|20.58|20.5|98
1641197070000|2022-01-03 08:04:30|20.61|20.53|20.62|20.54|20.63|20.55|20.59|20.51|33
1641197080000|2022-01-03 08:04:40|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|0
1641197090000|2022-01-03 08:04:50|20.63|20.55|20.66|20.58|20.66|20.58|20.63|20.55|43
1641197100000|2022-01-03 08:05:00|20.65|20.57|20.66|20.58|20.66|20.58|20.63|20.55|15
1641197110000|2022-01-03 08:05:10|20.67|20.59|20.66|20.58|20.67|20.59|20.63|20.55|5
1641197120000|2022-01-03 08:05:20|20.65|20.57|20.65|20.57|20.66|20.58|20.63|20.55|0
1641197130000|2022-01-03 08:05:30|20.66|20.58|20.63|20.55|20.66|20.58|20.63|20.55|1
1641197150000|2022-01-03 08:05:50|20.66|20.58|20.63|20.55|20.66|20.58|20.63|20.55|15
1641197160000|2022-01-03 08:06:00|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|1
1641197180000|2022-01-03 08:06:20|20.61|20.53|20.58|20.5|20.61|20.53|20.58|20.5|4
1641197200000|2022-01-03 08:06:40|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|23
1641197210000|2022-01-03 08:06:50|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|16
1641197220000|2022-01-03 08:07:00|20.61|20.53|20.62|20.54|20.63|20.55|20.61|20.53|26
1641197230000|2022-01-03 08:07:10|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|0
1641197240000|2022-01-03 08:07:20|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|0
1641197250000|2022-01-03 08:07:30|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1641197260000|2022-01-03 08:07:40|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1641197280000|2022-01-03 08:08:00|20.63|20.55|20.66|20.58|20.66|20.58|20.63|20.55|12
1641197290000|2022-01-03 08:08:10|||||||||9
1641197320000|2022-01-03 08:08:40|||||||||1
1641197330000|2022-01-03 08:08:50|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|7
1641197360000|2022-01-03 08:09:20|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|0
1641197370000|2022-01-03 08:09:30|20.67|20.59|20.67|20.59|20.67|20.59|20.66|20.58|3
1641197380000|2022-01-03 08:09:40|20.68|20.6|20.68|20.6|20.71|20.63|20.68|20.6|24
1641197390000|2022-01-03 08:09:50|20.71|20.63|20.71|20.63|20.72|20.64|20.71|20.63|1
1641197420000|2022-01-03 08:10:20|20.7|20.62|20.68|20.6|20.71|20.63|20.68|20.6|0
1641197430000|2022-01-03 08:10:30|20.7|20.62|20.7|20.62|20.71|20.63|20.7|20.62|0
1641197440000|2022-01-03 08:10:40|20.71|20.63|20.68|20.6|20.71|20.63|20.68|20.6|0
1641197470000|2022-01-03 08:11:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|1
1641197480000|2022-01-03 08:11:20|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1641197490000|2022-01-03 08:11:30|20.72|20.64|20.72|20.64|20.72|20.64|20.71|20.63|0
1641197500000|2022-01-03 08:11:40|20.71|20.63|20.71|20.63|20.72|20.64|20.71|20.63|0
1641197510000|2022-01-03 08:11:50|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|7
1641197530000|2022-01-03 08:12:10|||||||||1
1641197550000|2022-01-03 08:12:30|||||||||2
1641197610000|2022-01-03 08:13:30|20.68|20.6|20.68|20.6|20.7|20.62|20.68|20.6|5
1641197620000|2022-01-03 08:13:40|20.7|20.62|20.66|20.58|20.7|20.62|20.66|20.58|0
1641197630000|2022-01-03 08:13:50|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|72
1641197640000|2022-01-03 08:14:00|20.63|20.55|20.65|20.57|20.66|20.58|20.63|20.55|8
1641197650000|2022-01-03 08:14:10|20.63|20.55|20.63|20.55|20.65|20.57|20.63|20.55|0
1641197670000|2022-01-03 08:14:30|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|5
1641197680000|2022-01-03 08:14:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1641197690000|2022-01-03 08:14:50|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|7
1641197700000|2022-01-03 08:15:00|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|1
1641197730000|2022-01-03 08:15:30|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1641197740000|2022-01-03 08:15:40|20.61|20.53|20.62|20.54|20.63|20.55|20.61|20.53|0
1641197750000|2022-01-03 08:15:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1641197790000|2022-01-03 08:16:30|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|1
1641197820000|2022-01-03 08:17:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1641197860000|2022-01-03 08:17:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1641197870000|2022-01-03 08:17:50|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1641197880000|2022-01-03 08:18:00|20.71|20.63|20.68|20.6|20.71|20.63|20.68|20.6|0
1641197900000|2022-01-03 08:18:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1641197980000|2022-01-03 08:19:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1641197990000|2022-01-03 08:19:50|20.7|20.62|20.68|20.6|20.71|20.63|20.68|20.6|1
1641198000000|2022-01-03 08:20:00|20.71|20.63|20.67|20.59|20.71|20.63|20.67|20.59|1
1641198010000|2022-01-03 08:20:10|||||||||10
1641198020000|2022-01-03 08:20:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1641198060000|2022-01-03 08:21:00|20.7|20.62|20.68|20.6|20.71|20.63|20.68|20.6|3
1641198070000|2022-01-03 08:21:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1641198080000|2022-01-03 08:21:20|20.66|20.58|20.67|20.59|20.67|20.59|20.65|20.57|0
1641198090000|2022-01-03 08:21:30|20.66|20.58|20.67|20.59|20.67|20.59|20.65|20.57|0
1641198100000|2022-01-03 08:21:40|20.63|20.55|20.66|20.58|20.66|20.58|20.63|20.55|2
1641198110000|2022-01-03 08:21:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1641198140000|2022-01-03 08:22:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1641198150000|2022-01-03 08:22:30|20.63|20.55|20.66|20.58|20.66|20.58|20.63|20.55|0
1641198160000|2022-01-03 08:22:40|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1641198170000|2022-01-03 08:22:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1641198190000|2022-01-03 08:23:10|||||||||7
1641198200000|2022-01-03 08:23:20|20.62|20.54|20.62|20.54|20.63|20.55|20.61|20.53|11
1641198210000|2022-01-03 08:23:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1641198220000|2022-01-03 08:23:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|1
1641198230000|2022-01-03 08:23:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1641198290000|2022-01-03 08:24:50|20.66|20.58|20.63|20.55|20.66|20.58|20.63|20.55|1
1641198310000|2022-01-03 08:25:10|20.66|20.58|20.66|20.58|20.67|20.59|20.66|20.58|4
1641198320000|2022-01-03 08:25:20|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1641198330000|2022-01-03 08:25:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1641198340000|2022-01-03 08:25:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1641198350000|2022-01-03 08:25:50|20.66|20.58|20.63|20.55|20.67|20.59|20.63|20.55|0
1641198360000|2022-01-03 08:26:00|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1641198370000|2022-01-03 08:26:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1641198380000|2022-01-03 08:26:20|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|0
1641198460000|2022-01-03 08:27:40|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|3
1641198480000|2022-01-03 08:28:00|20.68|20.6|20.68|20.6|20.68|20.6|20.67|20.59|0
1641198490000|2022-01-03 08:28:10|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|109
1641198500000|2022-01-03 08:28:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|4
1641198510000|2022-01-03 08:28:30|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|49
1641198520000|2022-01-03 08:28:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1641198600000|2022-01-03 08:30:00|||||||||9
1641198620000|2022-01-03 08:30:20|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|1
1641198630000|2022-01-03 08:30:30|||||||||20
1641198660000|2022-01-03 08:31:00|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1641198670000|2022-01-03 08:31:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|43
1641198680000|2022-01-03 08:31:20|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|50
1641198690000|2022-01-03 08:31:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|10
1641198700000|2022-01-03 08:31:40|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|11
1641198750000|2022-01-03 08:32:30|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|0
1641198760000|2022-01-03 08:32:40|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|5
1641198770000|2022-01-03 08:32:50|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|0
1641198780000|2022-01-03 08:33:00|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|0
1641198790000|2022-01-03 08:33:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1641198810000|2022-01-03 08:33:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1641198820000|2022-01-03 08:33:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1641198830000|2022-01-03 08:33:50|20.66|20.58|20.67|20.59|20.68|20.6|20.66|20.58|7
1641198840000|2022-01-03 08:34:00|20.68|20.6|20.68|20.6|20.68|20.6|20.67|20.59|0
1641198870000|2022-01-03 08:34:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|87
1641198890000|2022-01-03 08:34:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|8
1641198910000|2022-01-03 08:35:10|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|32
1641198930000|2022-01-03 08:35:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|2
1641198940000|2022-01-03 08:35:40|20.68|20.6|20.68|20.6|20.68|20.6|20.66|20.58|4
1641198970000|2022-01-03 08:36:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|1
1641198980000|2022-01-03 08:36:20|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|2
1641198990000|2022-01-03 08:36:30|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|0
1641199000000|2022-01-03 08:36:40|20.67|20.59|20.67|20.59|20.67|20.59|20.66|20.58|0
1641199010000|2022-01-03 08:36:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1641199040000|2022-01-03 08:37:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|8
1641199090000|2022-01-03 08:38:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1641199110000|2022-01-03 08:38:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|23
1641199120000|2022-01-03 08:38:40|20.63|20.55|20.63|20.55|20.63|20.55|20.62|20.54|12
1641199150000|2022-01-03 08:39:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1641199160000|2022-01-03 08:39:20|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|2
1641199190000|2022-01-03 08:39:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1641199200000|2022-01-03 08:40:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|1
1641199220000|2022-01-03 08:40:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1641199250000|2022-01-03 08:40:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1641199260000|2022-01-03 08:41:00|20.63|20.55|20.66|20.58|20.66|20.58|20.63|20.55|0
1641199280000|2022-01-03 08:41:20|20.65|20.57|20.61|20.53|20.66|20.58|20.61|20.53|103
1641199300000|2022-01-03 08:41:40|20.63|20.55|20.66|20.58|20.66|20.58|20.63|20.55|49
1641199310000|2022-01-03 08:41:50|20.65|20.57|20.61|20.53|20.66|20.58|20.61|20.53|0
1641199320000|2022-01-03 08:42:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|25
1641199340000|2022-01-03 08:42:20|||||||||86
1641199350000|2022-01-03 08:42:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|24
1641199390000|2022-01-03 08:43:10|20.61|20.53|20.58|20.5|20.61|20.53|20.58|20.5|33
1641199400000|2022-01-03 08:43:20|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|12
1641199410000|2022-01-03 08:43:30|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|0
1641199420000|2022-01-03 08:43:40|20.59|20.51|20.59|20.51|20.61|20.53|20.59|20.51|0
1641199430000|2022-01-03 08:43:50|20.61|20.53|20.62|20.54|20.63|20.55|20.61|20.53|0
1641199440000|2022-01-03 08:44:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1641199450000|2022-01-03 08:44:10|20.62|20.54|20.62|20.54|20.63|20.55|20.61|20.53|0
1641199460000|2022-01-03 08:44:20|20.63|20.55|20.63|20.55|20.63|20.55|20.62|20.54|0
1641199470000|2022-01-03 08:44:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1641199480000|2022-01-03 08:44:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1641199490000|2022-01-03 08:44:50|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1641199520000|2022-01-03 08:45:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1641199530000|2022-01-03 08:45:30|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|0
1641199540000|2022-01-03 08:45:40|20.61|20.53|20.61|20.53|20.62|20.54|20.61|20.53|3
1641199550000|2022-01-03 08:45:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1641199560000|2022-01-03 08:46:00|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1641199740000|2022-01-03 08:49:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|103
1641199850000|2022-01-03 08:50:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|2
1641199860000|2022-01-03 08:51:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|15
1641199880000|2022-01-03 08:51:20|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|8
1641199890000|2022-01-03 08:51:30|20.67|20.59|20.71|20.63|20.71|20.63|20.67|20.59|0
1641199990000|2022-01-03 08:53:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|28
1641200000000|2022-01-03 08:53:20|||||||||1
1641200020000|2022-01-03 08:53:40|20.67|20.59|20.67|20.59|20.7|20.62|20.67|20.59|1
1641200030000|2022-01-03 08:53:50|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1641200040000|2022-01-03 08:54:00|20.7|20.62|20.66|20.58|20.71|20.63|20.66|20.58|17
1641200050000|2022-01-03 08:54:10|20.67|20.59|20.67|20.59|20.67|20.59|20.66|20.58|0
1641200060000|2022-01-03 08:54:20|20.68|20.6|20.71|20.63|20.71|20.63|20.67|20.59|0
1641200070000|2022-01-03 08:54:30|20.69|20.61|20.67|20.59|20.71|20.63|20.67|20.59|2
1641200080000|2022-01-03 08:54:40|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1641200100000|2022-01-03 08:55:00|20.68|20.6|20.71|20.63|20.71|20.63|20.67|20.59|1
1641200130000|2022-01-03 08:55:30|20.69|20.61|20.69|20.61|20.69|20.61|20.68|20.6|5
1641200140000|2022-01-03 08:55:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1641200150000|2022-01-03 08:55:50|20.69|20.61|20.69|20.61|20.71|20.63|20.69|20.61|0
1641200160000|2022-01-03 08:56:00|20.71|20.63|20.71|20.63|20.71|20.63|20.69|20.61|0
1641200170000|2022-01-03 08:56:10|20.69|20.61|20.69|20.61|20.71|20.63|20.69|20.61|0
1641200180000|2022-01-03 08:56:20|20.63|20.55|20.63|20.55|20.64|20.56|20.63|20.55|350
1641200190000|2022-01-03 08:56:30|||||||||7
1641200210000|2022-01-03 08:56:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|6
1641200220000|2022-01-03 08:57:00|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|42
1641200240000|2022-01-03 08:57:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|167
1641200270000|2022-01-03 08:57:50|20.67|20.59|20.67|20.59|20.67|20.59|20.66|20.58|1
1641200280000|2022-01-03 08:58:00|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|0
1641200290000|2022-01-03 08:58:10|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|0
1641200300000|2022-01-03 08:58:20|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|0
1641200320000|2022-01-03 08:58:40|20.68|20.6|20.68|20.6|20.68|20.6|20.67|20.59|25
1641200400000|2022-01-03 09:00:00|20.67|20.59|20.63|20.55|20.67|20.59|20.63|20.55|2
1641200430000|2022-01-03 09:00:30|||||||||5
1641200510000|2022-01-03 09:01:50|20.66|20.58|20.63|20.55|20.66|20.58|20.63|20.55|1
1641200520000|2022-01-03 09:02:00|20.65|20.57|20.66|20.58|20.66|20.58|20.63|20.55|2
1641200540000|2022-01-03 09:02:20|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|3
1641200580000|2022-01-03 09:03:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1641200590000|2022-01-03 09:03:10|||||||||3
1641200600000|2022-01-03 09:03:20|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1641200610000|2022-01-03 09:03:30|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1641200720000|2022-01-03 09:05:20|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1641200950000|2022-01-03 09:09:10|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1641200960000|2022-01-03 09:09:20|20.67|20.59|20.63|20.55|20.68|20.6|20.63|20.55|2
1641200980000|2022-01-03 09:09:40|20.66|20.58|20.63|20.55|20.66|20.58|20.63|20.55|8
1641201000000|2022-01-03 09:10:00|||||||||8
1641201010000|2022-01-03 09:10:10|||||||||29
1641201110000|2022-01-03 09:11:50|20.62|20.54|20.58|20.5|20.62|20.54|20.58|20.5|34
1641201190000|2022-01-03 09:13:10|||||||||3
1641201260000|2022-01-03 09:14:20|20.56|20.48|20.53|20.45|20.56|20.48|20.53|20.45|20
1641201270000|2022-01-03 09:14:30|20.56|20.48|20.53|20.45|20.56|20.48|20.53|20.45|219
1641201280000|2022-01-03 09:14:40|20.56|20.48|20.56|20.48|20.56|20.48|20.53|20.45|4
1641201290000|2022-01-03 09:14:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1641201300000|2022-01-03 09:15:00|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1641201310000|2022-01-03 09:15:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|1
1641201330000|2022-01-03 09:15:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|1
1641201340000|2022-01-03 09:15:40|||||||||3
1641201350000|2022-01-03 09:15:50|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1641201370000|2022-01-03 09:16:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|81
1641201450000|2022-01-03 09:17:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|18
1641201470000|2022-01-03 09:17:50|20.7|20.62|20.66|20.58|20.7|20.62|20.66|20.58|16
1641201490000|2022-01-03 09:18:10|20.68|20.6|20.68|20.6|20.7|20.62|20.67|20.59|0
1641201500000|2022-01-03 09:18:20|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1641201510000|2022-01-03 09:18:30|||||||||1
1641201520000|2022-01-03 09:18:40|||||||||1
1641201570000|2022-01-03 09:19:30|||||||||1
1641201640000|2022-01-03 09:20:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|20
1641201790000|2022-01-03 09:23:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|1
1641201940000|2022-01-03 09:25:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1641201950000|2022-01-03 09:25:50|20.61|20.53|20.61|20.53|20.62|20.54|20.61|20.53|80
1641201960000|2022-01-03 09:26:00|20.62|20.54|20.62|20.54|20.62|20.54|20.61|20.53|0
1641201990000|2022-01-03 09:26:30|20.63|20.55|20.63|20.55|20.66|20.58|20.63|20.55|8
1641202040000|2022-01-03 09:27:20|20.66|20.58|20.66|20.58|20.67|20.59|20.66|20.58|3
1641202060000|2022-01-03 09:27:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1641202070000|2022-01-03 09:27:50|20.66|20.58|20.66|20.58|20.67|20.59|20.66|20.58|0
1641202100000|2022-01-03 09:28:20|20.71|20.63|20.67|20.59|20.71|20.63|20.67|20.59|4
1641202110000|2022-01-03 09:28:30|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1641202120000|2022-01-03 09:28:40|20.68|20.6|20.71|20.63|20.71|20.63|20.68|20.6|2
1641202140000|2022-01-03 09:29:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1641202150000|2022-01-03 09:29:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1641202160000|2022-01-03 09:29:20|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|12
1641202170000|2022-01-03 09:29:30|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1641202180000|2022-01-03 09:29:40|20.66|20.58|20.66|20.58|20.67|20.59|20.66|20.58|0
1641202310000|2022-01-03 09:31:50|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|6
1641202320000|2022-01-03 09:32:00|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1641202640000|2022-01-03 09:37:20|20.68|20.6|20.71|20.63|20.71|20.63|20.68|20.6|2
1641202750000|2022-01-03 09:39:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1641202760000|2022-01-03 09:39:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|4
1641203030000|2022-01-03 09:43:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|2
1641203190000|2022-01-03 09:46:30|||||||||10
1641203200000|2022-01-03 09:46:40|20.7|20.62|20.68|20.6|20.71|20.63|20.68|20.6|3
1641203300000|2022-01-03 09:48:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1641203310000|2022-01-03 09:48:30|20.66|20.58|20.63|20.55|20.66|20.58|20.63|20.55|1
1641203490000|2022-01-03 09:51:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1641203500000|2022-01-03 09:51:40|20.63|20.55|20.63|20.55|20.63|20.55|20.62|20.54|0
1641203520000|2022-01-03 09:52:00|20.62|20.54|20.62|20.54|20.62|20.54|20.61|20.53|0
1641203530000|2022-01-03 09:52:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1641203570000|2022-01-03 09:52:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|7
1641203640000|2022-01-03 09:54:00|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|0
1641203650000|2022-01-03 09:54:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|1
1641203700000|2022-01-03 09:55:00|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|1
1641203920000|2022-01-03 09:58:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|39
1641203980000|2022-01-03 09:59:40|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|1
1641203990000|2022-01-03 09:59:50|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|0
1641204000000|2022-01-03 10:00:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|4
1641204010000|2022-01-03 10:00:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1641204030000|2022-01-03 10:00:30|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|0
1641204040000|2022-01-03 10:00:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1641204050000|2022-01-03 10:00:50|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|2
1641204070000|2022-01-03 10:01:10|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|1
1641204080000|2022-01-03 10:01:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1641204190000|2022-01-03 10:03:10|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|0
1641204220000|2022-01-03 10:03:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1641204370000|2022-01-03 10:06:10|||||||||5
1641204390000|2022-01-03 10:06:30|||||||||1
1641204460000|2022-01-03 10:07:40|||||||||1
1641204560000|2022-01-03 10:09:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1641204570000|2022-01-03 10:09:30|||||||||1
1641204630000|2022-01-03 10:10:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|78
1641204740000|2022-01-03 10:12:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1641204760000|2022-01-03 10:12:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1641204860000|2022-01-03 10:14:20|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|7
1641204900000|2022-01-03 10:15:00|20.55|20.47|20.53|20.45|20.56|20.48|20.53|20.45|38
1641204910000|2022-01-03 10:15:10|20.55|20.47|20.53|20.45|20.56|20.48|20.53|20.45|10
1641204940000|2022-01-03 10:15:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1641204990000|2022-01-03 10:16:30|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1641205070000|2022-01-03 10:17:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1641205210000|2022-01-03 10:20:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1641205330000|2022-01-03 10:22:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1641205340000|2022-01-03 10:22:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1641205350000|2022-01-03 10:22:30|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|7
1641205420000|2022-01-03 10:23:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|2
1641205440000|2022-01-03 10:24:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1641205460000|2022-01-03 10:24:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1641205480000|2022-01-03 10:24:40|||||||||20
1641205500000|2022-01-03 10:25:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1641205510000|2022-01-03 10:25:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1641205520000|2022-01-03 10:25:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1641205590000|2022-01-03 10:26:30|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|0
1641205670000|2022-01-03 10:27:50|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|0
1641205680000|2022-01-03 10:28:00|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|0
1641205800000|2022-01-03 10:30:00|20.51|20.43|20.51|20.43|20.51|20.43|20.5|20.42|3
1641205810000|2022-01-03 10:30:10|20.49|20.41|20.49|20.41|20.5|20.42|20.49|20.41|26
1641205820000|2022-01-03 10:30:20|20.5|20.42|20.5|20.42|20.51|20.43|20.5|20.42|0
1641205850000|2022-01-03 10:30:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1641205950000|2022-01-03 10:32:30|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1641205980000|2022-01-03 10:33:00|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|0
1641205990000|2022-01-03 10:33:10|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|0
1641206040000|2022-01-03 10:34:00|||||||||26
1641206190000|2022-01-03 10:36:30|||||||||4
1641206260000|2022-01-03 10:37:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1641206300000|2022-01-03 10:38:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1641206440000|2022-01-03 10:40:40|||||||||2
1641206480000|2022-01-03 10:41:20|||||||||1
1641206490000|2022-01-03 10:41:30|||||||||1
1641206510000|2022-01-03 10:41:50|||||||||4
1641207100000|2022-01-03 10:51:40|||||||||1
1641207130000|2022-01-03 10:52:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|1
1641207160000|2022-01-03 10:52:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|4
1641207390000|2022-01-03 10:56:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|97
1641207420000|2022-01-03 10:57:00|||||||||3
1641207430000|2022-01-03 10:57:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|69
1641207450000|2022-01-03 10:57:30|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|48
1641207480000|2022-01-03 10:58:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|96
1641207620000|2022-01-03 11:00:20|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|55
1641207670000|2022-01-03 11:01:10|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1641207680000|2022-01-03 11:01:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|10
1641207820000|2022-01-03 11:03:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|4
1641207870000|2022-01-03 11:04:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1641208160000|2022-01-03 11:09:20|||||||||1
1641208220000|2022-01-03 11:10:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|114
1641208230000|2022-01-03 11:10:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|116
1641208250000|2022-01-03 11:10:50|||||||||77
1641208260000|2022-01-03 11:11:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|68
1641208270000|2022-01-03 11:11:10|20.45|20.37|20.46|20.38|20.46|20.38|20.44|20.36|6
1641208300000|2022-01-03 11:11:40|20.45|20.37|20.46|20.38|20.46|20.38|20.44|20.36|1
1641208400000|2022-01-03 11:13:20|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|0
1641208410000|2022-01-03 11:13:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1641208420000|2022-01-03 11:13:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1641208430000|2022-01-03 11:13:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1641208470000|2022-01-03 11:14:30|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1641208490000|2022-01-03 11:14:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1641208530000|2022-01-03 11:15:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1641208540000|2022-01-03 11:15:40|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1641208620000|2022-01-03 11:17:00|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|28
1641208630000|2022-01-03 11:17:10|||||||||17
1641208640000|2022-01-03 11:17:20|||||||||3
1641208660000|2022-01-03 11:17:40|||||||||1
1641208830000|2022-01-03 11:20:30|||||||||1
1641209170000|2022-01-03 11:26:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|4
1641209180000|2022-01-03 11:26:20|||||||||15
1641209220000|2022-01-03 11:27:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1641209520000|2022-01-03 11:32:00|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|0
1641209670000|2022-01-03 11:34:30|||||||||2
1641209780000|2022-01-03 11:36:20|20.51|20.43|20.53|20.45|20.54|20.46|20.51|20.43|0
1641209790000|2022-01-03 11:36:30|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1641209810000|2022-01-03 11:36:50|20.51|20.43|20.54|20.46|20.54|20.46|20.51|20.43|0
1641209820000|2022-01-03 11:37:00|20.51|20.43|20.51|20.43|20.53|20.45|20.51|20.43|0
1641209840000|2022-01-03 11:37:20|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|0
1641209860000|2022-01-03 11:37:40|20.51|20.43|20.51|20.43|20.54|20.46|20.51|20.43|0
1641209880000|2022-01-03 11:38:00|20.53|20.45|20.51|20.43|20.54|20.46|20.51|20.43|0
1641209930000|2022-01-03 11:38:50|||||||||1
1641209940000|2022-01-03 11:39:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|1
1641209990000|2022-01-03 11:39:50|||||||||1
1641210020000|2022-01-03 11:40:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|19
1641210120000|2022-01-03 11:42:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1641210130000|2022-01-03 11:42:10|20.51|20.43|20.54|20.46|20.54|20.46|20.51|20.43|0
1641210140000|2022-01-03 11:42:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1641210540000|2022-01-03 11:49:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|11
1641210660000|2022-01-03 11:51:00|20.5|20.42|20.49|20.41|20.51|20.43|20.49|20.41|15
1641210680000|2022-01-03 11:51:20|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|1
1641210740000|2022-01-03 11:52:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|14
1641210780000|2022-01-03 11:53:00|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1641211180000|2022-01-03 11:59:40|||||||||1
1641211260000|2022-01-03 12:01:00|||||||||1
1641211510000|2022-01-03 12:05:10|||||||||10
1641211550000|2022-01-03 12:05:50|||||||||230
1641211590000|2022-01-03 12:06:30|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|7
1641211620000|2022-01-03 12:07:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1641211640000|2022-01-03 12:07:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1641211810000|2022-01-03 12:10:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|6
1641211860000|2022-01-03 12:11:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1641212040000|2022-01-03 12:14:00|||||||||2
1641212630000|2022-01-03 12:23:50|||||||||1
1641212700000|2022-01-03 12:25:00|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|3
1641212710000|2022-01-03 12:25:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|2
1641213020000|2022-01-03 12:30:20|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|16
1641213030000|2022-01-03 12:30:30|20.54|20.46|20.54|20.46|20.54|20.46|20.53|20.45|0
1641213050000|2022-01-03 12:30:50|||||||||1
1641213060000|2022-01-03 12:31:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1641213180000|2022-01-03 12:33:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|52
1641213190000|2022-01-03 12:33:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|1
1641213420000|2022-01-03 12:37:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1641213430000|2022-01-03 12:37:10|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1641213440000|2022-01-03 12:37:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1641213530000|2022-01-03 12:38:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1641213540000|2022-01-03 12:39:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1641213560000|2022-01-03 12:39:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|7
1641213620000|2022-01-03 12:40:20|||||||||1
1641213820000|2022-01-03 12:43:40|||||||||1
1641213880000|2022-01-03 12:44:40|||||||||1
1641213890000|2022-01-03 12:44:50|||||||||3
1641214030000|2022-01-03 12:47:10|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|11
1641214120000|2022-01-03 12:48:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|1
1641214160000|2022-01-03 12:49:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1641214640000|2022-01-03 12:57:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|129
1641214650000|2022-01-03 12:57:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|11
1641214790000|2022-01-03 12:59:50|||||||||1
1641214970000|2022-01-03 13:02:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|35
1641214990000|2022-01-03 13:03:10|20.54|20.46|20.54|20.46|20.54|20.46|20.52|20.44|1
1641215000000|2022-01-03 13:03:20|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1641215010000|2022-01-03 13:03:30|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1641215020000|2022-01-03 13:03:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1641215180000|2022-01-03 13:06:20|20.53|20.45|20.53|20.45|20.53|20.45|20.52|20.44|0
1641215200000|2022-01-03 13:06:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1641215210000|2022-01-03 13:06:50|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1641215220000|2022-01-03 13:07:00|20.53|20.45|20.53|20.45|20.53|20.45|20.52|20.44|0
1641215230000|2022-01-03 13:07:10|20.52|20.44|20.52|20.44|20.53|20.45|20.52|20.44|0
1641215240000|2022-01-03 13:07:20|20.53|20.45|20.53|20.45|20.53|20.45|20.52|20.44|0
1641215260000|2022-01-03 13:07:40|20.54|20.46|20.57|20.49|20.57|20.49|20.54|20.46|3
1641215550000|2022-01-03 13:12:30|||||||||5
1641215630000|2022-01-03 13:13:50|||||||||1
1641215660000|2022-01-03 13:14:20|20.54|20.46|20.57|20.49|20.57|20.49|20.54|20.46|22
1641215950000|2022-01-03 13:19:10|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|88
1641215980000|2022-01-03 13:19:40|||||||||15
1641216110000|2022-01-03 13:21:50|||||||||51
1641216270000|2022-01-03 13:24:30|20.54|20.46|20.57|20.49|20.57|20.49|20.54|20.46|48
1641216310000|2022-01-03 13:25:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|2
1641216330000|2022-01-03 13:25:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1641217360000|2022-01-03 13:42:40|||||||||1
1641217520000|2022-01-03 13:45:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|207
1641217580000|2022-01-03 13:46:20|20.58|20.5|20.61|20.53|20.61|20.53|20.58|20.5|93
1641217590000|2022-01-03 13:46:30|20.57|20.49|20.57|20.49|20.58|20.5|20.57|20.49|11
1641217660000|2022-01-03 13:47:40|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1641217680000|2022-01-03 13:48:00|20.58|20.5|20.62|20.54|20.62|20.54|20.58|20.5|16
1641217690000|2022-01-03 13:48:10|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|4
1641217710000|2022-01-03 13:48:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|20
1641217890000|2022-01-03 13:51:30|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|19
1641217910000|2022-01-03 13:51:50|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1641217920000|2022-01-03 13:52:00|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1641217930000|2022-01-03 13:52:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1641217950000|2022-01-03 13:52:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|11
1641218210000|2022-01-03 13:56:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|17
1641218250000|2022-01-03 13:57:30|||||||||30
1641218270000|2022-01-03 13:57:50|||||||||2
1641218330000|2022-01-03 13:58:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|8
1641218340000|2022-01-03 13:59:00|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|6
1641218350000|2022-01-03 13:59:10|||||||||8
1641218370000|2022-01-03 13:59:30|20.63|20.55|20.64|20.56|20.64|20.56|20.62|20.54|61
1641218380000|2022-01-03 13:59:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1641218400000|2022-01-03 14:00:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|44
1641218410000|2022-01-03 14:00:10|20.68|20.6|20.67|20.59|20.69|20.61|20.67|20.59|58
1641218420000|2022-01-03 14:00:20|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|22
1641218430000|2022-01-03 14:00:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|7
1641218460000|2022-01-03 14:01:00|||||||||1
1641218500000|2022-01-03 14:01:40|20.71|20.63|20.71|20.63|20.71|20.63|20.69|20.61|118
1641218510000|2022-01-03 14:01:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1641218540000|2022-01-03 14:02:20|20.69|20.61|20.71|20.63|20.72|20.64|20.69|20.61|43
1641218550000|2022-01-03 14:02:30|20.72|20.64|20.69|20.61|20.72|20.64|20.69|20.61|2
1641218560000|2022-01-03 14:02:40|20.71|20.63|20.69|20.61|20.72|20.64|20.69|20.61|2
1641218610000|2022-01-03 14:03:30|20.72|20.64|20.69|20.61|20.72|20.64|20.69|20.61|77
1641218620000|2022-01-03 14:03:40|20.72|20.64|20.72|20.64|20.72|20.64|20.71|20.63|9
1641218670000|2022-01-03 14:04:30|20.73|20.65|20.73|20.65|20.74|20.66|20.73|20.65|0
1641218690000|2022-01-03 14:04:50|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1641218700000|2022-01-03 14:05:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1641218730000|2022-01-03 14:05:30|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1641218740000|2022-01-03 14:05:40|20.73|20.65|20.73|20.65|20.73|20.65|20.72|20.64|0
1641218750000|2022-01-03 14:05:50|20.77|20.69|20.74|20.66|20.77|20.69|20.74|20.66|37
1641218760000|2022-01-03 14:06:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1641218770000|2022-01-03 14:06:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|6
1641218820000|2022-01-03 14:07:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|3
1641218950000|2022-01-03 14:09:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|80
1641218970000|2022-01-03 14:09:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1641218990000|2022-01-03 14:09:50|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|12
1641219000000|2022-01-03 14:10:00|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|1
1641219160000|2022-01-03 14:12:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|22
1641219170000|2022-01-03 14:12:50|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1641219180000|2022-01-03 14:13:00|20.73|20.65|20.7|20.62|20.73|20.65|20.7|20.62|2
1641219260000|2022-01-03 14:14:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|17
1641219270000|2022-01-03 14:14:30|20.7|20.62|20.7|20.62|20.7|20.62|20.67|20.59|44
1641219280000|2022-01-03 14:14:40|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|2
1641219290000|2022-01-03 14:14:50|20.65|20.57|20.7|20.62|20.7|20.62|20.65|20.57|49
1641219300000|2022-01-03 14:15:00|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|1
1641219400000|2022-01-03 14:16:40|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|1
1641219530000|2022-01-03 14:18:50|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|14
1641219550000|2022-01-03 14:19:10|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1641219580000|2022-01-03 14:19:40|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1641219590000|2022-01-03 14:19:50|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1641219650000|2022-01-03 14:20:50|20.61|20.53|20.65|20.57|20.65|20.57|20.61|20.53|100
1641219680000|2022-01-03 14:21:20|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|22
1641219710000|2022-01-03 14:21:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|172
1641219720000|2022-01-03 14:22:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1641219740000|2022-01-03 14:22:20|||||||||54
1641219750000|2022-01-03 14:22:30|20.71|20.63|20.72|20.64|20.72|20.64|20.7|20.62|64
1641219770000|2022-01-03 14:22:50|||||||||2
1641219800000|2022-01-03 14:23:20|||||||||2
1641219820000|2022-01-03 14:23:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|1
1641219840000|2022-01-03 14:24:00|20.76|20.68|20.77|20.69|20.77|20.69|20.73|20.65|25
1641219850000|2022-01-03 14:24:10|20.73|20.65|20.77|20.69|20.77|20.69|20.73|20.65|12
1641219880000|2022-01-03 14:24:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|4
1641219890000|2022-01-03 14:24:50|||||||||20
1641219900000|2022-01-03 14:25:00|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|1
1641219910000|2022-01-03 14:25:10|20.75|20.67|20.72|20.64|20.75|20.67|20.72|20.64|0
1641219920000|2022-01-03 14:25:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|2
1641219930000|2022-01-03 14:25:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|3
1641219970000|2022-01-03 14:26:10|||||||||2
1641220020000|2022-01-03 14:27:00|||||||||2
1641220050000|2022-01-03 14:27:30|||||||||7
1641220090000|2022-01-03 14:28:10|||||||||2
1641220100000|2022-01-03 14:28:20|20.82|20.74|20.82|20.74|20.82|20.74|20.81|20.73|26
1641220110000|2022-01-03 14:28:30|20.78|20.7|20.82|20.74|20.82|20.74|20.78|20.7|2
1641220200000|2022-01-03 14:30:00|20.8|20.72|20.8|20.72|20.82|20.74|20.78|20.7|24
1641220210000|2022-01-03 14:30:10|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1641220220000|2022-01-03 14:30:20|20.78|20.7|20.8|20.72|20.81|20.73|20.78|20.7|2
1641220230000|2022-01-03 14:30:30|20.81|20.73|20.82|20.74|20.82|20.74|20.8|20.72|3
1641220240000|2022-01-03 14:30:40|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|6
1641220260000|2022-01-03 14:31:00|20.82|20.74|20.78|20.7|20.82|20.74|20.77|20.69|7
1641220270000|2022-01-03 14:31:10|20.77|20.69|20.75|20.67|20.78|20.7|20.75|20.67|30
1641220290000|2022-01-03 14:31:30|||||||||30
1641220320000|2022-01-03 14:32:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|1
1641220340000|2022-01-03 14:32:20|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|4
1641220350000|2022-01-03 14:32:30|20.77|20.69|20.76|20.68|20.8|20.72|20.76|20.68|2
1641220360000|2022-01-03 14:32:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1641220370000|2022-01-03 14:32:50|20.72|20.64|20.76|20.68|20.76|20.68|20.72|20.64|7
1641220380000|2022-01-03 14:33:00|20.75|20.67|20.75|20.67|20.76|20.68|20.75|20.67|0
1641220390000|2022-01-03 14:33:10|20.72|20.64|20.71|20.63|20.73|20.65|20.71|20.63|36
1641220400000|2022-01-03 14:33:20|20.7|20.62|20.67|20.59|20.7|20.62|20.67|20.59|45
1641220410000|2022-01-03 14:33:30|20.7|20.62|20.67|20.59|20.7|20.62|20.67|20.59|5
1641220500000|2022-01-03 14:35:00|20.66|20.58|20.63|20.55|20.66|20.58|20.62|20.54|103
1641220510000|2022-01-03 14:35:10|20.62|20.54|20.66|20.58|20.67|20.59|20.62|20.54|3
1641220520000|2022-01-03 14:35:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1641220530000|2022-01-03 14:35:30|20.66|20.58|20.62|20.54|20.66|20.58|20.62|20.54|0
1641220540000|2022-01-03 14:35:40|20.65|20.57|20.65|20.57|20.65|20.57|20.62|20.54|25
1641220550000|2022-01-03 14:35:50|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|35
1641220560000|2022-01-03 14:36:00|20.63|20.55|20.65|20.57|20.65|20.57|20.62|20.54|112
1641220570000|2022-01-03 14:36:10|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|24
1641220580000|2022-01-03 14:36:20|||||||||8
1641220590000|2022-01-03 14:36:30|||||||||2
1641220600000|2022-01-03 14:36:40|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1641220610000|2022-01-03 14:36:50|20.62|20.54|20.62|20.54|20.62|20.54|20.61|20.53|0
1641220620000|2022-01-03 14:37:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1641220630000|2022-01-03 14:37:10|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|2
1641220640000|2022-01-03 14:37:20|20.56|20.48|20.55|20.47|20.56|20.48|20.52|20.44|39
1641220650000|2022-01-03 14:37:30|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|0
1641220660000|2022-01-03 14:37:40|20.57|20.49|20.58|20.5|20.6|20.52|20.57|20.49|14
1641220670000|2022-01-03 14:37:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1641220730000|2022-01-03 14:38:50|20.6|20.52|20.6|20.52|20.6|20.52|20.58|20.5|4
1641220740000|2022-01-03 14:39:00|20.57|20.49|20.57|20.49|20.6|20.52|20.57|20.49|3
1641220750000|2022-01-03 14:39:10|20.6|20.52|20.6|20.52|20.6|20.52|20.57|20.49|17
1641220760000|2022-01-03 14:39:20|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1641220770000|2022-01-03 14:39:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|29
1641220780000|2022-01-03 14:39:40|20.58|20.5|20.6|20.52|20.6|20.52|20.57|20.49|74
1641220800000|2022-01-03 14:40:00|20.57|20.49|20.57|20.49|20.6|20.52|20.57|20.49|21
1641220810000|2022-01-03 14:40:10|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|1
1641220820000|2022-01-03 14:40:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|3
1641220840000|2022-01-03 14:40:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|54
1641220850000|2022-01-03 14:40:50|||||||||14
1641220860000|2022-01-03 14:41:00|20.68|20.6|20.67|20.59|20.68|20.6|20.66|20.58|29
1641220870000|2022-01-03 14:41:10|20.66|20.58|20.65|20.57|20.68|20.6|20.65|20.57|10
1641220880000|2022-01-03 14:41:20|20.66|20.58|20.68|20.6|20.68|20.6|20.65|20.57|0
1641220890000|2022-01-03 14:41:30|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|29
1641220920000|2022-01-03 14:42:00|||||||||2
1641220940000|2022-01-03 14:42:20|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|13
1641221040000|2022-01-03 14:44:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|3
1641221050000|2022-01-03 14:44:10|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1641221060000|2022-01-03 14:44:20|20.66|20.58|20.66|20.58|20.66|20.58|20.65|20.57|0
1641221070000|2022-01-03 14:44:30|20.65|20.57|20.65|20.57|20.66|20.58|20.65|20.57|1
1641221080000|2022-01-03 14:44:40|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|0
1641221090000|2022-01-03 14:44:50|||||||||12
1641221110000|2022-01-03 14:45:10|20.67|20.59|20.66|20.58|20.67|20.59|20.65|20.57|6
1641221120000|2022-01-03 14:45:20|20.67|20.59|20.7|20.62|20.7|20.62|20.67|20.59|0
1641221130000|2022-01-03 14:45:30|20.68|20.6|20.67|20.59|20.7|20.62|20.67|20.59|0
1641221140000|2022-01-03 14:45:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1641221160000|2022-01-03 14:46:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|32
1641221210000|2022-01-03 14:46:50|20.75|20.67|20.72|20.64|20.75|20.67|20.72|20.64|28
1641221220000|2022-01-03 14:47:00|20.77|20.69|20.78|20.7|20.82|20.74|20.77|20.69|50
1641221230000|2022-01-03 14:47:10|20.8|20.72|20.81|20.73|20.82|20.74|20.8|20.72|2
1641221240000|2022-01-03 14:47:20|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1641221250000|2022-01-03 14:47:30|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|18
1641221270000|2022-01-03 14:47:50|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|31
1641221280000|2022-01-03 14:48:00|||||||||2
1641221290000|2022-01-03 14:48:10|20.97|20.89|20.97|20.89|20.97|20.89|20.95|20.87|34
1641221300000|2022-01-03 14:48:20|21|20.92|21.02|20.94|21.02|20.94|20.97|20.89|68
1641221310000|2022-01-03 14:48:30|21.05|20.97|21.07|20.99|21.07|20.99|21.02|20.94|76
1641221320000|2022-01-03 14:48:40|21.05|20.97|21.02|20.94|21.06|20.98|21.02|20.94|5
1641221330000|2022-01-03 14:48:50|21|20.92|21.02|20.94|21.02|20.94|21|20.92|35
1641221350000|2022-01-03 14:49:10|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|2
1641221370000|2022-01-03 14:49:30|||||||||18
1641221380000|2022-01-03 14:49:40|21.06|20.98|21.02|20.94|21.06|20.98|21.02|20.94|9
1641221390000|2022-01-03 14:49:50|21.07|20.99|21.03|20.95|21.07|20.99|21.03|20.95|18
1641221400000|2022-01-03 14:50:00|21.02|20.94|21.07|20.99|21.07|20.99|21.02|20.94|23
1641221410000|2022-01-03 14:50:10|||||||||1
1641221420000|2022-01-03 14:50:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|22
1641221430000|2022-01-03 14:50:30|21.15|21.07|21.13|21.05|21.15|21.07|21.12|21.04|1
1641221440000|2022-01-03 14:50:40|21.12|21.04|21.12|21.04|21.16|21.08|21.12|21.04|1
1641221450000|2022-01-03 14:50:50|21.11|21.03|21.08|21|21.11|21.03|21.07|20.99|10
1641221460000|2022-01-03 14:51:00|21.1|21.02|21.07|20.99|21.12|21.04|21.07|20.99|11
1641221470000|2022-01-03 14:51:10|21.11|21.03|21.07|20.99|21.12|21.04|21.07|20.99|24
1641221480000|2022-01-03 14:51:20|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|177
1641221490000|2022-01-03 14:51:30|21.02|20.94|21.02|20.94|21.02|20.94|21.01|20.93|3
1641221500000|2022-01-03 14:51:40|21|20.92|20.97|20.89|21|20.92|20.97|20.89|8
1641221510000|2022-01-03 14:51:50|21.01|20.93|20.97|20.89|21.02|20.94|20.97|20.89|0
1641221520000|2022-01-03 14:52:00|20.96|20.88|20.92|20.84|20.97|20.89|20.92|20.84|1
1641221530000|2022-01-03 14:52:10|20.9|20.82|20.87|20.79|20.9|20.82|20.85|20.77|13
1641221540000|2022-01-03 14:52:20|20.86|20.78|20.9|20.82|20.9|20.82|20.85|20.77|13
1641221550000|2022-01-03 14:52:30|20.92|20.84|20.93|20.85|20.95|20.87|20.9|20.82|51
1641221560000|2022-01-03 14:52:40|20.97|20.89|21.02|20.94|21.02|20.94|20.95|20.87|31
1641221570000|2022-01-03 14:52:50|21.05|20.97|21.01|20.93|21.06|20.98|20.98|20.9|21
1641221580000|2022-01-03 14:53:00|21.02|20.94|20.97|20.89|21.02|20.94|20.97|20.89|22
1641221590000|2022-01-03 14:53:10|20.96|20.88|21.01|20.93|21.01|20.93|20.96|20.88|8
1641221600000|2022-01-03 14:53:20|21.02|20.94|21.01|20.93|21.05|20.97|21.01|20.93|14
1641221610000|2022-01-03 14:53:30|21.02|20.94|21.02|20.94|21.02|20.94|21.01|20.93|3
1641221620000|2022-01-03 14:53:40|21.01|20.93|21.01|20.93|21.02|20.94|21.01|20.93|0
1641221630000|2022-01-03 14:53:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|4
1641221640000|2022-01-03 14:54:00|21.05|20.97|20.97|20.89|21.05|20.97|20.97|20.89|7
1641221650000|2022-01-03 14:54:10|20.95|20.87|20.97|20.89|20.97|20.89|20.92|20.84|9
1641221660000|2022-01-03 14:54:20|21.02|20.94|21.01|20.93|21.02|20.94|20.97|20.89|9
1641221670000|2022-01-03 14:54:30|21|20.92|20.97|20.89|21|20.92|20.97|20.89|1
1641221680000|2022-01-03 14:54:40|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|2
1641221690000|2022-01-03 14:54:50|20.97|20.89|20.97|20.89|20.99|20.91|20.97|20.89|4
1641221700000|2022-01-03 14:55:00|21|20.92|21.05|20.97|21.05|20.97|20.99|20.91|33
1641221710000|2022-01-03 14:55:10|21.06|20.98|21.07|20.99|21.1|21.02|21.05|20.97|9
1641221720000|2022-01-03 14:55:20|21.06|20.98|21.05|20.97|21.1|21.02|21.05|20.97|5
1641221730000|2022-01-03 14:55:30|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|8
1641221740000|2022-01-03 14:55:40|||||||||3
1641221750000|2022-01-03 14:55:50|21.02|20.94|21|20.92|21.02|20.94|20.97|20.89|34
1641221760000|2022-01-03 14:56:00|21.01|20.93|21|20.92|21.01|20.93|21|20.92|3
1641221770000|2022-01-03 14:56:10|20.99|20.91|20.97|20.89|21|20.92|20.97|20.89|4
1641221780000|2022-01-03 14:56:20|20.96|20.88|20.92|20.84|20.96|20.88|20.92|20.84|56
1641221790000|2022-01-03 14:56:30|||||||||1
1641221800000|2022-01-03 14:56:40|20.95|20.87|20.92|20.84|20.97|20.89|20.92|20.84|4
1641221820000|2022-01-03 14:57:00|20.94|20.86|20.95|20.87|20.95|20.87|20.91|20.83|12
1641221830000|2022-01-03 14:57:10|20.96|20.88|20.95|20.87|20.97|20.89|20.95|20.87|0
1641221840000|2022-01-03 14:57:20|20.94|20.86|20.95|20.87|20.95|20.87|20.92|20.84|35
1641221850000|2022-01-03 14:57:30|20.94|20.86|20.92|20.84|20.95|20.87|20.92|20.84|12
1641221860000|2022-01-03 14:57:40|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|2
1641221880000|2022-01-03 14:58:00|20.92|20.84|20.95|20.87|20.95|20.87|20.92|20.84|0
1641221890000|2022-01-03 14:58:10|20.92|20.84|20.92|20.84|20.95|20.87|20.92|20.84|9
1641221900000|2022-01-03 14:58:20|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1641221910000|2022-01-03 14:58:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|2
1641221920000|2022-01-03 14:58:40|20.99|20.91|20.97|20.89|21|20.92|20.97|20.89|9
1641221930000|2022-01-03 14:58:50|20.96|20.88|21|20.92|21|20.92|20.96|20.88|2
1641221950000|2022-01-03 14:59:10|20.99|20.91|21|20.92|21|20.92|20.99|20.91|0
1641221980000|2022-01-03 14:59:40|21.02|20.94|21.01|20.93|21.02|20.94|21|20.92|22
1641221990000|2022-01-03 14:59:50|21.02|20.94|21.02|20.94|21.02|20.94|21.01|20.93|0
1641222000000|2022-01-03 15:00:00|21|20.92|21.04|20.96|21.04|20.96|21|20.92|4
1641222010000|2022-01-03 15:00:10|21.05|20.97|21|20.92|21.05|20.97|21|20.92|6
1641222020000|2022-01-03 15:00:20|20.97|20.89|20.94|20.86|20.97|20.89|20.94|20.86|0
1641222030000|2022-01-03 15:00:30|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|0
1641222050000|2022-01-03 15:00:50|20.87|20.79|20.82|20.74|20.9|20.82|20.82|20.74|46
1641222060000|2022-01-03 15:01:00|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|22
1641222070000|2022-01-03 15:01:10|20.85|20.77|20.84|20.76|20.85|20.77|20.82|20.74|13
1641222080000|2022-01-03 15:01:20|20.82|20.74|20.86|20.78|20.86|20.78|20.82|20.74|21
1641222090000|2022-01-03 15:01:30|20.89|20.81|20.86|20.78|20.9|20.82|20.86|20.78|20
1641222100000|2022-01-03 15:01:40|20.87|20.79|20.9|20.82|20.9|20.82|20.87|20.79|0
1641222120000|2022-01-03 15:02:00|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|0
1641222140000|2022-01-03 15:02:20|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|0
1641222150000|2022-01-03 15:02:30|20.91|20.83|20.95|20.87|20.95|20.87|20.91|20.83|3
1641222160000|2022-01-03 15:02:40|20.92|20.84|20.95|20.87|20.95|20.87|20.9|20.82|13
1641222170000|2022-01-03 15:02:50|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|0
1641222180000|2022-01-03 15:03:00|20.9|20.82|20.9|20.82|20.9|20.82|20.89|20.81|0
1641222190000|2022-01-03 15:03:10|20.91|20.83|20.95|20.87|20.95|20.87|20.9|20.82|16
1641222200000|2022-01-03 15:03:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|4
1641222210000|2022-01-03 15:03:30|20.9|20.82|20.87|20.79|20.9|20.82|20.87|20.79|0
1641222220000|2022-01-03 15:03:40|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|14
1641222230000|2022-01-03 15:03:50|||||||||18
1641222240000|2022-01-03 15:04:00|20.87|20.79|20.87|20.79|20.89|20.81|20.87|20.79|6
1641222250000|2022-01-03 15:04:10|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1641222260000|2022-01-03 15:04:20|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|0
1641222270000|2022-01-03 15:04:30|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|0
1641222280000|2022-01-03 15:04:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|105
1641222300000|2022-01-03 15:05:00|20.95|20.87|20.85|20.77|20.95|20.87|20.85|20.77|129
1641222310000|2022-01-03 15:05:10|20.87|20.79|20.95|20.87|20.95|20.87|20.87|20.79|55
1641222320000|2022-01-03 15:05:20|20.97|20.89|20.95|20.87|20.97|20.89|20.95|20.87|64
1641222340000|2022-01-03 15:05:40|20.96|20.88|21|20.92|21|20.92|20.96|20.88|14
1641222350000|2022-01-03 15:05:50|20.97|20.89|20.95|20.87|20.97|20.89|20.95|20.87|1
1641222360000|2022-01-03 15:06:00|20.94|20.86|20.91|20.83|20.94|20.86|20.9|20.82|2
1641222370000|2022-01-03 15:06:10|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|0
1641222380000|2022-01-03 15:06:20|20.92|20.84|20.91|20.83|20.94|20.86|20.91|20.83|5
1641222390000|2022-01-03 15:06:30|20.92|20.84|20.91|20.83|20.95|20.87|20.91|20.83|3
1641222400000|2022-01-03 15:06:40|20.94|20.86|20.91|20.83|20.94|20.86|20.91|20.83|4
1641222410000|2022-01-03 15:06:50|20.92|20.84|20.95|20.87|20.95|20.87|20.92|20.84|1
1641222430000|2022-01-03 15:07:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1641222440000|2022-01-03 15:07:20|20.99|20.91|20.95|20.87|21|20.92|20.95|20.87|14
1641222450000|2022-01-03 15:07:30|20.96|20.88|20.95|20.87|20.96|20.88|20.92|20.84|1
1641222470000|2022-01-03 15:07:50|20.92|20.84|20.95|20.87|20.95|20.87|20.92|20.84|4
1641222480000|2022-01-03 15:08:00|20.94|20.86|20.95|20.87|20.96|20.88|20.92|20.84|0
1641222530000|2022-01-03 15:08:50|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|4
1641222540000|2022-01-03 15:09:00|21|20.92|20.95|20.87|21|20.92|20.95|20.87|9
1641222550000|2022-01-03 15:09:10|20.96|20.88|20.95|20.87|20.97|20.89|20.95|20.87|4
1641222570000|2022-01-03 15:09:30|||||||||7
1641222590000|2022-01-03 15:09:50|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|0
1641222600000|2022-01-03 15:10:00|20.91|20.83|20.87|20.79|20.91|20.83|20.87|20.79|16
1641222610000|2022-01-03 15:10:10|20.9|20.82|20.87|20.79|20.9|20.82|20.87|20.79|9
1641222620000|2022-01-03 15:10:20|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1641222630000|2022-01-03 15:10:30|20.89|20.81|20.9|20.82|20.9|20.82|20.87|20.79|6
1641222640000|2022-01-03 15:10:40|20.89|20.81|20.86|20.78|20.9|20.82|20.86|20.78|0
1641222650000|2022-01-03 15:10:50|20.82|20.74|20.85|20.77|20.86|20.78|20.82|20.74|19
1641222660000|2022-01-03 15:11:00|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1641222670000|2022-01-03 15:11:10|20.89|20.81|20.9|20.82|20.91|20.83|20.89|20.81|0
1641222680000|2022-01-03 15:11:20|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|4
1641222690000|2022-01-03 15:11:30|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|1
1641222700000|2022-01-03 15:11:40|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|0
1641222710000|2022-01-03 15:11:50|20.87|20.79|20.87|20.79|20.9|20.82|20.87|20.79|0
1641222720000|2022-01-03 15:12:00|||||||||16
1641222730000|2022-01-03 15:12:10|20.84|20.76|20.85|20.77|20.86|20.78|20.84|20.76|6
1641222740000|2022-01-03 15:12:20|20.84|20.76|20.87|20.79|20.87|20.79|20.84|20.76|2
1641222750000|2022-01-03 15:12:30|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1641222770000|2022-01-03 15:12:50|20.86|20.78|20.85|20.77|20.87|20.79|20.85|20.77|0
1641222780000|2022-01-03 15:13:00|20.86|20.78|20.87|20.79|20.87|20.79|20.85|20.77|4
1641222790000|2022-01-03 15:13:10|20.86|20.78|20.82|20.74|20.87|20.79|20.82|20.74|0
1641222800000|2022-01-03 15:13:20|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|2
1641222820000|2022-01-03 15:13:40|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|0
1641222830000|2022-01-03 15:13:50|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|7
1641222860000|2022-01-03 15:14:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1641222870000|2022-01-03 15:14:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|7
1641222900000|2022-01-03 15:15:00|20.71|20.63|20.7|20.62|20.72|20.64|20.7|20.62|55
1641222910000|2022-01-03 15:15:10|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|5
1641222920000|2022-01-03 15:15:20|20.71|20.63|20.74|20.66|20.74|20.66|20.71|20.63|2
1641222930000|2022-01-03 15:15:30|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1641222940000|2022-01-03 15:15:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1641222960000|2022-01-03 15:16:00|20.74|20.66|20.74|20.66|20.74|20.66|20.72|20.64|0
1641222970000|2022-01-03 15:16:10|20.75|20.67|20.72|20.64|20.75|20.67|20.72|20.64|0
1641222980000|2022-01-03 15:16:20|20.71|20.63|20.74|20.66|20.74|20.66|20.7|20.62|9
1641222990000|2022-01-03 15:16:30|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1641223000000|2022-01-03 15:16:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1641223010000|2022-01-03 15:16:50|20.74|20.66|20.74|20.66|20.75|20.67|20.74|20.66|0
1641223020000|2022-01-03 15:17:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1641223030000|2022-01-03 15:17:10|20.74|20.66|20.7|20.62|20.74|20.66|20.7|20.62|7
1641223040000|2022-01-03 15:17:20|20.71|20.63|20.72|20.64|20.72|20.64|20.7|20.62|11
1641223050000|2022-01-03 15:17:30|20.71|20.63|20.74|20.66|20.74|20.66|20.71|20.63|0
1641223060000|2022-01-03 15:17:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1641223080000|2022-01-03 15:18:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|3
1641223140000|2022-01-03 15:19:00|||||||||6
1641223150000|2022-01-03 15:19:10|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|1
1641223160000|2022-01-03 15:19:20|20.71|20.63|20.71|20.63|20.72|20.64|20.71|20.63|0
1641223170000|2022-01-03 15:19:30|20.72|20.64|20.74|20.66|20.75|20.67|20.72|20.64|1
1641223180000|2022-01-03 15:19:40|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1641223200000|2022-01-03 15:20:00|20.75|20.67|20.75|20.67|20.77|20.69|20.75|20.67|10
1641223220000|2022-01-03 15:20:20|20.76|20.68|20.75|20.67|20.77|20.69|20.75|20.67|20
1641223230000|2022-01-03 15:20:30|||||||||2
1641223240000|2022-01-03 15:20:40|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|4
1641223250000|2022-01-03 15:20:50|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|7
1641223260000|2022-01-03 15:21:00|20.76|20.68|20.75|20.67|20.77|20.69|20.75|20.67|2
1641223270000|2022-01-03 15:21:10|||||||||4
1641223280000|2022-01-03 15:21:20|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|2
1641223290000|2022-01-03 15:21:30|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|2
1641223300000|2022-01-03 15:21:40|20.76|20.68|20.8|20.72|20.8|20.72|20.76|20.68|0
1641223310000|2022-01-03 15:21:50|||||||||3
1641223320000|2022-01-03 15:22:00|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|5
1641223330000|2022-01-03 15:22:10|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|2
1641223340000|2022-01-03 15:22:20|20.8|20.72|20.8|20.72|20.82|20.74|20.8|20.72|0
1641223350000|2022-01-03 15:22:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1641223360000|2022-01-03 15:22:40|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1641223380000|2022-01-03 15:23:00|20.79|20.71|20.79|20.71|20.8|20.72|20.79|20.71|0
1641223390000|2022-01-03 15:23:10|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|0
1641223400000|2022-01-03 15:23:20|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|13
1641223410000|2022-01-03 15:23:30|20.74|20.66|20.74|20.66|20.75|20.67|20.74|20.66|0
1641223420000|2022-01-03 15:23:40|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|6
1641223430000|2022-01-03 15:23:50|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1641223440000|2022-01-03 15:24:00|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|3
1641223510000|2022-01-03 15:25:10|20.69|20.61|20.69|20.61|20.7|20.62|20.65|20.57|13
1641223520000|2022-01-03 15:25:20|20.67|20.59|20.65|20.57|20.69|20.61|20.65|20.57|0
1641223570000|2022-01-03 15:26:10|20.67|20.59|20.7|20.62|20.7|20.62|20.67|20.59|3
1641223590000|2022-01-03 15:26:30|20.65|20.57|20.7|20.62|20.7|20.62|20.65|20.57|5
1641223640000|2022-01-03 15:27:20|20.69|20.61|20.69|20.61|20.69|20.61|20.65|20.57|4
1641223650000|2022-01-03 15:27:30|20.7|20.62|20.7|20.62|20.7|20.62|20.69|20.61|0
1641223660000|2022-01-03 15:27:40|20.69|20.61|20.65|20.57|20.7|20.62|20.65|20.57|1
1641223680000|2022-01-03 15:28:00|20.67|20.59|20.65|20.57|20.69|20.61|20.65|20.57|7
1641223710000|2022-01-03 15:28:30|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|46
1641223720000|2022-01-03 15:28:40|||||||||13
1641223760000|2022-01-03 15:29:20|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|0
1641223770000|2022-01-03 15:29:30|20.66|20.58|20.66|20.58|20.66|20.58|20.65|20.57|0
1641223780000|2022-01-03 15:29:40|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|1
1641223790000|2022-01-03 15:29:50|20.66|20.58|20.67|20.59|20.67|20.59|20.65|20.57|0
1641223800000|2022-01-03 15:30:00|20.66|20.58|20.67|20.59|20.67|20.59|20.65|20.57|29
1641223810000|2022-01-03 15:30:10|20.66|20.58|20.7|20.62|20.7|20.62|20.66|20.58|0
1641223820000|2022-01-03 15:30:20|20.72|20.64|20.74|20.66|20.75|20.67|20.7|20.62|53
1641223830000|2022-01-03 15:30:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|4
1641223840000|2022-01-03 15:30:40|20.71|20.63|20.71|20.63|20.72|20.64|20.7|20.62|69
1641223850000|2022-01-03 15:30:50|20.7|20.62|20.7|20.62|20.72|20.64|20.7|20.62|4
1641223890000|2022-01-03 15:31:30|20.72|20.64|20.74|20.66|20.75|20.67|20.72|20.64|5
1641223900000|2022-01-03 15:31:40|20.72|20.64|20.7|20.62|20.75|20.67|20.7|20.62|9
1641223910000|2022-01-03 15:31:50|20.72|20.64|20.72|20.64|20.72|20.64|20.7|20.62|2
1641223920000|2022-01-03 15:32:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1641223930000|2022-01-03 15:32:10|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1641223950000|2022-01-03 15:32:30|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|4
1641223960000|2022-01-03 15:32:40|20.75|20.67|20.7|20.62|20.75|20.67|20.7|20.62|1
1641223970000|2022-01-03 15:32:50|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|3
1641223980000|2022-01-03 15:33:00|20.71|20.63|20.75|20.67|20.75|20.67|20.71|20.63|0
1641223990000|2022-01-03 15:33:10|20.76|20.68|20.77|20.69|20.77|20.69|20.75|20.67|27
1641224000000|2022-01-03 15:33:20|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|7
1641224030000|2022-01-03 15:33:50|20.79|20.71|20.79|20.71|20.82|20.74|20.79|20.71|4
1641224060000|2022-01-03 15:34:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|7
1641224070000|2022-01-03 15:34:30|20.75|20.67|20.75|20.67|20.77|20.69|20.75|20.67|56
1641224080000|2022-01-03 15:34:40|20.76|20.68|20.75|20.67|20.77|20.69|20.75|20.67|0
1641224090000|2022-01-03 15:34:50|20.74|20.66|20.72|20.64|20.74|20.66|20.7|20.62|20
1641224100000|2022-01-03 15:35:00|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|12
1641224110000|2022-01-03 15:35:10|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|5
1641224120000|2022-01-03 15:35:20|20.71|20.63|20.72|20.64|20.72|20.64|20.7|20.62|0
1641224140000|2022-01-03 15:35:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1641224160000|2022-01-03 15:36:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1641224170000|2022-01-03 15:36:10|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1641224180000|2022-01-03 15:36:20|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1641224190000|2022-01-03 15:36:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1641224200000|2022-01-03 15:36:40|20.72|20.64|20.72|20.64|20.74|20.66|20.72|20.64|0
1641224210000|2022-01-03 15:36:50|20.74|20.66|20.74|20.66|20.74|20.66|20.72|20.64|0
1641224220000|2022-01-03 15:37:00|20.72|20.64|20.72|20.64|20.74|20.66|20.72|20.64|0
1641224230000|2022-01-03 15:37:10|20.71|20.63|20.72|20.64|20.72|20.64|20.7|20.62|0
1641224240000|2022-01-03 15:37:20|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|0
1641224280000|2022-01-03 15:38:00|20.74|20.66|20.75|20.67|20.75|20.67|20.72|20.64|0
1641224290000|2022-01-03 15:38:10|20.74|20.66|20.74|20.66|20.74|20.66|20.72|20.64|0
1641224300000|2022-01-03 15:38:20|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|22
1641224310000|2022-01-03 15:38:30|20.71|20.63|20.75|20.67|20.75|20.67|20.71|20.63|7
1641224320000|2022-01-03 15:38:40|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|10
1641224330000|2022-01-03 15:38:50|20.76|20.68|20.75|20.67|20.77|20.69|20.75|20.67|6
1641224340000|2022-01-03 15:39:00|20.76|20.68|20.77|20.69|20.77|20.69|20.75|20.67|0
1641224350000|2022-01-03 15:39:10|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|3
1641224360000|2022-01-03 15:39:20|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|19
1641224370000|2022-01-03 15:39:30|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|0
1641224380000|2022-01-03 15:39:40|20.76|20.68|20.77|20.69|20.77|20.69|20.74|20.66|6
1641224420000|2022-01-03 15:40:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1641224440000|2022-01-03 15:40:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|1
1641224480000|2022-01-03 15:41:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|14
1641224500000|2022-01-03 15:41:40|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1641224510000|2022-01-03 15:41:50|20.71|20.63|20.71|20.63|20.71|20.63|20.7|20.62|38
1641224520000|2022-01-03 15:42:00|20.7|20.62|20.7|20.62|20.71|20.63|20.7|20.62|0
1641224560000|2022-01-03 15:42:40|20.72|20.64|20.72|20.64|20.72|20.64|20.71|20.63|2
1641224580000|2022-01-03 15:43:00|20.74|20.66|20.74|20.66|20.74|20.66|20.72|20.64|0
1641224590000|2022-01-03 15:43:10|20.72|20.64|20.77|20.69|20.77|20.69|20.72|20.64|3
1641224640000|2022-01-03 15:44:00|20.76|20.68|20.77|20.69|20.77|20.69|20.75|20.67|28
1641224650000|2022-01-03 15:44:10|20.75|20.67|20.75|20.67|20.77|20.69|20.75|20.67|24
1641224660000|2022-01-03 15:44:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|2
1641224680000|2022-01-03 15:44:40|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|0
1641224710000|2022-01-03 15:45:10|20.8|20.72|20.79|20.71|20.82|20.74|20.77|20.69|8
1641224720000|2022-01-03 15:45:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1641224740000|2022-01-03 15:45:40|20.76|20.68|20.76|20.68|20.77|20.69|20.75|20.67|35
1641224750000|2022-01-03 15:45:50|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|5
1641224760000|2022-01-03 15:46:00|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|0
1641224770000|2022-01-03 15:46:10|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|3
1641224780000|2022-01-03 15:46:20|20.76|20.68|20.76|20.68|20.77|20.69|20.75|20.67|0
1641224790000|2022-01-03 15:46:30|20.75|20.67|20.72|20.64|20.75|20.67|20.7|20.62|58
1641224800000|2022-01-03 15:46:40|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|0
1641224810000|2022-01-03 15:46:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|3
1641224830000|2022-01-03 15:47:10|||||||||2
1641224870000|2022-01-03 15:47:50|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|12
1641224910000|2022-01-03 15:48:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1641224920000|2022-01-03 15:48:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1641224960000|2022-01-03 15:49:20|20.69|20.61|20.66|20.58|20.69|20.61|20.65|20.57|5
1641224970000|2022-01-03 15:49:30|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1641224990000|2022-01-03 15:49:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1641225000000|2022-01-03 15:50:00|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|31
1641225010000|2022-01-03 15:50:10|20.7|20.62|20.72|20.64|20.72|20.64|20.69|20.61|10
1641225020000|2022-01-03 15:50:20|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1641225030000|2022-01-03 15:50:30|20.71|20.63|20.71|20.63|20.72|20.64|20.71|20.63|0
1641225040000|2022-01-03 15:50:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1641225080000|2022-01-03 15:51:20|||||||||1
1641225090000|2022-01-03 15:51:30|20.74|20.66|20.74|20.66|20.75|20.67|20.74|20.66|0
1641225100000|2022-01-03 15:51:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1641225140000|2022-01-03 15:52:20|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1641225150000|2022-01-03 15:52:30|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1641225180000|2022-01-03 15:53:00|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|31
1641225220000|2022-01-03 15:53:40|20.76|20.68|20.75|20.67|20.77|20.69|20.75|20.67|35
1641225230000|2022-01-03 15:53:50|20.74|20.66|20.75|20.67|20.76|20.68|20.74|20.66|0
1641225240000|2022-01-03 15:54:00|20.76|20.68|20.77|20.69|20.77|20.69|20.75|20.67|9
1641225250000|2022-01-03 15:54:10|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|0
1641225280000|2022-01-03 15:54:40|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|2
1641225300000|2022-01-03 15:55:00|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1641225320000|2022-01-03 15:55:20|20.76|20.68|20.77|20.69|20.77|20.69|20.75|20.67|17
1641225340000|2022-01-03 15:55:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|10
1641225350000|2022-01-03 15:55:50|||||||||1
1641225360000|2022-01-03 15:56:00|20.74|20.66|20.71|20.63|20.74|20.66|20.7|20.62|1
1641225370000|2022-01-03 15:56:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1641225390000|2022-01-03 15:56:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1641225420000|2022-01-03 15:57:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1641225440000|2022-01-03 15:57:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1641225480000|2022-01-03 15:58:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1641225520000|2022-01-03 15:58:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|8
1641225540000|2022-01-03 15:59:00|20.71|20.63|20.7|20.62|20.72|20.64|20.7|20.62|2
1641225570000|2022-01-03 15:59:30|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1641225580000|2022-01-03 15:59:40|20.69|20.61|20.69|20.61|20.7|20.62|20.69|20.61|0
1641225600000|2022-01-03 16:00:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|4
1641225610000|2022-01-03 16:00:10|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|0
1641225620000|2022-01-03 16:00:20|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|0
1641225630000|2022-01-03 16:00:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1641225680000|2022-01-03 16:01:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1641225690000|2022-01-03 16:01:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1641225730000|2022-01-03 16:02:10|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|1
1641225740000|2022-01-03 16:02:20|20.71|20.63|20.7|20.62|20.72|20.64|20.7|20.62|11
1641225750000|2022-01-03 16:02:30|20.72|20.64|20.72|20.64|20.72|20.64|20.7|20.62|11
1641225760000|2022-01-03 16:02:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1641225770000|2022-01-03 16:02:50|||||||||25
1641225780000|2022-01-03 16:03:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1641225790000|2022-01-03 16:03:10|20.7|20.62|20.7|20.62|20.71|20.63|20.7|20.62|4
1641225860000|2022-01-03 16:04:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|9
1641225870000|2022-01-03 16:04:30|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1641225880000|2022-01-03 16:04:40|20.71|20.63|20.72|20.64|20.72|20.64|20.7|20.62|10
1641225890000|2022-01-03 16:04:50|20.71|20.63|20.72|20.64|20.72|20.64|20.7|20.62|2
1641225940000|2022-01-03 16:05:40|20.71|20.63|20.72|20.64|20.72|20.64|20.7|20.62|9
1641225950000|2022-01-03 16:05:50|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1641225970000|2022-01-03 16:06:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1641225980000|2022-01-03 16:06:20|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1641226020000|2022-01-03 16:07:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|31
1641226060000|2022-01-03 16:07:40|||||||||2
1641226080000|2022-01-03 16:08:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|2
1641226110000|2022-01-03 16:08:30|||||||||2
1641226130000|2022-01-03 16:08:50|||||||||3
1641226150000|2022-01-03 16:09:10|||||||||50
1641226160000|2022-01-03 16:09:20|20.8|20.72|20.8|20.72|20.8|20.72|20.77|20.69|8
1641226170000|2022-01-03 16:09:30|20.79|20.71|20.79|20.71|20.8|20.72|20.79|20.71|2
1641226180000|2022-01-03 16:09:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|2
1641226240000|2022-01-03 16:10:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|51
1641226250000|2022-01-03 16:10:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1641226280000|2022-01-03 16:11:20|20.82|20.74|20.79|20.71|20.82|20.74|20.79|20.71|13
1641226290000|2022-01-03 16:11:30|20.77|20.69|20.77|20.69|20.79|20.71|20.77|20.69|0
1641226300000|2022-01-03 16:11:40|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|0
1641226330000|2022-01-03 16:12:10|20.79|20.71|20.8|20.72|20.82|20.74|20.79|20.71|6
1641226340000|2022-01-03 16:12:20|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|2
1641226380000|2022-01-03 16:13:00|20.87|20.79|20.87|20.79|20.87|20.79|20.85|20.77|21
1641226400000|2022-01-03 16:13:20|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|4
1641226410000|2022-01-03 16:13:30|20.85|20.77|20.82|20.74|20.87|20.79|20.82|20.74|2
1641226420000|2022-01-03 16:13:40|||||||||1
1641226440000|2022-01-03 16:14:00|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1641226450000|2022-01-03 16:14:10|20.86|20.78|20.87|20.79|20.87|20.79|20.85|20.77|18
1641226490000|2022-01-03 16:14:50|||||||||1
1641226520000|2022-01-03 16:15:20|||||||||11
1641226540000|2022-01-03 16:15:40|20.91|20.83|20.92|20.84|20.92|20.84|20.9|20.82|23
1641226550000|2022-01-03 16:15:50|||||||||9
1641226560000|2022-01-03 16:16:00|20.91|20.83|20.87|20.79|20.91|20.83|20.87|20.79|24
1641226600000|2022-01-03 16:16:40|20.85|20.77|20.82|20.74|20.85|20.77|20.82|20.74|1
1641226620000|2022-01-03 16:17:00|20.85|20.77|20.83|20.75|20.85|20.77|20.82|20.74|0
1641226630000|2022-01-03 16:17:10|||||||||10
1641226640000|2022-01-03 16:17:20|||||||||7
1641226680000|2022-01-03 16:18:00|||||||||11
1641226690000|2022-01-03 16:18:10|20.86|20.78|20.88|20.8|20.88|20.8|20.85|20.77|44
1641226710000|2022-01-03 16:18:30|||||||||54
1641226720000|2022-01-03 16:18:40|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|17
1641226730000|2022-01-03 16:18:50|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|11
1641226740000|2022-01-03 16:19:00|20.85|20.77|20.85|20.77|20.85|20.77|20.84|20.76|0
1641226760000|2022-01-03 16:19:20|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|0
1641226770000|2022-01-03 16:19:30|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|0
1641226780000|2022-01-03 16:19:40|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|26
1641226790000|2022-01-03 16:19:50|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|18
1641226800000|2022-01-03 16:20:00|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|45
1641226810000|2022-01-03 16:20:10|||||||||19
1641226820000|2022-01-03 16:20:20|||||||||26
1641226830000|2022-01-03 16:20:30|||||||||19
1641226840000|2022-01-03 16:20:40|20.9|20.82|20.91|20.83|20.93|20.85|20.88|20.8|232
1641226850000|2022-01-03 16:20:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|20
1641226860000|2022-01-03 16:21:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|21
1641226870000|2022-01-03 16:21:10|||||||||29
1641226880000|2022-01-03 16:21:20|||||||||21
1641226890000|2022-01-03 16:21:30|||||||||30
1641226900000|2022-01-03 16:21:40|||||||||19
1641226910000|2022-01-03 16:21:50|||||||||39
1641226920000|2022-01-03 16:22:00|||||||||19
1641226930000|2022-01-03 16:22:10|||||||||22
1641226940000|2022-01-03 16:22:20|20.86|20.78|20.85|20.77|20.88|20.8|20.85|20.77|196
1641226950000|2022-01-03 16:22:30|||||||||20
1641226960000|2022-01-03 16:22:40|||||||||21
1641226970000|2022-01-03 16:22:50|20.86|20.78|20.86|20.78|20.88|20.8|20.85|20.77|31
1641226980000|2022-01-03 16:23:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|19
1641226990000|2022-01-03 16:23:10|||||||||19
1641227000000|2022-01-03 16:23:20|||||||||31
1641227010000|2022-01-03 16:23:30|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|19
1641227020000|2022-01-03 16:23:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|19
1641227030000|2022-01-03 16:23:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|37
1641227040000|2022-01-03 16:24:00|20.86|20.78|20.88|20.8|20.88|20.8|20.85|20.77|28
1641227050000|2022-01-03 16:24:10|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|31
1641227060000|2022-01-03 16:24:20|||||||||19
1641227070000|2022-01-03 16:24:30|20.88|20.8|20.85|20.77|20.88|20.8|20.85|20.77|123
1641227080000|2022-01-03 16:24:40|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|27
1641227090000|2022-01-03 16:24:50|||||||||20
1641227100000|2022-01-03 16:25:00|||||||||30
1641227110000|2022-01-03 16:25:10|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|38
1641227120000|2022-01-03 16:25:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|19
1641227130000|2022-01-03 16:25:30|||||||||19
1641227140000|2022-01-03 16:25:40|||||||||47
1641227150000|2022-01-03 16:25:50|||||||||20
1641227160000|2022-01-03 16:26:00|||||||||110
1641227170000|2022-01-03 16:26:10|||||||||19
1641227180000|2022-01-03 16:26:20|||||||||41
1641227190000|2022-01-03 16:26:30|||||||||20
1641227200000|2022-01-03 16:26:40|||||||||19
1641227210000|2022-01-03 16:26:50|||||||||29
1641227220000|2022-01-03 16:27:00|20.84|20.76|20.84|20.76|20.88|20.8|20.83|20.75|72
1641227230000|2022-01-03 16:27:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|21
1641227240000|2022-01-03 16:27:20|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|28
1641227250000|2022-01-03 16:27:30|20.86|20.78|20.88|20.8|20.88|20.8|20.83|20.75|27
1641227260000|2022-01-03 16:27:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|65
1641227270000|2022-01-03 16:27:50|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|72
1641227280000|2022-01-03 16:28:00|||||||||20
1641227290000|2022-01-03 16:28:10|||||||||20
1641227300000|2022-01-03 16:28:20|20.85|20.77|20.85|20.77|20.88|20.8|20.83|20.75|18
1641227310000|2022-01-03 16:28:30|20.84|20.76|20.88|20.8|20.88|20.8|20.83|20.75|24
1641227320000|2022-01-03 16:28:40|||||||||19
1641227330000|2022-01-03 16:28:50|||||||||42
1641227340000|2022-01-03 16:29:00|20.83|20.75|20.83|20.75|20.88|20.8|20.83|20.75|159
1641227350000|2022-01-03 16:29:10|||||||||33
1641227360000|2022-01-03 16:29:20|||||||||31
1641227370000|2022-01-03 16:29:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|68
1641227380000|2022-01-03 16:29:40|20.83|20.75|20.8|20.72|20.83|20.75|20.79|20.71|20
1641227390000|2022-01-03 16:29:50|||||||||53
1641227400000|2022-01-03 16:30:00|||||||||26
1641227410000|2022-01-03 16:30:10|||||||||11
1641227420000|2022-01-03 16:30:20|||||||||6
1641227430000|2022-01-03 16:30:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|37
1641227440000|2022-01-03 16:30:40|||||||||11
1641227450000|2022-01-03 16:30:50|20.73|20.65|20.7|20.62|20.73|20.65|20.7|20.62|141
1641227460000|2022-01-03 16:31:00|||||||||34
1641227520000|2022-01-03 16:32:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|198
1641227530000|2022-01-03 16:32:10|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1641227650000|2022-01-03 16:34:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|4
1641227680000|2022-01-03 16:34:40|20.79|20.71|20.78|20.7|20.8|20.72|20.78|20.7|0
1641227690000|2022-01-03 16:34:50|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|0
1641227720000|2022-01-03 16:35:20|20.79|20.71|20.88|20.8|20.88|20.8|20.79|20.71|45
1641227730000|2022-01-03 16:35:30|20.93|20.85|20.93|20.85|20.93|20.85|20.91|20.83|17
1641227760000|2022-01-03 16:36:00|20.89|20.81|20.93|20.85|20.93|20.85|20.88|20.8|18
1641227770000|2022-01-03 16:36:10|||||||||1
1641227780000|2022-01-03 16:36:20|20.9|20.82|20.93|20.85|20.93|20.85|20.88|20.8|18
1641227790000|2022-01-03 16:36:30|||||||||1
1641227800000|2022-01-03 16:36:40|||||||||1
1641227810000|2022-01-03 16:36:50|20.94|20.86|20.93|20.85|20.96|20.88|20.93|20.85|2
1641227820000|2022-01-03 16:37:00|20.95|20.87|20.98|20.9|20.98|20.9|20.95|20.87|4
1641227850000|2022-01-03 16:37:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|23
1641227860000|2022-01-03 16:37:40|21|20.92|20.99|20.91|21.03|20.95|20.98|20.9|7
1641227870000|2022-01-03 16:37:50|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1641227880000|2022-01-03 16:38:00|21|20.92|21.03|20.95|21.03|20.95|20.98|20.9|5
1641227910000|2022-01-03 16:38:30|21.08|21|21.03|20.95|21.08|21|21.03|20.95|1
1641227950000|2022-01-03 16:39:10|21|20.92|21|20.92|21|20.92|21|20.92|6
1641227960000|2022-01-03 16:39:20|20.99|20.91|20.99|20.91|20.99|20.91|20.98|20.9|0
1641227970000|2022-01-03 16:39:30|21|20.92|20.99|20.91|21|20.92|20.98|20.9|4
1641227980000|2022-01-03 16:39:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|4
1641228000000|2022-01-03 16:40:00|21|20.92|20.98|20.9|21|20.92|20.98|20.9|2
1641228010000|2022-01-03 16:40:10|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|0
1641228030000|2022-01-03 16:40:30|20.95|20.87|20.98|20.9|20.98|20.9|20.94|20.86|10
1641228050000|2022-01-03 16:40:50|20.94|20.86|20.93|20.85|20.94|20.86|20.93|20.85|2
1641228070000|2022-01-03 16:41:10|20.9|20.82|20.91|20.83|20.93|20.85|20.9|20.82|13
1641228080000|2022-01-03 16:41:20|20.93|20.85|20.93|20.85|20.93|20.85|20.91|20.83|0
1641228090000|2022-01-03 16:41:30|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|6
1641228100000|2022-01-03 16:41:40|20.9|20.82|20.89|20.81|20.91|20.83|20.88|20.8|0
1641228110000|2022-01-03 16:41:50|20.9|20.82|20.9|20.82|20.9|20.82|20.89|20.81|0
1641228120000|2022-01-03 16:42:00|20.91|20.83|20.89|20.81|20.93|20.85|20.89|20.81|4
1641228140000|2022-01-03 16:42:20|20.9|20.82|20.93|20.85|20.93|20.85|20.89|20.81|5
1641228170000|2022-01-03 16:42:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|12
1641228180000|2022-01-03 16:43:00|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|0
1641228220000|2022-01-03 16:43:40|20.89|20.81|20.89|20.81|20.89|20.81|20.88|20.8|0
1641228230000|2022-01-03 16:43:50|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|0
1641228240000|2022-01-03 16:44:00|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|0
1641228250000|2022-01-03 16:44:10|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|0
1641228260000|2022-01-03 16:44:20|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|0
1641228280000|2022-01-03 16:44:40|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|0
1641228290000|2022-01-03 16:44:50|20.88|20.8|20.88|20.8|20.89|20.81|20.88|20.8|0
1641228300000|2022-01-03 16:45:00|20.89|20.81|20.89|20.81|20.89|20.81|20.88|20.8|0
1641228310000|2022-01-03 16:45:10|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|0
1641228330000|2022-01-03 16:45:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1641228340000|2022-01-03 16:45:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1641228350000|2022-01-03 16:45:50|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|0
1641228360000|2022-01-03 16:46:00|20.89|20.81|20.89|20.81|20.89|20.81|20.88|20.8|0
1641228370000|2022-01-03 16:46:10|20.88|20.8|20.88|20.8|20.89|20.81|20.88|20.8|0
1641228390000|2022-01-03 16:46:30|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|18
1641228410000|2022-01-03 16:46:50|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|0
1641228420000|2022-01-03 16:47:00|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|0
1641228430000|2022-01-03 16:47:10|20.83|20.75|20.83|20.75|20.83|20.75|20.8|20.72|45
1641228440000|2022-01-03 16:47:20|20.81|20.73|20.79|20.71|20.81|20.73|20.78|20.7|0
1641228450000|2022-01-03 16:47:30|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1641228460000|2022-01-03 16:47:40|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|0
1641228470000|2022-01-03 16:47:50|20.83|20.75|20.8|20.72|20.83|20.75|20.8|20.72|2
1641228480000|2022-01-03 16:48:00|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|0
1641228490000|2022-01-03 16:48:10|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|5
1641228500000|2022-01-03 16:48:20|20.75|20.67|20.78|20.7|20.78|20.7|20.75|20.67|0
1641228520000|2022-01-03 16:48:40|20.79|20.71|20.79|20.71|20.79|20.71|20.78|20.7|0
1641228530000|2022-01-03 16:48:50|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1641228540000|2022-01-03 16:49:00|20.78|20.7|20.78|20.7|20.79|20.71|20.76|20.68|0
1641228550000|2022-01-03 16:49:10|20.76|20.68|20.79|20.71|20.79|20.71|20.76|20.68|0
1641228560000|2022-01-03 16:49:20|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1641228570000|2022-01-03 16:49:30|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1641228580000|2022-01-03 16:49:40|20.8|20.72|20.83|20.75|20.83|20.75|20.79|20.71|0
1641228590000|2022-01-03 16:49:50|||||||||1
1641228600000|2022-01-03 16:50:00|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|1
1641228610000|2022-01-03 16:50:10|20.79|20.71|20.79|20.71|20.79|20.71|20.78|20.7|1
1641228620000|2022-01-03 16:50:20|20.8|20.72|20.83|20.75|20.83|20.75|20.8|20.72|0
1641228630000|2022-01-03 16:50:30|20.84|20.76|20.84|20.76|20.86|20.78|20.83|20.75|7
1641228640000|2022-01-03 16:50:40|20.83|20.75|20.83|20.75|20.84|20.76|20.83|20.75|0
1641228650000|2022-01-03 16:50:50|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|0
1641228660000|2022-01-03 16:51:00|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1641228670000|2022-01-03 16:51:10|20.83|20.75|20.83|20.75|20.84|20.76|20.83|20.75|0
1641228680000|2022-01-03 16:51:20|20.84|20.76|20.84|20.76|20.85|20.77|20.84|20.76|0
1641228690000|2022-01-03 16:51:30|20.88|20.8|20.84|20.76|20.88|20.8|20.84|20.76|2
1641228700000|2022-01-03 16:51:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1641228710000|2022-01-03 16:51:50|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1641228720000|2022-01-03 16:52:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1641228730000|2022-01-03 16:52:10|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1641228740000|2022-01-03 16:52:20|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|0
1641228750000|2022-01-03 16:52:30|20.83|20.75|20.83|20.75|20.84|20.76|20.83|20.75|0
1641228760000|2022-01-03 16:52:40|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|0
1641228770000|2022-01-03 16:52:50|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|0
1641228780000|2022-01-03 16:53:00|20.8|20.72|20.83|20.75|20.83|20.75|20.8|20.72|16
1641228800000|2022-01-03 16:53:20|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|3
1641228820000|2022-01-03 16:53:40|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|2
1641228830000|2022-01-03 16:53:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1641228850000|2022-01-03 16:54:10|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1641228860000|2022-01-03 16:54:20|20.78|20.7|20.78|20.7|20.79|20.71|20.78|20.7|0
1641228870000|2022-01-03 16:54:30|20.76|20.68|20.79|20.71|20.79|20.71|20.76|20.68|0
1641228880000|2022-01-03 16:54:40|20.78|20.7|20.78|20.7|20.79|20.71|20.78|20.7|0
1641228890000|2022-01-03 16:54:50|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|0
1641228930000|2022-01-03 16:55:30|20.76|20.68|20.76|20.68|20.76|20.68|20.75|20.67|4
1641228940000|2022-01-03 16:55:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1641228960000|2022-01-03 16:56:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|3
1641229030000|2022-01-03 16:57:10|20.79|20.71|20.79|20.71|20.8|20.72|20.79|20.71|1
1641229040000|2022-01-03 16:57:20|20.81|20.73|20.78|20.7|20.83|20.75|20.78|20.7|7
1641229060000|2022-01-03 16:57:40|20.75|20.67|20.78|20.7|20.78|20.7|20.75|20.67|2
1641229070000|2022-01-03 16:57:50|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|2
1641229080000|2022-01-03 16:58:00|20.76|20.68|20.75|20.67|20.78|20.7|20.75|20.67|0
1641229090000|2022-01-03 16:58:10|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|0
1641229110000|2022-01-03 16:58:30|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|0
1641229120000|2022-01-03 16:58:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1641229130000|2022-01-03 16:58:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1641229140000|2022-01-03 16:59:00|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|0
1641229150000|2022-01-03 16:59:10|20.73|20.65|20.74|20.66|20.75|20.67|20.73|20.65|0
1641229160000|2022-01-03 16:59:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1641229170000|2022-01-03 16:59:30|20.74|20.66|20.75|20.67|20.75|20.67|20.73|20.65|0
1641229180000|2022-01-03 16:59:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1641229190000|2022-01-03 16:59:50|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|8
1641229200000|2022-01-03 17:00:00|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|4
1641229210000|2022-01-03 17:00:10|20.75|20.67|20.76|20.68|20.78|20.7|20.75|20.67|5
1641229220000|2022-01-03 17:00:20|20.75|20.67|20.78|20.7|20.78|20.7|20.75|20.67|0
1641229240000|2022-01-03 17:00:40|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|6
1641229250000|2022-01-03 17:00:50|20.79|20.71|20.79|20.71|20.8|20.72|20.78|20.7|0
1641229260000|2022-01-03 17:01:00|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|0
1641229270000|2022-01-03 17:01:10|20.79|20.71|20.79|20.71|20.8|20.72|20.79|20.71|0
1641229280000|2022-01-03 17:01:20|20.8|20.72|20.81|20.73|20.83|20.75|20.8|20.72|2
1641229290000|2022-01-03 17:01:30|20.83|20.75|20.81|20.73|20.83|20.75|20.8|20.72|2
1641229300000|2022-01-03 17:01:40|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|0
1641229310000|2022-01-03 17:01:50|20.8|20.72|20.83|20.75|20.83|20.75|20.79|20.71|0
1641229320000|2022-01-03 17:02:00|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|0
1641229350000|2022-01-03 17:02:30|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|0
1641229360000|2022-01-03 17:02:40|20.81|20.73|20.8|20.72|20.83|20.75|20.8|20.72|0
1641229370000|2022-01-03 17:02:50|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|0
1641229380000|2022-01-03 17:03:00|20.81|20.73|20.79|20.71|20.81|20.73|20.78|20.7|0
1641229390000|2022-01-03 17:03:10|20.78|20.7|20.75|20.67|20.79|20.71|20.75|20.67|2
1641229400000|2022-01-03 17:03:20|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|0
1641229410000|2022-01-03 17:03:30|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|2
1641229420000|2022-01-03 17:03:40|20.75|20.67|20.78|20.7|20.78|20.7|20.75|20.67|4
1641229440000|2022-01-03 17:04:00|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|0
1641229450000|2022-01-03 17:04:10|20.76|20.68|20.76|20.68|20.76|20.68|20.75|20.67|2
1641229460000|2022-01-03 17:04:20|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1641229470000|2022-01-03 17:04:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1641229490000|2022-01-03 17:04:50|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1641229500000|2022-01-03 17:05:00|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1641229520000|2022-01-03 17:05:20|20.78|20.7|20.8|20.72|20.8|20.72|20.76|20.68|2
1641229530000|2022-01-03 17:05:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1641229540000|2022-01-03 17:05:40|20.8|20.72|20.83|20.75|20.83|20.75|20.8|20.72|2
1641229550000|2022-01-03 17:05:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|3
1641229560000|2022-01-03 17:06:00|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|0
1641229570000|2022-01-03 17:06:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1641229590000|2022-01-03 17:06:30|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1641229600000|2022-01-03 17:06:40|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|0
1641229620000|2022-01-03 17:07:00|20.81|20.73|20.8|20.72|20.83|20.75|20.8|20.72|0
1641229640000|2022-01-03 17:07:20|20.81|20.73|20.81|20.73|20.83|20.75|20.8|20.72|0
1641229650000|2022-01-03 17:07:30|20.8|20.72|20.8|20.72|20.81|20.73|20.8|20.72|0
1641229660000|2022-01-03 17:07:40|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|0
1641229670000|2022-01-03 17:07:50|20.81|20.73|20.76|20.68|20.81|20.73|20.75|20.67|1
1641229680000|2022-01-03 17:08:00|20.75|20.67|20.75|20.67|20.76|20.68|20.75|20.67|2
1641229740000|2022-01-03 17:09:00|20.74|20.66|20.71|20.63|20.74|20.66|20.7|20.62|11
1641229750000|2022-01-03 17:09:10|20.73|20.65|20.7|20.62|20.73|20.65|20.7|20.62|3
1641229760000|2022-01-03 17:09:20|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1641229780000|2022-01-03 17:09:40|20.69|20.61|20.69|20.61|20.7|20.62|20.69|20.61|0
1641229790000|2022-01-03 17:09:50|20.7|20.62|20.7|20.62|20.71|20.63|20.7|20.62|3
1641229810000|2022-01-03 17:10:10|20.71|20.63|20.75|20.67|20.75|20.67|20.71|20.63|10
1641229830000|2022-01-03 17:10:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1641229840000|2022-01-03 17:10:40|20.7|20.62|20.7|20.62|20.71|20.63|20.7|20.62|2
1641229860000|2022-01-03 17:11:00|20.71|20.63|20.74|20.66|20.74|20.66|20.7|20.62|6
1641229870000|2022-01-03 17:11:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1641229900000|2022-01-03 17:11:40|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|2
1641229910000|2022-01-03 17:11:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|2
1641229920000|2022-01-03 17:12:00|20.75|20.67|20.78|20.7|20.78|20.7|20.75|20.67|0
1641229930000|2022-01-03 17:12:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1641229940000|2022-01-03 17:12:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1641229950000|2022-01-03 17:12:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1641229960000|2022-01-03 17:12:40|20.79|20.71|20.79|20.71|20.79|20.71|20.75|20.67|1
1641229970000|2022-01-03 17:12:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1641229980000|2022-01-03 17:13:00|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|0
1641229990000|2022-01-03 17:13:10|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|0
1641230000000|2022-01-03 17:13:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1641230010000|2022-01-03 17:13:30|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|0
1641230020000|2022-01-03 17:13:40|20.75|20.67|20.75|20.67|20.78|20.7|20.75|20.67|0
1641230030000|2022-01-03 17:13:50|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|0
1641230060000|2022-01-03 17:14:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1641230070000|2022-01-03 17:14:30|20.75|20.67|20.74|20.66|20.75|20.67|20.73|20.65|0
1641230100000|2022-01-03 17:15:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1641230240000|2022-01-03 17:17:20|20.78|20.7|20.75|20.67|20.78|20.7|20.75|20.67|22
1641230320000|2022-01-03 17:18:40|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1641230330000|2022-01-03 17:18:50|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1641230340000|2022-01-03 17:19:00|20.7|20.62|20.74|20.66|20.74|20.66|20.7|20.62|5
1641230350000|2022-01-03 17:19:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1641230400000|2022-01-03 17:20:00|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1641230410000|2022-01-03 17:20:10|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1641230420000|2022-01-03 17:20:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1641230430000|2022-01-03 17:20:30|20.75|20.67|20.75|20.67|20.75|20.67|20.74|20.66|0
1641230460000|2022-01-03 17:21:00|20.74|20.66|20.7|20.62|20.75|20.67|20.7|20.62|1
1641230530000|2022-01-03 17:22:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1641230540000|2022-01-03 17:22:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1641230550000|2022-01-03 17:22:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1641230570000|2022-01-03 17:22:50|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1641230580000|2022-01-03 17:23:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1641230600000|2022-01-03 17:23:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1641230620000|2022-01-03 17:23:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1641230660000|2022-01-03 17:24:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|52
1641230680000|2022-01-03 17:24:40|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|1
1641230690000|2022-01-03 17:24:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1641230700000|2022-01-03 17:25:00|20.65|20.57|20.69|20.61|20.69|20.61|20.65|20.57|0
1641230710000|2022-01-03 17:25:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1641230780000|2022-01-03 17:26:20|20.68|20.6|20.66|20.58|20.68|20.6|20.65|20.57|5
1641230810000|2022-01-03 17:26:50|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|0
1641230970000|2022-01-03 17:29:30|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1641231000000|2022-01-03 17:30:00|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1641231250000|2022-01-03 17:34:10|20.69|20.61|20.69|20.61|20.7|20.62|20.69|20.61|0
1641231260000|2022-01-03 17:34:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1641231270000|2022-01-03 17:34:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1641231280000|2022-01-03 17:34:40|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1641231300000|2022-01-03 17:35:00|20.66|20.58|20.66|20.58|20.66|20.58|20.65|20.57|4
1641231320000|2022-01-03 17:35:20|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|0
1641231330000|2022-01-03 17:35:30|20.69|20.61|20.7|20.62|20.7|20.62|20.65|20.57|6
1641231340000|2022-01-03 17:35:40|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1641231560000|2022-01-03 17:39:20|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|3
1641231570000|2022-01-03 17:39:30|20.74|20.66|20.74|20.66|20.74|20.66|20.73|20.65|0
1641231580000|2022-01-03 17:39:40|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1641231590000|2022-01-03 17:39:50|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1641231600000|2022-01-03 17:40:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1641231710000|2022-01-03 17:41:50|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1641231810000|2022-01-03 17:43:30|20.79|20.71|20.75|20.67|20.79|20.71|20.75|20.67|2
1641231900000|2022-01-03 17:45:00|20.73|20.65|20.73|20.65|20.73|20.65|20.7|20.62|1
1641231910000|2022-01-03 17:45:10|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1641231920000|2022-01-03 17:45:20|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|1
1641232160000|2022-01-03 17:49:20|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1641232190000|2022-01-03 17:49:50|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|2
1641232200000|2022-01-03 17:50:00|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|0
1641232380000|2022-01-03 17:53:00|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|1
1641232390000|2022-01-03 17:53:10|20.67|20.59|20.68|20.6|20.69|20.61|20.67|20.59|0
1641232400000|2022-01-03 17:53:20|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1641232540000|2022-01-03 17:55:40|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|3
1641232550000|2022-01-03 17:55:50|20.68|20.6|20.67|20.59|20.69|20.61|20.67|20.59|0
1641232560000|2022-01-03 17:56:00|20.68|20.6|20.67|20.59|20.68|20.6|20.65|20.57|3
1641232570000|2022-01-03 17:56:10|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1641232590000|2022-01-03 17:56:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1641232610000|2022-01-03 17:56:50|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|0
1641232620000|2022-01-03 17:57:00|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1641232650000|2022-01-03 17:57:30|20.68|20.6|20.68|20.6|20.68|20.6|20.67|20.59|0
1641232660000|2022-01-03 17:57:40|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|0
1641232670000|2022-01-03 17:57:50|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1641232680000|2022-01-03 17:58:00|20.68|20.6|20.68|20.6|20.68|20.6|20.67|20.59|0
1641232690000|2022-01-03 17:58:10|20.69|20.61|20.69|20.61|20.7|20.62|20.68|20.6|0
1641232700000|2022-01-03 17:58:20|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1641232710000|2022-01-03 17:58:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1641232740000|2022-01-03 17:59:00|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1641232750000|2022-01-03 17:59:10|20.69|20.61|20.67|20.59|20.7|20.62|20.67|20.59|0
1641232760000|2022-01-03 17:59:20|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1641232770000|2022-01-03 17:59:30|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1641232800000|2022-01-03 18:00:00|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1641232810000|2022-01-03 18:00:10|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|0
1641232820000|2022-01-03 18:00:20|20.68|20.6|20.7|20.62|20.7|20.62|20.67|20.59|0
1641232910000|2022-01-03 18:01:50|20.72|20.64|20.75|20.67|20.75|20.67|20.72|20.64|0
1641232920000|2022-01-03 18:02:00|20.74|20.66|20.74|20.66|20.75|20.67|20.74|20.66|0
1641232930000|2022-01-03 18:02:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|2
1641232940000|2022-01-03 18:02:20|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|0
1641232990000|2022-01-03 18:03:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1641233000000|2022-01-03 18:03:20|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1641233020000|2022-01-03 18:03:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1641233030000|2022-01-03 18:03:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1641233040000|2022-01-03 18:04:00|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1641233070000|2022-01-03 18:04:30|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1641233080000|2022-01-03 18:04:40|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|0
1641233090000|2022-01-03 18:04:50|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1641233100000|2022-01-03 18:05:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|7
1641233110000|2022-01-03 18:05:10|20.68|20.6|20.68|20.6|20.69|20.61|20.68|20.6|1
1641233120000|2022-01-03 18:05:20|20.67|20.59|20.7|20.62|20.7|20.62|20.67|20.59|0
1641233130000|2022-01-03 18:05:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1641233150000|2022-01-03 18:05:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1641233160000|2022-01-03 18:06:00|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|0
1641233170000|2022-01-03 18:06:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1641233190000|2022-01-03 18:06:30|20.67|20.59|20.69|20.61|20.7|20.62|20.67|20.59|2
1641233200000|2022-01-03 18:06:40|20.7|20.62|20.7|20.62|20.72|20.64|20.7|20.62|5
1641233230000|2022-01-03 18:07:10|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|1
1641233240000|2022-01-03 18:07:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1641233260000|2022-01-03 18:07:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1641233270000|2022-01-03 18:07:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1641233280000|2022-01-03 18:08:00|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|6
1641233290000|2022-01-03 18:08:10|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|0
1641233300000|2022-01-03 18:08:20|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1641233310000|2022-01-03 18:08:30|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1641233320000|2022-01-03 18:08:40|20.73|20.65|20.73|20.65|20.74|20.66|20.73|20.65|0
1641233330000|2022-01-03 18:08:50|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|7
1641233350000|2022-01-03 18:09:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|2
1641233370000|2022-01-03 18:09:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1641233380000|2022-01-03 18:09:40|20.72|20.64|20.72|20.64|20.73|20.65|20.72|20.64|0
1641233390000|2022-01-03 18:09:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1641233400000|2022-01-03 18:10:00|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1641233410000|2022-01-03 18:10:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1641233430000|2022-01-03 18:10:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1641233450000|2022-01-03 18:10:50|20.73|20.65|20.73|20.65|20.74|20.66|20.73|20.65|0
1641233460000|2022-01-03 18:11:00|20.72|20.64|20.72|20.64|20.72|20.64|20.7|20.62|0
1641233470000|2022-01-03 18:11:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1641233500000|2022-01-03 18:11:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|2
1641233540000|2022-01-03 18:12:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1641233550000|2022-01-03 18:12:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1641233590000|2022-01-03 18:13:10|20.68|20.6|20.67|20.59|20.68|20.6|20.65|20.57|32
1641233600000|2022-01-03 18:13:20|20.65|20.57|20.65|20.57|20.67|20.59|20.65|20.57|0
1641233610000|2022-01-03 18:13:30|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1641233620000|2022-01-03 18:13:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1641233640000|2022-01-03 18:14:00|20.65|20.57|20.65|20.57|20.67|20.59|20.65|20.57|0
1641233650000|2022-01-03 18:14:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1641233680000|2022-01-03 18:14:40|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1641233690000|2022-01-03 18:14:50|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1641233700000|2022-01-03 18:15:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1641233730000|2022-01-03 18:15:30|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|0
1641233740000|2022-01-03 18:15:40|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1641233760000|2022-01-03 18:16:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1641233770000|2022-01-03 18:16:10|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|0
1641233800000|2022-01-03 18:16:40|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1641233820000|2022-01-03 18:17:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1641233830000|2022-01-03 18:17:10|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1641233850000|2022-01-03 18:17:30|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1641233860000|2022-01-03 18:17:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1641233870000|2022-01-03 18:17:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1641233880000|2022-01-03 18:18:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1641233890000|2022-01-03 18:18:10|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1641233900000|2022-01-03 18:18:20|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1641233920000|2022-01-03 18:18:40|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1641233940000|2022-01-03 18:19:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1641233960000|2022-01-03 18:19:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1641233980000|2022-01-03 18:19:40|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|0
1641233990000|2022-01-03 18:19:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1641234080000|2022-01-03 18:21:20|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|2
1641234090000|2022-01-03 18:21:30|20.64|20.56|20.63|20.55|20.64|20.56|20.62|20.54|0
1641234120000|2022-01-03 18:22:00|20.64|20.56|20.64|20.56|20.64|20.56|20.63|20.55|5
1641234130000|2022-01-03 18:22:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1641234740000|2022-01-03 18:32:20|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|2
1641234750000|2022-01-03 18:32:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1641234770000|2022-01-03 18:32:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|2
1641234840000|2022-01-03 18:34:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1641234850000|2022-01-03 18:34:10|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|0
1641234880000|2022-01-03 18:34:40|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1641234890000|2022-01-03 18:34:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1641234900000|2022-01-03 18:35:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1641234920000|2022-01-03 18:35:20|20.65|20.57|20.64|20.56|20.65|20.57|20.63|20.55|8
1641234930000|2022-01-03 18:35:30|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1641234950000|2022-01-03 18:35:50|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|0
1641234960000|2022-01-03 18:36:00|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|0
1641234980000|2022-01-03 18:36:20|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|0
1641234990000|2022-01-03 18:36:30|20.65|20.57|20.65|20.57|20.65|20.57|20.64|20.56|0
1641235000000|2022-01-03 18:36:40|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|1
1641235010000|2022-01-03 18:36:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1641235020000|2022-01-03 18:37:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1641235310000|2022-01-03 18:41:50|20.63|20.55|20.63|20.55|20.64|20.56|20.63|20.55|3
1641235320000|2022-01-03 18:42:00|20.64|20.56|20.6|20.52|20.64|20.56|20.6|20.52|5
1641235330000|2022-01-03 18:42:10|20.62|20.54|20.62|20.54|20.62|20.54|20.6|20.52|0
1641235350000|2022-01-03 18:42:30|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1641235360000|2022-01-03 18:42:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1641235380000|2022-01-03 18:43:00|20.62|20.54|20.62|20.54|20.62|20.54|20.6|20.52|0
1641235420000|2022-01-03 18:43:40|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1641235460000|2022-01-03 18:44:20|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1641235470000|2022-01-03 18:44:30|20.6|20.52|20.6|20.52|20.62|20.54|20.6|20.52|0
1641235480000|2022-01-03 18:44:40|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|8
1641235500000|2022-01-03 18:45:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1641235570000|2022-01-03 18:46:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1641235580000|2022-01-03 18:46:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1641235620000|2022-01-03 18:47:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|19
1641235630000|2022-01-03 18:47:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|12
1641235670000|2022-01-03 18:47:50|20.6|20.52|20.63|20.55|20.63|20.55|20.6|20.52|0
1641235680000|2022-01-03 18:48:00|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1641235690000|2022-01-03 18:48:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|18
1641235700000|2022-01-03 18:48:20|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1641235730000|2022-01-03 18:48:50|20.62|20.54|20.62|20.54|20.62|20.54|20.6|20.52|0
1641235740000|2022-01-03 18:49:00|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1641235750000|2022-01-03 18:49:10|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1641235790000|2022-01-03 18:49:50|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1641235800000|2022-01-03 18:50:00|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1641235810000|2022-01-03 18:50:10|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1641235820000|2022-01-03 18:50:20|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1641235830000|2022-01-03 18:50:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1641235840000|2022-01-03 18:50:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1641235850000|2022-01-03 18:50:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1641235860000|2022-01-03 18:51:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1641235870000|2022-01-03 18:51:10|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1641235910000|2022-01-03 18:51:50|20.6|20.52|20.6|20.52|20.62|20.54|20.6|20.52|0
1641235930000|2022-01-03 18:52:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1641235940000|2022-01-03 18:52:20|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1641235950000|2022-01-03 18:52:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1641236010000|2022-01-03 18:53:30|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1641236020000|2022-01-03 18:53:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1641236030000|2022-01-03 18:53:50|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|0
1641236070000|2022-01-03 18:54:30|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1641236100000|2022-01-03 18:55:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1641236110000|2022-01-03 18:55:10|20.62|20.54|20.62|20.54|20.62|20.54|20.6|20.52|0
1641236120000|2022-01-03 18:55:20|20.6|20.52|20.59|20.51|20.6|20.52|20.58|20.5|0
1641236130000|2022-01-03 18:55:30|20.6|20.52|20.62|20.54|20.62|20.54|20.59|20.51|0
1641236170000|2022-01-03 18:56:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1641236320000|2022-01-03 18:58:40|20.64|20.56|20.64|20.56|20.64|20.56|20.63|20.55|1
1641236330000|2022-01-03 18:58:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1641236560000|2022-01-03 19:02:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1641236580000|2022-01-03 19:03:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1641236590000|2022-01-03 19:03:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1641236610000|2022-01-03 19:03:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1641236630000|2022-01-03 19:03:50|20.67|20.59|20.67|20.59|20.67|20.59|20.66|20.58|0
1641236640000|2022-01-03 19:04:00|20.68|20.6|20.68|20.6|20.68|20.6|20.67|20.59|0
1641236650000|2022-01-03 19:04:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1641236680000|2022-01-03 19:04:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1641236880000|2022-01-03 19:08:00|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1641236900000|2022-01-03 19:08:20|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|1
1641237020000|2022-01-03 19:10:20|20.64|20.56|20.64|20.56|20.66|20.58|20.64|20.56|3
1641237120000|2022-01-03 19:12:00|20.66|20.58|20.66|20.58|20.66|20.58|20.64|20.56|0
1641237130000|2022-01-03 19:12:10|20.64|20.56|20.64|20.56|20.66|20.58|20.64|20.56|0
1641237140000|2022-01-03 19:12:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1641237160000|2022-01-03 19:12:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1641237180000|2022-01-03 19:13:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1641237240000|2022-01-03 19:14:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1641237250000|2022-01-03 19:14:10|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1641237260000|2022-01-03 19:14:20|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1641237280000|2022-01-03 19:14:40|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1641237300000|2022-01-03 19:15:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1641237340000|2022-01-03 19:15:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|1
1641237350000|2022-01-03 19:15:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1641237390000|2022-01-03 19:16:30|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1641237470000|2022-01-03 19:17:50|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1641237500000|2022-01-03 19:18:20|||||||||2
1641237550000|2022-01-03 19:19:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|9
1641237560000|2022-01-03 19:19:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1641237590000|2022-01-03 19:19:50|20.64|20.56|20.64|20.56|20.66|20.58|20.64|20.56|0
1641237610000|2022-01-03 19:20:10|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1641237620000|2022-01-03 19:20:20|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1641237640000|2022-01-03 19:20:40|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1641237680000|2022-01-03 19:21:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1641237690000|2022-01-03 19:21:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1641237700000|2022-01-03 19:21:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1641237810000|2022-01-03 19:23:30|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1641237830000|2022-01-03 19:23:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1641237860000|2022-01-03 19:24:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1641238040000|2022-01-03 19:27:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1641238070000|2022-01-03 19:27:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1641238110000|2022-01-03 19:28:30|20.66|20.58|20.66|20.58|20.67|20.59|20.66|20.58|0
1641238120000|2022-01-03 19:28:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1641238130000|2022-01-03 19:28:50|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|0
1641238140000|2022-01-03 19:29:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1641238170000|2022-01-03 19:29:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1641238230000|2022-01-03 19:30:30|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1641238320000|2022-01-03 19:32:00|20.66|20.58|20.63|20.55|20.66|20.58|20.63|20.55|1
1641238330000|2022-01-03 19:32:10|20.64|20.56|20.68|20.6|20.68|20.6|20.64|20.56|0
1641238560000|2022-01-03 19:36:00|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|0
1641238580000|2022-01-03 19:36:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1641238590000|2022-01-03 19:36:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1641238740000|2022-01-03 19:39:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|5
1641238800000|2022-01-03 19:40:00|20.62|20.54|20.58|20.5|20.62|20.54|20.58|20.5|4
1641238820000|2022-01-03 19:40:20|20.59|20.51|20.59|20.51|20.61|20.53|20.59|20.51|3
1641238850000|2022-01-03 19:40:50|20.63|20.55|20.63|20.55|20.63|20.55|20.62|20.54|0
1641238860000|2022-01-03 19:41:00|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1641238870000|2022-01-03 19:41:10|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|1
1641238890000|2022-01-03 19:41:30|20.62|20.54|20.62|20.54|20.63|20.55|20.62|20.54|0
1641238900000|2022-01-03 19:41:40|20.61|20.53|20.61|20.53|20.61|20.53|20.58|20.5|3
1641238910000|2022-01-03 19:41:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1641238920000|2022-01-03 19:42:00|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1641239000000|2022-01-03 19:43:20|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1641239020000|2022-01-03 19:43:40|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1641239030000|2022-01-03 19:43:50|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|9
1641239040000|2022-01-03 19:44:00|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1641239050000|2022-01-03 19:44:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|2
1641239060000|2022-01-03 19:44:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1641239070000|2022-01-03 19:44:30|20.62|20.54|20.58|20.5|20.63|20.55|20.58|20.5|2
1641239090000|2022-01-03 19:44:50|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|13
1641239100000|2022-01-03 19:45:00|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1641239110000|2022-01-03 19:45:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1641239130000|2022-01-03 19:45:30|20.63|20.55|20.59|20.51|20.63|20.55|20.59|20.51|13
1641239140000|2022-01-03 19:45:40|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1641239150000|2022-01-03 19:45:50|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1641239160000|2022-01-03 19:46:00|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1641239170000|2022-01-03 19:46:10|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1641239180000|2022-01-03 19:46:20|20.61|20.53|20.61|20.53|20.61|20.53|20.59|20.51|0
1641239190000|2022-01-03 19:46:30|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|0
1641239200000|2022-01-03 19:46:40|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|0
1641239210000|2022-01-03 19:46:50|20.59|20.51|20.59|20.51|20.61|20.53|20.59|20.51|0
1641239220000|2022-01-03 19:47:00|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1641239230000|2022-01-03 19:47:10|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1641239240000|2022-01-03 19:47:20|20.61|20.53|20.61|20.53|20.61|20.53|20.59|20.51|0
1641239250000|2022-01-03 19:47:30|20.59|20.51|20.59|20.51|20.61|20.53|20.59|20.51|0
1641239260000|2022-01-03 19:47:40|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1641239270000|2022-01-03 19:47:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1641239370000|2022-01-03 19:49:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1641239450000|2022-01-03 19:50:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1641239470000|2022-01-03 19:51:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1641239570000|2022-01-03 19:52:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1641239620000|2022-01-03 19:53:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1641239940000|2022-01-03 19:59:00|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|7
1641239950000|2022-01-03 19:59:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|1
1641239960000|2022-01-03 19:59:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|9
1641239970000|2022-01-03 19:59:30|||||||||10
1641240090000|2022-01-03 20:01:30|||||||||2
1641240110000|2022-01-03 20:01:50|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|1
1641240120000|2022-01-03 20:02:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|1
1641240200000|2022-01-03 20:03:20|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1641240260000|2022-01-03 20:04:20|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1641240270000|2022-01-03 20:04:30|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1641240300000|2022-01-03 20:05:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1641240430000|2022-01-03 20:07:10|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|1
1641240480000|2022-01-03 20:08:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1641240490000|2022-01-03 20:08:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1641240520000|2022-01-03 20:08:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1641240540000|2022-01-03 20:09:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1641240570000|2022-01-03 20:09:30|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1641240580000|2022-01-03 20:09:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1641240620000|2022-01-03 20:10:20|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1641240840000|2022-01-03 20:14:00|||||||||4
1641241070000|2022-01-03 20:17:50|||||||||3
1641241650000|2022-01-03 20:27:30|||||||||10
1641241740000|2022-01-03 20:29:00|||||||||9
1641241830000|2022-01-03 20:30:30|||||||||1
1641242020000|2022-01-03 20:33:40|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|13
1641242040000|2022-01-03 20:34:00|||||||||1
1641242350000|2022-01-03 20:39:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|2
1641242380000|2022-01-03 20:39:40|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|2
1641242400000|2022-01-03 20:40:00|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|1
1641242510000|2022-01-03 20:41:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|1
1641242540000|2022-01-03 20:42:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1641242570000|2022-01-03 20:42:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1641242580000|2022-01-03 20:43:00|20.68|20.6|20.71|20.63|20.71|20.63|20.68|20.6|1
1641242610000|2022-01-03 20:43:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1641242630000|2022-01-03 20:43:50|20.73|20.65|20.73|20.65|20.73|20.65|20.72|20.64|0
1641242670000|2022-01-03 20:44:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1641242690000|2022-01-03 20:44:50|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1641242720000|2022-01-03 20:45:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1641242740000|2022-01-03 20:45:40|20.71|20.63|20.71|20.63|20.72|20.64|20.71|20.63|0
1641242750000|2022-01-03 20:45:50|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1641242780000|2022-01-03 20:46:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1641242800000|2022-01-03 20:46:40|20.7|20.62|20.68|20.6|20.7|20.62|20.66|20.58|0
1641242860000|2022-01-03 20:47:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1641242870000|2022-01-03 20:47:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1641242880000|2022-01-03 20:48:00|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1641242890000|2022-01-03 20:48:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1641242950000|2022-01-03 20:49:10|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1641242980000|2022-01-03 20:49:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1641242990000|2022-01-03 20:49:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1641243000000|2022-01-03 20:50:00|20.66|20.58|20.67|20.59|20.68|20.6|20.66|20.58|2
1641243010000|2022-01-03 20:50:10|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1641243020000|2022-01-03 20:50:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1641243040000|2022-01-03 20:50:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1641243070000|2022-01-03 20:51:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1641243080000|2022-01-03 20:51:20|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|2
1641243090000|2022-01-03 20:51:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1641243100000|2022-01-03 20:51:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1641243110000|2022-01-03 20:51:50|20.66|20.58|20.66|20.58|20.66|20.58|20.65|20.57|0
1641243120000|2022-01-03 20:52:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1641243130000|2022-01-03 20:52:10|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|1
1641243180000|2022-01-03 20:53:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1641243190000|2022-01-03 20:53:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1641243240000|2022-01-03 20:54:00|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|5
1641243250000|2022-01-03 20:54:10|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|7
1641243270000|2022-01-03 20:54:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1641243280000|2022-01-03 20:54:40|20.66|20.58|20.66|20.58|20.66|20.58|20.65|20.57|11
1641243300000|2022-01-03 20:55:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1641243310000|2022-01-03 20:55:10|20.66|20.58|20.63|20.55|20.66|20.58|20.63|20.55|4
1641243320000|2022-01-03 20:55:20|20.65|20.57|20.63|20.55|20.65|20.57|20.62|20.54|0
1641243330000|2022-01-03 20:55:30|20.65|20.57|20.67|20.59|20.67|20.59|20.63|20.55|6
1641243340000|2022-01-03 20:55:40|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1641243360000|2022-01-03 20:56:00|20.66|20.58|20.66|20.58|20.67|20.59|20.66|20.58|0
1641243410000|2022-01-03 20:56:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|1
1641243420000|2022-01-03 20:57:00|||||||||1
1641243430000|2022-01-03 20:57:10|20.66|20.58|20.63|20.55|20.66|20.58|20.63|20.55|1
1641243440000|2022-01-03 20:57:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1641243460000|2022-01-03 20:57:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1641243470000|2022-01-03 20:57:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1641243490000|2022-01-03 20:58:10|||||||||5
1641243500000|2022-01-03 20:58:20|||||||||1
1641243520000|2022-01-03 20:58:40|||||||||1
1641243530000|2022-01-03 20:58:50|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|2
1641243540000|2022-01-03 20:59:00|||||||||4
1641243560000|2022-01-03 20:59:20|20.56|20.48|20.55|20.47|20.57|20.49|20.55|20.47|2
1641243570000|2022-01-03 20:59:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1641243580000|2022-01-03 20:59:40|20.55|20.47|20.48|20.4|20.55|20.47|20.48|20.4|56
1641243590000|2022-01-03 20:59:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1641255300000|2022-01-04 00:15:00|21.14|21.06|21.24|20.99|21.24|21.06|21.14|20.99|0
1641255310000|2022-01-04 00:15:10|20.64|20.39|20.64|20.39|20.64|20.39|20.64|20.39|0
1641255330000|2022-01-04 00:15:30|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|1
1641255360000|2022-01-04 00:16:00|20.65|20.4|20.58|20.5|20.65|20.5|20.58|20.4|0
1641255370000|2022-01-04 00:16:10|20.66|20.41|20.59|20.51|20.66|20.51|20.58|20.4|0
1641255460000|2022-01-04 00:17:40|20.66|20.41|20.59|20.51|20.66|20.51|20.59|20.41|0
1641255500000|2022-01-04 00:18:20|20.66|20.41|20.59|20.51|20.66|20.51|20.59|20.41|0
1641255530000|2022-01-04 00:18:50|20.66|20.41|20.66|20.41|20.66|20.41|20.66|20.41|0
1641255540000|2022-01-04 00:19:00|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1641255600000|2022-01-04 00:20:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1641255950000|2022-01-04 00:25:50|20.85|20.55|20.88|20.58|20.88|20.58|20.85|20.55|1
1641255990000|2022-01-04 00:26:30|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1641256000000|2022-01-04 00:26:40|20.85|20.6|20.84|20.59|20.88|20.6|20.84|20.58|0
1641256010000|2022-01-04 00:26:50|20.88|20.58|20.88|20.58|20.88|20.6|20.85|20.58|0
1641256020000|2022-01-04 00:27:00|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1641256030000|2022-01-04 00:27:10|||||||||1
1641256200000|2022-01-04 00:30:00|20.88|20.58|20.85|20.6|20.89|20.6|20.84|20.58|0
1641256780000|2022-01-04 00:39:40|20.89|20.59|20.9|20.6|20.9|20.6|20.89|20.59|0
1641256800000|2022-01-04 00:40:00|20.91|20.61|20.9|20.6|20.91|20.61|20.9|20.6|0
1641256920000|2022-01-04 00:42:00|20.89|20.59|20.9|20.6|20.9|20.6|20.89|20.59|0
1641257130000|2022-01-04 00:45:30|20.86|20.61|20.85|20.6|20.86|20.61|20.85|20.6|0
1641257510000|2022-01-04 00:51:50|20.81|20.56|20.79|20.49|20.81|20.56|20.79|20.49|0
1641257550000|2022-01-04 00:52:30|20.8|20.5|20.82|20.52|20.82|20.52|20.8|20.5|0
1641257660000|2022-01-04 00:54:20|20.8|20.5|20.79|20.49|20.8|20.5|20.79|20.49|0
1641257700000|2022-01-04 00:55:00|20.8|20.5|20.82|20.52|20.82|20.52|20.8|20.5|0
1641257710000|2022-01-04 00:55:10|20.8|20.5|20.78|20.48|20.8|20.5|20.78|20.48|0
1641257860000|2022-01-04 00:57:40|20.77|20.47|20.77|20.47|20.77|20.47|20.77|20.47|0
1641257960000|2022-01-04 00:59:20|20.75|20.45|20.75|20.45|20.75|20.45|20.75|20.45|0
1641258020000|2022-01-04 01:00:20|20.78|20.48|20.75|20.45|20.78|20.48|20.75|20.45|0
1641258090000|2022-01-04 01:01:30|20.78|20.48|20.75|20.45|20.78|20.48|20.75|20.45|0
1641258160000|2022-01-04 01:02:40|20.78|20.48|20.77|20.47|20.78|20.48|20.77|20.47|0
1641258220000|2022-01-04 01:03:40|20.78|20.48|20.78|20.48|20.78|20.48|20.78|20.48|0
1641258230000|2022-01-04 01:03:50|20.77|20.47|20.77|20.47|20.77|20.47|20.77|20.47|0
1641258290000|2022-01-04 01:04:50|20.78|20.48|20.77|20.47|20.78|20.48|20.77|20.47|0
1641258430000|2022-01-04 01:07:10|20.75|20.45|20.77|20.47|20.77|20.47|20.75|20.45|0
1641258530000|2022-01-04 01:08:50|20.79|20.49|20.78|20.48|20.79|20.49|20.78|20.48|0
1641258540000|2022-01-04 01:09:00|20.77|20.47|20.77|20.47|20.77|20.47|20.77|20.47|0
1641258760000|2022-01-04 01:12:40|20.75|20.45|20.77|20.47|20.77|20.47|20.75|20.45|0
1641258770000|2022-01-04 01:12:50|20.75|20.45|20.77|20.47|20.77|20.47|20.75|20.45|0
1641258780000|2022-01-04 01:13:00|20.75|20.45|20.77|20.47|20.77|20.47|20.75|20.45|0
1641258870000|2022-01-04 01:14:30|20.75|20.45|20.77|20.47|20.77|20.47|20.75|20.45|0
1641258880000|2022-01-04 01:14:40|20.75|20.45|20.75|20.45|20.77|20.47|20.75|20.45|0
1641258890000|2022-01-04 01:14:50|20.77|20.47|20.77|20.47|20.77|20.47|20.75|20.45|0
1641258900000|2022-01-04 01:15:00|20.75|20.45|20.75|20.45|20.75|20.45|20.75|20.45|0
1641258940000|2022-01-04 01:15:40|20.77|20.47|20.77|20.47|20.77|20.47|20.77|20.47|0
1641258950000|2022-01-04 01:15:50|20.75|20.45|20.75|20.45|20.77|20.47|20.75|20.45|0
1641258960000|2022-01-04 01:16:00|20.77|20.47|20.77|20.47|20.77|20.47|20.77|20.47|0
1641258970000|2022-01-04 01:16:10|20.75|20.45|20.75|20.45|20.75|20.45|20.75|20.45|0
1641259200000|2022-01-04 01:20:00|20.78|20.48|20.75|20.45|20.78|20.48|20.75|20.45|0
1641259310000|2022-01-04 01:21:50|20.79|20.49|20.77|20.47|20.79|20.49|20.77|20.47|0
1641259320000|2022-01-04 01:22:00|20.75|20.45|20.75|20.45|20.75|20.45|20.75|20.45|0
1641259430000|2022-01-04 01:23:50|20.78|20.48|20.77|20.47|20.78|20.48|20.77|20.47|0
1641259510000|2022-01-04 01:25:10|20.75|20.45|20.75|20.45|20.75|20.45|20.75|20.45|0
1641259610000|2022-01-04 01:26:50|20.78|20.48|20.77|20.47|20.78|20.48|20.77|20.47|0
1641259630000|2022-01-04 01:27:10|20.75|20.45|20.75|20.45|20.75|20.45|20.75|20.45|0
1641259740000|2022-01-04 01:29:00|20.77|20.47|20.77|20.47|20.77|20.47|20.77|20.47|0
1641259840000|2022-01-04 01:30:40|20.78|20.48|20.77|20.47|20.78|20.48|20.77|20.47|0
1641260020000|2022-01-04 01:33:40|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|0
1641260040000|2022-01-04 01:34:00|20.72|20.47|20.72|20.47|20.72|20.47|20.72|20.47|0
1641260060000|2022-01-04 01:34:20|20.73|20.48|20.73|20.48|20.73|20.48|20.72|20.47|0
1641260080000|2022-01-04 01:34:40|20.77|20.47|20.73|20.48|20.77|20.48|20.73|20.47|0
1641260140000|2022-01-04 01:35:40|20.77|20.47|20.77|20.47|20.77|20.47|20.77|20.47|0
1641260150000|2022-01-04 01:35:50|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|0
1641260220000|2022-01-04 01:37:00|20.77|20.47|20.73|20.48|20.77|20.48|20.73|20.47|0
1641260230000|2022-01-04 01:37:10|20.72|20.47|20.72|20.47|20.72|20.47|20.72|20.47|0
1641260280000|2022-01-04 01:38:00|20.77|20.48|20.73|20.48|20.77|20.48|20.73|20.48|0
1641260290000|2022-01-04 01:38:10|20.72|20.47|20.72|20.47|20.72|20.47|20.72|20.47|0
1641260340000|2022-01-04 01:39:00|20.75|20.45|20.72|20.47|20.77|20.48|20.72|20.45|0
1641260410000|2022-01-04 01:40:10|20.75|20.45|20.72|20.47|20.77|20.48|20.72|20.45|0
1641260470000|2022-01-04 01:41:10|20.77|20.48|20.73|20.48|20.77|20.48|20.73|20.48|0
1641260500000|2022-01-04 01:41:40|20.72|20.47|20.72|20.47|20.72|20.47|20.72|20.47|0
1641260540000|2022-01-04 01:42:20|20.75|20.45|20.73|20.48|20.75|20.48|20.73|20.45|0
1641260630000|2022-01-04 01:43:50|20.77|20.47|20.73|20.48|20.77|20.48|20.73|20.47|0
1641260650000|2022-01-04 01:44:10|20.72|20.47|20.72|20.47|20.72|20.47|20.72|20.47|0
1641260680000|2022-01-04 01:44:40|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|0
1641260700000|2022-01-04 01:45:00|20.77|20.47|20.73|20.48|20.77|20.48|20.73|20.47|0
1641260730000|2022-01-04 01:45:30|20.72|20.47|20.72|20.47|20.72|20.47|20.72|20.47|0
1641260760000|2022-01-04 01:46:00|20.75|20.45|20.73|20.48|20.75|20.48|20.73|20.45|0
1641260770000|2022-01-04 01:46:10|20.72|20.47|20.72|20.47|20.72|20.47|20.72|20.47|0
1641260820000|2022-01-04 01:47:00|20.75|20.45|20.72|20.47|20.75|20.47|20.72|20.45|0
1641260880000|2022-01-04 01:48:00|20.75|20.45|20.72|20.47|20.75|20.47|20.72|20.45|0
1641260990000|2022-01-04 01:49:50|20.75|20.45|20.73|20.48|20.75|20.48|20.73|20.45|0
1641261060000|2022-01-04 01:51:00|20.77|20.47|20.73|20.48|20.77|20.48|20.73|20.47|0
1641261120000|2022-01-04 01:52:00|20.77|20.47|20.73|20.48|20.77|20.48|20.73|20.47|0
1641261200000|2022-01-04 01:53:20|20.77|20.47|20.73|20.48|20.77|20.48|20.73|20.47|0
1641261260000|2022-01-04 01:54:20|20.77|20.47|20.73|20.48|20.77|20.48|20.73|20.47|0
1641261320000|2022-01-04 01:55:20|20.77|20.47|20.73|20.48|20.77|20.48|20.73|20.47|0
1641261360000|2022-01-04 01:56:00|20.77|20.47|20.77|20.47|20.77|20.47|20.77|20.47|0
1641261460000|2022-01-04 01:57:40|20.79|20.49|20.77|20.47|20.79|20.49|20.77|20.47|0
1641261530000|2022-01-04 01:58:50|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1641261540000|2022-01-04 01:59:00|20.77|20.47|20.77|20.47|20.77|20.47|20.77|20.47|0
1641261640000|2022-01-04 02:00:40|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|0
1641261710000|2022-01-04 02:01:50|20.77|20.47|20.73|20.48|20.77|20.48|20.73|20.47|0
1641261770000|2022-01-04 02:02:50|20.77|20.47|20.73|20.48|20.77|20.48|20.73|20.47|0
1641261830000|2022-01-04 02:03:50|20.77|20.47|20.73|20.48|20.77|20.48|20.73|20.47|0
1641261860000|2022-01-04 02:04:20|20.72|20.47|20.73|20.48|20.73|20.48|20.72|20.47|0
1641261900000|2022-01-04 02:05:00|20.77|20.47|20.77|20.47|20.77|20.47|20.77|20.47|0
1641262310000|2022-01-04 02:11:50|20.78|20.48|20.77|20.47|20.78|20.48|20.77|20.47|0
1641262630000|2022-01-04 02:17:10|20.79|20.49|20.77|20.47|20.79|20.49|20.77|20.47|0
1641262730000|2022-01-04 02:18:50|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|0
1641262760000|2022-01-04 02:19:20|20.77|20.47|20.77|20.47|20.77|20.47|20.77|20.47|0
1641263140000|2022-01-04 02:25:40|20.78|20.48|20.77|20.47|20.78|20.48|20.77|20.47|0
1641263240000|2022-01-04 02:27:20|20.78|20.48|20.77|20.47|20.78|20.48|20.77|20.47|0
1641263340000|2022-01-04 02:29:00|20.78|20.48|20.77|20.47|20.78|20.48|20.77|20.47|0
1641263450000|2022-01-04 02:30:50|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|0
1641263520000|2022-01-04 02:32:00|20.77|20.47|20.73|20.48|20.77|20.48|20.73|20.47|0
1641263540000|2022-01-04 02:32:20|20.77|20.47|20.77|20.47|20.77|20.47|20.77|20.47|0
1641263960000|2022-01-04 02:39:20|20.79|20.49|20.78|20.48|20.79|20.49|20.78|20.48|0
1641263970000|2022-01-04 02:39:30|20.77|20.47|20.77|20.47|20.77|20.47|20.76|20.46|0
1641264070000|2022-01-04 02:41:10|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|0
1641264140000|2022-01-04 02:42:20|20.77|20.47|20.73|20.48|20.77|20.48|20.73|20.47|0
1641264220000|2022-01-04 02:43:40|20.77|20.47|20.73|20.48|20.77|20.48|20.73|20.47|0
1641264280000|2022-01-04 02:44:40|20.77|20.47|20.73|20.48|20.77|20.48|20.73|20.47|0
1641264360000|2022-01-04 02:46:00|20.77|20.47|20.73|20.48|20.77|20.48|20.73|20.47|0
1641264390000|2022-01-04 02:46:30|20.72|20.47|20.73|20.48|20.73|20.48|20.72|20.47|0
1641264420000|2022-01-04 02:47:00|20.77|20.47|20.73|20.48|20.77|20.48|20.73|20.47|0
1641264500000|2022-01-04 02:48:20|20.77|20.47|20.73|20.48|20.77|20.48|20.73|20.47|0
1641264560000|2022-01-04 02:49:20|20.77|20.47|20.73|20.48|20.77|20.48|20.73|20.47|0
1641264630000|2022-01-04 02:50:30|20.77|20.47|20.73|20.48|20.77|20.48|20.73|20.47|0
1641264690000|2022-01-04 02:51:30|20.77|20.47|20.77|20.47|20.77|20.47|20.77|20.47|0
1641264700000|2022-01-04 02:51:40|20.73|20.48|20.72|20.47|20.73|20.48|20.72|20.47|0
1641264760000|2022-01-04 02:52:40|20.76|20.46|20.72|20.47|20.76|20.47|20.72|20.46|0
1641264820000|2022-01-04 02:53:40|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1641264830000|2022-01-04 02:53:50|20.72|20.47|20.72|20.47|20.72|20.47|20.72|20.47|0
1641264890000|2022-01-04 02:54:50|20.76|20.46|20.72|20.47|20.76|20.47|20.72|20.46|0
1641264960000|2022-01-04 02:56:00|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1641264970000|2022-01-04 02:56:10|20.72|20.47|20.72|20.47|20.72|20.47|20.72|20.47|0
1641265030000|2022-01-04 02:57:10|20.76|20.46|20.72|20.47|20.77|20.48|20.72|20.46|0
1641265090000|2022-01-04 02:58:10|20.76|20.46|20.72|20.47|20.76|20.47|20.72|20.46|0
1641265100000|2022-01-04 02:58:20|||||||||10
1641265180000|2022-01-04 02:59:40|20.76|20.46|20.72|20.47|20.76|20.47|20.72|20.46|0
1641265240000|2022-01-04 03:00:40|20.76|20.46|20.72|20.47|20.76|20.47|20.72|20.46|0
1641265320000|2022-01-04 03:02:00|20.76|20.46|20.72|20.47|20.76|20.47|20.72|20.46|0
1641265380000|2022-01-04 03:03:00|20.76|20.46|20.72|20.47|20.76|20.47|20.72|20.46|0
1641265450000|2022-01-04 03:04:10|20.76|20.46|20.72|20.47|20.76|20.47|20.72|20.46|10
1641265460000|2022-01-04 03:04:20|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|10
1641265530000|2022-01-04 03:05:30|20.72|20.47|20.72|20.47|20.72|20.47|20.72|20.47|0
1641265540000|2022-01-04 03:05:40|20.71|20.46|20.71|20.46|20.71|20.46|20.71|20.46|0
1641265630000|2022-01-04 03:07:10|20.76|20.47|20.71|20.46|20.76|20.47|20.71|20.46|0
1641265740000|2022-01-04 03:09:00|20.75|20.45|20.73|20.48|20.75|20.48|20.73|20.45|0
1641265750000|2022-01-04 03:09:10|20.71|20.46|20.71|20.46|20.71|20.46|20.71|20.46|0
1641265980000|2022-01-04 03:13:00|20.73|20.48|20.73|20.48|20.77|20.48|20.73|20.47|0
1641265990000|2022-01-04 03:13:10|20.71|20.46|20.71|20.46|20.71|20.46|20.71|20.46|0
1641266160000|2022-01-04 03:16:00|20.77|20.47|20.71|20.46|20.77|20.47|20.71|20.46|0
1641266480000|2022-01-04 03:21:20|20.77|20.47|20.7|20.45|20.77|20.48|20.7|20.45|0
1641266550000|2022-01-04 03:22:30|20.71|20.46|20.7|20.45|20.71|20.46|20.7|20.45|0
1641266610000|2022-01-04 03:23:30|20.71|20.46|20.71|20.46|20.71|20.46|20.71|20.46|0
1641266620000|2022-01-04 03:23:40|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1641266680000|2022-01-04 03:24:40|20.71|20.46|20.7|20.45|20.71|20.46|20.7|20.45|0
1641266770000|2022-01-04 03:26:10|20.71|20.46|20.71|20.46|20.71|20.46|20.71|20.46|0
1641266780000|2022-01-04 03:26:20|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1641266850000|2022-01-04 03:27:30|20.71|20.46|20.71|20.46|20.71|20.46|20.71|20.46|0
1641266860000|2022-01-04 03:27:40|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1641266960000|2022-01-04 03:29:20|20.71|20.46|20.7|20.45|20.71|20.46|20.7|20.45|0
1641267020000|2022-01-04 03:30:20|20.71|20.46|20.71|20.46|20.72|20.47|20.71|20.46|0
1641267060000|2022-01-04 03:31:00|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1641267120000|2022-01-04 03:32:00|20.71|20.46|20.7|20.45|20.71|20.46|20.7|20.45|0
1641267200000|2022-01-04 03:33:20|20.71|20.46|20.7|20.45|20.71|20.46|20.7|20.45|0
1641267300000|2022-01-04 03:35:00|20.73|20.48|20.7|20.45|20.77|20.48|20.7|20.45|0
1641267370000|2022-01-04 03:36:10|20.71|20.46|20.7|20.45|20.71|20.46|20.7|20.45|0
1641267430000|2022-01-04 03:37:10|20.71|20.46|20.7|20.45|20.71|20.46|20.7|20.45|0
1641267520000|2022-01-04 03:38:40|20.71|20.46|20.7|20.45|20.71|20.46|20.7|20.45|0
1641267610000|2022-01-04 03:40:10|20.71|20.46|20.7|20.45|20.71|20.46|20.7|20.45|0
1641267690000|2022-01-04 03:41:30|20.71|20.46|20.7|20.45|20.71|20.46|20.7|20.45|0
1641267780000|2022-01-04 03:43:00|20.71|20.46|20.7|20.45|20.71|20.46|20.7|20.45|0
1641267850000|2022-01-04 03:44:10|20.71|20.46|20.7|20.45|20.71|20.46|20.7|20.45|0
1641267980000|2022-01-04 03:46:20|20.71|20.46|20.7|20.45|20.71|20.46|20.7|20.45|0
1641268070000|2022-01-04 03:47:50|20.71|20.46|20.7|20.45|20.71|20.46|20.7|20.45|0
1641268130000|2022-01-04 03:48:50|20.71|20.46|20.7|20.45|20.71|20.46|20.7|20.45|0
1641268210000|2022-01-04 03:50:10|20.71|20.46|20.7|20.45|20.71|20.46|20.7|20.45|0
1641268270000|2022-01-04 03:51:10|20.71|20.46|20.71|20.46|20.71|20.46|20.71|20.46|0
1641268280000|2022-01-04 03:51:20|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1641268340000|2022-01-04 03:52:20|20.71|20.46|20.71|20.46|20.71|20.46|20.71|20.46|0
1641268350000|2022-01-04 03:52:30|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1641268410000|2022-01-04 03:53:30|20.71|20.46|20.7|20.45|20.71|20.46|20.7|20.45|0
1641268470000|2022-01-04 03:54:30|20.71|20.46|20.7|20.45|20.72|20.47|20.7|20.45|0
1641268540000|2022-01-04 03:55:40|20.71|20.46|20.7|20.45|20.71|20.46|20.7|20.45|0
1641268600000|2022-01-04 03:56:40|20.71|20.46|20.7|20.45|20.71|20.46|20.7|20.45|0
1641268660000|2022-01-04 03:57:40|20.71|20.46|20.71|20.46|20.71|20.46|20.71|20.46|0
1641268670000|2022-01-04 03:57:50|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1641268740000|2022-01-04 03:59:00|20.71|20.46|20.7|20.45|20.71|20.46|20.7|20.45|0
1641268910000|2022-01-04 04:01:50|20.71|20.46|20.71|20.46|20.71|20.46|20.71|20.46|0
1641268920000|2022-01-04 04:02:00|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1641268950000|2022-01-04 04:02:30|20.71|20.46|20.71|20.46|20.71|20.46|20.71|20.46|10
1641269030000|2022-01-04 04:03:50|||||||||10
1641269170000|2022-01-04 04:06:10|||||||||10
1641269280000|2022-01-04 04:08:00|||||||||10
1641269540000|2022-01-04 04:12:20|20.72|20.47|20.71|20.46|20.74|20.49|20.71|20.46|0
1641269680000|2022-01-04 04:14:40|20.74|20.49|20.71|20.46|20.77|20.49|20.71|20.46|0
1641269790000|2022-01-04 04:16:30|20.74|20.49|20.71|20.46|20.74|20.49|20.71|20.46|0
1641269890000|2022-01-04 04:18:10|20.74|20.49|20.74|20.49|20.74|20.49|20.74|20.49|0
1641269910000|2022-01-04 04:18:30|20.71|20.46|20.71|20.46|20.71|20.46|20.71|20.46|0
1641270000000|2022-01-04 04:20:00|20.77|20.47|20.71|20.46|20.77|20.47|20.71|20.46|0
1641270050000|2022-01-04 04:20:50|20.69|20.44|20.69|20.44|20.69|20.44|20.69|20.44|0
1641270150000|2022-01-04 04:22:30|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1641270160000|2022-01-04 04:22:40|20.71|20.46|20.71|20.46|20.71|20.46|20.71|20.46|0
1641270260000|2022-01-04 04:24:20|20.69|20.44|20.69|20.44|20.69|20.44|20.69|20.44|0
1641270290000|2022-01-04 04:24:50|20.59|20.51|20.69|20.44|20.69|20.51|20.59|20.44|0
1641270310000|2022-01-04 04:25:10|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1641270360000|2022-01-04 04:26:00|20.69|20.44|20.69|20.44|20.69|20.44|20.69|20.44|0
1641270370000|2022-01-04 04:26:10|||||||||10
1641270390000|2022-01-04 04:26:30|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1641270480000|2022-01-04 04:28:00|20.71|20.46|20.7|20.45|20.71|20.46|20.7|20.45|0
1641270540000|2022-01-04 04:29:00|20.71|20.46|20.7|20.45|20.71|20.46|20.7|20.45|0
1641270760000|2022-01-04 04:32:40|20.71|20.46|20.7|20.45|20.71|20.46|20.7|20.45|0
1641270840000|2022-01-04 04:34:00|20.71|20.46|20.7|20.45|20.71|20.46|20.7|20.45|0
1641270940000|2022-01-04 04:35:40|20.71|20.46|20.7|20.45|20.71|20.46|20.7|20.45|0
1641271020000|2022-01-04 04:37:00|20.71|20.46|20.7|20.45|20.71|20.46|20.7|20.45|0
1641271330000|2022-01-04 04:42:10|20.74|20.49|20.7|20.45|20.74|20.49|20.7|20.45|0
1641271460000|2022-01-04 04:44:20|20.69|20.44|20.69|20.44|20.69|20.44|20.69|20.44|0
1641271750000|2022-01-04 04:49:10|20.72|20.47|20.69|20.44|20.72|20.47|20.69|20.44|0
1641271860000|2022-01-04 04:51:00|20.7|20.45|20.69|20.44|20.7|20.45|20.69|20.44|0
1641272550000|2022-01-04 05:02:30|20.72|20.47|20.69|20.44|20.72|20.47|20.69|20.44|0
1641272780000|2022-01-04 05:06:20|20.72|20.47|20.69|20.44|20.72|20.47|20.69|20.44|0
1641273220000|2022-01-04 05:13:40|20.68|20.43|20.69|20.44|20.69|20.44|20.68|20.43|0
1641273340000|2022-01-04 05:15:40|20.71|20.46|20.71|20.46|20.71|20.46|20.71|20.46|0
1641273360000|2022-01-04 05:16:00|20.69|20.44|20.69|20.44|20.69|20.44|20.69|20.44|0
1641273480000|2022-01-04 05:18:00|20.73|20.48|20.68|20.43|20.73|20.51|20.58|20.43|0
1641273490000|2022-01-04 05:18:10|20.69|20.44|20.69|20.44|20.69|20.44|20.69|20.44|0
1641273500000|2022-01-04 05:18:20|20.58|20.5|20.69|20.44|20.69|20.5|20.58|20.43|0
1641273590000|2022-01-04 05:19:50|20.59|20.51|20.69|20.44|20.69|20.51|20.59|20.44|0
1641273650000|2022-01-04 05:20:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1641273660000|2022-01-04 05:21:00|20.69|20.44|20.69|20.44|20.69|20.44|20.69|20.44|0
1641273710000|2022-01-04 05:21:50|20.59|20.51|20.68|20.43|20.68|20.51|20.59|20.43|0
1641273720000|2022-01-04 05:22:00|20.69|20.44|20.69|20.44|20.69|20.44|20.69|20.44|0
1641273770000|2022-01-04 05:22:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1641273780000|2022-01-04 05:23:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1641273840000|2022-01-04 05:24:00|20.68|20.43|20.69|20.44|20.69|20.44|20.68|20.43|0
1641273860000|2022-01-04 05:24:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1641273870000|2022-01-04 05:24:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1641273910000|2022-01-04 05:25:10|20.68|20.43|20.59|20.51|20.69|20.51|20.59|20.43|0
1641273930000|2022-01-04 05:25:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1641273940000|2022-01-04 05:25:40|20.69|20.44|20.58|20.5|20.69|20.5|20.58|20.44|0
1641273950000|2022-01-04 05:25:50|20.69|20.44|20.59|20.51|20.69|20.51|20.59|20.44|0
1641273960000|2022-01-04 05:26:00|20.58|20.5|20.68|20.43|20.68|20.5|20.58|20.43|0
1641273970000|2022-01-04 05:26:10|20.69|20.44|20.69|20.44|20.69|20.44|20.69|20.44|0
1641273980000|2022-01-04 05:26:20|20.59|20.51|20.58|20.5|20.69|20.51|20.58|20.44|0
1641273990000|2022-01-04 05:26:30|20.68|20.43|20.59|20.51|20.68|20.51|20.59|20.43|0
1641274000000|2022-01-04 05:26:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1641274010000|2022-01-04 05:26:50|20.69|20.44|20.59|20.51|20.69|20.51|20.59|20.44|0
1641274020000|2022-01-04 05:27:00|20.58|20.5|20.59|20.51|20.69|20.51|20.58|20.44|0
1641274030000|2022-01-04 05:27:10|20.58|20.5|20.68|20.43|20.68|20.5|20.58|20.43|0
1641274050000|2022-01-04 05:27:30|20.69|20.44|20.58|20.5|20.69|20.51|20.58|20.44|0
1641274060000|2022-01-04 05:27:40|20.69|20.44|20.69|20.44|20.69|20.44|20.69|20.44|0
1641274070000|2022-01-04 05:27:50|20.68|20.43|20.69|20.44|20.69|20.5|20.58|20.43|0
1641274100000|2022-01-04 05:28:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1641274180000|2022-01-04 05:29:40|20.65|20.4|20.58|20.5|20.65|20.5|20.58|20.4|0
1641274230000|2022-01-04 05:30:30|20.53|20.45|20.63|20.38|20.63|20.45|20.53|20.38|1
1641274240000|2022-01-04 05:30:40|20.58|20.5|20.58|20.5|20.65|20.5|20.57|20.39|2
1641274250000|2022-01-04 05:30:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|1
1641274260000|2022-01-04 05:31:00|||||||||1
1641274270000|2022-01-04 05:31:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1641274530000|2022-01-04 05:35:30|20.65|20.4|20.64|20.39|20.66|20.49|20.57|20.39|0
1641274590000|2022-01-04 05:36:30|20.58|20.5|20.65|20.4|20.65|20.5|20.58|20.4|0
1641274600000|2022-01-04 05:36:40|20.57|20.49|20.64|20.39|20.64|20.49|20.57|20.39|0
1641274610000|2022-01-04 05:36:50|20.57|20.49|20.65|20.4|20.65|20.49|20.57|20.4|0
1641274620000|2022-01-04 05:37:00|20.64|20.39|20.64|20.39|20.65|20.5|20.57|20.39|0
1641274630000|2022-01-04 05:37:10|20.66|20.41|20.66|20.41|20.66|20.41|20.66|20.41|0
1641274650000|2022-01-04 05:37:30|20.69|20.44|20.69|20.44|20.69|20.44|20.69|20.44|0
1641275060000|2022-01-04 05:44:20|20.58|20.5|20.65|20.4|20.65|20.5|20.58|20.4|0
1641275070000|2022-01-04 05:44:30|20.64|20.39|20.64|20.39|20.64|20.39|20.64|20.39|0
1641275310000|2022-01-04 05:48:30|||||||||10
1641275610000|2022-01-04 05:53:30|||||||||10
1641275700000|2022-01-04 05:55:00|||||||||10
1641277040000|2022-01-04 06:17:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1641277070000|2022-01-04 06:17:50|20.63|20.38|20.64|20.39|20.64|20.39|20.63|20.38|0
1641277190000|2022-01-04 06:19:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1641277200000|2022-01-04 06:20:00|20.53|20.45|20.63|20.38|20.63|20.45|20.53|20.38|0
1641277210000|2022-01-04 06:20:10|20.64|20.39|20.64|20.39|20.64|20.39|20.64|20.39|0
1641277630000|2022-01-04 06:27:10|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1641277750000|2022-01-04 06:29:10|20.64|20.39|20.54|20.46|20.64|20.46|20.54|20.39|0
1641277770000|2022-01-04 06:29:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1641277830000|2022-01-04 06:30:30|20.54|20.46|20.53|20.45|20.64|20.46|20.53|20.39|0
1641277860000|2022-01-04 06:31:00|20.63|20.38|20.53|20.45|20.63|20.45|20.53|20.38|0
1641277900000|2022-01-04 06:31:40|20.64|20.39|20.64|20.39|20.64|20.39|20.64|20.39|0
1641277910000|2022-01-04 06:31:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1641277980000|2022-01-04 06:33:00|20.63|20.38|20.63|20.38|20.63|20.38|20.63|20.38|0
1641277990000|2022-01-04 06:33:10|20.64|20.39|20.64|20.39|20.64|20.39|20.64|20.39|0
1641278030000|2022-01-04 06:33:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1641278040000|2022-01-04 06:34:00|20.53|20.45|20.64|20.39|20.64|20.45|20.53|20.39|0
1641278070000|2022-01-04 06:34:30|20.54|20.46|20.53|20.45|20.63|20.46|20.53|20.38|0
1641278370000|2022-01-04 06:39:30|20.56|20.48|20.65|20.4|20.65|20.48|20.56|20.4|0
1641278380000|2022-01-04 06:39:40|20.64|20.39|20.64|20.39|20.64|20.39|20.64|20.39|0
1641278450000|2022-01-04 06:40:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1641278460000|2022-01-04 06:41:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1641278580000|2022-01-04 06:43:00|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|0
1641278590000|2022-01-04 06:43:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1641278600000|2022-01-04 06:43:20|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|0
1641278720000|2022-01-04 06:45:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1641278870000|2022-01-04 06:47:50|20.54|20.46|20.53|20.45|20.56|20.48|20.53|20.45|0
1641278880000|2022-01-04 06:48:00|20.56|20.48|20.53|20.45|20.56|20.48|20.53|20.45|0
1641278890000|2022-01-04 06:48:10|20.54|20.46|20.53|20.45|20.56|20.48|20.53|20.45|0
1641279000000|2022-01-04 06:50:00|20.56|20.48|20.53|20.45|20.56|20.48|20.53|20.45|0
1641279030000|2022-01-04 06:50:30|20.64|20.39|20.64|20.39|20.64|20.39|20.64|20.39|0
1641279050000|2022-01-04 06:50:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1641279080000|2022-01-04 06:51:20|20.64|20.39|20.64|20.39|20.64|20.39|20.64|20.39|0
1641279100000|2022-01-04 06:51:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1641279120000|2022-01-04 06:52:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1641279220000|2022-01-04 06:53:40|20.63|20.38|20.62|20.37|20.63|20.38|20.62|20.37|0
1641279240000|2022-01-04 06:54:00|20.52|20.44|20.62|20.37|20.62|20.44|20.52|20.37|0
1641279290000|2022-01-04 06:54:50|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1641279300000|2022-01-04 06:55:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1641279340000|2022-01-04 06:55:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1641279360000|2022-01-04 06:56:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1641279580000|2022-01-04 06:59:40|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|0
1641279590000|2022-01-04 06:59:50|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|0
1641279600000|2022-01-04 07:00:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1641279640000|2022-01-04 07:00:40|20.52|20.44|20.52|20.44|20.52|20.44|20.51|20.43|1
1641279650000|2022-01-04 07:00:50|20.51|20.43|20.49|20.41|20.53|20.45|20.49|20.41|2
1641279700000|2022-01-04 07:01:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1641279780000|2022-01-04 07:03:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|1
1641279820000|2022-01-04 07:03:40|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1641279860000|2022-01-04 07:04:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1641279870000|2022-01-04 07:04:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|17
1641280020000|2022-01-04 07:07:00|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1641280030000|2022-01-04 07:07:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1641280380000|2022-01-04 07:13:00|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1641280400000|2022-01-04 07:13:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1641280420000|2022-01-04 07:13:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1641280430000|2022-01-04 07:13:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1641280500000|2022-01-04 07:15:00|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|0
1641280510000|2022-01-04 07:15:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1641280560000|2022-01-04 07:16:00|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1641280630000|2022-01-04 07:17:10|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1641280640000|2022-01-04 07:17:20|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1641280820000|2022-01-04 07:20:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|43
1641280830000|2022-01-04 07:20:30|||||||||6
1641280840000|2022-01-04 07:20:40|||||||||25
1641280850000|2022-01-04 07:20:50|20.5|20.42|20.49|20.41|20.51|20.43|20.47|20.39|55
1641280860000|2022-01-04 07:21:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1641280870000|2022-01-04 07:21:10|||||||||25
1641280880000|2022-01-04 07:21:20|||||||||83
1641280990000|2022-01-04 07:23:10|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|24
1641281000000|2022-01-04 07:23:20|20.51|20.43|20.51|20.43|20.51|20.43|20.5|20.42|30
1641281030000|2022-01-04 07:23:50|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|33
1641281040000|2022-01-04 07:24:00|20.48|20.4|20.48|20.4|20.5|20.42|20.48|20.4|0
1641281050000|2022-01-04 07:24:10|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1641281070000|2022-01-04 07:24:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|2
1641281080000|2022-01-04 07:24:40|20.51|20.43|20.51|20.43|20.51|20.43|20.5|20.42|0
1641281090000|2022-01-04 07:24:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|12
1641281200000|2022-01-04 07:26:40|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|25
1641281230000|2022-01-04 07:27:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1641281260000|2022-01-04 07:27:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1641281270000|2022-01-04 07:27:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1641281290000|2022-01-04 07:28:10|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|0
1641281300000|2022-01-04 07:28:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|4
1641281320000|2022-01-04 07:28:40|20.5|20.42|20.48|20.4|20.51|20.43|20.48|20.4|27
1641281340000|2022-01-04 07:29:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1641281480000|2022-01-04 07:31:20|||||||||2
1641281980000|2022-01-04 07:39:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|28
1641281990000|2022-01-04 07:39:50|||||||||6
1641282250000|2022-01-04 07:44:10|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|113
1641282260000|2022-01-04 07:44:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|12
1641282290000|2022-01-04 07:44:50|20.43|20.35|20.42|20.34|20.45|20.37|20.41|20.33|122
1641282300000|2022-01-04 07:45:00|20.43|20.35|20.45|20.37|20.45|20.37|20.42|20.34|0
1641282320000|2022-01-04 07:45:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1641282420000|2022-01-04 07:47:00|20.47|20.39|20.47|20.39|20.47|20.39|20.46|20.38|13
1641282440000|2022-01-04 07:47:20|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1641282450000|2022-01-04 07:47:30|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1641282460000|2022-01-04 07:47:40|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1641282470000|2022-01-04 07:47:50|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1641282480000|2022-01-04 07:48:00|20.48|20.4|20.48|20.4|20.48|20.4|20.47|20.39|0
1641282490000|2022-01-04 07:48:10|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|55
1641282500000|2022-01-04 07:48:20|||||||||30
1641282670000|2022-01-04 07:51:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|20
1641282690000|2022-01-04 07:51:30|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1641282700000|2022-01-04 07:51:40|20.47|20.39|20.47|20.39|20.47|20.39|20.46|20.38|0
1641282710000|2022-01-04 07:51:50|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1641282730000|2022-01-04 07:52:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1641282740000|2022-01-04 07:52:20|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1641282800000|2022-01-04 07:53:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|83
1641282840000|2022-01-04 07:54:00|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1641282850000|2022-01-04 07:54:10|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1641282870000|2022-01-04 07:54:30|20.47|20.39|20.47|20.39|20.47|20.39|20.46|20.38|0
1641282880000|2022-01-04 07:54:40|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1641282890000|2022-01-04 07:54:50|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1641282900000|2022-01-04 07:55:00|20.46|20.38|20.46|20.38|20.47|20.39|20.46|20.38|0
1641282910000|2022-01-04 07:55:10|||||||||1
1641282920000|2022-01-04 07:55:20|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1641282930000|2022-01-04 07:55:30|20.47|20.39|20.47|20.39|20.47|20.39|20.46|20.38|0
1641282980000|2022-01-04 07:56:20|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|7
1641282990000|2022-01-04 07:56:30|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|2
1641283000000|2022-01-04 07:56:40|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1641283010000|2022-01-04 07:56:50|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1641283030000|2022-01-04 07:57:10|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1641283080000|2022-01-04 07:58:00|20.48|20.4|20.48|20.4|20.48|20.4|20.47|20.39|0
1641283150000|2022-01-04 07:59:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|1
1641283160000|2022-01-04 07:59:20|20.43|20.35|20.43|20.35|20.45|20.37|20.43|20.35|0
1641283200000|2022-01-04 08:00:00|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|6
1641283210000|2022-01-04 08:00:10|20.38|20.3|20.36|20.28|20.4|20.32|20.36|20.28|27
1641283220000|2022-01-04 08:00:20|20.37|20.29|20.36|20.28|20.38|20.3|20.36|20.28|4
1641283230000|2022-01-04 08:00:30|20.38|20.3|20.37|20.29|20.38|20.3|20.36|20.28|31
1641283240000|2022-01-04 08:00:40|20.36|20.28|20.37|20.29|20.38|20.3|20.36|20.28|9
1641283250000|2022-01-04 08:00:50|20.36|20.28|20.36|20.28|20.37|20.29|20.36|20.28|0
1641283260000|2022-01-04 08:01:00|20.37|20.29|20.4|20.32|20.4|20.32|20.37|20.29|25
1641283270000|2022-01-04 08:01:10|20.41|20.33|20.41|20.33|20.42|20.34|20.41|20.33|12
1641283300000|2022-01-04 08:01:40|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1641283310000|2022-01-04 08:01:50|20.42|20.34|20.43|20.35|20.46|20.38|20.42|20.34|0
1641283320000|2022-01-04 08:02:00|20.42|20.34|20.46|20.38|20.46|20.38|20.42|20.34|0
1641283360000|2022-01-04 08:02:40|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|35
1641283370000|2022-01-04 08:02:50|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1641283380000|2022-01-04 08:03:00|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1641283400000|2022-01-04 08:03:20|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|75
1641283460000|2022-01-04 08:04:20|20.46|20.38|20.45|20.37|20.46|20.38|20.43|20.35|45
1641283470000|2022-01-04 08:04:30|20.46|20.38|20.46|20.38|20.46|20.38|20.45|20.37|0
1641283490000|2022-01-04 08:04:50|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1641283500000|2022-01-04 08:05:00|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|31
1641283510000|2022-01-04 08:05:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1641283520000|2022-01-04 08:05:20|20.46|20.38|20.48|20.4|20.48|20.4|20.45|20.37|12
1641283570000|2022-01-04 08:06:10|||||||||1
1641283610000|2022-01-04 08:06:50|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|33
1641283620000|2022-01-04 08:07:00|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|40
1641283630000|2022-01-04 08:07:10|20.47|20.39|20.47|20.39|20.48|20.4|20.46|20.38|0
1641283640000|2022-01-04 08:07:20|20.46|20.38|20.46|20.38|20.48|20.4|20.46|20.38|0
1641283650000|2022-01-04 08:07:30|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1641283660000|2022-01-04 08:07:40|20.47|20.39|20.47|20.39|20.48|20.4|20.46|20.38|25
1641283670000|2022-01-04 08:07:50|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1641283680000|2022-01-04 08:08:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1641283690000|2022-01-04 08:08:10|20.51|20.43|20.48|20.4|20.51|20.43|20.48|20.4|0
1641283700000|2022-01-04 08:08:20|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1641283740000|2022-01-04 08:09:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1641283750000|2022-01-04 08:09:10|20.48|20.4|20.48|20.4|20.5|20.42|20.48|20.4|0
1641283760000|2022-01-04 08:09:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1641283770000|2022-01-04 08:09:30|20.51|20.43|20.51|20.43|20.51|20.43|20.5|20.42|0
1641283780000|2022-01-04 08:09:40|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1641283800000|2022-01-04 08:10:00|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1641283830000|2022-01-04 08:10:30|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|48
1641283880000|2022-01-04 08:11:20|||||||||10
1641283930000|2022-01-04 08:12:10|20.56|20.48|20.52|20.44|20.56|20.48|20.52|20.44|57
1641283940000|2022-01-04 08:12:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1641283950000|2022-01-04 08:12:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1641283960000|2022-01-04 08:12:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1641283970000|2022-01-04 08:12:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1641283990000|2022-01-04 08:13:10|20.51|20.43|20.54|20.46|20.54|20.46|20.51|20.43|0
1641284000000|2022-01-04 08:13:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1641284010000|2022-01-04 08:13:30|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|36
1641284030000|2022-01-04 08:13:50|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|1
1641284040000|2022-01-04 08:14:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1641284050000|2022-01-04 08:14:10|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|0
1641284060000|2022-01-04 08:14:20|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|0
1641284100000|2022-01-04 08:15:00|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|3
1641284110000|2022-01-04 08:15:10|20.52|20.44|20.56|20.48|20.56|20.48|20.52|20.44|1
1641284130000|2022-01-04 08:15:30|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|0
1641284140000|2022-01-04 08:15:40|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|1
1641284170000|2022-01-04 08:16:10|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1641284180000|2022-01-04 08:16:20|20.55|20.47|20.56|20.48|20.56|20.48|20.54|20.46|0
1641284190000|2022-01-04 08:16:30|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|0
1641284210000|2022-01-04 08:16:50|||||||||10
1641284310000|2022-01-04 08:18:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|16
1641284320000|2022-01-04 08:18:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|19
1641284330000|2022-01-04 08:18:50|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1641284390000|2022-01-04 08:19:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|24
1641284400000|2022-01-04 08:20:00|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|3
1641284410000|2022-01-04 08:20:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1641284470000|2022-01-04 08:21:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|2
1641284480000|2022-01-04 08:21:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1641284550000|2022-01-04 08:22:30|20.4|20.32|20.4|20.32|20.4|20.32|20.39|20.31|46
1641284560000|2022-01-04 08:22:40|20.39|20.31|20.39|20.31|20.4|20.32|20.39|20.31|30
1641284590000|2022-01-04 08:23:10|||||||||11
1641284600000|2022-01-04 08:23:20|||||||||100
1641284610000|2022-01-04 08:23:30|||||||||2
1641284640000|2022-01-04 08:24:00|||||||||60
1641284650000|2022-01-04 08:24:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|35
1641284660000|2022-01-04 08:24:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1641284690000|2022-01-04 08:24:50|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|0
1641284700000|2022-01-04 08:25:00|20.39|20.31|20.39|20.31|20.39|20.31|20.37|20.29|13
1641284710000|2022-01-04 08:25:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1641284720000|2022-01-04 08:25:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1641284790000|2022-01-04 08:26:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|1
1641284800000|2022-01-04 08:26:40|||||||||1
1641284810000|2022-01-04 08:26:50|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|13
1641284830000|2022-01-04 08:27:10|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|0
1641284840000|2022-01-04 08:27:20|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|3
1641284890000|2022-01-04 08:28:10|||||||||50
1641284960000|2022-01-04 08:29:20|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|2
1641284980000|2022-01-04 08:29:40|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1641285000000|2022-01-04 08:30:00|20.39|20.31|20.4|20.32|20.41|20.33|20.39|20.31|0
1641285010000|2022-01-04 08:30:10|20.41|20.33|20.41|20.33|20.41|20.33|20.4|20.32|0
1641285020000|2022-01-04 08:30:20|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|6
1641285040000|2022-01-04 08:30:40|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|16
1641285050000|2022-01-04 08:30:50|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1641285060000|2022-01-04 08:31:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1641285070000|2022-01-04 08:31:10|20.46|20.38|20.46|20.38|20.46|20.38|20.45|20.37|0
1641285080000|2022-01-04 08:31:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1641285090000|2022-01-04 08:31:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1641285100000|2022-01-04 08:31:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|9
1641285130000|2022-01-04 08:32:10|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|2
1641285140000|2022-01-04 08:32:20|||||||||1
1641285160000|2022-01-04 08:32:40|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1641285260000|2022-01-04 08:34:20|||||||||1
1641285270000|2022-01-04 08:34:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|21
1641285280000|2022-01-04 08:34:40|||||||||2
1641285290000|2022-01-04 08:34:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|1
1641285330000|2022-01-04 08:35:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|6
1641285350000|2022-01-04 08:35:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1641285410000|2022-01-04 08:36:50|20.44|20.36|20.41|20.33|20.44|20.36|20.41|20.33|1
1641285480000|2022-01-04 08:38:00|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1641285490000|2022-01-04 08:38:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1641285500000|2022-01-04 08:38:20|20.36|20.28|20.36|20.28|20.37|20.29|20.36|20.28|79
1641285510000|2022-01-04 08:38:30|20.37|20.29|20.37|20.29|20.39|20.31|20.36|20.28|14
1641285520000|2022-01-04 08:38:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|26
1641285570000|2022-01-04 08:39:30|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|7
1641285580000|2022-01-04 08:39:40|20.36|20.28|20.39|20.31|20.39|20.31|20.36|20.28|1
1641285590000|2022-01-04 08:39:50|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1641285610000|2022-01-04 08:40:10|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1641285620000|2022-01-04 08:40:20|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1641285630000|2022-01-04 08:40:30|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|1
1641285750000|2022-01-04 08:42:30|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|1
1641285840000|2022-01-04 08:44:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|7
1641285870000|2022-01-04 08:44:30|||||||||1
1641285930000|2022-01-04 08:45:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|7
1641285940000|2022-01-04 08:45:40|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1641285970000|2022-01-04 08:46:10|20.42|20.34|20.42|20.34|20.44|20.36|20.42|20.34|5
1641285980000|2022-01-04 08:46:20|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1641285990000|2022-01-04 08:46:30|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1641286020000|2022-01-04 08:47:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1641286030000|2022-01-04 08:47:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|1
1641286040000|2022-01-04 08:47:20|||||||||1
1641286090000|2022-01-04 08:48:10|||||||||1
1641286130000|2022-01-04 08:48:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1641286150000|2022-01-04 08:49:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1641286160000|2022-01-04 08:49:20|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1641286170000|2022-01-04 08:49:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1641286220000|2022-01-04 08:50:20|||||||||1
1641286230000|2022-01-04 08:50:30|||||||||2
1641286280000|2022-01-04 08:51:20|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|7
1641286300000|2022-01-04 08:51:40|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|0
1641286310000|2022-01-04 08:51:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1641286320000|2022-01-04 08:52:00|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|0
1641286370000|2022-01-04 08:52:50|||||||||1
1641286380000|2022-01-04 08:53:00|||||||||212
1641286420000|2022-01-04 08:53:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|29
1641286480000|2022-01-04 08:54:40|||||||||17
1641286490000|2022-01-04 08:54:50|||||||||1
1641286500000|2022-01-04 08:55:00|||||||||2
1641286520000|2022-01-04 08:55:20|20.39|20.31|20.37|20.29|20.39|20.31|20.36|20.28|1
1641286530000|2022-01-04 08:55:30|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1641286540000|2022-01-04 08:55:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|1
1641286550000|2022-01-04 08:55:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|10
1641286690000|2022-01-04 08:58:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1641286760000|2022-01-04 08:59:20|||||||||25
1641286770000|2022-01-04 08:59:30|||||||||7
1641286780000|2022-01-04 08:59:40|||||||||1
1641286830000|2022-01-04 09:00:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1641286840000|2022-01-04 09:00:40|20.36|20.28|20.37|20.29|20.37|20.29|20.35|20.27|47
1641286860000|2022-01-04 09:01:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1641286880000|2022-01-04 09:01:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1641286920000|2022-01-04 09:02:00|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|2
1641286930000|2022-01-04 09:02:10|20.37|20.29|20.37|20.29|20.39|20.31|20.37|20.29|31
1641286940000|2022-01-04 09:02:20|20.36|20.28|20.37|20.29|20.39|20.31|20.36|20.28|0
1641286950000|2022-01-04 09:02:30|20.36|20.28|20.36|20.28|20.37|20.29|20.36|20.28|0
1641286960000|2022-01-04 09:02:40|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1641286980000|2022-01-04 09:03:00|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1641286990000|2022-01-04 09:03:10|20.36|20.28|20.35|20.27|20.39|20.31|20.35|20.27|37
1641287010000|2022-01-04 09:03:30|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1641287020000|2022-01-04 09:03:40|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1641287150000|2022-01-04 09:05:50|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1641287180000|2022-01-04 09:06:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1641287190000|2022-01-04 09:06:30|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1641287220000|2022-01-04 09:07:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1641287250000|2022-01-04 09:07:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|22
1641287350000|2022-01-04 09:09:10|||||||||1
1641287440000|2022-01-04 09:10:40|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1641287520000|2022-01-04 09:12:00|20.38|20.3|20.39|20.31|20.39|20.31|20.36|20.28|2
1641287530000|2022-01-04 09:12:10|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|1
1641287570000|2022-01-04 09:12:50|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1641287580000|2022-01-04 09:13:00|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1641287600000|2022-01-04 09:13:20|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1641287710000|2022-01-04 09:15:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|9
1641287730000|2022-01-04 09:15:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1641287810000|2022-01-04 09:16:50|||||||||20
1641287830000|2022-01-04 09:17:10|||||||||1
1641287840000|2022-01-04 09:17:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|12
1641287880000|2022-01-04 09:18:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|88
1641288010000|2022-01-04 09:20:10|||||||||1
1641288030000|2022-01-04 09:20:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|7
1641288050000|2022-01-04 09:20:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1641288080000|2022-01-04 09:21:20|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1641288090000|2022-01-04 09:21:30|20.4|20.32|20.36|20.28|20.4|20.32|20.36|20.28|8
1641288130000|2022-01-04 09:22:10|||||||||11
1641288170000|2022-01-04 09:22:50|||||||||25
1641288180000|2022-01-04 09:23:00|||||||||2
1641288310000|2022-01-04 09:25:10|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1641288340000|2022-01-04 09:25:40|||||||||3
1641288480000|2022-01-04 09:28:00|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1641288490000|2022-01-04 09:28:10|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1641288570000|2022-01-04 09:29:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|10
1641288630000|2022-01-04 09:30:30|||||||||4
1641288670000|2022-01-04 09:31:10|||||||||1
1641288680000|2022-01-04 09:31:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1641288690000|2022-01-04 09:31:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1641288730000|2022-01-04 09:32:10|||||||||14
1641288860000|2022-01-04 09:34:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1641288870000|2022-01-04 09:34:30|20.41|20.33|20.41|20.33|20.41|20.33|20.4|20.32|0
1641288890000|2022-01-04 09:34:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|22
1641288940000|2022-01-04 09:35:40|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1641288960000|2022-01-04 09:36:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|3
1641289020000|2022-01-04 09:37:00|20.45|20.37|20.49|20.41|20.49|20.41|20.45|20.37|24
1641289040000|2022-01-04 09:37:20|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|4
1641289050000|2022-01-04 09:37:30|20.46|20.38|20.46|20.38|20.46|20.38|20.45|20.37|0
1641289100000|2022-01-04 09:38:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|1
1641289110000|2022-01-04 09:38:30|20.44|20.36|20.41|20.33|20.44|20.36|20.41|20.33|6
1641289130000|2022-01-04 09:38:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|5
1641289150000|2022-01-04 09:39:10|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1641289220000|2022-01-04 09:40:20|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|3
1641289250000|2022-01-04 09:40:50|20.45|20.37|20.45|20.37|20.46|20.38|20.45|20.37|0
1641289290000|2022-01-04 09:41:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1641289300000|2022-01-04 09:41:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1641289310000|2022-01-04 09:41:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1641289330000|2022-01-04 09:42:10|20.45|20.37|20.45|20.37|20.45|20.37|20.44|20.36|0
1641289340000|2022-01-04 09:42:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|1
1641289350000|2022-01-04 09:42:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1641289370000|2022-01-04 09:42:50|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1641289380000|2022-01-04 09:43:00|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1641289420000|2022-01-04 09:43:40|20.44|20.36|20.41|20.33|20.44|20.36|20.41|20.33|27
1641289840000|2022-01-04 09:50:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|13
1641289850000|2022-01-04 09:50:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|10
1641289900000|2022-01-04 09:51:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1641289920000|2022-01-04 09:52:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1641289940000|2022-01-04 09:52:20|||||||||1
1641289990000|2022-01-04 09:53:10|||||||||1
1641290050000|2022-01-04 09:54:10|||||||||1
1641290180000|2022-01-04 09:56:20|||||||||4
1641290260000|2022-01-04 09:57:40|||||||||1
1641290320000|2022-01-04 09:58:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1641290330000|2022-01-04 09:58:50|20.34|20.26|20.33|20.25|20.34|20.26|20.32|20.24|30
1641290350000|2022-01-04 09:59:10|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|0
1641290360000|2022-01-04 09:59:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1641290410000|2022-01-04 10:00:10|||||||||1
1641290430000|2022-01-04 10:00:30|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|115
1641290530000|2022-01-04 10:02:10|||||||||1
1641290570000|2022-01-04 10:02:50|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|81
1641290580000|2022-01-04 10:03:00|||||||||3
1641290710000|2022-01-04 10:05:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|13
1641290740000|2022-01-04 10:05:40|20.29|20.21|20.29|20.21|20.32|20.24|20.29|20.21|4
1641290830000|2022-01-04 10:07:10|20.32|20.24|20.29|20.21|20.32|20.24|20.29|20.21|4
1641290840000|2022-01-04 10:07:20|||||||||1
1641290850000|2022-01-04 10:07:30|20.32|20.24|20.29|20.21|20.32|20.24|20.29|20.21|4
1641290960000|2022-01-04 10:09:20|20.27|20.19|20.24|20.16|20.27|20.19|20.24|20.16|69
1641291130000|2022-01-04 10:12:10|||||||||8
1641291160000|2022-01-04 10:12:40|||||||||1
1641291200000|2022-01-04 10:13:20|||||||||9
1641291210000|2022-01-04 10:13:30|||||||||19
1641291220000|2022-01-04 10:13:40|||||||||1
1641291420000|2022-01-04 10:17:00|||||||||2
1641291570000|2022-01-04 10:19:30|||||||||37
1641291600000|2022-01-04 10:20:00|20.23|20.15|20.24|20.16|20.24|20.16|20.22|20.14|50
1641291680000|2022-01-04 10:21:20|||||||||7
1641291690000|2022-01-04 10:21:30|||||||||9
1641291710000|2022-01-04 10:21:50|||||||||3
1641291740000|2022-01-04 10:22:20|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|2
1641291750000|2022-01-04 10:22:30|20.23|20.15|20.23|20.15|20.24|20.16|20.23|20.15|0
1641291760000|2022-01-04 10:22:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1641291770000|2022-01-04 10:22:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1641291780000|2022-01-04 10:23:00|20.22|20.14|20.22|20.14|20.22|20.14|20.2|20.12|0
1641291790000|2022-01-04 10:23:10|20.19|20.11|20.19|20.11|20.2|20.12|20.19|20.11|0
1641291950000|2022-01-04 10:25:50|20.2|20.12|20.24|20.16|20.24|20.16|20.2|20.12|54
1641291960000|2022-01-04 10:26:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1641291970000|2022-01-04 10:26:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1641292010000|2022-01-04 10:26:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|13
1641292030000|2022-01-04 10:27:10|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|4
1641292060000|2022-01-04 10:27:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|21
1641292070000|2022-01-04 10:27:50|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|16
1641292090000|2022-01-04 10:28:10|||||||||16
1641292160000|2022-01-04 10:29:20|||||||||1
1641292170000|2022-01-04 10:29:30|20.2|20.12|20.17|20.09|20.2|20.12|20.17|20.09|40
1641292180000|2022-01-04 10:29:40|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|73
1641292230000|2022-01-04 10:30:30|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|0
1641292280000|2022-01-04 10:31:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|50
1641292300000|2022-01-04 10:31:40|||||||||11
1641292310000|2022-01-04 10:31:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|6
1641292390000|2022-01-04 10:33:10|||||||||2
1641292750000|2022-01-04 10:39:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|15
1641292760000|2022-01-04 10:39:20|20.21|20.13|20.21|20.13|20.22|20.14|20.21|20.13|3
1641292780000|2022-01-04 10:39:40|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|0
1641292790000|2022-01-04 10:39:50|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|0
1641292800000|2022-01-04 10:40:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|1
1641292890000|2022-01-04 10:41:30|20.14|20.06|20.17|20.09|20.17|20.09|20.14|20.06|90
1641292910000|2022-01-04 10:41:50|20.16|20.08|20.16|20.08|20.16|20.08|20.14|20.06|0
1641292930000|2022-01-04 10:42:10|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|0
1641292940000|2022-01-04 10:42:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1641292980000|2022-01-04 10:43:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1641292990000|2022-01-04 10:43:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1641293010000|2022-01-04 10:43:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1641293030000|2022-01-04 10:43:50|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|0
1641293040000|2022-01-04 10:44:00|||||||||50
1641293050000|2022-01-04 10:44:10|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|0
1641293060000|2022-01-04 10:44:20|20.17|20.09|20.17|20.09|20.17|20.09|20.16|20.08|0
1641293070000|2022-01-04 10:44:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|3
1641293100000|2022-01-04 10:45:00|20.14|20.06|20.14|20.06|20.16|20.08|20.14|20.06|0
1641293110000|2022-01-04 10:45:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1641293130000|2022-01-04 10:45:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1641293240000|2022-01-04 10:47:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|67
1641293260000|2022-01-04 10:47:40|20.18|20.1|20.19|20.11|20.19|20.11|20.18|20.1|6
1641293280000|2022-01-04 10:48:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|2
1641293330000|2022-01-04 10:48:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|124
1641293360000|2022-01-04 10:49:20|||||||||51
1641293400000|2022-01-04 10:50:00|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|47
1641293410000|2022-01-04 10:50:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|7
1641293430000|2022-01-04 10:50:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1641293490000|2022-01-04 10:51:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1641293500000|2022-01-04 10:51:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1641293510000|2022-01-04 10:51:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1641293550000|2022-01-04 10:52:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1641293620000|2022-01-04 10:53:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1641293760000|2022-01-04 10:56:00|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|0
1641293810000|2022-01-04 10:56:50|||||||||3
1641293820000|2022-01-04 10:57:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1641293830000|2022-01-04 10:57:10|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|0
1641293890000|2022-01-04 10:58:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|15
1641293990000|2022-01-04 10:59:50|||||||||60
1641294020000|2022-01-04 11:00:20|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|0
1641294040000|2022-01-04 11:00:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1641294070000|2022-01-04 11:01:10|20.17|20.09|20.17|20.09|20.19|20.11|20.17|20.09|65
1641294090000|2022-01-04 11:01:30|||||||||1
1641294100000|2022-01-04 11:01:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1641294110000|2022-01-04 11:01:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1641294200000|2022-01-04 11:03:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1641294210000|2022-01-04 11:03:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1641294250000|2022-01-04 11:04:10|||||||||1
1641294330000|2022-01-04 11:05:30|20.18|20.1|20.19|20.11|20.19|20.11|20.18|20.1|17
1641294360000|2022-01-04 11:06:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1641294410000|2022-01-04 11:06:50|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|0
1641294420000|2022-01-04 11:07:00|20.22|20.14|20.22|20.14|20.22|20.14|20.21|20.13|0
1641294580000|2022-01-04 11:09:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1641294590000|2022-01-04 11:09:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1641294600000|2022-01-04 11:10:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|31
1641294610000|2022-01-04 11:10:10|||||||||15
1641294820000|2022-01-04 11:13:40|||||||||7
1641295060000|2022-01-04 11:17:40|||||||||9
1641295070000|2022-01-04 11:17:50|||||||||2
1641295140000|2022-01-04 11:19:00|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|123
1641295150000|2022-01-04 11:19:10|||||||||23
1641295160000|2022-01-04 11:19:20|||||||||12
1641295170000|2022-01-04 11:19:30|||||||||23
1641295180000|2022-01-04 11:19:40|||||||||5
1641295250000|2022-01-04 11:20:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|76
1641295330000|2022-01-04 11:22:10|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|1
1641295350000|2022-01-04 11:22:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1641295670000|2022-01-04 11:27:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|105
1641296060000|2022-01-04 11:34:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|48
1641296110000|2022-01-04 11:35:10|||||||||9
1641296230000|2022-01-04 11:37:10|||||||||1
1641296250000|2022-01-04 11:37:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|27
1641296260000|2022-01-04 11:37:40|||||||||2
1641296310000|2022-01-04 11:38:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|100
1641296320000|2022-01-04 11:38:40|||||||||2
1641296360000|2022-01-04 11:39:20|||||||||1
1641296380000|2022-01-04 11:39:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1641296780000|2022-01-04 11:46:20|||||||||1
1641296880000|2022-01-04 11:48:00|||||||||10
1641296950000|2022-01-04 11:49:10|||||||||1
1641297050000|2022-01-04 11:50:50|||||||||15
1641297110000|2022-01-04 11:51:50|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|136
1641297120000|2022-01-04 11:52:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1641297140000|2022-01-04 11:52:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1641297150000|2022-01-04 11:52:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1641297160000|2022-01-04 11:52:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1641297190000|2022-01-04 11:53:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|68
1641297200000|2022-01-04 11:53:20|||||||||2
1641297260000|2022-01-04 11:54:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|16
1641297270000|2022-01-04 11:54:30|||||||||42
1641297280000|2022-01-04 11:54:40|||||||||1
1641297290000|2022-01-04 11:54:50|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|6
1641297300000|2022-01-04 11:55:00|||||||||15
1641297340000|2022-01-04 11:55:40|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|7
1641297360000|2022-01-04 11:56:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1641297380000|2022-01-04 11:56:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|1
1641297390000|2022-01-04 11:56:30|20.23|20.15|20.23|20.15|20.23|20.15|20.2|20.12|7
1641297400000|2022-01-04 11:56:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|3
1641297480000|2022-01-04 11:58:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|1
1641297490000|2022-01-04 11:58:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1641297500000|2022-01-04 11:58:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|3
1641297510000|2022-01-04 11:58:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1641297590000|2022-01-04 11:59:50|||||||||21
1641297600000|2022-01-04 12:00:00|||||||||5
1641297610000|2022-01-04 12:00:10|||||||||1
1641297650000|2022-01-04 12:00:50|||||||||15
1641297990000|2022-01-04 12:06:30|||||||||1
1641298020000|2022-01-04 12:07:00|20.22|20.14|20.25|20.17|20.25|20.17|20.22|20.14|7
1641298160000|2022-01-04 12:09:20|||||||||2
1641298870000|2022-01-04 12:21:10|||||||||1
1641299040000|2022-01-04 12:24:00|20.22|20.14|20.22|20.14|20.23|20.15|20.22|20.14|0
1641299060000|2022-01-04 12:24:20|20.25|20.17|20.26|20.18|20.27|20.19|20.25|20.17|69
1641299070000|2022-01-04 12:24:30|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|0
1641299080000|2022-01-04 12:24:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1641299090000|2022-01-04 12:24:50|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|20
1641299100000|2022-01-04 12:25:00|20.25|20.17|20.27|20.19|20.28|20.2|20.25|20.17|77
1641299120000|2022-01-04 12:25:20|20.3|20.22|20.3|20.22|20.3|20.22|20.27|20.19|61
1641299130000|2022-01-04 12:25:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|6
1641299180000|2022-01-04 12:26:20|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|0
1641299190000|2022-01-04 12:26:30|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1641299230000|2022-01-04 12:27:10|||||||||2
1641299250000|2022-01-04 12:27:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|18
1641299310000|2022-01-04 12:28:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|1
1641299320000|2022-01-04 12:28:40|||||||||1
1641299350000|2022-01-04 12:29:10|||||||||2
1641299410000|2022-01-04 12:30:10|||||||||1
1641299490000|2022-01-04 12:31:30|||||||||2
1641299500000|2022-01-04 12:31:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|1
1641299510000|2022-01-04 12:31:50|||||||||1
1641299620000|2022-01-04 12:33:40|||||||||2
1641299730000|2022-01-04 12:35:30|||||||||22
1641299740000|2022-01-04 12:35:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|1
1641299810000|2022-01-04 12:36:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|3
1641299830000|2022-01-04 12:37:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1641299840000|2022-01-04 12:37:20|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|2
1641299870000|2022-01-04 12:37:50|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|0
1641299890000|2022-01-04 12:38:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1641299940000|2022-01-04 12:39:00|||||||||2
1641300010000|2022-01-04 12:40:10|||||||||18
1641300020000|2022-01-04 12:40:20|||||||||52
1641300030000|2022-01-04 12:40:30|||||||||37
1641300050000|2022-01-04 12:40:50|||||||||2
1641300090000|2022-01-04 12:41:30|||||||||4
1641300160000|2022-01-04 12:42:40|||||||||2
1641300220000|2022-01-04 12:43:40|||||||||1
1641300250000|2022-01-04 12:44:10|||||||||2
1641300290000|2022-01-04 12:44:50|||||||||1
1641300320000|2022-01-04 12:45:20|||||||||2
1641300330000|2022-01-04 12:45:30|20.27|20.19|20.3|20.22|20.3|20.22|20.27|20.19|10
1641300340000|2022-01-04 12:45:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|2
1641300360000|2022-01-04 12:46:00|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|2
1641300370000|2022-01-04 12:46:10|||||||||2
1641300430000|2022-01-04 12:47:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|1
1641300480000|2022-01-04 12:48:00|||||||||2
1641300490000|2022-01-04 12:48:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|12
1641300570000|2022-01-04 12:49:30|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|1
1641300590000|2022-01-04 12:49:50|||||||||2
1641300610000|2022-01-04 12:50:10|||||||||1
1641300670000|2022-01-04 12:51:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|1
1641300680000|2022-01-04 12:51:20|||||||||1
1641300690000|2022-01-04 12:51:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|2
1641300700000|2022-01-04 12:51:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|2
1641300710000|2022-01-04 12:51:50|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1641300720000|2022-01-04 12:52:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|5
1641300810000|2022-01-04 12:53:30|||||||||2
1641300830000|2022-01-04 12:53:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|1
1641300840000|2022-01-04 12:54:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|1
1641300920000|2022-01-04 12:55:20|||||||||2
1641300980000|2022-01-04 12:56:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1641300990000|2022-01-04 12:56:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|5
1641301030000|2022-01-04 12:57:10|||||||||2
1641301050000|2022-01-04 12:57:30|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|86
1641301060000|2022-01-04 12:57:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1641301100000|2022-01-04 12:58:20|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|2
1641301140000|2022-01-04 12:59:00|||||||||2
1641301220000|2022-01-04 13:00:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|2
1641301250000|2022-01-04 13:00:50|||||||||2
1641301260000|2022-01-04 13:01:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|1
1641301360000|2022-01-04 13:02:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|2
1641301370000|2022-01-04 13:02:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|3
1641301380000|2022-01-04 13:03:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|1
1641301400000|2022-01-04 13:03:20|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|0
1641301420000|2022-01-04 13:03:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1641301430000|2022-01-04 13:03:50|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1641301450000|2022-01-04 13:04:10|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1641301490000|2022-01-04 13:04:50|||||||||2
1641301520000|2022-01-04 13:05:20|||||||||1
1641301600000|2022-01-04 13:06:40|||||||||2
1641301710000|2022-01-04 13:08:30|||||||||25
1641301720000|2022-01-04 13:08:40|||||||||2
1641301880000|2022-01-04 13:11:20|||||||||2
1641301910000|2022-01-04 13:11:50|||||||||3
1641301930000|2022-01-04 13:12:10|20.22|20.14|20.25|20.17|20.25|20.17|20.22|20.14|14
1641301940000|2022-01-04 13:12:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|21
1641301950000|2022-01-04 13:12:30|||||||||1
1641302010000|2022-01-04 13:13:30|||||||||2
1641302130000|2022-01-04 13:15:30|||||||||2
1641302200000|2022-01-04 13:16:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|3
1641302230000|2022-01-04 13:17:10|20.22|20.14|20.25|20.17|20.25|20.17|20.22|20.14|2
1641302250000|2022-01-04 13:17:30|||||||||2
1641302290000|2022-01-04 13:18:10|||||||||1
1641302320000|2022-01-04 13:18:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|2
1641302410000|2022-01-04 13:20:10|||||||||3
1641302430000|2022-01-04 13:20:30|||||||||5
1641302440000|2022-01-04 13:20:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1641302510000|2022-01-04 13:21:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1641302560000|2022-01-04 13:22:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|3
1641302630000|2022-01-04 13:23:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|4
1641302700000|2022-01-04 13:25:00|||||||||2
1641302810000|2022-01-04 13:26:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|13
1641302820000|2022-01-04 13:27:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1641302830000|2022-01-04 13:27:10|||||||||2
1641302860000|2022-01-04 13:27:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1641302870000|2022-01-04 13:27:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1641302890000|2022-01-04 13:28:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1641302900000|2022-01-04 13:28:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1641302920000|2022-01-04 13:28:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|1
1641302960000|2022-01-04 13:29:20|||||||||2
1641303020000|2022-01-04 13:30:20|||||||||1
1641303200000|2022-01-04 13:33:20|||||||||1
1641303210000|2022-01-04 13:33:30|||||||||2
1641303300000|2022-01-04 13:35:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|46
1641303310000|2022-01-04 13:35:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1641303320000|2022-01-04 13:35:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1641303330000|2022-01-04 13:35:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1641303340000|2022-01-04 13:35:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1641303350000|2022-01-04 13:35:50|20.27|20.19|20.26|20.18|20.27|20.19|20.25|20.17|0
1641303360000|2022-01-04 13:36:00|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|0
1641303370000|2022-01-04 13:36:10|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|0
1641303380000|2022-01-04 13:36:20|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|2
1641303400000|2022-01-04 13:36:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1641303460000|2022-01-04 13:37:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1641303510000|2022-01-04 13:38:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|38
1641303520000|2022-01-04 13:38:40|20.27|20.19|20.3|20.22|20.3|20.22|20.27|20.19|7
1641303540000|2022-01-04 13:39:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|3
1641303590000|2022-01-04 13:39:50|||||||||2
1641303610000|2022-01-04 13:40:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1641303620000|2022-01-04 13:40:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1641303790000|2022-01-04 13:43:10|||||||||7
1641303800000|2022-01-04 13:43:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|17
1641303810000|2022-01-04 13:43:30|||||||||6
1641303820000|2022-01-04 13:43:40|||||||||26
1641303830000|2022-01-04 13:43:50|||||||||4
1641304000000|2022-01-04 13:46:40|||||||||58
1641304010000|2022-01-04 13:46:50|||||||||2
1641304100000|2022-01-04 13:48:20|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|0
1641304170000|2022-01-04 13:49:30|||||||||2
1641304220000|2022-01-04 13:50:20|||||||||1
1641304330000|2022-01-04 13:52:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1641304340000|2022-01-04 13:52:20|||||||||2
1641304350000|2022-01-04 13:52:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1641304370000|2022-01-04 13:52:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1641304390000|2022-01-04 13:53:10|20.25|20.17|20.22|20.14|20.26|20.18|20.22|20.14|8
1641304520000|2022-01-04 13:55:20|||||||||1
1641304550000|2022-01-04 13:55:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|16
1641304560000|2022-01-04 13:56:00|||||||||89
1641304640000|2022-01-04 13:57:20|||||||||1
1641304650000|2022-01-04 13:57:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1641304660000|2022-01-04 13:57:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1641304680000|2022-01-04 13:58:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1641304750000|2022-01-04 13:59:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1641304760000|2022-01-04 13:59:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1641304780000|2022-01-04 13:59:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|5
1641304870000|2022-01-04 14:01:10|||||||||20
1641304880000|2022-01-04 14:01:20|||||||||1
1641304890000|2022-01-04 14:01:30|||||||||74
1641304910000|2022-01-04 14:01:50|||||||||1
1641304980000|2022-01-04 14:03:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|41
1641304990000|2022-01-04 14:03:10|||||||||19
1641305030000|2022-01-04 14:03:50|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|61
1641305050000|2022-01-04 14:04:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1641305090000|2022-01-04 14:04:50|||||||||3
1641305110000|2022-01-04 14:05:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1641305120000|2022-01-04 14:05:20|||||||||1
1641305130000|2022-01-04 14:05:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1641305140000|2022-01-04 14:05:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1641305150000|2022-01-04 14:05:50|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|0
1641305170000|2022-01-04 14:06:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1641305200000|2022-01-04 14:06:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|13
1641305290000|2022-01-04 14:08:10|||||||||1
1641305460000|2022-01-04 14:11:00|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|221
1641305510000|2022-01-04 14:11:50|20.23|20.15|20.2|20.12|20.23|20.15|20.2|20.12|93
1641305520000|2022-01-04 14:12:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1641305530000|2022-01-04 14:12:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1641305600000|2022-01-04 14:13:20|||||||||20
1641305640000|2022-01-04 14:14:00|20.19|20.11|20.19|20.11|20.19|20.11|20.18|20.1|87
1641305650000|2022-01-04 14:14:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|2
1641305680000|2022-01-04 14:14:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|89
1641305790000|2022-01-04 14:16:30|||||||||60
1641305800000|2022-01-04 14:16:40|||||||||1
1641305820000|2022-01-04 14:17:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|216
1641305880000|2022-01-04 14:18:00|||||||||107
1641306160000|2022-01-04 14:22:40|||||||||3
1641306450000|2022-01-04 14:27:30|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|31
1641306620000|2022-01-04 14:30:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|24
1641306640000|2022-01-04 14:30:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|26
1641306660000|2022-01-04 14:31:00|20.34|20.26|20.34|20.26|20.34|20.26|20.32|20.24|24
1641306670000|2022-01-04 14:31:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1641306680000|2022-01-04 14:31:20|20.34|20.26|20.34|20.26|20.34|20.26|20.32|20.24|0
1641306690000|2022-01-04 14:31:30|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|16
1641306770000|2022-01-04 14:32:50|20.31|20.23|20.33|20.25|20.35|20.27|20.3|20.22|59
1641306780000|2022-01-04 14:33:00|20.35|20.27|20.35|20.27|20.35|20.27|20.34|20.26|14
1641306790000|2022-01-04 14:33:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1641306800000|2022-01-04 14:33:20|20.35|20.27|20.35|20.27|20.36|20.28|20.35|20.27|0
1641306810000|2022-01-04 14:33:30|20.34|20.26|20.33|20.25|20.35|20.27|20.3|20.22|22
1641306820000|2022-01-04 14:33:40|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1641306830000|2022-01-04 14:33:50|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1641306940000|2022-01-04 14:35:40|20.39|20.31|20.36|20.28|20.39|20.31|20.35|20.27|21
1641306950000|2022-01-04 14:35:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|14
1641306980000|2022-01-04 14:36:20|20.35|20.27|20.35|20.27|20.36|20.28|20.35|20.27|13
1641306990000|2022-01-04 14:36:30|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|87
1641307000000|2022-01-04 14:36:40|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|20
1641307010000|2022-01-04 14:36:50|20.33|20.25|20.34|20.26|20.35|20.27|20.33|20.25|3
1641307020000|2022-01-04 14:37:00|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1641307030000|2022-01-04 14:37:10|20.35|20.27|20.35|20.27|20.35|20.27|20.33|20.25|0
1641307090000|2022-01-04 14:38:10|||||||||2
1641307130000|2022-01-04 14:38:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|59
1641307140000|2022-01-04 14:39:00|||||||||2
1641307170000|2022-01-04 14:39:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|49
1641307180000|2022-01-04 14:39:40|||||||||2
1641307190000|2022-01-04 14:39:50|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1641307200000|2022-01-04 14:40:00|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|13
1641307210000|2022-01-04 14:40:10|||||||||1
1641307240000|2022-01-04 14:40:40|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1641307250000|2022-01-04 14:40:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1641307260000|2022-01-04 14:41:00|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|54
1641307270000|2022-01-04 14:41:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|5
1641307290000|2022-01-04 14:41:30|20.36|20.28|20.36|20.28|20.38|20.3|20.36|20.28|0
1641307310000|2022-01-04 14:41:50|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|13
1641307340000|2022-01-04 14:42:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|3
1641307350000|2022-01-04 14:42:30|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|11
1641307360000|2022-01-04 14:42:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|2
1641307370000|2022-01-04 14:42:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|3
1641307380000|2022-01-04 14:43:00|||||||||1
1641307390000|2022-01-04 14:43:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|1
1641307410000|2022-01-04 14:43:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1641307420000|2022-01-04 14:43:40|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|6
1641307430000|2022-01-04 14:43:50|20.35|20.27|20.35|20.27|20.35|20.27|20.33|20.25|3
1641307440000|2022-01-04 14:44:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1641307450000|2022-01-04 14:44:10|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|1
1641307460000|2022-01-04 14:44:20|||||||||1
1641307520000|2022-01-04 14:45:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1641307530000|2022-01-04 14:45:30|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1641307540000|2022-01-04 14:45:40|20.38|20.3|20.38|20.3|20.38|20.3|20.36|20.28|0
1641307560000|2022-01-04 14:46:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|13
1641307570000|2022-01-04 14:46:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|1
1641307620000|2022-01-04 14:47:00|||||||||25
1641307630000|2022-01-04 14:47:10|||||||||1
1641307640000|2022-01-04 14:47:20|20.36|20.28|20.33|20.25|20.36|20.28|20.33|20.25|9
1641307730000|2022-01-04 14:48:50|||||||||1
1641307750000|2022-01-04 14:49:10|||||||||50
1641307760000|2022-01-04 14:49:20|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|53
1641307770000|2022-01-04 14:49:30|||||||||2
1641307790000|2022-01-04 14:49:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|33
1641307800000|2022-01-04 14:50:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|27
1641307810000|2022-01-04 14:50:10|20.39|20.31|20.4|20.32|20.4|20.32|20.38|20.3|69
1641307820000|2022-01-04 14:50:20|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|3
1641307840000|2022-01-04 14:50:40|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1641307870000|2022-01-04 14:51:10|20.39|20.31|20.38|20.3|20.4|20.32|20.38|20.3|11
1641307940000|2022-01-04 14:52:20|||||||||1
1641307950000|2022-01-04 14:52:30|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1641307960000|2022-01-04 14:52:40|20.35|20.27|20.38|20.3|20.38|20.3|20.35|20.27|0
1641307990000|2022-01-04 14:53:10|||||||||1
1641308000000|2022-01-04 14:53:20|||||||||1
1641308030000|2022-01-04 14:53:50|20.36|20.28|20.35|20.27|20.36|20.28|20.34|20.26|21
1641308040000|2022-01-04 14:54:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1641308070000|2022-01-04 14:54:30|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|2
1641308080000|2022-01-04 14:54:40|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|4
1641308090000|2022-01-04 14:54:50|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|0
1641308110000|2022-01-04 14:55:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1641308120000|2022-01-04 14:55:20|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|29
1641308130000|2022-01-04 14:55:30|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|0
1641308140000|2022-01-04 14:55:40|20.34|20.26|20.35|20.27|20.36|20.28|20.33|20.25|7
1641308150000|2022-01-04 14:55:50|||||||||14
1641308180000|2022-01-04 14:56:20|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1641308220000|2022-01-04 14:57:00|20.38|20.3|20.38|20.3|20.38|20.3|20.36|20.28|0
1641308230000|2022-01-04 14:57:10|||||||||5
1641308240000|2022-01-04 14:57:20|20.39|20.31|20.39|20.31|20.39|20.31|20.38|20.3|6
1641308250000|2022-01-04 14:57:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1641308300000|2022-01-04 14:58:20|20.36|20.28|20.43|20.35|20.43|20.35|20.36|20.28|286
1641308310000|2022-01-04 14:58:30|20.42|20.34|20.46|20.38|20.46|20.38|20.42|20.34|44
1641308330000|2022-01-04 14:58:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|2
1641308340000|2022-01-04 14:59:00|20.43|20.35|20.42|20.34|20.44|20.36|20.42|20.34|34
1641308350000|2022-01-04 14:59:10|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|0
1641308360000|2022-01-04 14:59:20|20.41|20.33|20.41|20.33|20.42|20.34|20.41|20.33|98
1641308400000|2022-01-04 15:00:00|||||||||72
1641308410000|2022-01-04 15:00:10|20.38|20.3|20.41|20.33|20.41|20.33|20.37|20.29|72
1641308430000|2022-01-04 15:00:30|20.39|20.31|20.39|20.31|20.41|20.33|20.38|20.3|21
1641308440000|2022-01-04 15:00:40|20.38|20.3|20.41|20.33|20.41|20.33|20.38|20.3|0
1641308450000|2022-01-04 15:00:50|||||||||45
1641308500000|2022-01-04 15:01:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|51
1641308520000|2022-01-04 15:02:00|20.43|20.35|20.43|20.35|20.46|20.38|20.43|20.35|14
1641308530000|2022-01-04 15:02:10|20.46|20.38|20.46|20.38|20.46|20.38|20.43|20.35|13
1641308560000|2022-01-04 15:02:40|||||||||6
1641308570000|2022-01-04 15:02:50|20.51|20.43|20.47|20.39|20.51|20.43|20.47|20.39|48
1641308580000|2022-01-04 15:03:00|||||||||3
1641308590000|2022-01-04 15:03:10|20.46|20.38|20.51|20.43|20.51|20.43|20.46|20.38|2
1641308600000|2022-01-04 15:03:20|||||||||3
1641308610000|2022-01-04 15:03:30|||||||||2
1641308620000|2022-01-04 15:03:40|20.53|20.45|20.51|20.43|20.54|20.46|20.51|20.43|7
1641308630000|2022-01-04 15:03:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|4
1641308640000|2022-01-04 15:04:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|121
1641308650000|2022-01-04 15:04:10|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|46
1641308660000|2022-01-04 15:04:20|20.54|20.46|20.56|20.48|20.56|20.48|20.53|20.45|16
1641308680000|2022-01-04 15:04:40|||||||||1
1641308690000|2022-01-04 15:04:50|||||||||1
1641308700000|2022-01-04 15:05:00|||||||||1
1641308710000|2022-01-04 15:05:10|||||||||1
1641308730000|2022-01-04 15:05:30|20.59|20.51|20.56|20.48|20.59|20.51|20.56|20.48|83
1641308760000|2022-01-04 15:06:00|||||||||8
1641308770000|2022-01-04 15:06:10|||||||||26
1641308830000|2022-01-04 15:07:10|||||||||20
1641308890000|2022-01-04 15:08:10|20.53|20.45|20.52|20.44|20.53|20.45|20.51|20.43|43
1641308900000|2022-01-04 15:08:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1641308910000|2022-01-04 15:08:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|14
1641308920000|2022-01-04 15:08:40|20.51|20.43|20.51|20.43|20.51|20.43|20.47|20.39|20
1641308950000|2022-01-04 15:09:10|20.47|20.39|20.51|20.43|20.51|20.43|20.47|20.39|42
1641308960000|2022-01-04 15:09:20|20.49|20.41|20.49|20.41|20.49|20.41|20.47|20.39|0
1641308970000|2022-01-04 15:09:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1641308990000|2022-01-04 15:09:50|20.48|20.4|20.51|20.43|20.51|20.43|20.47|20.39|18
1641309020000|2022-01-04 15:10:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|13
1641309050000|2022-01-04 15:10:50|20.47|20.39|20.47|20.39|20.48|20.4|20.47|20.39|104
1641309060000|2022-01-04 15:11:00|20.48|20.4|20.51|20.43|20.51|20.43|20.48|20.4|18
1641309080000|2022-01-04 15:11:20|||||||||80
1641309090000|2022-01-04 15:11:30|||||||||2
1641309110000|2022-01-04 15:11:50|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1641309120000|2022-01-04 15:12:00|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1641309130000|2022-01-04 15:12:10|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1641309160000|2022-01-04 15:12:40|||||||||1
1641309170000|2022-01-04 15:12:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|14
1641309190000|2022-01-04 15:13:10|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|7
1641309310000|2022-01-04 15:15:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|11
1641309320000|2022-01-04 15:15:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|70
1641309330000|2022-01-04 15:15:30|||||||||45
1641309360000|2022-01-04 15:16:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1641309380000|2022-01-04 15:16:20|20.61|20.53|20.58|20.5|20.61|20.53|20.56|20.48|7
1641309390000|2022-01-04 15:16:30|20.59|20.51|20.61|20.53|20.61|20.53|20.57|20.49|160
1641309400000|2022-01-04 15:16:40|20.59|20.51|20.56|20.48|20.59|20.51|20.56|20.48|0
1641309420000|2022-01-04 15:17:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|13
1641309440000|2022-01-04 15:17:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1641309470000|2022-01-04 15:17:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1641309480000|2022-01-04 15:18:00|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1641309500000|2022-01-04 15:18:20|||||||||1
1641309530000|2022-01-04 15:18:50|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|102
1641309540000|2022-01-04 15:19:00|||||||||2
1641309550000|2022-01-04 15:19:10|||||||||77
1641309590000|2022-01-04 15:19:50|||||||||53
1641309600000|2022-01-04 15:20:00|||||||||15
1641309610000|2022-01-04 15:20:10|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|154
1641309620000|2022-01-04 15:20:20|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|46
1641309640000|2022-01-04 15:20:40|20.46|20.38|20.48|20.4|20.48|20.4|20.44|20.36|132
1641309780000|2022-01-04 15:23:00|||||||||45
1641309810000|2022-01-04 15:23:30|20.47|20.39|20.48|20.4|20.48|20.4|20.46|20.38|34
1641309820000|2022-01-04 15:23:40|||||||||1
1641309840000|2022-01-04 15:24:00|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|64
1641309850000|2022-01-04 15:24:10|20.46|20.38|20.44|20.36|20.48|20.4|20.43|20.35|5
1641309860000|2022-01-04 15:24:20|20.43|20.35|20.44|20.36|20.46|20.38|20.43|20.35|0
1641309870000|2022-01-04 15:24:30|20.43|20.35|20.43|20.35|20.46|20.38|20.43|20.35|0
1641309880000|2022-01-04 15:24:40|||||||||67
1641309890000|2022-01-04 15:24:50|||||||||38
1641309910000|2022-01-04 15:25:10|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|27
1641309920000|2022-01-04 15:25:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|2
1641309930000|2022-01-04 15:25:30|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1641310000000|2022-01-04 15:26:40|||||||||4
1641310030000|2022-01-04 15:27:10|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|0
1641310040000|2022-01-04 15:27:20|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|85
1641310070000|2022-01-04 15:27:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|49
1641310090000|2022-01-04 15:28:10|20.53|20.45|20.5|20.42|20.53|20.45|20.5|20.42|26
1641310110000|2022-01-04 15:28:30|20.49|20.41|20.48|20.4|20.5|20.42|20.48|20.4|3
1641310120000|2022-01-04 15:28:40|20.45|20.37|20.45|20.37|20.47|20.39|20.45|20.37|0
1641310130000|2022-01-04 15:28:50|20.44|20.36|20.45|20.37|20.45|20.37|20.43|20.35|13
1641310140000|2022-01-04 15:29:00|20.44|20.36|20.44|20.36|20.45|20.37|20.43|20.35|2
1641310150000|2022-01-04 15:29:10|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|0
1641310160000|2022-01-04 15:29:20|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|0
1641310170000|2022-01-04 15:29:30|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|2
1641310190000|2022-01-04 15:29:50|||||||||17
1641310210000|2022-01-04 15:30:10|20.36|20.28|20.33|20.25|20.36|20.28|20.33|20.25|69
1641310220000|2022-01-04 15:30:20|20.34|20.26|20.38|20.3|20.38|20.3|20.33|20.25|64
1641310230000|2022-01-04 15:30:30|||||||||5
1641310240000|2022-01-04 15:30:40|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|0
1641310250000|2022-01-04 15:30:50|20.4|20.32|20.4|20.32|20.4|20.32|20.39|20.31|0
1641310260000|2022-01-04 15:31:00|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1641310270000|2022-01-04 15:31:10|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1641310280000|2022-01-04 15:31:20|20.42|20.34|20.39|20.31|20.42|20.34|20.39|20.31|2
1641310290000|2022-01-04 15:31:30|20.4|20.32|20.43|20.35|20.43|20.35|20.4|20.32|2
1641310310000|2022-01-04 15:31:50|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|9
1641310320000|2022-01-04 15:32:00|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|4
1641310330000|2022-01-04 15:32:10|20.44|20.36|20.43|20.35|20.45|20.37|20.43|20.35|15
1641310340000|2022-01-04 15:32:20|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1641310360000|2022-01-04 15:32:40|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|2
1641310370000|2022-01-04 15:32:50|20.44|20.36|20.45|20.37|20.45|20.37|20.43|20.35|0
1641310380000|2022-01-04 15:33:00|20.48|20.4|20.45|20.37|20.49|20.41|20.45|20.37|48
1641310410000|2022-01-04 15:33:30|20.43|20.35|20.43|20.35|20.44|20.36|20.43|20.35|26
1641310420000|2022-01-04 15:33:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|1
1641310460000|2022-01-04 15:34:20|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|3
1641310540000|2022-01-04 15:35:40|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|2
1641310570000|2022-01-04 15:36:10|20.45|20.37|20.45|20.37|20.45|20.37|20.43|20.35|10
1641310580000|2022-01-04 15:36:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|2
1641310590000|2022-01-04 15:36:30|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|1
1641310610000|2022-01-04 15:36:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1641310630000|2022-01-04 15:37:10|||||||||14
1641310660000|2022-01-04 15:37:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|49
1641310670000|2022-01-04 15:37:50|20.49|20.41|20.48|20.4|20.51|20.43|20.48|20.4|0
1641310690000|2022-01-04 15:38:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|23
1641310730000|2022-01-04 15:38:50|||||||||3
1641310740000|2022-01-04 15:39:00|||||||||3
1641310750000|2022-01-04 15:39:10|||||||||3
1641310760000|2022-01-04 15:39:20|||||||||2
1641310770000|2022-01-04 15:39:30|||||||||3
1641310780000|2022-01-04 15:39:40|||||||||2
1641310790000|2022-01-04 15:39:50|||||||||2
1641310800000|2022-01-04 15:40:00|20.52|20.44|20.52|20.44|20.52|20.44|20.51|20.43|9
1641310810000|2022-01-04 15:40:10|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|1
1641310820000|2022-01-04 15:40:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|1
1641310830000|2022-01-04 15:40:30|||||||||1
1641310860000|2022-01-04 15:41:00|20.48|20.4|20.48|20.4|20.49|20.41|20.48|20.4|24
1641310870000|2022-01-04 15:41:10|20.51|20.43|20.51|20.43|20.51|20.43|20.49|20.41|0
1641310880000|2022-01-04 15:41:20|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1641310890000|2022-01-04 15:41:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|1
1641310910000|2022-01-04 15:41:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1641310920000|2022-01-04 15:42:00|20.48|20.4|20.51|20.43|20.51|20.43|20.48|20.4|2
1641311050000|2022-01-04 15:44:10|||||||||10
1641311060000|2022-01-04 15:44:20|20.53|20.45|20.54|20.46|20.56|20.48|20.53|20.45|32
1641311070000|2022-01-04 15:44:30|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|20
1641311080000|2022-01-04 15:44:40|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1641311090000|2022-01-04 15:44:50|20.58|20.5|20.61|20.53|20.61|20.53|20.58|20.5|0
1641311110000|2022-01-04 15:45:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1641311130000|2022-01-04 15:45:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|50
1641311150000|2022-01-04 15:45:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|22
1641311160000|2022-01-04 15:46:00|20.57|20.49|20.58|20.5|20.58|20.5|20.56|20.48|4
1641311180000|2022-01-04 15:46:20|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|0
1641311190000|2022-01-04 15:46:30|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|12
1641311200000|2022-01-04 15:46:40|20.56|20.48|20.56|20.48|20.58|20.5|20.56|20.48|0
1641311210000|2022-01-04 15:46:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|40
1641311220000|2022-01-04 15:47:00|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|26
1641311230000|2022-01-04 15:47:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|35
1641311240000|2022-01-04 15:47:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|7
1641311360000|2022-01-04 15:49:20|||||||||1
1641311380000|2022-01-04 15:49:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|4
1641311390000|2022-01-04 15:49:50|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|0
1641311400000|2022-01-04 15:50:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1641311410000|2022-01-04 15:50:10|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|0
1641311420000|2022-01-04 15:50:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1641311430000|2022-01-04 15:50:30|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|151
1641311440000|2022-01-04 15:50:40|||||||||7
1641311490000|2022-01-04 15:51:30|||||||||7
1641311510000|2022-01-04 15:51:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1641311520000|2022-01-04 15:52:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|3
1641311530000|2022-01-04 15:52:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|3
1641311600000|2022-01-04 15:53:20|||||||||29
1641311620000|2022-01-04 15:53:40|||||||||1
1641311630000|2022-01-04 15:53:50|20.49|20.41|20.53|20.45|20.53|20.45|20.48|20.4|52
1641311710000|2022-01-04 15:55:10|||||||||1
1641311740000|2022-01-04 15:55:40|20.55|20.47|20.58|20.5|20.58|20.5|20.55|20.47|4
1641311760000|2022-01-04 15:56:00|20.55|20.47|20.53|20.45|20.57|20.49|20.53|20.45|10
1641311770000|2022-01-04 15:56:10|20.54|20.46|20.6|20.52|20.6|20.52|20.53|20.45|36
1641311780000|2022-01-04 15:56:20|||||||||3
1641311790000|2022-01-04 15:56:30|||||||||2
1641311800000|2022-01-04 15:56:40|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|8
1641311810000|2022-01-04 15:56:50|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|15
1641311900000|2022-01-04 15:58:20|20.58|20.5|20.58|20.5|20.59|20.51|20.58|20.5|17
1641311910000|2022-01-04 15:58:30|20.59|20.51|20.6|20.52|20.6|20.52|20.58|20.5|2
1641311940000|2022-01-04 15:59:00|||||||||11
1641311950000|2022-01-04 15:59:10|||||||||23
1641311960000|2022-01-04 15:59:20|20.63|20.55|20.6|20.52|20.64|20.56|20.6|20.52|98
1641311980000|2022-01-04 15:59:40|20.63|20.55|20.6|20.52|20.63|20.55|20.6|20.52|1
1641311990000|2022-01-04 15:59:50|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1641312000000|2022-01-04 16:00:00|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|8
1641312010000|2022-01-04 16:00:10|20.68|20.6|20.68|20.6|20.68|20.6|20.65|20.57|64
1641312020000|2022-01-04 16:00:20|20.65|20.57|20.67|20.59|20.68|20.6|20.65|20.57|74
1641312030000|2022-01-04 16:00:30|20.68|20.6|20.7|20.62|20.7|20.62|20.65|20.57|0
1641312040000|2022-01-04 16:00:40|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1641312050000|2022-01-04 16:00:50|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|22
1641312070000|2022-01-04 16:01:10|20.67|20.59|20.68|20.6|20.68|20.6|20.65|20.57|1
1641312090000|2022-01-04 16:01:30|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1641312110000|2022-01-04 16:01:50|20.67|20.59|20.68|20.6|20.68|20.6|20.65|20.57|7
1641312120000|2022-01-04 16:02:00|20.67|20.59|20.65|20.57|20.68|20.6|20.65|20.57|0
1641312130000|2022-01-04 16:02:10|20.67|20.59|20.68|20.6|20.68|20.6|20.65|20.57|4
1641312150000|2022-01-04 16:02:30|20.73|20.65|20.68|20.6|20.73|20.65|20.68|20.6|59
1641312160000|2022-01-04 16:02:40|20.69|20.61|20.73|20.65|20.73|20.65|20.68|20.6|28
1641312190000|2022-01-04 16:03:10|20.74|20.66|20.78|20.7|20.78|20.7|20.74|20.66|13
1641312200000|2022-01-04 16:03:20|20.81|20.73|20.78|20.7|20.83|20.75|20.78|20.7|143
1641312240000|2022-01-04 16:04:00|20.8|20.72|20.83|20.75|20.83|20.75|20.8|20.72|9
1641312250000|2022-01-04 16:04:10|20.8|20.72|20.83|20.75|20.83|20.75|20.8|20.72|23
1641312260000|2022-01-04 16:04:20|||||||||1
1641312270000|2022-01-04 16:04:30|20.78|20.7|20.78|20.7|20.8|20.72|20.78|20.7|6
1641312280000|2022-01-04 16:04:40|20.75|20.67|20.75|20.67|20.75|20.67|20.74|20.66|2
1641312290000|2022-01-04 16:04:50|20.73|20.65|20.73|20.65|20.74|20.66|20.73|20.65|0
1641312310000|2022-01-04 16:05:10|20.7|20.62|20.7|20.62|20.73|20.65|20.7|20.62|43
1641312320000|2022-01-04 16:05:20|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|1
1641312350000|2022-01-04 16:05:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1641312360000|2022-01-04 16:06:00|20.7|20.62|20.69|20.61|20.73|20.65|20.68|20.6|17
1641312370000|2022-01-04 16:06:10|20.68|20.6|20.73|20.65|20.73|20.65|20.68|20.6|73
1641312390000|2022-01-04 16:06:30|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|10
1641312400000|2022-01-04 16:06:40|20.7|20.62|20.68|20.6|20.7|20.62|20.67|20.59|7
1641312410000|2022-01-04 16:06:50|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|29
1641312420000|2022-01-04 16:07:00|20.69|20.61|20.68|20.6|20.7|20.62|20.68|20.6|151
1641312430000|2022-01-04 16:07:10|20.69|20.61|20.68|20.6|20.7|20.62|20.65|20.57|50
1641312440000|2022-01-04 16:07:20|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|4
1641312450000|2022-01-04 16:07:30|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|56
1641312460000|2022-01-04 16:07:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|24
1641312470000|2022-01-04 16:07:50|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|12
1641312480000|2022-01-04 16:08:00|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|140
1641312500000|2022-01-04 16:08:20|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1641312510000|2022-01-04 16:08:30|20.69|20.61|20.69|20.61|20.7|20.62|20.68|20.6|8
1641312520000|2022-01-04 16:08:40|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|18
1641312530000|2022-01-04 16:08:50|20.68|20.6|20.7|20.62|20.73|20.65|20.68|20.6|40
1641312540000|2022-01-04 16:09:00|20.73|20.65|20.73|20.65|20.73|20.65|20.72|20.64|15
1641312550000|2022-01-04 16:09:10|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|18
1641312570000|2022-01-04 16:09:30|||||||||12
1641312580000|2022-01-04 16:09:40|20.69|20.61|20.73|20.65|20.73|20.65|20.69|20.61|29
1641312590000|2022-01-04 16:09:50|20.7|20.62|20.7|20.62|20.72|20.64|20.7|20.62|14
1641312600000|2022-01-04 16:10:00|||||||||40
1641312610000|2022-01-04 16:10:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|17
1641312620000|2022-01-04 16:10:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1641312630000|2022-01-04 16:10:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|20
1641312640000|2022-01-04 16:10:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1641312650000|2022-01-04 16:10:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|39
1641312660000|2022-01-04 16:11:00|||||||||50
1641312670000|2022-01-04 16:11:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|65
1641312680000|2022-01-04 16:11:20|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|25
1641312690000|2022-01-04 16:11:30|||||||||12
1641312700000|2022-01-04 16:11:40|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|18
1641312710000|2022-01-04 16:11:50|||||||||2
1641312720000|2022-01-04 16:12:00|||||||||8
1641312730000|2022-01-04 16:12:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|11
1641312740000|2022-01-04 16:12:20|||||||||11
1641312750000|2022-01-04 16:12:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|14
1641312760000|2022-01-04 16:12:40|||||||||18
1641312770000|2022-01-04 16:12:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|1
1641312780000|2022-01-04 16:13:00|20.73|20.65|20.73|20.65|20.73|20.65|20.7|20.62|18
1641312790000|2022-01-04 16:13:10|20.7|20.62|20.72|20.64|20.72|20.64|20.68|20.6|15
1641312800000|2022-01-04 16:13:20|20.7|20.62|20.68|20.6|20.72|20.64|20.68|20.6|0
1641312820000|2022-01-04 16:13:40|||||||||17
1641312830000|2022-01-04 16:13:50|||||||||1
1641312840000|2022-01-04 16:14:00|20.65|20.57|20.67|20.59|20.68|20.6|20.65|20.57|77
1641312850000|2022-01-04 16:14:10|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|0
1641312860000|2022-01-04 16:14:20|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1641312870000|2022-01-04 16:14:30|20.67|20.59|20.65|20.57|20.68|20.6|20.65|20.57|0
1641312880000|2022-01-04 16:14:40|||||||||13
1641312890000|2022-01-04 16:14:50|||||||||1
1641312900000|2022-01-04 16:15:00|20.67|20.59|20.68|20.6|20.68|20.6|20.65|20.57|14
1641312910000|2022-01-04 16:15:10|||||||||10
1641312920000|2022-01-04 16:15:20|20.7|20.62|20.73|20.65|20.73|20.65|20.7|20.62|11
1641312930000|2022-01-04 16:15:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|30
1641312940000|2022-01-04 16:15:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|6
1641312950000|2022-01-04 16:15:50|||||||||29
1641312960000|2022-01-04 16:16:00|||||||||24
1641312970000|2022-01-04 16:16:10|||||||||14
1641312980000|2022-01-04 16:16:20|20.68|20.6|20.68|20.6|20.69|20.61|20.68|20.6|39
1641312990000|2022-01-04 16:16:30|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1641313030000|2022-01-04 16:17:10|20.69|20.61|20.73|20.65|20.73|20.65|20.69|20.61|5
1641313040000|2022-01-04 16:17:20|||||||||19
1641313060000|2022-01-04 16:17:40|||||||||14
1641313070000|2022-01-04 16:17:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|59
1641313090000|2022-01-04 16:18:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1641313100000|2022-01-04 16:18:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1641313110000|2022-01-04 16:18:30|||||||||15
1641313130000|2022-01-04 16:18:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|78
1641313140000|2022-01-04 16:19:00|20.7|20.62|20.73|20.65|20.73|20.65|20.7|20.62|29
1641313150000|2022-01-04 16:19:10|20.69|20.61|20.73|20.65|20.73|20.65|20.69|20.61|9
1641313160000|2022-01-04 16:19:20|20.7|20.62|20.73|20.65|20.73|20.65|20.7|20.62|15
1641313170000|2022-01-04 16:19:30|||||||||53
1641313180000|2022-01-04 16:19:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|140
1641313190000|2022-01-04 16:19:50|||||||||42
1641313200000|2022-01-04 16:20:00|||||||||130
1641313210000|2022-01-04 16:20:10|20.8|20.72|20.78|20.7|20.83|20.75|20.78|20.7|208
1641313220000|2022-01-04 16:20:20|20.79|20.71|20.78|20.7|20.83|20.75|20.78|20.7|141
1641313230000|2022-01-04 16:20:30|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|48
1641313240000|2022-01-04 16:20:40|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|154
1641313250000|2022-01-04 16:20:50|||||||||73
1641313260000|2022-01-04 16:21:00|||||||||57
1641313270000|2022-01-04 16:21:10|||||||||94
1641313280000|2022-01-04 16:21:20|||||||||57
1641313290000|2022-01-04 16:21:30|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|140
1641313300000|2022-01-04 16:21:40|||||||||27
1641313310000|2022-01-04 16:21:50|||||||||47
1641313320000|2022-01-04 16:22:00|||||||||60
1641313330000|2022-01-04 16:22:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|112
1641313340000|2022-01-04 16:22:20|20.92|20.84|20.88|20.8|20.93|20.85|20.88|20.8|166
1641313350000|2022-01-04 16:22:30|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|6
1641313360000|2022-01-04 16:22:40|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|64
1641313370000|2022-01-04 16:22:50|||||||||62
1641313380000|2022-01-04 16:23:00|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|29
1641313390000|2022-01-04 16:23:10|20.89|20.81|20.93|20.85|20.93|20.85|20.88|20.8|159
1641313400000|2022-01-04 16:23:20|||||||||78
1641313410000|2022-01-04 16:23:30|||||||||107
1641313420000|2022-01-04 16:23:40|||||||||20
1641313430000|2022-01-04 16:23:50|20.94|20.86|20.94|20.86|20.94|20.86|20.93|20.85|199
1641313440000|2022-01-04 16:24:00|20.97|20.89|20.94|20.86|20.97|20.89|20.93|20.85|66
1641313450000|2022-01-04 16:24:10|20.93|20.85|20.93|20.85|20.95|20.87|20.93|20.85|26
1641313460000|2022-01-04 16:24:20|20.94|20.86|20.93|20.85|20.94|20.86|20.9|20.82|52
1641313470000|2022-01-04 16:24:30|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|55
1641313480000|2022-01-04 16:24:40|||||||||45
1641313490000|2022-01-04 16:24:50|||||||||73
1641313500000|2022-01-04 16:25:00|||||||||43
1641313510000|2022-01-04 16:25:10|20.93|20.85|20.93|20.85|20.95|20.87|20.93|20.85|52
1641313520000|2022-01-04 16:25:20|20.94|20.86|20.98|20.9|20.98|20.9|20.94|20.86|174
1641313530000|2022-01-04 16:25:30|||||||||94
1641313540000|2022-01-04 16:25:40|20.95|20.87|20.93|20.85|20.98|20.9|20.93|20.85|39
1641313550000|2022-01-04 16:25:50|20.94|20.86|20.94|20.86|20.95|20.87|20.94|20.86|23
1641313560000|2022-01-04 16:26:00|20.95|20.87|20.98|20.9|20.98|20.9|20.94|20.86|54
1641313570000|2022-01-04 16:26:10|||||||||47
1641313580000|2022-01-04 16:26:20|||||||||31
1641313590000|2022-01-04 16:26:30|||||||||65
1641313600000|2022-01-04 16:26:40|20.97|20.89|20.95|20.87|20.98|20.9|20.95|20.87|51
1641313610000|2022-01-04 16:26:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|47
1641313620000|2022-01-04 16:27:00|||||||||41
1641313630000|2022-01-04 16:27:10|20.94|20.86|20.95|20.87|20.97|20.89|20.94|20.86|30
1641313640000|2022-01-04 16:27:20|20.97|20.89|20.98|20.9|20.98|20.9|20.95|20.87|73
1641313650000|2022-01-04 16:27:30|21|20.92|21.03|20.95|21.03|20.95|21|20.92|140
1641313660000|2022-01-04 16:27:40|21|20.92|20.98|20.9|21|20.92|20.98|20.9|57
1641313670000|2022-01-04 16:27:50|20.99|20.91|20.99|20.91|21.03|20.95|20.98|20.9|88
1641313680000|2022-01-04 16:28:00|21|20.92|21.03|20.95|21.03|20.95|20.98|20.9|70
1641313690000|2022-01-04 16:28:10|||||||||49
1641313700000|2022-01-04 16:28:20|21.08|21|21.03|20.95|21.08|21|21.03|20.95|128
1641313710000|2022-01-04 16:28:30|21|20.92|20.98|20.9|21|20.92|20.98|20.9|148
1641313720000|2022-01-04 16:28:40|21|20.92|21.03|20.95|21.03|20.95|20.99|20.91|11
1641313730000|2022-01-04 16:28:50|||||||||80
1641313740000|2022-01-04 16:29:00|21|20.92|20.99|20.91|21.03|20.95|20.98|20.9|34
1641313750000|2022-01-04 16:29:10|21|20.92|21|20.92|21|20.92|20.99|20.91|60
1641313760000|2022-01-04 16:29:20|20.99|20.91|21|20.92|21|20.92|20.95|20.87|235
1641313770000|2022-01-04 16:29:30|20.99|20.91|20.98|20.9|21|20.92|20.95|20.87|96
1641313780000|2022-01-04 16:29:40|20.95|20.87|20.95|20.87|20.98|20.9|20.95|20.87|62
1641313790000|2022-01-04 16:29:50|||||||||72
1641313800000|2022-01-04 16:30:00|||||||||6
1641313810000|2022-01-04 16:30:10|||||||||4
1641313820000|2022-01-04 16:30:20|||||||||26
1641313830000|2022-01-04 16:30:30|20.94|20.86|20.9|20.82|20.94|20.86|20.9|20.82|23
1641313840000|2022-01-04 16:30:40|20.94|20.86|20.95|20.87|20.95|20.87|20.92|20.84|8
1641313850000|2022-01-04 16:30:50|20.92|20.84|20.9|20.82|20.93|20.85|20.9|20.82|39
1641313860000|2022-01-04 16:31:00|20.92|20.84|20.95|20.87|20.95|20.87|20.92|20.84|21
1641313870000|2022-01-04 16:31:10|20.94|20.86|20.9|20.82|20.94|20.86|20.9|20.82|23
1641313880000|2022-01-04 16:31:20|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|0
1641313890000|2022-01-04 16:31:30|||||||||6
1641313900000|2022-01-04 16:31:40|||||||||16
1641313910000|2022-01-04 16:31:50|||||||||52
1641313960000|2022-01-04 16:32:40|||||||||9
1641313980000|2022-01-04 16:33:00|20.87|20.79|20.85|20.77|20.88|20.8|20.85|20.77|3
1641314010000|2022-01-04 16:33:30|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|15
1641314030000|2022-01-04 16:33:50|20.82|20.74|20.85|20.77|20.85|20.77|20.82|20.74|10
1641314050000|2022-01-04 16:34:10|20.82|20.74|20.8|20.72|20.85|20.77|20.8|20.72|44
1641314070000|2022-01-04 16:34:30|20.78|20.7|20.79|20.71|20.8|20.72|20.78|20.7|4
1641314080000|2022-01-04 16:34:40|20.8|20.72|20.8|20.72|20.8|20.72|20.79|20.71|0
1641314120000|2022-01-04 16:35:20|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1641314230000|2022-01-04 16:37:10|||||||||1
1641314290000|2022-01-04 16:38:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|2
1641314300000|2022-01-04 16:38:20|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|2
1641314310000|2022-01-04 16:38:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1641314430000|2022-01-04 16:40:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|15
1641314440000|2022-01-04 16:40:40|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|2
1641314450000|2022-01-04 16:40:50|20.76|20.68|20.81|20.73|20.81|20.73|20.76|20.68|1
1641314470000|2022-01-04 16:41:10|20.76|20.68|20.77|20.69|20.81|20.73|20.76|20.68|17
1641314480000|2022-01-04 16:41:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1641314490000|2022-01-04 16:41:30|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|0
1641314500000|2022-01-04 16:41:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|3
1641314590000|2022-01-04 16:43:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|11
1641314600000|2022-01-04 16:43:20|20.81|20.73|20.78|20.7|20.81|20.73|20.78|20.7|0
1641314610000|2022-01-04 16:43:30|20.77|20.69|20.77|20.69|20.78|20.7|20.76|20.68|4
1641314620000|2022-01-04 16:43:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1641314650000|2022-01-04 16:44:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1641314660000|2022-01-04 16:44:20|20.77|20.69|20.78|20.7|20.78|20.7|20.76|20.68|3
1641314680000|2022-01-04 16:44:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|2
1641314790000|2022-01-04 16:46:30|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|1
1641314920000|2022-01-04 16:48:40|20.72|20.64|20.76|20.68|20.76|20.68|20.71|20.63|2
1641314990000|2022-01-04 16:49:50|||||||||1
1641315010000|2022-01-04 16:50:10|||||||||1
1641315070000|2022-01-04 16:51:10|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|10
1641315090000|2022-01-04 16:51:30|20.73|20.65|20.74|20.66|20.76|20.68|20.72|20.64|0
1641315100000|2022-01-04 16:51:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1641315250000|2022-01-04 16:54:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1641315260000|2022-01-04 16:54:20|20.73|20.65|20.71|20.63|20.74|20.66|20.71|20.63|3
1641315370000|2022-01-04 16:56:10|||||||||1
1641315430000|2022-01-04 16:57:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|10
1641315460000|2022-01-04 16:57:40|20.78|20.7|20.78|20.7|20.79|20.71|20.78|20.7|2
1641315470000|2022-01-04 16:57:50|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|0
1641315480000|2022-01-04 16:58:00|20.79|20.71|20.81|20.73|20.81|20.73|20.77|20.69|1
1641315490000|2022-01-04 16:58:10|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|0
1641315500000|2022-01-04 16:58:20|20.79|20.71|20.81|20.73|20.81|20.73|20.77|20.69|0
1641315520000|2022-01-04 16:58:40|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|0
1641315590000|2022-01-04 16:59:50|||||||||18
1641315610000|2022-01-04 17:00:10|20.86|20.78|20.86|20.78|20.86|20.78|20.84|20.76|4
1641315620000|2022-01-04 17:00:20|20.84|20.76|20.83|20.75|20.84|20.76|20.82|20.74|1
1641315630000|2022-01-04 17:00:30|20.82|20.74|20.83|20.75|20.84|20.76|20.82|20.74|2
1641315640000|2022-01-04 17:00:40|20.82|20.74|20.82|20.74|20.82|20.74|20.81|20.73|0
1641315650000|2022-01-04 17:00:50|20.83|20.75|20.86|20.78|20.86|20.78|20.83|20.75|0
1641315660000|2022-01-04 17:01:00|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|16
1641315670000|2022-01-04 17:01:10|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|0
1641315690000|2022-01-04 17:01:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|2
1641315700000|2022-01-04 17:01:40|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|0
1641315720000|2022-01-04 17:02:00|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|0
1641315730000|2022-01-04 17:02:10|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|0
1641315740000|2022-01-04 17:02:20|20.86|20.78|20.84|20.76|20.87|20.79|20.84|20.76|0
1641315750000|2022-01-04 17:02:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1641315770000|2022-01-04 17:02:50|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|1
1641315780000|2022-01-04 17:03:00|20.86|20.78|20.86|20.78|20.86|20.78|20.84|20.76|0
1641315800000|2022-01-04 17:03:20|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1641315810000|2022-01-04 17:03:30|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|1
1641315830000|2022-01-04 17:03:50|20.86|20.78|20.86|20.78|20.86|20.78|20.84|20.76|0
1641315840000|2022-01-04 17:04:00|20.84|20.76|20.84|20.76|20.86|20.78|20.84|20.76|0
1641315850000|2022-01-04 17:04:10|20.86|20.78|20.84|20.76|20.86|20.78|20.83|20.75|0
1641315860000|2022-01-04 17:04:20|20.86|20.78|20.86|20.78|20.86|20.78|20.84|20.76|0
1641315870000|2022-01-04 17:04:30|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1641315880000|2022-01-04 17:04:40|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|0
1641315890000|2022-01-04 17:04:50|20.83|20.75|20.83|20.75|20.83|20.75|20.81|20.73|0
1641315900000|2022-01-04 17:05:00|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|0
1641315910000|2022-01-04 17:05:10|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1641315980000|2022-01-04 17:06:20|20.87|20.79|20.87|20.79|20.88|20.8|20.86|20.78|0
1641315990000|2022-01-04 17:06:30|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1641316000000|2022-01-04 17:06:40|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|0
1641316040000|2022-01-04 17:07:20|20.84|20.76|20.84|20.76|20.86|20.78|20.82|20.74|6
1641316060000|2022-01-04 17:07:40|20.82|20.74|20.83|20.75|20.84|20.76|20.82|20.74|0
1641316070000|2022-01-04 17:07:50|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|0
1641316080000|2022-01-04 17:08:00|20.86|20.78|20.81|20.73|20.86|20.78|20.79|20.71|3
1641316120000|2022-01-04 17:08:40|20.78|20.7|20.77|20.69|20.78|20.7|20.76|20.68|0
1641316130000|2022-01-04 17:08:50|20.78|20.7|20.78|20.7|20.79|20.71|20.78|20.7|3
1641316140000|2022-01-04 17:09:00|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|0
1641316160000|2022-01-04 17:09:20|20.79|20.71|20.79|20.71|20.81|20.73|20.79|20.71|0
1641316170000|2022-01-04 17:09:30|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1641316270000|2022-01-04 17:11:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|3
1641316280000|2022-01-04 17:11:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1641316330000|2022-01-04 17:12:10|20.74|20.66|20.72|20.64|20.76|20.68|20.71|20.63|0
1641316340000|2022-01-04 17:12:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1641316380000|2022-01-04 17:13:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|7
1641316400000|2022-01-04 17:13:20|20.74|20.66|20.76|20.68|20.76|20.68|20.74|20.66|0
1641316470000|2022-01-04 17:14:30|20.71|20.63|20.71|20.63|20.72|20.64|20.71|20.63|10
1641316490000|2022-01-04 17:14:50|||||||||3
1641316560000|2022-01-04 17:16:00|20.68|20.6|20.69|20.61|20.71|20.63|20.68|20.6|26
1641316570000|2022-01-04 17:16:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1641316620000|2022-01-04 17:17:00|20.67|20.59|20.71|20.63|20.71|20.63|20.67|20.59|29
1641316630000|2022-01-04 17:17:10|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|2
1641316700000|2022-01-04 17:18:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|9
1641316720000|2022-01-04 17:18:40|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|2
1641316730000|2022-01-04 17:18:50|20.68|20.6|20.68|20.6|20.68|20.6|20.67|20.59|0
1641316740000|2022-01-04 17:19:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1641316820000|2022-01-04 17:20:20|||||||||1
1641316840000|2022-01-04 17:20:40|20.68|20.6|20.69|20.61|20.69|20.61|20.67|20.59|0
1641316850000|2022-01-04 17:20:50|20.68|20.6|20.71|20.63|20.71|20.63|20.68|20.6|0
1641316960000|2022-01-04 17:22:40|20.68|20.6|20.66|20.58|20.71|20.63|20.66|20.58|0
1641316980000|2022-01-04 17:23:00|20.68|20.6|20.68|20.6|20.68|20.6|20.66|20.58|0
1641316990000|2022-01-04 17:23:10|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|0
1641317060000|2022-01-04 17:24:20|20.68|20.6|20.69|20.61|20.69|20.61|20.67|20.59|3
1641317070000|2022-01-04 17:24:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1641317150000|2022-01-04 17:25:50|20.7|20.62|20.7|20.62|20.71|20.63|20.66|20.58|3
1641317160000|2022-01-04 17:26:00|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1641317170000|2022-01-04 17:26:10|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1641317260000|2022-01-04 17:27:40|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|9
1641317290000|2022-01-04 17:28:10|||||||||1
1641317400000|2022-01-04 17:30:00|20.71|20.63|20.68|20.6|20.71|20.63|20.68|20.6|14
1641317410000|2022-01-04 17:30:10|20.71|20.63|20.68|20.6|20.71|20.63|20.68|20.6|8
1641317420000|2022-01-04 17:30:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|8
1641317430000|2022-01-04 17:30:30|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1641317520000|2022-01-04 17:32:00|20.63|20.55|20.65|20.57|20.66|20.58|20.63|20.55|20
1641317530000|2022-01-04 17:32:10|20.63|20.55|20.66|20.58|20.66|20.58|20.63|20.55|0
1641317560000|2022-01-04 17:32:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1641317640000|2022-01-04 17:34:00|20.63|20.55|20.65|20.57|20.66|20.58|20.63|20.55|3
1641317650000|2022-01-04 17:34:10|20.63|20.55|20.63|20.55|20.65|20.57|20.63|20.55|1
1641317660000|2022-01-04 17:34:20|20.65|20.57|20.65|20.57|20.65|20.57|20.63|20.55|0
1641317670000|2022-01-04 17:34:30|20.63|20.55|20.63|20.55|20.65|20.57|20.63|20.55|0
1641317690000|2022-01-04 17:34:50|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|0
1641317740000|2022-01-04 17:35:40|20.58|20.5|20.62|20.54|20.62|20.54|20.58|20.5|17
1641317750000|2022-01-04 17:35:50|20.61|20.53|20.58|20.5|20.62|20.54|20.58|20.5|0
1641317760000|2022-01-04 17:36:00|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|0
1641317770000|2022-01-04 17:36:10|20.61|20.53|20.63|20.55|20.63|20.55|20.6|20.52|22
1641317810000|2022-01-04 17:36:50|20.61|20.53|20.61|20.53|20.62|20.54|20.6|20.52|7
1641317820000|2022-01-04 17:37:00|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|33
1641317850000|2022-01-04 17:37:30|20.61|20.53|20.58|20.5|20.61|20.53|20.58|20.5|2
1641317880000|2022-01-04 17:38:00|20.62|20.54|20.62|20.54|20.62|20.54|20.61|20.53|2
1641317890000|2022-01-04 17:38:10|20.61|20.53|20.58|20.5|20.62|20.54|20.58|20.5|0
1641317920000|2022-01-04 17:38:40|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|0
1641317970000|2022-01-04 17:39:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1641317980000|2022-01-04 17:39:40|20.58|20.5|20.58|20.5|20.6|20.52|20.58|20.5|0
1641317990000|2022-01-04 17:39:50|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|0
1641318000000|2022-01-04 17:40:00|20.6|20.52|20.58|20.5|20.61|20.53|20.58|20.5|0
1641318010000|2022-01-04 17:40:10|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|0
1641318030000|2022-01-04 17:40:30|20.61|20.53|20.61|20.53|20.61|20.53|20.6|20.52|0
1641318050000|2022-01-04 17:40:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1641318140000|2022-01-04 17:42:20|||||||||1
1641318320000|2022-01-04 17:45:20|20.58|20.5|20.61|20.53|20.61|20.53|20.58|20.5|0
1641318330000|2022-01-04 17:45:30|20.58|20.5|20.58|20.5|20.6|20.52|20.58|20.5|0
1641318340000|2022-01-04 17:45:40|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|0
1641318400000|2022-01-04 17:46:40|20.6|20.52|20.58|20.5|20.61|20.53|20.58|20.5|0
1641318430000|2022-01-04 17:47:10|||||||||1
1641318480000|2022-01-04 17:48:00|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|0
1641318500000|2022-01-04 17:48:20|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1641318510000|2022-01-04 17:48:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1641318520000|2022-01-04 17:48:40|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|1
1641318530000|2022-01-04 17:48:50|20.63|20.55|20.63|20.55|20.65|20.57|20.63|20.55|0
1641318540000|2022-01-04 17:49:00|20.65|20.57|20.63|20.55|20.66|20.58|20.63|20.55|0
1641318550000|2022-01-04 17:49:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|2
1641318560000|2022-01-04 17:49:20|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1641318570000|2022-01-04 17:49:30|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1641318580000|2022-01-04 17:49:40|20.63|20.55|20.63|20.55|20.65|20.57|20.63|20.55|0
1641318590000|2022-01-04 17:49:50|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|0
1641318610000|2022-01-04 17:50:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1641318650000|2022-01-04 17:50:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1641318690000|2022-01-04 17:51:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1641318700000|2022-01-04 17:51:40|20.63|20.55|20.63|20.55|20.66|20.58|20.63|20.55|0
1641318710000|2022-01-04 17:51:50|20.65|20.57|20.65|20.57|20.65|20.57|20.63|20.55|0
1641318720000|2022-01-04 17:52:00|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1641318740000|2022-01-04 17:52:20|20.63|20.55|20.66|20.58|20.66|20.58|20.63|20.55|0
1641318760000|2022-01-04 17:52:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1641318770000|2022-01-04 17:52:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|1
1641318780000|2022-01-04 17:53:00|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|0
1641318790000|2022-01-04 17:53:10|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|0
1641318830000|2022-01-04 17:53:50|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|11
1641318840000|2022-01-04 17:54:00|20.68|20.6|20.68|20.6|20.68|20.6|20.66|20.58|0
1641318850000|2022-01-04 17:54:10|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1641318860000|2022-01-04 17:54:20|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1641318880000|2022-01-04 17:54:40|20.68|20.6|20.68|20.6|20.7|20.62|20.68|20.6|0
1641318890000|2022-01-04 17:54:50|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|1
1641318930000|2022-01-04 17:55:30|||||||||2
1641318970000|2022-01-04 17:56:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|1
1641319030000|2022-01-04 17:57:10|20.77|20.69|20.76|20.68|20.78|20.7|20.76|20.68|5
1641319210000|2022-01-04 18:00:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|2
1641319220000|2022-01-04 18:00:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1641319250000|2022-01-04 18:00:50|20.76|20.68|20.76|20.68|20.78|20.7|20.76|20.68|2
1641319260000|2022-01-04 18:01:00|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|1
1641319280000|2022-01-04 18:01:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1641319290000|2022-01-04 18:01:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1641319310000|2022-01-04 18:01:50|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1641319320000|2022-01-04 18:02:00|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|2
1641319440000|2022-01-04 18:04:00|20.66|20.58|20.71|20.63|20.71|20.63|20.66|20.58|2
1641319490000|2022-01-04 18:04:50|20.7|20.62|20.71|20.63|20.71|20.63|20.68|20.6|0
1641319500000|2022-01-04 18:05:00|||||||||3
1641319520000|2022-01-04 18:05:20|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|0
1641319530000|2022-01-04 18:05:30|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1641319540000|2022-01-04 18:05:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1641319590000|2022-01-04 18:06:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|2
1641319610000|2022-01-04 18:06:50|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|1
1641319620000|2022-01-04 18:07:00|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1641319630000|2022-01-04 18:07:10|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1641319640000|2022-01-04 18:07:20|20.66|20.58|20.66|20.58|20.67|20.59|20.66|20.58|0
1641319660000|2022-01-04 18:07:40|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|1
1641319670000|2022-01-04 18:07:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1641319680000|2022-01-04 18:08:00|20.64|20.56|20.61|20.53|20.64|20.56|20.61|20.53|2
1641319690000|2022-01-04 18:08:10|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|1
1641319760000|2022-01-04 18:09:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1641319780000|2022-01-04 18:09:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1641319790000|2022-01-04 18:09:50|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|1
1641319820000|2022-01-04 18:10:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1641319830000|2022-01-04 18:10:30|20.66|20.58|20.71|20.63|20.71|20.63|20.66|20.58|0
1641319840000|2022-01-04 18:10:40|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|1
1641319850000|2022-01-04 18:10:50|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|0
1641319880000|2022-01-04 18:11:20|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1641319890000|2022-01-04 18:11:30|20.66|20.58|20.66|20.58|20.67|20.59|20.66|20.58|0
1641319960000|2022-01-04 18:12:40|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1641319970000|2022-01-04 18:12:50|20.67|20.59|20.66|20.58|20.68|20.6|20.66|20.58|0
1641319980000|2022-01-04 18:13:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1641319990000|2022-01-04 18:13:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1641320010000|2022-01-04 18:13:30|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|2
1641320020000|2022-01-04 18:13:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1641320040000|2022-01-04 18:14:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1641320080000|2022-01-04 18:14:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1641320090000|2022-01-04 18:14:50|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|1
1641320100000|2022-01-04 18:15:00|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|0
1641320120000|2022-01-04 18:15:20|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|0
1641320130000|2022-01-04 18:15:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1641320140000|2022-01-04 18:15:40|20.66|20.58|20.71|20.63|20.71|20.63|20.66|20.58|3
1641320160000|2022-01-04 18:16:00|20.72|20.64|20.75|20.67|20.75|20.67|20.72|20.64|0
1641320170000|2022-01-04 18:16:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1641320180000|2022-01-04 18:16:20|20.75|20.67|20.76|20.68|20.76|20.68|20.72|20.64|3
1641320190000|2022-01-04 18:16:30|20.75|20.67|20.71|20.63|20.76|20.68|20.71|20.63|0
1641320200000|2022-01-04 18:16:40|20.72|20.64|20.71|20.63|20.76|20.68|20.71|20.63|2
1641320220000|2022-01-04 18:17:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1641320250000|2022-01-04 18:17:30|20.73|20.65|20.76|20.68|20.76|20.68|20.73|20.65|0
1641320260000|2022-01-04 18:17:40|20.75|20.67|20.75|20.67|20.75|20.67|20.72|20.64|0
1641320270000|2022-01-04 18:17:50|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1641320280000|2022-01-04 18:18:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1641320300000|2022-01-04 18:18:20|20.74|20.66|20.76|20.68|20.76|20.68|20.74|20.66|2
1641320320000|2022-01-04 18:18:40|20.75|20.67|20.75|20.67|20.76|20.68|20.71|20.63|2
1641320330000|2022-01-04 18:18:50|20.72|20.64|20.72|20.64|20.76|20.68|20.72|20.64|0
1641320340000|2022-01-04 18:19:00|20.73|20.65|20.73|20.65|20.73|20.65|20.71|20.63|0
1641320350000|2022-01-04 18:19:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1641320370000|2022-01-04 18:19:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1641320390000|2022-01-04 18:19:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1641320400000|2022-01-04 18:20:00|20.73|20.65|20.72|20.64|20.76|20.68|20.71|20.63|0
1641320410000|2022-01-04 18:20:10|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1641320420000|2022-01-04 18:20:20|20.75|20.67|20.71|20.63|20.76|20.68|20.71|20.63|2
1641320430000|2022-01-04 18:20:30|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1641320470000|2022-01-04 18:21:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1641320480000|2022-01-04 18:21:20|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1641320500000|2022-01-04 18:21:40|20.71|20.63|20.76|20.68|20.76|20.68|20.71|20.63|0
1641320530000|2022-01-04 18:22:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1641320540000|2022-01-04 18:22:20|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|1
1641320550000|2022-01-04 18:22:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1641320600000|2022-01-04 18:23:20|20.77|20.69|20.76|20.68|20.78|20.7|20.76|20.68|3
1641320660000|2022-01-04 18:24:20|20.75|20.67|20.71|20.63|20.75|20.67|20.71|20.63|0
1641320670000|2022-01-04 18:24:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1641320680000|2022-01-04 18:24:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1641320710000|2022-01-04 18:25:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1641320720000|2022-01-04 18:25:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1641320750000|2022-01-04 18:25:50|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|1
1641320760000|2022-01-04 18:26:00|20.69|20.61|20.66|20.58|20.69|20.61|20.66|20.58|0
1641320770000|2022-01-04 18:26:10|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|0
1641320780000|2022-01-04 18:26:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1641320790000|2022-01-04 18:26:30|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|0
1641320800000|2022-01-04 18:26:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1641320820000|2022-01-04 18:27:00|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|0
1641320850000|2022-01-04 18:27:30|20.7|20.62|20.71|20.63|20.71|20.63|20.69|20.61|2
1641320910000|2022-01-04 18:28:30|20.7|20.62|20.67|20.59|20.71|20.63|20.66|20.58|1
1641320930000|2022-01-04 18:28:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1641320940000|2022-01-04 18:29:00|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1641320950000|2022-01-04 18:29:10|20.71|20.63|20.71|20.63|20.71|20.63|20.69|20.61|2
1641321010000|2022-01-04 18:30:10|20.72|20.64|20.76|20.68|20.76|20.68|20.72|20.64|1
1641321030000|2022-01-04 18:30:30|20.77|20.69|20.8|20.72|20.8|20.72|20.77|20.69|2
1641321040000|2022-01-04 18:30:40|20.81|20.73|20.8|20.72|20.81|20.73|20.78|20.7|0
1641321050000|2022-01-04 18:30:50|20.81|20.73|20.86|20.78|20.86|20.78|20.8|20.72|3
1641321060000|2022-01-04 18:31:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1641321070000|2022-01-04 18:31:10|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|8
1641321080000|2022-01-04 18:31:20|20.82|20.74|20.82|20.74|20.83|20.75|20.82|20.74|11
1641321090000|2022-01-04 18:31:30|20.81|20.73|20.78|20.7|20.81|20.73|20.76|20.68|2
1641321100000|2022-01-04 18:31:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1641321120000|2022-01-04 18:32:00|20.8|20.72|20.77|20.69|20.8|20.72|20.77|20.69|15
1641321130000|2022-01-04 18:32:10|20.78|20.7|20.81|20.73|20.81|20.73|20.78|20.7|0
1641321160000|2022-01-04 18:32:40|20.77|20.69|20.77|20.69|20.77|20.69|20.76|20.68|0
1641321170000|2022-01-04 18:32:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1641321180000|2022-01-04 18:33:00|20.85|20.77|20.81|20.73|20.85|20.77|20.81|20.73|4
1641321230000|2022-01-04 18:33:50|20.8|20.72|20.8|20.72|20.8|20.72|20.77|20.69|2
1641321240000|2022-01-04 18:34:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1641321250000|2022-01-04 18:34:10|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|0
1641321270000|2022-01-04 18:34:30|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|0
1641321280000|2022-01-04 18:34:40|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|0
1641321330000|2022-01-04 18:35:30|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|0
1641321340000|2022-01-04 18:35:40|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|0
1641321350000|2022-01-04 18:35:50|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|0
1641321360000|2022-01-04 18:36:00|20.81|20.73|20.81|20.73|20.83|20.75|20.81|20.73|1
1641321370000|2022-01-04 18:36:10|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|1
1641321500000|2022-01-04 18:38:20|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|1
1641321510000|2022-01-04 18:38:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1641321520000|2022-01-04 18:38:40|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|0
1641321530000|2022-01-04 18:38:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1641321540000|2022-01-04 18:39:00|20.8|20.72|20.76|20.68|20.8|20.72|20.76|20.68|2
1641321590000|2022-01-04 18:39:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1641321600000|2022-01-04 18:40:00|20.78|20.7|20.8|20.72|20.81|20.73|20.78|20.7|0
1641321610000|2022-01-04 18:40:10|20.78|20.7|20.78|20.7|20.8|20.72|20.78|20.7|0
1641321620000|2022-01-04 18:40:20|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|0
1641321640000|2022-01-04 18:40:40|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|0
1641321670000|2022-01-04 18:41:10|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|0
1641321680000|2022-01-04 18:41:20|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|0
1641321690000|2022-01-04 18:41:30|20.8|20.72|20.8|20.72|20.81|20.73|20.78|20.7|0
1641321700000|2022-01-04 18:41:40|20.82|20.74|20.78|20.7|20.82|20.74|20.78|20.7|0
1641321720000|2022-01-04 18:42:00|20.77|20.69|20.77|20.69|20.78|20.7|20.77|20.69|0
1641321730000|2022-01-04 18:42:10|20.76|20.68|20.76|20.68|20.77|20.69|20.76|20.68|0
1641321740000|2022-01-04 18:42:20|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|0
1641321750000|2022-01-04 18:42:30|20.77|20.69|20.78|20.7|20.78|20.7|20.76|20.68|0
1641321770000|2022-01-04 18:42:50|20.8|20.72|20.77|20.69|20.8|20.72|20.77|20.69|0
1641321780000|2022-01-04 18:43:00|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|0
1641321790000|2022-01-04 18:43:10|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|0
1641321820000|2022-01-04 18:43:40|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1641321830000|2022-01-04 18:43:50|20.78|20.7|20.79|20.71|20.8|20.72|20.76|20.68|0
1641321840000|2022-01-04 18:44:00|20.77|20.69|20.76|20.68|20.78|20.7|20.76|20.68|8
1641321870000|2022-01-04 18:44:30|20.78|20.7|20.77|20.69|20.79|20.71|20.76|20.68|7
1641321880000|2022-01-04 18:44:40|20.78|20.7|20.77|20.69|20.8|20.72|20.76|20.68|0
1641321890000|2022-01-04 18:44:50|20.79|20.71|20.79|20.71|20.8|20.72|20.77|20.69|0
1641321900000|2022-01-04 18:45:00|20.77|20.69|20.77|20.69|20.77|20.69|20.76|20.68|0
1641321910000|2022-01-04 18:45:10|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|0
1641321920000|2022-01-04 18:45:20|20.78|20.7|20.78|20.7|20.78|20.7|20.77|20.69|0
1641321930000|2022-01-04 18:45:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|2
1641321940000|2022-01-04 18:45:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1641322000000|2022-01-04 18:46:40|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|0
1641322030000|2022-01-04 18:47:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|4
1641322060000|2022-01-04 18:47:40|20.77|20.69|20.78|20.7|20.78|20.7|20.76|20.68|0
1641322070000|2022-01-04 18:47:50|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|0
1641322080000|2022-01-04 18:48:00|20.77|20.69|20.77|20.69|20.78|20.7|20.77|20.69|0
1641322090000|2022-01-04 18:48:10|20.78|20.7|20.78|20.7|20.78|20.7|20.77|20.69|0
1641322100000|2022-01-04 18:48:20|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|0
1641322140000|2022-01-04 18:49:00|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|0
1641322150000|2022-01-04 18:49:10|20.77|20.69|20.77|20.69|20.78|20.7|20.77|20.69|0
1641322160000|2022-01-04 18:49:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1641322190000|2022-01-04 18:49:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1641322200000|2022-01-04 18:50:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1641322210000|2022-01-04 18:50:10|20.81|20.73|20.78|20.7|20.81|20.73|20.78|20.7|0
1641322230000|2022-01-04 18:50:30|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|0
1641322290000|2022-01-04 18:51:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|20
1641322450000|2022-01-04 18:54:10|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|1
1641322480000|2022-01-04 18:54:40|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|2
1641322490000|2022-01-04 18:54:50|20.87|20.79|20.86|20.78|20.88|20.8|20.85|20.77|3
1641322500000|2022-01-04 18:55:00|20.83|20.75|20.88|20.8|20.88|20.8|20.83|20.75|2
1641322510000|2022-01-04 18:55:10|20.87|20.79|20.88|20.8|20.88|20.8|20.86|20.78|1
1641322530000|2022-01-04 18:55:30|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|0
1641322560000|2022-01-04 18:56:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1641322570000|2022-01-04 18:56:10|20.88|20.8|20.88|20.8|20.88|20.8|20.87|20.79|1
1641322590000|2022-01-04 18:56:30|||||||||1
1641322610000|2022-01-04 18:56:50|20.91|20.83|20.91|20.83|20.91|20.83|20.9|20.82|4
1641322620000|2022-01-04 18:57:00|20.92|20.84|20.93|20.85|20.93|20.85|20.91|20.83|16
1641322640000|2022-01-04 18:57:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|1
1641322680000|2022-01-04 18:58:00|||||||||1
1641322700000|2022-01-04 18:58:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|1
1641322710000|2022-01-04 18:58:30|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|2
1641322730000|2022-01-04 18:58:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|2
1641322740000|2022-01-04 18:59:00|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|2
1641322750000|2022-01-04 18:59:10|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|0
1641322780000|2022-01-04 18:59:40|20.91|20.83|20.92|20.84|20.92|20.84|20.9|20.82|3
1641322790000|2022-01-04 18:59:50|20.9|20.82|20.9|20.82|20.9|20.82|20.88|20.8|2
1641322800000|2022-01-04 19:00:00|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|1
1641322810000|2022-01-04 19:00:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|2
1641322820000|2022-01-04 19:00:20|20.87|20.79|20.87|20.79|20.87|20.79|20.86|20.78|1
1641322830000|2022-01-04 19:00:30|20.88|20.8|20.85|20.77|20.88|20.8|20.85|20.77|6
1641322840000|2022-01-04 19:00:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1641322850000|2022-01-04 19:00:50|20.87|20.79|20.85|20.77|20.88|20.8|20.85|20.77|3
1641322860000|2022-01-04 19:01:00|20.86|20.78|20.86|20.78|20.87|20.79|20.86|20.78|0
1641322870000|2022-01-04 19:01:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1641322890000|2022-01-04 19:01:30|20.87|20.79|20.87|20.79|20.87|20.79|20.85|20.77|0
1641322900000|2022-01-04 19:01:40|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|0
1641322910000|2022-01-04 19:01:50|20.88|20.8|20.86|20.78|20.88|20.8|20.85|20.77|0
1641322920000|2022-01-04 19:02:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1641322930000|2022-01-04 19:02:10|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|0
1641322950000|2022-01-04 19:02:30|20.83|20.75|20.83|20.75|20.83|20.75|20.81|20.73|2
1641322960000|2022-01-04 19:02:40|20.82|20.74|20.83|20.75|20.83|20.75|20.81|20.73|2
1641322970000|2022-01-04 19:02:50|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|0
1641323010000|2022-01-04 19:03:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1641323020000|2022-01-04 19:03:40|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|0
1641323040000|2022-01-04 19:04:00|20.83|20.75|20.83|20.75|20.85|20.77|20.83|20.75|0
1641323050000|2022-01-04 19:04:10|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1641323080000|2022-01-04 19:04:40|20.82|20.74|20.83|20.75|20.83|20.75|20.81|20.73|0
1641323090000|2022-01-04 19:04:50|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|1
1641323100000|2022-01-04 19:05:00|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|0
1641323110000|2022-01-04 19:05:10|20.82|20.74|20.82|20.74|20.83|20.75|20.82|20.74|0
1641323120000|2022-01-04 19:05:20|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|0
1641323130000|2022-01-04 19:05:30|20.83|20.75|20.82|20.74|20.83|20.75|20.81|20.73|0
1641323140000|2022-01-04 19:05:40|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|0
1641323180000|2022-01-04 19:06:20|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1641323210000|2022-01-04 19:06:50|20.82|20.74|20.82|20.74|20.82|20.74|20.81|20.73|0
1641323220000|2022-01-04 19:07:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1641323260000|2022-01-04 19:07:40|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|0
1641323270000|2022-01-04 19:07:50|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|0
1641323280000|2022-01-04 19:08:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1641323290000|2022-01-04 19:08:10|20.83|20.75|20.83|20.75|20.83|20.75|20.82|20.74|0
1641323310000|2022-01-04 19:08:30|20.85|20.77|20.85|20.77|20.85|20.77|20.83|20.75|0
1641323340000|2022-01-04 19:09:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1641323450000|2022-01-04 19:10:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|1
1641323460000|2022-01-04 19:11:00|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|0
1641323470000|2022-01-04 19:11:10|20.78|20.7|20.8|20.72|20.81|20.73|20.78|20.7|0
1641323480000|2022-01-04 19:11:20|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1641323490000|2022-01-04 19:11:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1641323510000|2022-01-04 19:11:50|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|0
1641323530000|2022-01-04 19:12:10|20.79|20.71|20.8|20.72|20.81|20.73|20.79|20.71|0
1641323540000|2022-01-04 19:12:20|20.79|20.71|20.79|20.71|20.8|20.72|20.79|20.71|0
1641323550000|2022-01-04 19:12:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1641323560000|2022-01-04 19:12:40|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1641323570000|2022-01-04 19:12:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1641323600000|2022-01-04 19:13:20|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1641323610000|2022-01-04 19:13:30|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1641323630000|2022-01-04 19:13:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1641323650000|2022-01-04 19:14:10|20.8|20.72|20.76|20.68|20.8|20.72|20.76|20.68|21
1641323670000|2022-01-04 19:14:30|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|0
1641323680000|2022-01-04 19:14:40|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|0
1641323690000|2022-01-04 19:14:50|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|0
1641323700000|2022-01-04 19:15:00|20.77|20.69|20.77|20.69|20.77|20.69|20.76|20.68|0
1641323710000|2022-01-04 19:15:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1641323720000|2022-01-04 19:15:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1641323730000|2022-01-04 19:15:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1641323740000|2022-01-04 19:15:40|20.8|20.72|20.76|20.68|20.8|20.72|20.76|20.68|0
1641323780000|2022-01-04 19:16:20|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1641323790000|2022-01-04 19:16:30|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1641323810000|2022-01-04 19:16:50|20.75|20.67|20.75|20.67|20.76|20.68|20.75|20.67|0
1641323820000|2022-01-04 19:17:00|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|0
1641323830000|2022-01-04 19:17:10|20.74|20.66|20.74|20.66|20.75|20.67|20.74|20.66|0
1641323840000|2022-01-04 19:17:20|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|0
1641323850000|2022-01-04 19:17:30|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|0
1641323880000|2022-01-04 19:18:00|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|0
1641323910000|2022-01-04 19:18:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1641323920000|2022-01-04 19:18:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1641323930000|2022-01-04 19:18:50|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|3
1641323940000|2022-01-04 19:19:00|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|0
1641323950000|2022-01-04 19:19:10|20.75|20.67|20.76|20.68|20.77|20.69|20.75|20.67|0
1641323970000|2022-01-04 19:19:30|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|0
1641323980000|2022-01-04 19:19:40|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|0
1641324030000|2022-01-04 19:20:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1641324040000|2022-01-04 19:20:40|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1641324050000|2022-01-04 19:20:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1641324060000|2022-01-04 19:21:00|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|0
1641324070000|2022-01-04 19:21:10|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|0
1641324080000|2022-01-04 19:21:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1641324090000|2022-01-04 19:21:30|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|0
1641324100000|2022-01-04 19:21:40|20.76|20.68|20.76|20.68|20.77|20.69|20.76|20.68|0
1641324150000|2022-01-04 19:22:30|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|0
1641324170000|2022-01-04 19:22:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1641324190000|2022-01-04 19:23:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1641324240000|2022-01-04 19:24:00|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|0
1641324270000|2022-01-04 19:24:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1641324280000|2022-01-04 19:24:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1641324300000|2022-01-04 19:25:00|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|0
1641324330000|2022-01-04 19:25:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1641324340000|2022-01-04 19:25:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1641324350000|2022-01-04 19:25:50|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|9
1641324400000|2022-01-04 19:26:40|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|3
1641324410000|2022-01-04 19:26:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1641324420000|2022-01-04 19:27:00|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1641324430000|2022-01-04 19:27:10|20.75|20.67|20.79|20.71|20.79|20.71|20.75|20.67|0
1641324590000|2022-01-04 19:29:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1641324600000|2022-01-04 19:30:00|20.79|20.71|20.76|20.68|20.79|20.71|20.76|20.68|7
1641324620000|2022-01-04 19:30:20|20.74|20.66|20.74|20.66|20.75|20.67|20.74|20.66|0
1641324630000|2022-01-04 19:30:30|20.73|20.65|20.73|20.65|20.74|20.66|20.73|20.65|16
1641324640000|2022-01-04 19:30:40|20.74|20.66|20.74|20.66|20.74|20.66|20.73|20.65|0
1641324650000|2022-01-04 19:30:50|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|0
1641324660000|2022-01-04 19:31:00|20.73|20.65|20.73|20.65|20.74|20.66|20.73|20.65|0
1641324670000|2022-01-04 19:31:10|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|0
1641324730000|2022-01-04 19:32:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1641324760000|2022-01-04 19:32:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|3
1641324780000|2022-01-04 19:33:00|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|1
1641324790000|2022-01-04 19:33:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1641324840000|2022-01-04 19:34:00|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|19
1641325010000|2022-01-04 19:36:50|||||||||1
1641325070000|2022-01-04 19:37:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|6
1641325080000|2022-01-04 19:38:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1641325210000|2022-01-04 19:40:10|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|16
1641325230000|2022-01-04 19:40:30|20.68|20.6|20.67|20.59|20.69|20.61|20.67|20.59|3
1641325260000|2022-01-04 19:41:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1641325280000|2022-01-04 19:41:20|20.64|20.56|20.64|20.56|20.65|20.57|20.64|20.56|0
1641325290000|2022-01-04 19:41:30|20.65|20.57|20.65|20.57|20.67|20.59|20.65|20.57|0
1641325300000|2022-01-04 19:41:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1641325560000|2022-01-04 19:46:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|4
1641325590000|2022-01-04 19:46:30|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|0
1641325610000|2022-01-04 19:46:50|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1641325620000|2022-01-04 19:47:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1641325650000|2022-01-04 19:47:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|2
1641325780000|2022-01-04 19:49:40|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|10
1641325800000|2022-01-04 19:50:00|20.6|20.52|20.6|20.52|20.62|20.54|20.6|20.52|11
1641325810000|2022-01-04 19:50:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1641325860000|2022-01-04 19:51:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1641325870000|2022-01-04 19:51:10|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1641325890000|2022-01-04 19:51:30|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1641325900000|2022-01-04 19:51:40|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1641325910000|2022-01-04 19:51:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1641325930000|2022-01-04 19:52:10|20.6|20.52|20.6|20.52|20.62|20.54|20.6|20.52|0
1641325950000|2022-01-04 19:52:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1641326040000|2022-01-04 19:54:00|20.6|20.52|20.62|20.54|20.62|20.54|20.59|20.51|0
1641326060000|2022-01-04 19:54:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1641326080000|2022-01-04 19:54:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1641326090000|2022-01-04 19:54:50|20.6|20.52|20.6|20.52|20.6|20.52|20.59|20.51|0
1641326100000|2022-01-04 19:55:00|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1641326110000|2022-01-04 19:55:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1641326180000|2022-01-04 19:56:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1641326240000|2022-01-04 19:57:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|1
1641326300000|2022-01-04 19:58:20|20.56|20.48|20.55|20.47|20.57|20.49|20.55|20.47|5
1641326310000|2022-01-04 19:58:30|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|1
1641326340000|2022-01-04 19:59:00|||||||||6
1641326400000|2022-01-04 20:00:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|12
1641326410000|2022-01-04 20:00:10|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1641326420000|2022-01-04 20:00:20|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1641326430000|2022-01-04 20:00:30|20.52|20.44|20.52|20.44|20.54|20.46|20.52|20.44|0
1641326440000|2022-01-04 20:00:40|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1641326450000|2022-01-04 20:00:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1641326990000|2022-01-04 20:09:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|2
1641327000000|2022-01-04 20:10:00|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1641327020000|2022-01-04 20:10:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1641327070000|2022-01-04 20:11:10|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1641327080000|2022-01-04 20:11:20|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|0
1641327120000|2022-01-04 20:12:00|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1641327130000|2022-01-04 20:12:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1641327180000|2022-01-04 20:13:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1641327190000|2022-01-04 20:13:10|20.49|20.41|20.49|20.41|20.49|20.41|20.48|20.4|0
1641327230000|2022-01-04 20:13:50|||||||||1
1641327250000|2022-01-04 20:14:10|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1641327310000|2022-01-04 20:15:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1641327340000|2022-01-04 20:15:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1641327370000|2022-01-04 20:16:10|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|1
1641327390000|2022-01-04 20:16:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1641327400000|2022-01-04 20:16:40|20.48|20.4|20.48|20.4|20.48|20.4|20.47|20.39|0
1641327420000|2022-01-04 20:17:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1641327430000|2022-01-04 20:17:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1641327450000|2022-01-04 20:17:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1641327630000|2022-01-04 20:20:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|3
1641327640000|2022-01-04 20:20:40|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1641327690000|2022-01-04 20:21:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1641328080000|2022-01-04 20:28:00|||||||||1
1641328100000|2022-01-04 20:28:20|20.41|20.33|20.41|20.33|20.42|20.34|20.41|20.33|0
1641328110000|2022-01-04 20:28:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1641328310000|2022-01-04 20:31:50|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|2
1641328330000|2022-01-04 20:32:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1641328350000|2022-01-04 20:32:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1641328400000|2022-01-04 20:33:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1641328540000|2022-01-04 20:35:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1641328550000|2022-01-04 20:35:50|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|0
1641328600000|2022-01-04 20:36:40|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|0
1641328610000|2022-01-04 20:36:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1641328690000|2022-01-04 20:38:10|||||||||1
1641328870000|2022-01-04 20:41:10|||||||||1
1641328880000|2022-01-04 20:41:20|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|0
1641328930000|2022-01-04 20:42:10|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|3
1641329020000|2022-01-04 20:43:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1641329030000|2022-01-04 20:43:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1641329160000|2022-01-04 20:46:00|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1641329290000|2022-01-04 20:48:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1641329300000|2022-01-04 20:48:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1641329380000|2022-01-04 20:49:40|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1641329400000|2022-01-04 20:50:00|20.49|20.41|20.46|20.38|20.49|20.41|20.46|20.38|7
1641329470000|2022-01-04 20:51:10|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|1
1641329500000|2022-01-04 20:51:40|20.49|20.41|20.49|20.41|20.49|20.41|20.48|20.4|2
1641329640000|2022-01-04 20:54:00|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|3
1641329650000|2022-01-04 20:54:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|21
1641329660000|2022-01-04 20:54:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|10
1641329680000|2022-01-04 20:54:40|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|17
1641329700000|2022-01-04 20:55:00|20.54|20.46|20.61|20.53|20.61|20.53|20.54|20.46|6
1641329710000|2022-01-04 20:55:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|2
1641329720000|2022-01-04 20:55:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1641329730000|2022-01-04 20:55:30|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|6
1641329750000|2022-01-04 20:55:50|20.58|20.5|20.58|20.5|20.59|20.51|20.58|20.5|7
1641329760000|2022-01-04 20:56:00|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|2
1641329770000|2022-01-04 20:56:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1641329780000|2022-01-04 20:56:20|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|0
1641329790000|2022-01-04 20:56:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1641329830000|2022-01-04 20:57:10|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1641329840000|2022-01-04 20:57:20|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1641329860000|2022-01-04 20:57:40|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|0
1641329870000|2022-01-04 20:57:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|2
1641329890000|2022-01-04 20:58:10|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|1
1641329900000|2022-01-04 20:58:20|20.52|20.44|20.55|20.47|20.55|20.47|20.52|20.44|3
1641329930000|2022-01-04 20:58:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|2
1641329950000|2022-01-04 20:59:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|44
1641329960000|2022-01-04 20:59:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1641329990000|2022-01-04 20:59:50|20.56|20.48|20.64|20.39|20.64|20.48|20.54|20.39|0
1641341700000|2022-01-05 00:15:00|21.27|20.97|20.6|20.3|21.27|20.97|20.6|20.3|0
1641341770000|2022-01-05 00:16:10|20.65|20.35|20.65|20.35|20.65|20.35|20.65|20.35|0
1641341780000|2022-01-05 00:16:20|20.62|20.32|20.6|20.3|20.62|20.32|20.6|20.3|0
1641341950000|2022-01-05 00:19:10|20.69|20.44|20.69|20.44|20.69|20.44|20.69|20.44|0
1641342020000|2022-01-05 00:20:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1641342060000|2022-01-05 00:21:00|||||||||1
1641342200000|2022-01-05 00:23:20|20.64|20.56|20.65|20.57|20.66|20.58|20.64|20.56|0
1641342220000|2022-01-05 00:23:40|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1641342240000|2022-01-05 00:24:00|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|0
1641342280000|2022-01-05 00:24:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1641342300000|2022-01-05 00:25:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1641342310000|2022-01-05 00:25:10|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1641342700000|2022-01-05 00:31:40|20.62|20.54|20.65|20.57|20.67|20.57|20.62|20.42|3
1641342710000|2022-01-05 00:31:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|4
1641342930000|2022-01-05 00:35:30|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|0
1641343020000|2022-01-05 00:37:00|20.7|20.62|20.67|20.59|20.7|20.62|20.67|20.59|0
1641343080000|2022-01-05 00:38:00|20.68|20.6|20.67|20.59|20.7|20.62|20.67|20.59|0
1641343090000|2022-01-05 00:38:10|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|0
1641343120000|2022-01-05 00:38:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1641344880000|2022-01-05 01:08:00|20.66|20.58|20.7|20.62|20.7|20.62|20.66|20.58|0
1641344890000|2022-01-05 01:08:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1641344960000|2022-01-05 01:09:20|20.69|20.61|20.69|20.61|20.7|20.62|20.67|20.59|0
1641344970000|2022-01-05 01:09:30|20.67|20.59|20.7|20.62|20.7|20.62|20.67|20.59|0
1641344980000|2022-01-05 01:09:40|20.67|20.59|20.67|20.59|20.69|20.61|20.67|20.59|1
1641344990000|2022-01-05 01:09:50|20.69|20.61|20.7|20.62|20.7|20.62|20.67|20.59|0
1641345020000|2022-01-05 01:10:20|20.67|20.59|20.7|20.62|20.7|20.62|20.67|20.59|0
1641345040000|2022-01-05 01:10:40|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|0
1641345050000|2022-01-05 01:10:50|20.69|20.61|20.67|20.59|20.7|20.62|20.67|20.59|0
1641345060000|2022-01-05 01:11:00|20.7|20.62|20.7|20.62|20.7|20.62|20.67|20.59|0
1641345070000|2022-01-05 01:11:10|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|0
1641345080000|2022-01-05 01:11:20|20.67|20.59|20.7|20.62|20.7|20.62|20.67|20.59|0
1641345090000|2022-01-05 01:11:30|20.69|20.61|20.7|20.62|20.7|20.62|20.67|20.59|0
1641345110000|2022-01-05 01:11:50|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|0
1641345140000|2022-01-05 01:12:20|20.7|20.62|20.7|20.62|20.7|20.62|20.67|20.59|0
1641345150000|2022-01-05 01:12:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1641345160000|2022-01-05 01:12:40|20.69|20.61|20.67|20.59|20.7|20.62|20.67|20.59|0
1641345200000|2022-01-05 01:13:20|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1641345340000|2022-01-05 01:15:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1641345350000|2022-01-05 01:15:50|20.62|20.54|20.65|20.57|20.71|20.57|20.62|20.41|3
1641345360000|2022-01-05 01:16:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1641345370000|2022-01-05 01:16:10|20.78|20.53|20.78|20.53|20.78|20.53|20.78|20.53|0
1641345550000|2022-01-05 01:19:10|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|0
1641345840000|2022-01-05 01:24:00|20.78|20.53|20.78|20.53|20.78|20.53|20.78|20.53|0
1641345880000|2022-01-05 01:24:40|20.8|20.55|20.78|20.53|20.8|20.55|20.78|20.53|0
1641345920000|2022-01-05 01:25:20|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|0
1641346030000|2022-01-05 01:27:10|20.85|20.57|20.81|20.56|20.85|20.57|20.81|20.56|0
1641346140000|2022-01-05 01:29:00|20.85|20.55|20.8|20.55|20.85|20.57|20.8|20.55|0
1641346200000|2022-01-05 01:30:00|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1641346210000|2022-01-05 01:30:10|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1641346270000|2022-01-05 01:31:10|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1641346290000|2022-01-05 01:31:30|20.87|20.57|20.88|20.58|20.88|20.58|20.87|20.57|0
1641346300000|2022-01-05 01:31:40|20.87|20.57|20.87|20.57|20.88|20.58|20.87|20.57|0
1641346310000|2022-01-05 01:31:50|20.88|20.58|20.88|20.58|20.88|20.58|20.87|20.57|0
1641346330000|2022-01-05 01:32:10|20.87|20.57|20.87|20.57|20.87|20.57|20.87|20.57|0
1641346370000|2022-01-05 01:32:50|20.88|20.58|20.87|20.57|20.88|20.58|20.87|20.57|0
1641346430000|2022-01-05 01:33:50|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1641346450000|2022-01-05 01:34:10|20.87|20.57|20.87|20.57|20.87|20.57|20.87|20.57|0
1641346490000|2022-01-05 01:34:50|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1641346580000|2022-01-05 01:36:20|20.87|20.57|20.88|20.58|20.88|20.58|20.87|20.57|0
1641346590000|2022-01-05 01:36:30|20.87|20.57|20.87|20.57|20.87|20.57|20.87|20.57|0
1641346600000|2022-01-05 01:36:40|20.88|20.58|20.87|20.57|20.88|20.58|20.87|20.57|0
1641346610000|2022-01-05 01:36:50|20.88|20.58|20.88|20.58|20.88|20.58|20.87|20.57|0
1641347130000|2022-01-05 01:45:30|20.9|20.6|20.9|20.6|20.9|20.6|20.9|20.6|0
1641347140000|2022-01-05 01:45:40|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1641347450000|2022-01-05 01:50:50|20.92|20.62|20.92|20.62|20.92|20.62|20.92|20.62|0
1641347520000|2022-01-05 01:52:00|20.91|20.61|20.92|20.62|20.92|20.62|20.91|20.61|0
1641347580000|2022-01-05 01:53:00|20.91|20.61|20.92|20.62|20.92|20.62|20.91|20.61|0
1641347640000|2022-01-05 01:54:00|20.91|20.61|20.92|20.62|20.92|20.62|20.91|20.61|0
1641347650000|2022-01-05 01:54:10|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1641347670000|2022-01-05 01:54:30|20.92|20.62|20.92|20.62|20.92|20.62|20.92|20.62|0
1641347680000|2022-01-05 01:54:40|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1641347700000|2022-01-05 01:55:00|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1641347710000|2022-01-05 01:55:10|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1641347770000|2022-01-05 01:56:10|20.91|20.61|20.92|20.62|20.92|20.62|20.91|20.61|0
1641347800000|2022-01-05 01:56:40|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1641347830000|2022-01-05 01:57:10|20.92|20.62|20.92|20.62|20.92|20.62|20.91|20.61|0
1641347900000|2022-01-05 01:58:20|20.91|20.61|20.92|20.62|20.92|20.62|20.91|20.61|0
1641347970000|2022-01-05 01:59:30|20.94|20.64|20.94|20.64|20.94|20.64|20.93|20.63|0
1641348000000|2022-01-05 02:00:00|20.92|20.62|20.92|20.62|20.92|20.62|20.92|20.62|0
1641348030000|2022-01-05 02:00:30|20.91|20.61|20.92|20.62|20.92|20.62|20.91|20.61|0
1641348100000|2022-01-05 02:01:40|20.91|20.61|20.92|20.62|20.92|20.62|20.91|20.61|0
1641348160000|2022-01-05 02:02:40|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1641348170000|2022-01-05 02:02:50|20.92|20.62|20.92|20.62|20.92|20.62|20.92|20.62|0
1641348230000|2022-01-05 02:03:50|20.91|20.61|20.92|20.62|20.92|20.62|20.91|20.61|0
1641348280000|2022-01-05 02:04:40|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1641348290000|2022-01-05 02:04:50|20.93|20.63|20.94|20.64|20.94|20.64|20.93|20.63|0
1641348350000|2022-01-05 02:05:50|20.93|20.63|20.94|20.64|20.94|20.65|20.9|20.61|0
1641348360000|2022-01-05 02:06:00|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|1
1641348420000|2022-01-05 02:07:00|20.94|20.64|20.96|20.66|20.96|20.66|20.94|20.64|0
1641348440000|2022-01-05 02:07:20|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1641348540000|2022-01-05 02:09:00|20.94|20.64|20.95|20.65|20.95|20.65|20.94|20.64|0
1641348670000|2022-01-05 02:11:10|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1641348870000|2022-01-05 02:14:30|20.92|20.62|20.94|20.64|20.94|20.64|20.92|20.62|0
1641348950000|2022-01-05 02:15:50|20.92|20.62|20.92|20.62|20.92|20.62|20.92|20.62|0
1641348960000|2022-01-05 02:16:00|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1641349050000|2022-01-05 02:17:30|20.92|20.62|20.94|20.64|20.94|20.64|20.92|20.62|0
1641349340000|2022-01-05 02:22:20|20.91|20.61|20.94|20.64|20.94|20.64|20.91|20.61|0
1641349710000|2022-01-05 02:28:30|20.91|20.61|20.94|20.64|20.94|20.64|20.91|20.61|0
1641349820000|2022-01-05 02:30:20|20.91|20.61|20.94|20.64|20.94|20.64|20.91|20.61|0
1641349860000|2022-01-05 02:31:00|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1641349870000|2022-01-05 02:31:10|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1641350210000|2022-01-05 02:36:50|20.92|20.62|20.92|20.62|20.92|20.62|20.9|20.6|0
1641350220000|2022-01-05 02:37:00|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1641350410000|2022-01-05 02:40:10|20.91|20.61|20.94|20.64|20.94|20.64|20.91|20.61|0
1641350500000|2022-01-05 02:41:40|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1641350610000|2022-01-05 02:43:30|20.94|20.64|20.94|20.64|20.94|20.64|20.91|20.61|0
1641350620000|2022-01-05 02:43:40|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1641350720000|2022-01-05 02:45:20|20.93|20.63|20.95|20.65|20.95|20.65|20.93|20.63|0
1641350820000|2022-01-05 02:47:00|20.91|20.61|20.94|20.64|20.94|20.64|20.91|20.61|0
1641350860000|2022-01-05 02:47:40|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1641350890000|2022-01-05 02:48:10|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1641350910000|2022-01-05 02:48:30|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1641350970000|2022-01-05 02:49:30|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1641351700000|2022-01-05 03:01:40|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1641351720000|2022-01-05 03:02:00|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1641351820000|2022-01-05 03:03:40|20.89|20.59|20.94|20.64|20.94|20.64|20.89|20.59|0
1641351930000|2022-01-05 03:05:30|20.92|20.62|20.94|20.64|20.94|20.64|20.92|20.62|0
1641352060000|2022-01-05 03:07:40|20.9|20.6|20.94|20.64|20.94|20.64|20.9|20.6|0
1641352160000|2022-01-05 03:09:20|20.91|20.61|20.92|20.62|20.92|20.62|20.89|20.59|0
1641352170000|2022-01-05 03:09:30|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1641352200000|2022-01-05 03:10:00|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1641352280000|2022-01-05 03:11:20|20.94|20.64|20.92|20.62|20.94|20.64|20.92|20.62|0
1641352290000|2022-01-05 03:11:30|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1641352300000|2022-01-05 03:11:40|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1641352420000|2022-01-05 03:13:40|20.97|20.67|20.97|20.67|20.97|20.67|20.97|20.67|0
1641352440000|2022-01-05 03:14:00|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1641352450000|2022-01-05 03:14:10|20.97|20.67|20.97|20.67|20.97|20.67|20.97|20.67|0
1641352500000|2022-01-05 03:15:00|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1641352510000|2022-01-05 03:15:10|20.97|20.67|20.97|20.67|20.97|20.67|20.97|20.67|0
1641352540000|2022-01-05 03:15:40|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1641352710000|2022-01-05 03:18:30|20.97|20.67|20.97|20.67|20.97|20.67|20.97|20.67|0
1641352720000|2022-01-05 03:18:40|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1641352740000|2022-01-05 03:19:00|20.97|20.67|20.97|20.67|20.97|20.67|20.97|20.67|0
1641352750000|2022-01-05 03:19:10|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1641352810000|2022-01-05 03:20:10|20.97|20.67|20.97|20.67|20.97|20.67|20.97|20.67|0
1641352830000|2022-01-05 03:20:30|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1641352900000|2022-01-05 03:21:40|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1641353030000|2022-01-05 03:23:50|20.92|20.62|20.94|20.64|20.94|20.64|20.92|20.62|0
1641353050000|2022-01-05 03:24:10|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1641353080000|2022-01-05 03:24:40|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1641353110000|2022-01-05 03:25:10|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1641353190000|2022-01-05 03:26:30|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1641353250000|2022-01-05 03:27:30|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1641353350000|2022-01-05 03:29:10|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1641353410000|2022-01-05 03:30:10|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1641353520000|2022-01-05 03:32:00|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1641353530000|2022-01-05 03:32:10|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1641353550000|2022-01-05 03:32:30|20.97|20.67|20.97|20.67|20.97|20.67|20.97|20.67|0
1641353560000|2022-01-05 03:32:40|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1641353610000|2022-01-05 03:33:30|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1641353720000|2022-01-05 03:35:20|20.92|20.62|20.94|20.64|20.94|20.64|20.92|20.62|0
1641353940000|2022-01-05 03:39:00|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1641353970000|2022-01-05 03:39:30|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1641354030000|2022-01-05 03:40:30|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1641354070000|2022-01-05 03:41:10|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1641354190000|2022-01-05 03:43:10|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1641354250000|2022-01-05 03:44:10|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1641354420000|2022-01-05 03:47:00|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1641354430000|2022-01-05 03:47:10|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1641354460000|2022-01-05 03:47:40|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1641354560000|2022-01-05 03:49:20|20.92|20.62|20.94|20.64|20.94|20.64|20.92|20.62|0
1641354570000|2022-01-05 03:49:30|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1641354670000|2022-01-05 03:51:10|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1641354980000|2022-01-05 03:56:20|20.93|20.63|20.94|20.64|20.94|20.64|20.93|20.63|0
1641355000000|2022-01-05 03:56:40|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1641355080000|2022-01-05 03:58:00|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1641355290000|2022-01-05 04:01:30|20.92|20.62|20.94|20.64|20.94|20.64|20.92|20.62|0
1641355420000|2022-01-05 04:03:40|20.93|20.63|20.94|20.64|20.94|20.64|20.92|20.62|0
1641355570000|2022-01-05 04:06:10|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1641355770000|2022-01-05 04:09:30|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1641355780000|2022-01-05 04:09:40|20.92|20.62|20.95|20.65|20.95|20.65|20.92|20.62|0
1641355900000|2022-01-05 04:11:40|20.94|20.64|20.94|20.64|20.94|20.64|20.92|20.62|0
1641355920000|2022-01-05 04:12:00|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1641356010000|2022-01-05 04:13:30|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1641356040000|2022-01-05 04:14:00|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1641356140000|2022-01-05 04:15:40|20.94|20.64|20.95|20.65|20.95|20.65|20.92|20.62|0
1641356170000|2022-01-05 04:16:10|20.97|20.67|20.97|20.67|20.97|20.67|20.97|20.67|0
1641356400000|2022-01-05 04:20:00|20.95|20.65|20.97|20.67|20.97|20.67|20.95|20.65|0
1641356520000|2022-01-05 04:22:00|20.94|20.64|20.95|20.65|20.95|20.65|20.93|20.63|0
1641356530000|2022-01-05 04:22:10|20.97|20.67|20.97|20.67|20.97|20.67|20.97|20.67|0
1641356660000|2022-01-05 04:24:20|20.95|20.65|20.97|20.67|20.97|20.67|20.95|20.65|0
1641356680000|2022-01-05 04:24:40|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1641356730000|2022-01-05 04:25:30|20.97|20.67|20.97|20.67|20.97|20.67|20.97|20.67|0
1641356820000|2022-01-05 04:27:00|20.95|20.65|20.97|20.67|20.97|20.67|20.95|20.65|0
1641357000000|2022-01-05 04:30:00|20.95|20.65|20.97|20.67|20.97|20.67|20.95|20.65|0
1641357110000|2022-01-05 04:31:50|20.95|20.65|20.97|20.67|20.97|20.67|20.95|20.65|0
1641357220000|2022-01-05 04:33:40|20.95|20.65|20.97|20.67|20.97|20.67|20.95|20.65|0
1641357320000|2022-01-05 04:35:20|20.95|20.65|20.97|20.67|20.97|20.67|20.95|20.65|0
1641357480000|2022-01-05 04:38:00|20.95|20.65|20.97|20.67|20.97|20.67|20.95|20.65|0
1641357580000|2022-01-05 04:39:40|20.95|20.65|20.97|20.67|20.97|20.67|20.95|20.65|0
1641357680000|2022-01-05 04:41:20|20.95|20.65|20.97|20.67|20.97|20.67|20.95|20.65|0
1641357890000|2022-01-05 04:44:50|20.95|20.65|20.97|20.67|20.97|20.67|20.95|20.65|0
1641357990000|2022-01-05 04:46:30|20.95|20.65|20.97|20.67|20.97|20.67|20.95|20.65|0
1641358100000|2022-01-05 04:48:20|20.95|20.65|20.96|20.66|20.96|20.66|20.95|20.65|0
1641358110000|2022-01-05 04:48:30|20.97|20.67|20.97|20.67|20.97|20.67|20.97|20.67|0
1641358210000|2022-01-05 04:50:10|20.96|20.66|20.97|20.67|20.97|20.67|20.93|20.63|0
1641358310000|2022-01-05 04:51:50|20.95|20.65|20.97|20.67|20.97|20.67|20.95|20.65|0
1641358420000|2022-01-05 04:53:40|20.95|20.65|20.97|20.67|20.97|20.67|20.95|20.65|0
1641358610000|2022-01-05 04:56:50|20.95|20.65|20.97|20.67|20.97|20.67|20.95|20.65|0
1641358920000|2022-01-05 05:02:00|20.95|20.65|20.97|20.67|20.97|20.67|20.95|20.65|0
1641358950000|2022-01-05 05:02:30|20.96|20.66|20.96|20.66|20.96|20.66|20.96|20.66|0
1641358960000|2022-01-05 05:02:40|20.97|20.67|20.97|20.67|20.97|20.67|20.97|20.67|0
1641359010000|2022-01-05 05:03:30|20.96|20.71|20.97|20.72|20.97|20.72|20.96|20.71|0
1641359070000|2022-01-05 05:04:30|20.96|20.71|20.95|20.65|20.96|20.71|20.94|20.65|0
1641359080000|2022-01-05 05:04:40|20.97|20.67|20.94|20.69|20.97|20.71|20.94|20.67|0
1641359190000|2022-01-05 05:06:30|20.96|20.71|20.96|20.71|20.96|20.71|20.96|20.71|0
1641359200000|2022-01-05 05:06:40|20.94|20.69|20.94|20.69|20.94|20.69|20.94|20.69|0
1641359290000|2022-01-05 05:08:10|20.93|20.68|20.94|20.69|20.94|20.69|20.92|20.64|0
1641359360000|2022-01-05 05:09:20|20.96|20.71|20.97|20.72|20.97|20.72|20.96|20.71|0
1641359420000|2022-01-05 05:10:20|20.94|20.69|20.96|20.71|20.96|20.71|20.92|20.64|0
1641359430000|2022-01-05 05:10:30|20.97|20.72|20.97|20.72|20.97|20.72|20.97|20.72|0
1641359440000|2022-01-05 05:10:40|20.96|20.71|20.96|20.71|20.96|20.71|20.96|20.71|0
1641359550000|2022-01-05 05:12:30|20.95|20.7|20.96|20.71|20.96|20.71|20.92|20.64|0
1641359560000|2022-01-05 05:12:40|20.97|20.72|20.97|20.72|20.97|20.72|20.97|20.72|0
1641359580000|2022-01-05 05:13:00|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1641359760000|2022-01-05 05:16:00|20.96|20.71|20.96|20.71|20.96|20.71|20.96|20.71|0
1641359890000|2022-01-05 05:18:10|20.97|20.72|20.97|20.72|20.97|20.72|20.97|20.72|0
1641359940000|2022-01-05 05:19:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1641360000000|2022-01-05 05:20:00|21.01|20.76|21.01|20.76|21.01|20.76|21.01|20.76|0
1641360010000|2022-01-05 05:20:10|20.99|20.74|20.99|20.74|20.99|20.74|20.99|20.74|0
1641360030000|2022-01-05 05:20:30|21|20.75|21|20.75|21|20.75|21|20.75|0
1641360040000|2022-01-05 05:20:40|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1641360050000|2022-01-05 05:20:50|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1641360060000|2022-01-05 05:21:00|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1641360070000|2022-01-05 05:21:10|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1641360080000|2022-01-05 05:21:20|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1641360090000|2022-01-05 05:21:30|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1641360110000|2022-01-05 05:21:50|20.92|20.84|20.92|20.84|20.94|20.86|20.92|20.84|0
1641360120000|2022-01-05 05:22:00|20.94|20.86|20.94|20.86|20.94|20.86|20.92|20.84|0
1641360130000|2022-01-05 05:22:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1641360140000|2022-01-05 05:22:20|20.94|20.86|20.94|20.86|20.94|20.86|20.92|20.84|0
1641360150000|2022-01-05 05:22:30|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1641360200000|2022-01-05 05:23:20|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1641360230000|2022-01-05 05:23:50|20.91|20.83|20.94|20.86|20.94|20.86|20.91|20.83|0
1641360300000|2022-01-05 05:25:00|20.92|20.84|20.92|20.84|20.94|20.86|20.91|20.83|0
1641360310000|2022-01-05 05:25:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1641360380000|2022-01-05 05:26:20|20.92|20.84|20.92|20.84|20.94|20.86|20.91|20.83|0
1641360390000|2022-01-05 05:26:30|20.94|20.86|20.94|20.86|20.94|20.86|20.91|20.83|0
1641360400000|2022-01-05 05:26:40|20.92|20.84|20.92|20.84|20.94|20.86|20.91|20.83|0
1641360410000|2022-01-05 05:26:50|20.91|20.83|20.91|20.83|20.94|20.86|20.91|20.83|0
1641360420000|2022-01-05 05:27:00|20.92|20.84|20.94|20.86|20.94|20.86|20.91|20.83|0
1641360430000|2022-01-05 05:27:10|20.91|20.83|20.94|20.86|20.94|20.86|20.91|20.83|0
1641360470000|2022-01-05 05:27:50|20.91|20.83|20.94|20.86|20.94|20.86|20.91|20.83|0
1641360490000|2022-01-05 05:28:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1641360540000|2022-01-05 05:29:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|20
1641360550000|2022-01-05 05:29:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1641360600000|2022-01-05 05:30:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1641360630000|2022-01-05 05:30:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1641360640000|2022-01-05 05:30:40|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1641360670000|2022-01-05 05:31:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1641360680000|2022-01-05 05:31:20|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1641360750000|2022-01-05 05:32:30|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|10
1641360830000|2022-01-05 05:33:50|21.12|20.82|21.1|20.8|21.12|20.82|21.1|20.8|0
1641360840000|2022-01-05 05:34:00|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1641361140000|2022-01-05 05:39:00|21.1|20.8|21.12|20.82|21.12|20.82|21.1|20.8|0
1641361150000|2022-01-05 05:39:10|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1641361170000|2022-01-05 05:39:30|21.09|20.79|21.09|20.79|21.09|20.79|21.09|20.79|0
1641361620000|2022-01-05 05:47:00|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1641361670000|2022-01-05 05:47:50|21.09|20.79|21.11|20.81|21.11|20.81|21.09|20.79|0
1641361750000|2022-01-05 05:49:10|21.09|20.79|21.11|20.81|21.11|20.81|21.09|20.79|0
1641361760000|2022-01-05 05:49:20|21.09|20.79|21.11|20.81|21.11|20.81|21.09|20.79|0
1641361780000|2022-01-05 05:49:40|21.09|20.79|21.09|20.79|21.09|20.79|21.09|20.79|0
1641361790000|2022-01-05 05:49:50|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1641362100000|2022-01-05 05:55:00|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1641362160000|2022-01-05 05:56:00|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|0
1641362170000|2022-01-05 05:56:10|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1641362340000|2022-01-05 05:59:00|21.11|20.86|21.11|20.86|21.11|20.86|21.11|20.86|0
1641362430000|2022-01-05 06:00:30|21.09|20.84|21.11|20.86|21.11|20.86|21.09|20.84|0
1641362800000|2022-01-05 06:06:40|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1641362820000|2022-01-05 06:07:00|21.11|20.86|21.11|20.86|21.11|20.86|21.11|20.86|0
1641363150000|2022-01-05 06:12:30|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1641363160000|2022-01-05 06:12:40|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|0
1641363380000|2022-01-05 06:16:20|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1641364300000|2022-01-05 06:31:40|21.11|20.86|21.11|20.86|21.11|20.86|21.09|20.84|0
1641364310000|2022-01-05 06:31:50|21.09|20.84|21.09|20.84|21.11|20.86|21.09|20.84|0
1641364320000|2022-01-05 06:32:00|21.11|20.86|21.11|20.86|21.11|20.86|21.09|20.84|0
1641364330000|2022-01-05 06:32:10|21.09|20.84|21.09|20.84|21.11|20.86|21.09|20.84|0
1641364340000|2022-01-05 06:32:20|21.11|20.86|21.11|20.86|21.11|20.86|21.09|20.84|0
1641364350000|2022-01-05 06:32:30|21.09|20.84|21.11|20.86|21.11|20.86|21.09|20.84|0
1641364360000|2022-01-05 06:32:40|21.09|20.84|21.09|20.84|21.11|20.86|21.09|20.84|0
1641364370000|2022-01-05 06:32:50|21.11|20.86|21.09|20.84|21.11|20.86|21.09|20.84|0
1641364380000|2022-01-05 06:33:00|21.11|20.86|21.09|20.84|21.11|20.86|21.09|20.84|0
1641364390000|2022-01-05 06:33:10|21.11|20.86|21.09|20.84|21.11|20.86|21.09|20.84|0
1641364400000|2022-01-05 06:33:20|21.11|20.86|21.11|20.86|21.11|20.86|21.09|20.84|0
1641364410000|2022-01-05 06:33:30|21.09|20.84|21.11|20.86|21.11|20.86|21.09|20.84|0
1641364430000|2022-01-05 06:33:50|21.09|20.84|21.09|20.84|21.11|20.86|21.09|20.84|0
1641364440000|2022-01-05 06:34:00|21.11|20.86|21.11|20.86|21.11|20.86|21.11|20.86|0
1641364450000|2022-01-05 06:34:10|21.09|20.84|21.11|20.86|21.11|20.86|21.09|20.84|0
1641364460000|2022-01-05 06:34:20|21.09|20.84|21.09|20.84|21.11|20.86|21.09|20.84|0
1641364470000|2022-01-05 06:34:30|21.11|20.86|21.11|20.86|21.11|20.86|21.09|20.84|0
1641364480000|2022-01-05 06:34:40|21.09|20.84|21.11|20.86|21.11|20.86|21.09|20.84|0
1641364490000|2022-01-05 06:34:50|21.09|20.84|21.09|20.84|21.11|20.86|21.09|20.84|0
1641364500000|2022-01-05 06:35:00|21.11|20.86|21.09|20.84|21.11|20.86|21.09|20.84|0
1641364510000|2022-01-05 06:35:10|21.11|20.86|21.09|20.84|21.11|20.86|21.09|20.84|0
1641364530000|2022-01-05 06:35:30|21.11|20.86|21.11|20.86|21.11|20.86|21.09|20.84|0
1641364540000|2022-01-05 06:35:40|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1641364550000|2022-01-05 06:35:50|21.11|20.86|21.11|20.86|21.11|20.86|21.09|20.84|0
1641364560000|2022-01-05 06:36:00|21.09|20.84|21.11|20.86|21.11|20.86|21.09|20.84|0
1641364570000|2022-01-05 06:36:10|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1641364600000|2022-01-05 06:36:40|21.11|20.86|21.09|20.84|21.11|20.86|21.09|20.84|0
1641364640000|2022-01-05 06:37:20|21.11|20.86|21.09|20.84|21.11|20.86|21.09|20.84|0
1641364650000|2022-01-05 06:37:30|21.11|20.86|21.11|20.86|21.11|20.86|21.11|20.86|0
1641364660000|2022-01-05 06:37:40|21.09|20.84|21.09|20.84|21.11|20.86|21.09|20.84|0
1641364670000|2022-01-05 06:37:50|21.11|20.86|21.09|20.84|21.11|20.86|21.09|20.84|0
1641364680000|2022-01-05 06:38:00|21.11|20.86|21.11|20.86|21.11|20.86|21.09|20.84|0
1641364690000|2022-01-05 06:38:10|21.09|20.84|21.09|20.84|21.11|20.86|21.09|20.84|0
1641364700000|2022-01-05 06:38:20|21.11|20.86|21.11|20.86|21.11|20.86|21.09|20.84|0
1641364720000|2022-01-05 06:38:40|21.09|20.84|21.09|20.84|21.11|20.86|21.09|20.84|0
1641364730000|2022-01-05 06:38:50|21.11|20.86|21.11|20.86|21.11|20.86|21.11|20.86|0
1641364740000|2022-01-05 06:39:00|21.09|20.84|21.11|20.86|21.11|20.86|21.09|20.84|0
1641364750000|2022-01-05 06:39:10|21.09|20.84|21.11|20.86|21.11|20.86|21.09|20.84|0
1641364760000|2022-01-05 06:39:20|21.09|20.84|21.09|20.84|21.11|20.86|21.09|20.84|0
1641364780000|2022-01-05 06:39:40|21.11|20.86|21.09|20.84|21.11|20.86|21.09|20.84|0
1641364830000|2022-01-05 06:40:30|21.11|20.86|21.11|20.86|21.11|20.86|21.11|20.86|0
1641364840000|2022-01-05 06:40:40|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1641364860000|2022-01-05 06:41:00|21.11|20.86|21.11|20.86|21.11|20.86|21.11|20.86|0
1641364870000|2022-01-05 06:41:10|21.09|20.84|21.09|20.84|21.11|20.86|21.09|20.84|0
1641364890000|2022-01-05 06:41:30|21.11|20.86|21.11|20.86|21.11|20.86|21.11|20.86|0
1641364900000|2022-01-05 06:41:40|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1641364950000|2022-01-05 06:42:30|21.11|20.86|21.09|20.84|21.11|20.86|21.09|20.84|0
1641364980000|2022-01-05 06:43:00|21.1|20.85|20.99|20.91|21.1|20.92|20.97|20.82|0
1641364990000|2022-01-05 06:43:10|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1641365080000|2022-01-05 06:44:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|8
1641365120000|2022-01-05 06:45:20|20.96|20.88|21|20.75|21.04|20.88|20.96|20.74|2
1641365240000|2022-01-05 06:47:20|20.99|20.74|20.99|20.74|20.99|20.74|20.99|20.74|0
1641365250000|2022-01-05 06:47:30|20.97|20.72|20.97|20.72|20.97|20.72|20.97|20.72|0
1641365270000|2022-01-05 06:47:50|20.99|20.74|21|20.75|21|20.75|20.99|20.74|0
1641365320000|2022-01-05 06:48:40|20.99|20.74|20.99|20.74|20.99|20.74|20.99|20.74|0
1641365330000|2022-01-05 06:48:50|20.97|20.72|20.99|20.74|20.99|20.74|20.97|20.72|0
1641365340000|2022-01-05 06:49:00|21|20.75|21|20.75|21|20.75|21|20.75|0
1641365440000|2022-01-05 06:50:40|20.99|20.74|20.99|20.74|20.99|20.74|20.99|20.74|0
1641365460000|2022-01-05 06:51:00|21|20.75|21|20.75|21|20.75|21|20.75|0
1641365590000|2022-01-05 06:53:10|20.97|20.72|20.97|20.72|20.97|20.72|20.97|20.72|0
1641365630000|2022-01-05 06:53:50|21|20.75|21|20.75|21|20.75|21|20.75|0
1641365640000|2022-01-05 06:54:00|20.99|20.74|20.99|20.74|20.99|20.74|20.99|20.74|0
1641365650000|2022-01-05 06:54:10|21|20.75|21|20.75|21|20.75|21|20.75|0
1641365700000|2022-01-05 06:55:00|20.97|20.72|20.97|20.72|21|20.75|20.97|20.72|0
1641365710000|2022-01-05 06:55:10|21|20.75|21|20.75|21|20.75|21|20.75|0
1641365730000|2022-01-05 06:55:30|20.99|20.74|20.97|20.72|20.99|20.74|20.97|20.72|0
1641365810000|2022-01-05 06:56:50|20.96|20.71|20.96|20.71|20.96|20.71|20.96|20.71|0
1641365900000|2022-01-05 06:58:20|20.97|20.72|20.9|20.82|20.97|20.82|20.9|20.72|0
1641365920000|2022-01-05 06:58:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1641365970000|2022-01-05 06:59:30|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|0
1641365990000|2022-01-05 06:59:50|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|0
1641366000000|2022-01-05 07:00:00|20.9|20.82|20.9|20.82|20.9|20.82|20.89|20.81|0
1641366010000|2022-01-05 07:00:10|20.91|20.83|20.91|20.83|20.93|20.85|20.91|20.83|0
1641366020000|2022-01-05 07:00:20|20.9|20.82|20.91|20.83|20.93|20.85|20.9|20.82|0
1641366030000|2022-01-05 07:00:30|20.9|20.82|20.93|20.85|20.93|20.85|20.9|20.82|0
1641366070000|2022-01-05 07:01:10|20.91|20.83|20.89|20.81|20.91|20.83|20.89|20.81|0
1641366080000|2022-01-05 07:01:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1641366120000|2022-01-05 07:02:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1641366140000|2022-01-05 07:02:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|1
1641366150000|2022-01-05 07:02:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1641366160000|2022-01-05 07:02:40|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|0
1641366340000|2022-01-05 07:05:40|||||||||4
1641366350000|2022-01-05 07:05:50|20.88|20.8|20.84|20.76|20.88|20.8|20.84|20.76|2
1641366520000|2022-01-05 07:08:40|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|15
1641366530000|2022-01-05 07:08:50|20.82|20.74|20.82|20.74|20.83|20.75|20.82|20.74|4
1641366560000|2022-01-05 07:09:20|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|1
1641366570000|2022-01-05 07:09:30|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1641366590000|2022-01-05 07:09:50|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1641366610000|2022-01-05 07:10:10|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|0
1641366660000|2022-01-05 07:11:00|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|0
1641366670000|2022-01-05 07:11:10|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|0
1641366690000|2022-01-05 07:11:30|20.84|20.76|20.84|20.76|20.85|20.77|20.84|20.76|12
1641366710000|2022-01-05 07:11:50|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|1
1641366730000|2022-01-05 07:12:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1641366740000|2022-01-05 07:12:20|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|1
1641366820000|2022-01-05 07:13:40|||||||||1
1641366960000|2022-01-05 07:16:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|2
1641366970000|2022-01-05 07:16:10|||||||||3
1641367580000|2022-01-05 07:26:20|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|23
1641367630000|2022-01-05 07:27:10|20.79|20.71|20.82|20.74|20.82|20.74|20.79|20.71|0
1641367920000|2022-01-05 07:32:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|8
1641367930000|2022-01-05 07:32:10|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|19
1641367960000|2022-01-05 07:32:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1641367970000|2022-01-05 07:32:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1641367980000|2022-01-05 07:33:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1641368020000|2022-01-05 07:33:40|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|0
1641368100000|2022-01-05 07:35:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1641368180000|2022-01-05 07:36:20|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|0
1641368200000|2022-01-05 07:36:40|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|0
1641368210000|2022-01-05 07:36:50|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|0
1641368220000|2022-01-05 07:37:00|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|0
1641368230000|2022-01-05 07:37:10|20.8|20.72|20.8|20.72|20.81|20.73|20.8|20.72|0
1641368240000|2022-01-05 07:37:20|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|0
1641368250000|2022-01-05 07:37:30|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1641368260000|2022-01-05 07:37:40|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1641368270000|2022-01-05 07:37:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1641368290000|2022-01-05 07:38:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1641368300000|2022-01-05 07:38:20|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1641368350000|2022-01-05 07:39:10|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1641368370000|2022-01-05 07:39:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1641368400000|2022-01-05 07:40:00|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|1
1641368410000|2022-01-05 07:40:10|20.83|20.75|20.85|20.77|20.86|20.78|20.83|20.75|0
1641368420000|2022-01-05 07:40:20|20.83|20.75|20.86|20.78|20.86|20.78|20.83|20.75|0
1641368430000|2022-01-05 07:40:30|20.85|20.77|20.85|20.77|20.86|20.78|20.85|20.77|0
1641368440000|2022-01-05 07:40:40|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|0
1641368450000|2022-01-05 07:40:50|20.86|20.78|20.86|20.78|20.86|20.78|20.85|20.77|0
1641368460000|2022-01-05 07:41:00|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|0
1641368470000|2022-01-05 07:41:10|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|0
1641368490000|2022-01-05 07:41:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1641368510000|2022-01-05 07:41:50|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1641368530000|2022-01-05 07:42:10|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|0
1641368540000|2022-01-05 07:42:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1641368610000|2022-01-05 07:43:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1641368650000|2022-01-05 07:44:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1641368670000|2022-01-05 07:44:30|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|0
1641368680000|2022-01-05 07:44:40|20.83|20.75|20.81|20.73|20.85|20.77|20.81|20.73|10
1641368690000|2022-01-05 07:44:50|20.85|20.77|20.82|20.74|20.85|20.77|20.82|20.74|1
1641368700000|2022-01-05 07:45:00|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|0
1641368710000|2022-01-05 07:45:10|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|0
1641368720000|2022-01-05 07:45:20|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|0
1641368730000|2022-01-05 07:45:30|20.83|20.75|20.83|20.75|20.85|20.77|20.82|20.74|0
1641368760000|2022-01-05 07:46:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1641368770000|2022-01-05 07:46:10|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1641368780000|2022-01-05 07:46:20|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1641368790000|2022-01-05 07:46:30|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|8
1641368810000|2022-01-05 07:46:50|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|0
1641368820000|2022-01-05 07:47:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1641368840000|2022-01-05 07:47:20|20.77|20.69|20.77|20.69|20.78|20.7|20.77|20.69|1
1641368850000|2022-01-05 07:47:30|20.78|20.7|20.78|20.7|20.78|20.7|20.77|20.69|0
1641368860000|2022-01-05 07:47:40|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|0
1641368870000|2022-01-05 07:47:50|20.77|20.69|20.8|20.72|20.8|20.72|20.77|20.69|0
1641368880000|2022-01-05 07:48:00|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|1
1641368890000|2022-01-05 07:48:10|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|20
1641368900000|2022-01-05 07:48:20|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|0
1641369060000|2022-01-05 07:51:00|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|7
1641369250000|2022-01-05 07:54:10|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1641369330000|2022-01-05 07:55:30|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1641369350000|2022-01-05 07:55:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1641369360000|2022-01-05 07:56:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1641369370000|2022-01-05 07:56:10|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1641369380000|2022-01-05 07:56:20|20.73|20.65|20.73|20.65|20.75|20.67|20.73|20.65|0
1641369390000|2022-01-05 07:56:30|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1641369400000|2022-01-05 07:56:40|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1641369410000|2022-01-05 07:56:50|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1641369420000|2022-01-05 07:57:00|20.72|20.64|20.75|20.67|20.75|20.67|20.72|20.64|2
1641369580000|2022-01-05 07:59:40|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|0
1641369600000|2022-01-05 08:00:00|20.72|20.64|20.75|20.67|20.75|20.67|20.7|20.62|22
1641369610000|2022-01-05 08:00:10|20.72|20.64|20.75|20.67|20.75|20.67|20.7|20.62|5
1641369640000|2022-01-05 08:00:40|20.71|20.63|20.73|20.65|20.75|20.67|20.7|20.62|18
1641369650000|2022-01-05 08:00:50|20.72|20.64|20.73|20.65|20.73|20.65|20.71|20.63|4
1641369660000|2022-01-05 08:01:00|20.75|20.67|20.75|20.67|20.75|20.67|20.71|20.63|1
1641369670000|2022-01-05 08:01:10|20.72|20.64|20.75|20.67|20.75|20.67|20.72|20.64|4
1641369680000|2022-01-05 08:01:20|20.74|20.66|20.7|20.62|20.75|20.67|20.7|20.62|4
1641369690000|2022-01-05 08:01:30|20.69|20.61|20.69|20.61|20.7|20.62|20.67|20.59|20
1641369700000|2022-01-05 08:01:40|20.67|20.59|20.67|20.59|20.69|20.61|20.66|20.58|0
1641369710000|2022-01-05 08:01:50|20.66|20.58|20.65|20.57|20.67|20.59|20.64|20.56|22
1641369720000|2022-01-05 08:02:00|20.64|20.56|20.62|20.54|20.65|20.57|20.62|20.54|51
1641369730000|2022-01-05 08:02:10|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|6
1641369740000|2022-01-05 08:02:20|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|2
1641369750000|2022-01-05 08:02:30|||||||||5
1641369770000|2022-01-05 08:02:50|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|12
1641369780000|2022-01-05 08:03:00|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1641369790000|2022-01-05 08:03:10|20.66|20.58|20.67|20.59|20.68|20.6|20.66|20.58|0
1641369800000|2022-01-05 08:03:20|20.68|20.6|20.65|20.57|20.68|20.6|20.62|20.54|18
1641369850000|2022-01-05 08:04:10|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|12
1641369860000|2022-01-05 08:04:20|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|0
1641369870000|2022-01-05 08:04:30|20.6|20.52|20.6|20.52|20.64|20.56|20.6|20.52|1
1641369880000|2022-01-05 08:04:40|20.62|20.54|20.65|20.57|20.65|20.57|20.6|20.52|1
1641369900000|2022-01-05 08:05:00|20.7|20.62|20.67|20.59|20.7|20.62|20.65|20.57|39
1641369910000|2022-01-05 08:05:10|||||||||19
1641369920000|2022-01-05 08:05:20|20.69|20.61|20.69|20.61|20.69|20.61|20.68|20.6|8
1641369930000|2022-01-05 08:05:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|37
1641369950000|2022-01-05 08:05:50|20.69|20.61|20.67|20.59|20.71|20.63|20.67|20.59|5
1641369960000|2022-01-05 08:06:00|20.68|20.6|20.68|20.6|20.72|20.64|20.67|20.59|14
1641369970000|2022-01-05 08:06:10|20.67|20.59|20.7|20.62|20.7|20.62|20.67|20.59|0
1641369980000|2022-01-05 08:06:20|20.68|20.6|20.68|20.6|20.68|20.6|20.67|20.59|0
1641369990000|2022-01-05 08:06:30|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1641370000000|2022-01-05 08:06:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1641370030000|2022-01-05 08:07:10|20.68|20.6|20.68|20.6|20.68|20.6|20.67|20.59|0
1641370040000|2022-01-05 08:07:20|20.67|20.59|20.66|20.58|20.67|20.59|20.65|20.57|1
1641370050000|2022-01-05 08:07:30|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|1
1641370060000|2022-01-05 08:07:40|20.66|20.58|20.66|20.58|20.66|20.58|20.65|20.57|2
1641370070000|2022-01-05 08:07:50|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|0
1641370080000|2022-01-05 08:08:00|20.66|20.58|20.67|20.59|20.67|20.59|20.65|20.57|2
1641370130000|2022-01-05 08:08:50|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|2
1641370150000|2022-01-05 08:09:10|20.66|20.58|20.67|20.59|20.67|20.59|20.65|20.57|1
1641370230000|2022-01-05 08:10:30|20.68|20.6|20.69|20.61|20.69|20.61|20.67|20.59|7
1641370270000|2022-01-05 08:11:10|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|1
1641370280000|2022-01-05 08:11:20|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1641370290000|2022-01-05 08:11:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1641370310000|2022-01-05 08:11:50|20.71|20.63|20.74|20.66|20.74|20.66|20.71|20.63|1
1641370320000|2022-01-05 08:12:00|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|0
1641370330000|2022-01-05 08:12:10|20.72|20.64|20.69|20.61|20.72|20.64|20.69|20.61|0
1641370350000|2022-01-05 08:12:30|||||||||10
1641370420000|2022-01-05 08:13:40|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1641370430000|2022-01-05 08:13:50|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|7
1641370440000|2022-01-05 08:14:00|20.66|20.58|20.63|20.55|20.66|20.58|20.63|20.55|3
1641370450000|2022-01-05 08:14:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1641370460000|2022-01-05 08:14:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1641370470000|2022-01-05 08:14:30|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|8
1641370480000|2022-01-05 08:14:40|||||||||2
1641370500000|2022-01-05 08:15:00|20.65|20.57|20.66|20.58|20.67|20.59|20.63|20.55|7
1641370510000|2022-01-05 08:15:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1641370520000|2022-01-05 08:15:20|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|2
1641370530000|2022-01-05 08:15:30|20.67|20.59|20.66|20.58|20.67|20.59|20.65|20.57|0
1641370540000|2022-01-05 08:15:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1641370550000|2022-01-05 08:15:50|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1641370570000|2022-01-05 08:16:10|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1641370580000|2022-01-05 08:16:20|20.67|20.59|20.66|20.58|20.67|20.59|20.65|20.57|3
1641370590000|2022-01-05 08:16:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1641370610000|2022-01-05 08:16:50|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|2
1641370620000|2022-01-05 08:17:00|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|1
1641370690000|2022-01-05 08:18:10|||||||||21
1641370720000|2022-01-05 08:18:40|20.68|20.6|20.68|20.6|20.68|20.6|20.67|20.59|2
1641370730000|2022-01-05 08:18:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1641370800000|2022-01-05 08:20:00|20.68|20.6|20.68|20.6|20.69|20.61|20.68|20.6|0
1641370810000|2022-01-05 08:20:10|20.69|20.61|20.69|20.61|20.71|20.63|20.68|20.6|0
1641370830000|2022-01-05 08:20:30|20.71|20.63|20.72|20.64|20.73|20.65|20.71|20.63|2
1641370860000|2022-01-05 08:21:00|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|0
1641370980000|2022-01-05 08:23:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|4
1641370990000|2022-01-05 08:23:10|20.72|20.64|20.72|20.64|20.73|20.65|20.72|20.64|0
1641371000000|2022-01-05 08:23:20|20.73|20.65|20.72|20.64|20.74|20.66|20.72|20.64|0
1641371010000|2022-01-05 08:23:30|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|0
1641371020000|2022-01-05 08:23:40|20.67|20.59|20.68|20.6|20.69|20.61|20.67|20.59|6
1641371030000|2022-01-05 08:23:50|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|0
1641371050000|2022-01-05 08:24:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1641371060000|2022-01-05 08:24:20|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|0
1641371080000|2022-01-05 08:24:40|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|11
1641371470000|2022-01-05 08:31:10|20.62|20.54|20.65|20.57|20.66|20.58|20.62|20.54|14
1641371480000|2022-01-05 08:31:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|52
1641371490000|2022-01-05 08:31:30|20.65|20.57|20.67|20.59|20.67|20.59|20.63|20.55|15
1641371520000|2022-01-05 08:32:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|45
1641371530000|2022-01-05 08:32:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1641371580000|2022-01-05 08:33:00|20.69|20.61|20.71|20.63|20.72|20.64|20.69|20.61|29
1641371590000|2022-01-05 08:33:10|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1641371600000|2022-01-05 08:33:20|20.72|20.64|20.72|20.64|20.74|20.66|20.72|20.64|52
1641371610000|2022-01-05 08:33:30|20.71|20.63|20.71|20.63|20.72|20.64|20.71|20.63|0
1641371620000|2022-01-05 08:33:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1641371670000|2022-01-05 08:34:30|20.73|20.65|20.73|20.65|20.73|20.65|20.72|20.64|17
1641371680000|2022-01-05 08:34:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1641371710000|2022-01-05 08:35:10|20.77|20.69|20.74|20.66|20.77|20.69|20.74|20.66|0
1641371730000|2022-01-05 08:35:30|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1641371740000|2022-01-05 08:35:40|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|0
1641371750000|2022-01-05 08:35:50|20.73|20.65|20.74|20.66|20.74|20.66|20.72|20.64|1
1641371800000|2022-01-05 08:36:40|20.76|20.68|20.79|20.71|20.79|20.71|20.76|20.68|2
1641371890000|2022-01-05 08:38:10|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|1
1641371910000|2022-01-05 08:38:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1641371920000|2022-01-05 08:38:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|10
1641371930000|2022-01-05 08:38:50|20.74|20.66|20.76|20.68|20.76|20.68|20.74|20.66|0
1641371940000|2022-01-05 08:39:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1641372000000|2022-01-05 08:40:00|||||||||1
1641372020000|2022-01-05 08:40:20|||||||||6
1641372040000|2022-01-05 08:40:40|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1641372060000|2022-01-05 08:41:00|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|20
1641372080000|2022-01-05 08:41:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|1
1641372130000|2022-01-05 08:42:10|||||||||3
1641372230000|2022-01-05 08:43:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|5
1641372260000|2022-01-05 08:44:20|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1641372290000|2022-01-05 08:44:50|20.73|20.65|20.72|20.64|20.74|20.66|20.72|20.64|5
1641372310000|2022-01-05 08:45:10|||||||||3
1641372380000|2022-01-05 08:46:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|1
1641372410000|2022-01-05 08:46:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|17
1641372430000|2022-01-05 08:47:10|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|9
1641372440000|2022-01-05 08:47:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|1
1641372670000|2022-01-05 08:51:10|||||||||36
1641372680000|2022-01-05 08:51:20|20.72|20.64|20.69|20.61|20.72|20.64|20.69|20.61|61
1641372690000|2022-01-05 08:51:30|||||||||36
1641372700000|2022-01-05 08:51:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|8
1641372710000|2022-01-05 08:51:50|20.69|20.61|20.69|20.61|20.69|20.61|20.68|20.6|0
1641372770000|2022-01-05 08:52:50|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1641372790000|2022-01-05 08:53:10|20.68|20.6|20.68|20.6|20.68|20.6|20.67|20.59|0
1641372800000|2022-01-05 08:53:20|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|21
1641372820000|2022-01-05 08:53:40|20.68|20.6|20.68|20.6|20.69|20.61|20.68|20.6|0
1641372830000|2022-01-05 08:53:50|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1641372840000|2022-01-05 08:54:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1641372850000|2022-01-05 08:54:10|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1641372860000|2022-01-05 08:54:20|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1641372870000|2022-01-05 08:54:30|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|12
1641372940000|2022-01-05 08:55:40|20.72|20.64|20.72|20.64|20.74|20.66|20.72|20.64|58
1641372950000|2022-01-05 08:55:50|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|0
1641372960000|2022-01-05 08:56:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1641372990000|2022-01-05 08:56:30|||||||||10
1641373000000|2022-01-05 08:56:40|||||||||19
1641373010000|2022-01-05 08:56:50|20.68|20.6|20.68|20.6|20.68|20.6|20.67|20.59|3
1641373020000|2022-01-05 08:57:00|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|0
1641373070000|2022-01-05 08:57:50|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|0
1641373200000|2022-01-05 09:00:00|20.65|20.57|20.64|20.56|20.67|20.59|20.64|20.56|7
1641373210000|2022-01-05 09:00:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1641373270000|2022-01-05 09:01:10|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|10
1641373280000|2022-01-05 09:01:20|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|0
1641373300000|2022-01-05 09:01:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|7
1641373330000|2022-01-05 09:02:10|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1641373340000|2022-01-05 09:02:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1641373350000|2022-01-05 09:02:30|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1641373360000|2022-01-05 09:02:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1641373370000|2022-01-05 09:02:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1641373380000|2022-01-05 09:03:00|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1641373390000|2022-01-05 09:03:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|2
1641373410000|2022-01-05 09:03:30|20.66|20.58|20.66|20.58|20.67|20.59|20.66|20.58|0
1641373420000|2022-01-05 09:03:40|20.63|20.55|20.63|20.55|20.63|20.55|20.62|20.54|2
1641373430000|2022-01-05 09:03:50|20.64|20.56|20.66|20.58|20.67|20.59|20.64|20.56|0
1641373460000|2022-01-05 09:04:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1641373480000|2022-01-05 09:04:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1641373490000|2022-01-05 09:04:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1641373520000|2022-01-05 09:05:20|20.66|20.58|20.62|20.54|20.66|20.58|20.62|20.54|0
1641373980000|2022-01-05 09:13:00|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|4
1641374000000|2022-01-05 09:13:20|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1641374010000|2022-01-05 09:13:30|||||||||47
1641374020000|2022-01-05 09:13:40|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|50
1641374140000|2022-01-05 09:15:40|20.51|20.43|20.5|20.42|20.52|20.44|20.5|20.42|60
1641374150000|2022-01-05 09:15:50|||||||||1
1641374270000|2022-01-05 09:17:50|20.52|20.44|20.5|20.42|20.54|20.46|20.5|20.42|7
1641374280000|2022-01-05 09:18:00|||||||||10
1641374300000|2022-01-05 09:18:20|||||||||1
1641374340000|2022-01-05 09:19:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|13
1641374350000|2022-01-05 09:19:10|20.51|20.43|20.51|20.43|20.52|20.44|20.5|20.42|0
1641374360000|2022-01-05 09:19:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1641374390000|2022-01-05 09:19:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1641374400000|2022-01-05 09:20:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1641374440000|2022-01-05 09:20:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|1
1641374450000|2022-01-05 09:20:50|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|19
1641374460000|2022-01-05 09:21:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|11
1641374480000|2022-01-05 09:21:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|20
1641374500000|2022-01-05 09:21:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1641374530000|2022-01-05 09:22:10|20.5|20.42|20.53|20.45|20.53|20.45|20.48|20.4|14
1641374560000|2022-01-05 09:22:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|15
1641374570000|2022-01-05 09:22:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1641374590000|2022-01-05 09:23:10|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|17
1641374820000|2022-01-05 09:27:00|||||||||1
1641374830000|2022-01-05 09:27:10|||||||||1
1641375110000|2022-01-05 09:31:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|4
1641375180000|2022-01-05 09:33:00|20.54|20.46|20.57|20.49|20.57|20.49|20.54|20.46|14
1641375190000|2022-01-05 09:33:10|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|0
1641375210000|2022-01-05 09:33:30|20.57|20.49|20.54|20.46|20.57|20.49|20.54|20.46|3
1641375220000|2022-01-05 09:33:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1641375270000|2022-01-05 09:34:30|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|2
1641375280000|2022-01-05 09:34:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|1
1641375390000|2022-01-05 09:36:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|31
1641375510000|2022-01-05 09:38:30|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1641375710000|2022-01-05 09:41:50|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|10
1641375720000|2022-01-05 09:42:00|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|4
1641375730000|2022-01-05 09:42:10|20.55|20.47|20.54|20.46|20.55|20.47|20.53|20.45|19
1641375740000|2022-01-05 09:42:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1641375840000|2022-01-05 09:44:00|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|0
1641375850000|2022-01-05 09:44:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|7
1641375900000|2022-01-05 09:45:00|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|38
1641375910000|2022-01-05 09:45:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1641375920000|2022-01-05 09:45:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1641375930000|2022-01-05 09:45:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1641375940000|2022-01-05 09:45:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1641375960000|2022-01-05 09:46:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1641375970000|2022-01-05 09:46:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1641375980000|2022-01-05 09:46:20|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|1
1641375990000|2022-01-05 09:46:30|20.59|20.51|20.59|20.51|20.59|20.51|20.58|20.5|0
1641376000000|2022-01-05 09:46:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1641376080000|2022-01-05 09:48:00|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1641376090000|2022-01-05 09:48:10|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|17
1641376100000|2022-01-05 09:48:20|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|1
1641376130000|2022-01-05 09:48:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1641376140000|2022-01-05 09:49:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1641376170000|2022-01-05 09:49:30|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1641376180000|2022-01-05 09:49:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1641376220000|2022-01-05 09:50:20|20.55|20.47|20.55|20.47|20.56|20.48|20.55|20.47|0
1641376230000|2022-01-05 09:50:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1641376260000|2022-01-05 09:51:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1641376360000|2022-01-05 09:52:40|||||||||2
1641376430000|2022-01-05 09:53:50|||||||||1
1641376490000|2022-01-05 09:54:50|20.54|20.46|20.54|20.46|20.54|20.46|20.53|20.45|0
1641376500000|2022-01-05 09:55:00|20.53|20.45|20.54|20.46|20.54|20.46|20.5|20.42|3
1641376510000|2022-01-05 09:55:10|20.53|20.45|20.53|20.45|20.54|20.46|20.53|20.45|0
1641376520000|2022-01-05 09:55:20|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|0
1641376540000|2022-01-05 09:55:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1641376550000|2022-01-05 09:55:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1641376570000|2022-01-05 09:56:10|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|0
1641376590000|2022-01-05 09:56:30|20.54|20.46|20.54|20.46|20.55|20.47|20.54|20.46|0
1641376600000|2022-01-05 09:56:40|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1641376610000|2022-01-05 09:56:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1641376620000|2022-01-05 09:57:00|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1641376630000|2022-01-05 09:57:10|20.52|20.44|20.52|20.44|20.53|20.45|20.5|20.42|0
1641376640000|2022-01-05 09:57:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1641376650000|2022-01-05 09:57:30|||||||||8
1641376680000|2022-01-05 09:58:00|20.52|20.44|20.55|20.47|20.55|20.47|20.52|20.44|0
1641376880000|2022-01-05 10:01:20|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|1
1641376910000|2022-01-05 10:01:50|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|1
1641376920000|2022-01-05 10:02:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1641376930000|2022-01-05 10:02:10|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|0
1641376970000|2022-01-05 10:02:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1641377030000|2022-01-05 10:03:50|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1641377040000|2022-01-05 10:04:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1641377090000|2022-01-05 10:04:50|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1641377240000|2022-01-05 10:07:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1641377270000|2022-01-05 10:07:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1641377310000|2022-01-05 10:08:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|4
1641377370000|2022-01-05 10:09:30|20.49|20.41|20.5|20.42|20.5|20.42|20.48|20.4|13
1641377390000|2022-01-05 10:09:50|20.48|20.4|20.48|20.4|20.49|20.41|20.48|20.4|1
1641377400000|2022-01-05 10:10:00|20.49|20.41|20.5|20.42|20.5|20.42|20.48|20.4|0
1641377410000|2022-01-05 10:10:10|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1641377430000|2022-01-05 10:10:30|20.5|20.42|20.5|20.42|20.5|20.42|20.49|20.41|0
1641377480000|2022-01-05 10:11:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|28
1641377560000|2022-01-05 10:12:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1641377570000|2022-01-05 10:12:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1641377660000|2022-01-05 10:14:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|3
1641377720000|2022-01-05 10:15:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1641377740000|2022-01-05 10:15:40|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1641377760000|2022-01-05 10:16:00|||||||||5
1641377840000|2022-01-05 10:17:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1641377900000|2022-01-05 10:18:20|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1641377920000|2022-01-05 10:18:40|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1641377930000|2022-01-05 10:18:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1641377950000|2022-01-05 10:19:10|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1641377960000|2022-01-05 10:19:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1641377970000|2022-01-05 10:19:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1641377980000|2022-01-05 10:19:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1641377990000|2022-01-05 10:19:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1641378010000|2022-01-05 10:20:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1641378020000|2022-01-05 10:20:20|20.49|20.41|20.52|20.44|20.52|20.44|20.49|20.41|5
1641378030000|2022-01-05 10:20:30|20.5|20.42|20.5|20.42|20.5|20.42|20.49|20.41|0
1641378040000|2022-01-05 10:20:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|1
1641378110000|2022-01-05 10:21:50|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|67
1641378150000|2022-01-05 10:22:30|20.52|20.44|20.52|20.44|20.52|20.44|20.48|20.4|13
1641378180000|2022-01-05 10:23:00|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|1
1641378190000|2022-01-05 10:23:10|20.49|20.41|20.52|20.44|20.52|20.44|20.49|20.41|1
1641378200000|2022-01-05 10:23:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1641378210000|2022-01-05 10:23:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1641378230000|2022-01-05 10:23:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1641378240000|2022-01-05 10:24:00|20.52|20.44|20.52|20.44|20.52|20.44|20.51|20.43|0
1641378250000|2022-01-05 10:24:10|20.51|20.43|20.48|20.4|20.51|20.43|20.48|20.4|3
1641378280000|2022-01-05 10:24:40|20.5|20.42|20.53|20.45|20.53|20.45|20.5|20.42|2
1641378290000|2022-01-05 10:24:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1641378300000|2022-01-05 10:25:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1641378310000|2022-01-05 10:25:10|20.52|20.44|20.48|20.4|20.52|20.44|20.48|20.4|4
1641378330000|2022-01-05 10:25:30|20.52|20.44|20.48|20.4|20.52|20.44|20.48|20.4|3
1641378470000|2022-01-05 10:27:50|20.51|20.43|20.52|20.44|20.52|20.44|20.48|20.4|12
1641378480000|2022-01-05 10:28:00|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|7
1641378500000|2022-01-05 10:28:20|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|6
1641378510000|2022-01-05 10:28:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|22
1641378520000|2022-01-05 10:28:40|||||||||12
1641378530000|2022-01-05 10:28:50|||||||||8
1641378540000|2022-01-05 10:29:00|||||||||18
1641378550000|2022-01-05 10:29:10|||||||||2
1641378570000|2022-01-05 10:29:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|30
1641378580000|2022-01-05 10:29:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1641378590000|2022-01-05 10:29:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1641378600000|2022-01-05 10:30:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1641378610000|2022-01-05 10:30:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|5
1641378640000|2022-01-05 10:30:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1641378740000|2022-01-05 10:32:20|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|7
1641378750000|2022-01-05 10:32:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1641378760000|2022-01-05 10:32:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1641378900000|2022-01-05 10:35:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1641378910000|2022-01-05 10:35:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1641379010000|2022-01-05 10:36:50|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|35
1641379020000|2022-01-05 10:37:00|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1641379030000|2022-01-05 10:37:10|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1641379110000|2022-01-05 10:38:30|20.49|20.41|20.49|20.41|20.49|20.41|20.48|20.4|53
1641379120000|2022-01-05 10:38:40|20.48|20.4|20.48|20.4|20.49|20.41|20.48|20.4|0
1641379130000|2022-01-05 10:38:50|20.49|20.41|20.48|20.4|20.51|20.43|20.48|20.4|11
1641379200000|2022-01-05 10:40:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1641379210000|2022-01-05 10:40:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1641379260000|2022-01-05 10:41:00|20.49|20.41|20.49|20.41|20.49|20.41|20.48|20.4|0
1641379270000|2022-01-05 10:41:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1641379290000|2022-01-05 10:41:30|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1641379390000|2022-01-05 10:43:10|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1641379410000|2022-01-05 10:43:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1641379420000|2022-01-05 10:43:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1641379430000|2022-01-05 10:43:50|20.49|20.41|20.49|20.41|20.49|20.41|20.48|20.4|0
1641379450000|2022-01-05 10:44:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|3
1641379500000|2022-01-05 10:45:00|||||||||3
1641379580000|2022-01-05 10:46:20|||||||||1
1641379650000|2022-01-05 10:47:30|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|0
1641379660000|2022-01-05 10:47:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1641379690000|2022-01-05 10:48:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1641379700000|2022-01-05 10:48:20|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|9
1641379740000|2022-01-05 10:49:00|||||||||3
1641379810000|2022-01-05 10:50:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|16
1641379830000|2022-01-05 10:50:30|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1641379900000|2022-01-05 10:51:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|147
1641379940000|2022-01-05 10:52:20|||||||||1
1641380170000|2022-01-05 10:56:10|20.51|20.43|20.51|20.43|20.52|20.44|20.51|20.43|1
1641380180000|2022-01-05 10:56:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1641380190000|2022-01-05 10:56:30|20.52|20.44|20.51|20.43|20.53|20.45|20.51|20.43|0
1641380280000|2022-01-05 10:58:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1641380290000|2022-01-05 10:58:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1641380380000|2022-01-05 10:59:40|20.53|20.45|20.53|20.45|20.55|20.47|20.53|20.45|2
1641380540000|2022-01-05 11:02:20|20.52|20.44|20.52|20.44|20.53|20.45|20.52|20.44|1
1641380550000|2022-01-05 11:02:30|20.51|20.43|20.51|20.43|20.52|20.44|20.51|20.43|0
1641380560000|2022-01-05 11:02:40|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|2
1641380620000|2022-01-05 11:03:40|20.57|20.49|20.55|20.47|20.58|20.5|20.53|20.45|17
1641380640000|2022-01-05 11:04:00|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|0
1641380650000|2022-01-05 11:04:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1641380680000|2022-01-05 11:04:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1641380690000|2022-01-05 11:04:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|3
1641380710000|2022-01-05 11:05:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1641380720000|2022-01-05 11:05:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1641380740000|2022-01-05 11:05:40|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|0
1641380750000|2022-01-05 11:05:50|20.55|20.47|20.58|20.5|20.58|20.5|20.53|20.45|0
1641380790000|2022-01-05 11:06:30|||||||||1
1641380840000|2022-01-05 11:07:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|4
1641380850000|2022-01-05 11:07:30|||||||||37
1641380860000|2022-01-05 11:07:40|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1641380870000|2022-01-05 11:07:50|20.61|20.53|20.58|20.5|20.61|20.53|20.58|20.5|0
1641380880000|2022-01-05 11:08:00|||||||||1
1641381150000|2022-01-05 11:12:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|21
1641381170000|2022-01-05 11:12:50|||||||||2
1641381240000|2022-01-05 11:14:00|||||||||2
1641381300000|2022-01-05 11:15:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|184
1641381330000|2022-01-05 11:15:30|20.53|20.45|20.56|20.48|20.56|20.48|20.53|20.45|5
1641381410000|2022-01-05 11:16:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|2
1641381740000|2022-01-05 11:22:20|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|77
1641381810000|2022-01-05 11:23:30|||||||||60
1641381820000|2022-01-05 11:23:40|||||||||78
1641381870000|2022-01-05 11:24:30|||||||||30
1641381890000|2022-01-05 11:24:50|||||||||43
1641381900000|2022-01-05 11:25:00|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|5
1641381910000|2022-01-05 11:25:10|20.53|20.45|20.53|20.45|20.53|20.45|20.51|20.43|14
1641381920000|2022-01-05 11:25:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1641381940000|2022-01-05 11:25:40|20.51|20.43|20.51|20.43|20.53|20.45|20.51|20.43|3
1641381950000|2022-01-05 11:25:50|20.52|20.44|20.53|20.45|20.55|20.47|20.51|20.43|31
1641381960000|2022-01-05 11:26:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1641381980000|2022-01-05 11:26:20|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|25
1641381990000|2022-01-05 11:26:30|20.53|20.45|20.53|20.45|20.53|20.45|20.51|20.43|1
1641382210000|2022-01-05 11:30:10|||||||||15
1641382220000|2022-01-05 11:30:20|20.52|20.44|20.51|20.43|20.53|20.45|20.51|20.43|39
1641382230000|2022-01-05 11:30:30|||||||||5
1641382380000|2022-01-05 11:33:00|20.52|20.44|20.52|20.44|20.52|20.44|20.51|20.43|5
1641382400000|2022-01-05 11:33:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1641382420000|2022-01-05 11:33:40|||||||||5
1641382780000|2022-01-05 11:39:40|||||||||1
1641382880000|2022-01-05 11:41:20|||||||||3
1641383180000|2022-01-05 11:46:20|||||||||111
1641383220000|2022-01-05 11:47:00|||||||||25
1641383230000|2022-01-05 11:47:10|||||||||1
1641383240000|2022-01-05 11:47:20|||||||||5
1641383320000|2022-01-05 11:48:40|||||||||177
1641383340000|2022-01-05 11:49:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|5
1641383350000|2022-01-05 11:49:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|6
1641383360000|2022-01-05 11:49:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|4
1641383370000|2022-01-05 11:49:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1641383390000|2022-01-05 11:49:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1641383420000|2022-01-05 11:50:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1641383430000|2022-01-05 11:50:30|||||||||5
1641383440000|2022-01-05 11:50:40|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|5
1641383450000|2022-01-05 11:50:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|10
1641383460000|2022-01-05 11:51:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|17
1641383480000|2022-01-05 11:51:20|20.53|20.45|20.53|20.45|20.55|20.47|20.53|20.45|72
1641383500000|2022-01-05 11:51:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1641383510000|2022-01-05 11:51:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1641383650000|2022-01-05 11:54:10|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|6
1641383680000|2022-01-05 11:54:40|||||||||20
1641383700000|2022-01-05 11:55:00|20.52|20.44|20.52|20.44|20.53|20.45|20.52|20.44|21
1641383710000|2022-01-05 11:55:10|20.53|20.45|20.53|20.45|20.53|20.45|20.52|20.44|1
1641383730000|2022-01-05 11:55:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1641383740000|2022-01-05 11:55:40|20.51|20.43|20.52|20.44|20.53|20.45|20.51|20.43|11
1641383750000|2022-01-05 11:55:50|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|2
1641383760000|2022-01-05 11:56:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1641383780000|2022-01-05 11:56:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|1
1641383810000|2022-01-05 11:56:50|||||||||220
1641383830000|2022-01-05 11:57:10|||||||||7
1641384060000|2022-01-05 12:01:00|||||||||2
1641384120000|2022-01-05 12:02:00|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1641384140000|2022-01-05 12:02:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1641384160000|2022-01-05 12:02:40|||||||||24
1641384170000|2022-01-05 12:02:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|10
1641384180000|2022-01-05 12:03:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|19
1641384190000|2022-01-05 12:03:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|25
1641384200000|2022-01-05 12:03:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|12
1641384210000|2022-01-05 12:03:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|8
1641384220000|2022-01-05 12:03:40|||||||||26
1641384230000|2022-01-05 12:03:50|||||||||19
1641384240000|2022-01-05 12:04:00|||||||||2
1641384300000|2022-01-05 12:05:00|20.53|20.45|20.53|20.45|20.53|20.45|20.52|20.44|1
1641384330000|2022-01-05 12:05:30|20.51|20.43|20.52|20.44|20.53|20.45|20.51|20.43|1
1641384340000|2022-01-05 12:05:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1641384350000|2022-01-05 12:05:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1641384360000|2022-01-05 12:06:00|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|3
1641384650000|2022-01-05 12:10:50|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1641384660000|2022-01-05 12:11:00|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|5
1641385210000|2022-01-05 12:20:10|20.54|20.46|20.52|20.44|20.54|20.46|20.51|20.43|61
1641385230000|2022-01-05 12:20:30|20.54|20.46|20.54|20.46|20.54|20.46|20.52|20.44|0
1641385240000|2022-01-05 12:20:40|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|13
1641385450000|2022-01-05 12:24:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|12
1641385530000|2022-01-05 12:25:30|||||||||1
1641385560000|2022-01-05 12:26:00|20.57|20.49|20.56|20.48|20.59|20.51|20.56|20.48|1
1641385610000|2022-01-05 12:26:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1641385750000|2022-01-05 12:29:10|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1641385870000|2022-01-05 12:31:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|4
1641386090000|2022-01-05 12:34:50|20.52|20.44|20.51|20.43|20.54|20.46|20.51|20.43|1
1641386110000|2022-01-05 12:35:10|||||||||1
1641386350000|2022-01-05 12:39:10|20.52|20.44|20.52|20.44|20.54|20.46|20.52|20.44|1
1641386360000|2022-01-05 12:39:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1641386380000|2022-01-05 12:39:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1641386390000|2022-01-05 12:39:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1641386510000|2022-01-05 12:41:50|||||||||1
1641386590000|2022-01-05 12:43:10|20.54|20.46|20.52|20.44|20.55|20.47|20.52|20.44|2
1641386600000|2022-01-05 12:43:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1641386640000|2022-01-05 12:44:00|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|1
1641386650000|2022-01-05 12:44:10|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|0
1641386660000|2022-01-05 12:44:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1641386690000|2022-01-05 12:44:50|||||||||2
1641386700000|2022-01-05 12:45:00|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|0
1641386760000|2022-01-05 12:46:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|1
1641386770000|2022-01-05 12:46:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1641386780000|2022-01-05 12:46:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1641386810000|2022-01-05 12:46:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1641386830000|2022-01-05 12:47:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1641386940000|2022-01-05 12:49:00|||||||||16
1641386950000|2022-01-05 12:49:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|2
1641386960000|2022-01-05 12:49:20|||||||||3
1641387060000|2022-01-05 12:51:00|||||||||1
1641387170000|2022-01-05 12:52:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|15
1641387340000|2022-01-05 12:55:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|5
1641387360000|2022-01-05 12:56:00|||||||||30
1641387390000|2022-01-05 12:56:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|73
1641387420000|2022-01-05 12:57:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1641387430000|2022-01-05 12:57:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|27
1641387500000|2022-01-05 12:58:20|||||||||4
1641387510000|2022-01-05 12:58:30|20.62|20.54|20.59|20.51|20.62|20.54|20.59|20.51|9
1641387590000|2022-01-05 12:59:50|||||||||2
1641387600000|2022-01-05 13:00:00|20.58|20.5|20.54|20.46|20.58|20.5|20.54|20.46|10
1641387610000|2022-01-05 13:00:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1641387620000|2022-01-05 13:00:20|20.54|20.46|20.54|20.46|20.55|20.47|20.54|20.46|0
1641387630000|2022-01-05 13:00:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1641387640000|2022-01-05 13:00:40|20.54|20.46|20.54|20.46|20.55|20.47|20.54|20.46|0
1641387700000|2022-01-05 13:01:40|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1641387730000|2022-01-05 13:02:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1641387760000|2022-01-05 13:02:40|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|0
1641387770000|2022-01-05 13:02:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|56
1641387780000|2022-01-05 13:03:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1641387840000|2022-01-05 13:04:00|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|1
1641387950000|2022-01-05 13:05:50|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1641387960000|2022-01-05 13:06:00|20.56|20.48|20.59|20.51|20.59|20.51|20.56|20.48|0
1641388210000|2022-01-05 13:10:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|40
1641388220000|2022-01-05 13:10:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|2
1641388230000|2022-01-05 13:10:30|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|0
1641388240000|2022-01-05 13:10:40|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1641388250000|2022-01-05 13:10:50|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|1
1641388260000|2022-01-05 13:11:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1641388280000|2022-01-05 13:11:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1641388300000|2022-01-05 13:11:40|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|1
1641388330000|2022-01-05 13:12:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1641388350000|2022-01-05 13:12:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1641388360000|2022-01-05 13:12:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1641388380000|2022-01-05 13:13:00|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1641388400000|2022-01-05 13:13:20|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1641388430000|2022-01-05 13:13:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1641388440000|2022-01-05 13:14:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|3
1641388450000|2022-01-05 13:14:10|||||||||6
1641388470000|2022-01-05 13:14:30|||||||||1
1641388500000|2022-01-05 13:15:00|20.64|20.56|20.64|20.56|20.64|20.56|20.62|20.54|0
1641388510000|2022-01-05 13:15:10|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|62
1641388520000|2022-01-05 13:15:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|20
1641388530000|2022-01-05 13:15:30|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|2
1641388540000|2022-01-05 13:15:40|20.58|20.5|20.57|20.49|20.59|20.51|20.57|20.49|5
1641388550000|2022-01-05 13:15:50|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|21
1641388560000|2022-01-05 13:16:00|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1641388570000|2022-01-05 13:16:10|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|0
1641388580000|2022-01-05 13:16:20|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|0
1641388610000|2022-01-05 13:16:50|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|10
1641388620000|2022-01-05 13:17:00|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1641388630000|2022-01-05 13:17:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1641388640000|2022-01-05 13:17:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1641388650000|2022-01-05 13:17:30|20.64|20.56|20.62|20.54|20.64|20.56|20.61|20.53|1
1641388660000|2022-01-05 13:17:40|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1641388670000|2022-01-05 13:17:50|20.64|20.56|20.64|20.56|20.64|20.56|20.62|20.54|0
1641388680000|2022-01-05 13:18:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1641388690000|2022-01-05 13:18:10|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|0
1641388700000|2022-01-05 13:18:20|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|11
1641388710000|2022-01-05 13:18:30|20.62|20.54|20.6|20.52|20.62|20.54|20.59|20.51|44
1641388720000|2022-01-05 13:18:40|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|36
1641388730000|2022-01-05 13:18:50|||||||||10
1641388740000|2022-01-05 13:19:00|||||||||5
1641388750000|2022-01-05 13:19:10|||||||||16
1641388760000|2022-01-05 13:19:20|||||||||9
1641388770000|2022-01-05 13:19:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|38
1641388780000|2022-01-05 13:19:40|20.55|20.47|20.57|20.49|20.59|20.51|20.55|20.47|19
1641388790000|2022-01-05 13:19:50|20.59|20.51|20.59|20.51|20.59|20.51|20.57|20.49|5
1641388810000|2022-01-05 13:20:10|20.58|20.5|20.58|20.5|20.59|20.51|20.57|20.49|25
1641388820000|2022-01-05 13:20:20|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|16
1641388840000|2022-01-05 13:20:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|2
1641388910000|2022-01-05 13:21:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|3
1641388920000|2022-01-05 13:22:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|1
1641388990000|2022-01-05 13:23:10|20.54|20.46|20.54|20.46|20.55|20.47|20.54|20.46|0
1641389000000|2022-01-05 13:23:20|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1641389040000|2022-01-05 13:24:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|30
1641389110000|2022-01-05 13:25:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|15
1641389120000|2022-01-05 13:25:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1641389170000|2022-01-05 13:26:10|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|3
1641389370000|2022-01-05 13:29:30|20.54|20.46|20.53|20.45|20.54|20.46|20.52|20.44|2
1641389380000|2022-01-05 13:29:40|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|0
1641389410000|2022-01-05 13:30:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|4
1641389420000|2022-01-05 13:30:20|20.54|20.46|20.54|20.46|20.54|20.46|20.52|20.44|2
1641389520000|2022-01-05 13:32:00|20.52|20.44|20.52|20.44|20.53|20.45|20.52|20.44|0
1641389530000|2022-01-05 13:32:10|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1641389550000|2022-01-05 13:32:30|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|9
1641389570000|2022-01-05 13:32:50|20.53|20.45|20.54|20.46|20.54|20.46|20.52|20.44|0
1641389770000|2022-01-05 13:36:10|||||||||4
1641389830000|2022-01-05 13:37:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|10
1641389850000|2022-01-05 13:37:30|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|1
1641389860000|2022-01-05 13:37:40|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|7
1641389920000|2022-01-05 13:38:40|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|76
1641390020000|2022-01-05 13:40:20|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1641390090000|2022-01-05 13:41:30|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1641390100000|2022-01-05 13:41:40|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|36
1641390110000|2022-01-05 13:41:50|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|1
1641390130000|2022-01-05 13:42:10|20.5|20.42|20.49|20.41|20.51|20.43|20.49|20.41|5
1641390150000|2022-01-05 13:42:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|2
1641390190000|2022-01-05 13:43:10|20.49|20.41|20.49|20.41|20.51|20.43|20.49|20.41|21
1641390270000|2022-01-05 13:44:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|9
1641390290000|2022-01-05 13:44:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1641390300000|2022-01-05 13:45:00|20.52|20.44|20.49|20.41|20.52|20.44|20.49|20.41|33
1641390320000|2022-01-05 13:45:20|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|0
1641390330000|2022-01-05 13:45:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1641390340000|2022-01-05 13:45:40|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|2
1641390350000|2022-01-05 13:45:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1641390370000|2022-01-05 13:46:10|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|1
1641390390000|2022-01-05 13:46:30|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|2
1641390410000|2022-01-05 13:46:50|||||||||5
1641390420000|2022-01-05 13:47:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1641390430000|2022-01-05 13:47:10|20.46|20.38|20.49|20.41|20.49|20.41|20.46|20.38|0
1641390460000|2022-01-05 13:47:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1641390470000|2022-01-05 13:47:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1641390480000|2022-01-05 13:48:00|20.5|20.42|20.51|20.43|20.51|20.43|20.49|20.41|4
1641390490000|2022-01-05 13:48:10|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|10
1641390550000|2022-01-05 13:49:10|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|0
1641390700000|2022-01-05 13:51:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1641390720000|2022-01-05 13:52:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1641390740000|2022-01-05 13:52:20|||||||||43
1641390830000|2022-01-05 13:53:50|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|5
1641390840000|2022-01-05 13:54:00|20.5|20.42|20.53|20.45|20.53|20.45|20.5|20.42|0
1641390850000|2022-01-05 13:54:10|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1641390860000|2022-01-05 13:54:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1641390890000|2022-01-05 13:54:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|30
1641390900000|2022-01-05 13:55:00|20.47|20.39|20.47|20.39|20.48|20.4|20.47|20.39|0
1641390910000|2022-01-05 13:55:10|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|9
1641390920000|2022-01-05 13:55:20|20.48|20.4|20.47|20.39|20.49|20.41|20.47|20.39|6
1641390930000|2022-01-05 13:55:30|||||||||10
1641390940000|2022-01-05 13:55:40|||||||||4
1641390950000|2022-01-05 13:55:50|||||||||8
1641390970000|2022-01-05 13:56:10|||||||||12
1641390990000|2022-01-05 13:56:30|||||||||11
1641391000000|2022-01-05 13:56:40|||||||||10
1641391020000|2022-01-05 13:57:00|||||||||14
1641391040000|2022-01-05 13:57:20|||||||||6
1641391060000|2022-01-05 13:57:40|||||||||5
1641391080000|2022-01-05 13:58:00|||||||||4
1641391200000|2022-01-05 14:00:00|||||||||56
1641391220000|2022-01-05 14:00:20|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|176
1641391240000|2022-01-05 14:00:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|115
1641391250000|2022-01-05 14:00:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1641391260000|2022-01-05 14:01:00|20.49|20.41|20.49|20.41|20.49|20.41|20.47|20.39|1
1641391270000|2022-01-05 14:01:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1641391280000|2022-01-05 14:01:20|20.47|20.39|20.47|20.39|20.48|20.4|20.47|20.39|2
1641391290000|2022-01-05 14:01:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|4
1641391300000|2022-01-05 14:01:40|20.47|20.39|20.49|20.41|20.5|20.42|20.47|20.39|10
1641391310000|2022-01-05 14:01:50|20.47|20.39|20.47|20.39|20.48|20.4|20.47|20.39|3
1641391320000|2022-01-05 14:02:00|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|2
1641391330000|2022-01-05 14:02:10|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1641391340000|2022-01-05 14:02:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1641391350000|2022-01-05 14:02:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1641391380000|2022-01-05 14:03:00|20.5|20.42|20.5|20.42|20.5|20.42|20.49|20.41|0
1641391420000|2022-01-05 14:03:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1641391430000|2022-01-05 14:03:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1641391450000|2022-01-05 14:04:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1641391470000|2022-01-05 14:04:30|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|34
1641391730000|2022-01-05 14:08:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|19
1641391740000|2022-01-05 14:09:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1641391750000|2022-01-05 14:09:10|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1641391760000|2022-01-05 14:09:20|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1641391770000|2022-01-05 14:09:30|20.56|20.48|20.56|20.48|20.58|20.5|20.56|20.48|0
1641391800000|2022-01-05 14:10:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|4
1641391940000|2022-01-05 14:12:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|66
1641392190000|2022-01-05 14:16:30|||||||||1
1641392200000|2022-01-05 14:16:40|20.5|20.42|20.49|20.41|20.52|20.44|20.49|20.41|1
1641392210000|2022-01-05 14:16:50|20.5|20.42|20.54|20.46|20.54|20.46|20.5|20.42|1
1641392420000|2022-01-05 14:20:20|||||||||1
1641392550000|2022-01-05 14:22:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|7
1641392640000|2022-01-05 14:24:00|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|0
1641392650000|2022-01-05 14:24:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1641392680000|2022-01-05 14:24:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1641392710000|2022-01-05 14:25:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|8
1641392760000|2022-01-05 14:26:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|2
1641392780000|2022-01-05 14:26:20|20.56|20.48|20.56|20.48|20.56|20.48|20.54|20.46|4
1641392790000|2022-01-05 14:26:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1641392800000|2022-01-05 14:26:40|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|0
1641392810000|2022-01-05 14:26:50|20.54|20.46|20.54|20.46|20.55|20.47|20.54|20.46|2
1641392820000|2022-01-05 14:27:00|20.55|20.47|20.54|20.46|20.56|20.48|20.54|20.46|0
1641392850000|2022-01-05 14:27:30|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|12
1641392860000|2022-01-05 14:27:40|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|0
1641392870000|2022-01-05 14:27:50|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|28
1641392880000|2022-01-05 14:28:00|||||||||24
1641392890000|2022-01-05 14:28:10|||||||||5
1641392900000|2022-01-05 14:28:20|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|13
1641392910000|2022-01-05 14:28:30|||||||||11
1641393000000|2022-01-05 14:30:00|20.52|20.44|20.56|20.48|20.59|20.51|20.52|20.44|70
1641393010000|2022-01-05 14:30:10|20.58|20.5|20.54|20.46|20.58|20.5|20.54|20.46|23
1641393020000|2022-01-05 14:30:20|20.53|20.45|20.49|20.41|20.53|20.45|20.49|20.41|15
1641393030000|2022-01-05 14:30:30|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|46
1641393040000|2022-01-05 14:30:40|20.53|20.45|20.54|20.46|20.54|20.46|20.49|20.41|7
1641393080000|2022-01-05 14:31:20|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|4
1641393090000|2022-01-05 14:31:30|20.56|20.48|20.59|20.51|20.59|20.51|20.54|20.46|2
1641393100000|2022-01-05 14:31:40|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|0
1641393120000|2022-01-05 14:32:00|20.61|20.53|20.64|20.56|20.64|20.56|20.59|20.51|4
1641393130000|2022-01-05 14:32:10|20.66|20.58|20.61|20.53|20.66|20.58|20.61|20.53|2
1641393140000|2022-01-05 14:32:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|5
1641393160000|2022-01-05 14:32:40|20.6|20.52|20.61|20.53|20.61|20.53|20.59|20.51|1
1641393170000|2022-01-05 14:32:50|20.64|20.56|20.61|20.53|20.64|20.56|20.61|20.53|55
1641393180000|2022-01-05 14:33:00|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|0
1641393190000|2022-01-05 14:33:10|20.63|20.55|20.64|20.56|20.66|20.58|20.63|20.55|9
1641393200000|2022-01-05 14:33:20|20.63|20.55|20.61|20.53|20.64|20.56|20.61|20.53|0
1641393210000|2022-01-05 14:33:30|20.63|20.55|20.64|20.56|20.65|20.57|20.61|20.53|0
1641393220000|2022-01-05 14:33:40|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|0
1641393230000|2022-01-05 14:33:50|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1641393240000|2022-01-05 14:34:00|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|0
1641393250000|2022-01-05 14:34:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1641393260000|2022-01-05 14:34:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1641393290000|2022-01-05 14:34:50|20.63|20.55|20.66|20.58|20.66|20.58|20.63|20.55|76
1641393320000|2022-01-05 14:35:20|||||||||2
1641393340000|2022-01-05 14:35:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|7
1641393350000|2022-01-05 14:35:50|20.65|20.57|20.64|20.56|20.66|20.58|20.64|20.56|0
1641393360000|2022-01-05 14:36:00|20.65|20.57|20.64|20.56|20.66|20.58|20.64|20.56|4
1641393370000|2022-01-05 14:36:10|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|1
1641393380000|2022-01-05 14:36:20|20.61|20.53|20.61|20.53|20.63|20.55|20.61|20.53|0
1641393390000|2022-01-05 14:36:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|23
1641393400000|2022-01-05 14:36:40|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|144
1641393410000|2022-01-05 14:36:50|20.59|20.51|20.61|20.53|20.61|20.53|20.56|20.48|337
1641393430000|2022-01-05 14:37:10|20.59|20.51|20.61|20.53|20.61|20.53|20.56|20.48|182
1641393440000|2022-01-05 14:37:20|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|7
1641393450000|2022-01-05 14:37:30|20.59|20.51|20.59|20.51|20.59|20.51|20.58|20.5|2
1641393460000|2022-01-05 14:37:40|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|0
1641393470000|2022-01-05 14:37:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|5
1641393480000|2022-01-05 14:38:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|2
1641393490000|2022-01-05 14:38:10|20.6|20.52|20.61|20.53|20.61|20.53|20.59|20.51|4
1641393500000|2022-01-05 14:38:20|20.63|20.55|20.66|20.58|20.66|20.58|20.63|20.55|64
1641393510000|2022-01-05 14:38:30|20.64|20.56|20.61|20.53|20.66|20.58|20.61|20.53|2
1641393520000|2022-01-05 14:38:40|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|4
1641393540000|2022-01-05 14:39:00|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|3
1641393600000|2022-01-05 14:40:00|20.6|20.52|20.56|20.48|20.61|20.53|20.56|20.48|0
1641393610000|2022-01-05 14:40:10|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|0
1641393620000|2022-01-05 14:40:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1641393630000|2022-01-05 14:40:30|20.56|20.48|20.56|20.48|20.59|20.51|20.56|20.48|0
1641393640000|2022-01-05 14:40:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1641393650000|2022-01-05 14:40:50|20.59|20.51|20.58|20.5|20.59|20.51|20.56|20.48|0
1641393660000|2022-01-05 14:41:00|20.56|20.48|20.53|20.45|20.56|20.48|20.53|20.45|49
1641393670000|2022-01-05 14:41:10|20.51|20.43|20.53|20.45|20.53|20.45|20.49|20.41|45
1641393680000|2022-01-05 14:41:20|20.52|20.44|20.49|20.41|20.53|20.45|20.49|20.41|6
1641393700000|2022-01-05 14:41:40|20.51|20.43|20.51|20.43|20.51|20.43|20.5|20.42|6
1641393710000|2022-01-05 14:41:50|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|2
1641393720000|2022-01-05 14:42:00|20.55|20.47|20.51|20.43|20.55|20.47|20.51|20.43|0
1641393730000|2022-01-05 14:42:10|20.53|20.45|20.53|20.45|20.53|20.45|20.51|20.43|0
1641393740000|2022-01-05 14:42:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1641393750000|2022-01-05 14:42:30|20.56|20.48|20.56|20.48|20.56|20.48|20.55|20.47|9
1641393760000|2022-01-05 14:42:40|20.61|20.53|20.56|20.48|20.61|20.53|20.56|20.48|69
1641393770000|2022-01-05 14:42:50|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|24
1641393780000|2022-01-05 14:43:00|20.58|20.5|20.56|20.48|20.6|20.52|20.56|20.48|10
1641393800000|2022-01-05 14:43:20|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|5
1641393830000|2022-01-05 14:43:50|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|1
1641393840000|2022-01-05 14:44:00|20.56|20.48|20.55|20.47|20.56|20.48|20.54|20.46|7
1641393850000|2022-01-05 14:44:10|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1641393860000|2022-01-05 14:44:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1641393870000|2022-01-05 14:44:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1641393880000|2022-01-05 14:44:40|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|0
1641393890000|2022-01-05 14:44:50|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1641393910000|2022-01-05 14:45:10|20.56|20.48|20.56|20.48|20.58|20.5|20.56|20.48|3
1641393920000|2022-01-05 14:45:20|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|0
1641393930000|2022-01-05 14:45:30|20.55|20.47|20.54|20.46|20.56|20.48|20.54|20.46|0
1641393940000|2022-01-05 14:45:40|20.56|20.48|20.56|20.48|20.58|20.5|20.56|20.48|80
1641393950000|2022-01-05 14:45:50|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|0
1641393960000|2022-01-05 14:46:00|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|2
1641393970000|2022-01-05 14:46:10|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|0
1641394000000|2022-01-05 14:46:40|||||||||50
1641394010000|2022-01-05 14:46:50|20.6|20.52|20.61|20.53|20.61|20.53|20.58|20.5|81
1641394030000|2022-01-05 14:47:10|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|0
1641394040000|2022-01-05 14:47:20|20.64|20.56|20.64|20.56|20.65|20.57|20.62|20.54|24
1641394050000|2022-01-05 14:47:30|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|0
1641394060000|2022-01-05 14:47:40|20.62|20.54|20.64|20.56|20.65|20.57|20.61|20.53|26
1641394070000|2022-01-05 14:47:50|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|0
1641394080000|2022-01-05 14:48:00|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|0
1641394090000|2022-01-05 14:48:10|20.65|20.57|20.66|20.58|20.67|20.59|20.64|20.56|0
1641394100000|2022-01-05 14:48:20|20.65|20.57|20.65|20.57|20.65|20.57|20.64|20.56|0
1641394110000|2022-01-05 14:48:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1641394120000|2022-01-05 14:48:40|20.65|20.57|20.65|20.57|20.66|20.58|20.64|20.56|0
1641394130000|2022-01-05 14:48:50|20.64|20.56|20.64|20.56|20.65|20.57|20.64|20.56|0
1641394140000|2022-01-05 14:49:00|20.65|20.57|20.64|20.56|20.65|20.57|20.61|20.53|39
1641394150000|2022-01-05 14:49:10|20.62|20.54|20.61|20.53|20.64|20.56|20.61|20.53|12
1641394160000|2022-01-05 14:49:20|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|10
1641394170000|2022-01-05 14:49:30|20.62|20.54|20.64|20.56|20.64|20.56|20.61|20.53|5
1641394180000|2022-01-05 14:49:40|20.62|20.54|20.61|20.53|20.64|20.56|20.61|20.53|2
1641394190000|2022-01-05 14:49:50|20.62|20.54|20.6|20.52|20.64|20.56|20.6|20.52|4
1641394200000|2022-01-05 14:50:00|20.61|20.53|20.61|20.53|20.62|20.54|20.61|20.53|4
1641394210000|2022-01-05 14:50:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|5
1641394220000|2022-01-05 14:50:20|20.6|20.52|20.57|20.49|20.6|20.52|20.56|20.48|13
1641394230000|2022-01-05 14:50:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|3
1641394240000|2022-01-05 14:50:40|||||||||6
1641394280000|2022-01-05 14:51:20|20.6|20.52|20.56|20.48|20.6|20.52|20.56|20.48|25
1641394290000|2022-01-05 14:51:30|20.54|20.46|20.53|20.45|20.54|20.46|20.51|20.43|10
1641394300000|2022-01-05 14:51:40|20.51|20.43|20.5|20.42|20.51|20.43|20.49|20.41|3
1641394310000|2022-01-05 14:51:50|20.49|20.41|20.5|20.42|20.51|20.43|20.49|20.41|1
1641394320000|2022-01-05 14:52:00|20.51|20.43|20.51|20.43|20.51|20.43|20.5|20.42|1
1641394330000|2022-01-05 14:52:10|20.53|20.45|20.51|20.43|20.53|20.45|20.49|20.41|0
1641394340000|2022-01-05 14:52:20|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1641394350000|2022-01-05 14:52:30|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|0
1641394360000|2022-01-05 14:52:40|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|0
1641394370000|2022-01-05 14:52:50|20.49|20.41|20.53|20.45|20.53|20.45|20.49|20.41|12
1641394380000|2022-01-05 14:53:00|20.51|20.43|20.51|20.43|20.51|20.43|20.49|20.41|6
1641394390000|2022-01-05 14:53:10|20.49|20.41|20.49|20.41|20.51|20.43|20.49|20.41|0
1641394400000|2022-01-05 14:53:20|20.48|20.4|20.48|20.4|20.49|20.41|20.46|20.38|263
1641394410000|2022-01-05 14:53:30|20.46|20.38|20.45|20.37|20.46|20.38|20.44|20.36|105
1641394420000|2022-01-05 14:53:40|20.44|20.36|20.44|20.36|20.48|20.4|20.44|20.36|95
1641394430000|2022-01-05 14:53:50|20.47|20.39|20.47|20.39|20.49|20.41|20.44|20.36|147
1641394440000|2022-01-05 14:54:00|20.46|20.38|20.49|20.41|20.49|20.41|20.46|20.38|6
1641394510000|2022-01-05 14:55:10|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|1
1641394520000|2022-01-05 14:55:20|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|5
1641394550000|2022-01-05 14:55:50|20.48|20.4|20.46|20.38|20.49|20.41|20.44|20.36|18
1641394560000|2022-01-05 14:56:00|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1641394570000|2022-01-05 14:56:10|20.47|20.39|20.49|20.41|20.49|20.41|20.46|20.38|0
1641394590000|2022-01-05 14:56:30|||||||||3
1641394600000|2022-01-05 14:56:40|20.48|20.4|20.46|20.38|20.49|20.41|20.46|20.38|0
1641394610000|2022-01-05 14:56:50|20.48|20.4|20.49|20.41|20.49|20.41|20.47|20.39|3
1641394640000|2022-01-05 14:57:20|||||||||1
1641394690000|2022-01-05 14:58:10|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|26
1641394710000|2022-01-05 14:58:30|||||||||2
1641394730000|2022-01-05 14:58:50|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1641394750000|2022-01-05 14:59:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|6
1641394760000|2022-01-05 14:59:20|20.48|20.4|20.47|20.39|20.49|20.41|20.46|20.38|1
1641394770000|2022-01-05 14:59:30|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|3
1641394790000|2022-01-05 14:59:50|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1641394810000|2022-01-05 15:00:10|20.46|20.38|20.42|20.34|20.46|20.38|20.42|20.34|31
1641394820000|2022-01-05 15:00:20|||||||||3
1641394840000|2022-01-05 15:00:40|20.43|20.35|20.44|20.36|20.44|20.36|20.42|20.34|4
1641394860000|2022-01-05 15:01:00|20.43|20.35|20.43|20.35|20.44|20.36|20.42|20.34|5
1641394870000|2022-01-05 15:01:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1641394880000|2022-01-05 15:01:20|||||||||1
1641394890000|2022-01-05 15:01:30|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|2
1641394900000|2022-01-05 15:01:40|20.43|20.35|20.42|20.34|20.44|20.36|20.42|20.34|0
1641394910000|2022-01-05 15:01:50|20.43|20.35|20.44|20.36|20.44|20.36|20.42|20.34|0
1641394920000|2022-01-05 15:02:00|||||||||1
1641394960000|2022-01-05 15:02:40|||||||||2
1641395000000|2022-01-05 15:03:20|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|1
1641395010000|2022-01-05 15:03:30|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|7
1641395020000|2022-01-05 15:03:40|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|5
1641395030000|2022-01-05 15:03:50|||||||||3
1641395040000|2022-01-05 15:04:00|||||||||1
1641395050000|2022-01-05 15:04:10|20.46|20.38|20.49|20.41|20.49|20.41|20.46|20.38|106
1641395070000|2022-01-05 15:04:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|3
1641395080000|2022-01-05 15:04:40|20.49|20.41|20.49|20.41|20.51|20.43|20.49|20.41|35
1641395090000|2022-01-05 15:04:50|20.5|20.42|20.49|20.41|20.51|20.43|20.49|20.41|4
1641395110000|2022-01-05 15:05:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|1
1641395120000|2022-01-05 15:05:20|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|4
1641395150000|2022-01-05 15:05:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|2
1641395160000|2022-01-05 15:06:00|||||||||5
1641395170000|2022-01-05 15:06:10|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|9
1641395190000|2022-01-05 15:06:30|||||||||1
1641395210000|2022-01-05 15:06:50|20.46|20.38|20.46|20.38|20.46|20.38|20.45|20.37|1
1641395220000|2022-01-05 15:07:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1641395230000|2022-01-05 15:07:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|1
1641395250000|2022-01-05 15:07:30|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|3
1641395260000|2022-01-05 15:07:40|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|9
1641395270000|2022-01-05 15:07:50|||||||||1
1641395300000|2022-01-05 15:08:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|2
1641395310000|2022-01-05 15:08:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|4
1641395340000|2022-01-05 15:09:00|||||||||1
1641395360000|2022-01-05 15:09:20|||||||||1
1641395370000|2022-01-05 15:09:30|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1641395380000|2022-01-05 15:09:40|||||||||1
1641395400000|2022-01-05 15:10:00|20.41|20.33|20.41|20.33|20.44|20.36|20.41|20.33|0
1641395420000|2022-01-05 15:10:20|||||||||1
1641395440000|2022-01-05 15:10:40|||||||||1
1641395460000|2022-01-05 15:11:00|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|2
1641395470000|2022-01-05 15:11:10|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|4
1641395480000|2022-01-05 15:11:20|20.4|20.32|20.41|20.33|20.41|20.33|20.39|20.31|2
1641395500000|2022-01-05 15:11:40|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|4
1641395510000|2022-01-05 15:11:50|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|1
1641395520000|2022-01-05 15:12:00|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1641395530000|2022-01-05 15:12:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|1
1641395560000|2022-01-05 15:12:40|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|1
1641395570000|2022-01-05 15:12:50|20.38|20.3|20.36|20.28|20.38|20.3|20.34|20.26|71
1641395580000|2022-01-05 15:13:00|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|0
1641395590000|2022-01-05 15:13:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|4
1641395610000|2022-01-05 15:13:30|||||||||1
1641395630000|2022-01-05 15:13:50|20.36|20.28|20.39|20.31|20.39|20.31|20.36|20.28|8
1641395650000|2022-01-05 15:14:10|||||||||1
1641395690000|2022-01-05 15:14:50|||||||||1
1641395700000|2022-01-05 15:15:00|||||||||1
1641395710000|2022-01-05 15:15:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1641395730000|2022-01-05 15:15:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|21
1641395740000|2022-01-05 15:15:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|63
1641395750000|2022-01-05 15:15:50|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|9
1641395760000|2022-01-05 15:16:00|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|3
1641395790000|2022-01-05 15:16:30|20.35|20.27|20.36|20.28|20.36|20.28|20.34|20.26|8
1641395800000|2022-01-05 15:16:40|||||||||1
1641395840000|2022-01-05 15:17:20|||||||||1
1641395850000|2022-01-05 15:17:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|9
1641395860000|2022-01-05 15:17:40|||||||||1
1641395870000|2022-01-05 15:17:50|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|15
1641395880000|2022-01-05 15:18:00|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|1
1641395900000|2022-01-05 15:18:20|20.36|20.28|20.35|20.27|20.36|20.28|20.34|20.26|1
1641395910000|2022-01-05 15:18:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|1
1641395920000|2022-01-05 15:18:40|||||||||1
1641395930000|2022-01-05 15:18:50|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1641395940000|2022-01-05 15:19:00|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|3
1641395960000|2022-01-05 15:19:20|||||||||1
1641395980000|2022-01-05 15:19:40|||||||||3
1641395990000|2022-01-05 15:19:50|||||||||1
1641396030000|2022-01-05 15:20:30|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|6
1641396040000|2022-01-05 15:20:40|20.38|20.3|20.39|20.31|20.39|20.31|20.34|20.26|12
1641396050000|2022-01-05 15:20:50|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1641396060000|2022-01-05 15:21:00|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|23
1641396070000|2022-01-05 15:21:10|||||||||1
1641396110000|2022-01-05 15:21:50|||||||||1
1641396150000|2022-01-05 15:22:30|||||||||1
1641396160000|2022-01-05 15:22:40|||||||||1
1641396190000|2022-01-05 15:23:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|101
1641396200000|2022-01-05 15:23:20|20.31|20.23|20.29|20.21|20.32|20.24|20.29|20.21|0
1641396210000|2022-01-05 15:23:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|16
1641396220000|2022-01-05 15:23:40|||||||||1
1641396230000|2022-01-05 15:23:50|20.33|20.25|20.32|20.24|20.33|20.25|20.3|20.22|2
1641396240000|2022-01-05 15:24:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1641396250000|2022-01-05 15:24:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|126
1641396260000|2022-01-05 15:24:20|||||||||7
1641396270000|2022-01-05 15:24:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1641396280000|2022-01-05 15:24:40|20.32|20.24|20.32|20.24|20.32|20.24|20.29|20.21|78
1641396290000|2022-01-05 15:24:50|20.3|20.22|20.29|20.21|20.32|20.24|20.29|20.21|6
1641396320000|2022-01-05 15:25:20|20.27|20.19|20.24|20.16|20.27|20.19|20.24|20.16|43
1641396340000|2022-01-05 15:25:40|||||||||1
1641396360000|2022-01-05 15:26:00|||||||||8
1641396380000|2022-01-05 15:26:20|||||||||1
1641396420000|2022-01-05 15:27:00|||||||||1
1641396450000|2022-01-05 15:27:30|20.28|20.2|20.24|20.16|20.28|20.2|20.24|20.16|45
1641396460000|2022-01-05 15:27:40|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|19
1641396490000|2022-01-05 15:28:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|34
1641396500000|2022-01-05 15:28:20|20.3|20.22|20.34|20.26|20.34|20.26|20.29|20.21|45
1641396530000|2022-01-05 15:28:50|||||||||2
1641396560000|2022-01-05 15:29:20|||||||||2
1641396570000|2022-01-05 15:29:30|||||||||2
1641396580000|2022-01-05 15:29:40|||||||||2
1641396590000|2022-01-05 15:29:50|||||||||3
1641396600000|2022-01-05 15:30:00|||||||||1
1641396610000|2022-01-05 15:30:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|53
1641396620000|2022-01-05 15:30:20|||||||||1
1641396630000|2022-01-05 15:30:30|20.34|20.26|20.37|20.29|20.37|20.29|20.34|20.26|8
1641396640000|2022-01-05 15:30:40|20.34|20.26|20.37|20.29|20.37|20.29|20.34|20.26|14
1641396650000|2022-01-05 15:30:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|2
1641396660000|2022-01-05 15:31:00|20.42|20.34|20.42|20.34|20.42|20.34|20.39|20.31|10
1641396670000|2022-01-05 15:31:10|20.4|20.32|20.39|20.31|20.42|20.34|20.39|20.31|4
1641396680000|2022-01-05 15:31:20|||||||||3
1641396690000|2022-01-05 15:31:30|||||||||1
1641396700000|2022-01-05 15:31:40|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|3
1641396710000|2022-01-05 15:31:50|||||||||1
1641396720000|2022-01-05 15:32:00|||||||||1
1641396730000|2022-01-05 15:32:10|||||||||3
1641396740000|2022-01-05 15:32:20|||||||||1
1641396750000|2022-01-05 15:32:30|20.38|20.3|20.39|20.31|20.39|20.31|20.37|20.29|2
1641396760000|2022-01-05 15:32:40|||||||||3
1641396770000|2022-01-05 15:32:50|||||||||1
1641396790000|2022-01-05 15:33:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|5
1641396800000|2022-01-05 15:33:20|20.39|20.31|20.44|20.36|20.44|20.36|20.39|20.31|11
1641396810000|2022-01-05 15:33:30|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1641396820000|2022-01-05 15:33:40|20.42|20.34|20.44|20.36|20.44|20.36|20.39|20.31|22
1641396840000|2022-01-05 15:34:00|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|1
1641396870000|2022-01-05 15:34:30|||||||||1
1641396900000|2022-01-05 15:35:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1641396910000|2022-01-05 15:35:10|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|2
1641396920000|2022-01-05 15:35:20|20.41|20.33|20.42|20.34|20.42|20.34|20.39|20.31|0
1641396930000|2022-01-05 15:35:30|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|0
1641396950000|2022-01-05 15:35:50|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|1
1641396990000|2022-01-05 15:36:30|||||||||1
1641397030000|2022-01-05 15:37:10|||||||||1
1641397050000|2022-01-05 15:37:30|||||||||1
1641397060000|2022-01-05 15:37:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|71
1641397070000|2022-01-05 15:37:50|20.41|20.33|20.41|20.33|20.42|20.34|20.41|20.33|19
1641397080000|2022-01-05 15:38:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1641397100000|2022-01-05 15:38:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|20
1641397120000|2022-01-05 15:38:40|20.43|20.35|20.44|20.36|20.44|20.36|20.42|20.34|3
1641397130000|2022-01-05 15:38:50|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|0
1641397140000|2022-01-05 15:39:00|20.44|20.36|20.44|20.36|20.44|20.36|20.43|20.35|3
1641397150000|2022-01-05 15:39:10|20.43|20.35|20.44|20.36|20.44|20.36|20.42|20.34|3
1641397160000|2022-01-05 15:39:20|20.42|20.34|20.42|20.34|20.44|20.36|20.42|20.34|6
1641397180000|2022-01-05 15:39:40|||||||||1
1641397220000|2022-01-05 15:40:20|||||||||1
1641397250000|2022-01-05 15:40:50|||||||||1
1641397260000|2022-01-05 15:41:00|||||||||1
1641397300000|2022-01-05 15:41:40|||||||||1
1641397330000|2022-01-05 15:42:10|||||||||1
1641397350000|2022-01-05 15:42:30|||||||||1
1641397370000|2022-01-05 15:42:50|||||||||1
1641397410000|2022-01-05 15:43:30|||||||||1
1641397420000|2022-01-05 15:43:40|20.4|20.32|20.37|20.29|20.4|20.32|20.37|20.29|54
1641397430000|2022-01-05 15:43:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|21
1641397440000|2022-01-05 15:44:00|20.38|20.3|20.39|20.31|20.39|20.31|20.37|20.29|6
1641397450000|2022-01-05 15:44:10|||||||||1
1641397480000|2022-01-05 15:44:40|20.37|20.29|20.37|20.29|20.39|20.31|20.37|20.29|107
1641397490000|2022-01-05 15:44:50|20.39|20.31|20.39|20.31|20.39|20.31|20.38|20.3|7
1641397500000|2022-01-05 15:45:00|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1641397510000|2022-01-05 15:45:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|2
1641397520000|2022-01-05 15:45:20|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|5
1641397530000|2022-01-05 15:45:30|20.38|20.3|20.37|20.29|20.39|20.31|20.37|20.29|7
1641397550000|2022-01-05 15:45:50|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|2
1641397560000|2022-01-05 15:46:00|20.38|20.3|20.37|20.29|20.39|20.31|20.37|20.29|75
1641397570000|2022-01-05 15:46:10|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|4
1641397580000|2022-01-05 15:46:20|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|4
1641397590000|2022-01-05 15:46:30|20.39|20.31|20.39|20.31|20.39|20.31|20.37|20.29|7
1641397600000|2022-01-05 15:46:40|||||||||1
1641397620000|2022-01-05 15:47:00|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|0
1641397640000|2022-01-05 15:47:20|||||||||1
1641397650000|2022-01-05 15:47:30|||||||||1
1641397670000|2022-01-05 15:47:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1641397680000|2022-01-05 15:48:00|20.39|20.31|20.41|20.33|20.42|20.34|20.37|20.29|7
1641397700000|2022-01-05 15:48:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|3
1641397710000|2022-01-05 15:48:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1641397720000|2022-01-05 15:48:40|||||||||7
1641397730000|2022-01-05 15:48:50|||||||||1
1641397750000|2022-01-05 15:49:10|||||||||1
1641397800000|2022-01-05 15:50:00|20.38|20.3|20.39|20.31|20.41|20.33|20.38|20.3|2
1641397810000|2022-01-05 15:50:10|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|2
1641397820000|2022-01-05 15:50:20|20.39|20.31|20.42|20.34|20.42|20.34|20.39|20.31|0
1641397830000|2022-01-05 15:50:30|||||||||1
1641397840000|2022-01-05 15:50:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1641397850000|2022-01-05 15:50:50|20.4|20.32|20.37|20.29|20.4|20.32|20.37|20.29|1
1641397860000|2022-01-05 15:51:00|20.41|20.33|20.42|20.34|20.42|20.34|20.37|20.29|7
1641397870000|2022-01-05 15:51:10|||||||||1
1641397890000|2022-01-05 15:51:30|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|0
1641397900000|2022-01-05 15:51:40|20.41|20.33|20.41|20.33|20.42|20.34|20.41|20.33|0
1641397910000|2022-01-05 15:51:50|20.42|20.34|20.42|20.34|20.42|20.34|20.41|20.33|1
1641397920000|2022-01-05 15:52:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1641397930000|2022-01-05 15:52:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1641397940000|2022-01-05 15:52:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1641397950000|2022-01-05 15:52:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|2
1641397980000|2022-01-05 15:53:00|20.41|20.33|20.37|20.29|20.41|20.33|20.37|20.29|3
1641398020000|2022-01-05 15:53:40|||||||||1
1641398050000|2022-01-05 15:54:10|||||||||1
1641398060000|2022-01-05 15:54:20|||||||||1
1641398100000|2022-01-05 15:55:00|||||||||1
1641398140000|2022-01-05 15:55:40|||||||||1
1641398150000|2022-01-05 15:55:50|||||||||1
1641398180000|2022-01-05 15:56:20|||||||||1
1641398210000|2022-01-05 15:56:50|||||||||1
1641398230000|2022-01-05 15:57:10|20.34|20.26|20.37|20.29|20.37|20.29|20.34|20.26|7
1641398250000|2022-01-05 15:57:30|||||||||2
1641398290000|2022-01-05 15:58:10|||||||||1
1641398300000|2022-01-05 15:58:20|||||||||1
1641398340000|2022-01-05 15:59:00|||||||||1
1641398350000|2022-01-05 15:59:10|||||||||1
1641398390000|2022-01-05 15:59:50|20.35|20.27|20.35|20.27|20.37|20.29|20.35|20.27|98
1641398400000|2022-01-05 16:00:00|||||||||4
1641398410000|2022-01-05 16:00:10|||||||||11
1641398440000|2022-01-05 16:00:40|||||||||11
1641398690000|2022-01-05 16:04:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|49
1641398780000|2022-01-05 16:06:20|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|10
1641398940000|2022-01-05 16:09:00|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|92
1641398980000|2022-01-05 16:09:40|20.45|20.37|20.42|20.34|20.45|20.37|20.42|20.34|189
1641398990000|2022-01-05 16:09:50|20.45|20.37|20.42|20.34|20.45|20.37|20.42|20.34|2
1641399010000|2022-01-05 16:10:10|20.45|20.37|20.45|20.37|20.46|20.38|20.45|20.37|7
1641399020000|2022-01-05 16:10:20|||||||||4
1641399030000|2022-01-05 16:10:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|3
1641399040000|2022-01-05 16:10:40|||||||||3
1641399050000|2022-01-05 16:10:50|||||||||2
1641399060000|2022-01-05 16:11:00|||||||||3
1641399070000|2022-01-05 16:11:10|||||||||2
1641399080000|2022-01-05 16:11:20|||||||||3
1641399090000|2022-01-05 16:11:30|20.51|20.43|20.47|20.39|20.51|20.43|20.47|20.39|84
1641399100000|2022-01-05 16:11:40|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|52
1641399110000|2022-01-05 16:11:50|||||||||2
1641399120000|2022-01-05 16:12:00|||||||||3
1641399130000|2022-01-05 16:12:10|||||||||2
1641399140000|2022-01-05 16:12:20|||||||||1
1641399150000|2022-01-05 16:12:30|||||||||2
1641399170000|2022-01-05 16:12:50|||||||||6
1641399180000|2022-01-05 16:13:00|||||||||3
1641399190000|2022-01-05 16:13:10|||||||||4
1641399210000|2022-01-05 16:13:30|||||||||4
1641399220000|2022-01-05 16:13:40|||||||||3
1641399230000|2022-01-05 16:13:50|||||||||1
1641399240000|2022-01-05 16:14:00|||||||||3
1641399250000|2022-01-05 16:14:10|||||||||4
1641399270000|2022-01-05 16:14:30|||||||||2
1641399280000|2022-01-05 16:14:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|10
1641399290000|2022-01-05 16:14:50|||||||||3
1641399300000|2022-01-05 16:15:00|||||||||2
1641399310000|2022-01-05 16:15:10|20.44|20.36|20.45|20.37|20.47|20.39|20.44|20.36|53
1641399330000|2022-01-05 16:15:30|||||||||1
1641399340000|2022-01-05 16:15:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1641399350000|2022-01-05 16:15:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1641399360000|2022-01-05 16:16:00|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|0
1641399370000|2022-01-05 16:16:10|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|0
1641399380000|2022-01-05 16:16:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1641399400000|2022-01-05 16:16:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1641399410000|2022-01-05 16:16:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1641399440000|2022-01-05 16:17:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|13
1641399450000|2022-01-05 16:17:30|20.45|20.37|20.44|20.36|20.45|20.37|20.41|20.33|1
1641399460000|2022-01-05 16:17:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1641399540000|2022-01-05 16:19:00|||||||||20
1641399580000|2022-01-05 16:19:40|||||||||6
1641399590000|2022-01-05 16:19:50|||||||||23
1641399600000|2022-01-05 16:20:00|||||||||55
1641399610000|2022-01-05 16:20:10|20.43|20.35|20.4|20.32|20.43|20.35|20.4|20.32|32
1641399680000|2022-01-05 16:21:20|||||||||12
1641399720000|2022-01-05 16:22:00|||||||||46
1641399760000|2022-01-05 16:22:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|43
1641399770000|2022-01-05 16:22:50|||||||||1
1641399780000|2022-01-05 16:23:00|20.4|20.32|20.45|20.37|20.45|20.37|20.4|20.32|30
1641399820000|2022-01-05 16:23:40|||||||||1
1641399840000|2022-01-05 16:24:00|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|20
1641399850000|2022-01-05 16:24:10|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|2
1641399860000|2022-01-05 16:24:20|||||||||19
1641399870000|2022-01-05 16:24:30|||||||||19
1641399890000|2022-01-05 16:24:50|||||||||19
1641399900000|2022-01-05 16:25:00|||||||||20
1641399910000|2022-01-05 16:25:10|||||||||19
1641399920000|2022-01-05 16:25:20|||||||||6
1641399930000|2022-01-05 16:25:30|||||||||19
1641399940000|2022-01-05 16:25:40|||||||||19
1641399950000|2022-01-05 16:25:50|||||||||154
1641399960000|2022-01-05 16:26:00|||||||||19
1641399970000|2022-01-05 16:26:10|||||||||7
1641399980000|2022-01-05 16:26:20|||||||||50
1641399990000|2022-01-05 16:26:30|20.45|20.37|20.45|20.37|20.45|20.37|20.43|20.35|85
1641400000000|2022-01-05 16:26:40|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|20
1641400010000|2022-01-05 16:26:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1641400020000|2022-01-05 16:27:00|20.47|20.39|20.43|20.35|20.47|20.39|20.43|20.35|49
1641400040000|2022-01-05 16:27:20|20.44|20.36|20.47|20.39|20.48|20.4|20.44|20.36|37
1641400050000|2022-01-05 16:27:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|53
1641400060000|2022-01-05 16:27:40|||||||||25
1641400070000|2022-01-05 16:27:50|||||||||19
1641400080000|2022-01-05 16:28:00|||||||||79
1641400090000|2022-01-05 16:28:10|||||||||8
1641400100000|2022-01-05 16:28:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|77
1641400110000|2022-01-05 16:28:30|20.38|20.3|20.41|20.33|20.41|20.33|20.38|20.3|21
1641400120000|2022-01-05 16:28:40|||||||||39
1641400130000|2022-01-05 16:28:50|||||||||9
1641400140000|2022-01-05 16:29:00|||||||||22
1641400150000|2022-01-05 16:29:10|||||||||34
1641400160000|2022-01-05 16:29:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|21
1641400170000|2022-01-05 16:29:30|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|7
1641400180000|2022-01-05 16:29:40|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|33
1641400190000|2022-01-05 16:29:50|20.39|20.31|20.38|20.3|20.41|20.33|20.38|20.3|33
1641400200000|2022-01-05 16:30:00|||||||||61
1641400210000|2022-01-05 16:30:10|||||||||1
1641400220000|2022-01-05 16:30:20|||||||||6
1641400230000|2022-01-05 16:30:30|||||||||5
1641400240000|2022-01-05 16:30:40|||||||||3
1641400250000|2022-01-05 16:30:50|||||||||2
1641400260000|2022-01-05 16:31:00|||||||||2
1641400270000|2022-01-05 16:31:10|||||||||4
1641400280000|2022-01-05 16:31:20|||||||||2
1641400300000|2022-01-05 16:31:40|||||||||2
1641400310000|2022-01-05 16:31:50|||||||||1
1641400320000|2022-01-05 16:32:00|||||||||2
1641400330000|2022-01-05 16:32:10|||||||||4
1641400340000|2022-01-05 16:32:20|20.4|20.32|20.43|20.35|20.43|20.35|20.4|20.32|59
1641400360000|2022-01-05 16:32:40|||||||||1
1641400430000|2022-01-05 16:33:50|||||||||4
1641400470000|2022-01-05 16:34:30|||||||||1
1641400480000|2022-01-05 16:34:40|||||||||3
1641400510000|2022-01-05 16:35:10|||||||||8
1641400520000|2022-01-05 16:35:20|||||||||3
1641400560000|2022-01-05 16:36:00|||||||||2
1641400600000|2022-01-05 16:36:40|||||||||1
1641400630000|2022-01-05 16:37:10|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1641400640000|2022-01-05 16:37:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|3
1641400650000|2022-01-05 16:37:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1641400670000|2022-01-05 16:37:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1641400680000|2022-01-05 16:38:00|20.44|20.36|20.43|20.35|20.46|20.38|20.43|20.35|2
1641400690000|2022-01-05 16:38:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1641400700000|2022-01-05 16:38:20|20.47|20.39|20.46|20.38|20.47|20.39|20.43|20.35|6
1641400710000|2022-01-05 16:38:30|20.44|20.36|20.43|20.35|20.46|20.38|20.43|20.35|0
1641400730000|2022-01-05 16:38:50|||||||||1
1641400740000|2022-01-05 16:39:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|30
1641400770000|2022-01-05 16:39:30|||||||||2
1641400800000|2022-01-05 16:40:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|93
1641400810000|2022-01-05 16:40:10|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|2
1641400820000|2022-01-05 16:40:20|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1641400830000|2022-01-05 16:40:30|20.42|20.34|20.42|20.34|20.42|20.34|20.41|20.33|0
1641400850000|2022-01-05 16:40:50|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1641400860000|2022-01-05 16:41:00|20.42|20.34|20.42|20.34|20.43|20.35|20.41|20.33|16
1641400870000|2022-01-05 16:41:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1641400900000|2022-01-05 16:41:40|||||||||2
1641400910000|2022-01-05 16:41:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1641400920000|2022-01-05 16:42:00|20.43|20.35|20.43|20.35|20.46|20.38|20.43|20.35|0
1641400940000|2022-01-05 16:42:20|||||||||2
1641400950000|2022-01-05 16:42:30|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|40
1641400960000|2022-01-05 16:42:40|20.46|20.38|20.44|20.36|20.46|20.38|20.43|20.35|5
1641400970000|2022-01-05 16:42:50|20.45|20.37|20.43|20.35|20.47|20.39|20.43|20.35|3
1641400980000|2022-01-05 16:43:00|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|1
1641400990000|2022-01-05 16:43:10|||||||||1
1641401000000|2022-01-05 16:43:20|||||||||6
1641401030000|2022-01-05 16:43:50|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|2
1641401040000|2022-01-05 16:44:00|20.43|20.35|20.48|20.4|20.48|20.4|20.43|20.35|0
1641401060000|2022-01-05 16:44:20|20.5|20.42|20.53|20.45|20.53|20.45|20.5|20.42|1
1641401070000|2022-01-05 16:44:30|20.52|20.44|20.48|20.4|20.52|20.44|20.48|20.4|10
1641401080000|2022-01-05 16:44:40|20.49|20.41|20.48|20.4|20.5|20.42|20.48|20.4|0
1641401090000|2022-01-05 16:44:50|20.49|20.41|20.5|20.42|20.5|20.42|20.48|20.4|14
1641401100000|2022-01-05 16:45:00|20.48|20.4|20.49|20.41|20.5|20.42|20.48|20.4|31
1641401110000|2022-01-05 16:45:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1641401130000|2022-01-05 16:45:30|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1641401140000|2022-01-05 16:45:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|4
1641401160000|2022-01-05 16:46:00|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1641401170000|2022-01-05 16:46:10|20.5|20.42|20.53|20.45|20.53|20.45|20.5|20.42|0
1641401180000|2022-01-05 16:46:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1641401190000|2022-01-05 16:46:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1641401200000|2022-01-05 16:46:40|20.5|20.42|20.53|20.45|20.53|20.45|20.5|20.42|1
1641401210000|2022-01-05 16:46:50|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1641401230000|2022-01-05 16:47:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|11
1641401240000|2022-01-05 16:47:20|||||||||1
1641401310000|2022-01-05 16:48:30|20.46|20.38|20.46|20.38|20.47|20.39|20.44|20.36|8
1641401320000|2022-01-05 16:48:40|20.43|20.35|20.47|20.39|20.47|20.39|20.43|20.35|0
1641401330000|2022-01-05 16:48:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1641401340000|2022-01-05 16:49:00|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1641401350000|2022-01-05 16:49:10|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1641401380000|2022-01-05 16:49:40|||||||||1
1641401540000|2022-01-05 16:52:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|3
1641401550000|2022-01-05 16:52:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|8
1641401560000|2022-01-05 16:52:40|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|9
1641401650000|2022-01-05 16:54:10|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|7
1641401670000|2022-01-05 16:54:30|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1641401770000|2022-01-05 16:56:10|||||||||1
1641401800000|2022-01-05 16:56:40|||||||||1
1641401830000|2022-01-05 16:57:10|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|4
1641401840000|2022-01-05 16:57:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1641401920000|2022-01-05 16:58:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|15
1641401940000|2022-01-05 16:59:00|||||||||1
1641401950000|2022-01-05 16:59:10|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|85
1641401970000|2022-01-05 16:59:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|21
1641401980000|2022-01-05 16:59:40|||||||||2
1641401990000|2022-01-05 16:59:50|||||||||2
1641402000000|2022-01-05 17:00:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1641402010000|2022-01-05 17:00:10|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|54
1641402060000|2022-01-05 17:01:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1641402080000|2022-01-05 17:01:20|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|0
1641402090000|2022-01-05 17:01:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1641402130000|2022-01-05 17:02:10|||||||||3
1641402140000|2022-01-05 17:02:20|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1641402160000|2022-01-05 17:02:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1641402190000|2022-01-05 17:03:10|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1641402200000|2022-01-05 17:03:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|77
1641402250000|2022-01-05 17:04:10|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|1
1641402270000|2022-01-05 17:04:30|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1641402310000|2022-01-05 17:05:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1641402320000|2022-01-05 17:05:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1641402340000|2022-01-05 17:05:40|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1641402480000|2022-01-05 17:08:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1641402490000|2022-01-05 17:08:10|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|21
1641402500000|2022-01-05 17:08:20|20.49|20.41|20.47|20.39|20.5|20.42|20.47|20.39|1
1641402520000|2022-01-05 17:08:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1641402530000|2022-01-05 17:08:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1641402540000|2022-01-05 17:09:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1641402550000|2022-01-05 17:09:10|20.5|20.42|20.48|20.4|20.5|20.42|20.47|20.39|3
1641402570000|2022-01-05 17:09:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1641402600000|2022-01-05 17:10:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1641402610000|2022-01-05 17:10:10|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1641402650000|2022-01-05 17:10:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1641402660000|2022-01-05 17:11:00|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|3
1641402670000|2022-01-05 17:11:10|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|2
1641402690000|2022-01-05 17:11:30|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1641402720000|2022-01-05 17:12:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1641402730000|2022-01-05 17:12:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1641402740000|2022-01-05 17:12:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1641402780000|2022-01-05 17:13:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1641402800000|2022-01-05 17:13:20|20.48|20.4|20.5|20.42|20.5|20.42|20.47|20.39|4
1641402830000|2022-01-05 17:13:50|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1641402840000|2022-01-05 17:14:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1641402850000|2022-01-05 17:14:10|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|2
1641402860000|2022-01-05 17:14:20|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1641402870000|2022-01-05 17:14:30|||||||||1
1641402880000|2022-01-05 17:14:40|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1641402890000|2022-01-05 17:14:50|20.48|20.4|20.45|20.37|20.48|20.4|20.45|20.37|0
1641402920000|2022-01-05 17:15:20|20.47|20.39|20.47|20.39|20.48|20.4|20.47|20.39|0
1641402940000|2022-01-05 17:15:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1641402970000|2022-01-05 17:16:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1641402980000|2022-01-05 17:16:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1641403040000|2022-01-05 17:17:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|8
1641403070000|2022-01-05 17:17:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|1
1641403100000|2022-01-05 17:18:20|20.44|20.36|20.44|20.36|20.45|20.37|20.43|20.35|0
1641403110000|2022-01-05 17:18:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1641403190000|2022-01-05 17:19:50|20.42|20.34|20.4|20.32|20.42|20.34|20.38|20.3|0
1641403200000|2022-01-05 17:20:00|||||||||25
1641403240000|2022-01-05 17:20:40|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1641403310000|2022-01-05 17:21:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|3
1641403440000|2022-01-05 17:24:00|20.38|20.3|20.38|20.3|20.38|20.3|20.35|20.27|0
1641403450000|2022-01-05 17:24:10|20.35|20.27|20.38|20.3|20.38|20.3|20.35|20.27|0
1641403460000|2022-01-05 17:24:20|20.37|20.29|20.38|20.3|20.38|20.3|20.35|20.27|0
1641403470000|2022-01-05 17:24:30|20.37|20.29|20.4|20.32|20.4|20.32|20.35|20.27|1
1641403520000|2022-01-05 17:25:20|20.39|20.31|20.35|20.27|20.39|20.31|20.35|20.27|0
1641403530000|2022-01-05 17:25:30|20.37|20.29|20.35|20.27|20.38|20.3|20.35|20.27|4
1641403610000|2022-01-05 17:26:50|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1641403620000|2022-01-05 17:27:00|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|0
1641403790000|2022-01-05 17:29:50|||||||||3
1641403870000|2022-01-05 17:31:10|||||||||3
1641403900000|2022-01-05 17:31:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1641403910000|2022-01-05 17:31:50|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1641403980000|2022-01-05 17:33:00|20.38|20.3|20.4|20.32|20.4|20.32|20.35|20.27|1
1641404120000|2022-01-05 17:35:20|||||||||8
1641404130000|2022-01-05 17:35:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1641404180000|2022-01-05 17:36:20|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|8
1641404190000|2022-01-05 17:36:30|20.44|20.36|20.46|20.38|20.46|20.38|20.41|20.33|2
1641404220000|2022-01-05 17:37:00|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|12
1641404230000|2022-01-05 17:37:10|20.47|20.39|20.49|20.41|20.49|20.41|20.46|20.38|0
1641404240000|2022-01-05 17:37:20|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|20
1641404260000|2022-01-05 17:37:40|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|0
1641404270000|2022-01-05 17:37:50|20.48|20.4|20.48|20.4|20.49|20.41|20.46|20.38|0
1641404280000|2022-01-05 17:38:00|20.47|20.39|20.48|20.4|20.48|20.4|20.46|20.38|0
1641404290000|2022-01-05 17:38:10|20.49|20.41|20.48|20.4|20.51|20.43|20.48|20.4|0
1641404300000|2022-01-05 17:38:20|20.49|20.41|20.51|20.43|20.51|20.43|20.48|20.4|0
1641404310000|2022-01-05 17:38:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1641404350000|2022-01-05 17:39:10|20.47|20.39|20.48|20.4|20.49|20.41|20.47|20.39|2
1641404360000|2022-01-05 17:39:20|20.47|20.39|20.47|20.39|20.48|20.4|20.47|20.39|0
1641404380000|2022-01-05 17:39:40|20.49|20.41|20.49|20.41|20.51|20.43|20.49|20.41|5
1641404390000|2022-01-05 17:39:50|20.47|20.39|20.51|20.43|20.51|20.43|20.47|20.39|2
1641404420000|2022-01-05 17:40:20|20.48|20.4|20.47|20.39|20.49|20.41|20.47|20.39|0
1641404440000|2022-01-05 17:40:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|2
1641404450000|2022-01-05 17:40:50|20.48|20.4|20.51|20.43|20.51|20.43|20.48|20.4|1
1641404460000|2022-01-05 17:41:00|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|2
1641404480000|2022-01-05 17:41:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1641404490000|2022-01-05 17:41:30|20.51|20.43|20.51|20.43|20.51|20.43|20.49|20.41|0
1641404520000|2022-01-05 17:42:00|20.48|20.4|20.51|20.43|20.51|20.43|20.47|20.39|3
1641404530000|2022-01-05 17:42:10|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1641404560000|2022-01-05 17:42:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1641404570000|2022-01-05 17:42:50|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1641404580000|2022-01-05 17:43:00|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|1
1641404590000|2022-01-05 17:43:10|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1641404640000|2022-01-05 17:44:00|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|1
1641404650000|2022-01-05 17:44:10|20.47|20.39|20.47|20.39|20.47|20.39|20.46|20.38|0
1641404660000|2022-01-05 17:44:20|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|9
1641404720000|2022-01-05 17:45:20|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|14
1641404740000|2022-01-05 17:45:40|20.48|20.4|20.48|20.4|20.51|20.43|20.48|20.4|26
1641404750000|2022-01-05 17:45:50|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1641404760000|2022-01-05 17:46:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1641404770000|2022-01-05 17:46:10|20.51|20.43|20.51|20.43|20.52|20.44|20.51|20.43|3
1641404790000|2022-01-05 17:46:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1641404800000|2022-01-05 17:46:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|7
1641404810000|2022-01-05 17:46:50|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1641404820000|2022-01-05 17:47:00|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1641404830000|2022-01-05 17:47:10|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1641404840000|2022-01-05 17:47:20|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1641404850000|2022-01-05 17:47:30|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1641404870000|2022-01-05 17:47:50|20.52|20.44|20.51|20.43|20.53|20.45|20.51|20.43|5
1641404880000|2022-01-05 17:48:00|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1641404890000|2022-01-05 17:48:10|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1641404910000|2022-01-05 17:48:30|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1641404920000|2022-01-05 17:48:40|20.52|20.44|20.52|20.44|20.53|20.45|20.52|20.44|2
1641404940000|2022-01-05 17:49:00|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1641404990000|2022-01-05 17:49:50|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1641405000000|2022-01-05 17:50:00|20.52|20.44|20.53|20.45|20.53|20.45|20.51|20.43|2
1641405040000|2022-01-05 17:50:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|1
1641405050000|2022-01-05 17:50:50|20.54|20.46|20.56|20.48|20.56|20.48|20.53|20.45|0
1641405080000|2022-01-05 17:51:20|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|1
1641405090000|2022-01-05 17:51:30|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|0
1641405110000|2022-01-05 17:51:50|20.58|20.5|20.58|20.5|20.59|20.51|20.57|20.49|1
1641405120000|2022-01-05 17:52:00|20.57|20.49|20.57|20.49|20.58|20.5|20.57|20.49|0
1641405130000|2022-01-05 17:52:10|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|2
1641405140000|2022-01-05 17:52:20|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1641405150000|2022-01-05 17:52:30|20.57|20.49|20.57|20.49|20.58|20.5|20.57|20.49|0
1641405160000|2022-01-05 17:52:40|20.56|20.48|20.57|20.49|20.58|20.5|20.56|20.48|1
1641405170000|2022-01-05 17:52:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1641405230000|2022-01-05 17:53:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1641405240000|2022-01-05 17:54:00|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|0
1641405250000|2022-01-05 17:54:10|20.51|20.43|20.52|20.44|20.53|20.45|20.51|20.43|2
1641405260000|2022-01-05 17:54:20|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|1
1641405410000|2022-01-05 17:56:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1641405420000|2022-01-05 17:57:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1641405500000|2022-01-05 17:58:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1641405510000|2022-01-05 17:58:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1641405540000|2022-01-05 17:59:00|20.53|20.45|20.52|20.44|20.53|20.45|20.51|20.43|2
1641405550000|2022-01-05 17:59:10|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|0
1641405560000|2022-01-05 17:59:20|20.53|20.45|20.54|20.46|20.54|20.46|20.52|20.44|0
1641405570000|2022-01-05 17:59:30|20.52|20.44|20.52|20.44|20.54|20.46|20.51|20.43|0
1641405580000|2022-01-05 17:59:40|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1641405590000|2022-01-05 17:59:50|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1641405600000|2022-01-05 18:00:00|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|0
1641405610000|2022-01-05 18:00:10|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|2
1641405620000|2022-01-05 18:00:20|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1641405630000|2022-01-05 18:00:30|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1641405640000|2022-01-05 18:00:40|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1641405660000|2022-01-05 18:01:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1641405670000|2022-01-05 18:01:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1641405680000|2022-01-05 18:01:20|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1641405700000|2022-01-05 18:01:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1641405710000|2022-01-05 18:01:50|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1641405720000|2022-01-05 18:02:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1641405780000|2022-01-05 18:03:00|||||||||1
1641405790000|2022-01-05 18:03:10|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|16
1641405800000|2022-01-05 18:03:20|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|2
1641405840000|2022-01-05 18:04:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1641405850000|2022-01-05 18:04:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1641405860000|2022-01-05 18:04:20|20.57|20.49|20.56|20.48|20.58|20.5|20.56|20.48|0
1641405870000|2022-01-05 18:04:30|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|0
1641405900000|2022-01-05 18:05:00|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|7
1641405980000|2022-01-05 18:06:20|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|2
1641406160000|2022-01-05 18:09:20|20.57|20.49|20.58|20.5|20.61|20.53|20.57|20.49|0
1641406170000|2022-01-05 18:09:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1641406180000|2022-01-05 18:09:40|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|0
1641406230000|2022-01-05 18:10:30|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|0
1641406260000|2022-01-05 18:11:00|20.66|20.58|20.63|20.55|20.66|20.58|20.63|20.55|2
1641406270000|2022-01-05 18:11:10|20.66|20.58|20.63|20.55|20.66|20.58|20.63|20.55|0
1641406320000|2022-01-05 18:12:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1641406330000|2022-01-05 18:12:10|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|0
1641406340000|2022-01-05 18:12:20|20.63|20.55|20.63|20.55|20.63|20.55|20.62|20.54|0
1641406370000|2022-01-05 18:12:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|1
1641406380000|2022-01-05 18:13:00|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1641406450000|2022-01-05 18:14:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1641406470000|2022-01-05 18:14:30|20.63|20.55|20.61|20.53|20.65|20.57|20.61|20.53|2
1641406480000|2022-01-05 18:14:40|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|0
1641406510000|2022-01-05 18:15:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1641406530000|2022-01-05 18:15:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|10
1641406540000|2022-01-05 18:15:40|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|0
1641406550000|2022-01-05 18:15:50|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1641406590000|2022-01-05 18:16:30|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|2
1641406600000|2022-01-05 18:16:40|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1641406620000|2022-01-05 18:17:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1641406630000|2022-01-05 18:17:10|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1641406640000|2022-01-05 18:17:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1641406660000|2022-01-05 18:17:40|20.57|20.49|20.57|20.49|20.58|20.5|20.57|20.49|0
1641406670000|2022-01-05 18:17:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1641406700000|2022-01-05 18:18:20|20.57|20.49|20.58|20.5|20.58|20.5|20.56|20.48|1
1641406710000|2022-01-05 18:18:30|20.57|20.49|20.57|20.49|20.58|20.5|20.57|20.49|1
1641406720000|2022-01-05 18:18:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1641406750000|2022-01-05 18:19:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1641406770000|2022-01-05 18:19:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1641406800000|2022-01-05 18:20:00|20.57|20.49|20.57|20.49|20.58|20.5|20.56|20.48|0
1641406810000|2022-01-05 18:20:10|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|1
1641406820000|2022-01-05 18:20:20|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1641406830000|2022-01-05 18:20:30|20.58|20.5|20.58|20.5|20.58|20.5|20.57|20.49|0
1641406840000|2022-01-05 18:20:40|20.61|20.53|20.6|20.52|20.61|20.53|20.59|20.51|1
1641406850000|2022-01-05 18:20:50|20.59|20.51|20.56|20.48|20.59|20.51|20.56|20.48|0
1641406900000|2022-01-05 18:21:40|20.55|20.47|20.55|20.47|20.55|20.47|20.54|20.46|0
1641406910000|2022-01-05 18:21:50|20.54|20.46|20.54|20.46|20.55|20.47|20.54|20.46|0
1641406920000|2022-01-05 18:22:00|20.55|20.47|20.55|20.47|20.56|20.48|20.55|20.47|1
1641406930000|2022-01-05 18:22:10|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|77
1641406960000|2022-01-05 18:22:40|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1641406970000|2022-01-05 18:22:50|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1641406980000|2022-01-05 18:23:00|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1641406990000|2022-01-05 18:23:10|20.51|20.43|20.55|20.47|20.56|20.48|20.51|20.43|0
1641407000000|2022-01-05 18:23:20|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1641407010000|2022-01-05 18:23:30|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|0
1641407020000|2022-01-05 18:23:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|1
1641407120000|2022-01-05 18:25:20|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|0
1641407130000|2022-01-05 18:25:30|20.55|20.47|20.55|20.47|20.55|20.47|20.54|20.46|1
1641407140000|2022-01-05 18:25:40|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|0
1641407150000|2022-01-05 18:25:50|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|0
1641407160000|2022-01-05 18:26:00|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1641407170000|2022-01-05 18:26:10|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|2
1641407180000|2022-01-05 18:26:20|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1641407190000|2022-01-05 18:26:30|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|0
1641407200000|2022-01-05 18:26:40|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|1
1641407210000|2022-01-05 18:26:50|20.56|20.48|20.56|20.48|20.56|20.48|20.55|20.47|1
1641407220000|2022-01-05 18:27:00|20.55|20.47|20.55|20.47|20.56|20.48|20.54|20.46|0
1641407230000|2022-01-05 18:27:10|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|0
1641407240000|2022-01-05 18:27:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1641407350000|2022-01-05 18:29:10|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|1
1641407380000|2022-01-05 18:29:40|20.56|20.48|20.59|20.51|20.59|20.51|20.56|20.48|0
1641407390000|2022-01-05 18:29:50|20.57|20.49|20.57|20.49|20.59|20.51|20.57|20.49|0
1641407400000|2022-01-05 18:30:00|20.59|20.51|20.59|20.51|20.59|20.51|20.57|20.49|0
1641407410000|2022-01-05 18:30:10|20.57|20.49|20.56|20.48|20.59|20.51|20.55|20.47|1
1641407420000|2022-01-05 18:30:20|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1641407440000|2022-01-05 18:30:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1641407450000|2022-01-05 18:30:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1641407460000|2022-01-05 18:31:00|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1641407500000|2022-01-05 18:31:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1641407510000|2022-01-05 18:31:50|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|2
1641407520000|2022-01-05 18:32:00|20.55|20.47|20.56|20.48|20.56|20.48|20.54|20.46|0
1641407540000|2022-01-05 18:32:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1641407600000|2022-01-05 18:33:20|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|3
1641407610000|2022-01-05 18:33:30|20.59|20.51|20.59|20.51|20.59|20.51|20.57|20.49|0
1641407630000|2022-01-05 18:33:50|20.57|20.49|20.57|20.49|20.59|20.51|20.56|20.48|0
1641407650000|2022-01-05 18:34:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1641407660000|2022-01-05 18:34:20|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|0
1641407710000|2022-01-05 18:35:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|11
1641407720000|2022-01-05 18:35:20|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|0
1641407730000|2022-01-05 18:35:30|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|0
1641407770000|2022-01-05 18:36:10|20.58|20.5|20.58|20.5|20.59|20.51|20.58|20.5|0
1641407780000|2022-01-05 18:36:20|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|0
1641407790000|2022-01-05 18:36:30|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|0
1641407800000|2022-01-05 18:36:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1641407810000|2022-01-05 18:36:50|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|0
1641407820000|2022-01-05 18:37:00|20.58|20.5|20.58|20.5|20.59|20.51|20.58|20.5|0
1641407830000|2022-01-05 18:37:10|20.59|20.51|20.59|20.51|20.59|20.51|20.58|20.5|0
1641407890000|2022-01-05 18:38:10|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1641407900000|2022-01-05 18:38:20|20.61|20.53|20.64|20.56|20.64|20.56|20.61|20.53|3
1641407910000|2022-01-05 18:38:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1641407920000|2022-01-05 18:38:40|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1641407930000|2022-01-05 18:38:50|20.63|20.55|20.63|20.55|20.64|20.56|20.63|20.55|0
1641407940000|2022-01-05 18:39:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1641407970000|2022-01-05 18:39:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1641408020000|2022-01-05 18:40:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1641408030000|2022-01-05 18:40:30|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|1
1641408060000|2022-01-05 18:41:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|1
1641408080000|2022-01-05 18:41:20|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1641408090000|2022-01-05 18:41:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1641408140000|2022-01-05 18:42:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1641408250000|2022-01-05 18:44:10|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|0
1641408290000|2022-01-05 18:44:50|20.64|20.56|20.63|20.55|20.64|20.56|20.61|20.53|2
1641408300000|2022-01-05 18:45:00|20.61|20.53|20.61|20.53|20.63|20.55|20.61|20.53|0
1641408390000|2022-01-05 18:46:30|20.63|20.55|20.63|20.55|20.63|20.55|20.61|20.53|0
1641408400000|2022-01-05 18:46:40|20.64|20.56|20.63|20.55|20.64|20.56|20.61|20.53|0
1641408410000|2022-01-05 18:46:50|20.64|20.56|20.64|20.56|20.65|20.57|20.61|20.53|0
1641408420000|2022-01-05 18:47:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1641408490000|2022-01-05 18:48:10|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|0
1641408530000|2022-01-05 18:48:50|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|0
1641408540000|2022-01-05 18:49:00|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|1
1641408610000|2022-01-05 18:50:10|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|3
1641408620000|2022-01-05 18:50:20|20.66|20.58|20.64|20.56|20.68|20.6|20.64|20.56|0
1641408640000|2022-01-05 18:50:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1641408650000|2022-01-05 18:50:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1641408660000|2022-01-05 18:51:00|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|2
1641408680000|2022-01-05 18:51:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1641408760000|2022-01-05 18:52:40|||||||||55
1641408790000|2022-01-05 18:53:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1641408800000|2022-01-05 18:53:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1641408810000|2022-01-05 18:53:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1641408820000|2022-01-05 18:53:40|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1641408840000|2022-01-05 18:54:00|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|4
1641408850000|2022-01-05 18:54:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1641408860000|2022-01-05 18:54:20|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|2
1641408870000|2022-01-05 18:54:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1641408910000|2022-01-05 18:55:10|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|0
1641408920000|2022-01-05 18:55:20|20.65|20.57|20.65|20.57|20.66|20.58|20.65|20.57|0
1641408930000|2022-01-05 18:55:30|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|0
1641408960000|2022-01-05 18:56:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1641409060000|2022-01-05 18:57:40|20.65|20.57|20.65|20.57|20.66|20.58|20.65|20.57|0
1641409080000|2022-01-05 18:58:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1641409100000|2022-01-05 18:58:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1641409110000|2022-01-05 18:58:30|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|0
1641409120000|2022-01-05 18:58:40|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|0
1641409130000|2022-01-05 18:58:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1641409140000|2022-01-05 18:59:00|20.67|20.59|20.67|20.59|20.7|20.62|20.67|20.59|21
1641409150000|2022-01-05 18:59:10|||||||||4
1641409160000|2022-01-05 18:59:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|3
1641409170000|2022-01-05 18:59:30|20.7|20.62|20.68|20.6|20.71|20.63|20.68|20.6|14
1641409200000|2022-01-05 19:00:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1641409220000|2022-01-05 19:00:20|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|1
1641409260000|2022-01-05 19:01:00|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|0
1641409300000|2022-01-05 19:01:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1641409310000|2022-01-05 19:01:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1641409320000|2022-01-05 19:02:00|20.66|20.58|20.61|20.53|20.67|20.59|20.61|20.53|4
1641409330000|2022-01-05 19:02:10|20.6|20.52|20.55|20.47|20.6|20.52|20.55|20.47|0
1641409350000|2022-01-05 19:02:30|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1641409360000|2022-01-05 19:02:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1641409370000|2022-01-05 19:02:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1641409380000|2022-01-05 19:03:00|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|0
1641409390000|2022-01-05 19:03:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1641409400000|2022-01-05 19:03:20|20.65|20.57|20.69|20.61|20.69|20.61|20.64|20.56|0
1641409410000|2022-01-05 19:03:30|20.7|20.62|20.7|20.62|20.72|20.64|20.7|20.62|3
1641409420000|2022-01-05 19:03:40|20.68|20.6|20.64|20.56|20.7|20.62|20.64|20.56|3
1641409430000|2022-01-05 19:03:50|20.65|20.57|20.7|20.62|20.7|20.62|20.65|20.57|0
1641409440000|2022-01-05 19:04:00|20.67|20.59|20.66|20.58|20.67|20.59|20.65|20.57|0
1641409450000|2022-01-05 19:04:10|20.67|20.59|20.7|20.62|20.7|20.62|20.66|20.58|0
1641409470000|2022-01-05 19:04:30|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1641409480000|2022-01-05 19:04:40|20.71|20.63|20.72|20.64|20.72|20.64|20.69|20.61|1
1641409490000|2022-01-05 19:04:50|20.73|20.65|20.73|20.65|20.74|20.66|20.72|20.64|0
1641409500000|2022-01-05 19:05:00|20.72|20.64|20.72|20.64|20.73|20.65|20.72|20.64|0
1641409510000|2022-01-05 19:05:10|20.73|20.65|20.73|20.65|20.73|20.65|20.72|20.64|0
1641409520000|2022-01-05 19:05:20|20.77|20.69|20.74|20.66|20.8|20.72|20.73|20.65|14
1641409530000|2022-01-05 19:05:30|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|1
1641409540000|2022-01-05 19:05:40|20.75|20.67|20.8|20.72|20.8|20.72|20.75|20.67|8
1641409550000|2022-01-05 19:05:50|20.82|20.74|20.78|20.7|20.82|20.74|20.77|20.69|7
1641409560000|2022-01-05 19:06:00|20.77|20.69|20.76|20.68|20.77|20.69|20.75|20.67|0
1641409570000|2022-01-05 19:06:10|20.75|20.67|20.73|20.65|20.76|20.68|20.73|20.65|0
1641409580000|2022-01-05 19:06:20|20.7|20.62|20.71|20.63|20.71|20.63|20.68|20.6|0
1641409590000|2022-01-05 19:06:30|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1641409600000|2022-01-05 19:06:40|20.72|20.64|20.71|20.63|20.73|20.65|20.71|20.63|0
1641409610000|2022-01-05 19:06:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1641409620000|2022-01-05 19:07:00|20.71|20.63|20.71|20.63|20.71|20.63|20.7|20.62|0
1641409630000|2022-01-05 19:07:10|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1641409640000|2022-01-05 19:07:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1641409650000|2022-01-05 19:07:30|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|0
1641409660000|2022-01-05 19:07:40|20.71|20.63|20.66|20.58|20.71|20.63|20.66|20.58|0
1641409670000|2022-01-05 19:07:50|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1641409680000|2022-01-05 19:08:00|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|0
1641409700000|2022-01-05 19:08:20|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|0
1641409710000|2022-01-05 19:08:30|20.65|20.57|20.63|20.55|20.66|20.58|20.63|20.55|0
1641409720000|2022-01-05 19:08:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1641409730000|2022-01-05 19:08:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1641409750000|2022-01-05 19:09:10|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1641409760000|2022-01-05 19:09:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|3
1641409770000|2022-01-05 19:09:30|20.72|20.64|20.73|20.65|20.75|20.67|20.72|20.64|1
1641409780000|2022-01-05 19:09:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1641409790000|2022-01-05 19:09:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|1
1641409800000|2022-01-05 19:10:00|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|1
1641409810000|2022-01-05 19:10:10|20.78|20.7|20.78|20.7|20.8|20.72|20.77|20.69|0
1641409820000|2022-01-05 19:10:20|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|0
1641409830000|2022-01-05 19:10:30|20.82|20.74|20.82|20.74|20.82|20.74|20.81|20.73|0
1641409850000|2022-01-05 19:10:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1641409860000|2022-01-05 19:11:00|20.82|20.74|20.83|20.75|20.83|20.75|20.8|20.72|9
1641409870000|2022-01-05 19:11:10|20.82|20.74|20.82|20.74|20.83|20.75|20.82|20.74|0
1641409880000|2022-01-05 19:11:20|20.83|20.75|20.83|20.75|20.83|20.75|20.82|20.74|2
1641409890000|2022-01-05 19:11:30|20.85|20.77|20.82|20.74|20.85|20.77|20.82|20.74|0
1641409900000|2022-01-05 19:11:40|20.83|20.75|20.82|20.74|20.83|20.75|20.81|20.73|0
1641409910000|2022-01-05 19:11:50|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|0
1641409920000|2022-01-05 19:12:00|20.85|20.77|20.82|20.74|20.85|20.77|20.81|20.73|0
1641409940000|2022-01-05 19:12:20|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|0
1641409950000|2022-01-05 19:12:30|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1641409960000|2022-01-05 19:12:40|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|3
1641409970000|2022-01-05 19:12:50|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|2
1641409980000|2022-01-05 19:13:00|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|3
1641409990000|2022-01-05 19:13:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|2
1641410000000|2022-01-05 19:13:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1641410020000|2022-01-05 19:13:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|33
1641410030000|2022-01-05 19:13:50|20.94|20.86|20.97|20.89|20.98|20.9|20.94|20.86|63
1641410040000|2022-01-05 19:14:00|20.98|20.9|21|20.92|21.01|20.93|20.97|20.89|4
1641410050000|2022-01-05 19:14:10|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|9
1641410060000|2022-01-05 19:14:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1641410070000|2022-01-05 19:14:30|20.99|20.91|20.94|20.86|20.99|20.91|20.94|20.86|2
1641410080000|2022-01-05 19:14:40|20.95|20.87|20.92|20.84|20.96|20.88|20.91|20.83|0
1641410090000|2022-01-05 19:14:50|20.91|20.83|20.91|20.83|20.91|20.83|20.89|20.81|4
1641410100000|2022-01-05 19:15:00|20.92|20.84|20.92|20.84|20.94|20.86|20.92|20.84|0
1641410110000|2022-01-05 19:15:10|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|5
1641410120000|2022-01-05 19:15:20|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|1
1641410130000|2022-01-05 19:15:30|20.92|20.84|20.93|20.85|20.95|20.87|20.92|20.84|2
1641410140000|2022-01-05 19:15:40|20.95|20.87|20.92|20.84|20.95|20.87|20.92|20.84|0
1641410150000|2022-01-05 19:15:50|20.94|20.86|20.92|20.84|20.94|20.86|20.9|20.82|1
1641410160000|2022-01-05 19:16:00|20.91|20.83|20.85|20.77|20.92|20.84|20.85|20.77|1
1641410170000|2022-01-05 19:16:10|20.89|20.81|20.87|20.79|20.89|20.81|20.84|20.76|0
1641410180000|2022-01-05 19:16:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1641410190000|2022-01-05 19:16:30|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|1
1641410200000|2022-01-05 19:16:40|20.96|20.88|20.96|20.88|20.96|20.88|20.95|20.87|0
1641410210000|2022-01-05 19:16:50|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|0
1641410220000|2022-01-05 19:17:00|20.97|20.89|20.98|20.9|21.01|20.93|20.97|20.89|1
1641410230000|2022-01-05 19:17:10|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|0
1641410240000|2022-01-05 19:17:20|21|20.92|20.96|20.88|21.01|20.93|20.96|20.88|0
1641410260000|2022-01-05 19:17:40|20.95|20.87|20.95|20.87|20.96|20.88|20.94|20.86|0
1641410270000|2022-01-05 19:17:50|20.96|20.88|20.96|20.88|20.96|20.88|20.92|20.84|0
1641410300000|2022-01-05 19:18:20|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|0
1641410310000|2022-01-05 19:18:30|21|20.92|21|20.92|21|20.92|21|20.92|0
1641410330000|2022-01-05 19:18:50|21.01|20.93|21|20.92|21.01|20.93|21|20.92|0
1641410340000|2022-01-05 19:19:00|21.01|20.93|21.01|20.93|21.01|20.93|20.97|20.89|1
1641410350000|2022-01-05 19:19:10|21|20.92|21|20.92|21.01|20.93|21|20.92|0
1641410360000|2022-01-05 19:19:20|20.98|20.9|21|20.92|21|20.92|20.98|20.9|0
1641410370000|2022-01-05 19:19:30|20.98|20.9|21|20.92|21|20.92|20.98|20.9|0
1641410380000|2022-01-05 19:19:40|21.01|20.93|21.02|20.94|21.02|20.94|21|20.92|0
1641410390000|2022-01-05 19:19:50|21|20.92|21.01|20.93|21.02|20.94|21|20.92|1
1641410400000|2022-01-05 19:20:00|21.02|20.94|21.01|20.93|21.02|20.94|21|20.92|0
1641410410000|2022-01-05 19:20:10|21|20.92|21.01|20.93|21.01|20.93|21|20.92|0
1641410420000|2022-01-05 19:20:20|21|20.92|21|20.92|21|20.92|21|20.92|0
1641410440000|2022-01-05 19:20:40|20.98|20.9|20.96|20.88|21|20.92|20.96|20.88|6
1641410450000|2022-01-05 19:20:50|20.95|20.87|20.91|20.83|20.95|20.87|20.91|20.83|0
1641410460000|2022-01-05 19:21:00|20.92|20.84|20.93|20.85|20.95|20.87|20.92|20.84|0
1641410470000|2022-01-05 19:21:10|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|0
1641410510000|2022-01-05 19:21:50|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|4
1641410520000|2022-01-05 19:22:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1641410530000|2022-01-05 19:22:10|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1641410540000|2022-01-05 19:22:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1641410550000|2022-01-05 19:22:30|20.99|20.91|21|20.92|21|20.92|20.99|20.91|0
1641410560000|2022-01-05 19:22:40|20.98|20.9|20.99|20.91|21|20.92|20.98|20.9|23
1641410570000|2022-01-05 19:22:50|21|20.92|21.01|20.93|21.02|20.94|20.99|20.91|0
1641410580000|2022-01-05 19:23:00|21.02|20.94|21.01|20.93|21.02|20.94|21|20.92|0
1641410590000|2022-01-05 19:23:10|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|0
1641410610000|2022-01-05 19:23:30|||||||||1
1641410640000|2022-01-05 19:24:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|3
1641410650000|2022-01-05 19:24:10|21.01|20.93|21.01|20.93|21.03|20.95|21.01|20.93|0
1641410660000|2022-01-05 19:24:20|20.98|20.9|20.99|20.91|21|20.92|20.98|20.9|1
1641410670000|2022-01-05 19:24:30|21.01|20.93|21.01|20.93|21.02|20.94|21.01|20.93|2
1641410690000|2022-01-05 19:24:50|21|20.92|21|20.92|21|20.92|21|20.92|0
1641410700000|2022-01-05 19:25:00|20.97|20.89|21.02|20.94|21.03|20.95|20.97|20.89|0
1641410710000|2022-01-05 19:25:10|21.01|20.93|21.01|20.93|21.03|20.95|21|20.92|0
1641410720000|2022-01-05 19:25:20|21|20.92|21.02|20.94|21.02|20.94|20.98|20.9|0
1641410730000|2022-01-05 19:25:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1641410740000|2022-01-05 19:25:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1641410750000|2022-01-05 19:25:50|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|0
1641410760000|2022-01-05 19:26:00|21.02|20.94|21.01|20.93|21.03|20.95|21.01|20.93|1
1641410770000|2022-01-05 19:26:10|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|0
1641410780000|2022-01-05 19:26:20|21.05|20.97|21.04|20.96|21.05|20.97|21.03|20.95|12
1641410790000|2022-01-05 19:26:30|21.05|20.97|21|20.92|21.05|20.97|21|20.92|0
1641410800000|2022-01-05 19:26:40|21.02|20.94|21|20.92|21.02|20.94|21|20.92|0
1641410810000|2022-01-05 19:26:50|20.98|20.9|20.98|20.9|20.99|20.91|20.98|20.9|0
1641410820000|2022-01-05 19:27:00|20.97|20.89|20.97|20.89|20.97|20.89|20.96|20.88|1
1641410830000|2022-01-05 19:27:10|20.98|20.9|20.95|20.87|20.98|20.9|20.94|20.86|0
1641410840000|2022-01-05 19:27:20|20.94|20.86|20.93|20.85|20.95|20.87|20.92|20.84|0
1641410850000|2022-01-05 19:27:30|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|0
1641410880000|2022-01-05 19:28:00|20.93|20.85|20.93|20.85|20.93|20.85|20.92|20.84|3
1641410890000|2022-01-05 19:28:10|20.92|20.84|20.93|20.85|20.93|20.85|20.91|20.83|0
1641410900000|2022-01-05 19:28:20|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1641410910000|2022-01-05 19:28:30|20.95|20.87|20.95|20.87|20.95|20.87|20.94|20.86|2
1641410920000|2022-01-05 19:28:40|20.96|20.88|20.99|20.91|21|20.92|20.96|20.88|0
1641410930000|2022-01-05 19:28:50|20.98|20.9|21|20.92|21|20.92|20.98|20.9|0
1641410940000|2022-01-05 19:29:00|21.01|20.93|21.03|20.95|21.03|20.95|21|20.92|0
1641410950000|2022-01-05 19:29:10|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|0
1641410960000|2022-01-05 19:29:20|20.99|20.91|20.98|20.9|21|20.92|20.98|20.9|0
1641410970000|2022-01-05 19:29:30|20.99|20.91|21|20.92|21|20.92|20.99|20.91|0
1641410990000|2022-01-05 19:29:50|20.99|20.91|21|20.92|21|20.92|20.99|20.91|0
1641411000000|2022-01-05 19:30:00|21.03|20.95|21.01|20.93|21.03|20.95|21|20.92|0
1641411010000|2022-01-05 19:30:10|21|20.92|20.98|20.9|21.01|20.93|20.98|20.9|0
1641411020000|2022-01-05 19:30:20|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|0
1641411030000|2022-01-05 19:30:30|20.96|20.88|20.96|20.88|20.97|20.89|20.96|20.88|3
1641411040000|2022-01-05 19:30:40|20.97|20.89|20.93|20.85|20.97|20.89|20.93|20.85|0
1641411050000|2022-01-05 19:30:50|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1641411060000|2022-01-05 19:31:00|20.93|20.85|20.98|20.9|20.99|20.91|20.93|20.85|0
1641411070000|2022-01-05 19:31:10|20.99|20.91|20.99|20.91|21|20.92|20.98|20.9|0
1641411080000|2022-01-05 19:31:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1641411150000|2022-01-05 19:32:30|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|3
1641411170000|2022-01-05 19:32:50|20.99|20.91|20.99|20.91|21|20.92|20.99|20.91|2
1641411180000|2022-01-05 19:33:00|20.98|20.9|20.98|20.9|20.99|20.91|20.98|20.9|0
1641411190000|2022-01-05 19:33:10|20.99|20.91|20.99|20.91|21|20.92|20.98|20.9|0
1641411200000|2022-01-05 19:33:20|21|20.92|21|20.92|21|20.92|21|20.92|0
1641411210000|2022-01-05 19:33:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1641411220000|2022-01-05 19:33:40|21.05|20.97|21.05|20.97|21.06|20.98|21.05|20.97|0
1641411230000|2022-01-05 19:33:50|21.06|20.98|21.09|21.01|21.09|21.01|21.05|20.97|1
1641411240000|2022-01-05 19:34:00|21.1|21.02|21.1|21.02|21.13|21.05|21.08|21|4
1641411270000|2022-01-05 19:34:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|14
1641411280000|2022-01-05 19:34:40|||||||||1
1641411330000|2022-01-05 19:35:30|21.1|21.02|21.08|21|21.1|21.02|21.08|21|16
1641411340000|2022-01-05 19:35:40|21.05|20.97|21.05|20.97|21.05|20.97|21.04|20.96|2
1641411350000|2022-01-05 19:35:50|21.07|20.99|21.05|20.97|21.09|21.01|21.05|20.97|8
1641411360000|2022-01-05 19:36:00|21.06|20.98|21.05|20.97|21.07|20.99|21.05|20.97|0
1641411380000|2022-01-05 19:36:20|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|0
1641411390000|2022-01-05 19:36:30|21.06|20.98|21.05|20.97|21.08|21|21.05|20.97|0
1641411400000|2022-01-05 19:36:40|21.07|20.99|21.02|20.94|21.07|20.99|21.02|20.94|0
1641411410000|2022-01-05 19:36:50|||||||||2
1641411420000|2022-01-05 19:37:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1641411430000|2022-01-05 19:37:10|21.02|20.94|21.02|20.94|21.03|20.95|21.02|20.94|0
1641411440000|2022-01-05 19:37:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1641411450000|2022-01-05 19:37:30|21.02|20.94|21.05|20.97|21.05|20.97|21.02|20.94|4
1641411460000|2022-01-05 19:37:40|21.07|20.99|21.07|20.99|21.09|21.01|21.07|20.99|0
1641411470000|2022-01-05 19:37:50|21.08|21|21.05|20.97|21.08|21|21.05|20.97|0
1641411480000|2022-01-05 19:38:00|21.06|20.98|21.05|20.97|21.07|20.99|21.05|20.97|0
1641411490000|2022-01-05 19:38:10|21.04|20.96|21.07|20.99|21.07|20.99|21.04|20.96|0
1641411500000|2022-01-05 19:38:20|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|6
1641411530000|2022-01-05 19:38:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1641411540000|2022-01-05 19:39:00|21.15|21.07|21.19|21.11|21.2|21.12|21.15|21.07|23
1641411550000|2022-01-05 19:39:10|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|5
1641411560000|2022-01-05 19:39:20|21.18|21.1|21.19|21.11|21.2|21.12|21.18|21.1|8
1641411570000|2022-01-05 19:39:30|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|1
1641411580000|2022-01-05 19:39:40|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|2
1641411590000|2022-01-05 19:39:50|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|1
1641411600000|2022-01-05 19:40:00|21.19|21.11|21.18|21.1|21.2|21.12|21.18|21.1|4
1641411610000|2022-01-05 19:40:10|21.19|21.11|21.2|21.12|21.2|21.12|21.19|21.11|0
1641411620000|2022-01-05 19:40:20|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|0
1641411630000|2022-01-05 19:40:30|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|26
1641411660000|2022-01-05 19:41:00|21.27|21.19|21.3|21.22|21.3|21.22|21.25|21.17|9
1641411670000|2022-01-05 19:41:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|2
1641411680000|2022-01-05 19:41:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|1
1641411690000|2022-01-05 19:41:30|||||||||1
1641411700000|2022-01-05 19:41:40|21.33|21.25|21.3|21.22|21.33|21.25|21.3|21.22|1
1641411710000|2022-01-05 19:41:50|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|0
1641411720000|2022-01-05 19:42:00|21.28|21.2|21.25|21.17|21.28|21.2|21.25|21.17|4
1641411730000|2022-01-05 19:42:10|||||||||1
1641411740000|2022-01-05 19:42:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|11
1641411760000|2022-01-05 19:42:40|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1641411770000|2022-01-05 19:42:50|21.33|21.25|21.35|21.27|21.37|21.29|21.33|21.25|2
1641411780000|2022-01-05 19:43:00|21.37|21.29|21.38|21.3|21.42|21.34|21.37|21.29|20
1641411790000|2022-01-05 19:43:10|21.4|21.32|21.39|21.31|21.43|21.35|21.39|21.31|33
1641411800000|2022-01-05 19:43:20|21.42|21.34|21.45|21.37|21.45|21.37|21.42|21.34|0
1641411810000|2022-01-05 19:43:30|21.47|21.39|21.44|21.36|21.47|21.39|21.43|21.35|36
1641411820000|2022-01-05 19:43:40|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|1
1641411830000|2022-01-05 19:43:50|21.42|21.34|21.45|21.37|21.45|21.37|21.4|21.32|2
1641411840000|2022-01-05 19:44:00|21.44|21.36|21.48|21.4|21.48|21.4|21.43|21.35|0
1641411850000|2022-01-05 19:44:10|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1641411860000|2022-01-05 19:44:20|21.45|21.37|21.48|21.4|21.48|21.4|21.45|21.37|23
1641411870000|2022-01-05 19:44:30|21.47|21.39|21.47|21.39|21.48|21.4|21.45|21.37|4
1641411880000|2022-01-05 19:44:40|21.48|21.4|21.52|21.44|21.52|21.44|21.47|21.39|1
1641411890000|2022-01-05 19:44:50|21.53|21.45|21.54|21.46|21.58|21.5|21.52|21.44|3
1641411900000|2022-01-05 19:45:00|21.53|21.45|21.53|21.45|21.53|21.45|21.52|21.44|0
1641411910000|2022-01-05 19:45:10|21.54|21.46|21.53|21.45|21.54|21.46|21.53|21.45|9
1641411920000|2022-01-05 19:45:20|21.54|21.46|21.52|21.44|21.54|21.46|21.5|21.42|7
1641411930000|2022-01-05 19:45:30|21.53|21.45|21.52|21.44|21.53|21.45|21.5|21.42|0
1641411940000|2022-01-05 19:45:40|21.53|21.45|21.53|21.45|21.53|21.45|21.52|21.44|18
1641411950000|2022-01-05 19:45:50|21.57|21.49|21.54|21.46|21.58|21.5|21.54|21.46|10
1641411960000|2022-01-05 19:46:00|21.55|21.47|21.58|21.5|21.58|21.5|21.54|21.46|2
1641411970000|2022-01-05 19:46:10|21.55|21.47|21.54|21.46|21.57|21.49|21.54|21.46|0
1641411980000|2022-01-05 19:46:20|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|1
1641411990000|2022-01-05 19:46:30|||||||||1
1641412000000|2022-01-05 19:46:40|21.57|21.49|21.49|21.41|21.57|21.49|21.48|21.4|2
1641412010000|2022-01-05 19:46:50|21.48|21.4|21.49|21.41|21.49|21.41|21.48|21.4|0
1641412020000|2022-01-05 19:47:00|21.5|21.42|21.55|21.47|21.58|21.5|21.5|21.42|1
1641412030000|2022-01-05 19:47:10|21.54|21.46|21.44|21.36|21.54|21.46|21.44|21.36|1
1641412040000|2022-01-05 19:47:20|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1641412070000|2022-01-05 19:47:50|21.42|21.34|21.39|21.31|21.42|21.34|21.39|21.31|0
1641412080000|2022-01-05 19:48:00|21.4|21.32|21.43|21.35|21.43|21.35|21.4|21.32|0
1641412090000|2022-01-05 19:48:10|21.4|21.32|21.42|21.34|21.43|21.35|21.39|21.31|3
1641412100000|2022-01-05 19:48:20|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1641412110000|2022-01-05 19:48:30|21.38|21.3|21.45|21.37|21.48|21.4|21.35|21.27|89
1641412120000|2022-01-05 19:48:40|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|2
1641412130000|2022-01-05 19:48:50|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1641412140000|2022-01-05 19:49:00|21.43|21.35|21.41|21.33|21.43|21.35|21.41|21.33|1
1641412150000|2022-01-05 19:49:10|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|1
1641412160000|2022-01-05 19:49:20|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|1
1641412170000|2022-01-05 19:49:30|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|1
1641412180000|2022-01-05 19:49:40|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|0
1641412190000|2022-01-05 19:49:50|21.35|21.27|21.35|21.27|21.37|21.29|21.35|21.27|0
1641412200000|2022-01-05 19:50:00|21.37|21.29|21.34|21.26|21.38|21.3|21.33|21.25|1
1641412210000|2022-01-05 19:50:10|21.33|21.25|21.34|21.26|21.34|21.26|21.33|21.25|0
1641412230000|2022-01-05 19:50:30|21.32|21.24|21.32|21.24|21.33|21.25|21.32|21.24|0
1641412240000|2022-01-05 19:50:40|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|0
1641412250000|2022-01-05 19:50:50|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|0
1641412260000|2022-01-05 19:51:00|21.33|21.25|21.29|21.21|21.33|21.25|21.29|21.21|0
1641412270000|2022-01-05 19:51:10|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|0
1641412280000|2022-01-05 19:51:20|21.28|21.2|21.28|21.2|21.29|21.21|21.25|21.17|8
1641412290000|2022-01-05 19:51:30|21.29|21.21|21.29|21.21|21.29|21.21|21.28|21.2|0
1641412300000|2022-01-05 19:51:40|21.28|21.2|21.28|21.2|21.29|21.21|21.28|21.2|0
1641412310000|2022-01-05 19:51:50|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|0
1641412320000|2022-01-05 19:52:00|21.28|21.2|21.29|21.21|21.29|21.21|21.27|21.19|1
1641412330000|2022-01-05 19:52:10|21.28|21.2|21.28|21.2|21.29|21.21|21.28|21.2|0
1641412340000|2022-01-05 19:52:20|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1641412370000|2022-01-05 19:52:50|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1641412380000|2022-01-05 19:53:00|21.33|21.25|21.33|21.25|21.33|21.25|21.3|21.22|1
1641412390000|2022-01-05 19:53:10|21.34|21.26|21.39|21.31|21.39|21.31|21.34|21.26|0
1641412410000|2022-01-05 19:53:30|21.37|21.29|21.38|21.3|21.39|21.31|21.35|21.27|1
1641412420000|2022-01-05 19:53:40|21.39|21.31|21.37|21.29|21.4|21.32|21.37|21.29|0
1641412430000|2022-01-05 19:53:50|21.38|21.3|21.38|21.3|21.39|21.31|21.38|21.3|0
1641412440000|2022-01-05 19:54:00|21.39|21.31|21.37|21.29|21.4|21.32|21.37|21.29|0
1641412450000|2022-01-05 19:54:10|21.38|21.3|21.37|21.29|21.38|21.3|21.37|21.29|0
1641412460000|2022-01-05 19:54:20|21.35|21.27|21.38|21.3|21.38|21.3|21.33|21.25|0
1641412470000|2022-01-05 19:54:30|21.37|21.29|21.37|21.29|21.39|21.31|21.37|21.29|0
1641412480000|2022-01-05 19:54:40|21.35|21.27|21.34|21.26|21.35|21.27|21.34|21.26|0
1641412490000|2022-01-05 19:54:50|21.33|21.25|21.29|21.21|21.34|21.26|21.29|21.21|1
1641412500000|2022-01-05 19:55:00|21.33|21.25|21.33|21.25|21.34|21.26|21.32|21.24|1
1641412510000|2022-01-05 19:55:10|21.34|21.26|21.33|21.25|21.34|21.26|21.32|21.24|0
1641412520000|2022-01-05 19:55:20|21.34|21.26|21.34|21.26|21.34|21.26|21.33|21.25|0
1641412530000|2022-01-05 19:55:30|21.35|21.27|21.38|21.3|21.38|21.3|21.35|21.27|0
1641412540000|2022-01-05 19:55:40|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|20
1641412560000|2022-01-05 19:56:00|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|0
1641412570000|2022-01-05 19:56:10|21.38|21.3|21.37|21.29|21.39|21.31|21.37|21.29|0
1641412580000|2022-01-05 19:56:20|21.39|21.31|21.39|21.31|21.39|21.31|21.37|21.29|0
1641412590000|2022-01-05 19:56:30|21.41|21.33|21.43|21.35|21.43|21.35|21.41|21.33|1
1641412600000|2022-01-05 19:56:40|21.39|21.31|21.43|21.35|21.43|21.35|21.39|21.31|3
1641412610000|2022-01-05 19:56:50|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|2
1641412620000|2022-01-05 19:57:00|||||||||1
1641412630000|2022-01-05 19:57:10|21.4|21.32|21.42|21.34|21.43|21.35|21.4|21.32|12
1641412640000|2022-01-05 19:57:20|21.4|21.32|21.37|21.29|21.4|21.32|21.37|21.29|0
1641412650000|2022-01-05 19:57:30|21.38|21.3|21.4|21.32|21.4|21.32|21.37|21.29|0
1641412660000|2022-01-05 19:57:40|21.39|21.31|21.43|21.35|21.43|21.35|21.39|21.31|0
1641412670000|2022-01-05 19:57:50|21.42|21.34|21.38|21.3|21.42|21.34|21.38|21.3|0
1641412680000|2022-01-05 19:58:00|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1641412690000|2022-01-05 19:58:10|21.38|21.3|21.38|21.3|21.38|21.3|21.37|21.29|0
1641412700000|2022-01-05 19:58:20|21.37|21.29|21.34|21.26|21.38|21.3|21.34|21.26|0
1641412710000|2022-01-05 19:58:30|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1641412720000|2022-01-05 19:58:40|21.32|21.24|21.33|21.25|21.34|21.26|21.32|21.24|0
1641412730000|2022-01-05 19:58:50|21.36|21.28|21.37|21.29|21.38|21.3|21.36|21.28|0
1641412740000|2022-01-05 19:59:00|21.38|21.3|21.33|21.25|21.38|21.3|21.33|21.25|0
1641412750000|2022-01-05 19:59:10|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|0
1641412760000|2022-01-05 19:59:20|21.34|21.26|21.32|21.24|21.34|21.26|21.31|21.23|0
1641412770000|2022-01-05 19:59:30|21.31|21.23|21.31|21.23|21.32|21.24|21.31|21.23|0
1641412780000|2022-01-05 19:59:40|21.32|21.24|21.32|21.24|21.32|21.24|21.31|21.23|0
1641412790000|2022-01-05 19:59:50|21.34|21.26|21.34|21.26|21.36|21.28|21.33|21.25|0
1641412800000|2022-01-05 20:00:00|21.36|21.28|21.38|21.3|21.39|21.31|21.36|21.28|0
1641412810000|2022-01-05 20:00:10|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|0
1641412820000|2022-01-05 20:00:20|21.37|21.29|21.38|21.3|21.42|21.34|21.37|21.29|0
1641412830000|2022-01-05 20:00:30|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1641412840000|2022-01-05 20:00:40|21.38|21.3|21.43|21.35|21.44|21.36|21.38|21.3|0
1641412850000|2022-01-05 20:00:50|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1641412860000|2022-01-05 20:01:00|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1641412870000|2022-01-05 20:01:10|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1641412890000|2022-01-05 20:01:30|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1641412950000|2022-01-05 20:02:30|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|2
1641412970000|2022-01-05 20:02:50|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|13
1641412980000|2022-01-05 20:03:00|21.44|21.36|21.41|21.33|21.44|21.36|21.41|21.33|2
1641412990000|2022-01-05 20:03:10|21.38|21.3|21.38|21.3|21.38|21.3|21.37|21.29|0
1641413000000|2022-01-05 20:03:20|21.39|21.31|21.39|21.31|21.39|21.31|21.38|21.3|0
1641413010000|2022-01-05 20:03:30|21.38|21.3|21.42|21.34|21.42|21.34|21.38|21.3|0
1641413020000|2022-01-05 20:03:40|21.43|21.35|21.43|21.35|21.43|21.35|21.42|21.34|0
1641413030000|2022-01-05 20:03:50|21.44|21.36|21.41|21.33|21.44|21.36|21.39|21.31|0
1641413040000|2022-01-05 20:04:00|21.42|21.34|21.46|21.38|21.46|21.38|21.42|21.34|0
1641413050000|2022-01-05 20:04:10|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|0
1641413060000|2022-01-05 20:04:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1641413070000|2022-01-05 20:04:30|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|1
1641413080000|2022-01-05 20:04:40|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|0
1641413090000|2022-01-05 20:04:50|21.49|21.41|21.52|21.44|21.52|21.44|21.49|21.41|0
1641413100000|2022-01-05 20:05:00|21.51|21.43|21.49|21.41|21.51|21.43|21.48|21.4|0
1641413110000|2022-01-05 20:05:10|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|0
1641413120000|2022-01-05 20:05:20|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|0
1641413130000|2022-01-05 20:05:30|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|0
1641413140000|2022-01-05 20:05:40|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|0
1641413150000|2022-01-05 20:05:50|21.54|21.46|21.57|21.49|21.57|21.49|21.54|21.46|0
1641413160000|2022-01-05 20:06:00|21.56|21.48|21.59|21.51|21.59|21.51|21.56|21.48|0
1641413170000|2022-01-05 20:06:10|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|0
1641413180000|2022-01-05 20:06:20|21.58|21.5|21.58|21.5|21.58|21.5|21.57|21.49|0
1641413190000|2022-01-05 20:06:30|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|0
1641413210000|2022-01-05 20:06:50|21.61|21.53|21.62|21.54|21.64|21.56|21.61|21.53|0
1641413220000|2022-01-05 20:07:00|21.63|21.55|21.66|21.58|21.66|21.58|21.63|21.55|0
1641413230000|2022-01-05 20:07:10|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1641413250000|2022-01-05 20:07:30|||||||||1
1641413260000|2022-01-05 20:07:40|21.69|21.61|21.73|21.65|21.73|21.65|21.68|21.6|5
1641413270000|2022-01-05 20:07:50|21.71|21.63|21.68|21.6|21.71|21.63|21.68|21.6|0
1641413280000|2022-01-05 20:08:00|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|0
1641413290000|2022-01-05 20:08:10|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1641413300000|2022-01-05 20:08:20|21.68|21.6|21.69|21.61|21.71|21.63|21.68|21.6|0
1641413310000|2022-01-05 20:08:30|21.68|21.6|21.68|21.6|21.68|21.6|21.67|21.59|0
1641413320000|2022-01-05 20:08:40|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|0
1641413330000|2022-01-05 20:08:50|21.72|21.64|21.72|21.64|21.72|21.64|21.71|21.63|1
1641413340000|2022-01-05 20:09:00|21.71|21.63|21.63|21.55|21.71|21.63|21.63|21.55|0
1641413350000|2022-01-05 20:09:10|21.64|21.56|21.63|21.55|21.67|21.59|21.63|21.55|0
1641413360000|2022-01-05 20:09:20|21.61|21.53|21.58|21.5|21.61|21.53|21.58|21.5|0
1641413370000|2022-01-05 20:09:30|21.59|21.51|21.58|21.5|21.59|21.51|21.58|21.5|0
1641413380000|2022-01-05 20:09:40|21.59|21.51|21.58|21.5|21.59|21.51|21.58|21.5|0
1641413400000|2022-01-05 20:10:00|21.57|21.49|21.61|21.53|21.61|21.53|21.56|21.48|0
1641413410000|2022-01-05 20:10:10|21.59|21.51|21.59|21.51|21.61|21.53|21.58|21.5|0
1641413420000|2022-01-05 20:10:20|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1641413430000|2022-01-05 20:10:30|21.59|21.51|21.57|21.49|21.61|21.53|21.56|21.48|6
1641413440000|2022-01-05 20:10:40|21.58|21.5|21.6|21.52|21.6|21.52|21.58|21.5|0
1641413450000|2022-01-05 20:10:50|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1641413460000|2022-01-05 20:11:00|21.61|21.53|21.58|21.5|21.62|21.54|21.58|21.5|0
1641413470000|2022-01-05 20:11:10|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|0
1641413490000|2022-01-05 20:11:30|21.58|21.5|21.58|21.5|21.58|21.5|21.57|21.49|1
1641413500000|2022-01-05 20:11:40|21.57|21.49|21.56|21.48|21.57|21.49|21.54|21.46|1
1641413510000|2022-01-05 20:11:50|21.53|21.45|21.54|21.46|21.54|21.46|21.53|21.45|0
1641413520000|2022-01-05 20:12:00|21.53|21.45|21.54|21.46|21.56|21.48|21.53|21.45|0
1641413530000|2022-01-05 20:12:10|21.56|21.48|21.53|21.45|21.56|21.48|21.53|21.45|0
1641413540000|2022-01-05 20:12:20|21.54|21.46|21.48|21.4|21.54|21.46|21.48|21.4|0
1641413560000|2022-01-05 20:12:40|21.49|21.41|21.48|21.4|21.49|21.41|21.48|21.4|0
1641413570000|2022-01-05 20:12:50|21.47|21.39|21.48|21.4|21.48|21.4|21.46|21.38|10
1641413580000|2022-01-05 20:13:00|21.49|21.41|21.48|21.4|21.49|21.41|21.48|21.4|0
1641413590000|2022-01-05 20:13:10|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|0
1641413600000|2022-01-05 20:13:20|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|0
1641413630000|2022-01-05 20:13:50|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1641413640000|2022-01-05 20:14:00|21.44|21.36|21.44|21.36|21.46|21.38|21.44|21.36|1
1641413650000|2022-01-05 20:14:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1641413660000|2022-01-05 20:14:20|21.44|21.36|21.44|21.36|21.46|21.38|21.44|21.36|0
1641413670000|2022-01-05 20:14:30|21.48|21.4|21.49|21.41|21.5|21.42|21.48|21.4|10
1641413680000|2022-01-05 20:14:40|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|0
1641413690000|2022-01-05 20:14:50|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|0
1641413700000|2022-01-05 20:15:00|21.49|21.41|21.49|21.41|21.49|21.41|21.48|21.4|0
1641413710000|2022-01-05 20:15:10|21.48|21.4|21.48|21.4|21.49|21.41|21.48|21.4|0
1641413720000|2022-01-05 20:15:20|21.49|21.41|21.5|21.42|21.52|21.44|21.49|21.41|0
1641413730000|2022-01-05 20:15:30|21.49|21.41|21.53|21.45|21.53|21.45|21.49|21.41|0
1641413740000|2022-01-05 20:15:40|21.52|21.44|21.5|21.42|21.53|21.45|21.5|21.42|0
1641413750000|2022-01-05 20:15:50|21.53|21.45|21.5|21.42|21.53|21.45|21.5|21.42|0
1641413760000|2022-01-05 20:16:00|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1641413770000|2022-01-05 20:16:10|21.5|21.42|21.49|21.41|21.5|21.42|21.49|21.41|0
1641413780000|2022-01-05 20:16:20|21.5|21.42|21.49|21.41|21.5|21.42|21.49|21.41|0
1641413790000|2022-01-05 20:16:30|21.5|21.42|21.44|21.36|21.5|21.42|21.44|21.36|5
1641413800000|2022-01-05 20:16:40|21.43|21.35|21.44|21.36|21.44|21.36|21.43|21.35|0
1641413810000|2022-01-05 20:16:50|21.45|21.37|21.49|21.41|21.49|21.41|21.45|21.37|0
1641413820000|2022-01-05 20:17:00|21.52|21.44|21.48|21.4|21.52|21.44|21.48|21.4|0
1641413830000|2022-01-05 20:17:10|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|0
1641413840000|2022-01-05 20:17:20|21.43|21.35|21.47|21.39|21.47|21.39|21.43|21.35|10
1641413850000|2022-01-05 20:17:30|21.49|21.41|21.48|21.4|21.49|21.41|21.48|21.4|0
1641413860000|2022-01-05 20:17:40|21.47|21.39|21.43|21.35|21.47|21.39|21.43|21.35|0
1641413870000|2022-01-05 20:17:50|21.44|21.36|21.43|21.35|21.44|21.36|21.43|21.35|0
1641413880000|2022-01-05 20:18:00|21.42|21.34|21.45|21.37|21.46|21.38|21.42|21.34|0
1641413890000|2022-01-05 20:18:10|21.47|21.39|21.49|21.41|21.5|21.42|21.47|21.39|0
1641413900000|2022-01-05 20:18:20|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|0
1641413910000|2022-01-05 20:18:30|21.47|21.39|21.48|21.4|21.49|21.41|21.47|21.39|0
1641413930000|2022-01-05 20:18:50|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1641413940000|2022-01-05 20:19:00|21.51|21.43|21.5|21.42|21.52|21.44|21.49|21.41|0
1641413950000|2022-01-05 20:19:10|21.52|21.44|21.52|21.44|21.52|21.44|21.5|21.42|2
1641413960000|2022-01-05 20:19:20|21.53|21.45|21.52|21.44|21.53|21.45|21.5|21.42|0
1641413970000|2022-01-05 20:19:30|21.49|21.41|21.48|21.4|21.49|21.41|21.48|21.4|0
1641413980000|2022-01-05 20:19:40|21.49|21.41|21.5|21.42|21.52|21.44|21.49|21.41|0
1641413990000|2022-01-05 20:19:50|21.49|21.41|21.48|21.4|21.49|21.41|21.48|21.4|1
1641414000000|2022-01-05 20:20:00|21.49|21.41|21.48|21.4|21.49|21.41|21.48|21.4|0
1641414010000|2022-01-05 20:20:10|21.47|21.39|21.44|21.36|21.47|21.39|21.43|21.35|0
1641414020000|2022-01-05 20:20:20|21.43|21.35|21.52|21.44|21.52|21.44|21.43|21.35|0
1641414030000|2022-01-05 20:20:30|21.53|21.45|21.57|21.49|21.57|21.49|21.53|21.45|0
1641414040000|2022-01-05 20:20:40|21.54|21.46|21.54|21.46|21.56|21.48|21.53|21.45|0
1641414050000|2022-01-05 20:20:50|21.53|21.45|21.63|21.55|21.63|21.55|21.53|21.45|0
1641414060000|2022-01-05 20:21:00|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|0
1641414070000|2022-01-05 20:21:10|21.62|21.54|21.63|21.55|21.64|21.56|21.6|21.52|0
1641414080000|2022-01-05 20:21:20|21.62|21.54|21.63|21.55|21.64|21.56|21.62|21.54|0
1641414090000|2022-01-05 20:21:30|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|0
1641414100000|2022-01-05 20:21:40|21.62|21.54|21.63|21.55|21.63|21.55|21.62|21.54|0
1641414110000|2022-01-05 20:21:50|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|0
1641414120000|2022-01-05 20:22:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1641414130000|2022-01-05 20:22:10|21.63|21.55|21.63|21.55|21.64|21.56|21.63|21.55|0
1641414140000|2022-01-05 20:22:20|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|0
1641414150000|2022-01-05 20:22:30|21.62|21.54|21.6|21.52|21.62|21.54|21.58|21.5|0
1641414160000|2022-01-05 20:22:40|21.61|21.53|21.59|21.51|21.61|21.53|21.58|21.5|0
1641414170000|2022-01-05 20:22:50|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|0
1641414180000|2022-01-05 20:23:00|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|0
1641414190000|2022-01-05 20:23:10|21.61|21.53|21.58|21.5|21.61|21.53|21.57|21.49|0
1641414200000|2022-01-05 20:23:20|21.57|21.49|21.6|21.52|21.6|21.52|21.56|21.48|0
1641414210000|2022-01-05 20:23:30|21.61|21.53|21.62|21.54|21.62|21.54|21.6|21.52|0
1641414220000|2022-01-05 20:23:40|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|0
1641414230000|2022-01-05 20:23:50|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|0
1641414240000|2022-01-05 20:24:00|21.61|21.53|21.58|21.5|21.62|21.54|21.58|21.5|0
1641414260000|2022-01-05 20:24:20|21.59|21.51|21.58|21.5|21.6|21.52|21.57|21.49|1
1641414270000|2022-01-05 20:24:30|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1641414280000|2022-01-05 20:24:40|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1641414300000|2022-01-05 20:25:00|21.59|21.51|21.58|21.5|21.61|21.53|21.58|21.5|0
1641414310000|2022-01-05 20:25:10|21.59|21.51|21.6|21.52|21.62|21.54|21.59|21.51|0
1641414320000|2022-01-05 20:25:20|21.62|21.54|21.58|21.5|21.62|21.54|21.58|21.5|0
1641414330000|2022-01-05 20:25:30|21.59|21.51|21.58|21.5|21.6|21.52|21.58|21.5|0
1641414350000|2022-01-05 20:25:50|21.59|21.51|21.62|21.54|21.62|21.54|21.59|21.51|0
1641414360000|2022-01-05 20:26:00|21.61|21.53|21.58|21.5|21.62|21.54|21.58|21.5|0
1641414370000|2022-01-05 20:26:10|21.57|21.49|21.53|21.45|21.57|21.49|21.53|21.45|0
1641414390000|2022-01-05 20:26:30|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1641414400000|2022-01-05 20:26:40|21.51|21.43|21.48|21.4|21.51|21.43|21.48|21.4|0
1641414420000|2022-01-05 20:27:00|21.49|21.41|21.48|21.4|21.49|21.41|21.48|21.4|0
1641414430000|2022-01-05 20:27:10|21.49|21.41|21.48|21.4|21.51|21.43|21.48|21.4|0
1641414440000|2022-01-05 20:27:20|21.49|21.41|21.48|21.4|21.49|21.41|21.48|21.4|0
1641414450000|2022-01-05 20:27:30|21.5|21.42|21.52|21.44|21.52|21.44|21.48|21.4|1
1641414460000|2022-01-05 20:27:40|21.53|21.45|21.54|21.46|21.54|21.46|21.53|21.45|0
1641414470000|2022-01-05 20:27:50|21.56|21.48|21.53|21.45|21.56|21.48|21.53|21.45|1
1641414490000|2022-01-05 20:28:10|21.52|21.44|21.53|21.45|21.53|21.45|21.52|21.44|0
1641414500000|2022-01-05 20:28:20|21.54|21.46|21.57|21.49|21.57|21.49|21.53|21.45|0
1641414510000|2022-01-05 20:28:30|21.58|21.5|21.58|21.5|21.58|21.5|21.57|21.49|0
1641414520000|2022-01-05 20:28:40|21.57|21.49|21.61|21.53|21.61|21.53|21.57|21.49|0
1641414530000|2022-01-05 20:28:50|21.59|21.51|21.59|21.51|21.59|21.51|21.58|21.5|0
1641414540000|2022-01-05 20:29:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1641414550000|2022-01-05 20:29:10|21.59|21.51|21.6|21.52|21.63|21.55|21.59|21.51|6
1641414560000|2022-01-05 20:29:20|21.59|21.51|21.59|21.51|21.6|21.52|21.59|21.51|0
1641414580000|2022-01-05 20:29:40|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|0
1641414590000|2022-01-05 20:29:50|21.63|21.55|21.6|21.52|21.63|21.55|21.6|21.52|2
1641414600000|2022-01-05 20:30:00|21.63|21.55|21.68|21.6|21.68|21.6|21.63|21.55|3
1641414620000|2022-01-05 20:30:20|21.69|21.61|21.73|21.65|21.73|21.65|21.69|21.61|0
1641414630000|2022-01-05 20:30:30|21.74|21.66|21.74|21.66|21.75|21.67|21.74|21.66|4
1641414640000|2022-01-05 20:30:40|21.73|21.65|21.69|21.61|21.73|21.65|21.69|21.61|2
1641414650000|2022-01-05 20:30:50|21.7|21.62|21.67|21.59|21.7|21.62|21.67|21.59|0
1641414660000|2022-01-05 20:31:00|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|0
1641414670000|2022-01-05 20:31:10|21.68|21.6|21.64|21.56|21.68|21.6|21.64|21.56|0
1641414680000|2022-01-05 20:31:20|21.63|21.55|21.6|21.52|21.63|21.55|21.58|21.5|0
1641414690000|2022-01-05 20:31:30|21.63|21.55|21.63|21.55|21.64|21.56|21.62|21.54|2
1641414700000|2022-01-05 20:31:40|21.62|21.54|21.6|21.52|21.62|21.54|21.58|21.5|0
1641414710000|2022-01-05 20:31:50|21.63|21.55|21.63|21.55|21.63|21.55|21.62|21.54|0
1641414720000|2022-01-05 20:32:00|21.62|21.54|21.59|21.51|21.62|21.54|21.58|21.5|0
1641414730000|2022-01-05 20:32:10|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|0
1641414740000|2022-01-05 20:32:20|21.6|21.52|21.63|21.55|21.63|21.55|21.6|21.52|2
1641414750000|2022-01-05 20:32:30|21.6|21.52|21.63|21.55|21.63|21.55|21.6|21.52|0
1641414760000|2022-01-05 20:32:40|21.62|21.54|21.67|21.59|21.68|21.6|21.6|21.52|1
1641414770000|2022-01-05 20:32:50|21.65|21.57|21.65|21.57|21.66|21.58|21.65|21.57|0
1641414780000|2022-01-05 20:33:00|21.64|21.56|21.64|21.56|21.64|21.56|21.63|21.55|2
1641414790000|2022-01-05 20:33:10|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|0
1641414800000|2022-01-05 20:33:20|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|0
1641414820000|2022-01-05 20:33:40|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|1
1641414830000|2022-01-05 20:33:50|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|0
1641414840000|2022-01-05 20:34:00|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|0
1641414850000|2022-01-05 20:34:10|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|0
1641414870000|2022-01-05 20:34:30|21.64|21.56|21.64|21.56|21.65|21.57|21.64|21.56|0
1641414880000|2022-01-05 20:34:40|21.65|21.57|21.65|21.57|21.65|21.57|21.64|21.56|0
1641414890000|2022-01-05 20:34:50|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|0
1641414900000|2022-01-05 20:35:00|21.64|21.56|21.67|21.59|21.67|21.59|21.64|21.56|0
1641414910000|2022-01-05 20:35:10|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1641414920000|2022-01-05 20:35:20|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1641414930000|2022-01-05 20:35:30|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1641414940000|2022-01-05 20:35:40|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|0
1641414950000|2022-01-05 20:35:50|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|0
1641414960000|2022-01-05 20:36:00|21.63|21.55|21.59|21.51|21.63|21.55|21.59|21.51|0
1641414970000|2022-01-05 20:36:10|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|1
1641414980000|2022-01-05 20:36:20|21.63|21.55|21.63|21.55|21.63|21.55|21.6|21.52|6
1641414990000|2022-01-05 20:36:30|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|1
1641415000000|2022-01-05 20:36:40|21.61|21.53|21.58|21.5|21.63|21.55|21.58|21.5|2
1641415010000|2022-01-05 20:36:50|21.54|21.46|21.58|21.5|21.58|21.5|21.54|21.46|1
1641415020000|2022-01-05 20:37:00|21.57|21.49|21.58|21.5|21.58|21.5|21.55|21.47|0
1641415030000|2022-01-05 20:37:10|21.55|21.47|21.55|21.47|21.58|21.5|21.55|21.47|0
1641415040000|2022-01-05 20:37:20|21.54|21.46|21.53|21.45|21.54|21.46|21.53|21.45|0
1641415060000|2022-01-05 20:37:40|21.52|21.44|21.53|21.45|21.53|21.45|21.51|21.43|0
1641415070000|2022-01-05 20:37:50|21.52|21.44|21.49|21.41|21.52|21.44|21.49|21.41|0
1641415080000|2022-01-05 20:38:00|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1641415090000|2022-01-05 20:38:10|21.44|21.36|21.43|21.35|21.44|21.36|21.43|21.35|1
1641415130000|2022-01-05 20:38:50|21.44|21.36|21.43|21.35|21.44|21.36|21.43|21.35|4
1641415140000|2022-01-05 20:39:00|21.44|21.36|21.45|21.37|21.47|21.39|21.44|21.36|0
1641415150000|2022-01-05 20:39:10|21.47|21.39|21.5|21.42|21.5|21.42|21.47|21.39|0
1641415160000|2022-01-05 20:39:20|21.49|21.41|21.49|21.41|21.49|21.41|21.48|21.4|0
1641415170000|2022-01-05 20:39:30|21.48|21.4|21.49|21.41|21.49|21.41|21.48|21.4|0
1641415180000|2022-01-05 20:39:40|21.5|21.42|21.53|21.45|21.53|21.45|21.5|21.42|0
1641415190000|2022-01-05 20:39:50|||||||||1
1641415200000|2022-01-05 20:40:00|21.5|21.42|21.53|21.45|21.53|21.45|21.5|21.42|1
1641415210000|2022-01-05 20:40:10|21.51|21.43|21.5|21.42|21.51|21.43|21.5|21.42|1
1641415240000|2022-01-05 20:40:40|21.53|21.45|21.5|21.42|21.53|21.45|21.5|21.42|0
1641415250000|2022-01-05 20:40:50|21.53|21.45|21.5|21.42|21.53|21.45|21.5|21.42|0
1641415260000|2022-01-05 20:41:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1641415270000|2022-01-05 20:41:10|21.54|21.46|21.53|21.45|21.54|21.46|21.53|21.45|1
1641415280000|2022-01-05 20:41:20|21.51|21.43|21.5|21.42|21.51|21.43|21.5|21.42|0
1641415310000|2022-01-05 20:41:50|21.49|21.41|21.48|21.4|21.49|21.41|21.45|21.37|0
1641415320000|2022-01-05 20:42:00|21.46|21.38|21.5|21.42|21.53|21.45|21.46|21.38|1
1641415330000|2022-01-05 20:42:10|21.51|21.43|21.53|21.45|21.53|21.45|21.5|21.42|0
1641415340000|2022-01-05 20:42:20|21.5|21.42|21.53|21.45|21.53|21.45|21.5|21.42|0
1641415350000|2022-01-05 20:42:30|21.51|21.43|21.55|21.47|21.58|21.5|21.51|21.43|3
1641415360000|2022-01-05 20:42:40|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1641415370000|2022-01-05 20:42:50|21.55|21.47|21.58|21.5|21.58|21.5|21.55|21.47|0
1641415380000|2022-01-05 20:43:00|21.56|21.48|21.53|21.45|21.58|21.5|21.53|21.45|3
1641415390000|2022-01-05 20:43:10|21.5|21.42|21.53|21.45|21.53|21.45|21.5|21.42|0
1641415400000|2022-01-05 20:43:20|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|1
1641415420000|2022-01-05 20:43:40|21.51|21.43|21.5|21.42|21.52|21.44|21.5|21.42|0
1641415440000|2022-01-05 20:44:00|21.51|21.43|21.55|21.47|21.55|21.47|21.5|21.42|0
1641415460000|2022-01-05 20:44:20|21.54|21.46|21.53|21.45|21.54|21.46|21.51|21.43|1
1641415470000|2022-01-05 20:44:30|21.51|21.43|21.55|21.47|21.58|21.5|21.51|21.43|4
1641415480000|2022-01-05 20:44:40|21.58|21.5|21.59|21.51|21.59|21.51|21.56|21.48|13
1641415490000|2022-01-05 20:44:50|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|1
1641415500000|2022-01-05 20:45:00|21.6|21.52|21.68|21.6|21.68|21.6|21.6|21.52|3
1641415510000|2022-01-05 20:45:10|21.66|21.58|21.65|21.57|21.7|21.62|21.65|21.57|11
1641415520000|2022-01-05 20:45:20|21.66|21.58|21.69|21.61|21.69|21.61|21.66|21.58|27
1641415530000|2022-01-05 20:45:30|21.68|21.6|21.67|21.59|21.69|21.61|21.67|21.59|0
1641415540000|2022-01-05 20:45:40|21.65|21.57|21.65|21.57|21.67|21.59|21.65|21.57|0
1641415550000|2022-01-05 20:45:50|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|1
1641415560000|2022-01-05 20:46:00|21.68|21.6|21.7|21.62|21.73|21.65|21.68|21.6|4
1641415570000|2022-01-05 20:46:10|21.73|21.65|21.7|21.62|21.73|21.65|21.7|21.62|0
1641415590000|2022-01-05 20:46:30|21.68|21.6|21.66|21.58|21.68|21.6|21.65|21.57|0
1641415600000|2022-01-05 20:46:40|21.67|21.59|21.63|21.55|21.67|21.59|21.63|21.55|0
1641415610000|2022-01-05 20:46:50|21.61|21.53|21.61|21.53|21.63|21.55|21.61|21.53|7
1641415620000|2022-01-05 20:47:00|21.63|21.55|21.65|21.57|21.68|21.6|21.63|21.55|6
1641415630000|2022-01-05 20:47:10|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|2
1641415640000|2022-01-05 20:47:20|21.71|21.63|21.7|21.62|21.73|21.65|21.7|21.62|0
1641415650000|2022-01-05 20:47:30|21.71|21.63|21.72|21.64|21.73|21.65|21.71|21.63|0
1641415660000|2022-01-05 20:47:40|21.7|21.62|21.64|21.56|21.7|21.62|21.64|21.56|0
1641415670000|2022-01-05 20:47:50|21.65|21.57|21.65|21.57|21.65|21.57|21.63|21.55|0
1641415680000|2022-01-05 20:48:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1641415690000|2022-01-05 20:48:10|21.65|21.57|21.68|21.6|21.68|21.6|21.65|21.57|0
1641415700000|2022-01-05 20:48:20|21.67|21.59|21.68|21.6|21.68|21.6|21.65|21.57|0
1641415710000|2022-01-05 20:48:30|21.65|21.57|21.68|21.6|21.68|21.6|21.65|21.57|0
1641415720000|2022-01-05 20:48:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|2
1641415740000|2022-01-05 20:49:00|21.7|21.62|21.73|21.65|21.73|21.65|21.7|21.62|0
1641415750000|2022-01-05 20:49:10|21.76|21.68|21.75|21.67|21.78|21.7|21.75|21.67|2
1641415760000|2022-01-05 20:49:20|21.76|21.68|21.75|21.67|21.78|21.7|21.75|21.67|0
1641415790000|2022-01-05 20:49:50|21.78|21.7|21.75|21.67|21.78|21.7|21.75|21.67|0
1641415800000|2022-01-05 20:50:00|21.78|21.7|21.75|21.67|21.8|21.72|21.75|21.67|3
1641415810000|2022-01-05 20:50:10|21.74|21.66|21.7|21.62|21.74|21.66|21.7|21.62|5
1641415830000|2022-01-05 20:50:30|21.73|21.65|21.7|21.62|21.73|21.65|21.7|21.62|0
1641415840000|2022-01-05 20:50:40|21.71|21.63|21.74|21.66|21.75|21.67|21.71|21.63|11
1641415860000|2022-01-05 20:51:00|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|0
1641415880000|2022-01-05 20:51:20|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|0
1641415890000|2022-01-05 20:51:30|21.73|21.65|21.73|21.65|21.74|21.66|21.73|21.65|0
1641415900000|2022-01-05 20:51:40|21.74|21.66|21.75|21.67|21.75|21.67|21.73|21.65|1
1641415930000|2022-01-05 20:52:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|7
1641415940000|2022-01-05 20:52:20|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1641415950000|2022-01-05 20:52:30|21.74|21.66|21.74|21.66|21.75|21.67|21.74|21.66|0
1641415960000|2022-01-05 20:52:40|21.73|21.65|21.68|21.6|21.73|21.65|21.68|21.6|0
1641415970000|2022-01-05 20:52:50|21.67|21.59|21.63|21.55|21.67|21.59|21.63|21.55|0
1641415980000|2022-01-05 20:53:00|21.64|21.56|21.65|21.57|21.65|21.57|21.63|21.55|0
1641416000000|2022-01-05 20:53:20|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1641416010000|2022-01-05 20:53:30|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1641416020000|2022-01-05 20:53:40|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|0
1641416030000|2022-01-05 20:53:50|21.7|21.62|21.68|21.6|21.7|21.62|21.67|21.59|0
1641416040000|2022-01-05 20:54:00|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|0
1641416050000|2022-01-05 20:54:10|21.7|21.62|21.7|21.62|21.71|21.63|21.7|21.62|0
1641416060000|2022-01-05 20:54:20|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|8
1641416080000|2022-01-05 20:54:40|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|0
1641416090000|2022-01-05 20:54:50|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1641416100000|2022-01-05 20:55:00|21.71|21.63|21.69|21.61|21.73|21.65|21.69|21.61|10
1641416110000|2022-01-05 20:55:10|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1641416120000|2022-01-05 20:55:20|21.71|21.63|21.73|21.65|21.73|21.65|21.71|21.63|1
1641416130000|2022-01-05 20:55:30|21.8|21.55|21.82|21.57|21.82|21.57|21.8|21.55|0
1641416160000|2022-01-05 20:56:00|21.84|21.59|21.89|21.64|21.89|21.64|21.84|21.59|0
1641416180000|2022-01-05 20:56:20|21.9|21.65|21.84|21.76|21.9|21.76|21.84|21.65|0
1641416190000|2022-01-05 20:56:30|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1641416210000|2022-01-05 20:56:50|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|4
1641416230000|2022-01-05 20:57:10|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|3
1641416240000|2022-01-05 20:57:20|21.83|21.75|21.83|21.75|21.84|21.76|21.83|21.75|1
1641416250000|2022-01-05 20:57:30|21.84|21.76|21.89|21.81|21.94|21.81|21.84|21.69|0
1641416260000|2022-01-05 20:57:40|21.91|21.83|21.89|21.81|21.99|21.83|21.88|21.74|1
1641416280000|2022-01-05 20:58:00|||||||||1
1641416290000|2022-01-05 20:58:10|||||||||1
1641416300000|2022-01-05 20:58:20|21.88|21.8|21.88|21.8|21.89|21.81|21.88|21.8|0
1641416310000|2022-01-05 20:58:30|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1641416320000|2022-01-05 20:58:40|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|0
1641416330000|2022-01-05 20:58:50|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|18
1641416340000|2022-01-05 20:59:00|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|5
1641416350000|2022-01-05 20:59:10|21.9|21.82|21.89|21.81|21.91|21.83|21.89|21.81|0
1641416370000|2022-01-05 20:59:30|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|1
1641416380000|2022-01-05 20:59:40|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|0
1641416390000|2022-01-05 20:59:50|21.89|21.81|21.91|21.83|21.91|21.83|21.89|21.81|38
1641428100000|2022-01-06 00:15:00|22.17|21.87|21.99|21.69|22.17|21.87|21.99|21.69|0
1641428110000|2022-01-06 00:15:10|21.93|21.63|21.93|21.63|21.93|21.63|21.93|21.63|0
1641428160000|2022-01-06 00:16:00|21.9|21.6|21.9|21.6|21.9|21.6|21.9|21.6|0
1641428170000|2022-01-06 00:16:10|21.93|21.63|21.93|21.63|21.93|21.63|21.93|21.63|0
1641428470000|2022-01-06 00:21:10|21.9|21.65|21.9|21.65|21.9|21.65|21.9|21.65|0
1641428490000|2022-01-06 00:21:30|21.88|21.63|21.88|21.63|21.88|21.63|21.88|21.63|0
1641428550000|2022-01-06 00:22:30|21.9|21.65|21.9|21.65|21.9|21.65|21.9|21.65|0
1641428560000|2022-01-06 00:22:40|21.88|21.63|21.88|21.63|21.88|21.63|21.88|21.63|0
1641428590000|2022-01-06 00:23:10|21.9|21.65|21.9|21.65|21.9|21.65|21.9|21.65|0
1641428680000|2022-01-06 00:24:40|21.88|21.63|21.88|21.63|21.88|21.63|21.88|21.63|0
1641428700000|2022-01-06 00:25:00|21.9|21.65|21.9|21.65|21.9|21.65|21.9|21.65|0
1641428710000|2022-01-06 00:25:10|21.88|21.63|21.88|21.63|21.88|21.63|21.88|21.63|0
1641428980000|2022-01-06 00:29:40|21.87|21.62|21.87|21.62|21.87|21.62|21.87|21.62|0
1641429000000|2022-01-06 00:30:00|21.88|21.63|21.88|21.63|21.88|21.63|21.88|21.63|0
1641429160000|2022-01-06 00:32:40|21.87|21.62|21.87|21.62|21.87|21.62|21.87|21.62|0
1641429180000|2022-01-06 00:33:00|21.88|21.63|21.88|21.63|21.88|21.63|21.88|21.63|0
1641429470000|2022-01-06 00:37:50|21.87|21.62|21.77|21.47|21.87|21.62|21.77|21.47|0
1641429500000|2022-01-06 00:38:20|21.78|21.48|21.78|21.48|21.78|21.48|21.78|21.48|0
1641429560000|2022-01-06 00:39:20|21.79|21.49|21.81|21.51|21.81|21.51|21.79|21.49|0
1641429570000|2022-01-06 00:39:30|21.87|21.57|21.91|21.61|21.91|21.61|21.87|21.57|0
1641429580000|2022-01-06 00:39:40|21.9|21.6|21.91|21.61|21.91|21.61|21.9|21.6|0
1641429600000|2022-01-06 00:40:00|21.88|21.58|21.88|21.58|21.88|21.58|21.88|21.58|0
1641429670000|2022-01-06 00:41:10|21.91|21.66|21.91|21.66|21.91|21.66|21.91|21.66|0
1641429880000|2022-01-06 00:44:40|21.93|21.68|21.93|21.68|21.93|21.68|21.93|21.68|0
1641430170000|2022-01-06 00:49:30|21.91|21.66|21.91|21.66|21.91|21.66|21.91|21.66|0
1641430250000|2022-01-06 00:50:50|21.9|21.65|21.9|21.65|21.9|21.65|21.9|21.65|0
1641430300000|2022-01-06 00:51:40|||||||||1
1641430430000|2022-01-06 00:53:50|21.91|21.66|21.91|21.66|21.91|21.66|21.91|21.66|0
1641430440000|2022-01-06 00:54:00|21.9|21.65|21.9|21.65|21.9|21.65|21.9|21.65|0
1641430480000|2022-01-06 00:54:40|21.91|21.66|21.91|21.66|21.91|21.66|21.91|21.66|0
1641430540000|2022-01-06 00:55:40|21.9|21.65|21.9|21.65|21.9|21.65|21.9|21.65|0
1641430560000|2022-01-06 00:56:00|21.91|21.66|21.91|21.66|21.91|21.66|21.91|21.66|0
1641430570000|2022-01-06 00:56:10|21.9|21.65|21.9|21.65|21.9|21.65|21.9|21.65|0
1641430580000|2022-01-06 00:56:20|21.91|21.66|21.9|21.65|21.91|21.66|21.9|21.65|0
1641430800000|2022-01-06 01:00:00|21.91|21.66|21.9|21.65|21.91|21.66|21.9|21.65|0
1641430810000|2022-01-06 01:00:10|21.87|21.62|21.87|21.62|21.87|21.62|21.87|21.62|0
1641430820000|2022-01-06 01:00:20|21.9|21.65|21.9|21.65|21.9|21.65|21.9|21.65|0
1641430860000|2022-01-06 01:01:00|21.91|21.66|21.91|21.66|21.91|21.66|21.9|21.65|0
1641430870000|2022-01-06 01:01:10|21.93|21.68|21.93|21.68|21.93|21.68|21.93|21.68|0
1641430880000|2022-01-06 01:01:20|21.9|21.65|21.91|21.66|21.91|21.66|21.9|21.65|0
1641430890000|2022-01-06 01:01:30|21.9|21.65|21.9|21.65|21.91|21.66|21.9|21.65|0
1641430900000|2022-01-06 01:01:40|21.91|21.66|21.9|21.65|21.91|21.66|21.9|21.65|0
1641430910000|2022-01-06 01:01:50|21.91|21.66|21.9|21.65|21.91|21.66|21.9|21.65|0
1641430920000|2022-01-06 01:02:00|21.91|21.66|21.9|21.65|21.91|21.66|21.9|21.65|0
1641430930000|2022-01-06 01:02:10|21.91|21.66|21.91|21.66|21.91|21.66|21.9|21.65|0
1641430940000|2022-01-06 01:02:20|21.9|21.65|21.91|21.66|21.91|21.66|21.9|21.65|0
1641430950000|2022-01-06 01:02:30|21.9|21.65|21.9|21.65|21.91|21.66|21.9|21.65|0
1641430990000|2022-01-06 01:03:10|21.91|21.66|21.9|21.65|21.91|21.66|21.9|21.65|0
1641431040000|2022-01-06 01:04:00|21.87|21.62|21.87|21.62|21.87|21.62|21.87|21.62|0
1641431050000|2022-01-06 01:04:10|21.9|21.65|21.9|21.65|21.9|21.65|21.9|21.65|0
1641431250000|2022-01-06 01:07:30|21.91|21.66|21.92|21.67|21.93|21.68|21.91|21.66|0
1641431260000|2022-01-06 01:07:40|21.91|21.66|21.94|21.69|21.94|21.69|21.91|21.66|0
1641431340000|2022-01-06 01:09:00|21.95|21.7|21.96|21.71|21.99|21.79|21.87|21.7|8
1641431350000|2022-01-06 01:09:10|21.98|21.73|21.96|21.71|21.98|21.73|21.96|21.71|0
1641431470000|2022-01-06 01:11:10|21.97|21.72|21.97|21.72|21.97|21.72|21.97|21.72|0
1641431500000|2022-01-06 01:11:40|21.99|21.74|21.99|21.74|21.99|21.74|21.99|21.74|0
1641431580000|2022-01-06 01:13:00|21.97|21.72|21.97|21.72|21.97|21.72|21.97|21.72|0
1641431590000|2022-01-06 01:13:10|21.99|21.74|21.99|21.74|21.99|21.74|21.97|21.72|0
1641431610000|2022-01-06 01:13:30|21.97|21.72|21.95|21.7|21.97|21.72|21.95|21.7|0
1641431620000|2022-01-06 01:13:40|21.93|21.68|21.93|21.68|21.93|21.68|21.93|21.68|0
1641431630000|2022-01-06 01:13:50|21.94|21.69|21.97|21.72|21.97|21.72|21.93|21.68|0
1641431650000|2022-01-06 01:14:10|21.93|21.68|21.97|21.72|21.97|21.72|21.93|21.68|0
1641431690000|2022-01-06 01:14:50|21.98|21.73|21.97|21.72|21.98|21.73|21.97|21.72|0
1641431700000|2022-01-06 01:15:00|21.95|21.7|21.95|21.7|21.95|21.7|21.95|21.7|0
1641431710000|2022-01-06 01:15:10|21.96|21.71|21.97|21.72|21.97|21.72|21.96|21.71|0
1641431750000|2022-01-06 01:15:50|21.96|21.71|21.95|21.7|21.96|21.71|21.95|21.7|0
1641431760000|2022-01-06 01:16:00|21.96|21.71|21.97|21.72|21.97|21.72|21.95|21.7|0
1641431780000|2022-01-06 01:16:20|21.96|21.71|21.97|21.72|21.97|21.72|21.96|21.71|0
1641431830000|2022-01-06 01:17:10|21.96|21.71|21.97|21.72|21.97|21.72|21.95|21.7|0
1641431840000|2022-01-06 01:17:20|21.96|21.71|21.95|21.7|21.96|21.71|21.95|21.7|0
1641431850000|2022-01-06 01:17:30|21.96|21.71|21.96|21.71|21.97|21.72|21.96|21.71|0
1641431860000|2022-01-06 01:17:40|21.97|21.72|21.97|21.72|21.97|21.72|21.97|21.72|0
1641431880000|2022-01-06 01:18:00|21.96|21.71|21.97|21.72|21.97|21.72|21.95|21.7|0
1641431890000|2022-01-06 01:18:10|21.95|21.7|21.97|21.72|21.97|21.72|21.95|21.7|0
1641431910000|2022-01-06 01:18:30|21.96|21.71|21.97|21.72|21.97|21.72|21.95|21.7|0
1641431920000|2022-01-06 01:18:40|21.95|21.7|21.97|21.72|21.97|21.72|21.95|21.7|0
1641431930000|2022-01-06 01:18:50|21.96|21.71|21.95|21.7|21.96|21.71|21.95|21.7|0
1641431940000|2022-01-06 01:19:00|21.96|21.71|21.95|21.7|21.97|21.72|21.95|21.7|0
1641431950000|2022-01-06 01:19:10|21.97|21.72|21.97|21.72|21.97|21.72|21.95|21.7|0
1641431960000|2022-01-06 01:19:20|21.96|21.71|21.95|21.7|21.96|21.71|21.95|21.7|0
1641432000000|2022-01-06 01:20:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1641432690000|2022-01-06 01:31:30|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1641432760000|2022-01-06 01:32:40|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1641432780000|2022-01-06 01:33:00|21.93|21.63|21.93|21.63|21.93|21.63|21.93|21.63|1
1641432820000|2022-01-06 01:33:40|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|0
1641432870000|2022-01-06 01:34:30|21.89|21.59|21.89|21.59|21.89|21.59|21.89|21.59|0
1641432910000|2022-01-06 01:35:10|21.9|21.6|21.9|21.6|21.9|21.6|21.9|21.6|0
1641433100000|2022-01-06 01:38:20|21.91|21.61|21.91|21.61|21.91|21.61|21.91|21.61|0
1641433180000|2022-01-06 01:39:40|21.9|21.6|21.9|21.6|21.91|21.61|21.9|21.6|0
1641433190000|2022-01-06 01:39:50|21.91|21.61|21.91|21.61|21.91|21.61|21.91|21.61|0
1641433230000|2022-01-06 01:40:30|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|0
1641433240000|2022-01-06 01:40:40|21.91|21.61|21.91|21.61|21.91|21.61|21.91|21.61|0
1641433250000|2022-01-06 01:40:50|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|0
1641433310000|2022-01-06 01:41:50|21.91|21.61|21.92|21.62|21.92|21.62|21.91|21.61|0
1641433330000|2022-01-06 01:42:10|21.91|21.61|21.91|21.61|21.91|21.61|21.91|21.61|0
1641433370000|2022-01-06 01:42:50|21.9|21.6|21.91|21.61|21.91|21.61|21.9|21.6|0
1641433450000|2022-01-06 01:44:10|21.9|21.6|21.91|21.61|21.91|21.61|21.9|21.6|0
1641433510000|2022-01-06 01:45:10|21.9|21.6|21.91|21.61|21.91|21.61|21.9|21.6|0
1641433570000|2022-01-06 01:46:10|21.9|21.6|21.91|21.61|21.91|21.61|21.9|21.6|0
1641433640000|2022-01-06 01:47:20|21.9|21.6|21.91|21.61|21.91|21.61|21.9|21.6|0
1641433660000|2022-01-06 01:47:40|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|0
1641433680000|2022-01-06 01:48:00|21.91|21.61|21.91|21.61|21.91|21.61|21.91|21.61|0
1641433700000|2022-01-06 01:48:20|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|0
1641433740000|2022-01-06 01:49:00|21.91|21.61|21.91|21.61|21.91|21.61|21.91|21.61|0
1641433760000|2022-01-06 01:49:20|21.9|21.6|21.91|21.61|21.91|21.61|21.9|21.6|0
1641433820000|2022-01-06 01:50:20|21.9|21.6|21.9|21.6|21.9|21.6|21.9|21.6|0
1641433830000|2022-01-06 01:50:30|21.91|21.61|21.91|21.61|21.91|21.61|21.91|21.61|0
1641433890000|2022-01-06 01:51:30|21.9|21.6|21.91|21.61|21.91|21.61|21.9|21.6|0
1641433950000|2022-01-06 01:52:30|21.9|21.6|21.91|21.61|21.91|21.61|21.9|21.6|0
1641434010000|2022-01-06 01:53:30|21.9|21.6|21.9|21.6|21.9|21.6|21.9|21.6|0
1641434020000|2022-01-06 01:53:40|21.91|21.61|21.91|21.61|21.91|21.61|21.91|21.61|0
1641434080000|2022-01-06 01:54:40|21.9|21.6|21.91|21.61|21.91|21.61|21.9|21.6|0
1641434140000|2022-01-06 01:55:40|21.9|21.6|21.91|21.61|21.91|21.61|21.9|21.6|0
1641434200000|2022-01-06 01:56:40|21.9|21.6|21.91|21.61|21.91|21.61|21.9|21.6|0
1641434260000|2022-01-06 01:57:40|21.92|21.62|21.92|21.62|21.92|21.62|21.9|21.6|0
1641434280000|2022-01-06 01:58:00|21.91|21.61|21.91|21.61|21.91|21.61|21.91|21.61|0
1641434290000|2022-01-06 01:58:10|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|0
1641434310000|2022-01-06 01:58:30|21.91|21.61|21.91|21.61|21.91|21.61|21.91|21.61|0
1641434320000|2022-01-06 01:58:40|21.92|21.62|21.91|21.61|21.92|21.62|21.91|21.61|0
1641434330000|2022-01-06 01:58:50|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|0
1641434340000|2022-01-06 01:59:00|21.91|21.61|21.92|21.62|21.92|21.62|21.91|21.61|0
1641434400000|2022-01-06 02:00:00|21.91|21.61|21.91|21.61|21.91|21.61|21.9|21.6|0
1641434410000|2022-01-06 02:00:10|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|0
1641434440000|2022-01-06 02:00:40|21.94|21.64|21.92|21.62|21.94|21.64|21.92|21.62|0
1641434500000|2022-01-06 02:01:40|21.91|21.61|21.91|21.61|21.91|21.61|21.91|21.61|0
1641434530000|2022-01-06 02:02:10|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|0
1641434550000|2022-01-06 02:02:30|21.91|21.61|21.92|21.62|21.92|21.62|21.91|21.61|0
1641434610000|2022-01-06 02:03:30|21.9|21.6|21.91|21.61|21.91|21.61|21.9|21.6|0
1641434670000|2022-01-06 02:04:30|21.92|21.62|21.92|21.62|21.92|21.62|21.91|21.61|0
1641434730000|2022-01-06 02:05:30|21.91|21.61|21.91|21.61|21.91|21.61|21.91|21.61|0
1641434740000|2022-01-06 02:05:40|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|0
1641434770000|2022-01-06 02:06:10|21.93|21.63|21.93|21.63|21.93|21.63|21.93|21.63|0
1641435110000|2022-01-06 02:11:50|21.91|21.61|21.96|21.71|21.96|21.79|21.87|21.61|1
1641435170000|2022-01-06 02:12:50|21.95|21.66|21.93|21.63|21.95|21.66|21.93|21.63|0
1641435220000|2022-01-06 02:13:40|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|0
1641435240000|2022-01-06 02:14:00|21.93|21.63|21.93|21.63|21.93|21.63|21.93|21.63|0
1641435250000|2022-01-06 02:14:10|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|0
1641435280000|2022-01-06 02:14:40|21.93|21.63|21.93|21.63|21.93|21.63|21.93|21.63|0
1641435330000|2022-01-06 02:15:30|21.96|21.71|21.96|21.71|21.96|21.71|21.96|21.71|1
1641435340000|2022-01-06 02:15:40|21.98|21.73|21.92|21.84|21.99|21.84|21.92|21.73|10
1641435350000|2022-01-06 02:15:50|22.03|21.78|22.14|21.84|22.14|21.84|22.03|21.77|0
1641435380000|2022-01-06 02:16:20|22.11|21.81|22.13|21.83|22.13|21.83|22.1|21.8|0
1641435390000|2022-01-06 02:16:30|22.11|21.81|22.11|21.81|22.11|21.81|22.11|21.81|0
1641435480000|2022-01-06 02:18:00|22.09|21.79|22.06|21.76|22.09|21.79|22.06|21.76|0
1641435500000|2022-01-06 02:18:20|22.05|21.75|22.03|21.73|22.05|21.75|22.03|21.73|0
1641435520000|2022-01-06 02:18:40|22.05|21.75|22.05|21.75|22.05|21.75|22.05|21.75|0
1641435720000|2022-01-06 02:22:00|22.02|21.72|22.03|21.73|22.03|21.73|22.02|21.72|0
1641435760000|2022-01-06 02:22:40|22.05|21.75|22.06|21.76|22.06|21.76|22.05|21.75|0
1641435970000|2022-01-06 02:26:10|22.09|21.79|22.12|21.82|22.12|21.82|22.09|21.79|0
1641436040000|2022-01-06 02:27:20|22.13|21.83|22.11|21.81|22.13|21.83|22.11|21.81|0
1641436050000|2022-01-06 02:27:30|22.12|21.82|22.13|21.83|22.14|21.84|22.12|21.82|0
1641436110000|2022-01-06 02:28:30|22.12|21.82|22.11|21.81|22.12|21.82|22.11|21.81|0
1641436190000|2022-01-06 02:29:50|22.13|21.83|22.12|21.82|22.13|21.83|22.12|21.82|0
1641436200000|2022-01-06 02:30:00|22.13|21.83|22.13|21.83|22.13|21.83|22.13|21.83|0
1641436250000|2022-01-06 02:30:50|22.12|21.82|22.11|21.81|22.12|21.82|22.11|21.81|0
1641436260000|2022-01-06 02:31:00|22.13|21.83|22.11|21.81|22.13|21.83|22.11|21.81|0
1641436320000|2022-01-06 02:32:00|22.12|21.82|22.13|21.83|22.13|21.83|22.12|21.82|0
1641436390000|2022-01-06 02:33:10|22.12|21.82|22.11|21.81|22.12|21.82|22.11|21.81|0
1641436420000|2022-01-06 02:33:40|22.08|21.78|22.08|21.78|22.08|21.78|22.08|21.78|0
1641436450000|2022-01-06 02:34:10|22.1|21.8|22.1|21.8|22.1|21.8|22.1|21.8|0
1641436460000|2022-01-06 02:34:20|22.11|21.81|22.08|21.78|22.11|21.81|22.08|21.78|0
1641436520000|2022-01-06 02:35:20|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1641436530000|2022-01-06 02:35:30|22.09|21.79|22.11|21.81|22.12|21.82|22.06|21.76|0
1641436660000|2022-01-06 02:37:40|22.1|21.8|22.11|21.81|22.12|21.82|22.1|21.8|0
1641436670000|2022-01-06 02:37:50|22.12|21.82|22.11|21.81|22.12|21.82|22.11|21.81|0
1641436800000|2022-01-06 02:40:00|22.12|21.82|22.13|21.83|22.13|21.83|22.12|21.82|0
1641436810000|2022-01-06 02:40:10|22.16|21.86|22.16|21.86|22.16|21.86|22.16|21.86|0
1641436860000|2022-01-06 02:41:00|22.15|21.85|22.19|21.89|22.19|21.89|22.15|21.85|0
1641436980000|2022-01-06 02:43:00|22.18|21.88|22.17|21.87|22.18|21.88|22.15|21.85|0
1641437040000|2022-01-06 02:44:00|22.16|21.86|22.16|21.86|22.16|21.86|22.16|21.86|0
1641437050000|2022-01-06 02:44:10|22.14|21.84|22.14|21.84|22.14|21.84|22.14|21.84|0
1641437090000|2022-01-06 02:44:50|22.17|21.87|22.17|21.87|22.17|21.87|22.17|21.87|0
1641437100000|2022-01-06 02:45:00|22.16|21.86|22.19|21.89|22.19|21.89|22.15|21.85|0
1641437210000|2022-01-06 02:46:50|22.18|21.88|22.17|21.87|22.18|21.88|22.15|21.85|0
1641437360000|2022-01-06 02:49:20|22.15|21.85|22.17|21.87|22.17|21.87|22.15|21.85|0
1641437380000|2022-01-06 02:49:40|22.14|21.84|22.14|21.84|22.14|21.84|22.14|21.84|0
1641437440000|2022-01-06 02:50:40|22.13|21.83|22.14|21.84|22.14|21.84|22.12|21.82|0
1641437500000|2022-01-06 02:51:40|22.17|21.87|22.14|21.84|22.17|21.87|22.14|21.84|0
1641437510000|2022-01-06 02:51:50|22.13|21.83|22.16|21.86|22.16|21.86|22.12|21.82|0
1641437520000|2022-01-06 02:52:00|22.19|21.89|22.19|21.89|22.19|21.89|22.19|21.89|0
1641437550000|2022-01-06 02:52:30|22.16|21.86|22.16|21.86|22.16|21.86|22.16|21.86|0
1641437570000|2022-01-06 02:52:50|22.19|21.89|22.19|21.89|22.19|21.89|22.19|21.89|0
1641437590000|2022-01-06 02:53:10|22.16|21.86|22.19|21.89|22.19|21.89|22.16|21.86|0
1641437610000|2022-01-06 02:53:30|22.16|21.86|22.16|21.86|22.16|21.86|22.16|21.86|0
1641437640000|2022-01-06 02:54:00|22.18|21.88|22.18|21.88|22.18|21.88|22.18|21.88|0
1641437680000|2022-01-06 02:54:40|22.19|21.89|22.19|21.89|22.19|21.89|22.19|21.89|0
1641437690000|2022-01-06 02:54:50|22.16|21.86|22.16|21.86|22.16|21.86|22.16|21.86|0
1641437710000|2022-01-06 02:55:10|22.19|21.89|22.19|21.89|22.19|21.89|22.19|21.89|0
1641437720000|2022-01-06 02:55:20|22.16|21.86|22.16|21.86|22.16|21.86|22.16|21.86|0
1641437810000|2022-01-06 02:56:50|22.19|21.89|22.19|21.89|22.19|21.89|22.19|21.89|0
1641437820000|2022-01-06 02:57:00|22.16|21.86|22.16|21.86|22.16|21.86|22.16|21.86|0
1641437950000|2022-01-06 02:59:10|22.15|21.85|22.11|21.81|22.15|21.85|22.11|21.81|0
1641438010000|2022-01-06 03:00:10|22.12|21.82|22.12|21.82|22.12|21.82|22.12|21.82|0
1641438100000|2022-01-06 03:01:40|22.13|21.83|22.13|21.83|22.13|21.83|22.13|21.83|0
1641438230000|2022-01-06 03:03:50|22.11|21.81|22.11|21.81|22.11|21.81|22.11|21.81|0
1641438300000|2022-01-06 03:05:00|22.09|21.79|22.06|21.76|22.09|21.79|22.06|21.76|0
1641438510000|2022-01-06 03:08:30|22.04|21.74|22.06|21.76|22.06|21.76|22.04|21.74|0
1641438600000|2022-01-06 03:10:00|22.09|21.79|22.12|21.82|22.12|21.82|22.09|21.79|0
1641438610000|2022-01-06 03:10:10|22.11|21.81|22.12|21.82|22.12|21.82|22.09|21.79|0
1641438670000|2022-01-06 03:11:10|22.13|21.83|22.14|21.84|22.14|21.84|22.13|21.83|0
1641438700000|2022-01-06 03:11:40|22.17|21.87|22.17|21.87|22.17|21.87|22.17|21.87|0
1641438730000|2022-01-06 03:12:10|22.16|21.86|22.19|21.89|22.19|21.89|22.15|21.85|0
1641438800000|2022-01-06 03:13:20|22.2|21.9|22.2|21.9|22.2|21.9|22.2|21.9|0
1641438880000|2022-01-06 03:14:40|22.19|21.89|22.19|21.89|22.19|21.89|22.19|21.89|0
1641438980000|2022-01-06 03:16:20|22.18|21.88|22.14|21.84|22.18|21.88|22.14|21.84|0
1641438990000|2022-01-06 03:16:30|22.16|21.86|22.16|21.86|22.16|21.86|22.16|21.86|0
1641439000000|2022-01-06 03:16:40|22.14|21.84|22.14|21.84|22.14|21.84|22.14|21.84|0
1641439040000|2022-01-06 03:17:20|22.16|21.86|22.2|21.9|22.2|21.9|22.16|21.86|0
1641439050000|2022-01-06 03:17:30|22.19|21.89|22.19|21.89|22.19|21.89|22.19|21.89|0
1641439150000|2022-01-06 03:19:10|22.18|21.88|22.17|21.87|22.18|21.88|22.15|21.85|0
1641439280000|2022-01-06 03:21:20|22.15|21.85|22.17|21.87|22.17|21.87|22.15|21.85|0
1641439370000|2022-01-06 03:22:50|22.14|21.84|22.14|21.84|22.14|21.84|22.14|21.84|0
1641439440000|2022-01-06 03:24:00|22.15|21.85|22.16|21.86|22.16|21.86|22.13|21.83|0
1641439500000|2022-01-06 03:25:00|22.13|21.83|22.13|21.83|22.13|21.83|22.13|21.83|0
1641439510000|2022-01-06 03:25:10|22.16|21.86|22.16|21.86|22.16|21.86|22.16|21.86|0
1641439520000|2022-01-06 03:25:20|22.15|21.85|22.15|21.85|22.15|21.85|22.15|21.85|0
1641439530000|2022-01-06 03:25:30|22.14|21.84|22.14|21.84|22.14|21.84|22.14|21.84|0
1641439560000|2022-01-06 03:26:00|22.11|21.81|22.11|21.81|22.11|21.81|22.11|21.81|0
1641439590000|2022-01-06 03:26:30|22.1|21.8|22.11|21.81|22.11|21.81|22.07|21.77|0
1641439600000|2022-01-06 03:26:40|22.14|21.84|22.14|21.84|22.14|21.84|22.14|21.84|0
1641439650000|2022-01-06 03:27:30|22.13|21.83|22.14|21.84|22.14|21.84|22.12|21.82|0
1641439700000|2022-01-06 03:28:20|22.11|21.81|22.11|21.81|22.11|21.81|22.11|21.81|0
1641439720000|2022-01-06 03:28:40|22.09|21.79|22.11|21.81|22.11|21.81|22.07|21.77|0
1641439790000|2022-01-06 03:29:50|22.1|21.8|22.11|21.81|22.11|21.81|22.07|21.77|0
1641439830000|2022-01-06 03:30:30|22.14|21.84|22.14|21.84|22.14|21.84|22.14|21.84|0
1641439860000|2022-01-06 03:31:00|22.11|21.81|22.14|21.84|22.14|21.84|22.11|21.81|0
1641439930000|2022-01-06 03:32:10|22.12|21.82|22.11|21.81|22.12|21.82|22.11|21.81|0
1641439950000|2022-01-06 03:32:30|22.14|21.84|22.14|21.84|22.14|21.84|22.14|21.84|0
1641440000000|2022-01-06 03:33:20|22.12|21.82|22.14|21.84|22.14|21.84|22.11|21.81|0
1641440030000|2022-01-06 03:33:50|22.11|21.81|22.11|21.81|22.11|21.81|22.11|21.81|0
1641440040000|2022-01-06 03:34:00|22.14|21.84|22.11|21.81|22.14|21.84|22.11|21.81|0
1641440070000|2022-01-06 03:34:30|22.14|21.84|22.11|21.81|22.14|21.84|22.1|21.8|0
1641440100000|2022-01-06 03:35:00|22.14|21.84|22.14|21.84|22.14|21.84|22.14|21.84|0
1641440140000|2022-01-06 03:35:40|22.13|21.83|22.14|21.84|22.14|21.84|22.11|21.81|0
1641440170000|2022-01-06 03:36:10|22.11|21.81|22.11|21.81|22.11|21.81|22.11|21.81|0
1641440210000|2022-01-06 03:36:50|22.09|21.79|22.1|21.8|22.1|21.8|22.07|21.77|0
1641440220000|2022-01-06 03:37:00|22.11|21.81|22.11|21.81|22.11|21.81|22.11|21.81|0
1641440280000|2022-01-06 03:38:00|22.09|21.79|22.1|21.8|22.1|21.8|22.07|21.77|0
1641440300000|2022-01-06 03:38:20|22.11|21.81|22.11|21.81|22.11|21.81|22.11|21.81|0
1641440320000|2022-01-06 03:38:40|22.14|21.84|22.14|21.84|22.14|21.84|22.14|21.84|0
1641440350000|2022-01-06 03:39:10|22.11|21.81|22.11|21.81|22.11|21.81|22.11|21.81|0
1641440370000|2022-01-06 03:39:30|22.14|21.84|22.14|21.84|22.14|21.84|22.14|21.84|0
1641440380000|2022-01-06 03:39:40|22.12|21.82|22.14|21.84|22.14|21.84|22.11|21.81|0
1641440390000|2022-01-06 03:39:50|22.13|21.83|22.13|21.83|22.13|21.83|22.13|21.83|0
1641440460000|2022-01-06 03:41:00|22.11|21.81|22.13|21.83|22.13|21.83|22.11|21.81|0
1641440470000|2022-01-06 03:41:10|22.15|21.85|22.28|21.98|22.28|22.03|22.08|21.85|3
1641440510000|2022-01-06 03:41:50|22.29|21.99|22.29|21.99|22.29|21.99|22.29|21.99|0
1641440530000|2022-01-06 03:42:10|22.32|22.02|22.29|21.99|22.32|22.02|22.29|21.99|0
1641440550000|2022-01-06 03:42:30|22.34|22.04|22.33|22.03|22.34|22.04|22.33|22.03|0
1641440560000|2022-01-06 03:42:40|22.31|22.01|22.31|22.01|22.31|22.01|22.31|22.01|0
1641440570000|2022-01-06 03:42:50|22.29|21.99|22.29|21.99|22.29|21.99|22.29|21.99|0
1641440590000|2022-01-06 03:43:10|22.3|22|22.33|22.03|22.33|22.03|22.3|22|0
1641440660000|2022-01-06 03:44:20|22.34|22.04|22.34|22.04|22.34|22.04|22.34|22.04|0
1641440680000|2022-01-06 03:44:40|22.35|22.05|22.35|22.05|22.35|22.05|22.35|22.05|0
1641440700000|2022-01-06 03:45:00|22.34|22.04|22.34|22.04|22.34|22.04|22.34|22.04|0
1641440710000|2022-01-06 03:45:10|22.36|22.06|22.34|22.04|22.36|22.06|22.34|22.04|0
1641440720000|2022-01-06 03:45:20|22.35|22.05|22.35|22.05|22.35|22.05|22.35|22.05|0
1641440730000|2022-01-06 03:45:30|22.36|22.06|22.36|22.06|22.36|22.06|22.36|22.06|0
1641440790000|2022-01-06 03:46:30|22.38|22.08|22.38|22.08|22.38|22.08|22.38|22.08|0
1641440800000|2022-01-06 03:46:40|22.36|22.06|22.36|22.06|22.36|22.06|22.36|22.06|0
1641440860000|2022-01-06 03:47:40|22.35|22.05|22.35|22.05|22.35|22.05|22.35|22.05|0
1641440870000|2022-01-06 03:47:50|22.36|22.06|22.38|22.08|22.38|22.08|22.36|22.06|0
1641440880000|2022-01-06 03:48:00|22.36|22.06|22.36|22.06|22.36|22.06|22.36|22.06|0
1641440900000|2022-01-06 03:48:20|22.35|22.05|22.36|22.06|22.36|22.06|22.35|22.05|0
1641440910000|2022-01-06 03:48:30|22.38|22.08|22.38|22.08|22.38|22.08|22.38|22.08|0
1641441020000|2022-01-06 03:50:20|22.37|22.07|22.37|22.07|22.37|22.07|22.37|22.07|0
1641441070000|2022-01-06 03:51:10|22.38|22.08|22.37|22.07|22.38|22.08|22.37|22.07|0
1641441080000|2022-01-06 03:51:20|22.38|22.08|22.38|22.08|22.38|22.08|22.38|22.08|0
1641441120000|2022-01-06 03:52:00|22.37|22.07|22.38|22.08|22.38|22.08|22.37|22.07|0
1641441130000|2022-01-06 03:52:10|22.37|22.07|22.37|22.07|22.37|22.07|22.37|22.07|0
1641441150000|2022-01-06 03:52:30|22.38|22.08|22.38|22.08|22.38|22.08|22.38|22.08|0
1641441170000|2022-01-06 03:52:50|22.37|22.07|22.38|22.08|22.38|22.08|22.37|22.07|0
1641441180000|2022-01-06 03:53:00|22.37|22.07|22.37|22.07|22.37|22.07|22.37|22.07|0
1641441200000|2022-01-06 03:53:20|22.39|22.09|22.39|22.09|22.39|22.09|22.39|22.09|0
1641441220000|2022-01-06 03:53:40|22.37|22.07|22.39|22.09|22.39|22.09|22.37|22.07|0
1641441230000|2022-01-06 03:53:50|22.37|22.07|22.39|22.09|22.39|22.09|22.37|22.07|0
1641441240000|2022-01-06 03:54:00|22.38|22.08|22.37|22.07|22.38|22.08|22.37|22.07|0
1641441250000|2022-01-06 03:54:10|22.39|22.09|22.39|22.09|22.39|22.09|22.39|22.09|0
1641441350000|2022-01-06 03:55:50|22.38|22.08|22.38|22.08|22.38|22.08|22.38|22.08|0
1641441360000|2022-01-06 03:56:00|22.39|22.09|22.39|22.09|22.39|22.09|22.39|22.09|0
1641441380000|2022-01-06 03:56:20|22.38|22.08|22.38|22.08|22.38|22.08|22.38|22.08|0
1641441400000|2022-01-06 03:56:40|22.39|22.09|22.39|22.09|22.39|22.09|22.39|22.09|0
1641441420000|2022-01-06 03:57:00|22.38|22.08|22.38|22.08|22.38|22.08|22.38|22.08|0
1641441440000|2022-01-06 03:57:20|22.39|22.09|22.39|22.09|22.39|22.09|22.39|22.09|0
1641441450000|2022-01-06 03:57:30|22.38|22.08|22.38|22.08|22.38|22.08|22.38|22.08|0
1641441500000|2022-01-06 03:58:20|22.39|22.09|22.41|22.11|22.41|22.11|22.39|22.09|0
1641441510000|2022-01-06 03:58:30|22.38|22.08|22.47|22.17|22.47|22.17|22.38|22.08|2
1641441540000|2022-01-06 03:59:00|22.49|22.19|22.49|22.19|22.49|22.19|22.49|22.19|0
1641441570000|2022-01-06 03:59:30|22.48|22.18|22.44|22.14|22.48|22.18|22.43|22.13|0
1641441580000|2022-01-06 03:59:40|22.45|22.15|22.45|22.15|22.45|22.15|22.45|22.15|0
1641441610000|2022-01-06 04:00:10|22.44|22.14|22.41|22.11|22.44|22.14|22.41|22.11|0
1641441620000|2022-01-06 04:00:20|22.42|22.12|22.44|22.14|22.44|22.14|22.41|22.11|0
1641441650000|2022-01-06 04:00:50|22.41|22.11|22.44|22.14|22.44|22.14|22.41|22.11|0
1641441670000|2022-01-06 04:01:10|22.45|22.15|22.45|22.15|22.45|22.15|22.45|22.15|0
1641441680000|2022-01-06 04:01:20|22.46|22.16|22.48|22.18|22.48|22.18|22.46|22.16|0
1641441720000|2022-01-06 04:02:00|22.49|22.19|22.49|22.19|22.49|22.19|22.49|22.19|0
1641441740000|2022-01-06 04:02:20|22.48|22.18|22.45|22.15|22.48|22.18|22.45|22.15|0
1641441750000|2022-01-06 04:02:30|22.46|22.16|22.46|22.16|22.46|22.16|22.46|22.16|0
1641441900000|2022-01-06 04:05:00|22.47|22.17|22.49|22.19|22.49|22.19|22.47|22.17|0
1641441950000|2022-01-06 04:05:50|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1641441960000|2022-01-06 04:06:00|22.49|22.19|22.49|22.19|22.49|22.19|22.49|22.19|0
1641441980000|2022-01-06 04:06:20|22.48|22.18|22.49|22.19|22.49|22.19|22.45|22.15|0
1641442050000|2022-01-06 04:07:30|22.48|22.18|22.49|22.19|22.49|22.19|22.45|22.15|0
1641442110000|2022-01-06 04:08:30|22.48|22.18|22.46|22.16|22.48|22.18|22.43|22.13|0
1641442120000|2022-01-06 04:08:40|22.45|22.15|22.46|22.16|22.46|22.16|22.45|22.15|0
1641442130000|2022-01-06 04:08:50|22.45|22.15|22.45|22.15|22.45|22.15|22.45|22.15|0
1641442140000|2022-01-06 04:09:00|22.46|22.16|22.45|22.15|22.46|22.16|22.45|22.15|0
1641442150000|2022-01-06 04:09:10|22.46|22.16|22.46|22.16|22.46|22.16|22.46|22.16|0
1641442160000|2022-01-06 04:09:20|22.45|22.15|22.46|22.16|22.46|22.16|22.45|22.15|0
1641442180000|2022-01-06 04:09:40|22.45|22.15|22.45|22.15|22.46|22.16|22.45|22.15|0
1641442190000|2022-01-06 04:09:50|22.46|22.16|22.46|22.16|22.46|22.16|22.45|22.15|0
1641442200000|2022-01-06 04:10:00|22.45|22.15|22.46|22.16|22.46|22.16|22.45|22.15|0
1641442270000|2022-01-06 04:11:10|22.45|22.15|22.45|22.15|22.45|22.15|22.45|22.15|0
1641442290000|2022-01-06 04:11:30|22.46|22.16|22.46|22.16|22.46|22.16|22.46|22.16|0
1641442320000|2022-01-06 04:12:00|22.45|22.15|22.46|22.16|22.46|22.16|22.45|22.15|0
1641442340000|2022-01-06 04:12:20|22.45|22.15|22.45|22.15|22.45|22.15|22.45|22.15|0
1641442350000|2022-01-06 04:12:30|22.46|22.16|22.45|22.15|22.46|22.16|22.45|22.15|0
1641442360000|2022-01-06 04:12:40|22.46|22.16|22.46|22.16|22.46|22.16|22.45|22.15|0
1641442370000|2022-01-06 04:12:50|22.45|22.15|22.45|22.15|22.45|22.15|22.45|22.15|0
1641442380000|2022-01-06 04:13:00|22.46|22.16|22.45|22.15|22.46|22.16|22.45|22.15|0
1641442390000|2022-01-06 04:13:10|22.46|22.16|22.46|22.16|22.46|22.16|22.46|22.16|0
1641442420000|2022-01-06 04:13:40|22.49|22.19|22.51|22.21|22.51|22.21|22.49|22.19|0
1641442480000|2022-01-06 04:14:40|22.47|22.17|22.47|22.17|22.48|22.18|22.47|22.17|0
1641442490000|2022-01-06 04:14:50|22.46|22.16|22.47|22.17|22.47|22.17|22.41|22.11|0
1641442550000|2022-01-06 04:15:50|22.46|22.16|22.42|22.12|22.46|22.16|22.42|22.12|0
1641442560000|2022-01-06 04:16:00|22.44|22.14|22.47|22.17|22.47|22.17|22.44|22.14|0
1641442620000|2022-01-06 04:17:00|22.46|22.16|22.47|22.17|22.47|22.17|22.41|22.11|0
1641442650000|2022-01-06 04:17:30|22.49|22.19|22.48|22.18|22.49|22.19|22.48|22.18|0
1641442660000|2022-01-06 04:17:40|22.47|22.17|22.47|22.17|22.47|22.17|22.47|22.17|0
1641442690000|2022-01-06 04:18:10|22.46|22.16|22.47|22.17|22.47|22.17|22.42|22.12|0
1641442710000|2022-01-06 04:18:30|||||||||20
1641442720000|2022-01-06 04:18:40|22.46|22.16|22.47|22.17|22.47|22.17|22.46|22.16|20
1641442780000|2022-01-06 04:19:40|22.48|22.18|22.47|22.17|22.48|22.18|22.47|22.17|0
1641442790000|2022-01-06 04:19:50|22.48|22.18|22.48|22.18|22.48|22.18|22.47|22.17|0
1641442800000|2022-01-06 04:20:00|22.47|22.17|22.47|22.17|22.47|22.17|22.47|22.17|0
1641442810000|2022-01-06 04:20:10|22.48|22.18|22.47|22.17|22.48|22.18|22.47|22.17|0
1641442820000|2022-01-06 04:20:20|22.48|22.18|22.47|22.17|22.48|22.18|22.47|22.17|0
1641442840000|2022-01-06 04:20:40|22.48|22.18|22.47|22.17|22.48|22.18|22.47|22.17|0
1641442920000|2022-01-06 04:22:00|22.41|22.11|22.5|22.2|22.5|22.2|22.41|22.11|0
1641442930000|2022-01-06 04:22:10|22.47|22.17|22.47|22.17|22.47|22.17|22.47|22.17|0
1641443080000|2022-01-06 04:24:40|22.43|22.13|22.45|22.15|22.45|22.15|22.43|22.13|0
1641443100000|2022-01-06 04:25:00|22.47|22.17|22.47|22.17|22.47|22.17|22.47|22.17|0
1641443200000|2022-01-06 04:26:40|22.44|22.14|22.45|22.15|22.5|22.2|22.44|22.14|0
1641443220000|2022-01-06 04:27:00|22.47|22.17|22.45|22.15|22.47|22.17|22.45|22.15|0
1641443770000|2022-01-06 04:36:10|22.44|22.14|22.44|22.14|22.44|22.14|22.44|22.14|0
1641443830000|2022-01-06 04:37:10|22.45|22.15|22.44|22.14|22.45|22.15|22.44|22.14|0
1641444040000|2022-01-06 04:40:40|22.45|22.15|22.41|22.33|22.45|22.34|22.41|22.15|9
1641444060000|2022-01-06 04:41:00|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|0
1641444100000|2022-01-06 04:41:40|22.53|22.28|22.53|22.28|22.53|22.28|22.53|22.28|2
1641444170000|2022-01-06 04:42:50|22.57|22.32|22.57|22.32|22.57|22.32|22.57|22.32|0
1641444220000|2022-01-06 04:43:40|22.56|22.31|22.57|22.32|22.57|22.32|22.56|22.31|0
1641444230000|2022-01-06 04:43:50|22.56|22.31|22.56|22.31|22.56|22.31|22.56|22.31|0
1641444240000|2022-01-06 04:44:00|22.57|22.32|22.57|22.32|22.57|22.32|22.56|22.31|0
1641444270000|2022-01-06 04:44:30|22.56|22.31|22.56|22.31|22.56|22.31|22.56|22.31|0
1641444310000|2022-01-06 04:45:10|22.55|22.3|22.55|22.3|22.55|22.3|22.55|22.3|0
1641444380000|2022-01-06 04:46:20|22.56|22.31|22.56|22.31|22.56|22.31|22.56|22.31|0
1641445060000|2022-01-06 04:57:40|22.66|22.36|22.68|22.38|22.68|22.38|22.66|22.36|10
1641445150000|2022-01-06 04:59:10|22.67|22.37|22.67|22.37|22.67|22.37|22.67|22.37|0
1641445240000|2022-01-06 05:00:40|22.66|22.36|22.67|22.37|22.67|22.37|22.66|22.36|0
1641445260000|2022-01-06 05:01:00|22.68|22.38|22.68|22.38|22.68|22.38|22.68|22.38|0
1641445350000|2022-01-06 05:02:30|22.67|22.37|22.67|22.37|22.67|22.37|22.67|22.37|0
1641445360000|2022-01-06 05:02:40|22.68|22.38|22.68|22.38|22.68|22.38|22.68|22.38|0
1641445390000|2022-01-06 05:03:10|22.67|22.37|22.67|22.37|22.67|22.37|22.67|22.37|0
1641445480000|2022-01-06 05:04:40|22.68|22.38|22.66|22.36|22.68|22.45|22.53|22.36|9
1641445500000|2022-01-06 05:05:00|22.68|22.38|22.68|22.38|22.68|22.38|22.68|22.38|0
1641445510000|2022-01-06 05:05:10|22.67|22.37|22.67|22.37|22.67|22.37|22.67|22.37|0
1641445590000|2022-01-06 05:06:30|22.7|22.4|22.7|22.4|22.7|22.4|22.7|22.4|2
1641445600000|2022-01-06 05:06:40|22.68|22.38|22.68|22.38|22.68|22.38|22.68|22.38|0
1641445700000|2022-01-06 05:08:20|22.54|22.46|22.68|22.38|22.68|22.46|22.54|22.38|0
1641445730000|2022-01-06 05:08:50|22.66|22.36|22.66|22.36|22.66|22.36|22.66|22.36|0
1641445740000|2022-01-06 05:09:00|22.62|22.37|22.62|22.37|22.62|22.37|22.62|22.37|0
1641445770000|2022-01-06 05:09:30|22.66|22.36|22.66|22.36|22.66|22.36|22.66|22.36|0
1641445780000|2022-01-06 05:09:40|22.62|22.37|22.62|22.37|22.62|22.37|22.62|22.37|0
1641445810000|2022-01-06 05:10:10|22.51|22.26|22.62|22.32|22.62|22.32|22.51|22.25|4
1641445870000|2022-01-06 05:11:10|22.61|22.31|22.62|22.32|22.62|22.32|22.55|22.25|0
1641445880000|2022-01-06 05:11:20|22.65|22.35|22.65|22.35|22.65|22.35|22.65|22.35|0
1641445920000|2022-01-06 05:12:00|22.62|22.32|22.62|22.32|22.62|22.32|22.62|22.32|0
1641446000000|2022-01-06 05:13:20|22.61|22.31|22.62|22.32|22.62|22.32|22.55|22.25|0
1641446060000|2022-01-06 05:14:20|22.61|22.31|22.62|22.32|22.62|22.32|22.55|22.25|0
1641446070000|2022-01-06 05:14:30|22.61|22.31|22.61|22.31|22.61|22.31|22.61|22.31|0
1641446080000|2022-01-06 05:14:40|22.62|22.32|22.62|22.32|22.62|22.32|22.62|22.32|0
1641446100000|2022-01-06 05:15:00|22.61|22.31|22.61|22.31|22.61|22.31|22.61|22.31|0
1641446110000|2022-01-06 05:15:10|22.6|22.3|22.6|22.3|22.6|22.3|22.6|22.3|0
1641446120000|2022-01-06 05:15:20|22.61|22.31|22.6|22.3|22.61|22.31|22.6|22.3|0
1641446130000|2022-01-06 05:15:30|22.59|22.29|22.58|22.28|22.59|22.29|22.53|22.23|0
1641446170000|2022-01-06 05:16:10|22.59|22.29|22.6|22.3|22.6|22.3|22.59|22.29|0
1641446240000|2022-01-06 05:17:20|22.59|22.29|22.54|22.24|22.59|22.29|22.53|22.23|0
1641446370000|2022-01-06 05:19:30|22.47|22.17|22.56|22.26|22.56|22.26|22.47|22.17|0
1641446380000|2022-01-06 05:19:40|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1641446410000|2022-01-06 05:20:10|22.54|22.24|22.54|22.24|22.54|22.24|22.54|22.24|0
1641446430000|2022-01-06 05:20:30|22.56|22.26|22.56|22.26|22.56|22.26|22.56|22.26|0
1641446460000|2022-01-06 05:21:00|22.58|22.28|22.57|22.27|22.58|22.28|22.57|22.27|0
1641446530000|2022-01-06 05:22:10|22.55|22.25|22.55|22.25|22.55|22.25|22.55|22.25|0
1641446630000|2022-01-06 05:23:50|22.54|22.24|22.57|22.27|22.57|22.27|22.54|22.24|0
1641446770000|2022-01-06 05:26:10|22.55|22.25|22.55|22.25|22.55|22.25|22.55|22.25|0
1641446790000|2022-01-06 05:26:30|22.54|22.24|22.54|22.24|22.54|22.24|22.54|22.24|0
1641446920000|2022-01-06 05:28:40|22.52|22.22|22.51|22.21|22.52|22.22|22.47|22.17|0
1641446970000|2022-01-06 05:29:30|22.52|22.22|22.51|22.21|22.52|22.22|22.51|22.21|0
1641447000000|2022-01-06 05:30:00|22.52|22.22|22.52|22.22|22.52|22.22|22.52|22.22|0
1641447110000|2022-01-06 05:31:50|22.49|22.19|22.52|22.22|22.52|22.22|22.49|22.19|0
1641447310000|2022-01-06 05:35:10|22.51|22.21|22.5|22.2|22.51|22.21|22.5|22.2|0
1641447480000|2022-01-06 05:38:00|22.44|22.14|22.47|22.17|22.47|22.17|22.44|22.14|0
1641447490000|2022-01-06 05:38:10|22.5|22.2|22.5|22.2|22.5|22.2|22.5|22.2|0
1641447580000|2022-01-06 05:39:40|22.44|22.14|22.5|22.2|22.5|22.2|22.44|22.14|0
1641447900000|2022-01-06 05:45:00|22.51|22.21|22.5|22.2|22.51|22.21|22.5|22.2|0
1641448300000|2022-01-06 05:51:40|22.51|22.21|22.52|22.22|22.52|22.22|22.51|22.21|0
1641448360000|2022-01-06 05:52:40|22.51|22.21|22.51|22.21|22.51|22.21|22.47|22.17|0
1641448380000|2022-01-06 05:53:00|22.52|22.22|22.52|22.22|22.52|22.22|22.52|22.22|0
1641448560000|2022-01-06 05:56:00|22.53|22.23|22.55|22.25|22.55|22.25|22.53|22.23|0
1641448570000|2022-01-06 05:56:10|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1641448620000|2022-01-06 05:57:00|22.52|22.22|22.52|22.22|22.52|22.22|22.47|22.17|0
1641448630000|2022-01-06 05:57:10|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1641448690000|2022-01-06 05:58:10|22.5|22.2|22.5|22.2|22.5|22.2|22.47|22.17|0
1641448780000|2022-01-06 05:59:40|22.51|22.21|22.52|22.22|22.52|22.22|22.51|22.21|0
1641448840000|2022-01-06 06:00:40|22.54|22.24|22.47|22.17|22.54|22.24|22.47|22.17|0
1641448850000|2022-01-06 06:00:50|22.51|22.21|22.52|22.22|22.52|22.22|22.51|22.21|0
1641448860000|2022-01-06 06:01:00|22.55|22.25|22.55|22.25|22.55|22.25|22.55|22.25|0
1641448920000|2022-01-06 06:02:00|22.56|22.26|22.55|22.25|22.56|22.26|22.49|22.19|0
1641448950000|2022-01-06 06:02:30|22.56|22.26|22.56|22.26|22.56|22.26|22.56|22.26|0
1641449180000|2022-01-06 06:06:20|22.57|22.27|22.57|22.27|22.57|22.27|22.57|22.27|0
1641449440000|2022-01-06 06:10:40|22.58|22.28|22.58|22.28|22.58|22.28|22.58|22.28|0
1641449460000|2022-01-06 06:11:00|22.6|22.3|22.58|22.28|22.6|22.3|22.58|22.28|0
1641449690000|2022-01-06 06:14:50|22.59|22.29|22.59|22.29|22.59|22.29|22.59|22.29|0
1641449750000|2022-01-06 06:15:50|22.58|22.28|22.54|22.24|22.58|22.28|22.54|22.24|0
1641449760000|2022-01-06 06:16:00|22.58|22.28|22.61|22.31|22.61|22.31|22.58|22.28|0
1641449790000|2022-01-06 06:16:30|22.6|22.3|22.6|22.3|22.6|22.3|22.6|22.3|0
1641449800000|2022-01-06 06:16:40|22.61|22.31|22.61|22.31|22.61|22.31|22.61|22.31|0
1641449820000|2022-01-06 06:17:00|22.6|22.3|22.61|22.31|22.61|22.31|22.56|22.26|0
1641449830000|2022-01-06 06:17:10|22.6|22.3|22.6|22.3|22.6|22.3|22.6|22.3|0
1641449880000|2022-01-06 06:18:00|22.61|22.31|22.57|22.49|22.61|22.51|22.56|22.26|4
1641449920000|2022-01-06 06:18:40|22.64|22.39|22.64|22.39|22.64|22.39|22.64|22.39|0
1641450200000|2022-01-06 06:23:20|22.63|22.38|22.63|22.38|22.63|22.38|22.63|22.38|0
1641450240000|2022-01-06 06:24:00|22.64|22.39|22.64|22.39|22.64|22.39|22.64|22.39|0
1641450250000|2022-01-06 06:24:10|22.63|22.38|22.63|22.38|22.63|22.38|22.63|22.38|0
1641450270000|2022-01-06 06:24:30|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|0
1641450290000|2022-01-06 06:24:50|22.61|22.36|22.61|22.36|22.61|22.36|22.61|22.36|0
1641450350000|2022-01-06 06:25:50|22.59|22.34|22.59|22.34|22.59|22.34|22.58|22.33|0
1641450370000|2022-01-06 06:26:10|22.61|22.36|22.61|22.36|22.61|22.36|22.61|22.36|0
1641450380000|2022-01-06 06:26:20|22.62|22.37|22.62|22.37|22.62|22.37|22.62|22.37|0
1641450400000|2022-01-06 06:26:40|22.6|22.35|22.62|22.32|22.62|22.35|22.6|22.32|0
1641450410000|2022-01-06 06:26:50|22.57||22.57||22.57||22.57||0
1641450450000|2022-01-06 06:27:30|22.58|22.33|22.51|22.43|22.58|22.43|22.51|22.33|0
1641450460000|2022-01-06 06:27:40|22.57|22.32|22.57|22.32|22.57|22.32|22.57|22.32|0
1641450470000|2022-01-06 06:27:50|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1641450490000|2022-01-06 06:28:10|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1641450510000|2022-01-06 06:28:30|22.5|22.42|22.57|22.32|22.57|22.42|22.5|22.32|0
1641450540000|2022-01-06 06:29:00|22.58|22.33|22.51|22.43|22.58|22.43|22.51|22.33|0
1641450550000|2022-01-06 06:29:10|22.57|22.32|22.57|22.32|22.57|22.32|22.57|22.32|0
1641450620000|2022-01-06 06:30:20|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|0
1641450630000|2022-01-06 06:30:30|22.57|22.32|22.48|22.4|22.57|22.4|22.48|22.32|0
1641450640000|2022-01-06 06:30:40|22.57|22.32|22.57|22.32|22.57|22.32|22.57|22.32|0
1641450650000|2022-01-06 06:30:50|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|0
1641450710000|2022-01-06 06:31:50|22.57|22.32|22.48|22.4|22.57|22.4|22.48|22.32|0
1641450720000|2022-01-06 06:32:00|22.57|22.32|22.57|22.32|22.57|22.32|22.57|22.32|0
1641450750000|2022-01-06 06:32:30|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|0
1641450760000|2022-01-06 06:32:40|22.57|22.32|22.57|22.32|22.57|22.32|22.57|22.32|0
1641450770000|2022-01-06 06:32:50|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|0
1641450790000|2022-01-06 06:33:10|22.57|22.32|22.57|22.32|22.57|22.4|22.48|22.32|0
1641450800000|2022-01-06 06:33:20|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|0
1641450810000|2022-01-06 06:33:30|22.57|22.32|22.57|22.32|22.57|22.32|22.57|22.32|0
1641450820000|2022-01-06 06:33:40|22.48|22.4|22.57|22.32|22.57|22.4|22.48|22.32|0
1641450830000|2022-01-06 06:33:50|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|0
1641450840000|2022-01-06 06:34:00|22.57|22.32|22.57|22.32|22.57|22.32|22.57|22.32|0
1641450850000|2022-01-06 06:34:10|22.48|22.4|22.57|22.32|22.57|22.4|22.48|22.32|0
1641450870000|2022-01-06 06:34:30|22.48|22.4|22.57|22.32|22.57|22.4|22.48|22.32|0
1641450900000|2022-01-06 06:35:00|22.48|22.4|22.48|22.4|22.57|22.4|22.48|22.32|0
1641450910000|2022-01-06 06:35:10|22.57|22.32|22.48|22.4|22.57|22.4|22.48|22.32|0
1641450920000|2022-01-06 06:35:20|22.57|22.32|22.57|22.32|22.57|22.4|22.48|22.32|0
1641450930000|2022-01-06 06:35:30|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|0
1641450940000|2022-01-06 06:35:40|22.57|22.32|22.57|22.32|22.57|22.4|22.48|22.32|0
1641450950000|2022-01-06 06:35:50|22.48|22.4|22.54|22.29|22.54|22.4|22.48|22.29|0
1641450960000|2022-01-06 06:36:00|22.55|22.3|22.52|22.27|22.56|22.31|22.52|22.27|0
1641450970000|2022-01-06 06:36:10|22.51|22.26|22.52|22.27|22.52|22.27|22.51|22.26|0
1641450980000|2022-01-06 06:36:20|22.51|22.26|22.52|22.27|22.52|22.27|22.51|22.26|0
1641450990000|2022-01-06 06:36:30|22.51|22.26|22.52|22.27|22.52|22.27|22.51|22.26|0
1641451000000|2022-01-06 06:36:40|22.51|22.26|22.51|22.26|22.51|22.26|22.51|22.26|0
1641451030000|2022-01-06 06:37:10|22.52|22.27|22.51|22.26|22.52|22.27|22.51|22.26|0
1641451060000|2022-01-06 06:37:40|22.5|22.25|22.5|22.25|22.5|22.25|22.5|22.25|0
1641451090000|2022-01-06 06:38:10|22.51|22.26|22.51|22.26|22.51|22.26|22.51|22.26|0
1641451100000|2022-01-06 06:38:20|22.5|22.25|22.5|22.25|22.5|22.25|22.5|22.25|0
1641451110000|2022-01-06 06:38:30|22.48|22.23|22.48|22.23|22.48|22.23|22.48|22.23|0
1641451150000|2022-01-06 06:39:10|22.47|22.22|22.47|22.22|22.47|22.22|22.47|22.22|0
1641451160000|2022-01-06 06:39:20|22.48|22.18|22.47|22.22|22.48|22.22|22.47|22.18|0
1641451180000|2022-01-06 06:39:40|22.48|22.18|22.47|22.22|22.48|22.22|22.47|22.18|0
1641451190000|2022-01-06 06:39:50|22.48|22.18|22.48|22.18|22.48|22.18|22.48|22.18|0
1641451230000|2022-01-06 06:40:30|22.47|22.22|22.47|22.22|22.47|22.22|22.47|22.22|0
1641451240000|2022-01-06 06:40:40|22.48|22.18|22.48|22.18|22.48|22.18|22.47|22.17|0
1641451270000|2022-01-06 06:41:10|22.47|22.17|22.47|22.17|22.47|22.17|22.47|22.17|0
1641451280000|2022-01-06 06:41:20|22.46|22.16|22.48|22.18|22.48|22.18|22.46|22.16|0
1641451410000|2022-01-06 06:43:30|22.47|22.17|22.47|22.17|22.47|22.17|22.47|22.17|0
1641451420000|2022-01-06 06:43:40|22.48|22.18|22.47|22.17|22.48|22.18|22.47|22.17|0
1641451470000|2022-01-06 06:44:30|22.46|22.16|22.46|22.16|22.46|22.16|22.46|22.16|0
1641451520000|2022-01-06 06:45:20|22.47|22.17|22.46|22.16|22.47|22.17|22.46|22.16|0
1641451530000|2022-01-06 06:45:30|22.47|22.17|22.46|22.16|22.47|22.17|22.46|22.16|0
1641451550000|2022-01-06 06:45:50|22.47|22.17|22.47|22.17|22.47|22.17|22.46|22.16|0
1641451650000|2022-01-06 06:47:30|22.46|22.16|22.47|22.17|22.47|22.17|22.46|22.16|0
1641451710000|2022-01-06 06:48:30|22.48|22.18|22.48|22.18|22.48|22.18|22.48|22.18|0
1641451730000|2022-01-06 06:48:50|22.47|22.17|22.47|22.17|22.47|22.17|22.47|22.17|0
1641451740000|2022-01-06 06:49:00|22.48|22.18|22.49|22.19|22.49|22.19|22.47|22.17|0
1641451750000|2022-01-06 06:49:10|22.48|22.18|22.47|22.17|22.48|22.18|22.47|22.17|0
1641451780000|2022-01-06 06:49:40|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|1
1641451790000|2022-01-06 06:49:50|22.46|22.16|22.47|22.17|22.47|22.17|22.46|22.16|4
1641451850000|2022-01-06 06:50:50|22.48|22.18|22.48|22.18|22.48|22.18|22.48|22.18|0
1641451890000|2022-01-06 06:51:30|22.47|22.17|22.47|22.17|22.47|22.17|22.47|22.17|0
1641452010000|2022-01-06 06:53:30|22.41|22.16|22.34|22.26|22.41|22.26|22.34|22.16|0
1641452020000|2022-01-06 06:53:40|22.33|22.25|22.48|22.18|22.49|22.25|22.33|22.18|2
1641452130000|2022-01-06 06:55:30|22.44|22.19|22.44|22.19|22.44|22.19|22.44|22.19|0
1641452180000|2022-01-06 06:56:20|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1641452210000|2022-01-06 06:56:50|22.32|22.24|22.47|22.17|22.47|22.24|22.32|22.17|15
1641452250000|2022-01-06 06:57:30|22.5|22.2|22.5|22.2|22.5|22.2|22.5|22.2|0
1641452270000|2022-01-06 06:57:50|22.48|22.18|22.48|22.18|22.5|22.2|22.48|22.18|0
1641452350000|2022-01-06 06:59:10|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1641452380000|2022-01-06 06:59:40|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1641452400000|2022-01-06 07:00:00|22.34|22.26|22.45|22.2|22.47|22.26|22.34|22.17|1
1641452420000|2022-01-06 07:00:20|22.44|22.19|22.44|22.19|22.44|22.19|22.44|22.19|0
1641452460000|2022-01-06 07:01:00|22.42|22.17|22.43|22.18|22.45|22.2|22.42|22.17|6
1641452480000|2022-01-06 07:01:20|22.33|22.25|22.29|22.21|22.33|22.25|22.29|22.21|31
1641452490000|2022-01-06 07:01:30|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1641452500000|2022-01-06 07:01:40|22.29|22.21|22.29|22.21|22.3|22.22|22.29|22.21|2
1641452540000|2022-01-06 07:02:20|22.28|22.2|22.23|22.15|22.28|22.2|22.23|22.15|4
1641452550000|2022-01-06 07:02:30|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|1
1641452560000|2022-01-06 07:02:40|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|1
1641452570000|2022-01-06 07:02:50|22.24|22.16|22.24|22.16|22.24|22.16|22.23|22.15|0
1641452660000|2022-01-06 07:04:20|22.25|22.17|22.25|22.17|22.25|22.17|22.24|22.16|0
1641452670000|2022-01-06 07:04:30|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|10
1641452680000|2022-01-06 07:04:40|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|3
1641452690000|2022-01-06 07:04:50|22.23|22.15|22.2|22.12|22.24|22.16|22.2|22.12|0
1641452700000|2022-01-06 07:05:00|22.22|22.14|22.23|22.15|22.23|22.15|22.22|22.14|0
1641452760000|2022-01-06 07:06:00|22.22|22.14|22.16|22.08|22.22|22.14|22.16|22.08|87
1641452770000|2022-01-06 07:06:10|22.14|22.06|22.13|22.05|22.14|22.06|22.09|22.01|19
1641452790000|2022-01-06 07:06:30|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1641452800000|2022-01-06 07:06:40|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|3
1641452810000|2022-01-06 07:06:50|22.13|22.05|22.13|22.05|22.13|22.05|22.1|22.02|0
1641452820000|2022-01-06 07:07:00|22.12|22.04|22.13|22.05|22.13|22.05|22.12|22.04|0
1641452830000|2022-01-06 07:07:10|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1641452840000|2022-01-06 07:07:20|22.1|22.02|22.12|22.04|22.12|22.04|22.1|22.02|0
1641452860000|2022-01-06 07:07:40|22.1|22.02|22.12|22.04|22.12|22.04|22.1|22.02|0
1641452870000|2022-01-06 07:07:50|22.1|22.02|22.1|22.02|22.12|22.04|22.1|22.02|0
1641452890000|2022-01-06 07:08:10|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1641452900000|2022-01-06 07:08:20|22.08|22|22.08|22|22.08|22|22.08|22|50
1641452910000|2022-01-06 07:08:30|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|4
1641452920000|2022-01-06 07:08:40|||||||||63
1641452930000|2022-01-06 07:08:50|22.12|22.04|22.12|22.04|22.12|22.04|22.11|22.03|28
1641452940000|2022-01-06 07:09:00|22.14|22.06|22.15|22.07|22.15|22.07|22.12|22.04|0
1641452960000|2022-01-06 07:09:20|22.16|22.08|22.17|22.09|22.17|22.09|22.16|22.08|1
1641452980000|2022-01-06 07:09:40|22.15|22.07|22.16|22.08|22.16|22.08|22.15|22.07|7
1641452990000|2022-01-06 07:09:50|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|0
1641453010000|2022-01-06 07:10:10|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1641453020000|2022-01-06 07:10:20|22.17|22.09|22.16|22.08|22.17|22.09|22.16|22.08|2
1641453030000|2022-01-06 07:10:30|22.15|22.07|22.12|22.04|22.15|22.07|22.12|22.04|0
1641453040000|2022-01-06 07:10:40|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1641453080000|2022-01-06 07:11:20|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1641453090000|2022-01-06 07:11:30|22.14|22.06|22.17|22.09|22.17|22.09|22.14|22.06|7
1641453100000|2022-01-06 07:11:40|22.16|22.08|22.17|22.09|22.17|22.09|22.16|22.08|0
1641453140000|2022-01-06 07:12:20|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|1
1641453150000|2022-01-06 07:12:30|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1641453170000|2022-01-06 07:12:50|22.17|22.09|22.15|22.07|22.17|22.09|22.15|22.07|0
1641453180000|2022-01-06 07:13:00|22.14|22.06|22.15|22.07|22.15|22.07|22.14|22.06|2
1641453190000|2022-01-06 07:13:10|22.16|22.08|22.12|22.04|22.16|22.08|22.12|22.04|0
1641453220000|2022-01-06 07:13:40|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1641453230000|2022-01-06 07:13:50|22.12|22.04|22.12|22.04|22.13|22.05|22.12|22.04|2
1641453240000|2022-01-06 07:14:00|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1641453250000|2022-01-06 07:14:10|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1641453280000|2022-01-06 07:14:40|||||||||15
1641453290000|2022-01-06 07:14:50|||||||||1
1641453310000|2022-01-06 07:15:10|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|59
1641453360000|2022-01-06 07:16:00|22.12|22.04|22.12|22.04|22.12|22.04|22.11|22.03|4
1641453370000|2022-01-06 07:16:10|22.11|22.03|22.1|22.02|22.11|22.03|22.1|22.02|1
1641453390000|2022-01-06 07:16:30|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|2
1641453400000|2022-01-06 07:16:40|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|3
1641453440000|2022-01-06 07:17:20|22.12|22.04|22.1|22.02|22.12|22.04|22.1|22.02|0
1641453460000|2022-01-06 07:17:40|22.12|22.04|22.1|22.02|22.12|22.04|22.1|22.02|1
1641453470000|2022-01-06 07:17:50|22.12|22.04|22.1|22.02|22.12|22.04|22.1|22.02|2
1641453480000|2022-01-06 07:18:00|22.12|22.04|22.1|22.02|22.12|22.04|22.1|22.02|2
1641453500000|2022-01-06 07:18:20|||||||||3
1641453520000|2022-01-06 07:18:40|||||||||1
1641453530000|2022-01-06 07:18:50|22.06|21.98|22.06|21.98|22.08|22|22.06|21.98|1
1641453540000|2022-01-06 07:19:00|22.07|21.99|22.06|21.98|22.07|21.99|22.05|21.97|0
1641453550000|2022-01-06 07:19:10|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1641453570000|2022-01-06 07:19:30|22.04|21.96|22.04|21.96|22.05|21.97|22.04|21.96|0
1641453580000|2022-01-06 07:19:40|22.05|21.97|22.04|21.96|22.05|21.97|22.04|21.96|0
1641453590000|2022-01-06 07:19:50|22.05|21.97|22.05|21.97|22.05|21.97|22.04|21.96|0
1641453600000|2022-01-06 07:20:00|22.04|21.96|22.03|21.95|22.04|21.96|22.03|21.95|0
1641453610000|2022-01-06 07:20:10|22|21.92|22|21.92|22|21.92|22|21.92|0
1641453620000|2022-01-06 07:20:20|21.99|21.91|22|21.92|22|21.92|21.99|21.91|5
1641453650000|2022-01-06 07:20:50|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1641453670000|2022-01-06 07:21:10|22|21.92|22|21.92|22|21.92|22|21.92|0
1641453680000|2022-01-06 07:21:20|21.99|21.91|21.99|21.91|22|21.92|21.99|21.91|0
1641453690000|2022-01-06 07:21:30|||||||||7
1641453700000|2022-01-06 07:21:40|22|21.92|21.99|21.91|22|21.92|21.99|21.91|0
1641453710000|2022-01-06 07:21:50|22|21.92|22|21.92|22|21.92|21.99|21.91|0
1641453720000|2022-01-06 07:22:00|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1641453730000|2022-01-06 07:22:10|22|21.92|22|21.92|22|21.92|22|21.92|0
1641453760000|2022-01-06 07:22:40|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|1
1641453770000|2022-01-06 07:22:50|22|21.92|21.99|21.91|22|21.92|21.99|21.91|0
1641453780000|2022-01-06 07:23:00|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1641453790000|2022-01-06 07:23:10|21.99|21.91|21.99|21.91|22|21.92|21.99|21.91|2
1641453800000|2022-01-06 07:23:20|22|21.92|21.99|21.91|22|21.92|21.99|21.91|0
1641453810000|2022-01-06 07:23:30|21.98|21.9|21.95|21.87|21.98|21.9|21.95|21.87|0
1641453830000|2022-01-06 07:23:50|21.96|21.88|21.99|21.91|22|21.92|21.96|21.88|0
1641453840000|2022-01-06 07:24:00|22|21.92|21.95|21.87|22|21.92|21.95|21.87|0
1641453900000|2022-01-06 07:25:00|21.94|21.86|21.95|21.87|21.95|21.87|21.94|21.86|5
1641453910000|2022-01-06 07:25:10|||||||||5
1641453920000|2022-01-06 07:25:20|||||||||10
1641454080000|2022-01-06 07:28:00|21.97|21.89|21.94|21.86|21.97|21.89|21.94|21.86|73
1641454090000|2022-01-06 07:28:10|21.95|21.87|21.92|21.84|21.95|21.87|21.92|21.84|0
1641454100000|2022-01-06 07:28:20|21.94|21.86|21.94|21.86|21.95|21.87|21.94|21.86|0
1641454110000|2022-01-06 07:28:30|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|0
1641454120000|2022-01-06 07:28:40|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|0
1641454140000|2022-01-06 07:29:00|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1641454150000|2022-01-06 07:29:10|21.94|21.86|21.9|21.82|21.94|21.86|21.9|21.82|45
1641454190000|2022-01-06 07:29:50|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|4
1641454200000|2022-01-06 07:30:00|21.89|21.81|21.89|21.81|21.9|21.82|21.88|21.8|3
1641454210000|2022-01-06 07:30:10|21.9|21.82|21.88|21.8|21.9|21.82|21.88|21.8|0
1641454230000|2022-01-06 07:30:30|21.84|21.76|21.83|21.75|21.84|21.76|21.83|21.75|0
1641454240000|2022-01-06 07:30:40|||||||||20
1641454250000|2022-01-06 07:30:50|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1641454260000|2022-01-06 07:31:00|21.85|21.77|21.88|21.8|21.88|21.8|21.85|21.77|0
1641454280000|2022-01-06 07:31:20|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|1
1641454290000|2022-01-06 07:31:30|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1641454300000|2022-01-06 07:31:40|21.95|21.87|21.97|21.89|21.97|21.89|21.95|21.87|11
1641454310000|2022-01-06 07:31:50|21.95|21.87|21.94|21.86|21.97|21.89|21.94|21.86|3
1641454320000|2022-01-06 07:32:00|21.95|21.87|21.98|21.9|21.98|21.9|21.93|21.85|2
1641454350000|2022-01-06 07:32:30|22.02|21.94|22.02|21.94|22.02|21.94|22|21.92|4
1641454360000|2022-01-06 07:32:40|22|21.92|22|21.92|22|21.92|22|21.92|0
1641454370000|2022-01-06 07:32:50|22.03|21.95|22.03|21.95|22.04|21.96|22.03|21.95|2
1641454380000|2022-01-06 07:33:00|22.04|21.96|22.03|21.95|22.04|21.96|22.03|21.95|2
1641454390000|2022-01-06 07:33:10|22.04|21.96|22.04|21.96|22.05|21.97|22.04|21.96|0
1641454400000|2022-01-06 07:33:20|22.05|21.97|22.05|21.97|22.05|21.97|22.04|21.96|0
1641454410000|2022-01-06 07:33:30|22.04|21.96|22|21.92|22.04|21.96|22|21.92|0
1641454420000|2022-01-06 07:33:40|22.02|21.94|22|21.92|22.02|21.94|22|21.92|0
1641454440000|2022-01-06 07:34:00|22.02|21.94|22.03|21.95|22.05|21.97|22.02|21.94|2
1641454450000|2022-01-06 07:34:10|22.04|21.96|22.05|21.97|22.05|21.97|22.03|21.95|0
1641454460000|2022-01-06 07:34:20|22.03|21.95|22.03|21.95|22.04|21.96|22.03|21.95|1
1641454470000|2022-01-06 07:34:30|22.04|21.96|22.03|21.95|22.04|21.96|22.03|21.95|7
1641454480000|2022-01-06 07:34:40|22.05|21.97|22.02|21.94|22.05|21.97|22|21.92|0
1641454490000|2022-01-06 07:34:50|22.04|21.96|22.03|21.95|22.05|21.97|22.03|21.95|0
1641454500000|2022-01-06 07:35:00|22.02|21.94|22.02|21.94|22.05|21.97|22.02|21.94|0
1641454510000|2022-01-06 07:35:10|22.04|21.96|22.02|21.94|22.04|21.96|22.02|21.94|0
1641454520000|2022-01-06 07:35:20|22|21.92|22|21.92|22.02|21.94|22|21.92|0
1641454550000|2022-01-06 07:35:50|22.03|21.95|22.02|21.94|22.03|21.95|22.02|21.94|0
1641454560000|2022-01-06 07:36:00|22.03|21.95|22.02|21.94|22.05|21.97|22.02|21.94|11
1641454570000|2022-01-06 07:36:10|22.04|21.96|22.05|21.97|22.05|21.97|22.04|21.96|0
1641454580000|2022-01-06 07:36:20|22.04|21.96|22.04|21.96|22.05|21.97|22.04|21.96|4
1641454590000|2022-01-06 07:36:30|22.05|21.97|22.05|21.97|22.05|21.97|22.03|21.95|0
1641454600000|2022-01-06 07:36:40|22.04|21.96|22.02|21.94|22.05|21.97|22.02|21.94|0
1641454630000|2022-01-06 07:37:10|22|21.92|22|21.92|22|21.92|22|21.92|0
1641454640000|2022-01-06 07:37:20|21.98|21.9|21.98|21.9|21.99|21.91|21.98|21.9|49
1641454650000|2022-01-06 07:37:30|21.97|21.89|21.95|21.87|21.97|21.89|21.95|21.87|0
1641454660000|2022-01-06 07:37:40|21.93|21.85|21.93|21.85|21.94|21.86|21.93|21.85|3
1641454670000|2022-01-06 07:37:50|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|2
1641454680000|2022-01-06 07:38:00|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|0
1641454690000|2022-01-06 07:38:10|21.92|21.84|21.93|21.85|21.93|21.85|21.91|21.83|0
1641454700000|2022-01-06 07:38:20|21.92|21.84|21.9|21.82|21.93|21.85|21.9|21.82|0
1641454710000|2022-01-06 07:38:30|21.88|21.8|21.88|21.8|21.88|21.8|21.87|21.79|0
1641454730000|2022-01-06 07:38:50|21.87|21.79|21.9|21.82|21.9|21.82|21.87|21.79|25
1641454760000|2022-01-06 07:39:20|21.88|21.8|21.87|21.79|21.88|21.8|21.86|21.78|6
1641454770000|2022-01-06 07:39:30|21.86|21.78|21.86|21.78|21.88|21.8|21.86|21.78|0
1641454780000|2022-01-06 07:39:40|21.87|21.79|21.87|21.79|21.87|21.79|21.86|21.78|0
1641454790000|2022-01-06 07:39:50|21.86|21.78|21.86|21.78|21.87|21.79|21.86|21.78|0
1641454800000|2022-01-06 07:40:00|21.87|21.79|21.86|21.78|21.87|21.79|21.86|21.78|0
1641454810000|2022-01-06 07:40:10|21.87|21.79|21.87|21.79|21.87|21.79|21.86|21.78|0
1641454820000|2022-01-06 07:40:20|21.88|21.8|21.87|21.79|21.88|21.8|21.86|21.78|1
1641454830000|2022-01-06 07:40:30|21.86|21.78|21.86|21.78|21.88|21.8|21.86|21.78|1
1641454870000|2022-01-06 07:41:10|21.87|21.79|21.86|21.78|21.87|21.79|21.86|21.78|0
1641454920000|2022-01-06 07:42:00|21.87|21.79|21.92|21.84|21.92|21.84|21.87|21.79|5
1641454930000|2022-01-06 07:42:10|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|3
1641454950000|2022-01-06 07:42:30|21.89|21.81|21.86|21.78|21.89|21.81|21.86|21.78|0
1641454970000|2022-01-06 07:42:50|21.87|21.79|21.89|21.81|21.9|21.82|21.87|21.79|0
1641454980000|2022-01-06 07:43:00|21.87|21.79|21.91|21.83|21.91|21.83|21.87|21.79|0
1641455000000|2022-01-06 07:43:20|21.9|21.82|21.9|21.82|21.91|21.83|21.9|21.82|0
1641455020000|2022-01-06 07:43:40|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1641455030000|2022-01-06 07:43:50|21.86|21.78|21.91|21.83|21.91|21.83|21.86|21.78|0
1641455040000|2022-01-06 07:44:00|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|0
1641455130000|2022-01-06 07:45:30|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|3
1641455140000|2022-01-06 07:45:40|21.95|21.87|21.96|21.88|21.96|21.88|21.95|21.87|0
1641455180000|2022-01-06 07:46:20|21.98|21.9|22.01|21.93|22.01|21.93|21.96|21.88|0
1641455190000|2022-01-06 07:46:30|22|21.92|22.02|21.94|22.02|21.94|22|21.92|0
1641455200000|2022-01-06 07:46:40|22.01|21.93|22.06|21.98|22.06|21.98|22.01|21.93|0
1641455210000|2022-01-06 07:46:50|22.07|21.99|22.08|22|22.08|22|22.07|21.99|68
1641455220000|2022-01-06 07:47:00|||||||||1
1641455250000|2022-01-06 07:47:30|22.06|21.98|22.08|22|22.08|22|22.06|21.98|13
1641455280000|2022-01-06 07:48:00|22.09|22.01|22.12|22.04|22.13|22.05|22.08|22|13
1641455290000|2022-01-06 07:48:10|22.13|22.05|22.12|22.04|22.13|22.05|22.12|22.04|1
1641455300000|2022-01-06 07:48:20|22.13|22.05|22.11|22.03|22.13|22.05|22.11|22.03|0
1641455310000|2022-01-06 07:48:30|22.1|22.02|22.1|22.02|22.11|22.03|22.08|22|0
1641455320000|2022-01-06 07:48:40|22.08|22|22.07|21.99|22.08|22|22.07|21.99|8
1641455330000|2022-01-06 07:48:50|22.08|22|22.08|22|22.08|22|22.08|22|1
1641455340000|2022-01-06 07:49:00|22.06|21.98|22.07|21.99|22.08|22|22.06|21.98|22
1641455350000|2022-01-06 07:49:10|22.08|22|22.08|22|22.08|22|22.06|21.98|61
1641455360000|2022-01-06 07:49:20|22.07|21.99|22.07|21.99|22.08|22|22.06|21.98|17
1641455370000|2022-01-06 07:49:30|22.08|22|22.07|21.99|22.08|22|22.07|21.99|18
1641455380000|2022-01-06 07:49:40|22.06|21.98|22.07|21.99|22.07|21.99|22.06|21.98|0
1641455390000|2022-01-06 07:49:50|22.06|21.98|22.07|21.99|22.07|21.99|22.06|21.98|0
1641455400000|2022-01-06 07:50:00|22.06|21.98|22.07|21.99|22.08|22|22.06|21.98|0
1641455410000|2022-01-06 07:50:10|22.08|22|22.07|21.99|22.08|22|22.07|21.99|0
1641455420000|2022-01-06 07:50:20|22.08|22|22.08|22|22.08|22|22.07|21.99|0
1641455430000|2022-01-06 07:50:30|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1641455440000|2022-01-06 07:50:40|22.13|22.05|22.15|22.07|22.15|22.07|22.12|22.04|26
1641455450000|2022-01-06 07:50:50|22.13|22.05|22.16|22.08|22.16|22.08|22.13|22.05|0
1641455460000|2022-01-06 07:51:00|22.15|22.07|22.15|22.07|22.16|22.08|22.15|22.07|0
1641455470000|2022-01-06 07:51:10|22.16|22.08|22.16|22.08|22.16|22.08|22.13|22.05|18
1641455480000|2022-01-06 07:51:20|22.13|22.05|22.14|22.06|22.16|22.08|22.11|22.03|21
1641455490000|2022-01-06 07:51:30|22.13|22.05|22.09|22.01|22.13|22.05|22.09|22.01|3
1641455500000|2022-01-06 07:51:40|22.1|22.02|22.09|22.01|22.1|22.02|22.09|22.01|6
1641455550000|2022-01-06 07:52:30|22.13|22.05|22.15|22.07|22.15|22.07|22.13|22.05|1
1641455560000|2022-01-06 07:52:40|22.14|22.06|22.14|22.06|22.15|22.07|22.14|22.06|0
1641455570000|2022-01-06 07:52:50|22.15|22.07|22.13|22.05|22.15|22.07|22.13|22.05|0
1641455580000|2022-01-06 07:53:00|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1641455600000|2022-01-06 07:53:20|22.13|22.05|22.16|22.08|22.16|22.08|22.13|22.05|10
1641455620000|2022-01-06 07:53:40|22.14|22.06|22.15|22.07|22.15|22.07|22.13|22.05|0
1641455630000|2022-01-06 07:53:50|22.14|22.06|22.13|22.05|22.14|22.06|22.13|22.05|0
1641455640000|2022-01-06 07:54:00|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1641455660000|2022-01-06 07:54:20|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1641455670000|2022-01-06 07:54:30|22.14|22.06|22.14|22.06|22.15|22.07|22.13|22.05|0
1641455680000|2022-01-06 07:54:40|22.13|22.05|22.11|22.03|22.13|22.05|22.11|22.03|0
1641455690000|2022-01-06 07:54:50|22.1|22.02|22.1|22.02|22.11|22.03|22.09|22.01|0
1641455700000|2022-01-06 07:55:00|22.09|22.01|22.09|22.01|22.1|22.02|22.09|22.01|0
1641455710000|2022-01-06 07:55:10|||||||||10
1641455720000|2022-01-06 07:55:20|22.1|22.02|22.15|22.07|22.16|22.08|22.1|22.02|67
1641455730000|2022-01-06 07:55:30|22.14|22.06|22.15|22.07|22.16|22.08|22.14|22.06|0
1641455740000|2022-01-06 07:55:40|22.12|22.04|22.16|22.08|22.16|22.08|22.12|22.04|2
1641455760000|2022-01-06 07:56:00|22.15|22.07|22.16|22.08|22.16|22.08|22.12|22.04|8
1641455770000|2022-01-06 07:56:10|22.15|22.07|22.15|22.07|22.16|22.08|22.15|22.07|1
1641455780000|2022-01-06 07:56:20|22.14|22.06|22.15|22.07|22.15|22.07|22.14|22.06|0
1641455790000|2022-01-06 07:56:30|22.14|22.06|22.16|22.08|22.16|22.08|22.14|22.06|0
1641455800000|2022-01-06 07:56:40|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1641455810000|2022-01-06 07:56:50|22.12|22.04|22.14|22.06|22.16|22.08|22.11|22.03|0
1641455830000|2022-01-06 07:57:10|22.15|22.07|22.15|22.07|22.15|22.07|22.14|22.06|0
1641455840000|2022-01-06 07:57:20|22.14|22.06|22.14|22.06|22.14|22.06|22.13|22.05|0
1641455850000|2022-01-06 07:57:30|22.15|22.07|22.12|22.04|22.15|22.07|22.12|22.04|0
1641455860000|2022-01-06 07:57:40|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1641455870000|2022-01-06 07:57:50|22.12|22.04|22.12|22.04|22.12|22.04|22.11|22.03|3
1641455880000|2022-01-06 07:58:00|22.11|22.03|22.11|22.03|22.12|22.04|22.09|22.01|56
1641455890000|2022-01-06 07:58:10|22.12|22.04|22.08|22|22.13|22.05|22.08|22|0
1641455900000|2022-01-06 07:58:20|22.09|22.01|22.09|22.01|22.09|22.01|22.08|22|0
1641455910000|2022-01-06 07:58:30|22.08|22|22.08|22|22.09|22.01|22.05|21.97|0
1641455930000|2022-01-06 07:58:50|22.09|22.01|22.05|21.97|22.09|22.01|22.05|21.97|0
1641455940000|2022-01-06 07:59:00|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1641455950000|2022-01-06 07:59:10|22.01|21.93|22.05|21.97|22.05|21.97|22.01|21.93|6
1641455960000|2022-01-06 07:59:20|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|50
1641455970000|2022-01-06 07:59:30|22.06|21.98|22.1|22.02|22.1|22.02|22.06|21.98|25
1641455980000|2022-01-06 07:59:40|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|20
1641455990000|2022-01-06 07:59:50|22.07|21.99|22.07|21.99|22.08|22|22.07|21.99|0
1641456000000|2022-01-06 08:00:00|22.06|21.98|22.06|21.98|22.07|21.99|22.01|21.93|4
1641456010000|2022-01-06 08:00:10|22.05|21.97|22.06|21.98|22.07|21.99|22.05|21.97|2
1641456020000|2022-01-06 08:00:20|22.05|21.97|22.07|21.99|22.07|21.99|22.05|21.97|1
1641456030000|2022-01-06 08:00:30|22.09|22.01|22.11|22.03|22.12|22.04|22.09|22.01|30
1641456040000|2022-01-06 08:00:40|22.12|22.04|22.07|21.99|22.12|22.04|22.06|21.98|1
1641456050000|2022-01-06 08:00:50|22.06|21.98|22.07|21.99|22.07|21.99|22.06|21.98|0
1641456070000|2022-01-06 08:01:10|22.06|21.98|22.02|21.94|22.07|21.99|22.02|21.94|5
1641456080000|2022-01-06 08:01:20|22.05|21.97|22.06|21.98|22.07|21.99|22.02|21.94|74
1641456090000|2022-01-06 08:01:30|22.07|21.99|22.06|21.98|22.07|21.99|22.02|21.94|13
1641456100000|2022-01-06 08:01:40|22.05|21.97|22.04|21.96|22.05|21.97|22.02|21.94|0
1641456110000|2022-01-06 08:01:50|22.02|21.94|22|21.92|22.02|21.94|22|21.92|3
1641456120000|2022-01-06 08:02:00|22.01|21.93|21.97|21.89|22.01|21.93|21.96|21.88|3
1641456130000|2022-01-06 08:02:10|21.96|21.88|21.97|21.89|21.97|21.89|21.96|21.88|0
1641456140000|2022-01-06 08:02:20|22|21.92|22|21.92|22.02|21.94|21.99|21.91|15
1641456150000|2022-01-06 08:02:30|21.99|21.91|21.97|21.89|21.99|21.91|21.97|21.89|0
1641456160000|2022-01-06 08:02:40|21.96|21.88|21.94|21.86|21.96|21.88|21.92|21.84|0
1641456170000|2022-01-06 08:02:50|21.92|21.84|21.92|21.84|21.94|21.86|21.92|21.84|8
1641456180000|2022-01-06 08:03:00|21.91|21.83|21.94|21.86|21.94|21.86|21.91|21.83|2
1641456190000|2022-01-06 08:03:10|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1641456200000|2022-01-06 08:03:20|21.97|21.89|21.96|21.88|21.97|21.89|21.95|21.87|8
1641456210000|2022-01-06 08:03:30|21.97|21.89|21.95|21.87|21.97|21.89|21.94|21.86|0
1641456220000|2022-01-06 08:03:40|21.94|21.86|21.95|21.87|21.96|21.88|21.94|21.86|1
1641456230000|2022-01-06 08:03:50|21.96|21.88|21.97|21.89|21.97|21.89|21.95|21.87|0
1641456240000|2022-01-06 08:04:00|21.95|21.87|21.94|21.86|21.95|21.87|21.94|21.86|4
1641456250000|2022-01-06 08:04:10|21.92|21.84|21.92|21.84|21.92|21.84|21.9|21.82|7
1641456260000|2022-01-06 08:04:20|21.91|21.83|21.9|21.82|21.92|21.84|21.9|21.82|0
1641456280000|2022-01-06 08:04:40|21.88|21.8|21.85|21.77|21.88|21.8|21.85|21.77|3
1641456290000|2022-01-06 08:04:50|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|9
1641456300000|2022-01-06 08:05:00|21.87|21.79|21.86|21.78|21.9|21.82|21.86|21.78|12
1641456310000|2022-01-06 08:05:10|21.87|21.79|21.87|21.79|21.87|21.79|21.85|21.77|15
1641456320000|2022-01-06 08:05:20|21.89|21.81|21.9|21.82|21.91|21.83|21.87|21.79|15
1641456330000|2022-01-06 08:05:30|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|1
1641456340000|2022-01-06 08:05:40|21.89|21.81|21.88|21.8|21.9|21.82|21.88|21.8|12
1641456350000|2022-01-06 08:05:50|21.87|21.79|21.9|21.82|21.9|21.82|21.87|21.79|42
1641456360000|2022-01-06 08:06:00|21.89|21.81|21.9|21.82|21.92|21.84|21.89|21.81|110
1641456410000|2022-01-06 08:06:50|21.88|21.8|21.88|21.8|21.88|21.8|21.87|21.79|3
1641456420000|2022-01-06 08:07:00|21.89|21.81|21.88|21.8|21.9|21.82|21.88|21.8|4
1641456440000|2022-01-06 08:07:20|21.9|21.82|21.88|21.8|21.9|21.82|21.88|21.8|9
1641456450000|2022-01-06 08:07:30|||||||||21
1641456460000|2022-01-06 08:07:40|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|99
1641456470000|2022-01-06 08:07:50|||||||||1
1641456480000|2022-01-06 08:08:00|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|52
1641456490000|2022-01-06 08:08:10|21.87|21.79|21.88|21.8|21.88|21.8|21.86|21.78|10
1641456530000|2022-01-06 08:08:50|21.89|21.81|21.91|21.83|21.92|21.84|21.89|21.81|14
1641456540000|2022-01-06 08:09:00|21.9|21.82|21.88|21.8|21.92|21.84|21.88|21.8|5
1641456550000|2022-01-06 08:09:10|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|4
1641456560000|2022-01-06 08:09:20|21.9|21.82|21.93|21.85|21.93|21.85|21.9|21.82|0
1641456570000|2022-01-06 08:09:30|21.92|21.84|21.92|21.84|21.95|21.87|21.9|21.82|13
1641456580000|2022-01-06 08:09:40|21.9|21.82|21.92|21.84|21.93|21.85|21.9|21.82|4
1641456590000|2022-01-06 08:09:50|21.9|21.82|21.92|21.84|21.92|21.84|21.9|21.82|0
1641456600000|2022-01-06 08:10:00|21.93|21.85|21.88|21.8|21.93|21.85|21.88|21.8|52
1641456610000|2022-01-06 08:10:10|21.86|21.78|21.86|21.78|21.86|21.78|21.85|21.77|2
1641456620000|2022-01-06 08:10:20|21.85|21.77|21.88|21.8|21.88|21.8|21.85|21.77|0
1641456630000|2022-01-06 08:10:30|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1641456640000|2022-01-06 08:10:40|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1641456650000|2022-01-06 08:10:50|21.87|21.79|21.88|21.8|21.88|21.8|21.86|21.78|8
1641456660000|2022-01-06 08:11:00|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|20
1641456670000|2022-01-06 08:11:10|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|7
1641456680000|2022-01-06 08:11:20|21.89|21.81|21.9|21.82|21.9|21.82|21.88|21.8|7
1641456690000|2022-01-06 08:11:30|21.91|21.83|21.91|21.83|21.93|21.85|21.91|21.83|2
1641456700000|2022-01-06 08:11:40|21.92|21.84|21.9|21.82|21.92|21.84|21.9|21.82|0
1641456710000|2022-01-06 08:11:50|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|0
1641456720000|2022-01-06 08:12:00|21.91|21.83|21.91|21.83|21.92|21.84|21.9|21.82|3
1641456730000|2022-01-06 08:12:10|21.9|21.82|21.92|21.84|21.92|21.84|21.88|21.8|0
1641456740000|2022-01-06 08:12:20|21.93|21.85|21.92|21.84|21.93|21.85|21.92|21.84|0
1641456750000|2022-01-06 08:12:30|21.93|21.85|21.95|21.87|21.95|21.87|21.93|21.85|46
1641456760000|2022-01-06 08:12:40|21.98|21.9|21.97|21.89|21.99|21.91|21.96|21.88|88
1641456770000|2022-01-06 08:12:50|21.99|21.91|21.97|21.89|21.99|21.91|21.97|21.89|11
1641456780000|2022-01-06 08:13:00|21.99|21.91|21.99|21.91|22|21.92|21.97|21.89|0
1641456800000|2022-01-06 08:13:20|21.96|21.88|21.98|21.9|21.98|21.9|21.95|21.87|4
1641456810000|2022-01-06 08:13:30|21.99|21.91|21.99|21.91|21.99|21.91|21.97|21.89|0
1641456820000|2022-01-06 08:13:40|21.96|21.88|21.98|21.9|21.98|21.9|21.95|21.87|1
1641456830000|2022-01-06 08:13:50|21.95|21.87|21.95|21.87|21.98|21.9|21.95|21.87|0
1641456840000|2022-01-06 08:14:00|21.97|21.89|21.97|21.89|21.97|21.89|21.95|21.87|0
1641456850000|2022-01-06 08:14:10|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1641456860000|2022-01-06 08:14:20|21.97|21.89|21.95|21.87|21.97|21.89|21.95|21.87|0
1641456880000|2022-01-06 08:14:40|21.99|21.91|22.02|21.94|22.02|21.94|21.98|21.9|17
1641456890000|2022-01-06 08:14:50|22|21.92|22.02|21.94|22.03|21.95|22|21.92|0
1641456900000|2022-01-06 08:15:00|22|21.92|22|21.92|22.02|21.94|22|21.92|0
1641456910000|2022-01-06 08:15:10|22.02|21.94|22.03|21.95|22.03|21.95|22|21.92|5
1641456930000|2022-01-06 08:15:30|22.04|21.96|22.03|21.95|22.04|21.96|22.03|21.95|54
1641456940000|2022-01-06 08:15:40|||||||||28
1641456950000|2022-01-06 08:15:50|22.04|21.96|22|21.92|22.04|21.96|22|21.92|1
1641456960000|2022-01-06 08:16:00|22.02|21.94|22|21.92|22.02|21.94|22|21.92|6
1641456970000|2022-01-06 08:16:10|22.02|21.94|22.02|21.94|22.02|21.94|22|21.92|45
1641456980000|2022-01-06 08:16:20|22|21.92|22|21.92|22|21.92|22|21.92|0
1641457000000|2022-01-06 08:16:40|22.02|21.94|22.05|21.97|22.05|21.97|22|21.92|4
1641457010000|2022-01-06 08:16:50|22.04|21.96|22.05|21.97|22.05|21.97|22.04|21.96|0
1641457040000|2022-01-06 08:17:20|22.04|21.96|22.03|21.95|22.04|21.96|22.03|21.95|2
1641457050000|2022-01-06 08:17:30|||||||||5
1641457060000|2022-01-06 08:17:40|22.04|21.96|22.04|21.96|22.05|21.97|22.03|21.95|19
1641457070000|2022-01-06 08:17:50|22.05|21.97|22.03|21.95|22.05|21.97|22.03|21.95|0
1641457080000|2022-01-06 08:18:00|22.02|21.94|22.03|21.95|22.03|21.95|22.02|21.94|0
1641457090000|2022-01-06 08:18:10|22.02|21.94|22.05|21.97|22.05|21.97|22.02|21.94|4
1641457110000|2022-01-06 08:18:30|22.04|21.96|22.05|21.97|22.05|21.97|22.03|21.95|38
1641457120000|2022-01-06 08:18:40|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1641457130000|2022-01-06 08:18:50|22.05|21.97|22.04|21.96|22.05|21.97|22.03|21.95|11
1641457140000|2022-01-06 08:19:00|22.03|21.95|22.03|21.95|22.05|21.97|22.03|21.95|18
1641457150000|2022-01-06 08:19:10|22.04|21.96|22.03|21.95|22.05|21.97|22.03|21.95|11
1641457160000|2022-01-06 08:19:20|22.04|21.96|22.05|21.97|22.05|21.97|22.03|21.95|2
1641457190000|2022-01-06 08:19:50|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|11
1641457210000|2022-01-06 08:20:10|22.04|21.96|22.03|21.95|22.04|21.96|22.03|21.95|10
1641457230000|2022-01-06 08:20:30|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|5
1641457240000|2022-01-06 08:20:40|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|17
1641457250000|2022-01-06 08:20:50|||||||||2
1641457270000|2022-01-06 08:21:10|22.05|21.97|22.03|21.95|22.05|21.97|22.03|21.95|6
1641457280000|2022-01-06 08:21:20|22.04|21.96|22.03|21.95|22.05|21.97|22.03|21.95|3
1641457290000|2022-01-06 08:21:30|22.04|21.96|22.05|21.97|22.05|21.97|22.03|21.95|3
1641457300000|2022-01-06 08:21:40|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|1
1641457310000|2022-01-06 08:21:50|22.05|21.97|22.1|22.02|22.1|22.02|22.05|21.97|4
1641457320000|2022-01-06 08:22:00|22.13|22.05|22.15|22.07|22.15|22.07|22.13|22.05|79
1641457330000|2022-01-06 08:22:10|22.14|22.06|22.15|22.07|22.15|22.07|22.12|22.04|5
1641457370000|2022-01-06 08:22:50|22.17|22.09|22.15|22.07|22.2|22.12|22.15|22.07|15
1641457380000|2022-01-06 08:23:00|22.16|22.08|22.2|22.12|22.2|22.12|22.16|22.08|158
1641457390000|2022-01-06 08:23:10|22.18|22.1|22.18|22.1|22.18|22.1|22.17|22.09|30
1641457410000|2022-01-06 08:23:30|22.19|22.11|22.18|22.1|22.19|22.11|22.18|22.1|56
1641457420000|2022-01-06 08:23:40|22.19|22.11|22.2|22.12|22.2|22.12|22.19|22.11|18
1641457430000|2022-01-06 08:23:50|22.22|22.14|22.2|22.12|22.22|22.14|22.2|22.12|0
1641457440000|2022-01-06 08:24:00|22.18|22.1|22.18|22.1|22.19|22.11|22.18|22.1|4
1641457450000|2022-01-06 08:24:10|22.19|22.11|22.18|22.1|22.2|22.12|22.18|22.1|4
1641457460000|2022-01-06 08:24:20|22.19|22.11|22.2|22.12|22.2|22.12|22.19|22.11|0
1641457470000|2022-01-06 08:24:30|22.18|22.1|22.19|22.11|22.19|22.11|22.18|22.1|3
1641457480000|2022-01-06 08:24:40|22.2|22.12|22.22|22.14|22.22|22.14|22.2|22.12|0
1641457490000|2022-01-06 08:24:50|22.23|22.15|22.23|22.15|22.25|22.17|22.23|22.15|23
1641457500000|2022-01-06 08:25:00|22.24|22.16|22.2|22.12|22.24|22.16|22.2|22.12|1
1641457510000|2022-01-06 08:25:10|22.22|22.14|22.2|22.12|22.22|22.14|22.2|22.12|0
1641457520000|2022-01-06 08:25:20|22.22|22.14|22.2|22.12|22.22|22.14|22.2|22.12|1
1641457530000|2022-01-06 08:25:30|22.22|22.14|22.25|22.17|22.25|22.17|22.2|22.12|0
1641457550000|2022-01-06 08:25:50|22.27|22.19|22.25|22.17|22.27|22.19|22.25|22.17|53
1641457560000|2022-01-06 08:26:00|||||||||59
1641457570000|2022-01-06 08:26:10|||||||||8
1641457580000|2022-01-06 08:26:20|22.24|22.16|22.2|22.12|22.25|22.17|22.2|22.12|31
1641457590000|2022-01-06 08:26:30|22.23|22.15|22.25|22.17|22.25|22.17|22.2|22.12|25
1641457610000|2022-01-06 08:26:50|22.28|22.2|22.25|22.17|22.28|22.2|22.25|22.17|24
1641457620000|2022-01-06 08:27:00|22.27|22.19|22.25|22.17|22.27|22.19|22.25|22.17|0
1641457630000|2022-01-06 08:27:10|22.27|22.19|22.3|22.22|22.3|22.22|22.25|22.17|94
1641457660000|2022-01-06 08:27:40|||||||||1
1641457670000|2022-01-06 08:27:50|22.32|22.24|22.32|22.24|22.32|22.24|22.3|22.22|7
1641457680000|2022-01-06 08:28:00|22.3|22.22|22.3|22.22|22.32|22.24|22.3|22.22|0
1641457690000|2022-01-06 08:28:10|||||||||8
1641457700000|2022-01-06 08:28:20|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1641457710000|2022-01-06 08:28:30|22.3|22.22|22.32|22.24|22.32|22.24|22.3|22.22|0
1641457720000|2022-01-06 08:28:40|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|6
1641457760000|2022-01-06 08:29:20|22.31|22.23|22.3|22.22|22.32|22.24|22.3|22.22|11
1641457770000|2022-01-06 08:29:30|22.31|22.23|22.29|22.21|22.31|22.23|22.29|22.21|2
1641457780000|2022-01-06 08:29:40|22.27|22.19|22.25|22.17|22.27|22.19|22.25|22.17|13
1641457800000|2022-01-06 08:30:00|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|12
1641457810000|2022-01-06 08:30:10|22.27|22.19|22.25|22.17|22.3|22.22|22.25|22.17|1
1641457820000|2022-01-06 08:30:20|22.26|22.18|22.25|22.17|22.27|22.19|22.25|22.17|2
1641457830000|2022-01-06 08:30:30|22.26|22.18|22.25|22.17|22.26|22.18|22.25|22.17|0
1641457850000|2022-01-06 08:30:50|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|13
1641457860000|2022-01-06 08:31:00|22.25|22.17|22.24|22.16|22.27|22.19|22.22|22.14|0
1641457870000|2022-01-06 08:31:10|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1641457910000|2022-01-06 08:31:50|||||||||3
1641457940000|2022-01-06 08:32:20|22.24|22.16|22.22|22.14|22.27|22.19|22.22|22.14|57
1641457960000|2022-01-06 08:32:40|22.2|22.12|22.2|22.12|22.21|22.13|22.19|22.11|10
1641457970000|2022-01-06 08:32:50|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1641457980000|2022-01-06 08:33:00|22.25|22.17|22.24|22.16|22.26|22.18|22.24|22.16|8
1641457990000|2022-01-06 08:33:10|22.22|22.14|22.25|22.17|22.25|22.17|22.22|22.14|61
1641458000000|2022-01-06 08:33:20|22.26|22.18|22.3|22.22|22.3|22.22|22.26|22.18|1
1641458010000|2022-01-06 08:33:30|22.27|22.19|22.27|22.19|22.29|22.21|22.27|22.19|2
1641458020000|2022-01-06 08:33:40|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1641458030000|2022-01-06 08:33:50|22.27|22.19|22.3|22.22|22.3|22.22|22.27|22.19|52
1641458040000|2022-01-06 08:34:00|22.27|22.19|22.25|22.17|22.29|22.21|22.25|22.17|3
1641458050000|2022-01-06 08:34:10|22.22|22.14|22.25|22.17|22.25|22.17|22.22|22.14|9
1641458060000|2022-01-06 08:34:20|22.24|22.16|22.25|22.17|22.25|22.17|22.22|22.14|0
1641458070000|2022-01-06 08:34:30|22.26|22.18|22.26|22.18|22.3|22.22|22.25|22.17|14
1641458080000|2022-01-06 08:34:40|22.29|22.21|22.26|22.18|22.29|22.21|22.25|22.17|0
1641458090000|2022-01-06 08:34:50|22.27|22.19|22.25|22.17|22.27|22.19|22.24|22.16|0
1641458110000|2022-01-06 08:35:10|22.24|22.16|22.22|22.14|22.25|22.17|22.22|22.14|0
1641458120000|2022-01-06 08:35:20|22.24|22.16|22.21|22.13|22.24|22.16|22.2|22.12|0
1641458140000|2022-01-06 08:35:40|22.24|22.16|22.22|22.14|22.25|22.17|22.22|22.14|4
1641458160000|2022-01-06 08:36:00|22.21|22.13|22.21|22.13|22.21|22.13|22.2|22.12|0
1641458170000|2022-01-06 08:36:10|22.22|22.14|22.21|22.13|22.23|22.15|22.21|22.13|4
1641458180000|2022-01-06 08:36:20|22.2|22.12|22.21|22.13|22.21|22.13|22.2|22.12|0
1641458190000|2022-01-06 08:36:30|22.2|22.12|22.21|22.13|22.21|22.13|22.2|22.12|0
1641458200000|2022-01-06 08:36:40|22.2|22.12|22.2|22.12|22.21|22.13|22.2|22.12|0
1641458210000|2022-01-06 08:36:50|22.21|22.13|22.24|22.16|22.25|22.17|22.21|22.13|11
1641458220000|2022-01-06 08:37:00|22.25|22.17|22.3|22.22|22.3|22.22|22.25|22.17|4
1641458230000|2022-01-06 08:37:10|22.29|22.21|22.3|22.22|22.3|22.22|22.28|22.2|106
1641458240000|2022-01-06 08:37:20|22.29|22.21|22.31|22.23|22.31|22.23|22.29|22.21|30
1641458250000|2022-01-06 08:37:30|22.32|22.24|22.35|22.27|22.35|22.27|22.32|22.24|59
1641458260000|2022-01-06 08:37:40|22.34|22.26|22.3|22.22|22.35|22.27|22.3|22.22|26
1641458270000|2022-01-06 08:37:50|22.31|22.23|22.31|22.23|22.32|22.24|22.3|22.22|0
1641458280000|2022-01-06 08:38:00|22.32|22.24|22.3|22.22|22.34|22.26|22.3|22.22|0
1641458290000|2022-01-06 08:38:10|22.31|22.23|22.35|22.27|22.35|22.27|22.3|22.22|54
1641458300000|2022-01-06 08:38:20|22.34|22.26|22.3|22.22|22.34|22.26|22.3|22.22|22
1641458310000|2022-01-06 08:38:30|22.31|22.23|22.35|22.27|22.35|22.27|22.3|22.22|34
1641458320000|2022-01-06 08:38:40|||||||||3
1641458330000|2022-01-06 08:38:50|22.37|22.29|22.35|22.27|22.37|22.29|22.35|22.27|25
1641458350000|2022-01-06 08:39:10|22.34|22.26|22.3|22.22|22.34|22.26|22.3|22.22|12
1641458360000|2022-01-06 08:39:20|22.29|22.21|22.3|22.22|22.3|22.22|22.28|22.2|3
1641458370000|2022-01-06 08:39:30|22.29|22.21|22.28|22.2|22.3|22.22|22.28|22.2|0
1641458380000|2022-01-06 08:39:40|22.29|22.21|22.28|22.2|22.3|22.22|22.28|22.2|4
1641458390000|2022-01-06 08:39:50|22.26|22.18|22.25|22.17|22.28|22.2|22.25|22.17|1
1641458400000|2022-01-06 08:40:00|22.26|22.18|22.26|22.18|22.28|22.2|22.25|22.17|0
1641458410000|2022-01-06 08:40:10|22.25|22.17|22.25|22.17|22.26|22.18|22.25|22.17|0
1641458420000|2022-01-06 08:40:20|22.26|22.18|22.25|22.17|22.26|22.18|22.25|22.17|0
1641458430000|2022-01-06 08:40:30|22.26|22.18|22.25|22.17|22.26|22.18|22.25|22.17|0
1641458440000|2022-01-06 08:40:40|22.23|22.15|22.25|22.17|22.25|22.17|22.23|22.15|202
1641458450000|2022-01-06 08:40:50|22.24|22.16|22.23|22.15|22.25|22.17|22.23|22.15|40
1641458460000|2022-01-06 08:41:00|22.19|22.11|22.21|22.13|22.21|22.13|22.19|22.11|29
1641458470000|2022-01-06 08:41:10|22.2|22.12|22.21|22.13|22.23|22.15|22.19|22.11|8
1641458480000|2022-01-06 08:41:20|22.23|22.15|22.18|22.1|22.23|22.15|22.18|22.1|0
1641458490000|2022-01-06 08:41:30|22.16|22.08|22.16|22.08|22.18|22.1|22.15|22.07|0
1641458500000|2022-01-06 08:41:40|22.15|22.07|22.18|22.1|22.18|22.1|22.15|22.07|0
1641458510000|2022-01-06 08:41:50|||||||||4
1641458520000|2022-01-06 08:42:00|22.15|22.07|22.18|22.1|22.18|22.1|22.15|22.07|6
1641458530000|2022-01-06 08:42:10|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|14
1641458540000|2022-01-06 08:42:20|22.13|22.05|22.15|22.07|22.15|22.07|22.11|22.03|12
1641458570000|2022-01-06 08:42:50|||||||||1
1641458590000|2022-01-06 08:43:10|22.14|22.06|22.13|22.05|22.15|22.07|22.13|22.05|53
1641458600000|2022-01-06 08:43:20|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|2
1641458640000|2022-01-06 08:44:00|22.19|22.11|22.18|22.1|22.19|22.11|22.16|22.08|142
1641458650000|2022-01-06 08:44:10|22.16|22.08|22.16|22.08|22.18|22.1|22.15|22.07|1
1641458660000|2022-01-06 08:44:20|22.15|22.07|22.18|22.1|22.18|22.1|22.15|22.07|2
1641458690000|2022-01-06 08:44:50|22.2|22.12|22.18|22.1|22.2|22.12|22.18|22.1|6
1641458700000|2022-01-06 08:45:00|22.2|22.12|22.2|22.12|22.23|22.15|22.2|22.12|0
1641458710000|2022-01-06 08:45:10|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|13
1641458810000|2022-01-06 08:46:50|22.15|22.07|22.16|22.08|22.16|22.08|22.15|22.07|51
1641458820000|2022-01-06 08:47:00|22.15|22.07|22.15|22.07|22.18|22.1|22.15|22.07|15
1641458830000|2022-01-06 08:47:10|22.16|22.08|22.18|22.1|22.18|22.1|22.16|22.08|0
1641458840000|2022-01-06 08:47:20|||||||||1
1641458850000|2022-01-06 08:47:30|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|102
1641458860000|2022-01-06 08:47:40|22.13|22.05|22.1|22.02|22.13|22.05|22.1|22.02|28
1641458870000|2022-01-06 08:47:50|22.13|22.05|22.12|22.04|22.15|22.07|22.11|22.03|2
1641458880000|2022-01-06 08:48:00|22.13|22.05|22.13|22.05|22.14|22.06|22.1|22.02|4
1641458890000|2022-01-06 08:48:10|22.1|22.02|22.13|22.05|22.13|22.05|22.1|22.02|0
1641458900000|2022-01-06 08:48:20|22.14|22.06|22.13|22.05|22.14|22.06|22.13|22.05|20
1641458910000|2022-01-06 08:48:30|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|30
1641458920000|2022-01-06 08:48:40|||||||||1
1641458950000|2022-01-06 08:49:10|22.14|22.06|22.15|22.07|22.15|22.07|22.13|22.05|57
1641458960000|2022-01-06 08:49:20|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1641458970000|2022-01-06 08:49:30|22.1|22.02|22.08|22|22.1|22.02|22.08|22|92
1641458980000|2022-01-06 08:49:40|22.07|21.99|22.08|22|22.08|22|22.07|21.99|0
1641458990000|2022-01-06 08:49:50|22.07|21.99|22.08|22|22.08|22|22.07|21.99|0
1641459000000|2022-01-06 08:50:00|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|21
1641459010000|2022-01-06 08:50:10|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1641459020000|2022-01-06 08:50:20|22.06|21.98|22.07|21.99|22.07|21.99|22.06|21.98|4
1641459030000|2022-01-06 08:50:30|22.08|22|22.06|21.98|22.08|22|22.06|21.98|3
1641459040000|2022-01-06 08:50:40|22.05|21.97|22.06|21.98|22.06|21.98|22.05|21.97|0
1641459050000|2022-01-06 08:50:50|22.07|21.99|22.08|22|22.08|22|22.07|21.99|2
1641459060000|2022-01-06 08:51:00|22.06|21.98|22.06|21.98|22.08|22|22.06|21.98|61
1641459070000|2022-01-06 08:51:10|22.07|21.99|22.08|22|22.08|22|22.07|21.99|0
1641459100000|2022-01-06 08:51:40|22.07|21.99|22.08|22|22.08|22|22.07|21.99|0
1641459110000|2022-01-06 08:51:50|22.09|22.01|22.08|22|22.09|22.01|22.08|22|5
1641459130000|2022-01-06 08:52:10|22.1|22.02|22.13|22.05|22.13|22.05|22.1|22.02|5
1641459150000|2022-01-06 08:52:30|22.14|22.06|22.1|22.02|22.14|22.06|22.1|22.02|139
1641459160000|2022-01-06 08:52:40|22.12|22.04|22.1|22.02|22.13|22.05|22.1|22.02|9
1641459170000|2022-01-06 08:52:50|22.13|22.05|22.13|22.05|22.13|22.05|22.12|22.04|4
1641459180000|2022-01-06 08:53:00|22.15|22.07|22.18|22.1|22.18|22.1|22.14|22.06|4
1641459230000|2022-01-06 08:53:50|22.17|22.09|22.13|22.05|22.18|22.1|22.13|22.05|9
1641459240000|2022-01-06 08:54:00|22.1|22.02|22.09|22.01|22.13|22.05|22.08|22|13
1641459250000|2022-01-06 08:54:10|22.08|22|22.05|21.97|22.08|22|22.05|21.97|20
1641459260000|2022-01-06 08:54:20|22.08|22|22.03|21.95|22.08|22|22.03|21.95|2
1641459270000|2022-01-06 08:54:30|22|21.92|22.03|21.95|22.03|21.95|22|21.92|4
1641459280000|2022-01-06 08:54:40|22.02|21.94|22|21.92|22.03|21.95|22|21.92|7
1641459290000|2022-01-06 08:54:50|21.99|21.91|22|21.92|22|21.92|21.99|21.91|0
1641459300000|2022-01-06 08:55:00|21.99|21.91|22|21.92|22|21.92|21.99|21.91|0
1641459310000|2022-01-06 08:55:10|21.99|21.91|21.99|21.91|22|21.92|21.99|21.91|0
1641459320000|2022-01-06 08:55:20|21.98|21.9|21.99|21.91|22|21.92|21.98|21.9|0
1641459330000|2022-01-06 08:55:30|21.98|21.9|21.95|21.87|21.99|21.91|21.95|21.87|5
1641459340000|2022-01-06 08:55:40|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|1
1641459350000|2022-01-06 08:55:50|21.97|21.89|21.98|21.9|21.98|21.9|21.97|21.89|0
1641459360000|2022-01-06 08:56:00|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1641459370000|2022-01-06 08:56:10|21.94|21.86|21.93|21.85|21.94|21.86|21.9|21.82|3
1641459380000|2022-01-06 08:56:20|21.9|21.82|21.9|21.82|21.92|21.84|21.9|21.82|4
1641459390000|2022-01-06 08:56:30|21.92|21.84|21.9|21.82|21.92|21.84|21.9|21.82|1
1641459410000|2022-01-06 08:56:50|21.88|21.8|21.88|21.8|21.89|21.81|21.88|21.8|40
1641459420000|2022-01-06 08:57:00|21.89|21.81|21.88|21.8|21.9|21.82|21.88|21.8|2
1641459430000|2022-01-06 08:57:10|21.89|21.81|21.9|21.82|21.9|21.82|21.88|21.8|25
1641459440000|2022-01-06 08:57:20|21.88|21.8|21.88|21.8|21.9|21.82|21.88|21.8|33
1641459450000|2022-01-06 08:57:30|21.9|21.82|21.87|21.79|21.9|21.82|21.85|21.77|25
1641459460000|2022-01-06 08:57:40|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|64
1641459520000|2022-01-06 08:58:40|21.82|21.74|21.82|21.74|21.85|21.77|21.82|21.74|12
1641459530000|2022-01-06 08:58:50|21.8|21.72|21.8|21.72|21.82|21.74|21.8|21.72|0
1641459540000|2022-01-06 08:59:00|21.82|21.74|21.85|21.77|21.85|21.77|21.82|21.74|2
1641459550000|2022-01-06 08:59:10|||||||||6
1641459560000|2022-01-06 08:59:20|||||||||32
1641459570000|2022-01-06 08:59:30|||||||||10
1641459580000|2022-01-06 08:59:40|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|19
1641459590000|2022-01-06 08:59:50|||||||||10
1641459600000|2022-01-06 09:00:00|||||||||10
1641459610000|2022-01-06 09:00:10|||||||||182
1641459660000|2022-01-06 09:01:00|21.84|21.76|21.81|21.73|21.86|21.78|21.81|21.73|82
1641459670000|2022-01-06 09:01:10|21.82|21.74|21.84|21.76|21.84|21.76|21.82|21.74|3
1641459680000|2022-01-06 09:01:20|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1641459690000|2022-01-06 09:01:30|21.88|21.8|21.93|21.85|21.93|21.85|21.88|21.8|44
1641459700000|2022-01-06 09:01:40|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|20
1641459710000|2022-01-06 09:01:50|21.96|21.88|21.96|21.88|21.96|21.88|21.94|21.86|0
1641459720000|2022-01-06 09:02:00|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1641459730000|2022-01-06 09:02:10|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1641459760000|2022-01-06 09:02:40|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1641459770000|2022-01-06 09:02:50|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|1
1641459780000|2022-01-06 09:03:00|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|1
1641459790000|2022-01-06 09:03:10|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1641459800000|2022-01-06 09:03:20|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|0
1641459810000|2022-01-06 09:03:30|21.97|21.89|21.98|21.9|21.99|21.91|21.96|21.88|125
1641459840000|2022-01-06 09:04:00|21.99|21.91|22.03|21.95|22.03|21.95|21.99|21.91|4
1641459860000|2022-01-06 09:04:20|22.05|21.97|22.03|21.95|22.05|21.97|22.03|21.95|28
1641459870000|2022-01-06 09:04:30|22|21.92|22.03|21.95|22.03|21.95|22|21.92|9
1641459880000|2022-01-06 09:04:40|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|0
1641459890000|2022-01-06 09:04:50|22.01|21.93|21.98|21.9|22.01|21.93|21.98|21.9|0
1641459900000|2022-01-06 09:05:00|21.97|21.89|21.96|21.88|21.98|21.9|21.96|21.88|9
1641459910000|2022-01-06 09:05:10|21.98|21.9|21.96|21.88|21.98|21.9|21.93|21.85|3
1641459920000|2022-01-06 09:05:20|21.97|21.89|21.96|21.88|21.98|21.9|21.96|21.88|4
1641459930000|2022-01-06 09:05:30|21.97|21.89|21.96|21.88|21.98|21.9|21.96|21.88|2
1641459940000|2022-01-06 09:05:40|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|0
1641459970000|2022-01-06 09:06:10|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|0
1641460000000|2022-01-06 09:06:40|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|1
1641460010000|2022-01-06 09:06:50|21.99|21.91|22.01|21.93|22.01|21.93|21.99|21.91|1
1641460030000|2022-01-06 09:07:10|21.99|21.91|22.01|21.93|22.01|21.93|21.98|21.9|0
1641460040000|2022-01-06 09:07:20|22.03|21.95|22.02|21.94|22.03|21.95|22.01|21.93|6
1641460050000|2022-01-06 09:07:30|22.03|21.95|21.99|21.91|22.03|21.95|21.98|21.9|0
1641460060000|2022-01-06 09:07:40|21.98|21.9|21.98|21.9|21.99|21.91|21.98|21.9|0
1641460070000|2022-01-06 09:07:50|21.99|21.91|22.01|21.93|22.01|21.93|21.99|21.91|0
1641460080000|2022-01-06 09:08:00|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|1
1641460110000|2022-01-06 09:08:30|22.08|22|22.08|22|22.08|22|22.08|22|12
1641460120000|2022-01-06 09:08:40|22.06|21.98|22.08|22|22.08|22|22.03|21.95|2
1641460140000|2022-01-06 09:09:00|22.03|21.95|22.08|22|22.08|22|22.03|21.95|3
1641460150000|2022-01-06 09:09:10|22.03|21.95|22.03|21.95|22.04|21.96|22.03|21.95|32
1641460200000|2022-01-06 09:10:00|21.99|21.91|21.98|21.9|21.99|21.91|21.98|21.9|32
1641460210000|2022-01-06 09:10:10|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|4
1641460230000|2022-01-06 09:10:30|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|5
1641460240000|2022-01-06 09:10:40|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|0
1641460250000|2022-01-06 09:10:50|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1641460290000|2022-01-06 09:11:30|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|16
1641460300000|2022-01-06 09:11:40|||||||||2
1641460320000|2022-01-06 09:12:00|21.93|21.85|21.93|21.85|21.94|21.86|21.93|21.85|4
1641460330000|2022-01-06 09:12:10|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|0
1641460350000|2022-01-06 09:12:30|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|3
1641460370000|2022-01-06 09:12:50|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|22
1641460380000|2022-01-06 09:13:00|22.02|21.94|21.98|21.9|22.03|21.95|21.98|21.9|2
1641460390000|2022-01-06 09:13:10|21.97|21.89|21.98|21.9|21.98|21.9|21.96|21.88|6
1641460400000|2022-01-06 09:13:20|||||||||1
1641460450000|2022-01-06 09:14:10|21.96|21.88|21.96|21.88|21.97|21.89|21.96|21.88|1
1641460470000|2022-01-06 09:14:30|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|0
1641460480000|2022-01-06 09:14:40|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1641460490000|2022-01-06 09:14:50|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|0
1641460500000|2022-01-06 09:15:00|21.97|21.89|21.96|21.88|21.97|21.89|21.96|21.88|1
1641460510000|2022-01-06 09:15:10|21.94|21.86|21.92|21.84|21.94|21.86|21.91|21.83|31
1641460520000|2022-01-06 09:15:20|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|0
1641460530000|2022-01-06 09:15:30|21.94|21.86|21.94|21.86|21.94|21.86|21.93|21.85|0
1641460540000|2022-01-06 09:15:40|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|0
1641460550000|2022-01-06 09:15:50|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|2
1641460560000|2022-01-06 09:16:00|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1641460570000|2022-01-06 09:16:10|21.87|21.79|21.91|21.83|21.91|21.83|21.87|21.79|1
1641460580000|2022-01-06 09:16:20|21.89|21.81|21.86|21.78|21.89|21.81|21.86|21.78|0
1641460590000|2022-01-06 09:16:30|21.87|21.79|21.86|21.78|21.88|21.8|21.86|21.78|0
1641460600000|2022-01-06 09:16:40|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|2
1641460610000|2022-01-06 09:16:50|21.91|21.83|21.91|21.83|21.92|21.84|21.91|21.83|0
1641460630000|2022-01-06 09:17:10|21.96|21.88|21.92|21.84|21.96|21.88|21.91|21.83|2
1641460640000|2022-01-06 09:17:20|21.93|21.85|21.91|21.83|21.94|21.86|21.91|21.83|1
1641460650000|2022-01-06 09:17:30|21.9|21.82|21.91|21.83|21.91|21.83|21.87|21.79|1
1641460660000|2022-01-06 09:17:40|21.88|21.8|21.87|21.79|21.88|21.8|21.87|21.79|0
1641460670000|2022-01-06 09:17:50|21.86|21.78|21.86|21.78|21.87|21.79|21.86|21.78|0
1641460680000|2022-01-06 09:18:00|21.87|21.79|21.87|21.79|21.87|21.79|21.86|21.78|0
1641460710000|2022-01-06 09:18:30|21.9|21.82|21.91|21.83|21.91|21.83|21.88|21.8|1
1641460720000|2022-01-06 09:18:40|21.9|21.82|21.91|21.83|21.91|21.83|21.88|21.8|3
1641460730000|2022-01-06 09:18:50|21.9|21.82|21.88|21.8|21.9|21.82|21.88|21.8|0
1641460740000|2022-01-06 09:19:00|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|0
1641460760000|2022-01-06 09:19:20|21.87|21.79|21.88|21.8|21.9|21.82|21.87|21.79|0
1641460770000|2022-01-06 09:19:30|21.86|21.78|21.87|21.79|21.87|21.79|21.86|21.78|0
1641460780000|2022-01-06 09:19:40|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1641460830000|2022-01-06 09:20:30|21.85|21.77|21.83|21.75|21.85|21.77|21.83|21.75|19
1641460840000|2022-01-06 09:20:40|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|0
1641460870000|2022-01-06 09:21:10|||||||||1
1641460880000|2022-01-06 09:21:20|21.87|21.79|21.88|21.8|21.91|21.83|21.87|21.79|19
1641460890000|2022-01-06 09:21:30|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|0
1641460930000|2022-01-06 09:22:10|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|21
1641460950000|2022-01-06 09:22:30|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|19
1641460990000|2022-01-06 09:23:10|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|2
1641461050000|2022-01-06 09:24:10|21.85|21.77|21.86|21.78|21.86|21.78|21.84|21.76|6
1641461070000|2022-01-06 09:24:30|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|20
1641461090000|2022-01-06 09:24:50|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|26
1641461100000|2022-01-06 09:25:00|21.84|21.76|21.81|21.73|21.84|21.76|21.81|21.73|1
1641461110000|2022-01-06 09:25:10|||||||||22
1641461120000|2022-01-06 09:25:20|21.82|21.74|21.86|21.78|21.86|21.78|21.82|21.74|64
1641461170000|2022-01-06 09:26:10|||||||||1
1641461180000|2022-01-06 09:26:20|21.89|21.81|21.89|21.81|21.89|21.81|21.87|21.79|0
1641461190000|2022-01-06 09:26:30|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|12
1641461200000|2022-01-06 09:26:40|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1641461210000|2022-01-06 09:26:50|21.86|21.78|21.86|21.78|21.87|21.79|21.86|21.78|0
1641461220000|2022-01-06 09:27:00|21.87|21.79|21.87|21.79|21.87|21.79|21.86|21.78|0
1641461240000|2022-01-06 09:27:20|21.89|21.81|21.91|21.83|21.91|21.83|21.89|21.81|5
1641461280000|2022-01-06 09:28:00|||||||||8
1641461290000|2022-01-06 09:28:10|||||||||28
1641461300000|2022-01-06 09:28:20|||||||||16
1641461310000|2022-01-06 09:28:30|||||||||7
1641461320000|2022-01-06 09:28:40|||||||||13
1641461330000|2022-01-06 09:28:50|21.92|21.84|21.93|21.85|21.93|21.85|21.91|21.83|16
1641461340000|2022-01-06 09:29:00|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|0
1641461350000|2022-01-06 09:29:10|21.93|21.85|21.91|21.83|21.93|21.85|21.91|21.83|0
1641461370000|2022-01-06 09:29:30|||||||||12
1641461380000|2022-01-06 09:29:40|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|2
1641461390000|2022-01-06 09:29:50|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|64
1641461400000|2022-01-06 09:30:00|||||||||144
1641461410000|2022-01-06 09:30:10|21.9|21.82|21.89|21.81|21.91|21.83|21.89|21.81|250
1641461420000|2022-01-06 09:30:20|21.9|21.82|21.91|21.83|21.91|21.83|21.89|21.81|101
1641461430000|2022-01-06 09:30:30|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|24
1641461440000|2022-01-06 09:30:40|21.92|21.84|21.91|21.83|21.92|21.84|21.91|21.83|0
1641461450000|2022-01-06 09:30:50|21.89|21.81|21.91|21.83|21.91|21.83|21.89|21.81|2
1641461460000|2022-01-06 09:31:00|21.89|21.81|21.91|21.83|21.91|21.83|21.89|21.81|1
1641461470000|2022-01-06 09:31:10|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1641461500000|2022-01-06 09:31:40|21.91|21.83|21.91|21.83|21.91|21.83|21.89|21.81|33
1641461520000|2022-01-06 09:32:00|21.89|21.81|21.92|21.84|21.92|21.84|21.89|21.81|12
1641461540000|2022-01-06 09:32:20|21.91|21.83|21.92|21.84|21.92|21.84|21.91|21.83|0
1641461550000|2022-01-06 09:32:30|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|14
1641461560000|2022-01-06 09:32:40|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|0
1641461570000|2022-01-06 09:32:50|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1641461580000|2022-01-06 09:33:00|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1641461610000|2022-01-06 09:33:30|21.97|21.89|22.01|21.93|22.01|21.93|21.97|21.89|2
1641461620000|2022-01-06 09:33:40|22|21.92|21.97|21.89|22|21.92|21.97|21.89|0
1641461630000|2022-01-06 09:33:50|21.96|21.88|21.96|21.88|21.97|21.89|21.96|21.88|0
1641461640000|2022-01-06 09:34:00|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1641461650000|2022-01-06 09:34:10|21.99|21.91|22.01|21.93|22.01|21.93|21.99|21.91|4
1641461660000|2022-01-06 09:34:20|21.99|21.91|21.99|21.91|22|21.92|21.99|21.91|0
1641461670000|2022-01-06 09:34:30|22|21.92|22.01|21.93|22.01|21.93|21.99|21.91|0
1641461700000|2022-01-06 09:35:00|||||||||1
1641461710000|2022-01-06 09:35:10|22.02|21.94|22.01|21.93|22.02|21.94|22.01|21.93|28
1641461730000|2022-01-06 09:35:30|22.03|21.95|22.02|21.94|22.03|21.95|22.02|21.94|82
1641461740000|2022-01-06 09:35:40|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|0
1641461760000|2022-01-06 09:36:00|22.01|21.93|22.02|21.94|22.03|21.95|22.01|21.93|2
1641461770000|2022-01-06 09:36:10|22.03|21.95|22.03|21.95|22.03|21.95|22.02|21.94|1
1641461780000|2022-01-06 09:36:20|22.02|21.94|22.01|21.93|22.02|21.94|22.01|21.93|1
1641461860000|2022-01-06 09:37:40|21.99|21.91|22.01|21.93|22.01|21.93|21.99|21.91|0
1641461900000|2022-01-06 09:38:20|||||||||1
1641461910000|2022-01-06 09:38:30|21.99|21.91|22.01|21.93|22.01|21.93|21.98|21.9|20
1641461940000|2022-01-06 09:39:00|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|1
1641461950000|2022-01-06 09:39:10|21.98|21.9|22.01|21.93|22.01|21.93|21.98|21.9|1
1641462050000|2022-01-06 09:40:50|||||||||2
1641462090000|2022-01-06 09:41:30|22.02|21.94|22.01|21.93|22.02|21.94|22.01|21.93|2
1641462200000|2022-01-06 09:43:20|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|31
1641462390000|2022-01-06 09:46:30|22.02|21.94|22.01|21.93|22.02|21.94|22.01|21.93|419
1641462400000|2022-01-06 09:46:40|||||||||11
1641462410000|2022-01-06 09:46:50|22.02|21.94|22.01|21.93|22.02|21.94|22.01|21.93|1
1641462420000|2022-01-06 09:47:00|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|1
1641462430000|2022-01-06 09:47:10|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1641462440000|2022-01-06 09:47:20|22.02|21.94|22.01|21.93|22.03|21.95|22.01|21.93|9
1641462450000|2022-01-06 09:47:30|22.02|21.94|22.01|21.93|22.02|21.94|22.01|21.93|1
1641462510000|2022-01-06 09:48:30|22.02|21.94|22.03|21.95|22.03|21.95|22.02|21.94|0
1641462520000|2022-01-06 09:48:40|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|1
1641462550000|2022-01-06 09:49:10|22.03|21.95|22.04|21.96|22.04|21.96|22.03|21.95|0
1641462560000|2022-01-06 09:49:20|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1641462570000|2022-01-06 09:49:30|22.02|21.94|22.01|21.93|22.02|21.94|22.01|21.93|3
1641462580000|2022-01-06 09:49:40|22.02|21.94|22.01|21.93|22.02|21.94|22.01|21.93|0
1641462600000|2022-01-06 09:50:00|21.99|21.91|21.99|21.91|21.99|21.91|21.98|21.9|5
1641462630000|2022-01-06 09:50:30|21.98|21.9|21.98|21.9|21.99|21.91|21.98|21.9|0
1641462670000|2022-01-06 09:51:10|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|13
1641462680000|2022-01-06 09:51:20|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|2
1641462710000|2022-01-06 09:51:50|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|0
1641462740000|2022-01-06 09:52:20|21.93|21.85|21.93|21.85|21.93|21.85|21.91|21.83|2
1641462770000|2022-01-06 09:52:50|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|1
1641462780000|2022-01-06 09:53:00|21.93|21.85|21.91|21.83|21.93|21.85|21.91|21.83|1
1641462790000|2022-01-06 09:53:10|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1641462800000|2022-01-06 09:53:20|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|1
1641462820000|2022-01-06 09:53:40|21.91|21.83|21.89|21.81|21.91|21.83|21.89|21.81|0
1641462830000|2022-01-06 09:53:50|21.91|21.83|21.92|21.84|21.93|21.85|21.91|21.83|1
1641462840000|2022-01-06 09:54:00|21.91|21.83|21.92|21.84|21.93|21.85|21.91|21.83|0
1641462850000|2022-01-06 09:54:10|21.93|21.85|21.93|21.85|21.93|21.85|21.92|21.84|11
1641462860000|2022-01-06 09:54:20|21.96|21.88|21.94|21.86|21.96|21.88|21.93|21.85|0
1641462870000|2022-01-06 09:54:30|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|1
1641462900000|2022-01-06 09:55:00|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|1
1641462910000|2022-01-06 09:55:10|21.92|21.84|21.93|21.85|21.93|21.85|21.91|21.83|4
1641462920000|2022-01-06 09:55:20|21.91|21.83|21.92|21.84|21.92|21.84|21.91|21.83|1
1641462930000|2022-01-06 09:55:30|21.93|21.85|21.92|21.84|21.93|21.85|21.92|21.84|4
1641462940000|2022-01-06 09:55:40|21.93|21.85|21.96|21.88|21.96|21.88|21.93|21.85|0
1641462970000|2022-01-06 09:56:10|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1641462990000|2022-01-06 09:56:30|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1641463000000|2022-01-06 09:56:40|21.94|21.86|21.96|21.88|21.98|21.9|21.94|21.86|23
1641463010000|2022-01-06 09:56:50|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|20
1641463020000|2022-01-06 09:57:00|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1641463030000|2022-01-06 09:57:10|21.93|21.85|21.93|21.85|21.94|21.86|21.92|21.84|1
1641463040000|2022-01-06 09:57:20|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|1
1641463050000|2022-01-06 09:57:30|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|7
1641463060000|2022-01-06 09:57:40|21.92|21.84|21.92|21.84|21.93|21.85|21.91|21.83|0
1641463070000|2022-01-06 09:57:50|21.93|21.85|21.91|21.83|21.93|21.85|21.91|21.83|0
1641463080000|2022-01-06 09:58:00|21.92|21.84|21.91|21.83|21.93|21.85|21.91|21.83|1
1641463140000|2022-01-06 09:59:00|21.89|21.81|21.86|21.78|21.89|21.81|21.86|21.78|32
1641463160000|2022-01-06 09:59:20|||||||||15
1641463170000|2022-01-06 09:59:30|21.87|21.79|21.86|21.78|21.9|21.82|21.86|21.78|4
1641463180000|2022-01-06 09:59:40|21.87|21.79|21.86|21.78|21.87|21.79|21.86|21.78|0
1641463200000|2022-01-06 10:00:00|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|8
1641463220000|2022-01-06 10:00:20|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|13
1641463230000|2022-01-06 10:00:30|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1641463250000|2022-01-06 10:00:50|21.87|21.79|21.86|21.78|21.87|21.79|21.86|21.78|0
1641463260000|2022-01-06 10:01:00|21.87|21.79|21.86|21.78|21.87|21.79|21.86|21.78|0
1641463270000|2022-01-06 10:01:10|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1641463280000|2022-01-06 10:01:20|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1641463310000|2022-01-06 10:01:50|21.87|21.79|21.86|21.78|21.87|21.79|21.86|21.78|0
1641463320000|2022-01-06 10:02:00|||||||||15
1641463350000|2022-01-06 10:02:30|21.87|21.79|21.86|21.78|21.87|21.79|21.86|21.78|0
1641463380000|2022-01-06 10:03:00|21.88|21.8|21.86|21.78|21.88|21.8|21.86|21.78|7
1641463440000|2022-01-06 10:04:00|21.84|21.76|21.82|21.74|21.84|21.76|21.81|21.73|1
1641463450000|2022-01-06 10:04:10|21.81|21.73|21.82|21.74|21.84|21.76|21.81|21.73|0
1641463460000|2022-01-06 10:04:20|21.84|21.76|21.85|21.77|21.86|21.78|21.84|21.76|51
1641463470000|2022-01-06 10:04:30|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1641463480000|2022-01-06 10:04:40|21.84|21.76|21.86|21.78|21.86|21.78|21.84|21.76|47
1641463490000|2022-01-06 10:04:50|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|10
1641463520000|2022-01-06 10:05:20|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1641463530000|2022-01-06 10:05:30|21.81|21.73|21.81|21.73|21.82|21.74|21.81|21.73|0
1641463550000|2022-01-06 10:05:50|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|11
1641463570000|2022-01-06 10:06:10|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|21
1641463610000|2022-01-06 10:06:50|21.77|21.69|21.74|21.66|21.77|21.69|21.74|21.66|12
1641463640000|2022-01-06 10:07:20|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|17
1641463650000|2022-01-06 10:07:30|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|9
1641463660000|2022-01-06 10:07:40|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|0
1641463680000|2022-01-06 10:08:00|21.74|21.66|21.77|21.69|21.79|21.71|21.74|21.66|45
1641463690000|2022-01-06 10:08:10|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1641463710000|2022-01-06 10:08:30|21.78|21.7|21.74|21.66|21.78|21.7|21.74|21.66|2
1641463720000|2022-01-06 10:08:40|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|29
1641463730000|2022-01-06 10:08:50|21.73|21.65|21.74|21.66|21.74|21.66|21.72|21.64|31
1641463770000|2022-01-06 10:09:30|||||||||50
1641463780000|2022-01-06 10:09:40|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|15
1641463800000|2022-01-06 10:10:00|21.72|21.64|21.72|21.64|21.74|21.66|21.72|21.64|20
1641463970000|2022-01-06 10:12:50|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|180
1641463980000|2022-01-06 10:13:00|||||||||6
1641464010000|2022-01-06 10:13:30|||||||||82
1641464020000|2022-01-06 10:13:40|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|23
1641464030000|2022-01-06 10:13:50|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|56
1641464040000|2022-01-06 10:14:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|14
1641464050000|2022-01-06 10:14:10|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|34
1641464060000|2022-01-06 10:14:20|21.79|21.71|21.77|21.69|21.79|21.71|21.77|21.69|3
1641464070000|2022-01-06 10:14:30|21.78|21.7|21.77|21.69|21.79|21.71|21.77|21.69|11
1641464080000|2022-01-06 10:14:40|21.78|21.7|21.79|21.71|21.79|21.71|21.77|21.69|0
1641464100000|2022-01-06 10:15:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|11
1641464130000|2022-01-06 10:15:30|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1641464200000|2022-01-06 10:16:40|||||||||10
1641464230000|2022-01-06 10:17:10|||||||||10
1641464240000|2022-01-06 10:17:20|||||||||8
1641464290000|2022-01-06 10:18:10|21.75|21.67|21.81|21.73|21.81|21.73|21.75|21.67|28
1641464300000|2022-01-06 10:18:20|21.8|21.72|21.81|21.73|21.81|21.73|21.8|21.72|0
1641464340000|2022-01-06 10:19:00|21.84|21.76|21.82|21.74|21.84|21.76|21.82|21.74|0
1641464350000|2022-01-06 10:19:10|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1641464400000|2022-01-06 10:20:00|21.83|21.75|21.79|21.71|21.83|21.75|21.79|21.71|47
1641464410000|2022-01-06 10:20:10|21.81|21.73|21.81|21.73|21.84|21.76|21.81|21.73|8
1641464420000|2022-01-06 10:20:20|21.82|21.74|21.81|21.73|21.82|21.74|21.81|21.73|0
1641464430000|2022-01-06 10:20:30|21.82|21.74|21.84|21.76|21.84|21.76|21.82|21.74|0
1641464460000|2022-01-06 10:21:00|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|12
1641464490000|2022-01-06 10:21:30|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|15
1641464500000|2022-01-06 10:21:40|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1641464510000|2022-01-06 10:21:50|21.78|21.7|21.75|21.67|21.79|21.71|21.75|21.67|1
1641464520000|2022-01-06 10:22:00|21.74|21.66|21.74|21.66|21.75|21.67|21.74|21.66|0
1641464530000|2022-01-06 10:22:10|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|97
1641464540000|2022-01-06 10:22:20|21.72|21.64|21.71|21.63|21.72|21.64|21.7|21.62|93
1641464550000|2022-01-06 10:22:30|21.7|21.62|21.72|21.64|21.72|21.64|21.7|21.62|53
1641464570000|2022-01-06 10:22:50|21.73|21.65|21.72|21.64|21.74|21.66|21.72|21.64|68
1641464600000|2022-01-06 10:23:20|21.7|21.62|21.7|21.62|21.72|21.64|21.7|21.62|7
1641464610000|2022-01-06 10:23:30|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1641464620000|2022-01-06 10:23:40|21.69|21.61|21.67|21.59|21.72|21.64|21.67|21.59|236
1641464630000|2022-01-06 10:23:50|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|3
1641464640000|2022-01-06 10:24:00|21.7|21.62|21.7|21.62|21.7|21.62|21.69|21.61|0
1641464650000|2022-01-06 10:24:10|21.69|21.61|21.72|21.64|21.72|21.64|21.69|21.61|0
1641464660000|2022-01-06 10:24:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|155
1641464680000|2022-01-06 10:24:40|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|1
1641464690000|2022-01-06 10:24:50|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|50
1641464700000|2022-01-06 10:25:00|21.7|21.62|21.72|21.64|21.72|21.64|21.7|21.62|0
1641464710000|2022-01-06 10:25:10|21.7|21.62|21.67|21.59|21.7|21.62|21.67|21.59|198
1641464720000|2022-01-06 10:25:20|||||||||8
1641464730000|2022-01-06 10:25:30|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|2
1641464760000|2022-01-06 10:26:00|||||||||20
1641464770000|2022-01-06 10:26:10|||||||||30
1641464780000|2022-01-06 10:26:20|21.73|21.65|21.72|21.64|21.74|21.66|21.72|21.64|159
1641464790000|2022-01-06 10:26:30|||||||||15
1641464800000|2022-01-06 10:26:40|||||||||14
1641464810000|2022-01-06 10:26:50|21.7|21.62|21.72|21.64|21.72|21.64|21.7|21.62|0
1641464840000|2022-01-06 10:27:20|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|14
1641464850000|2022-01-06 10:27:30|21.72|21.64|21.72|21.64|21.72|21.64|21.7|21.62|48
1641464920000|2022-01-06 10:28:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|50
1641464930000|2022-01-06 10:28:50|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|14
1641465010000|2022-01-06 10:30:10|||||||||1
1641465020000|2022-01-06 10:30:20|21.7|21.62|21.71|21.63|21.71|21.63|21.7|21.62|5
1641465030000|2022-01-06 10:30:30|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1641465090000|2022-01-06 10:31:30|21.7|21.62|21.67|21.59|21.7|21.62|21.67|21.59|3
1641465170000|2022-01-06 10:32:50|||||||||29
1641465250000|2022-01-06 10:34:10|||||||||2
1641465350000|2022-01-06 10:35:50|21.66|21.58|21.63|21.55|21.66|21.58|21.62|21.54|0
1641465360000|2022-01-06 10:36:00|21.62|21.54|21.64|21.56|21.65|21.57|21.62|21.54|2
1641465370000|2022-01-06 10:36:10|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|0
1641465410000|2022-01-06 10:36:50|21.6|21.52|21.6|21.52|21.62|21.54|21.6|21.52|14
1641465420000|2022-01-06 10:37:00|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|36
1641465430000|2022-01-06 10:37:10|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|6
1641465450000|2022-01-06 10:37:30|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|2
1641465550000|2022-01-06 10:39:10|21.61|21.53|21.65|21.57|21.65|21.57|21.61|21.53|0
1641465560000|2022-01-06 10:39:20|21.63|21.55|21.6|21.52|21.63|21.55|21.6|21.52|7
1641465610000|2022-01-06 10:40:10|21.58|21.5|21.58|21.5|21.59|21.51|21.58|21.5|2
1641465620000|2022-01-06 10:40:20|21.59|21.51|21.6|21.52|21.6|21.52|21.59|21.51|1
1641465640000|2022-01-06 10:40:40|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|4
1641465650000|2022-01-06 10:40:50|21.61|21.53|21.65|21.57|21.65|21.57|21.61|21.53|2
1641465660000|2022-01-06 10:41:00|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|15
1641465670000|2022-01-06 10:41:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|3
1641465690000|2022-01-06 10:41:30|||||||||1
1641465720000|2022-01-06 10:42:00|21.66|21.58|21.7|21.62|21.7|21.62|21.66|21.58|1
1641465750000|2022-01-06 10:42:30|21.73|21.65|21.71|21.63|21.73|21.65|21.71|21.63|1
1641465760000|2022-01-06 10:42:40|21.72|21.64|21.71|21.63|21.72|21.64|21.7|21.62|50
1641465770000|2022-01-06 10:42:50|21.72|21.64|21.71|21.63|21.72|21.64|21.7|21.62|5
1641465780000|2022-01-06 10:43:00|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|0
1641465790000|2022-01-06 10:43:10|21.72|21.64|21.72|21.64|21.72|21.64|21.71|21.63|0
1641465800000|2022-01-06 10:43:20|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|0
1641465810000|2022-01-06 10:43:30|21.71|21.63|21.73|21.65|21.73|21.65|21.7|21.62|1
1641465830000|2022-01-06 10:43:50|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1641465840000|2022-01-06 10:44:00|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|0
1641465860000|2022-01-06 10:44:20|21.73|21.65|21.73|21.65|21.74|21.66|21.73|21.65|3
1641465870000|2022-01-06 10:44:30|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1641465910000|2022-01-06 10:45:10|21.7|21.62|21.7|21.62|21.71|21.63|21.7|21.62|11
1641465920000|2022-01-06 10:45:20|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|1
1641465950000|2022-01-06 10:45:50|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|0
1641465960000|2022-01-06 10:46:00|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|6
1641465980000|2022-01-06 10:46:20|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1641466010000|2022-01-06 10:46:50|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1641466040000|2022-01-06 10:47:20|21.68|21.6|21.72|21.64|21.72|21.64|21.68|21.6|10
1641466070000|2022-01-06 10:47:50|21.71|21.63|21.71|21.63|21.72|21.64|21.71|21.63|2
1641466080000|2022-01-06 10:48:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|3
1641466090000|2022-01-06 10:48:10|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1641466110000|2022-01-06 10:48:30|21.7|21.62|21.72|21.64|21.72|21.64|21.7|21.62|0
1641466140000|2022-01-06 10:49:00|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|2
1641466210000|2022-01-06 10:50:10|||||||||1
1641466230000|2022-01-06 10:50:30|21.71|21.63|21.67|21.59|21.72|21.64|21.67|21.59|1
1641466250000|2022-01-06 10:50:50|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|15
1641466260000|2022-01-06 10:51:00|21.67|21.59|21.66|21.58|21.67|21.59|21.65|21.57|1
1641466270000|2022-01-06 10:51:10|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|0
1641466290000|2022-01-06 10:51:30|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|2
1641466320000|2022-01-06 10:52:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1641466330000|2022-01-06 10:52:10|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1641466340000|2022-01-06 10:52:20|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|0
1641466360000|2022-01-06 10:52:40|21.71|21.63|21.72|21.64|21.73|21.65|21.71|21.63|4
1641466400000|2022-01-06 10:53:20|21.73|21.65|21.72|21.64|21.73|21.65|21.72|21.64|0
1641466440000|2022-01-06 10:54:00|21.73|21.65|21.77|21.69|21.77|21.69|21.73|21.65|6
1641466450000|2022-01-06 10:54:10|||||||||1
1641466500000|2022-01-06 10:55:00|21.75|21.67|21.75|21.67|21.77|21.69|21.75|21.67|261
1641466510000|2022-01-06 10:55:10|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|1
1641466520000|2022-01-06 10:55:20|21.76|21.68|21.75|21.67|21.77|21.69|21.75|21.67|0
1641466540000|2022-01-06 10:55:40|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|0
1641466580000|2022-01-06 10:56:20|21.75|21.67|21.73|21.65|21.75|21.67|21.73|21.65|0
1641466620000|2022-01-06 10:57:00|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1641466630000|2022-01-06 10:57:10|||||||||1
1641466640000|2022-01-06 10:57:20|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|0
1641466650000|2022-01-06 10:57:30|21.76|21.68|21.77|21.69|21.77|21.69|21.75|21.67|0
1641466690000|2022-01-06 10:58:10|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|1
1641466700000|2022-01-06 10:58:20|||||||||27
1641466710000|2022-01-06 10:58:30|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|25
1641466720000|2022-01-06 10:58:40|||||||||4
1641466780000|2022-01-06 10:59:40|21.78|21.7|21.77|21.69|21.8|21.72|21.77|21.69|41
1641466790000|2022-01-06 10:59:50|21.78|21.7|21.77|21.69|21.78|21.7|21.77|21.69|0
1641466830000|2022-01-06 11:00:30|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|6
1641466840000|2022-01-06 11:00:40|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|0
1641466850000|2022-01-06 11:00:50|21.79|21.71|21.79|21.71|21.8|21.72|21.78|21.7|0
1641466860000|2022-01-06 11:01:00|21.78|21.7|21.77|21.69|21.79|21.71|21.77|21.69|0
1641466870000|2022-01-06 11:01:10|21.74|21.66|21.77|21.69|21.77|21.69|21.74|21.66|49
1641466890000|2022-01-06 11:01:30|21.75|21.67|21.72|21.64|21.75|21.67|21.72|21.64|5
1641466910000|2022-01-06 11:01:50|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|12
1641466920000|2022-01-06 11:02:00|21.75|21.67|21.77|21.69|21.77|21.69|21.75|21.67|6
1641466970000|2022-01-06 11:02:50|21.75|21.67|21.72|21.64|21.77|21.69|21.72|21.64|6
1641466980000|2022-01-06 11:03:00|21.73|21.65|21.73|21.65|21.75|21.67|21.72|21.64|0
1641466990000|2022-01-06 11:03:10|21.75|21.67|21.75|21.67|21.75|21.67|21.73|21.65|0
1641467000000|2022-01-06 11:03:20|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|1
1641467010000|2022-01-06 11:03:30|21.76|21.68|21.75|21.67|21.77|21.69|21.75|21.67|51
1641467030000|2022-01-06 11:03:50|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|0
1641467040000|2022-01-06 11:04:00|21.72|21.64|21.75|21.67|21.75|21.67|21.72|21.64|0
1641467050000|2022-01-06 11:04:10|21.73|21.65|21.7|21.62|21.75|21.67|21.7|21.62|5
1641467080000|2022-01-06 11:04:40|||||||||2
1641467090000|2022-01-06 11:04:50|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|2
1641467160000|2022-01-06 11:06:00|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|1
1641467190000|2022-01-06 11:06:30|21.75|21.67|21.77|21.69|21.77|21.69|21.75|21.67|57
1641467260000|2022-01-06 11:07:40|21.82|21.74|21.77|21.69|21.82|21.74|21.77|21.69|37
1641467340000|2022-01-06 11:09:00|21.79|21.71|21.82|21.74|21.82|21.74|21.79|21.71|4
1641467390000|2022-01-06 11:09:50|21.83|21.75|21.82|21.74|21.83|21.75|21.82|21.74|14
1641467410000|2022-01-06 11:10:10|21.84|21.76|21.87|21.79|21.87|21.79|21.84|21.76|5
1641467420000|2022-01-06 11:10:20|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|0
1641467430000|2022-01-06 11:10:30|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1641467440000|2022-01-06 11:10:40|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1641467460000|2022-01-06 11:11:00|21.8|21.72|21.82|21.74|21.82|21.74|21.8|21.72|0
1641467470000|2022-01-06 11:11:10|||||||||1
1641467510000|2022-01-06 11:11:50|21.83|21.75|21.82|21.74|21.83|21.75|21.82|21.74|5
1641467520000|2022-01-06 11:12:00|21.83|21.75|21.82|21.74|21.83|21.75|21.82|21.74|14
1641467580000|2022-01-06 11:13:00|21.83|21.75|21.82|21.74|21.83|21.75|21.82|21.74|0
1641467590000|2022-01-06 11:13:10|21.84|21.76|21.84|21.76|21.87|21.79|21.84|21.76|1
1641467600000|2022-01-06 11:13:20|21.85|21.77|21.85|21.77|21.87|21.79|21.85|21.77|0
1641467610000|2022-01-06 11:13:30|21.87|21.79|21.87|21.79|21.87|21.79|21.85|21.77|0
1641467640000|2022-01-06 11:14:00|21.85|21.77|21.87|21.79|21.87|21.79|21.85|21.77|0
1641467700000|2022-01-06 11:15:00|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|0
1641467710000|2022-01-06 11:15:10|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1641467720000|2022-01-06 11:15:20|21.87|21.79|21.87|21.79|21.87|21.79|21.85|21.77|0
1641467770000|2022-01-06 11:16:10|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|1
1641467780000|2022-01-06 11:16:20|21.84|21.76|21.84|21.76|21.84|21.76|21.82|21.74|1
1641467790000|2022-01-06 11:16:30|21.85|21.77|21.85|21.77|21.85|21.77|21.84|21.76|0
1641467800000|2022-01-06 11:16:40|21.87|21.79|21.87|21.79|21.87|21.79|21.85|21.77|0
1641467810000|2022-01-06 11:16:50|21.85|21.77|21.85|21.77|21.87|21.79|21.85|21.77|0
1641467820000|2022-01-06 11:17:00|21.83|21.75|21.84|21.76|21.84|21.76|21.82|21.74|0
1641467830000|2022-01-06 11:17:10|21.85|21.77|21.85|21.77|21.87|21.79|21.85|21.77|0
1641467850000|2022-01-06 11:17:30|21.84|21.76|21.84|21.76|21.85|21.77|21.84|21.76|0
1641467860000|2022-01-06 11:17:40|21.87|21.79|21.87|21.79|21.87|21.79|21.85|21.77|0
1641467920000|2022-01-06 11:18:40|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|13
1641467930000|2022-01-06 11:18:50|21.87|21.79|21.87|21.79|21.87|21.79|21.85|21.77|0
1641467940000|2022-01-06 11:19:00|21.85|21.77|21.84|21.76|21.87|21.79|21.84|21.76|0
1641467950000|2022-01-06 11:19:10|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|1
1641467960000|2022-01-06 11:19:20|21.83|21.75|21.83|21.75|21.83|21.75|21.82|21.74|0
1641467970000|2022-01-06 11:19:30|21.84|21.76|21.82|21.74|21.84|21.76|21.82|21.74|8
1641467990000|2022-01-06 11:19:50|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|1
1641468000000|2022-01-06 11:20:00|21.83|21.75|21.82|21.74|21.84|21.76|21.82|21.74|2
1641468040000|2022-01-06 11:20:40|21.83|21.75|21.82|21.74|21.83|21.75|21.82|21.74|0
1641468050000|2022-01-06 11:20:50|21.83|21.75|21.84|21.76|21.84|21.76|21.82|21.74|1
1641468080000|2022-01-06 11:21:20|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1641468090000|2022-01-06 11:21:30|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1641468100000|2022-01-06 11:21:40|21.87|21.79|21.87|21.79|21.87|21.79|21.85|21.77|0
1641468110000|2022-01-06 11:21:50|21.88|21.8|21.87|21.79|21.89|21.81|21.87|21.79|4
1641468120000|2022-01-06 11:22:00|21.88|21.8|21.87|21.79|21.88|21.8|21.87|21.79|0
1641468130000|2022-01-06 11:22:10|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1641468230000|2022-01-06 11:23:50|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|75
1641468240000|2022-01-06 11:24:00|||||||||9
1641468270000|2022-01-06 11:24:30|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|0
1641468280000|2022-01-06 11:24:40|21.91|21.83|21.91|21.83|21.92|21.84|21.91|21.83|0
1641468300000|2022-01-06 11:25:00|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|1
1641468310000|2022-01-06 11:25:10|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1641468320000|2022-01-06 11:25:20|21.92|21.84|21.94|21.86|21.96|21.88|21.92|21.84|13
1641468330000|2022-01-06 11:25:30|21.95|21.87|21.94|21.86|21.95|21.87|21.94|21.86|0
1641468340000|2022-01-06 11:25:40|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1641468350000|2022-01-06 11:25:50|21.91|21.83|21.92|21.84|21.92|21.84|21.91|21.83|0
1641468360000|2022-01-06 11:26:00|21.91|21.83|21.89|21.81|21.91|21.83|21.89|21.81|20
1641468390000|2022-01-06 11:26:30|||||||||11
1641468430000|2022-01-06 11:27:10|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|5
1641468440000|2022-01-06 11:27:20|21.89|21.81|21.9|21.82|21.91|21.83|21.89|21.81|6
1641468450000|2022-01-06 11:27:30|21.91|21.83|21.91|21.83|21.92|21.84|21.91|21.83|0
1641468460000|2022-01-06 11:27:40|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|1
1641468470000|2022-01-06 11:27:50|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|1
1641468480000|2022-01-06 11:28:00|21.89|21.81|21.89|21.81|21.91|21.83|21.89|21.81|6
1641468530000|2022-01-06 11:28:50|21.87|21.79|21.89|21.81|21.89|21.81|21.87|21.79|0
1641468540000|2022-01-06 11:29:00|21.87|21.79|21.89|21.81|21.89|21.81|21.87|21.79|0
1641468610000|2022-01-06 11:30:10|21.9|21.82|21.91|21.83|21.91|21.83|21.89|21.81|10
1641468630000|2022-01-06 11:30:30|21.9|21.82|21.91|21.83|21.91|21.83|21.89|21.81|2
1641468640000|2022-01-06 11:30:40|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1641468650000|2022-01-06 11:30:50|||||||||1
1641468710000|2022-01-06 11:31:50|||||||||20
1641468740000|2022-01-06 11:32:20|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1641468750000|2022-01-06 11:32:30|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1641468760000|2022-01-06 11:32:40|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1641468780000|2022-01-06 11:33:00|21.94|21.86|21.91|21.83|21.94|21.86|21.91|21.83|0
1641468790000|2022-01-06 11:33:10|21.92|21.84|21.92|21.84|21.92|21.84|21.91|21.83|0
1641468800000|2022-01-06 11:33:20|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1641468820000|2022-01-06 11:33:40|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|1
1641468830000|2022-01-06 11:33:50|21.9|21.82|21.91|21.83|21.91|21.83|21.89|21.81|0
1641468860000|2022-01-06 11:34:20|21.89|21.81|21.89|21.81|21.9|21.82|21.89|21.81|1
1641468880000|2022-01-06 11:34:40|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|9
1641468890000|2022-01-06 11:34:50|21.89|21.81|21.89|21.81|21.89|21.81|21.87|21.79|0
1641468940000|2022-01-06 11:35:40|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|2
1641468950000|2022-01-06 11:35:50|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1641468960000|2022-01-06 11:36:00|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|4
1641468990000|2022-01-06 11:36:30|21.9|21.82|21.91|21.83|21.91|21.83|21.89|21.81|9
1641469000000|2022-01-06 11:36:40|21.89|21.81|21.91|21.83|21.91|21.83|21.89|21.81|3
1641469010000|2022-01-06 11:36:50|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|3
1641469020000|2022-01-06 11:37:00|21.9|21.82|21.91|21.83|21.91|21.83|21.89|21.81|0
1641469030000|2022-01-06 11:37:10|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|36
1641469040000|2022-01-06 11:37:20|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|0
1641469060000|2022-01-06 11:37:40|21.94|21.86|21.94|21.86|21.94|21.86|21.93|21.85|0
1641469070000|2022-01-06 11:37:50|21.96|21.88|21.93|21.85|21.96|21.88|21.93|21.85|21
1641469080000|2022-01-06 11:38:00|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|0
1641469140000|2022-01-06 11:39:00|21.95|21.87|21.96|21.88|21.96|21.88|21.95|21.87|0
1641469270000|2022-01-06 11:41:10|21.97|21.89|21.98|21.9|21.98|21.9|21.96|21.88|4
1641469280000|2022-01-06 11:41:20|21.97|21.89|21.96|21.88|21.97|21.89|21.96|21.88|0
1641469320000|2022-01-06 11:42:00|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|4
1641469340000|2022-01-06 11:42:20|||||||||1
1641469350000|2022-01-06 11:42:30|21.93|21.85|21.91|21.83|21.95|21.87|21.91|21.83|19
1641469360000|2022-01-06 11:42:40|21.92|21.84|21.91|21.83|21.92|21.84|21.91|21.83|0
1641469410000|2022-01-06 11:43:30|21.92|21.84|21.91|21.83|21.93|21.85|21.91|21.83|3
1641469420000|2022-01-06 11:43:40|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|0
1641469430000|2022-01-06 11:43:50|21.92|21.84|21.93|21.85|21.93|21.85|21.91|21.83|1
1641469440000|2022-01-06 11:44:00|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|2
1641469450000|2022-01-06 11:44:10|21.91|21.83|21.91|21.83|21.93|21.85|21.91|21.83|0
1641469460000|2022-01-06 11:44:20|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|0
1641469470000|2022-01-06 11:44:30|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1641469500000|2022-01-06 11:45:00|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|17
1641469510000|2022-01-06 11:45:10|21.97|21.89|21.97|21.89|21.97|21.89|21.96|21.88|0
1641469520000|2022-01-06 11:45:20|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|1
1641469530000|2022-01-06 11:45:30|21.97|21.89|21.96|21.88|21.97|21.89|21.96|21.88|0
1641469550000|2022-01-06 11:45:50|21.97|21.89|21.96|21.88|21.97|21.89|21.96|21.88|0
1641469610000|2022-01-06 11:46:50|21.97|21.89|21.96|21.88|21.97|21.89|21.96|21.88|0
1641469620000|2022-01-06 11:47:00|21.97|21.89|21.98|21.9|21.98|21.9|21.97|21.89|2
1641469630000|2022-01-06 11:47:10|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1641469650000|2022-01-06 11:47:30|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|1
1641469660000|2022-01-06 11:47:40|22.01|21.93|22.01|21.93|22.03|21.95|22.01|21.93|89
1641469670000|2022-01-06 11:47:50|22.02|21.94|22.03|21.95|22.03|21.95|22.01|21.93|2
1641469680000|2022-01-06 11:48:00|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|17
1641469690000|2022-01-06 11:48:10|22.01|21.93|22.01|21.93|22.02|21.94|22.01|21.93|88
1641469700000|2022-01-06 11:48:20|22.02|21.94|22.03|21.95|22.03|21.95|22.02|21.94|4
1641469710000|2022-01-06 11:48:30|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|21
1641469740000|2022-01-06 11:49:00|22.06|21.98|22.06|21.98|22.06|21.98|22.03|21.95|25
1641469750000|2022-01-06 11:49:10|22.07|21.99|22.06|21.98|22.08|22|22.06|21.98|2
1641469760000|2022-01-06 11:49:20|22.03|21.95|22.03|21.95|22.05|21.97|22.03|21.95|0
1641469820000|2022-01-06 11:50:20|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|10
1641469830000|2022-01-06 11:50:30|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|2
1641469840000|2022-01-06 11:50:40|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|1
1641469850000|2022-01-06 11:50:50|22.02|21.94|22.01|21.93|22.02|21.94|22.01|21.93|0
1641469870000|2022-01-06 11:51:10|21.98|21.9|22|21.92|22|21.92|21.98|21.9|0
1641469880000|2022-01-06 11:51:20|22.02|21.94|22.01|21.93|22.03|21.95|22.01|21.93|1
1641469890000|2022-01-06 11:51:30|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1641469900000|2022-01-06 11:51:40|22.01|21.93|21.98|21.9|22.01|21.93|21.98|21.9|1
1641469920000|2022-01-06 11:52:00|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|37
1641469930000|2022-01-06 11:52:10|21.97|21.89|21.98|21.9|21.98|21.9|21.97|21.89|0
1641469940000|2022-01-06 11:52:20|21.97|21.89|21.98|21.9|21.98|21.9|21.97|21.89|0
1641469950000|2022-01-06 11:52:30|21.97|21.89|21.96|21.88|21.98|21.9|21.96|21.88|3
1641469960000|2022-01-06 11:52:40|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1641469970000|2022-01-06 11:52:50|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|10
1641469990000|2022-01-06 11:53:10|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|0
1641470000000|2022-01-06 11:53:20|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|10
1641470010000|2022-01-06 11:53:30|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1641470020000|2022-01-06 11:53:40|21.92|21.84|21.96|21.88|21.96|21.88|21.92|21.84|6
1641470040000|2022-01-06 11:54:00|21.93|21.85|21.95|21.87|21.95|21.87|21.93|21.85|0
1641470050000|2022-01-06 11:54:10|21.93|21.85|21.92|21.84|21.95|21.87|21.92|21.84|2
1641470060000|2022-01-06 11:54:20|21.91|21.83|21.91|21.83|21.92|21.84|21.91|21.83|0
1641470110000|2022-01-06 11:55:10|||||||||1
1641470140000|2022-01-06 11:55:40|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|2
1641470160000|2022-01-06 11:56:00|21.96|21.88|21.96|21.88|21.96|21.88|21.93|21.85|106
1641470170000|2022-01-06 11:56:10|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1641470190000|2022-01-06 11:56:30|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|0
1641470200000|2022-01-06 11:56:40|21.95|21.87|21.93|21.85|21.96|21.88|21.93|21.85|6
1641470250000|2022-01-06 11:57:30|||||||||3
1641470280000|2022-01-06 11:58:00|21.95|21.87|21.93|21.85|21.96|21.88|21.93|21.85|0
1641470290000|2022-01-06 11:58:10|21.95|21.87|21.95|21.87|21.96|21.88|21.95|21.87|0
1641470300000|2022-01-06 11:58:20|21.93|21.85|21.93|21.85|21.95|21.87|21.93|21.85|0
1641470350000|2022-01-06 11:59:10|21.95|21.87|21.95|21.87|21.95|21.87|21.93|21.85|0
1641470360000|2022-01-06 11:59:20|21.98|21.9|21.98|21.9|21.98|21.9|21.97|21.89|2
1641470370000|2022-01-06 11:59:30|21.96|21.88|21.97|21.89|21.97|21.89|21.95|21.87|5
1641470380000|2022-01-06 11:59:40|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|1
1641470390000|2022-01-06 11:59:50|21.96|21.88|21.96|21.88|21.97|21.89|21.96|21.88|5
1641470400000|2022-01-06 12:00:00|21.97|21.89|21.93|21.85|21.98|21.9|21.93|21.85|2
1641470420000|2022-01-06 12:00:20|21.91|21.83|21.88|21.8|21.91|21.83|21.88|21.8|0
1641470430000|2022-01-06 12:00:30|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|40
1641470440000|2022-01-06 12:00:40|21.87|21.79|21.87|21.79|21.87|21.79|21.86|21.78|11
1641470450000|2022-01-06 12:00:50|21.86|21.78|21.81|21.73|21.86|21.78|21.81|21.73|5
1641470460000|2022-01-06 12:01:00|21.83|21.75|21.83|21.75|21.84|21.76|21.81|21.73|9
1641470470000|2022-01-06 12:01:10|21.84|21.76|21.8|21.72|21.84|21.76|21.8|21.72|21
1641470480000|2022-01-06 12:01:20|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|5
1641470520000|2022-01-06 12:02:00|21.83|21.75|21.86|21.78|21.86|21.78|21.82|21.74|54
1641470580000|2022-01-06 12:03:00|21.88|21.8|21.86|21.78|21.88|21.8|21.86|21.78|9
1641470660000|2022-01-06 12:04:20|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|1
1641470670000|2022-01-06 12:04:30|21.86|21.78|21.86|21.78|21.86|21.78|21.84|21.76|1
1641470680000|2022-01-06 12:04:40|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|0
1641470700000|2022-01-06 12:05:00|21.84|21.76|21.83|21.75|21.84|21.76|21.81|21.73|1
1641470710000|2022-01-06 12:05:10|21.85|21.77|21.86|21.78|21.86|21.78|21.84|21.76|17
1641470720000|2022-01-06 12:05:20|21.85|21.77|21.81|21.73|21.85|21.77|21.81|21.73|0
1641470730000|2022-01-06 12:05:30|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1641470740000|2022-01-06 12:05:40|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1641470750000|2022-01-06 12:05:50|21.79|21.71|21.79|21.71|21.8|21.72|21.79|21.71|2
1641470760000|2022-01-06 12:06:00|21.8|21.72|21.83|21.75|21.83|21.75|21.79|21.71|0
1641470770000|2022-01-06 12:06:10|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1641470830000|2022-01-06 12:07:10|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|1
1641470840000|2022-01-06 12:07:20|21.84|21.76|21.81|21.73|21.84|21.76|21.81|21.73|2
1641470980000|2022-01-06 12:09:40|21.79|21.71|21.8|21.72|21.81|21.73|21.79|21.71|20
1641470990000|2022-01-06 12:09:50|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|0
1641471000000|2022-01-06 12:10:00|21.8|21.72|21.81|21.73|21.81|21.73|21.8|21.72|0
1641471070000|2022-01-06 12:11:10|21.8|21.72|21.8|21.72|21.81|21.73|21.8|21.72|11
1641471080000|2022-01-06 12:11:20|21.79|21.71|21.79|21.71|21.8|21.72|21.79|21.71|1
1641471090000|2022-01-06 12:11:30|21.8|21.72|21.81|21.73|21.81|21.73|21.79|21.71|2
1641471100000|2022-01-06 12:11:40|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|2
1641471110000|2022-01-06 12:11:50|21.8|21.72|21.81|21.73|21.81|21.73|21.79|21.71|0
1641471120000|2022-01-06 12:12:00|21.8|21.72|21.81|21.73|21.81|21.73|21.8|21.72|0
1641471180000|2022-01-06 12:13:00|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|2
1641471200000|2022-01-06 12:13:20|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1641471210000|2022-01-06 12:13:30|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1641471220000|2022-01-06 12:13:40|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1641471230000|2022-01-06 12:13:50|21.78|21.7|21.76|21.68|21.78|21.7|21.76|21.68|0
1641471250000|2022-01-06 12:14:10|||||||||66
1641471260000|2022-01-06 12:14:20|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|27
1641471270000|2022-01-06 12:14:30|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|3
1641471280000|2022-01-06 12:14:40|21.75|21.67|21.76|21.68|21.76|21.68|21.75|21.67|2
1641471290000|2022-01-06 12:14:50|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1641471300000|2022-01-06 12:15:00|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1641471320000|2022-01-06 12:15:20|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1641471330000|2022-01-06 12:15:30|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|11
1641471370000|2022-01-06 12:16:10|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|6
1641471400000|2022-01-06 12:16:40|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|0
1641471420000|2022-01-06 12:17:00|21.8|21.72|21.81|21.73|21.81|21.73|21.8|21.72|4
1641471530000|2022-01-06 12:18:50|21.83|21.75|21.86|21.78|21.86|21.78|21.83|21.75|6
1641471560000|2022-01-06 12:19:20|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|2
1641471570000|2022-01-06 12:19:30|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|0
1641471580000|2022-01-06 12:19:40|21.86|21.78|21.86|21.78|21.86|21.78|21.85|21.77|0
1641471590000|2022-01-06 12:19:50|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|0
1641471600000|2022-01-06 12:20:00|21.85|21.77|21.86|21.78|21.86|21.78|21.84|21.76|0
1641471610000|2022-01-06 12:20:10|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|0
1641471620000|2022-01-06 12:20:20|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|0
1641471680000|2022-01-06 12:21:20|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|1
1641471690000|2022-01-06 12:21:30|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|8
1641471700000|2022-01-06 12:21:40|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|0
1641471710000|2022-01-06 12:21:50|21.85|21.77|21.85|21.77|21.86|21.78|21.85|21.77|0
1641471720000|2022-01-06 12:22:00|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1641471760000|2022-01-06 12:22:40|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|0
1641471780000|2022-01-06 12:23:00|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|4
1641471810000|2022-01-06 12:23:30|21.92|21.84|21.91|21.83|21.93|21.85|21.91|21.83|18
1641471820000|2022-01-06 12:23:40|21.92|21.84|21.91|21.83|21.92|21.84|21.91|21.83|0
1641471830000|2022-01-06 12:23:50|21.92|21.84|21.95|21.87|21.95|21.87|21.91|21.83|4
1641471840000|2022-01-06 12:24:00|21.93|21.85|21.93|21.85|21.93|21.85|21.91|21.83|1
1641471850000|2022-01-06 12:24:10|21.91|21.83|21.91|21.83|21.92|21.84|21.91|21.83|2
1641471910000|2022-01-06 12:25:10|||||||||11
1641471920000|2022-01-06 12:25:20|21.93|21.85|21.92|21.84|21.93|21.85|21.92|21.84|27
1641471930000|2022-01-06 12:25:30|21.93|21.85|21.93|21.85|21.95|21.87|21.91|21.83|3
1641471940000|2022-01-06 12:25:40|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|1
1641471950000|2022-01-06 12:25:50|21.91|21.83|21.96|21.88|21.96|21.88|21.91|21.83|0
1641471960000|2022-01-06 12:26:00|21.93|21.85|21.92|21.84|21.95|21.87|21.92|21.84|1
1641471970000|2022-01-06 12:26:10|21.93|21.85|21.91|21.83|21.93|21.85|21.91|21.83|0
1641471980000|2022-01-06 12:26:20|21.93|21.85|21.91|21.83|21.93|21.85|21.91|21.83|1
1641471990000|2022-01-06 12:26:30|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|0
1641472000000|2022-01-06 12:26:40|21.92|21.84|21.95|21.87|21.96|21.88|21.91|21.83|0
1641472010000|2022-01-06 12:26:50|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|58
1641472020000|2022-01-06 12:27:00|22|21.92|21.98|21.9|22|21.92|21.98|21.9|0
1641472040000|2022-01-06 12:27:20|||||||||2
1641472090000|2022-01-06 12:28:10|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|8
1641472100000|2022-01-06 12:28:20|21.98|21.9|21.97|21.89|21.98|21.9|21.97|21.89|3
1641472110000|2022-01-06 12:28:30|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1641472130000|2022-01-06 12:28:50|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1641472140000|2022-01-06 12:29:00|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|10
1641472150000|2022-01-06 12:29:10|21.97|21.89|21.98|21.9|21.98|21.9|21.97|21.89|0
1641472160000|2022-01-06 12:29:20|||||||||18
1641472170000|2022-01-06 12:29:30|22.01|21.93|22|21.92|22.01|21.93|21.98|21.9|11
1641472200000|2022-01-06 12:30:00|21.98|21.9|22|21.92|22|21.92|21.98|21.9|0
1641472210000|2022-01-06 12:30:10|22.01|21.93|22|21.92|22.01|21.93|22|21.92|0
1641472260000|2022-01-06 12:31:00|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1641472270000|2022-01-06 12:31:10|22|21.92|22.01|21.93|22.01|21.93|21.98|21.9|3
1641472280000|2022-01-06 12:31:20|22|21.92|21.98|21.9|22|21.92|21.98|21.9|0
1641472310000|2022-01-06 12:31:50|||||||||3
1641472320000|2022-01-06 12:32:00|21.97|21.89|21.96|21.88|21.98|21.9|21.96|21.88|4
1641472350000|2022-01-06 12:32:30|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1641472360000|2022-01-06 12:32:40|21.92|21.84|21.91|21.83|21.93|21.85|21.91|21.83|7
1641472380000|2022-01-06 12:33:00|21.93|21.85|21.93|21.85|21.95|21.87|21.93|21.85|5
1641472390000|2022-01-06 12:33:10|21.92|21.84|21.95|21.87|21.96|21.88|21.92|21.84|0
1641472400000|2022-01-06 12:33:20|21.96|21.88|21.93|21.85|21.96|21.88|21.93|21.85|0
1641472410000|2022-01-06 12:33:30|21.96|21.88|21.95|21.87|21.96|21.88|21.95|21.87|0
1641472450000|2022-01-06 12:34:10|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1641472470000|2022-01-06 12:34:30|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1641472490000|2022-01-06 12:34:50|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|2
1641472500000|2022-01-06 12:35:00|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|6
1641472510000|2022-01-06 12:35:10|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1641472520000|2022-01-06 12:35:20|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1641472530000|2022-01-06 12:35:30|21.92|21.84|21.91|21.83|21.93|21.85|21.91|21.83|4
1641472540000|2022-01-06 12:35:40|21.93|21.85|21.95|21.87|21.95|21.87|21.93|21.85|15
1641472550000|2022-01-06 12:35:50|21.96|21.88|21.95|21.87|21.96|21.88|21.95|21.87|0
1641472560000|2022-01-06 12:36:00|21.96|21.88|21.95|21.87|21.96|21.88|21.95|21.87|0
1641472570000|2022-01-06 12:36:10|21.96|21.88|21.96|21.88|21.96|21.88|21.95|21.87|0
1641472600000|2022-01-06 12:36:40|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1641472610000|2022-01-06 12:36:50|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|4
1641472620000|2022-01-06 12:37:00|21.97|21.89|21.98|21.9|21.98|21.9|21.96|21.88|0
1641472650000|2022-01-06 12:37:30|21.97|21.89|21.98|21.9|21.98|21.9|21.96|21.88|4
1641472670000|2022-01-06 12:37:50|21.97|21.89|21.98|21.9|21.98|21.9|21.96|21.88|0
1641472680000|2022-01-06 12:38:00|21.97|21.89|21.96|21.88|21.98|21.9|21.96|21.88|0
1641472700000|2022-01-06 12:38:20|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1641472710000|2022-01-06 12:38:30|21.96|21.88|21.97|21.89|21.97|21.89|21.96|21.88|0
1641472720000|2022-01-06 12:38:40|21.98|21.9|21.97|21.89|21.98|21.9|21.97|21.89|0
1641472730000|2022-01-06 12:38:50|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1641472740000|2022-01-06 12:39:00|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1641472750000|2022-01-06 12:39:10|21.96|21.88|21.93|21.85|21.96|21.88|21.93|21.85|4
1641472760000|2022-01-06 12:39:20|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|0
1641472770000|2022-01-06 12:39:30|21.95|21.87|21.96|21.88|21.96|21.88|21.95|21.87|0
1641472800000|2022-01-06 12:40:00|||||||||2
1641472820000|2022-01-06 12:40:20|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|1
1641472870000|2022-01-06 12:41:10|||||||||3
1641472950000|2022-01-06 12:42:30|||||||||1
1641472990000|2022-01-06 12:43:10|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|3
1641473070000|2022-01-06 12:44:30|22|21.92|21.98|21.9|22.01|21.93|21.98|21.9|1
1641473090000|2022-01-06 12:44:50|||||||||1
1641473110000|2022-01-06 12:45:10|22.01|21.93|22.02|21.94|22.03|21.95|22|21.92|42
1641473120000|2022-01-06 12:45:20|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1641473130000|2022-01-06 12:45:30|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|5
1641473220000|2022-01-06 12:47:00|22.02|21.94|22.03|21.95|22.03|21.95|22.01|21.93|0
1641473230000|2022-01-06 12:47:10|22.02|21.94|22.03|21.95|22.03|21.95|22.01|21.93|0
1641473240000|2022-01-06 12:47:20|22.02|21.94|22.03|21.95|22.03|21.95|22.01|21.93|0
1641473250000|2022-01-06 12:47:30|22.02|21.94|22.01|21.93|22.03|21.95|22|21.92|2
1641473260000|2022-01-06 12:47:40|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|5
1641473280000|2022-01-06 12:48:00|22.02|21.94|22.03|21.95|22.03|21.95|22.02|21.94|0
1641473310000|2022-01-06 12:48:30|22.02|21.94|22.01|21.93|22.02|21.94|22|21.92|4
1641473320000|2022-01-06 12:48:40|22.02|21.94|22.03|21.95|22.03|21.95|22.01|21.93|0
1641473330000|2022-01-06 12:48:50|22.02|21.94|22|21.92|22.02|21.94|22|21.92|3
1641473340000|2022-01-06 12:49:00|22.01|21.93|22|21.92|22.01|21.93|22|21.92|0
1641473400000|2022-01-06 12:50:00|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|3
1641473410000|2022-01-06 12:50:10|||||||||1
1641473430000|2022-01-06 12:50:30|21.97|21.89|21.97|21.89|21.97|21.89|21.96|21.88|0
1641473440000|2022-01-06 12:50:40|21.96|21.88|21.97|21.89|21.97|21.89|21.96|21.88|0
1641473450000|2022-01-06 12:50:50|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1641473480000|2022-01-06 12:51:20|21.97|21.89|21.98|21.9|21.98|21.9|21.97|21.89|0
1641473510000|2022-01-06 12:51:50|22.01|21.93|22.01|21.93|22.03|21.95|21.98|21.9|4
1641473520000|2022-01-06 12:52:00|22.02|21.94|22|21.92|22.02|21.94|22|21.92|1
1641473530000|2022-01-06 12:52:10|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1641473550000|2022-01-06 12:52:30|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|3
1641473560000|2022-01-06 12:52:40|21.98|21.9|21.97|21.89|21.98|21.9|21.96|21.88|0
1641473570000|2022-01-06 12:52:50|21.98|21.9|21.97|21.89|21.98|21.9|21.97|21.89|0
1641473580000|2022-01-06 12:53:00|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|0
1641473590000|2022-01-06 12:53:10|21.93|21.85|21.96|21.88|21.96|21.88|21.93|21.85|0
1641473600000|2022-01-06 12:53:20|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1641473620000|2022-01-06 12:53:40|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1641473630000|2022-01-06 12:53:50|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1641473650000|2022-01-06 12:54:10|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1641473660000|2022-01-06 12:54:20|21.95|21.87|21.96|21.88|21.96|21.88|21.95|21.87|0
1641473680000|2022-01-06 12:54:40|21.95|21.87|21.96|21.88|21.96|21.88|21.95|21.87|0
1641473740000|2022-01-06 12:55:40|21.97|21.89|21.96|21.88|21.98|21.9|21.96|21.88|5
1641473750000|2022-01-06 12:55:50|21.97|21.89|21.96|21.88|21.97|21.89|21.96|21.88|3
1641473760000|2022-01-06 12:56:00|21.97|21.89|21.97|21.89|21.98|21.9|21.96|21.88|0
1641473770000|2022-01-06 12:56:10|21.96|21.88|21.97|21.89|21.97|21.89|21.96|21.88|0
1641473780000|2022-01-06 12:56:20|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|0
1641473820000|2022-01-06 12:57:00|21.97|21.89|21.98|21.9|21.98|21.9|21.97|21.89|0
1641473830000|2022-01-06 12:57:10|21.97|21.89|21.96|21.88|21.97|21.89|21.96|21.88|0
1641473870000|2022-01-06 12:57:50|21.95|21.87|21.93|21.85|21.95|21.87|21.92|21.84|4
1641473880000|2022-01-06 12:58:00|21.95|21.87|21.91|21.83|21.95|21.87|21.91|21.83|0
1641473940000|2022-01-06 12:59:00|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|4
1641473950000|2022-01-06 12:59:10|21.92|21.84|21.92|21.84|21.93|21.85|21.91|21.83|1
1641473960000|2022-01-06 12:59:20|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1641473970000|2022-01-06 12:59:30|21.92|21.84|21.91|21.83|21.92|21.84|21.91|21.83|0
1641474000000|2022-01-06 13:00:00|||||||||1
1641474040000|2022-01-06 13:00:40|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1641474050000|2022-01-06 13:00:50|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1641474060000|2022-01-06 13:01:00|21.9|21.82|21.9|21.82|21.91|21.83|21.89|21.81|3
1641474070000|2022-01-06 13:01:10|21.86|21.78|21.87|21.79|21.87|21.79|21.86|21.78|1
1641474080000|2022-01-06 13:01:20|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|0
1641474090000|2022-01-06 13:01:30|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1641474110000|2022-01-06 13:01:50|21.92|21.84|21.91|21.83|21.92|21.84|21.91|21.83|2
1641474130000|2022-01-06 13:02:10|21.92|21.84|21.91|21.83|21.93|21.85|21.91|21.83|6
1641474140000|2022-01-06 13:02:20|21.92|21.84|21.91|21.83|21.93|21.85|21.91|21.83|4
1641474190000|2022-01-06 13:03:10|21.93|21.85|21.95|21.87|21.96|21.88|21.93|21.85|8
1641474230000|2022-01-06 13:03:50|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1641474240000|2022-01-06 13:04:00|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|2
1641474250000|2022-01-06 13:04:10|21.92|21.84|21.92|21.84|21.93|21.85|21.92|21.84|0
1641474260000|2022-01-06 13:04:20|21.93|21.85|21.92|21.84|21.93|21.85|21.92|21.84|1
1641474270000|2022-01-06 13:04:30|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1641474310000|2022-01-06 13:05:10|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1641474360000|2022-01-06 13:06:00|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1641474390000|2022-01-06 13:06:30|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1641474400000|2022-01-06 13:06:40|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1641474430000|2022-01-06 13:07:10|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1641474440000|2022-01-06 13:07:20|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1641474460000|2022-01-06 13:07:40|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|0
1641474500000|2022-01-06 13:08:20|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|0
1641474550000|2022-01-06 13:09:10|21.92|21.84|21.91|21.83|21.93|21.85|21.91|21.83|9
1641474570000|2022-01-06 13:09:30|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1641474600000|2022-01-06 13:10:00|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1641474610000|2022-01-06 13:10:10|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1641474620000|2022-01-06 13:10:20|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1641474680000|2022-01-06 13:11:20|21.93|21.85|21.93|21.85|21.93|21.85|21.92|21.84|2
1641474690000|2022-01-06 13:11:30|21.92|21.84|21.91|21.83|21.93|21.85|21.91|21.83|12
1641474700000|2022-01-06 13:11:40|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|0
1641474790000|2022-01-06 13:13:10|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|13
1641474800000|2022-01-06 13:13:20|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|0
1641474810000|2022-01-06 13:13:30|21.92|21.84|21.93|21.85|21.93|21.85|21.91|21.83|1
1641474820000|2022-01-06 13:13:40|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|0
1641474830000|2022-01-06 13:13:50|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|7
1641474900000|2022-01-06 13:15:00|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|4
1641474910000|2022-01-06 13:15:10|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|1
1641474930000|2022-01-06 13:15:30|21.92|21.84|21.91|21.83|21.92|21.84|21.91|21.83|2
1641474950000|2022-01-06 13:15:50|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|0
1641474970000|2022-01-06 13:16:10|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|0
1641474980000|2022-01-06 13:16:20|21.92|21.84|21.92|21.84|21.93|21.85|21.91|21.83|0
1641474990000|2022-01-06 13:16:30|21.93|21.85|21.91|21.83|21.93|21.85|21.91|21.83|2
1641475000000|2022-01-06 13:16:40|21.93|21.85|21.91|21.83|21.93|21.85|21.91|21.83|3
1641475010000|2022-01-06 13:16:50|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1641475040000|2022-01-06 13:17:20|21.9|21.82|21.88|21.8|21.9|21.82|21.88|21.8|0
1641475110000|2022-01-06 13:18:30|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|29
1641475120000|2022-01-06 13:18:40|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1641475130000|2022-01-06 13:18:50|||||||||6
1641475140000|2022-01-06 13:19:00|21.85|21.77|21.83|21.75|21.85|21.77|21.83|21.75|19
1641475150000|2022-01-06 13:19:10|21.84|21.76|21.83|21.75|21.84|21.76|21.83|21.75|0
1641475160000|2022-01-06 13:19:20|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1641475170000|2022-01-06 13:19:30|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1641475200000|2022-01-06 13:20:00|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1641475210000|2022-01-06 13:20:10|||||||||9
1641475220000|2022-01-06 13:20:20|21.83|21.75|21.83|21.75|21.84|21.76|21.83|21.75|0
1641475240000|2022-01-06 13:20:40|21.84|21.76|21.84|21.76|21.84|21.76|21.83|21.75|0
1641475250000|2022-01-06 13:20:50|21.85|21.77|21.84|21.76|21.86|21.78|21.84|21.76|3
1641475300000|2022-01-06 13:21:40|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|21
1641475310000|2022-01-06 13:21:50|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|0
1641475320000|2022-01-06 13:22:00|21.83|21.75|21.83|21.75|21.84|21.76|21.83|21.75|0
1641475340000|2022-01-06 13:22:20|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1641475350000|2022-01-06 13:22:30|21.83|21.75|21.85|21.77|21.86|21.78|21.83|21.75|1
1641475360000|2022-01-06 13:22:40|21.86|21.78|21.85|21.77|21.86|21.78|21.84|21.76|2
1641475370000|2022-01-06 13:22:50|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1641475380000|2022-01-06 13:23:00|21.85|21.77|21.89|21.81|21.89|21.81|21.85|21.77|2
1641475390000|2022-01-06 13:23:10|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|2
1641475400000|2022-01-06 13:23:20|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|2
1641475410000|2022-01-06 13:23:30|21.91|21.83|21.9|21.82|21.91|21.83|21.89|21.81|37
1641475420000|2022-01-06 13:23:40|21.89|21.81|21.89|21.81|21.9|21.82|21.89|21.81|5
1641475430000|2022-01-06 13:23:50|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|2
1641475440000|2022-01-06 13:24:00|21.89|21.81|21.91|21.83|21.91|21.83|21.89|21.81|0
1641475450000|2022-01-06 13:24:10|21.89|21.81|21.89|21.81|21.91|21.83|21.89|21.81|3
1641475470000|2022-01-06 13:24:30|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|0
1641475480000|2022-01-06 13:24:40|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|0
1641475490000|2022-01-06 13:24:50|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|0
1641475500000|2022-01-06 13:25:00|21.9|21.82|21.9|21.82|21.91|21.83|21.89|21.81|5
1641475510000|2022-01-06 13:25:10|21.91|21.83|21.9|21.82|21.91|21.83|21.89|21.81|0
1641475520000|2022-01-06 13:25:20|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|0
1641475530000|2022-01-06 13:25:30|21.91|21.83|21.89|21.81|21.91|21.83|21.89|21.81|0
1641475540000|2022-01-06 13:25:40|21.9|21.82|21.88|21.8|21.91|21.83|21.88|21.8|3
1641475550000|2022-01-06 13:25:50|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|0
1641475560000|2022-01-06 13:26:00|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1641475570000|2022-01-06 13:26:10|21.88|21.8|21.88|21.8|21.88|21.8|21.86|21.78|0
1641475580000|2022-01-06 13:26:20|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|0
1641475590000|2022-01-06 13:26:30|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|4
1641475600000|2022-01-06 13:26:40|21.89|21.81|21.91|21.83|21.91|21.83|21.89|21.81|0
1641475610000|2022-01-06 13:26:50|21.9|21.82|21.89|21.81|21.91|21.83|21.89|21.81|5
1641475620000|2022-01-06 13:27:00|21.9|21.82|21.9|21.82|21.9|21.82|21.89|21.81|0
1641475630000|2022-01-06 13:27:10|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1641475650000|2022-01-06 13:27:30|||||||||1
1641475720000|2022-01-06 13:28:40|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|1
1641475730000|2022-01-06 13:28:50|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|0
1641475740000|2022-01-06 13:29:00|||||||||1
1641475790000|2022-01-06 13:29:50|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|1
1641475800000|2022-01-06 13:30:00|21.84|21.76|21.86|21.78|21.86|21.78|21.84|21.76|0
1641475810000|2022-01-06 13:30:10|21.83|21.75|21.86|21.78|21.86|21.78|21.83|21.75|35
1641475820000|2022-01-06 13:30:20|||||||||7
1641475830000|2022-01-06 13:30:30|21.88|21.8|21.86|21.78|21.88|21.8|21.86|21.78|55
1641475840000|2022-01-06 13:30:40|||||||||2
1641475860000|2022-01-06 13:31:00|21.9|21.82|21.86|21.78|21.9|21.82|21.86|21.78|53
1641475870000|2022-01-06 13:31:10|21.89|21.81|21.91|21.83|21.91|21.83|21.86|21.78|30
1641475880000|2022-01-06 13:31:20|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|1
1641475910000|2022-01-06 13:31:50|||||||||1
1641475930000|2022-01-06 13:32:10|||||||||45
1641475970000|2022-01-06 13:32:50|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|1
1641475980000|2022-01-06 13:33:00|21.89|21.81|21.86|21.78|21.89|21.81|21.86|21.78|23
1641475990000|2022-01-06 13:33:10|21.88|21.8|21.86|21.78|21.91|21.83|21.86|21.78|26
1641476000000|2022-01-06 13:33:20|21.89|21.81|21.91|21.83|21.91|21.83|21.89|21.81|1
1641476010000|2022-01-06 13:33:30|||||||||1
1641476040000|2022-01-06 13:34:00|||||||||5
1641476050000|2022-01-06 13:34:10|21.92|21.84|21.91|21.83|21.92|21.84|21.91|21.83|14
1641476060000|2022-01-06 13:34:20|21.96|21.88|21.91|21.83|21.96|21.88|21.91|21.83|13
1641476070000|2022-01-06 13:34:30|||||||||52
1641476080000|2022-01-06 13:34:40|21.96|21.88|21.91|21.83|21.96|21.88|21.91|21.83|25
1641476090000|2022-01-06 13:34:50|21.96|21.88|21.91|21.83|21.96|21.88|21.91|21.83|1
1641476120000|2022-01-06 13:35:20|||||||||12
1641476140000|2022-01-06 13:35:40|||||||||1
1641476190000|2022-01-06 13:36:30|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|8
1641476220000|2022-01-06 13:37:00|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|0
1641476260000|2022-01-06 13:37:40|21.89|21.81|21.89|21.81|21.91|21.83|21.89|21.81|5
1641476270000|2022-01-06 13:37:50|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1641476280000|2022-01-06 13:38:00|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1641476300000|2022-01-06 13:38:20|||||||||1
1641476320000|2022-01-06 13:38:40|||||||||1
1641476400000|2022-01-06 13:40:00|||||||||1
1641476430000|2022-01-06 13:40:30|21.92|21.84|21.92|21.84|21.93|21.85|21.91|21.83|14
1641476440000|2022-01-06 13:40:40|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|0
1641476450000|2022-01-06 13:40:50|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|0
1641476470000|2022-01-06 13:41:10|21.92|21.84|21.91|21.83|21.93|21.85|21.91|21.83|0
1641476480000|2022-01-06 13:41:20|21.93|21.85|21.93|21.85|21.93|21.85|21.92|21.84|12
1641476490000|2022-01-06 13:41:30|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|0
1641476500000|2022-01-06 13:41:40|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|0
1641476510000|2022-01-06 13:41:50|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1641476520000|2022-01-06 13:42:00|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1641476530000|2022-01-06 13:42:10|21.94|21.86|21.93|21.85|21.95|21.87|21.92|21.84|0
1641476540000|2022-01-06 13:42:20|21.95|21.87|21.93|21.85|21.95|21.87|21.92|21.84|0
1641476550000|2022-01-06 13:42:30|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1641476560000|2022-01-06 13:42:40|21.93|21.85|21.93|21.85|21.95|21.87|21.93|21.85|0
1641476580000|2022-01-06 13:43:00|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|6
1641476660000|2022-01-06 13:44:20|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|0
1641476680000|2022-01-06 13:44:40|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1641476700000|2022-01-06 13:45:00|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|3
1641476720000|2022-01-06 13:45:20|21.9|21.82|21.88|21.8|21.9|21.82|21.88|21.8|0
1641476730000|2022-01-06 13:45:30|21.9|21.82|21.91|21.83|21.93|21.85|21.9|21.82|16
1641476740000|2022-01-06 13:45:40|21.88|21.8|21.88|21.8|21.9|21.82|21.88|21.8|16
1641476750000|2022-01-06 13:45:50|21.92|21.84|21.92|21.84|21.93|21.85|21.92|21.84|1
1641476760000|2022-01-06 13:46:00|21.91|21.83|21.88|21.8|21.91|21.83|21.88|21.8|0
1641476770000|2022-01-06 13:46:10|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1641476780000|2022-01-06 13:46:20|21.9|21.82|21.9|21.82|21.9|21.82|21.89|21.81|0
1641476790000|2022-01-06 13:46:30|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|0
1641476800000|2022-01-06 13:46:40|21.89|21.81|21.89|21.81|21.94|21.86|21.89|21.81|2
1641476840000|2022-01-06 13:47:20|21.9|21.82|21.94|21.86|21.94|21.86|21.9|21.82|0
1641476910000|2022-01-06 13:48:30|||||||||1
1641476950000|2022-01-06 13:49:10|||||||||20
1641477020000|2022-01-06 13:50:20|21.95|21.87|21.99|21.91|21.99|21.91|21.95|21.87|36
1641477030000|2022-01-06 13:50:30|21.95|21.87|21.94|21.86|21.95|21.87|21.94|21.86|7
1641477070000|2022-01-06 13:51:10|21.96|21.88|21.99|21.91|21.99|21.91|21.94|21.86|3
1641477080000|2022-01-06 13:51:20|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|3
1641477090000|2022-01-06 13:51:30|21.96|21.88|21.94|21.86|21.99|21.91|21.94|21.86|0
1641477100000|2022-01-06 13:51:40|21.96|21.88|21.99|21.91|21.99|21.91|21.96|21.88|0
1641477220000|2022-01-06 13:53:40|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|6
1641477230000|2022-01-06 13:53:50|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1641477240000|2022-01-06 13:54:00|||||||||35
1641477380000|2022-01-06 13:56:20|||||||||9
1641477400000|2022-01-06 13:56:40|||||||||1
1641477410000|2022-01-06 13:56:50|||||||||6
1641477490000|2022-01-06 13:58:10|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|37
1641477610000|2022-01-06 14:00:10|21.9|21.82|21.92|21.84|21.92|21.84|21.9|21.82|0
1641477620000|2022-01-06 14:00:20|||||||||81
1641477640000|2022-01-06 14:00:40|||||||||25
1641477660000|2022-01-06 14:01:00|||||||||11
1641477670000|2022-01-06 14:01:10|21.93|21.85|21.93|21.85|21.94|21.86|21.92|21.84|15
1641477680000|2022-01-06 14:01:20|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1641477730000|2022-01-06 14:02:10|21.93|21.85|21.94|21.86|21.94|21.86|21.92|21.84|0
1641477740000|2022-01-06 14:02:20|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|1
1641477770000|2022-01-06 14:02:50|21.92|21.84|21.92|21.84|21.92|21.84|21.9|21.82|33
1641477790000|2022-01-06 14:03:10|21.94|21.86|21.93|21.85|21.94|21.86|21.93|21.85|6
1641477800000|2022-01-06 14:03:20|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|0
1641477810000|2022-01-06 14:03:30|21.94|21.86|21.94|21.86|21.94|21.86|21.93|21.85|0
1641477850000|2022-01-06 14:04:10|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1641477870000|2022-01-06 14:04:30|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1641477900000|2022-01-06 14:05:00|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|2
1641477910000|2022-01-06 14:05:10|21.88|21.8|21.87|21.79|21.89|21.81|21.87|21.79|1
1641477920000|2022-01-06 14:05:20|21.88|21.8|21.87|21.79|21.88|21.8|21.87|21.79|0
1641477930000|2022-01-06 14:05:30|21.88|21.8|21.87|21.79|21.88|21.8|21.87|21.79|0
1641477940000|2022-01-06 14:05:40|21.88|21.8|21.89|21.81|21.89|21.81|21.88|21.8|0
1641477970000|2022-01-06 14:06:10|21.88|21.8|21.87|21.79|21.89|21.81|21.87|21.79|0
1641477980000|2022-01-06 14:06:20|21.88|21.8|21.88|21.8|21.89|21.81|21.88|21.8|2
1641477990000|2022-01-06 14:06:30|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1641478000000|2022-01-06 14:06:40|21.88|21.8|21.88|21.8|21.89|21.81|21.88|21.8|0
1641478010000|2022-01-06 14:06:50|21.87|21.79|21.87|21.79|21.88|21.8|21.87|21.79|0
1641478020000|2022-01-06 14:07:00|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|4
1641478030000|2022-01-06 14:07:10|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1641478040000|2022-01-06 14:07:20|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1641478050000|2022-01-06 14:07:30|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1641478150000|2022-01-06 14:09:10|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|41
1641478300000|2022-01-06 14:11:40|21.96|21.88|21.95|21.87|21.97|21.89|21.94|21.86|10
1641478310000|2022-01-06 14:11:50|21.94|21.86|21.95|21.87|21.99|21.91|21.94|21.86|1
1641478320000|2022-01-06 14:12:00|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1641478510000|2022-01-06 14:15:10|||||||||33
1641478520000|2022-01-06 14:15:20|||||||||7
1641478600000|2022-01-06 14:16:40|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|51
1641478630000|2022-01-06 14:17:10|21.95|21.87|21.97|21.89|21.97|21.89|21.95|21.87|11
1641478650000|2022-01-06 14:17:30|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|79
1641478660000|2022-01-06 14:17:40|21.98|21.9|21.99|21.91|21.99|21.91|21.96|21.88|13
1641478680000|2022-01-06 14:18:00|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|1
1641478690000|2022-01-06 14:18:10|21.98|21.9|21.99|21.91|21.99|21.91|21.97|21.89|0
1641478700000|2022-01-06 14:18:20|21.98|21.9|21.95|21.87|21.98|21.9|21.95|21.87|0
1641478710000|2022-01-06 14:18:30|21.96|21.88|21.95|21.87|21.96|21.88|21.95|21.87|0
1641478770000|2022-01-06 14:19:30|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|1
1641478780000|2022-01-06 14:19:40|21.97|21.89|21.95|21.87|21.98|21.9|21.95|21.87|4
1641478790000|2022-01-06 14:19:50|21.97|21.89|21.98|21.9|21.98|21.9|21.97|21.89|0
1641478800000|2022-01-06 14:20:00|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1641478810000|2022-01-06 14:20:10|21.95|21.87|21.95|21.87|21.97|21.89|21.95|21.87|0
1641478830000|2022-01-06 14:20:30|21.98|21.9|21.97|21.89|21.99|21.91|21.97|21.89|7
1641478840000|2022-01-06 14:20:40|21.99|21.91|21.97|21.89|21.99|21.91|21.97|21.89|2
1641478850000|2022-01-06 14:20:50|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|3
1641478860000|2022-01-06 14:21:00|||||||||2
1641478870000|2022-01-06 14:21:10|||||||||1
1641478880000|2022-01-06 14:21:20|21.94|21.86|21.95|21.87|21.95|21.87|21.94|21.86|11
1641478890000|2022-01-06 14:21:30|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|4
1641478900000|2022-01-06 14:21:40|21.95|21.87|21.94|21.86|21.95|21.87|21.94|21.86|2
1641478910000|2022-01-06 14:21:50|||||||||4
1641478920000|2022-01-06 14:22:00|||||||||4
1641478930000|2022-01-06 14:22:10|||||||||2
1641478940000|2022-01-06 14:22:20|||||||||1
1641478960000|2022-01-06 14:22:40|||||||||4
1641478970000|2022-01-06 14:22:50|||||||||1
1641478980000|2022-01-06 14:23:00|||||||||1
1641478990000|2022-01-06 14:23:10|||||||||4
1641479000000|2022-01-06 14:23:20|||||||||3
1641479020000|2022-01-06 14:23:40|||||||||4
1641479030000|2022-01-06 14:23:50|||||||||3
1641479040000|2022-01-06 14:24:00|||||||||1
1641479050000|2022-01-06 14:24:10|||||||||1
1641479080000|2022-01-06 14:24:40|||||||||4
1641479090000|2022-01-06 14:24:50|21.95|21.87|21.94|21.86|21.95|21.87|21.94|21.86|116
1641479100000|2022-01-06 14:25:00|21.99|21.91|21.94|21.86|21.99|21.91|21.94|21.86|7
1641479110000|2022-01-06 14:25:10|21.97|21.89|21.99|21.91|21.99|21.91|21.97|21.89|4
1641479120000|2022-01-06 14:25:20|||||||||23
1641479160000|2022-01-06 14:26:00|22.02|21.94|22.04|21.96|22.04|21.96|22.02|21.94|1
1641479170000|2022-01-06 14:26:10|22.02|21.94|22.04|21.96|22.04|21.96|22.02|21.94|116
1641479180000|2022-01-06 14:26:20|||||||||13
1641479220000|2022-01-06 14:27:00|22|21.92|22|21.92|22|21.92|22|21.92|5
1641479230000|2022-01-06 14:27:10|22.03|21.95|21.99|21.91|22.03|21.95|21.99|21.91|1
1641479260000|2022-01-06 14:27:40|22|21.92|21.99|21.91|22|21.92|21.99|21.91|0
1641479270000|2022-01-06 14:27:50|22.04|21.96|21.99|21.91|22.04|21.96|21.99|21.91|6
1641479280000|2022-01-06 14:28:00|22|21.92|21.99|21.91|22|21.92|21.99|21.91|0
1641479290000|2022-01-06 14:28:10|22.01|21.93|22.01|21.93|22.04|21.96|21.99|21.91|3
1641479300000|2022-01-06 14:28:20|22|21.92|22|21.92|22.01|21.93|22|21.92|0
1641479310000|2022-01-06 14:28:30|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|1
1641479400000|2022-01-06 14:30:00|22.02|21.94|21.99|21.91|22.02|21.94|21.99|21.91|10
1641479410000|2022-01-06 14:30:10|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|4
1641479420000|2022-01-06 14:30:20|||||||||1
1641479430000|2022-01-06 14:30:30|||||||||99
1641479440000|2022-01-06 14:30:40|22|21.92|22.04|21.96|22.04|21.96|22|21.92|37
1641479460000|2022-01-06 14:31:00|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|22
1641479470000|2022-01-06 14:31:10|21.97|21.89|21.94|21.86|21.97|21.89|21.94|21.86|7
1641479480000|2022-01-06 14:31:20|21.95|21.87|21.95|21.87|21.95|21.87|21.94|21.86|2
1641479490000|2022-01-06 14:31:30|21.99|21.91|21.94|21.86|21.99|21.91|21.94|21.86|2
1641479500000|2022-01-06 14:31:40|21.95|21.87|22.04|21.96|22.04|21.96|21.95|21.87|43
1641479510000|2022-01-06 14:31:50|22|21.92|22|21.92|22|21.92|22|21.92|15
1641479520000|2022-01-06 14:32:00|21.99|21.91|21.99|21.91|22.02|21.94|21.99|21.91|25
1641479530000|2022-01-06 14:32:10|22.01|21.93|22.04|21.96|22.04|21.96|22.01|21.93|13
1641479540000|2022-01-06 14:32:20|22.01|21.93|21.99|21.91|22.04|21.96|21.99|21.91|12
1641479550000|2022-01-06 14:32:30|22.04|21.96|21.99|21.91|22.04|21.96|21.99|21.91|23
1641479560000|2022-01-06 14:32:40|22|21.92|22.04|21.96|22.04|21.96|21.99|21.91|48
1641479570000|2022-01-06 14:32:50|22.01|21.93|22.04|21.96|22.04|21.96|22|21.92|25
1641479580000|2022-01-06 14:33:00|22.01|21.93|21.99|21.91|22.04|21.96|21.99|21.91|30
1641479590000|2022-01-06 14:33:10|22|21.92|22.04|21.96|22.04|21.96|22|21.92|35
1641479600000|2022-01-06 14:33:20|22.02|21.94|22.04|21.96|22.04|21.96|22.02|21.94|5
1641479610000|2022-01-06 14:33:30|22.01|21.93|22.04|21.96|22.04|21.96|21.99|21.91|21
1641479620000|2022-01-06 14:33:40|22.02|21.94|21.99|21.91|22.02|21.94|21.99|21.91|6
1641479630000|2022-01-06 14:33:50|21.98|21.9|21.94|21.86|21.99|21.91|21.94|21.86|9
1641479640000|2022-01-06 14:34:00|21.92|21.84|21.9|21.82|21.93|21.85|21.89|21.81|64
1641479650000|2022-01-06 14:34:10|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|75
1641479660000|2022-01-06 14:34:20|21.84|21.76|21.82|21.74|21.84|21.76|21.82|21.74|63
1641479670000|2022-01-06 14:34:30|21.79|21.71|21.79|21.71|21.82|21.74|21.77|21.69|1
1641479680000|2022-01-06 14:34:40|21.78|21.7|21.74|21.66|21.78|21.7|21.74|21.66|0
1641479690000|2022-01-06 14:34:50|21.73|21.65|21.77|21.69|21.77|21.69|21.73|21.65|1
1641479700000|2022-01-06 14:35:00|21.75|21.67|21.74|21.66|21.75|21.67|21.72|21.64|1
1641479710000|2022-01-06 14:35:10|21.75|21.67|21.77|21.69|21.77|21.69|21.72|21.64|2
1641479720000|2022-01-06 14:35:20|21.75|21.67|21.79|21.71|21.79|21.71|21.74|21.66|1
1641479750000|2022-01-06 14:35:50|21.84|21.76|21.8|21.72|21.84|21.76|21.8|21.72|53
1641479760000|2022-01-06 14:36:00|21.79|21.71|21.75|21.67|21.79|21.71|21.72|21.64|16
1641479770000|2022-01-06 14:36:10|21.77|21.69|21.74|21.66|21.77|21.69|21.74|21.66|0
1641479780000|2022-01-06 14:36:20|21.72|21.64|21.69|21.61|21.74|21.66|21.69|21.61|28
1641479790000|2022-01-06 14:36:30|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|35
1641479800000|2022-01-06 14:36:40|21.68|21.6|21.69|21.61|21.69|21.61|21.67|21.59|4
1641479810000|2022-01-06 14:36:50|21.72|21.64|21.72|21.64|21.74|21.66|21.72|21.64|32
1641479820000|2022-01-06 14:37:00|21.7|21.62|21.7|21.62|21.72|21.64|21.7|21.62|40
1641479830000|2022-01-06 14:37:10|21.72|21.64|21.67|21.59|21.72|21.64|21.67|21.59|42
1641479840000|2022-01-06 14:37:20|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|0
1641479850000|2022-01-06 14:37:30|21.68|21.6|21.67|21.59|21.72|21.64|21.67|21.59|5
1641479860000|2022-01-06 14:37:40|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|14
1641479870000|2022-01-06 14:37:50|21.65|21.57|21.65|21.57|21.66|21.58|21.65|21.57|44
1641479890000|2022-01-06 14:38:10|21.63|21.55|21.62|21.54|21.65|21.57|21.61|21.53|5
1641479900000|2022-01-06 14:38:20|21.61|21.53|21.62|21.54|21.63|21.55|21.61|21.53|1
1641479910000|2022-01-06 14:38:30|21.63|21.55|21.63|21.55|21.63|21.55|21.62|21.54|0
1641479920000|2022-01-06 14:38:40|21.62|21.54|21.67|21.59|21.67|21.59|21.62|21.54|9
1641479930000|2022-01-06 14:38:50|||||||||6
1641479940000|2022-01-06 14:39:00|||||||||15
1641480000000|2022-01-06 14:40:00|21.66|21.58|21.67|21.59|21.67|21.59|21.63|21.55|2
1641480010000|2022-01-06 14:40:10|21.66|21.58|21.67|21.59|21.67|21.59|21.65|21.57|0
1641480020000|2022-01-06 14:40:20|21.66|21.58|21.63|21.55|21.67|21.59|21.62|21.54|2
1641480030000|2022-01-06 14:40:30|21.62|21.54|21.67|21.59|21.67|21.59|21.62|21.54|14
1641480040000|2022-01-06 14:40:40|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|7
1641480050000|2022-01-06 14:40:50|21.67|21.59|21.72|21.64|21.72|21.64|21.67|21.59|5
1641480070000|2022-01-06 14:41:10|21.73|21.65|21.72|21.64|21.74|21.66|21.72|21.64|5
1641480080000|2022-01-06 14:41:20|21.74|21.66|21.77|21.69|21.77|21.69|21.72|21.64|10
1641480100000|2022-01-06 14:41:40|||||||||10
1641480120000|2022-01-06 14:42:00|21.79|21.71|21.77|21.69|21.79|21.71|21.77|21.69|1
1641480160000|2022-01-06 14:42:40|21.82|21.74|21.81|21.73|21.82|21.74|21.81|21.73|1
1641480170000|2022-01-06 14:42:50|21.8|21.72|21.77|21.69|21.8|21.72|21.77|21.69|2
1641480180000|2022-01-06 14:43:00|21.75|21.67|21.73|21.65|21.77|21.69|21.73|21.65|26
1641480200000|2022-01-06 14:43:20|21.76|21.68|21.77|21.69|21.77|21.69|21.73|21.65|5
1641480210000|2022-01-06 14:43:30|21.76|21.68|21.73|21.65|21.77|21.69|21.73|21.65|3
1641480220000|2022-01-06 14:43:40|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|0
1641480230000|2022-01-06 14:43:50|21.75|21.67|21.77|21.69|21.77|21.69|21.73|21.65|2
1641480240000|2022-01-06 14:44:00|||||||||1
1641480250000|2022-01-06 14:44:10|21.79|21.71|21.79|21.71|21.82|21.74|21.78|21.7|2
1641480260000|2022-01-06 14:44:20|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1641480270000|2022-01-06 14:44:30|21.78|21.7|21.77|21.69|21.82|21.74|21.77|21.69|10
1641480280000|2022-01-06 14:44:40|21.78|21.7|21.77|21.69|21.78|21.7|21.77|21.69|0
1641480290000|2022-01-06 14:44:50|21.79|21.71|21.79|21.71|21.82|21.74|21.79|21.71|25
1641480300000|2022-01-06 14:45:00|21.82|21.74|21.82|21.74|21.82|21.74|21.77|21.69|2
1641480310000|2022-01-06 14:45:10|21.83|21.75|21.87|21.79|21.87|21.79|21.82|21.74|13
1641480320000|2022-01-06 14:45:20|21.88|21.8|21.89|21.81|21.89|21.81|21.88|21.8|3
1641480330000|2022-01-06 14:45:30|21.9|21.82|21.89|21.81|21.94|21.86|21.89|21.81|17
1641480340000|2022-01-06 14:45:40|21.9|21.82|21.93|21.85|21.94|21.86|21.9|21.82|1
1641480350000|2022-01-06 14:45:50|21.92|21.84|21.94|21.86|21.94|21.86|21.89|21.81|104
1641480360000|2022-01-06 14:46:00|21.89|21.81|21.89|21.81|21.89|21.81|21.87|21.79|160
1641480370000|2022-01-06 14:46:10|21.94|21.86|21.94|21.86|21.94|21.86|21.91|21.83|59
1641480380000|2022-01-06 14:46:20|21.91|21.83|21.94|21.86|21.94|21.86|21.9|21.82|15
1641480390000|2022-01-06 14:46:30|||||||||1
1641480400000|2022-01-06 14:46:40|||||||||5
1641480410000|2022-01-06 14:46:50|21.99|21.91|21.94|21.86|21.99|21.91|21.94|21.86|36
1641480420000|2022-01-06 14:47:00|||||||||11
1641480430000|2022-01-06 14:47:10|21.97|21.89|21.94|21.86|21.99|21.91|21.94|21.86|37
1641480440000|2022-01-06 14:47:20|||||||||23
1641480450000|2022-01-06 14:47:30|21.97|21.89|21.99|21.91|21.99|21.91|21.97|21.89|18
1641480460000|2022-01-06 14:47:40|||||||||17
1641480470000|2022-01-06 14:47:50|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|57
1641480480000|2022-01-06 14:48:00|||||||||7
1641480490000|2022-01-06 14:48:10|||||||||10
1641480500000|2022-01-06 14:48:20|||||||||22
1641480510000|2022-01-06 14:48:30|||||||||9
1641480520000|2022-01-06 14:48:40|||||||||9
1641480530000|2022-01-06 14:48:50|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|9
1641480540000|2022-01-06 14:49:00|22.01|21.93|21.99|21.91|22.04|21.96|21.99|21.91|29
1641480550000|2022-01-06 14:49:10|22|21.92|21.99|21.91|22.04|21.96|21.99|21.91|8
1641480560000|2022-01-06 14:49:20|22.01|21.93|22.04|21.96|22.04|21.96|22.01|21.93|31
1641480570000|2022-01-06 14:49:30|22.06|21.98|22.06|21.98|22.06|21.98|22.04|21.96|12
1641480580000|2022-01-06 14:49:40|22.07|21.99|22.07|21.99|22.09|22.01|22.06|21.98|110
1641480590000|2022-01-06 14:49:50|22.08|22|22.11|22.03|22.11|22.03|22.08|22|6
1641480610000|2022-01-06 14:50:10|22.12|22.04|22.11|22.03|22.13|22.05|22.11|22.03|14
1641480620000|2022-01-06 14:50:20|22.12|22.04|22.13|22.05|22.16|22.08|22.12|22.04|50
1641480630000|2022-01-06 14:50:30|22.14|22.06|22.16|22.08|22.16|22.08|22.14|22.06|16
1641480640000|2022-01-06 14:50:40|22.14|22.06|22.16|22.08|22.16|22.08|22.14|22.06|0
1641480650000|2022-01-06 14:50:50|22.17|22.09|22.16|22.08|22.17|22.09|22.16|22.08|0
1641480660000|2022-01-06 14:51:00|22.17|22.09|22.11|22.03|22.18|22.1|22.11|22.03|109
1641480670000|2022-01-06 14:51:10|22.13|22.05|22.13|22.05|22.13|22.05|22.11|22.03|50
1641480680000|2022-01-06 14:51:20|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|26
1641480690000|2022-01-06 14:51:30|22.07|21.99|22.07|21.99|22.09|22.01|22.07|21.99|11
1641480700000|2022-01-06 14:51:40|22.06|21.98|22.06|21.98|22.09|22.01|22.06|21.98|0
1641480710000|2022-01-06 14:51:50|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|3
1641480720000|2022-01-06 14:52:00|22.06|21.98|22.04|21.96|22.06|21.98|22.01|21.93|30
1641480730000|2022-01-06 14:52:10|22.02|21.94|22.01|21.93|22.02|21.94|21.99|21.91|7
1641480740000|2022-01-06 14:52:20|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|6
1641480750000|2022-01-06 14:52:30|22.02|21.94|21.99|21.91|22.04|21.96|21.99|21.91|105
1641480760000|2022-01-06 14:52:40|21.98|21.9|21.97|21.89|21.98|21.9|21.95|21.87|9
1641480770000|2022-01-06 14:52:50|21.95|21.87|21.94|21.86|21.98|21.9|21.94|21.86|1
1641480780000|2022-01-06 14:53:00|21.95|21.87|21.94|21.86|21.95|21.87|21.94|21.86|0
1641480790000|2022-01-06 14:53:10|21.95|21.87|21.97|21.89|21.99|21.91|21.95|21.87|7
1641480800000|2022-01-06 14:53:20|21.98|21.9|21.99|21.91|21.99|21.91|21.97|21.89|3
1641480810000|2022-01-06 14:53:30|21.98|21.9|22|21.92|22.04|21.96|21.98|21.9|1
1641480820000|2022-01-06 14:53:40|22.02|21.94|22.02|21.94|22.04|21.96|22|21.92|13
1641480830000|2022-01-06 14:53:50|22|21.92|21.98|21.9|22|21.92|21.97|21.89|8
1641480840000|2022-01-06 14:54:00|21.97|21.89|21.99|21.91|21.99|21.91|21.97|21.89|0
1641480850000|2022-01-06 14:54:10|22|21.92|22.04|21.96|22.04|21.96|22|21.92|20
1641480860000|2022-01-06 14:54:20|22.09|22.01|22.09|22.01|22.09|22.01|22.08|22|41
1641480870000|2022-01-06 14:54:30|||||||||3
1641480880000|2022-01-06 14:54:40|22.11|22.03|22.14|22.06|22.14|22.06|22.09|22.01|55
1641480890000|2022-01-06 14:54:50|22.15|22.07|22.14|22.06|22.15|22.07|22.14|22.06|34
1641480900000|2022-01-06 14:55:00|22.16|22.08|22.12|22.04|22.16|22.08|22.11|22.03|6
1641480910000|2022-01-06 14:55:10|22.09|22.01|22.12|22.04|22.14|22.06|22.09|22.01|11
1641480920000|2022-01-06 14:55:20|22.14|22.06|22.09|22.01|22.14|22.06|22.09|22.01|0
1641480930000|2022-01-06 14:55:30|22.1|22.02|22.12|22.04|22.12|22.04|22.09|22.01|5
1641480940000|2022-01-06 14:55:40|22.14|22.06|22.12|22.04|22.14|22.06|22.12|22.04|0
1641480950000|2022-01-06 14:55:50|22.14|22.06|22.09|22.01|22.14|22.06|22.09|22.01|0
1641480960000|2022-01-06 14:56:00|22.06|21.98|22.09|22.01|22.09|22.01|22.05|21.97|7
1641480970000|2022-01-06 14:56:10|22.1|22.02|22.14|22.06|22.14|22.06|22.1|22.02|0
1641480980000|2022-01-06 14:56:20|22.15|22.07|22.14|22.06|22.16|22.08|22.14|22.06|7
1641480990000|2022-01-06 14:56:30|22.15|22.07|22.17|22.09|22.17|22.09|22.15|22.07|1
1641481000000|2022-01-06 14:56:40|22.19|22.11|22.17|22.09|22.21|22.13|22.17|22.09|1
1641481010000|2022-01-06 14:56:50|22.19|22.11|22.17|22.09|22.19|22.11|22.17|22.09|0
1641481020000|2022-01-06 14:57:00|22.19|22.11|22.19|22.11|22.19|22.11|22.17|22.09|0
1641481030000|2022-01-06 14:57:10|22.2|22.12|22.19|22.11|22.21|22.13|22.19|22.11|3
1641481040000|2022-01-06 14:57:20|22.17|22.09|22.2|22.12|22.2|22.12|22.17|22.09|0
1641481050000|2022-01-06 14:57:30|22.19|22.11|22.19|22.11|22.2|22.12|22.19|22.11|0
1641481060000|2022-01-06 14:57:40|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|16
1641481070000|2022-01-06 14:57:50|22.2|22.12|22.2|22.12|22.21|22.13|22.2|22.12|9
1641481080000|2022-01-06 14:58:00|22.19|22.11|22.2|22.12|22.21|22.13|22.19|22.11|0
1641481090000|2022-01-06 14:58:10|22.21|22.13|22.22|22.14|22.22|22.14|22.21|22.13|0
1641481100000|2022-01-06 14:58:20|22.23|22.15|22.26|22.18|22.26|22.18|22.23|22.15|5
1641481120000|2022-01-06 14:58:40|22.27|22.19|22.26|22.18|22.27|22.19|22.26|22.18|3
1641481130000|2022-01-06 14:58:50|||||||||12
1641481140000|2022-01-06 14:59:00|||||||||1
1641481170000|2022-01-06 14:59:30|22.24|22.16|22.21|22.13|22.24|22.16|22.21|22.13|3
1641481180000|2022-01-06 14:59:40|22.24|22.16|22.26|22.18|22.26|22.18|22.24|22.16|4
1641481190000|2022-01-06 14:59:50|22.24|22.16|22.23|22.15|22.26|22.18|22.23|22.15|1
1641481200000|2022-01-06 15:00:00|22.26|22.18|22.16|22.08|22.26|22.18|22.16|22.08|14
1641481210000|2022-01-06 15:00:10|22.17|22.09|22.21|22.13|22.21|22.13|22.12|22.04|10
1641481220000|2022-01-06 15:00:20|22.24|22.16|22.29|22.21|22.31|22.23|22.23|22.15|31
1641481230000|2022-01-06 15:00:30|22.31|22.23|22.31|22.23|22.32|22.24|22.31|22.23|1
1641481240000|2022-01-06 15:00:40|22.28|22.2|22.31|22.23|22.32|22.24|22.26|22.18|8
1641481250000|2022-01-06 15:00:50|22.34|22.26|22.36|22.28|22.36|22.28|22.31|22.23|26
1641481260000|2022-01-06 15:01:00|22.34|22.26|22.31|22.23|22.36|22.28|22.31|22.23|36
1641481270000|2022-01-06 15:01:10|22.33|22.25|22.31|22.23|22.36|22.28|22.31|22.23|28
1641481280000|2022-01-06 15:01:20|22.33|22.25|22.31|22.23|22.36|22.28|22.31|22.23|5
1641481290000|2022-01-06 15:01:30|22.32|22.24|22.36|22.28|22.36|22.28|22.31|22.23|3
1641481300000|2022-01-06 15:01:40|22.32|22.24|22.31|22.23|22.36|22.28|22.31|22.23|4
1641481310000|2022-01-06 15:01:50|22.33|22.25|22.36|22.28|22.36|22.28|22.33|22.25|41
1641481320000|2022-01-06 15:02:00|22.33|22.25|22.36|22.28|22.36|22.28|22.31|22.23|1
1641481340000|2022-01-06 15:02:20|22.38|22.3|22.36|22.28|22.38|22.3|22.36|22.28|5
1641481360000|2022-01-06 15:02:40|22.38|22.3|22.36|22.28|22.38|22.3|22.36|22.28|36
1641481370000|2022-01-06 15:02:50|22.38|22.3|22.36|22.28|22.41|22.33|22.36|22.28|8
1641481380000|2022-01-06 15:03:00|22.34|22.26|22.36|22.28|22.36|22.28|22.31|22.23|54
1641481390000|2022-01-06 15:03:10|22.39|22.31|22.38|22.3|22.4|22.32|22.37|22.29|17
1641481400000|2022-01-06 15:03:20|22.37|22.29|22.36|22.28|22.37|22.29|22.36|22.28|0
1641481430000|2022-01-06 15:03:50|22.35|22.27|22.36|22.28|22.36|22.28|22.35|22.27|21
1641481440000|2022-01-06 15:04:00|22.35|22.27|22.36|22.28|22.36|22.28|22.32|22.24|35
1641481450000|2022-01-06 15:04:10|22.35|22.27|22.36|22.28|22.36|22.28|22.35|22.27|20
1641481470000|2022-01-06 15:04:30|22.37|22.29|22.41|22.33|22.41|22.33|22.37|22.29|2
1641481490000|2022-01-06 15:04:50|22.42|22.34|22.46|22.38|22.46|22.38|22.41|22.33|16
1641481500000|2022-01-06 15:05:00|22.43|22.35|22.46|22.38|22.47|22.39|22.43|22.35|33
1641481510000|2022-01-06 15:05:10|22.44|22.36|22.48|22.4|22.48|22.4|22.44|22.36|59
1641481520000|2022-01-06 15:05:20|22.47|22.39|22.46|22.38|22.48|22.4|22.46|22.38|64
1641481540000|2022-01-06 15:05:40|22.44|22.36|22.43|22.35|22.44|22.36|22.41|22.33|41
1641481550000|2022-01-06 15:05:50|22.44|22.36|22.43|22.35|22.48|22.4|22.43|22.35|31
1641481560000|2022-01-06 15:06:00|22.45|22.37|22.48|22.4|22.48|22.4|22.43|22.35|9
1641481570000|2022-01-06 15:06:10|22.43|22.35|22.43|22.35|22.45|22.37|22.43|22.35|95
1641481590000|2022-01-06 15:06:30|22.42|22.34|22.42|22.34|22.42|22.34|22.38|22.3|4
1641481600000|2022-01-06 15:06:40|22.38|22.3|22.38|22.3|22.4|22.32|22.38|22.3|65
1641481610000|2022-01-06 15:06:50|22.39|22.31|22.43|22.35|22.43|22.35|22.38|22.3|11
1641481620000|2022-01-06 15:07:00|||||||||4
1641481630000|2022-01-06 15:07:10|22.44|22.36|22.43|22.35|22.44|22.36|22.43|22.35|2
1641481640000|2022-01-06 15:07:20|22.4|22.32|22.38|22.3|22.43|22.35|22.38|22.3|46
1641481650000|2022-01-06 15:07:30|22.33|22.25|22.38|22.3|22.38|22.3|22.33|22.25|54
1641481660000|2022-01-06 15:07:40|||||||||11
1641481670000|2022-01-06 15:07:50|22.39|22.31|22.38|22.3|22.39|22.31|22.38|22.3|25
1641481680000|2022-01-06 15:08:00|22.33|22.25|22.32|22.24|22.33|22.25|22.32|22.24|51
1641481690000|2022-01-06 15:08:10|22.33|22.25|22.28|22.2|22.33|22.25|22.28|22.2|2
1641481700000|2022-01-06 15:08:20|22.27|22.19|22.26|22.18|22.28|22.2|22.26|22.18|41
1641481710000|2022-01-06 15:08:30|22.27|22.19|22.28|22.2|22.31|22.23|22.27|22.19|0
1641481720000|2022-01-06 15:08:40|22.29|22.21|22.26|22.18|22.31|22.23|22.26|22.18|0
1641481730000|2022-01-06 15:08:50|22.25|22.17|22.26|22.18|22.26|22.18|22.23|22.15|50
1641481740000|2022-01-06 15:09:00|22.27|22.19|22.26|22.18|22.28|22.2|22.26|22.18|8
1641481750000|2022-01-06 15:09:10|22.29|22.21|22.26|22.18|22.29|22.21|22.26|22.18|0
1641481770000|2022-01-06 15:09:30|||||||||1
1641481790000|2022-01-06 15:09:50|22.27|22.19|22.26|22.18|22.29|22.21|22.26|22.18|30
1641481800000|2022-01-06 15:10:00|22.27|22.19|22.27|22.19|22.31|22.23|22.26|22.18|11
1641481810000|2022-01-06 15:10:10|22.31|22.23|22.31|22.23|22.31|22.23|22.27|22.19|26
1641481820000|2022-01-06 15:10:20|22.27|22.19|22.27|22.19|22.27|22.19|22.26|22.18|25
1641481830000|2022-01-06 15:10:30|22.28|22.2|22.31|22.23|22.31|22.23|22.27|22.19|1
1641481840000|2022-01-06 15:10:40|22.29|22.21|22.31|22.23|22.31|22.23|22.29|22.21|0
1641481860000|2022-01-06 15:11:00|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|7
1641481870000|2022-01-06 15:11:10|22.34|22.26|22.41|22.33|22.42|22.34|22.34|22.26|18
1641481880000|2022-01-06 15:11:20|22.39|22.31|22.38|22.3|22.42|22.34|22.38|22.3|0
1641481890000|2022-01-06 15:11:30|22.39|22.31|22.38|22.3|22.39|22.31|22.38|22.3|10
1641481900000|2022-01-06 15:11:40|22.39|22.31|22.39|22.31|22.43|22.35|22.38|22.3|12
1641481910000|2022-01-06 15:11:50|22.38|22.3|22.41|22.33|22.43|22.35|22.38|22.3|0
1641481920000|2022-01-06 15:12:00|22.42|22.34|22.41|22.33|22.43|22.35|22.39|22.31|0
1641481930000|2022-01-06 15:12:10|22.39|22.31|22.43|22.35|22.43|22.35|22.39|22.31|15
1641481940000|2022-01-06 15:12:20|||||||||27
1641481950000|2022-01-06 15:12:30|22.42|22.34|22.43|22.35|22.43|22.35|22.42|22.34|1
1641481960000|2022-01-06 15:12:40|22.42|22.34|22.43|22.35|22.43|22.35|22.42|22.34|1
1641481970000|2022-01-06 15:12:50|22.41|22.33|22.43|22.35|22.43|22.35|22.38|22.3|4
1641481990000|2022-01-06 15:13:10|22.4|22.32|22.38|22.3|22.43|22.35|22.38|22.3|1
1641482010000|2022-01-06 15:13:30|22.34|22.26|22.34|22.26|22.35|22.27|22.34|22.26|40
1641482020000|2022-01-06 15:13:40|22.36|22.28|22.31|22.23|22.37|22.29|22.29|22.21|70
1641482030000|2022-01-06 15:13:50|22.33|22.25|22.33|22.25|22.33|22.25|22.32|22.24|1
1641482040000|2022-01-06 15:14:00|22.32|22.24|22.32|22.24|22.32|22.24|22.31|22.23|34
1641482050000|2022-01-06 15:14:10|22.31|22.23|22.28|22.2|22.31|22.23|22.28|22.2|0
1641482060000|2022-01-06 15:14:20|22.3|22.22|22.28|22.2|22.3|22.22|22.26|22.18|28
1641482080000|2022-01-06 15:14:40|22.26|22.18|22.23|22.15|22.26|22.18|22.23|22.15|67
1641482090000|2022-01-06 15:14:50|22.26|22.18|22.24|22.16|22.26|22.18|22.24|22.16|0
1641482100000|2022-01-06 15:15:00|22.28|22.2|22.22|22.14|22.28|22.2|22.21|22.13|62
1641482110000|2022-01-06 15:15:10|22.23|22.15|22.24|22.16|22.24|22.16|22.22|22.14|4
1641482120000|2022-01-06 15:15:20|22.23|22.15|22.21|22.13|22.24|22.16|22.21|22.13|18
1641482130000|2022-01-06 15:15:30|22.22|22.14|22.21|22.13|22.22|22.14|22.21|22.13|8
1641482140000|2022-01-06 15:15:40|22.22|22.14|22.16|22.08|22.22|22.14|22.16|22.08|69
1641482150000|2022-01-06 15:15:50|22.17|22.09|22.16|22.08|22.21|22.13|22.16|22.08|30
1641482160000|2022-01-06 15:16:00|22.18|22.1|22.21|22.13|22.21|22.13|22.16|22.08|20
1641482170000|2022-01-06 15:16:10|22.19|22.11|22.16|22.08|22.19|22.11|22.16|22.08|0
1641482180000|2022-01-06 15:16:20|22.15|22.07|22.11|22.03|22.15|22.07|22.11|22.03|1
1641482190000|2022-01-06 15:16:30|22.1|22.02|22.11|22.03|22.11|22.03|22.1|22.02|38
1641482220000|2022-01-06 15:17:00|22.08|22|22.09|22.01|22.1|22.02|22.07|21.99|2
1641482230000|2022-01-06 15:17:10|22.1|22.02|22.1|22.02|22.11|22.03|22.07|21.99|0
1641482240000|2022-01-06 15:17:20|22.11|22.03|22.1|22.02|22.11|22.03|22.09|22.01|5
1641482250000|2022-01-06 15:17:30|22.09|22.01|22.06|21.98|22.09|22.01|22.05|21.97|6
1641482270000|2022-01-06 15:17:50|22.05|21.97|22.04|21.96|22.05|21.97|22.04|21.96|4
1641482280000|2022-01-06 15:18:00|22.06|21.98|22.06|21.98|22.06|21.98|22.05|21.97|11
1641482290000|2022-01-06 15:18:10|22.04|21.96|22.11|22.03|22.11|22.03|22.04|21.96|1
1641482300000|2022-01-06 15:18:20|22.09|22.01|22.11|22.03|22.14|22.06|22.09|22.01|16
1641482310000|2022-01-06 15:18:30|22.12|22.04|22.16|22.08|22.17|22.09|22.12|22.04|10
1641482320000|2022-01-06 15:18:40|22.13|22.05|22.18|22.1|22.18|22.1|22.13|22.05|0
1641482340000|2022-01-06 15:19:00|22.19|22.11|22.16|22.08|22.2|22.12|22.16|22.08|3
1641482350000|2022-01-06 15:19:10|22.14|22.06|22.18|22.1|22.18|22.1|22.14|22.06|12
1641482370000|2022-01-06 15:19:30|22.21|22.13|22.23|22.15|22.23|22.15|22.19|22.11|15
1641482380000|2022-01-06 15:19:40|22.25|22.17|22.24|22.16|22.27|22.19|22.23|22.15|10
1641482390000|2022-01-06 15:19:50|22.27|22.19|22.26|22.18|22.28|22.2|22.24|22.16|13
1641482400000|2022-01-06 15:20:00|22.24|22.16|22.21|22.13|22.26|22.18|22.21|22.13|3
1641482410000|2022-01-06 15:20:10|22.22|22.14|22.21|22.13|22.23|22.15|22.21|22.13|9
1641482420000|2022-01-06 15:20:20|22.18|22.1|22.19|22.11|22.19|22.11|22.16|22.08|10
1641482430000|2022-01-06 15:20:30|22.18|22.1|22.16|22.08|22.21|22.13|22.16|22.08|3
1641482440000|2022-01-06 15:20:40|22.17|22.09|22.16|22.08|22.17|22.09|22.15|22.07|17
1641482450000|2022-01-06 15:20:50|22.12|22.04|22.11|22.03|22.12|22.04|22.11|22.03|1
1641482460000|2022-01-06 15:21:00|22.1|22.02|22.07|21.99|22.1|22.02|22.07|21.99|20
1641482470000|2022-01-06 15:21:10|22.04|21.96|22.04|21.96|22.06|21.98|22.04|21.96|11
1641482480000|2022-01-06 15:21:20|22.05|21.97|22.09|22.01|22.09|22.01|22.04|21.96|0
1641482490000|2022-01-06 15:21:30|22.1|22.02|22.11|22.03|22.11|22.03|22.09|22.01|0
1641482500000|2022-01-06 15:21:40|22.12|22.04|22.16|22.08|22.16|22.08|22.11|22.03|2
1641482510000|2022-01-06 15:21:50|22.15|22.07|22.21|22.13|22.21|22.13|22.14|22.06|7
1641482520000|2022-01-06 15:22:00|22.22|22.14|22.21|22.13|22.23|22.15|22.21|22.13|8
1641482530000|2022-01-06 15:22:10|22.22|22.14|22.24|22.16|22.24|22.16|22.22|22.14|9
1641482540000|2022-01-06 15:22:20|22.23|22.15|22.21|22.13|22.24|22.16|22.21|22.13|1
1641482550000|2022-01-06 15:22:30|22.23|22.15|22.16|22.08|22.23|22.15|22.16|22.08|103
1641482560000|2022-01-06 15:22:40|22.17|22.09|22.12|22.04|22.17|22.09|22.12|22.04|11
1641482570000|2022-01-06 15:22:50|22.14|22.06|22.16|22.08|22.16|22.08|22.12|22.04|8
1641482580000|2022-01-06 15:23:00|22.15|22.07|22.11|22.03|22.16|22.08|22.11|22.03|0
1641482590000|2022-01-06 15:23:10|22.12|22.04|22.11|22.03|22.12|22.04|22.11|22.03|0
1641482600000|2022-01-06 15:23:20|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1641482610000|2022-01-06 15:23:30|22.15|22.07|22.16|22.08|22.16|22.08|22.12|22.04|5
1641482620000|2022-01-06 15:23:40|22.15|22.07|22.15|22.07|22.15|22.07|22.14|22.06|1
1641482630000|2022-01-06 15:23:50|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1641482640000|2022-01-06 15:24:00|22.17|22.09|22.21|22.13|22.21|22.13|22.16|22.08|3
1641482650000|2022-01-06 15:24:10|22.2|22.12|22.16|22.08|22.2|22.12|22.16|22.08|0
1641482660000|2022-01-06 15:24:20|22.15|22.07|22.09|22.01|22.16|22.08|22.09|22.01|8
1641482670000|2022-01-06 15:24:30|22.11|22.03|22.09|22.01|22.11|22.03|22.09|22.01|9
1641482680000|2022-01-06 15:24:40|22.11|22.03|22.09|22.01|22.11|22.03|22.09|22.01|24
1641482690000|2022-01-06 15:24:50|22.07|21.99|22.04|21.96|22.09|22.01|22.04|21.96|1
1641482700000|2022-01-06 15:25:00|22.05|21.97|22.02|21.94|22.05|21.97|22|21.92|46
1641482710000|2022-01-06 15:25:10|22.03|21.95|22.04|21.96|22.04|21.96|22.02|21.94|63
1641482720000|2022-01-06 15:25:20|22.03|21.95|22|21.92|22.03|21.95|21.99|21.91|4
1641482730000|2022-01-06 15:25:30|22.01|21.93|21.97|21.89|22.03|21.95|21.97|21.89|1
1641482740000|2022-01-06 15:25:40|21.95|21.87|21.93|21.85|21.97|21.89|21.92|21.84|21
1641482750000|2022-01-06 15:25:50|21.94|21.86|21.95|21.87|21.95|21.87|21.92|21.84|0
1641482760000|2022-01-06 15:26:00|21.94|21.86|21.92|21.84|21.95|21.87|21.92|21.84|8
1641482780000|2022-01-06 15:26:20|21.93|21.85|21.92|21.84|21.93|21.85|21.92|21.84|0
1641482790000|2022-01-06 15:26:30|21.89|21.81|21.9|21.82|21.92|21.84|21.87|21.79|13
1641482800000|2022-01-06 15:26:40|21.89|21.81|21.87|21.79|21.89|21.81|21.83|21.75|120
1641482810000|2022-01-06 15:26:50|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|1
1641482820000|2022-01-06 15:27:00|21.83|21.75|21.87|21.79|21.87|21.79|21.83|21.75|1
1641482840000|2022-01-06 15:27:20|21.88|21.8|21.83|21.75|21.88|21.8|21.83|21.75|0
1641482850000|2022-01-06 15:27:30|21.82|21.74|21.87|21.79|21.87|21.79|21.82|21.74|0
1641482880000|2022-01-06 15:28:00|21.88|21.8|21.85|21.77|21.88|21.8|21.85|21.77|10
1641482890000|2022-01-06 15:28:10|21.86|21.78|21.84|21.76|21.86|21.78|21.82|21.74|38
1641482900000|2022-01-06 15:28:20|21.85|21.77|21.82|21.74|21.85|21.77|21.82|21.74|2
1641482910000|2022-01-06 15:28:30|21.83|21.75|21.83|21.75|21.84|21.76|21.82|21.74|2
1641482920000|2022-01-06 15:28:40|21.82|21.74|21.79|21.71|21.84|21.76|21.79|21.71|46
1641482930000|2022-01-06 15:28:50|21.8|21.72|21.79|21.71|21.84|21.76|21.79|21.71|30
1641482940000|2022-01-06 15:29:00|21.78|21.7|21.77|21.69|21.79|21.71|21.77|21.69|7
1641482950000|2022-01-06 15:29:10|21.78|21.7|21.82|21.74|21.82|21.74|21.77|21.69|0
1641482980000|2022-01-06 15:29:40|21.85|21.77|21.82|21.74|21.85|21.77|21.82|21.74|78
1641482990000|2022-01-06 15:29:50|21.83|21.75|21.87|21.79|21.87|21.79|21.83|21.75|2
1641483000000|2022-01-06 15:30:00|21.89|21.81|21.77|21.69|21.89|21.81|21.77|21.69|98
1641483010000|2022-01-06 15:30:10|21.82|21.74|21.79|21.71|21.82|21.74|21.79|21.71|23
1641483020000|2022-01-06 15:30:20|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1641483040000|2022-01-06 15:30:40|21.79|21.71|21.77|21.69|21.79|21.71|21.75|21.67|40
1641483050000|2022-01-06 15:30:50|||||||||1
1641483070000|2022-01-06 15:31:10|21.74|21.66|21.73|21.65|21.77|21.69|21.73|21.65|33
1641483080000|2022-01-06 15:31:20|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|4
1641483090000|2022-01-06 15:31:30|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|34
1641483100000|2022-01-06 15:31:40|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|2
1641483130000|2022-01-06 15:32:10|21.7|21.62|21.67|21.59|21.7|21.62|21.67|21.59|16
1641483140000|2022-01-06 15:32:20|||||||||2
1641483150000|2022-01-06 15:32:30|21.69|21.61|21.72|21.64|21.72|21.64|21.67|21.59|32
1641483160000|2022-01-06 15:32:40|21.7|21.62|21.72|21.64|21.72|21.64|21.68|21.6|35
1641483170000|2022-01-06 15:32:50|21.71|21.63|21.72|21.64|21.72|21.64|21.68|21.6|11
1641483180000|2022-01-06 15:33:00|21.71|21.63|21.71|21.63|21.71|21.63|21.68|21.6|12
1641483190000|2022-01-06 15:33:10|21.7|21.62|21.71|21.63|21.72|21.64|21.67|21.59|12
1641483200000|2022-01-06 15:33:20|21.7|21.62|21.67|21.59|21.7|21.62|21.67|21.59|4
1641483210000|2022-01-06 15:33:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|5
1641483220000|2022-01-06 15:33:40|21.67|21.59|21.63|21.55|21.67|21.59|21.62|21.54|10
1641483230000|2022-01-06 15:33:50|21.62|21.54|21.65|21.57|21.65|21.57|21.61|21.53|21
1641483240000|2022-01-06 15:34:00|||||||||2
1641483250000|2022-01-06 15:34:10|||||||||3
1641483260000|2022-01-06 15:34:20|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|6
1641483270000|2022-01-06 15:34:30|21.67|21.59|21.7|21.62|21.7|21.62|21.66|21.58|123
1641483280000|2022-01-06 15:34:40|21.69|21.61|21.7|21.62|21.7|21.62|21.67|21.59|11
1641483290000|2022-01-06 15:34:50|21.72|21.64|21.7|21.62|21.73|21.65|21.7|21.62|27
1641483300000|2022-01-06 15:35:00|21.73|21.65|21.71|21.63|21.75|21.67|21.71|21.63|3
1641483310000|2022-01-06 15:35:10|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|1
1641483320000|2022-01-06 15:35:20|||||||||1
1641483330000|2022-01-06 15:35:30|21.69|21.61|21.71|21.63|21.73|21.65|21.69|21.61|52
1641483340000|2022-01-06 15:35:40|21.74|21.66|21.75|21.67|21.75|21.67|21.71|21.63|29
1641483370000|2022-01-06 15:36:10|21.78|21.7|21.8|21.72|21.8|21.72|21.76|21.68|80
1641483380000|2022-01-06 15:36:20|||||||||9
1641483390000|2022-01-06 15:36:30|21.77|21.69|21.78|21.7|21.8|21.72|21.76|21.68|70
1641483400000|2022-01-06 15:36:40|21.75|21.67|21.76|21.68|21.76|21.68|21.75|21.67|0
1641483410000|2022-01-06 15:36:50|21.75|21.67|21.75|21.67|21.76|21.68|21.75|21.67|0
1641483420000|2022-01-06 15:37:00|21.74|21.66|21.73|21.65|21.75|21.67|21.73|21.65|22
1641483440000|2022-01-06 15:37:20|21.71|21.63|21.73|21.65|21.73|21.65|21.71|21.63|1
1641483450000|2022-01-06 15:37:30|21.71|21.63|21.67|21.59|21.71|21.63|21.66|21.58|12
1641483460000|2022-01-06 15:37:40|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|2
1641483470000|2022-01-06 15:37:50|21.69|21.61|21.68|21.6|21.73|21.65|21.68|21.6|7
1641483480000|2022-01-06 15:38:00|21.69|21.61|21.68|21.6|21.71|21.63|21.68|21.6|0
1641483490000|2022-01-06 15:38:10|21.69|21.61|21.73|21.65|21.73|21.65|21.69|21.61|1
1641483500000|2022-01-06 15:38:20|21.71|21.63|21.7|21.62|21.73|21.65|21.69|21.61|10
1641483510000|2022-01-06 15:38:30|21.69|21.61|21.71|21.63|21.73|21.65|21.68|21.6|11
1641483520000|2022-01-06 15:38:40|21.73|21.65|21.68|21.6|21.73|21.65|21.68|21.6|0
1641483540000|2022-01-06 15:39:00|21.66|21.58|21.64|21.56|21.66|21.58|21.61|21.53|163
1641483550000|2022-01-06 15:39:10|21.66|21.58|21.66|21.58|21.66|21.58|21.64|21.56|0
1641483560000|2022-01-06 15:39:20|21.64|21.56|21.66|21.58|21.66|21.58|21.63|21.55|0
1641483570000|2022-01-06 15:39:30|21.64|21.56|21.64|21.56|21.66|21.58|21.62|21.54|0
1641483580000|2022-01-06 15:39:40|21.66|21.58|21.66|21.58|21.66|21.58|21.63|21.55|0
1641483590000|2022-01-06 15:39:50|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|0
1641483600000|2022-01-06 15:40:00|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|0
1641483610000|2022-01-06 15:40:10|21.62|21.54|21.66|21.58|21.66|21.58|21.61|21.53|0
1641483620000|2022-01-06 15:40:20|21.64|21.56|21.64|21.56|21.66|21.58|21.64|21.56|0
1641483630000|2022-01-06 15:40:30|21.66|21.58|21.66|21.58|21.68|21.6|21.64|21.56|0
1641483640000|2022-01-06 15:40:40|21.67|21.59|21.69|21.61|21.69|21.61|21.66|21.58|36
1641483650000|2022-01-06 15:40:50|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1641483660000|2022-01-06 15:41:00|21.69|21.61|21.69|21.61|21.73|21.65|21.69|21.61|37
1641483670000|2022-01-06 15:41:10|21.7|21.62|21.73|21.65|21.73|21.65|21.7|21.62|8
1641483700000|2022-01-06 15:41:40|21.74|21.66|21.78|21.7|21.78|21.7|21.74|21.66|0
1641483710000|2022-01-06 15:41:50|21.75|21.67|21.76|21.68|21.76|21.68|21.75|21.67|0
1641483720000|2022-01-06 15:42:00|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1641483730000|2022-01-06 15:42:10|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|19
1641483750000|2022-01-06 15:42:30|21.73|21.65|21.71|21.63|21.75|21.67|21.71|21.63|10
1641483760000|2022-01-06 15:42:40|21.7|21.62|21.75|21.67|21.75|21.67|21.7|21.62|0
1641483770000|2022-01-06 15:42:50|21.74|21.66|21.75|21.67|21.76|21.68|21.74|21.66|18
1641483780000|2022-01-06 15:43:00|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|3
1641483800000|2022-01-06 15:43:20|21.71|21.63|21.68|21.6|21.71|21.63|21.68|21.6|35
1641483810000|2022-01-06 15:43:30|21.7|21.62|21.73|21.65|21.73|21.65|21.7|21.62|6
1641483830000|2022-01-06 15:43:50|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|4
1641483840000|2022-01-06 15:44:00|21.73|21.65|21.71|21.63|21.74|21.66|21.71|21.63|0
1641483850000|2022-01-06 15:44:10|21.73|21.65|21.73|21.65|21.73|21.65|21.68|21.6|12
1641483860000|2022-01-06 15:44:20|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|12
1641483870000|2022-01-06 15:44:30|21.74|21.66|21.73|21.65|21.75|21.67|21.73|21.65|1
1641483890000|2022-01-06 15:44:50|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|15
1641483900000|2022-01-06 15:45:00|21.73|21.65|21.71|21.63|21.73|21.65|21.7|21.62|0
1641483910000|2022-01-06 15:45:10|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|15
1641483920000|2022-01-06 15:45:20|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|23
1641483930000|2022-01-06 15:45:30|21.69|21.61|21.74|21.66|21.75|21.67|21.68|21.6|28
1641483940000|2022-01-06 15:45:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|20
1641483950000|2022-01-06 15:45:50|21.7|21.62|21.67|21.59|21.71|21.63|21.67|21.59|1
1641483960000|2022-01-06 15:46:00|21.68|21.6|21.7|21.62|21.7|21.62|21.67|21.59|0
1641483970000|2022-01-06 15:46:10|21.67|21.59|21.65|21.57|21.68|21.6|21.65|21.57|24
1641483980000|2022-01-06 15:46:20|21.66|21.58|21.68|21.6|21.68|21.6|21.65|21.57|35
1641483990000|2022-01-06 15:46:30|21.67|21.59|21.66|21.58|21.68|21.6|21.65|21.57|8
1641484000000|2022-01-06 15:46:40|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|0
1641484020000|2022-01-06 15:47:00|21.63|21.55|21.63|21.55|21.64|21.56|21.63|21.55|22
1641484030000|2022-01-06 15:47:10|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|33
1641484040000|2022-01-06 15:47:20|21.56|21.48|21.55|21.47|21.56|21.48|21.55|21.47|44
1641484070000|2022-01-06 15:47:50|21.53|21.45|21.55|21.47|21.55|21.47|21.53|21.45|80
1641484090000|2022-01-06 15:48:10|21.57|21.49|21.57|21.49|21.6|21.52|21.56|21.48|22
1641484100000|2022-01-06 15:48:20|21.56|21.48|21.55|21.47|21.57|21.49|21.55|21.47|1
1641484110000|2022-01-06 15:48:30|21.57|21.49|21.56|21.48|21.57|21.49|21.55|21.47|0
1641484120000|2022-01-06 15:48:40|21.57|21.49|21.6|21.52|21.6|21.52|21.56|21.48|0
1641484140000|2022-01-06 15:49:00|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|1
1641484150000|2022-01-06 15:49:10|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|2
1641484160000|2022-01-06 15:49:20|21.53|21.45|21.5|21.42|21.55|21.47|21.5|21.42|0
1641484170000|2022-01-06 15:49:30|21.49|21.41|21.5|21.42|21.5|21.42|21.48|21.4|4
1641484180000|2022-01-06 15:49:40|21.49|21.41|21.49|21.41|21.5|21.42|21.46|21.38|3
1641484190000|2022-01-06 15:49:50|21.48|21.4|21.49|21.41|21.5|21.42|21.46|21.38|3
1641484200000|2022-01-06 15:50:00|21.48|21.4|21.55|21.47|21.55|21.47|21.48|21.4|46
1641484210000|2022-01-06 15:50:10|||||||||3
1641484230000|2022-01-06 15:50:30|21.5|21.42|21.55|21.47|21.55|21.47|21.5|21.42|47
1641484260000|2022-01-06 15:51:00|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|10
1641484270000|2022-01-06 15:51:10|21.58|21.5|21.6|21.52|21.62|21.54|21.58|21.5|41
1641484290000|2022-01-06 15:51:30|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|20
1641484300000|2022-01-06 15:51:40|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|0
1641484310000|2022-01-06 15:51:50|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|3
1641484320000|2022-01-06 15:52:00|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|0
1641484330000|2022-01-06 15:52:10|21.61|21.53|21.61|21.53|21.62|21.54|21.6|21.52|0
1641484340000|2022-01-06 15:52:20|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1641484350000|2022-01-06 15:52:30|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|0
1641484400000|2022-01-06 15:53:20|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|52
1641484420000|2022-01-06 15:53:40|21.59|21.51|21.61|21.53|21.62|21.54|21.59|21.51|1
1641484430000|2022-01-06 15:53:50|21.62|21.54|21.61|21.53|21.62|21.54|21.6|21.52|0
1641484440000|2022-01-06 15:54:00|21.62|21.54|21.62|21.54|21.62|21.54|21.6|21.52|7
1641484450000|2022-01-06 15:54:10|21.66|21.58|21.62|21.54|21.66|21.58|21.62|21.54|11
1641484470000|2022-01-06 15:54:30|||||||||20
1641484510000|2022-01-06 15:55:10|||||||||2
1641484530000|2022-01-06 15:55:30|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|1
1641484540000|2022-01-06 15:55:40|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|0
1641484570000|2022-01-06 15:56:10|21.58|21.5|21.57|21.49|21.58|21.5|21.57|21.49|3
1641484580000|2022-01-06 15:56:20|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|6
1641484600000|2022-01-06 15:56:40|21.58|21.5|21.57|21.49|21.58|21.5|21.57|21.49|10
1641484620000|2022-01-06 15:57:00|21.56|21.48|21.55|21.47|21.56|21.48|21.52|21.44|1
1641484630000|2022-01-06 15:57:10|21.53|21.45|21.5|21.42|21.53|21.45|21.5|21.42|0
1641484640000|2022-01-06 15:57:20|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|5
1641484660000|2022-01-06 15:57:40|21.5|21.42|21.46|21.38|21.5|21.42|21.45|21.37|11
1641484670000|2022-01-06 15:57:50|21.45|21.37|21.47|21.39|21.48|21.4|21.45|21.37|0
1641484680000|2022-01-06 15:58:00|21.46|21.38|21.45|21.37|21.47|21.39|21.45|21.37|0
1641484700000|2022-01-06 15:58:20|21.46|21.38|21.46|21.38|21.46|21.38|21.45|21.37|4
1641484710000|2022-01-06 15:58:30|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|9
1641484720000|2022-01-06 15:58:40|21.52|21.44|21.55|21.47|21.55|21.47|21.51|21.43|0
1641484730000|2022-01-06 15:58:50|21.53|21.45|21.5|21.42|21.53|21.45|21.5|21.42|10
1641484740000|2022-01-06 15:59:00|21.51|21.43|21.53|21.45|21.55|21.47|21.51|21.43|8
1641484750000|2022-01-06 15:59:10|21.55|21.47|21.55|21.47|21.55|21.47|21.52|21.44|0
1641484760000|2022-01-06 15:59:20|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|44
1641484770000|2022-01-06 15:59:30|21.56|21.48|21.6|21.52|21.6|21.52|21.56|21.48|1
1641484780000|2022-01-06 15:59:40|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1641484790000|2022-01-06 15:59:50|21.6|21.52|21.6|21.52|21.61|21.53|21.58|21.5|20
1641484800000|2022-01-06 16:00:00|21.58|21.5|21.55|21.47|21.6|21.52|21.55|21.47|6
1641484810000|2022-01-06 16:00:10|21.57|21.49|21.58|21.5|21.6|21.52|21.56|21.48|6
1641484820000|2022-01-06 16:00:20|21.57|21.49|21.58|21.5|21.6|21.52|21.57|21.49|0
1641484830000|2022-01-06 16:00:30|21.57|21.49|21.57|21.49|21.57|21.49|21.56|21.48|1
1641484840000|2022-01-06 16:00:40|21.56|21.48|21.55|21.47|21.57|21.49|21.52|21.44|0
1641484850000|2022-01-06 16:00:50|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|0
1641484860000|2022-01-06 16:01:00|21.57|21.49|21.57|21.49|21.58|21.5|21.57|21.49|1
1641484870000|2022-01-06 16:01:10|21.58|21.5|21.58|21.5|21.6|21.52|21.57|21.49|0
1641484880000|2022-01-06 16:01:20|21.6|21.52|21.62|21.54|21.63|21.55|21.58|21.5|7
1641484890000|2022-01-06 16:01:30|21.63|21.55|21.67|21.59|21.67|21.59|21.63|21.55|0
1641484900000|2022-01-06 16:01:40|21.64|21.56|21.65|21.57|21.67|21.59|21.64|21.56|0
1641484910000|2022-01-06 16:01:50|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|12
1641484920000|2022-01-06 16:02:00|21.7|21.62|21.7|21.62|21.72|21.64|21.7|21.62|0
1641484930000|2022-01-06 16:02:10|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1641484940000|2022-01-06 16:02:20|21.69|21.61|21.69|21.61|21.7|21.62|21.69|21.61|6
1641484960000|2022-01-06 16:02:40|21.7|21.62|21.69|21.61|21.73|21.65|21.69|21.61|34
1641484970000|2022-01-06 16:02:50|21.68|21.6|21.69|21.61|21.69|21.61|21.67|21.59|10
1641484980000|2022-01-06 16:03:00|21.67|21.59|21.67|21.59|21.69|21.61|21.67|21.59|17
1641484990000|2022-01-06 16:03:10|21.65|21.57|21.65|21.57|21.65|21.57|21.64|21.56|0
1641485000000|2022-01-06 16:03:20|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|0
1641485010000|2022-01-06 16:03:30|21.64|21.56|21.62|21.54|21.65|21.57|21.62|21.54|27
1641485020000|2022-01-06 16:03:40|21.63|21.55|21.63|21.55|21.64|21.56|21.63|21.55|1
1641485030000|2022-01-06 16:03:50|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1641485040000|2022-01-06 16:04:00|21.63|21.55|21.62|21.54|21.64|21.56|21.62|21.54|0
1641485050000|2022-01-06 16:04:10|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1641485060000|2022-01-06 16:04:20|21.65|21.57|21.67|21.59|21.67|21.59|21.64|21.56|0
1641485070000|2022-01-06 16:04:30|21.68|21.6|21.69|21.61|21.69|21.61|21.67|21.59|7
1641485080000|2022-01-06 16:04:40|21.7|21.62|21.72|21.64|21.72|21.64|21.7|21.62|0
1641485090000|2022-01-06 16:04:50|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1641485100000|2022-01-06 16:05:00|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|3
1641485110000|2022-01-06 16:05:10|21.68|21.6|21.74|21.66|21.74|21.66|21.67|21.59|1
1641485120000|2022-01-06 16:05:20|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|13
1641485130000|2022-01-06 16:05:30|||||||||1
1641485140000|2022-01-06 16:05:40|21.73|21.65|21.7|21.62|21.74|21.66|21.7|21.62|1
1641485150000|2022-01-06 16:05:50|21.69|21.61|21.69|21.61|21.69|21.61|21.68|21.6|4
1641485160000|2022-01-06 16:06:00|21.68|21.6|21.65|21.57|21.68|21.6|21.64|21.56|3
1641485170000|2022-01-06 16:06:10|21.64|21.56|21.64|21.56|21.65|21.57|21.62|21.54|29
1641485180000|2022-01-06 16:06:20|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|1
1641485190000|2022-01-06 16:06:30|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|0
1641485200000|2022-01-06 16:06:40|21.64|21.56|21.67|21.59|21.68|21.6|21.64|21.56|1
1641485210000|2022-01-06 16:06:50|21.65|21.57|21.64|21.56|21.65|21.57|21.64|21.56|0
1641485230000|2022-01-06 16:07:10|21.67|21.59|21.65|21.57|21.69|21.61|21.65|21.57|1
1641485240000|2022-01-06 16:07:20|21.64|21.56|21.64|21.56|21.65|21.57|21.62|21.54|2
1641485270000|2022-01-06 16:07:50|||||||||3
1641485280000|2022-01-06 16:08:00|21.63|21.55|21.63|21.55|21.64|21.56|21.62|21.54|8
1641485290000|2022-01-06 16:08:10|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1641485300000|2022-01-06 16:08:20|21.63|21.55|21.64|21.56|21.64|21.56|21.63|21.55|0
1641485310000|2022-01-06 16:08:30|21.63|21.55|21.59|21.51|21.64|21.56|21.59|21.51|0
1641485320000|2022-01-06 16:08:40|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|1
1641485330000|2022-01-06 16:08:50|21.59|21.51|21.6|21.52|21.6|21.52|21.59|21.51|3
1641485340000|2022-01-06 16:09:00|21.59|21.51|21.59|21.51|21.6|21.52|21.59|21.51|1
1641485350000|2022-01-06 16:09:10|21.57|21.49|21.58|21.5|21.59|21.51|21.57|21.49|41
1641485360000|2022-01-06 16:09:20|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|0
1641485370000|2022-01-06 16:09:30|21.58|21.5|21.59|21.51|21.6|21.52|21.57|21.49|9
1641485380000|2022-01-06 16:09:40|21.6|21.52|21.64|21.56|21.64|21.56|21.6|21.52|15
1641485390000|2022-01-06 16:09:50|21.63|21.55|21.59|21.51|21.63|21.55|21.59|21.51|20
1641485410000|2022-01-06 16:10:10|||||||||2
1641485420000|2022-01-06 16:10:20|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|2
1641485440000|2022-01-06 16:10:40|||||||||12
1641485460000|2022-01-06 16:11:00|21.52|21.44|21.52|21.44|21.54|21.46|21.52|21.44|2
1641485470000|2022-01-06 16:11:10|21.53|21.45|21.5|21.42|21.54|21.46|21.49|21.41|1
1641485480000|2022-01-06 16:11:20|21.49|21.41|21.54|21.46|21.54|21.46|21.49|21.41|4
1641485500000|2022-01-06 16:11:40|21.56|21.48|21.55|21.47|21.58|21.5|21.54|21.46|60
1641485510000|2022-01-06 16:11:50|21.54|21.46|21.59|21.51|21.59|21.51|21.54|21.46|4
1641485530000|2022-01-06 16:12:10|21.56|21.48|21.54|21.46|21.56|21.48|21.54|21.46|23
1641485550000|2022-01-06 16:12:30|21.55|21.47|21.56|21.48|21.56|21.48|21.54|21.46|14
1641485560000|2022-01-06 16:12:40|21.55|21.47|21.54|21.46|21.56|21.48|21.54|21.46|3
1641485570000|2022-01-06 16:12:50|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|1
1641485600000|2022-01-06 16:13:20|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|1
1641485610000|2022-01-06 16:13:30|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|19
1641485630000|2022-01-06 16:13:50|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|4
1641485650000|2022-01-06 16:14:10|21.5|21.42|21.49|21.41|21.5|21.42|21.49|21.41|0
1641485670000|2022-01-06 16:14:30|21.45|21.37|21.47|21.39|21.47|21.39|21.44|21.36|12
1641485680000|2022-01-06 16:14:40|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1641485690000|2022-01-06 16:14:50|21.51|21.43|21.51|21.43|21.51|21.43|21.49|21.41|9
1641485700000|2022-01-06 16:15:00|21.5|21.42|21.49|21.41|21.51|21.43|21.49|21.41|14
1641485710000|2022-01-06 16:15:10|21.47|21.39|21.46|21.38|21.47|21.39|21.44|21.36|20
1641485720000|2022-01-06 16:15:20|21.45|21.37|21.45|21.37|21.46|21.38|21.44|21.36|1
1641485730000|2022-01-06 16:15:30|21.44|21.36|21.44|21.36|21.46|21.38|21.44|21.36|10
1641485760000|2022-01-06 16:16:00|21.42|21.34|21.43|21.35|21.44|21.36|21.42|21.34|52
1641485770000|2022-01-06 16:16:10|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|5
1641485780000|2022-01-06 16:16:20|21.49|21.41|21.49|21.41|21.49|21.41|21.47|21.39|13
1641485790000|2022-01-06 16:16:30|21.47|21.39|21.51|21.43|21.51|21.43|21.46|21.38|11
1641485800000|2022-01-06 16:16:40|21.49|21.41|21.49|21.41|21.51|21.43|21.49|21.41|21
1641485810000|2022-01-06 16:16:50|21.48|21.4|21.44|21.36|21.48|21.4|21.44|21.36|4
1641485820000|2022-01-06 16:17:00|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|0
1641485830000|2022-01-06 16:17:10|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|6
1641485840000|2022-01-06 16:17:20|21.48|21.4|21.49|21.41|21.49|21.41|21.47|21.39|156
1641485850000|2022-01-06 16:17:30|21.46|21.38|21.49|21.41|21.49|21.41|21.46|21.38|1
1641485860000|2022-01-06 16:17:40|21.47|21.39|21.44|21.36|21.49|21.41|21.44|21.36|9
1641485870000|2022-01-06 16:17:50|21.46|21.38|21.46|21.38|21.46|21.38|21.44|21.36|14
1641485880000|2022-01-06 16:18:00|21.45|21.37|21.48|21.4|21.49|21.41|21.45|21.37|0
1641485890000|2022-01-06 16:18:10|21.49|21.41|21.48|21.4|21.51|21.43|21.48|21.4|11
1641485900000|2022-01-06 16:18:20|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|0
1641485920000|2022-01-06 16:18:40|21.49|21.41|21.49|21.41|21.51|21.43|21.49|21.41|4
1641485930000|2022-01-06 16:18:50|21.5|21.42|21.51|21.43|21.51|21.43|21.49|21.41|3
1641485940000|2022-01-06 16:19:00|21.5|21.42|21.49|21.41|21.5|21.42|21.49|21.41|0
1641485950000|2022-01-06 16:19:10|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|0
1641485960000|2022-01-06 16:19:20|21.45|21.37|21.48|21.4|21.49|21.41|21.45|21.37|0
1641485970000|2022-01-06 16:19:30|21.49|21.41|21.49|21.41|21.51|21.43|21.49|21.41|2
1641485990000|2022-01-06 16:19:50|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|18
1641486000000|2022-01-06 16:20:00|21.49|21.41|21.55|21.47|21.56|21.48|21.49|21.41|133
1641486010000|2022-01-06 16:20:10|21.54|21.46|21.58|21.5|21.58|21.5|21.54|21.46|12
1641486020000|2022-01-06 16:20:20|21.56|21.48|21.59|21.51|21.59|21.51|21.56|21.48|0
1641486030000|2022-01-06 16:20:30|21.61|21.53|21.61|21.53|21.61|21.53|21.59|21.51|17
1641486040000|2022-01-06 16:20:40|21.6|21.52|21.59|21.51|21.61|21.53|21.59|21.51|26
1641486060000|2022-01-06 16:21:00|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|1
1641486080000|2022-01-06 16:21:20|21.54|21.46|21.54|21.46|21.59|21.51|21.54|21.46|35
1641486090000|2022-01-06 16:21:30|21.55|21.47|21.54|21.46|21.59|21.51|21.54|21.46|0
1641486100000|2022-01-06 16:21:40|21.57|21.49|21.59|21.51|21.59|21.51|21.54|21.46|1
1641486110000|2022-01-06 16:21:50|21.58|21.5|21.58|21.5|21.58|21.5|21.54|21.46|3
1641486120000|2022-01-06 16:22:00|21.56|21.48|21.54|21.46|21.58|21.5|21.54|21.46|2
1641486150000|2022-01-06 16:22:30|21.55|21.47|21.51|21.43|21.55|21.47|21.51|21.43|0
1641486160000|2022-01-06 16:22:40|21.49|21.41|21.53|21.45|21.53|21.45|21.49|21.41|189
1641486170000|2022-01-06 16:22:50|21.54|21.46|21.49|21.41|21.54|21.46|21.49|21.41|49
1641486180000|2022-01-06 16:23:00|21.52|21.44|21.54|21.46|21.54|21.46|21.5|21.42|0
1641486190000|2022-01-06 16:23:10|||||||||1
1641486230000|2022-01-06 16:23:50|21.53|21.45|21.49|21.41|21.53|21.45|21.49|21.41|5
1641486240000|2022-01-06 16:24:00|21.5|21.42|21.54|21.46|21.54|21.46|21.49|21.41|20
1641486250000|2022-01-06 16:24:10|||||||||40
1641486260000|2022-01-06 16:24:20|21.55|21.47|21.56|21.48|21.56|21.48|21.54|21.46|212
1641486270000|2022-01-06 16:24:30|21.54|21.46|21.59|21.51|21.59|21.51|21.54|21.46|45
1641486280000|2022-01-06 16:24:40|||||||||45
1641486290000|2022-01-06 16:24:50|21.61|21.53|21.61|21.53|21.61|21.53|21.6|21.52|208
1641486300000|2022-01-06 16:25:00|21.64|21.56|21.64|21.56|21.66|21.58|21.61|21.53|220
1641486310000|2022-01-06 16:25:10|21.65|21.57|21.66|21.58|21.66|21.58|21.64|21.56|95
1641486320000|2022-01-06 16:25:20|21.68|21.6|21.66|21.58|21.7|21.62|21.66|21.58|35
1641486330000|2022-01-06 16:25:30|21.67|21.59|21.68|21.6|21.69|21.61|21.66|21.58|42
1641486340000|2022-01-06 16:25:40|21.66|21.58|21.71|21.63|21.71|21.63|21.66|21.58|43
1641486350000|2022-01-06 16:25:50|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|40
1641486360000|2022-01-06 16:26:00|21.73|21.65|21.69|21.61|21.74|21.66|21.69|21.61|57
1641486370000|2022-01-06 16:26:10|21.65|21.57|21.69|21.61|21.69|21.61|21.65|21.57|32
1641486380000|2022-01-06 16:26:20|||||||||40
1641486390000|2022-01-06 16:26:30|||||||||20
1641486400000|2022-01-06 16:26:40|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|118
1641486410000|2022-01-06 16:26:50|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|20
1641486420000|2022-01-06 16:27:00|||||||||21
1641486430000|2022-01-06 16:27:10|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|75
1641486440000|2022-01-06 16:27:20|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|114
1641486450000|2022-01-06 16:27:30|21.75|21.67|21.76|21.68|21.76|21.68|21.74|21.66|48
1641486460000|2022-01-06 16:27:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|35
1641486470000|2022-01-06 16:27:50|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|36
1641486480000|2022-01-06 16:28:00|21.71|21.63|21.74|21.66|21.74|21.66|21.71|21.63|249
1641486490000|2022-01-06 16:28:10|||||||||37
1641486500000|2022-01-06 16:28:20|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|151
1641486510000|2022-01-06 16:28:30|21.67|21.59|21.71|21.63|21.72|21.64|21.67|21.59|21
1641486520000|2022-01-06 16:28:40|21.69|21.61|21.69|21.61|21.74|21.66|21.69|21.61|48
1641486530000|2022-01-06 16:28:50|21.72|21.64|21.74|21.66|21.74|21.66|21.71|21.63|79
1641486540000|2022-01-06 16:29:00|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|189
1641486550000|2022-01-06 16:29:10|||||||||27
1641486560000|2022-01-06 16:29:20|||||||||26
1641486570000|2022-01-06 16:29:30|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|51
1641486580000|2022-01-06 16:29:40|||||||||22
1641486590000|2022-01-06 16:29:50|21.72|21.64|21.69|21.61|21.74|21.66|21.69|21.61|164
1641486600000|2022-01-06 16:30:00|||||||||7
1641486610000|2022-01-06 16:30:10|21.67|21.59|21.69|21.61|21.69|21.61|21.64|21.56|88
1641486620000|2022-01-06 16:30:20|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|18
1641486630000|2022-01-06 16:30:30|21.69|21.61|21.71|21.63|21.73|21.65|21.69|21.61|8
1641486640000|2022-01-06 16:30:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|9
1641486650000|2022-01-06 16:30:50|21.71|21.63|21.71|21.63|21.71|21.63|21.7|21.62|8
1641486660000|2022-01-06 16:31:00|||||||||2
1641486670000|2022-01-06 16:31:10|||||||||4
1641486680000|2022-01-06 16:31:20|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|316
1641486690000|2022-01-06 16:31:30|21.71|21.63|21.7|21.62|21.71|21.63|21.69|21.61|23
1641486700000|2022-01-06 16:31:40|21.69|21.61|21.69|21.61|21.71|21.63|21.69|21.61|12
1641486710000|2022-01-06 16:31:50|21.71|21.63|21.71|21.63|21.71|21.63|21.69|21.61|7
1641486720000|2022-01-06 16:32:00|21.7|21.62|21.69|21.61|21.71|21.63|21.69|21.61|5
1641486730000|2022-01-06 16:32:10|21.71|21.63|21.7|21.62|21.71|21.63|21.69|21.61|17
1641486740000|2022-01-06 16:32:20|21.69|21.61|21.69|21.61|21.71|21.63|21.69|21.61|14
1641486750000|2022-01-06 16:32:30|||||||||4
1641486760000|2022-01-06 16:32:40|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|19
1641486770000|2022-01-06 16:32:50|||||||||2
1641486780000|2022-01-06 16:33:00|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|1
1641486790000|2022-01-06 16:33:10|21.74|21.66|21.71|21.63|21.74|21.66|21.71|21.63|3
1641486800000|2022-01-06 16:33:20|||||||||4
1641486810000|2022-01-06 16:33:30|21.75|21.67|21.74|21.66|21.76|21.68|21.74|21.66|17
1641486820000|2022-01-06 16:33:40|21.75|21.67|21.71|21.63|21.76|21.68|21.7|21.62|75
1641486830000|2022-01-06 16:33:50|||||||||2
1641486840000|2022-01-06 16:34:00|||||||||1
1641486850000|2022-01-06 16:34:10|||||||||3
1641486870000|2022-01-06 16:34:30|21.7|21.62|21.66|21.58|21.71|21.63|21.66|21.58|3
1641486880000|2022-01-06 16:34:40|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|1
1641486890000|2022-01-06 16:34:50|21.69|21.61|21.66|21.58|21.7|21.62|21.66|21.58|6
1641486900000|2022-01-06 16:35:00|21.64|21.56|21.66|21.58|21.66|21.58|21.61|21.53|6
1641486910000|2022-01-06 16:35:10|21.64|21.56|21.66|21.58|21.66|21.58|21.63|21.55|6
1641486920000|2022-01-06 16:35:20|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|16
1641486930000|2022-01-06 16:35:30|21.68|21.6|21.68|21.6|21.68|21.6|21.66|21.58|2
1641486940000|2022-01-06 16:35:40|21.66|21.58|21.66|21.58|21.68|21.6|21.64|21.56|3
1641486950000|2022-01-06 16:35:50|21.65|21.57|21.65|21.57|21.66|21.58|21.64|21.56|0
1641486960000|2022-01-06 16:36:00|21.64|21.56|21.64|21.56|21.65|21.57|21.64|21.56|1
1641486970000|2022-01-06 16:36:10|21.6|21.52|21.59|21.51|21.64|21.56|21.59|21.51|25
1641486990000|2022-01-06 16:36:30|21.58|21.5|21.59|21.51|21.59|21.51|21.58|21.5|5
1641487000000|2022-01-06 16:36:40|21.58|21.5|21.59|21.51|21.59|21.51|21.58|21.5|0
1641487010000|2022-01-06 16:36:50|21.6|21.52|21.6|21.52|21.61|21.53|21.59|21.51|9
1641487020000|2022-01-06 16:37:00|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1641487050000|2022-01-06 16:37:30|||||||||10
1641487060000|2022-01-06 16:37:40|21.58|21.5|21.59|21.51|21.59|21.51|21.58|21.5|0
1641487070000|2022-01-06 16:37:50|21.58|21.5|21.59|21.51|21.59|21.51|21.58|21.5|0
1641487080000|2022-01-06 16:38:00|21.6|21.52|21.61|21.53|21.63|21.55|21.6|21.52|2
1641487090000|2022-01-06 16:38:10|21.6|21.52|21.59|21.51|21.61|21.53|21.59|21.51|2
1641487100000|2022-01-06 16:38:20|21.6|21.52|21.59|21.51|21.61|21.53|21.59|21.51|2
1641487120000|2022-01-06 16:38:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1641487140000|2022-01-06 16:39:00|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|2
1641487150000|2022-01-06 16:39:10|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|0
1641487170000|2022-01-06 16:39:30|21.65|21.57|21.65|21.57|21.66|21.58|21.64|21.56|1
1641487180000|2022-01-06 16:39:40|21.66|21.58|21.66|21.58|21.66|21.58|21.65|21.57|0
1641487220000|2022-01-06 16:40:20|21.7|21.62|21.71|21.63|21.71|21.63|21.66|21.58|5
1641487230000|2022-01-06 16:40:30|21.7|21.62|21.71|21.63|21.71|21.63|21.7|21.62|0
1641487240000|2022-01-06 16:40:40|21.7|21.62|21.71|21.63|21.71|21.63|21.66|21.58|1
1641487280000|2022-01-06 16:41:20|21.7|21.62|21.66|21.58|21.7|21.62|21.66|21.58|3
1641487290000|2022-01-06 16:41:30|21.68|21.6|21.68|21.6|21.68|21.6|21.66|21.58|0
1641487300000|2022-01-06 16:41:40|21.66|21.58|21.66|21.58|21.68|21.6|21.66|21.58|0
1641487320000|2022-01-06 16:42:00|21.64|21.56|21.61|21.53|21.65|21.57|21.59|21.51|9
1641487330000|2022-01-06 16:42:10|21.63|21.55|21.61|21.53|21.66|21.58|21.61|21.53|5
1641487340000|2022-01-06 16:42:20|21.64|21.56|21.61|21.53|21.64|21.56|21.61|21.53|0
1641487380000|2022-01-06 16:43:00|21.64|21.56|21.61|21.53|21.66|21.58|21.61|21.53|0
1641487390000|2022-01-06 16:43:10|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|0
1641487420000|2022-01-06 16:43:40|21.64|21.56|21.61|21.53|21.64|21.56|21.61|21.53|0
1641487430000|2022-01-06 16:43:50|21.63|21.55|21.61|21.53|21.65|21.57|21.61|21.53|0
1641487440000|2022-01-06 16:44:00|21.63|21.55|21.66|21.58|21.66|21.58|21.63|21.55|0
1641487500000|2022-01-06 16:45:00|21.67|21.59|21.69|21.61|21.71|21.63|21.66|21.58|12
1641487510000|2022-01-06 16:45:10|21.68|21.6|21.66|21.58|21.69|21.61|21.66|21.58|0
1641487520000|2022-01-06 16:45:20|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|0
1641487530000|2022-01-06 16:45:30|21.68|21.6|21.7|21.62|21.71|21.63|21.66|21.58|4
1641487540000|2022-01-06 16:45:40|21.69|21.61|21.71|21.63|21.71|21.63|21.68|21.6|0
1641487550000|2022-01-06 16:45:50|21.7|21.62|21.71|21.63|21.71|21.63|21.7|21.62|1
1641487560000|2022-01-06 16:46:00|21.7|21.62|21.71|21.63|21.71|21.63|21.69|21.61|1
1641487570000|2022-01-06 16:46:10|21.7|21.62|21.71|21.63|21.73|21.65|21.7|21.62|0
1641487580000|2022-01-06 16:46:20|21.7|21.62|21.71|21.63|21.71|21.63|21.7|21.62|0
1641487590000|2022-01-06 16:46:30|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|10
1641487600000|2022-01-06 16:46:40|21.71|21.63|21.74|21.66|21.74|21.66|21.71|21.63|3
1641487610000|2022-01-06 16:46:50|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1641487620000|2022-01-06 16:47:00|21.73|21.65|21.71|21.63|21.73|21.65|21.69|21.61|0
1641487630000|2022-01-06 16:47:10|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|0
1641487640000|2022-01-06 16:47:20|21.65|21.57|21.64|21.56|21.65|21.57|21.64|21.56|10
1641487660000|2022-01-06 16:47:40|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|2
1641487670000|2022-01-06 16:47:50|21.66|21.58|21.64|21.56|21.66|21.58|21.64|21.56|20
1641487680000|2022-01-06 16:48:00|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|4
1641487690000|2022-01-06 16:48:10|21.63|21.55|21.61|21.53|21.63|21.55|21.59|21.51|1
1641487700000|2022-01-06 16:48:20|21.62|21.54|21.59|21.51|21.62|21.54|21.59|21.51|0
1641487720000|2022-01-06 16:48:40|21.61|21.53|21.61|21.53|21.62|21.54|21.61|21.53|0
1641487730000|2022-01-06 16:48:50|21.62|21.54|21.62|21.54|21.63|21.55|21.61|21.53|1
1641487740000|2022-01-06 16:49:00|21.61|21.53|21.61|21.53|21.62|21.54|21.59|21.51|0
1641487750000|2022-01-06 16:49:10|21.62|21.54|21.62|21.54|21.64|21.56|21.62|21.54|1
1641487760000|2022-01-06 16:49:20|21.61|21.53|21.62|21.54|21.64|21.56|21.61|21.53|1
1641487770000|2022-01-06 16:49:30|21.63|21.55|21.64|21.56|21.64|21.56|21.62|21.54|1
1641487800000|2022-01-06 16:50:00|21.63|21.55|21.59|21.51|21.63|21.55|21.59|21.51|0
1641487810000|2022-01-06 16:50:10|21.61|21.53|21.61|21.53|21.64|21.56|21.61|21.53|1
1641487820000|2022-01-06 16:50:20|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|0
1641487830000|2022-01-06 16:50:30|21.59|21.51|21.63|21.55|21.64|21.56|21.59|21.51|0
1641487840000|2022-01-06 16:50:40|21.64|21.56|21.66|21.58|21.68|21.6|21.64|21.56|16
1641487850000|2022-01-06 16:50:50|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1641487860000|2022-01-06 16:51:00|21.66|21.58|21.68|21.6|21.68|21.6|21.64|21.56|0
1641487870000|2022-01-06 16:51:10|21.69|21.61|21.69|21.61|21.69|21.61|21.68|21.6|0
1641487900000|2022-01-06 16:51:40|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|1
1641487910000|2022-01-06 16:51:50|21.68|21.6|21.68|21.6|21.68|21.6|21.64|21.56|1
1641487920000|2022-01-06 16:52:00|21.69|21.61|21.72|21.64|21.72|21.64|21.69|21.61|0
1641487930000|2022-01-06 16:52:10|21.73|21.65|21.69|21.61|21.73|21.65|21.69|21.61|0
1641487940000|2022-01-06 16:52:20|21.67|21.59|21.67|21.59|21.67|21.59|21.64|21.56|0
1641487950000|2022-01-06 16:52:30|21.68|21.6|21.69|21.61|21.69|21.61|21.67|21.59|0
1641487970000|2022-01-06 16:52:50|21.67|21.59|21.64|21.56|21.69|21.61|21.64|21.56|1
1641487980000|2022-01-06 16:53:00|21.67|21.59|21.64|21.56|21.68|21.6|21.64|21.56|2
1641488000000|2022-01-06 16:53:20|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|2
1641488020000|2022-01-06 16:53:40|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|0
1641488030000|2022-01-06 16:53:50|21.62|21.54|21.59|21.51|21.62|21.54|21.59|21.51|0
1641488070000|2022-01-06 16:54:30|21.58|21.5|21.59|21.51|21.59|21.51|21.58|21.5|0
1641488080000|2022-01-06 16:54:40|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1641488090000|2022-01-06 16:54:50|21.56|21.48|21.54|21.46|21.57|21.49|21.54|21.46|0
1641488100000|2022-01-06 16:55:00|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|1
1641488110000|2022-01-06 16:55:10|21.55|21.47|21.58|21.5|21.58|21.5|21.55|21.47|1
1641488120000|2022-01-06 16:55:20|21.57|21.49|21.59|21.51|21.59|21.51|21.56|21.48|0
1641488130000|2022-01-06 16:55:30|21.57|21.49|21.59|21.51|21.59|21.51|21.56|21.48|4
1641488140000|2022-01-06 16:55:40|21.58|21.5|21.56|21.48|21.58|21.5|21.54|21.46|2
1641488150000|2022-01-06 16:55:50|21.54|21.46|21.58|21.5|21.59|21.51|21.54|21.46|0
1641488160000|2022-01-06 16:56:00|21.59|21.51|21.56|21.48|21.59|21.51|21.56|21.48|0
1641488170000|2022-01-06 16:56:10|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1641488210000|2022-01-06 16:56:50|21.57|21.49|21.58|21.5|21.58|21.5|21.54|21.46|37
1641488220000|2022-01-06 16:57:00|21.57|21.49|21.54|21.46|21.57|21.49|21.54|21.46|1
1641488230000|2022-01-06 16:57:10|21.57|21.49|21.54|21.46|21.57|21.49|21.54|21.46|0
1641488290000|2022-01-06 16:58:10|21.55|21.47|21.57|21.49|21.58|21.5|21.54|21.46|1
1641488300000|2022-01-06 16:58:20|21.59|21.51|21.54|21.46|21.59|21.51|21.54|21.46|0
1641488310000|2022-01-06 16:58:30|21.56|21.48|21.54|21.46|21.56|21.48|21.54|21.46|0
1641488320000|2022-01-06 16:58:40|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|1
1641488330000|2022-01-06 16:58:50|21.52|21.44|21.52|21.44|21.52|21.44|21.51|21.43|0
1641488340000|2022-01-06 16:59:00|21.53|21.45|21.53|21.45|21.54|21.46|21.53|21.45|2
1641488350000|2022-01-06 16:59:10|21.54|21.46|21.57|21.49|21.57|21.49|21.54|21.46|0
1641488360000|2022-01-06 16:59:20|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1641488370000|2022-01-06 16:59:30|21.56|21.48|21.54|21.46|21.56|21.48|21.54|21.46|0
1641488390000|2022-01-06 16:59:50|21.56|21.48|21.54|21.46|21.56|21.48|21.54|21.46|0
1641488400000|2022-01-06 17:00:00|21.56|21.48|21.56|21.48|21.59|21.51|21.56|21.48|3
1641488410000|2022-01-06 17:00:10|21.54|21.46|21.54|21.46|21.56|21.48|21.54|21.46|0
1641488420000|2022-01-06 17:00:20|21.56|21.48|21.54|21.46|21.56|21.48|21.54|21.46|0
1641488440000|2022-01-06 17:00:40|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|1
1641488450000|2022-01-06 17:00:50|21.58|21.5|21.59|21.51|21.59|21.51|21.57|21.49|0
1641488460000|2022-01-06 17:01:00|21.63|21.55|21.59|21.51|21.63|21.55|21.59|21.51|22
1641488470000|2022-01-06 17:01:10|21.63|21.55|21.63|21.55|21.63|21.55|21.6|21.52|4
1641488480000|2022-01-06 17:01:20|21.6|21.52|21.59|21.51|21.61|21.53|21.59|21.51|0
1641488500000|2022-01-06 17:01:40|21.62|21.54|21.59|21.51|21.62|21.54|21.59|21.51|1
1641488520000|2022-01-06 17:02:00|21.58|21.5|21.57|21.49|21.59|21.51|21.56|21.48|2
1641488530000|2022-01-06 17:02:10|21.56|21.48|21.57|21.49|21.58|21.5|21.54|21.46|0
1641488540000|2022-01-06 17:02:20|21.56|21.48|21.59|21.51|21.59|21.51|21.56|21.48|1
1641488560000|2022-01-06 17:02:40|21.57|21.49|21.54|21.46|21.57|21.49|21.54|21.46|0
1641488570000|2022-01-06 17:02:50|21.57|21.49|21.54|21.46|21.57|21.49|21.54|21.46|0
1641488580000|2022-01-06 17:03:00|21.56|21.48|21.56|21.48|21.56|21.48|21.54|21.46|0
1641488590000|2022-01-06 17:03:10|21.58|21.5|21.57|21.49|21.59|21.51|21.57|21.49|0
1641488600000|2022-01-06 17:03:20|21.58|21.5|21.58|21.5|21.59|21.51|21.54|21.46|0
1641488610000|2022-01-06 17:03:30|21.57|21.49|21.58|21.5|21.59|21.51|21.56|21.48|1
1641488620000|2022-01-06 17:03:40|21.57|21.49|21.59|21.51|21.59|21.51|21.56|21.48|0
1641488630000|2022-01-06 17:03:50|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|0
1641488640000|2022-01-06 17:04:00|21.58|21.5|21.59|21.51|21.59|21.51|21.57|21.49|1
1641488650000|2022-01-06 17:04:10|21.58|21.5|21.59|21.51|21.59|21.51|21.56|21.48|0
1641488660000|2022-01-06 17:04:20|21.58|21.5|21.59|21.51|21.59|21.51|21.58|21.5|0
1641488670000|2022-01-06 17:04:30|21.61|21.53|21.61|21.53|21.62|21.54|21.61|21.53|0
1641488690000|2022-01-06 17:04:50|21.64|21.56|21.61|21.53|21.64|21.56|21.61|21.53|0
1641488700000|2022-01-06 17:05:00|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1641488710000|2022-01-06 17:05:10|21.67|21.59|21.66|21.58|21.67|21.59|21.64|21.56|2
1641488720000|2022-01-06 17:05:20|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1641488730000|2022-01-06 17:05:30|21.63|21.55|21.64|21.56|21.64|21.56|21.63|21.55|0
1641488740000|2022-01-06 17:05:40|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|0
1641488750000|2022-01-06 17:05:50|21.59|21.51|21.61|21.53|21.62|21.54|21.59|21.51|0
1641488760000|2022-01-06 17:06:00|21.63|21.55|21.63|21.55|21.64|21.56|21.61|21.53|0
1641488770000|2022-01-06 17:06:10|21.64|21.56|21.61|21.53|21.64|21.56|21.61|21.53|0
1641488780000|2022-01-06 17:06:20|21.62|21.54|21.59|21.51|21.63|21.55|21.59|21.51|0
1641488800000|2022-01-06 17:06:40|21.61|21.53|21.62|21.54|21.63|21.55|21.61|21.53|2
1641488810000|2022-01-06 17:06:50|21.63|21.55|21.59|21.51|21.63|21.55|21.59|21.51|0
1641488820000|2022-01-06 17:07:00|21.61|21.53|21.61|21.53|21.63|21.55|21.61|21.53|0
1641488830000|2022-01-06 17:07:10|21.62|21.54|21.62|21.54|21.64|21.56|21.61|21.53|2
1641488840000|2022-01-06 17:07:20|21.61|21.53|21.61|21.53|21.61|21.53|21.59|21.51|0
1641488860000|2022-01-06 17:07:40|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|0
1641488870000|2022-01-06 17:07:50|21.62|21.54|21.59|21.51|21.62|21.54|21.59|21.51|0
1641488880000|2022-01-06 17:08:00|21.61|21.53|21.59|21.51|21.61|21.53|21.58|21.5|2
1641488890000|2022-01-06 17:08:10|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|0
1641488900000|2022-01-06 17:08:20|21.58|21.5|21.58|21.5|21.58|21.5|21.57|21.49|0
1641488910000|2022-01-06 17:08:30|21.57|21.49|21.52|21.44|21.57|21.49|21.52|21.44|1
1641488920000|2022-01-06 17:08:40|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|0
1641488940000|2022-01-06 17:09:00|21.51|21.43|21.47|21.39|21.52|21.44|21.47|21.39|0
1641488950000|2022-01-06 17:09:10|21.48|21.4|21.47|21.39|21.48|21.4|21.47|21.39|0
1641488960000|2022-01-06 17:09:20|21.48|21.4|21.49|21.41|21.51|21.43|21.47|21.39|0
1641488970000|2022-01-06 17:09:30|21.48|21.4|21.47|21.39|21.48|21.4|21.47|21.39|0
1641488980000|2022-01-06 17:09:40|21.48|21.4|21.48|21.4|21.48|21.4|21.47|21.39|0
1641488990000|2022-01-06 17:09:50|21.5|21.42|21.5|21.42|21.51|21.43|21.5|21.42|0
1641489000000|2022-01-06 17:10:00|21.47|21.39|21.52|21.44|21.52|21.44|21.47|21.39|0
1641489010000|2022-01-06 17:10:10|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|0
1641489020000|2022-01-06 17:10:20|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|0
1641489030000|2022-01-06 17:10:30|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|1
1641489050000|2022-01-06 17:10:50|21.51|21.43|21.51|21.43|21.51|21.43|21.48|21.4|0
1641489060000|2022-01-06 17:11:00|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1641489090000|2022-01-06 17:11:30|21.53|21.45|21.54|21.46|21.56|21.48|21.53|21.45|0
1641489100000|2022-01-06 17:11:40|21.53|21.45|21.56|21.48|21.56|21.48|21.53|21.45|0
1641489120000|2022-01-06 17:12:00|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|0
1641489130000|2022-01-06 17:12:10|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|0
1641489140000|2022-01-06 17:12:20|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|0
1641489150000|2022-01-06 17:12:30|21.57|21.49|21.57|21.49|21.57|21.49|21.56|21.48|0
1641489160000|2022-01-06 17:12:40|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1641489180000|2022-01-06 17:13:00|21.55|21.47|21.53|21.45|21.56|21.48|21.52|21.44|0
1641489190000|2022-01-06 17:13:10|21.52|21.44|21.56|21.48|21.56|21.48|21.52|21.44|1
1641489200000|2022-01-06 17:13:20|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1641489210000|2022-01-06 17:13:30|21.56|21.48|21.52|21.44|21.56|21.48|21.52|21.44|1
1641489220000|2022-01-06 17:13:40|21.53|21.45|21.56|21.48|21.57|21.49|21.53|21.45|0
1641489240000|2022-01-06 17:14:00|21.54|21.46|21.55|21.47|21.55|21.47|21.52|21.44|2
1641489250000|2022-01-06 17:14:10|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|0
1641489270000|2022-01-06 17:14:30|21.53|21.45|21.56|21.48|21.56|21.48|21.53|21.45|0
1641489280000|2022-01-06 17:14:40|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|0
1641489290000|2022-01-06 17:14:50|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|0
1641489300000|2022-01-06 17:15:00|21.57|21.49|21.57|21.49|21.59|21.51|21.57|21.49|11
1641489310000|2022-01-06 17:15:10|21.58|21.5|21.58|21.5|21.61|21.53|21.57|21.49|1
1641489320000|2022-01-06 17:15:20|21.59|21.51|21.63|21.55|21.66|21.58|21.59|21.51|1
1641489330000|2022-01-06 17:15:30|21.64|21.56|21.61|21.53|21.66|21.58|21.61|21.53|0
1641489340000|2022-01-06 17:15:40|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|0
1641489350000|2022-01-06 17:15:50|21.6|21.52|21.57|21.49|21.6|21.52|21.57|21.49|0
1641489370000|2022-01-06 17:16:10|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|2
1641489380000|2022-01-06 17:16:20|21.62|21.54|21.58|21.5|21.62|21.54|21.58|21.5|2
1641489390000|2022-01-06 17:16:30|21.6|21.52|21.57|21.49|21.61|21.53|21.57|21.49|0
1641489400000|2022-01-06 17:16:40|21.6|21.52|21.6|21.52|21.61|21.53|21.57|21.49|1
1641489410000|2022-01-06 17:16:50|21.57|21.49|21.58|21.5|21.6|21.52|21.57|21.49|0
1641489420000|2022-01-06 17:17:00|21.6|21.52|21.57|21.49|21.6|21.52|21.57|21.49|0
1641489440000|2022-01-06 17:17:20|21.6|21.52|21.6|21.52|21.61|21.53|21.6|21.52|0
1641489450000|2022-01-06 17:17:30|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1641489460000|2022-01-06 17:17:40|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1641489470000|2022-01-06 17:17:50|21.61|21.53|21.61|21.53|21.61|21.53|21.6|21.52|0
1641489480000|2022-01-06 17:18:00|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1641489490000|2022-01-06 17:18:10|21.63|21.55|21.66|21.58|21.66|21.58|21.63|21.55|0
1641489500000|2022-01-06 17:18:20|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|0
1641489510000|2022-01-06 17:18:30|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|0
1641489540000|2022-01-06 17:19:00|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|0
1641489550000|2022-01-06 17:19:10|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|0
1641489560000|2022-01-06 17:19:20|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1641489570000|2022-01-06 17:19:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1641489580000|2022-01-06 17:19:40|21.64|21.56|21.64|21.56|21.66|21.58|21.64|21.56|0
1641489590000|2022-01-06 17:19:50|21.66|21.58|21.63|21.55|21.66|21.58|21.63|21.55|0
1641489600000|2022-01-06 17:20:00|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|0
1641489610000|2022-01-06 17:20:10|21.64|21.56|21.64|21.56|21.64|21.56|21.62|21.54|0
1641489620000|2022-01-06 17:20:20|21.63|21.55|21.63|21.55|21.64|21.56|21.63|21.55|0
1641489630000|2022-01-06 17:20:30|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|0
1641489640000|2022-01-06 17:20:40|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1641489650000|2022-01-06 17:20:50|21.63|21.55|21.63|21.55|21.64|21.56|21.63|21.55|0
1641489670000|2022-01-06 17:21:10|21.64|21.56|21.66|21.58|21.67|21.59|21.63|21.55|0
1641489680000|2022-01-06 17:21:20|21.64|21.56|21.64|21.56|21.66|21.58|21.64|21.56|0
1641489690000|2022-01-06 17:21:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1641489700000|2022-01-06 17:21:40|21.64|21.56|21.63|21.55|21.66|21.58|21.63|21.55|0
1641489710000|2022-01-06 17:21:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|7
1641489720000|2022-01-06 17:22:00|21.59|21.51|21.59|21.51|21.61|21.53|21.59|21.51|0
1641489730000|2022-01-06 17:22:10|21.61|21.53|21.58|21.5|21.61|21.53|21.58|21.5|9
1641489740000|2022-01-06 17:22:20|21.59|21.51|21.61|21.53|21.62|21.54|21.58|21.5|0
1641489750000|2022-01-06 17:22:30|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|9
1641489760000|2022-01-06 17:22:40|21.63|21.55|21.63|21.55|21.64|21.56|21.63|21.55|4
1641489780000|2022-01-06 17:23:00|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1641489790000|2022-01-06 17:23:10|21.61|21.53|21.61|21.53|21.62|21.54|21.61|21.53|0
1641489800000|2022-01-06 17:23:20|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|0
1641489810000|2022-01-06 17:23:30|21.59|21.51|21.56|21.48|21.59|21.51|21.53|21.45|1
1641489820000|2022-01-06 17:23:40|21.55|21.47|21.55|21.47|21.56|21.48|21.52|21.44|0
1641489830000|2022-01-06 17:23:50|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|0
1641489840000|2022-01-06 17:24:00|21.58|21.5|21.58|21.5|21.59|21.51|21.58|21.5|1
1641489850000|2022-01-06 17:24:10|21.59|21.51|21.62|21.54|21.62|21.54|21.59|21.51|0
1641489860000|2022-01-06 17:24:20|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1641489870000|2022-01-06 17:24:30|21.62|21.54|21.64|21.56|21.64|21.56|21.61|21.53|1
1641489880000|2022-01-06 17:24:40|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1641489890000|2022-01-06 17:24:50|21.64|21.56|21.62|21.54|21.64|21.56|21.61|21.53|4
1641489900000|2022-01-06 17:25:00|21.64|21.56|21.61|21.53|21.64|21.56|21.61|21.53|1
1641489910000|2022-01-06 17:25:10|21.59|21.51|21.61|21.53|21.62|21.54|21.59|21.51|0
1641489920000|2022-01-06 17:25:20|21.62|21.54|21.61|21.53|21.64|21.56|21.61|21.53|0
1641489930000|2022-01-06 17:25:30|21.62|21.54|21.61|21.53|21.63|21.55|21.61|21.53|0
1641489940000|2022-01-06 17:25:40|21.62|21.54|21.62|21.54|21.63|21.55|21.61|21.53|0
1641489950000|2022-01-06 17:25:50|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|0
1641489960000|2022-01-06 17:26:00|21.63|21.55|21.58|21.5|21.63|21.55|21.57|21.49|0
1641489970000|2022-01-06 17:26:10|21.59|21.51|21.61|21.53|21.61|21.53|21.58|21.5|0
1641489980000|2022-01-06 17:26:20|21.6|21.52|21.6|21.52|21.61|21.53|21.58|21.5|0
1641489990000|2022-01-06 17:26:30|21.58|21.5|21.55|21.47|21.58|21.5|21.55|21.47|1
1641490000000|2022-01-06 17:26:40|21.56|21.48|21.56|21.48|21.56|21.48|21.55|21.47|0
1641490020000|2022-01-06 17:27:00|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1641490030000|2022-01-06 17:27:10|21.56|21.48|21.56|21.48|21.57|21.49|21.55|21.47|2
1641490040000|2022-01-06 17:27:20|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|0
1641490080000|2022-01-06 17:28:00|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|0
1641490090000|2022-01-06 17:28:10|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|0
1641490100000|2022-01-06 17:28:20|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|0
1641490110000|2022-01-06 17:28:30|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|0
1641490140000|2022-01-06 17:29:00|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|0
1641490150000|2022-01-06 17:29:10|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1641490160000|2022-01-06 17:29:20|21.57|21.49|21.57|21.49|21.57|21.49|21.56|21.48|0
1641490200000|2022-01-06 17:30:00|21.55|21.47|21.53|21.45|21.56|21.48|21.52|21.44|4
1641490210000|2022-01-06 17:30:10|21.54|21.46|21.57|21.49|21.57|21.49|21.54|21.46|0
1641490220000|2022-01-06 17:30:20|21.58|21.5|21.58|21.5|21.59|21.51|21.58|21.5|0
1641490230000|2022-01-06 17:30:30|21.61|21.53|21.61|21.53|21.61|21.53|21.58|21.5|0
1641490250000|2022-01-06 17:30:50|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|3
1641490260000|2022-01-06 17:31:00|21.59|21.51|21.62|21.54|21.62|21.54|21.58|21.5|1
1641490280000|2022-01-06 17:31:20|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|0
1641490290000|2022-01-06 17:31:30|21.61|21.53|21.62|21.54|21.62|21.54|21.58|21.5|11
1641490300000|2022-01-06 17:31:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1641490310000|2022-01-06 17:31:50|21.6|21.52|21.6|21.52|21.6|21.52|21.57|21.49|1
1641490320000|2022-01-06 17:32:00|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|0
1641490330000|2022-01-06 17:32:10|21.59|21.51|21.62|21.54|21.62|21.54|21.59|21.51|0
1641490370000|2022-01-06 17:32:50|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|0
1641490390000|2022-01-06 17:33:10|21.65|21.57|21.65|21.57|21.66|21.58|21.65|21.57|0
1641490400000|2022-01-06 17:33:20|21.66|21.58|21.62|21.54|21.66|21.58|21.62|21.54|0
1641490420000|2022-01-06 17:33:40|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1641490430000|2022-01-06 17:33:50|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1641490440000|2022-01-06 17:34:00|21.61|21.53|21.59|21.51|21.61|21.53|21.57|21.49|0
1641490450000|2022-01-06 17:34:10|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|0
1641490470000|2022-01-06 17:34:30|21.6|21.52|21.6|21.52|21.61|21.53|21.59|21.51|0
1641490480000|2022-01-06 17:34:40|21.59|21.51|21.59|21.51|21.6|21.52|21.57|21.49|0
1641490490000|2022-01-06 17:34:50|21.6|21.52|21.59|21.51|21.6|21.52|21.57|21.49|0
1641490500000|2022-01-06 17:35:00|21.57|21.49|21.59|21.51|21.6|21.52|21.57|21.49|0
1641490510000|2022-01-06 17:35:10|21.6|21.52|21.61|21.53|21.62|21.54|21.6|21.52|0
1641490520000|2022-01-06 17:35:20|21.6|21.52|21.57|21.49|21.6|21.52|21.57|21.49|0
1641490540000|2022-01-06 17:35:40|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1641490550000|2022-01-06 17:35:50|21.6|21.52|21.6|21.52|21.62|21.54|21.6|21.52|0
1641490560000|2022-01-06 17:36:00|21.61|21.53|21.64|21.56|21.64|21.56|21.61|21.53|0
1641490570000|2022-01-06 17:36:10|21.65|21.57|21.62|21.54|21.65|21.57|21.62|21.54|1
1641490580000|2022-01-06 17:36:20|21.64|21.56|21.64|21.56|21.64|21.56|21.62|21.54|0
1641490590000|2022-01-06 17:36:30|21.62|21.54|21.59|21.51|21.62|21.54|21.57|21.49|0
1641490600000|2022-01-06 17:36:40|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|2
1641490610000|2022-01-06 17:36:50|21.61|21.53|21.61|21.53|21.62|21.54|21.61|21.53|1
1641490620000|2022-01-06 17:37:00|21.6|21.52|21.52|21.44|21.6|21.52|21.52|21.44|0
1641490630000|2022-01-06 17:37:10|21.54|21.46|21.54|21.46|21.54|21.46|21.52|21.44|0
1641490640000|2022-01-06 17:37:20|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|15
1641490650000|2022-01-06 17:37:30|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|0
1641490680000|2022-01-06 17:38:00|21.56|21.48|21.52|21.44|21.56|21.48|21.52|21.44|0
1641490690000|2022-01-06 17:38:10|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|0
1641490700000|2022-01-06 17:38:20|21.56|21.48|21.57|21.49|21.57|21.49|21.55|21.47|1
1641490710000|2022-01-06 17:38:30|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|0
1641490730000|2022-01-06 17:38:50|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|0
1641490740000|2022-01-06 17:39:00|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|0
1641490750000|2022-01-06 17:39:10|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|2
1641490760000|2022-01-06 17:39:20|21.56|21.48|21.56|21.48|21.57|21.49|21.55|21.47|0
1641490770000|2022-01-06 17:39:30|21.57|21.49|21.56|21.48|21.57|21.49|21.55|21.47|0
1641490780000|2022-01-06 17:39:40|21.57|21.49|21.57|21.49|21.57|21.49|21.56|21.48|0
1641490790000|2022-01-06 17:39:50|21.56|21.48|21.56|21.48|21.57|21.49|21.55|21.47|0
1641490800000|2022-01-06 17:40:00|21.55|21.47|21.56|21.48|21.57|21.49|21.55|21.47|0
1641490810000|2022-01-06 17:40:10|21.57|21.49|21.55|21.47|21.57|21.49|21.54|21.46|2
1641490820000|2022-01-06 17:40:20|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|2
1641490830000|2022-01-06 17:40:30|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|1
1641490840000|2022-01-06 17:40:40|21.56|21.48|21.52|21.44|21.57|21.49|21.52|21.44|3
1641490850000|2022-01-06 17:40:50|21.54|21.46|21.54|21.46|21.54|21.46|21.52|21.44|0
1641490860000|2022-01-06 17:41:00|21.55|21.47|21.56|21.48|21.57|21.49|21.55|21.47|1
1641490870000|2022-01-06 17:41:10|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|2
1641490880000|2022-01-06 17:41:20|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1641490890000|2022-01-06 17:41:30|21.55|21.47|21.54|21.46|21.57|21.49|21.54|21.46|1
1641490910000|2022-01-06 17:41:50|21.52|21.44|21.52|21.44|21.54|21.46|21.51|21.43|0
1641490920000|2022-01-06 17:42:00|21.54|21.46|21.54|21.46|21.54|21.46|21.52|21.44|0
1641490930000|2022-01-06 17:42:10|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1641490940000|2022-01-06 17:42:20|21.51|21.43|21.5|21.42|21.52|21.44|21.5|21.42|1
1641490960000|2022-01-06 17:42:40|21.45|21.37|21.46|21.38|21.46|21.38|21.45|21.37|0
1641490970000|2022-01-06 17:42:50|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|11
1641490980000|2022-01-06 17:43:00|21.47|21.39|21.48|21.4|21.48|21.4|21.45|21.37|0
1641490990000|2022-01-06 17:43:10|21.47|21.39|21.47|21.39|21.5|21.42|21.47|21.39|0
1641491000000|2022-01-06 17:43:20|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|0
1641491010000|2022-01-06 17:43:30|21.45|21.37|21.45|21.37|21.47|21.39|21.45|21.37|0
1641491020000|2022-01-06 17:43:40|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|0
1641491040000|2022-01-06 17:44:00|21.43|21.35|21.45|21.37|21.47|21.39|21.43|21.35|3
1641491050000|2022-01-06 17:44:10|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|4
1641491060000|2022-01-06 17:44:20|21.44|21.36|21.43|21.35|21.44|21.36|21.43|21.35|1
1641491070000|2022-01-06 17:44:30|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1641491080000|2022-01-06 17:44:40|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1641491100000|2022-01-06 17:45:00|21.42|21.34|21.42|21.34|21.42|21.34|21.4|21.32|0
1641491110000|2022-01-06 17:45:10|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1641491160000|2022-01-06 17:46:00|21.44|21.36|21.43|21.35|21.44|21.36|21.43|21.35|0
1641491170000|2022-01-06 17:46:10|21.44|21.36|21.45|21.37|21.45|21.37|21.44|21.36|0
1641491190000|2022-01-06 17:46:30|21.44|21.36|21.45|21.37|21.45|21.37|21.44|21.36|0
1641491200000|2022-01-06 17:46:40|21.44|21.36|21.43|21.35|21.44|21.36|21.43|21.35|2
1641491210000|2022-01-06 17:46:50|21.44|21.36|21.43|21.35|21.44|21.36|21.43|21.35|0
1641491220000|2022-01-06 17:47:00|21.44|21.36|21.43|21.35|21.44|21.36|21.43|21.35|0
1641491230000|2022-01-06 17:47:10|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|4
1641491240000|2022-01-06 17:47:20|21.43|21.35|21.44|21.36|21.44|21.36|21.43|21.35|0
1641491250000|2022-01-06 17:47:30|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|0
1641491260000|2022-01-06 17:47:40|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|0
1641491270000|2022-01-06 17:47:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1641491280000|2022-01-06 17:48:00|21.44|21.36|21.44|21.36|21.45|21.37|21.44|21.36|0
1641491290000|2022-01-06 17:48:10|21.43|21.35|21.43|21.35|21.43|21.35|21.42|21.34|0
1641491300000|2022-01-06 17:48:20|21.44|21.36|21.45|21.37|21.45|21.37|21.44|21.36|0
1641491310000|2022-01-06 17:48:30|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1641491320000|2022-01-06 17:48:40|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|0
1641491330000|2022-01-06 17:48:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1641491340000|2022-01-06 17:49:00|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1641491350000|2022-01-06 17:49:10|21.44|21.36|21.44|21.36|21.45|21.37|21.44|21.36|0
1641491360000|2022-01-06 17:49:20|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|0
1641491380000|2022-01-06 17:49:40|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1641491390000|2022-01-06 17:49:50|21.44|21.36|21.45|21.37|21.45|21.37|21.44|21.36|0
1641491400000|2022-01-06 17:50:00|21.47|21.39|21.5|21.42|21.5|21.42|21.47|21.39|0
1641491410000|2022-01-06 17:50:10|21.49|21.41|21.5|21.42|21.5|21.42|21.49|21.41|0
1641491420000|2022-01-06 17:50:20|21.49|21.41|21.5|21.42|21.5|21.42|21.49|21.41|0
1641491440000|2022-01-06 17:50:40|21.54|21.46|21.53|21.45|21.55|21.47|21.53|21.45|5
1641491460000|2022-01-06 17:51:00|21.54|21.46|21.55|21.47|21.55|21.47|21.53|21.45|0
1641491500000|2022-01-06 17:51:40|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|16
1641491510000|2022-01-06 17:51:50|21.56|21.48|21.55|21.47|21.56|21.48|21.55|21.47|0
1641491580000|2022-01-06 17:53:00|21.56|21.48|21.55|21.47|21.56|21.48|21.55|21.47|0
1641491640000|2022-01-06 17:54:00|21.56|21.48|21.56|21.48|21.57|21.49|21.56|21.48|0
1641491650000|2022-01-06 17:54:10|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|0
1641491680000|2022-01-06 17:54:40|21.56|21.48|21.56|21.48|21.57|21.49|21.55|21.47|0
1641491690000|2022-01-06 17:54:50|21.55|21.47|21.56|21.48|21.57|21.49|21.55|21.47|0
1641491700000|2022-01-06 17:55:00|21.55|21.47|21.56|21.48|21.57|21.49|21.55|21.47|0
1641491710000|2022-01-06 17:55:10|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|0
1641491720000|2022-01-06 17:55:20|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|0
1641491730000|2022-01-06 17:55:30|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|0
1641491760000|2022-01-06 17:56:00|21.56|21.48|21.56|21.48|21.57|21.49|21.56|21.48|0
1641491780000|2022-01-06 17:56:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1641491790000|2022-01-06 17:56:30|21.56|21.48|21.55|21.47|21.56|21.48|21.55|21.47|0
1641491840000|2022-01-06 17:57:20|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|0
1641491870000|2022-01-06 17:57:50|21.56|21.48|21.55|21.47|21.57|21.49|21.55|21.47|0
1641491880000|2022-01-06 17:58:00|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|3
1641491890000|2022-01-06 17:58:10|21.6|21.52|21.57|21.49|21.6|21.52|21.57|21.49|0
1641491960000|2022-01-06 17:59:20|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|0
1641491970000|2022-01-06 17:59:30|21.6|21.52|21.61|21.53|21.62|21.54|21.6|21.52|7
1641491980000|2022-01-06 17:59:40|21.62|21.54|21.62|21.54|21.62|21.54|21.61|21.53|0
1641492000000|2022-01-06 18:00:00|21.6|21.52|21.6|21.52|21.61|21.53|21.59|21.51|5
1641492010000|2022-01-06 18:00:10|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1641492020000|2022-01-06 18:00:20|21.61|21.53|21.64|21.56|21.64|21.56|21.6|21.52|0
1641492030000|2022-01-06 18:00:30|21.66|21.58|21.66|21.58|21.67|21.59|21.65|21.57|0
1641492040000|2022-01-06 18:00:40|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|0
1641492050000|2022-01-06 18:00:50|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|0
1641492060000|2022-01-06 18:01:00|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|0
1641492070000|2022-01-06 18:01:10|21.7|21.62|21.67|21.59|21.7|21.62|21.66|21.58|0
1641492080000|2022-01-06 18:01:20|21.66|21.58|21.67|21.59|21.67|21.59|21.65|21.57|0
1641492090000|2022-01-06 18:01:30|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1641492120000|2022-01-06 18:02:00|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|0
1641492130000|2022-01-06 18:02:10|21.68|21.6|21.65|21.57|21.68|21.6|21.65|21.57|0
1641492140000|2022-01-06 18:02:20|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|0
1641492150000|2022-01-06 18:02:30|21.69|21.61|21.66|21.58|21.69|21.61|21.66|21.58|0
1641492160000|2022-01-06 18:02:40|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|0
1641492170000|2022-01-06 18:02:50|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|0
1641492180000|2022-01-06 18:03:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1641492200000|2022-01-06 18:03:20|21.65|21.57|21.64|21.56|21.65|21.57|21.64|21.56|0
1641492220000|2022-01-06 18:03:40|21.6|21.52|21.61|21.53|21.62|21.54|21.6|21.52|2
1641492230000|2022-01-06 18:03:50|21.62|21.54|21.64|21.56|21.64|21.56|21.61|21.53|0
1641492240000|2022-01-06 18:04:00|21.61|21.53|21.64|21.56|21.64|21.56|21.61|21.53|0
1641492250000|2022-01-06 18:04:10|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1641492270000|2022-01-06 18:04:30|21.61|21.53|21.61|21.53|21.62|21.54|21.6|21.52|0
1641492280000|2022-01-06 18:04:40|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1641492300000|2022-01-06 18:05:00|21.64|21.56|21.64|21.56|21.64|21.56|21.62|21.54|7
1641492320000|2022-01-06 18:05:20|21.62|21.54|21.61|21.53|21.62|21.54|21.6|21.52|2
1641492330000|2022-01-06 18:05:30|21.62|21.54|21.62|21.54|21.62|21.54|21.61|21.53|0
1641492340000|2022-01-06 18:05:40|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1641492350000|2022-01-06 18:05:50|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1641492360000|2022-01-06 18:06:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1641492370000|2022-01-06 18:06:10|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|6
1641492380000|2022-01-06 18:06:20|21.66|21.58|21.66|21.58|21.67|21.59|21.65|21.57|9
1641492390000|2022-01-06 18:06:30|21.65|21.57|21.66|21.58|21.67|21.59|21.65|21.57|0
1641492400000|2022-01-06 18:06:40|21.65|21.57|21.64|21.56|21.65|21.57|21.64|21.56|0
1641492410000|2022-01-06 18:06:50|21.65|21.57|21.64|21.56|21.65|21.57|21.64|21.56|0
1641492440000|2022-01-06 18:07:20|21.62|21.54|21.64|21.56|21.64|21.56|21.61|21.53|0
1641492450000|2022-01-06 18:07:30|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1641492470000|2022-01-06 18:07:50|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|0
1641492480000|2022-01-06 18:08:00|21.66|21.58|21.66|21.58|21.67|21.59|21.66|21.58|0
1641492490000|2022-01-06 18:08:10|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|0
1641492500000|2022-01-06 18:08:20|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|0
1641492510000|2022-01-06 18:08:30|21.65|21.57|21.64|21.56|21.65|21.57|21.64|21.56|0
1641492520000|2022-01-06 18:08:40|21.65|21.57|21.66|21.58|21.67|21.59|21.65|21.57|0
1641492530000|2022-01-06 18:08:50|21.65|21.57|21.64|21.56|21.65|21.57|21.64|21.56|0
1641492540000|2022-01-06 18:09:00|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1641492550000|2022-01-06 18:09:10|21.61|21.53|21.61|21.53|21.62|21.54|21.6|21.52|4
1641492560000|2022-01-06 18:09:20|21.62|21.54|21.62|21.54|21.62|21.54|21.61|21.53|0
1641492570000|2022-01-06 18:09:30|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|0
1641492580000|2022-01-06 18:09:40|21.61|21.53|21.61|21.53|21.62|21.54|21.6|21.52|0
1641492590000|2022-01-06 18:09:50|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1641492610000|2022-01-06 18:10:10|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1641492620000|2022-01-06 18:10:20|21.61|21.53|21.59|21.51|21.62|21.54|21.59|21.51|0
1641492630000|2022-01-06 18:10:30|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1641492670000|2022-01-06 18:11:10|21.59|21.51|21.64|21.56|21.64|21.56|21.59|21.51|0
1641492680000|2022-01-06 18:11:20|21.63|21.55|21.64|21.56|21.64|21.56|21.63|21.55|0
1641492690000|2022-01-06 18:11:30|21.63|21.55|21.6|21.52|21.64|21.56|21.6|21.52|0
1641492720000|2022-01-06 18:12:00|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|1
1641492730000|2022-01-06 18:12:10|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1641492750000|2022-01-06 18:12:30|21.61|21.53|21.61|21.53|21.62|21.54|21.61|21.53|0
1641492760000|2022-01-06 18:12:40|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1641492780000|2022-01-06 18:13:00|21.61|21.53|21.61|21.53|21.62|21.54|21.61|21.53|0
1641492790000|2022-01-06 18:13:10|21.6|21.52|21.61|21.53|21.62|21.54|21.6|21.52|0
1641492800000|2022-01-06 18:13:20|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1641492830000|2022-01-06 18:13:50|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|0
1641492840000|2022-01-06 18:14:00|21.61|21.53|21.6|21.52|21.62|21.54|21.6|21.52|0
1641492850000|2022-01-06 18:14:10|21.61|21.53|21.61|21.53|21.61|21.53|21.6|21.52|2
1641492860000|2022-01-06 18:14:20|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1641492870000|2022-01-06 18:14:30|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1641492880000|2022-01-06 18:14:40|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|0
1641492890000|2022-01-06 18:14:50|21.61|21.53|21.61|21.53|21.62|21.54|21.6|21.52|0
1641492900000|2022-01-06 18:15:00|21.62|21.54|21.64|21.56|21.64|21.56|21.61|21.53|0
1641492910000|2022-01-06 18:15:10|21.65|21.57|21.69|21.61|21.69|21.61|21.65|21.57|1
1641492950000|2022-01-06 18:15:50|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1641492960000|2022-01-06 18:16:00|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|9
1641492970000|2022-01-06 18:16:10|21.7|21.62|21.7|21.62|21.72|21.64|21.7|21.62|3
1641492980000|2022-01-06 18:16:20|21.71|21.63|21.74|21.66|21.74|21.66|21.71|21.63|0
1641492990000|2022-01-06 18:16:30|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|0
1641493010000|2022-01-06 18:16:50|21.75|21.67|21.76|21.68|21.77|21.69|21.75|21.67|0
1641493020000|2022-01-06 18:17:00|21.75|21.67|21.77|21.69|21.77|21.69|21.75|21.67|3
1641493030000|2022-01-06 18:17:10|21.76|21.68|21.75|21.67|21.77|21.69|21.75|21.67|2
1641493040000|2022-01-06 18:17:20|21.74|21.66|21.74|21.66|21.75|21.67|21.74|21.66|0
1641493060000|2022-01-06 18:17:40|21.72|21.64|21.72|21.64|21.72|21.64|21.7|21.62|0
1641493070000|2022-01-06 18:17:50|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|0
1641493080000|2022-01-06 18:18:00|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|0
1641493090000|2022-01-06 18:18:10|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|0
1641493100000|2022-01-06 18:18:20|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1641493110000|2022-01-06 18:18:30|21.72|21.64|21.72|21.64|21.72|21.64|21.7|21.62|3
1641493130000|2022-01-06 18:18:50|||||||||3
1641493140000|2022-01-06 18:19:00|21.74|21.66|21.74|21.66|21.75|21.67|21.74|21.66|0
1641493160000|2022-01-06 18:19:20|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1641493170000|2022-01-06 18:19:30|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1641493180000|2022-01-06 18:19:40|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1641493210000|2022-01-06 18:20:10|21.74|21.66|21.74|21.66|21.75|21.67|21.74|21.66|0
1641493220000|2022-01-06 18:20:20|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1641493230000|2022-01-06 18:20:30|21.74|21.66|21.74|21.66|21.75|21.67|21.74|21.66|0
1641493240000|2022-01-06 18:20:40|21.75|21.67|21.77|21.69|21.77|21.69|21.75|21.67|0
1641493250000|2022-01-06 18:20:50|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|0
1641493260000|2022-01-06 18:21:00|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|1
1641493310000|2022-01-06 18:21:50|21.75|21.67|21.76|21.68|21.77|21.69|21.75|21.67|0
1641493320000|2022-01-06 18:22:00|21.77|21.69|21.79|21.71|21.79|21.71|21.76|21.68|0
1641493330000|2022-01-06 18:22:10|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1641493340000|2022-01-06 18:22:20|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1641493350000|2022-01-06 18:22:30|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1641493360000|2022-01-06 18:22:40|21.79|21.71|21.77|21.69|21.79|21.71|21.77|21.69|0
1641493370000|2022-01-06 18:22:50|21.79|21.71|21.81|21.73|21.81|21.73|21.77|21.69|0
1641493380000|2022-01-06 18:23:00|21.82|21.74|21.79|21.71|21.82|21.74|21.79|21.71|0
1641493390000|2022-01-06 18:23:10|21.81|21.73|21.81|21.73|21.81|21.73|21.8|21.72|0
1641493400000|2022-01-06 18:23:20|21.8|21.72|21.81|21.73|21.82|21.74|21.79|21.71|0
1641493410000|2022-01-06 18:23:30|21.8|21.72|21.82|21.74|21.82|21.74|21.8|21.72|0
1641493420000|2022-01-06 18:23:40|21.81|21.73|21.82|21.74|21.82|21.74|21.81|21.73|0
1641493430000|2022-01-06 18:23:50|21.81|21.73|21.87|21.79|21.87|21.79|21.81|21.73|4
1641493440000|2022-01-06 18:24:00|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|8
1641493460000|2022-01-06 18:24:20|21.85|21.77|21.85|21.77|21.85|21.77|21.84|21.76|0
1641493470000|2022-01-06 18:24:30|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|5
1641493480000|2022-01-06 18:24:40|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|5
1641493490000|2022-01-06 18:24:50|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1641493500000|2022-01-06 18:25:00|21.86|21.78|21.86|21.78|21.87|21.79|21.86|21.78|1
1641493510000|2022-01-06 18:25:10|21.87|21.79|21.89|21.81|21.89|21.81|21.86|21.78|4
1641493520000|2022-01-06 18:25:20|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|0
1641493530000|2022-01-06 18:25:30|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|19
1641493560000|2022-01-06 18:26:00|21.91|21.83|21.92|21.84|21.92|21.84|21.91|21.83|1
1641493570000|2022-01-06 18:26:10|21.91|21.83|21.92|21.84|21.92|21.84|21.91|21.83|0
1641493580000|2022-01-06 18:26:20|21.91|21.83|21.92|21.84|21.92|21.84|21.89|21.81|1
1641493600000|2022-01-06 18:26:40|21.91|21.83|21.92|21.84|21.92|21.84|21.9|21.82|1
1641493610000|2022-01-06 18:26:50|21.91|21.83|21.92|21.84|21.92|21.84|21.91|21.83|0
1641493620000|2022-01-06 18:27:00|21.91|21.83|21.9|21.82|21.91|21.83|21.89|21.81|1
1641493630000|2022-01-06 18:27:10|21.91|21.83|21.9|21.82|21.92|21.84|21.9|21.82|0
1641493640000|2022-01-06 18:27:20|21.89|21.81|21.9|21.82|21.91|21.83|21.89|21.81|0
1641493650000|2022-01-06 18:27:30|21.89|21.81|21.91|21.83|21.92|21.84|21.89|21.81|0
1641493660000|2022-01-06 18:27:40|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|0
1641493670000|2022-01-06 18:27:50|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1641493680000|2022-01-06 18:28:00|21.91|21.83|21.89|21.81|21.91|21.83|21.89|21.81|1
1641493710000|2022-01-06 18:28:30|21.9|21.82|21.92|21.84|21.92|21.84|21.89|21.81|0
1641493770000|2022-01-06 18:29:30|21.97|21.89|21.94|21.86|21.97|21.89|21.94|21.86|1
1641493810000|2022-01-06 18:30:10|21.92|21.84|21.91|21.83|21.92|21.84|21.89|21.81|3
1641493820000|2022-01-06 18:30:20|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1641493830000|2022-01-06 18:30:30|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|0
1641493840000|2022-01-06 18:30:40|21.9|21.82|21.91|21.83|21.92|21.84|21.9|21.82|0
1641493850000|2022-01-06 18:30:50|21.9|21.82|21.9|21.82|21.91|21.83|21.9|21.82|0
1641493860000|2022-01-06 18:31:00|21.91|21.83|21.94|21.86|21.94|21.86|21.91|21.83|0
1641493870000|2022-01-06 18:31:10|21.92|21.84|21.91|21.83|21.92|21.84|21.9|21.82|0
1641493880000|2022-01-06 18:31:20|21.9|21.82|21.9|21.82|21.91|21.83|21.9|21.82|0
1641493890000|2022-01-06 18:31:30|21.91|21.83|21.92|21.84|21.92|21.84|21.9|21.82|0
1641493900000|2022-01-06 18:31:40|21.91|21.83|21.92|21.84|21.92|21.84|21.91|21.83|1
1641493910000|2022-01-06 18:31:50|21.91|21.83|21.94|21.86|21.94|21.86|21.91|21.83|0
1641493920000|2022-01-06 18:32:00|21.95|21.87|21.95|21.87|21.95|21.87|21.94|21.86|0
1641493930000|2022-01-06 18:32:10|21.94|21.86|21.96|21.88|21.97|21.89|21.94|21.86|2
1641493940000|2022-01-06 18:32:20|21.97|21.89|21.95|21.87|21.97|21.89|21.95|21.87|1
1641493950000|2022-01-06 18:32:30|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|1
1641493960000|2022-01-06 18:32:40|21.96|21.88|21.95|21.87|21.96|21.88|21.94|21.86|0
1641493970000|2022-01-06 18:32:50|21.94|21.86|21.94|21.86|21.95|21.87|21.94|21.86|0
1641493980000|2022-01-06 18:33:00|21.92|21.84|21.94|21.86|21.94|21.86|21.9|21.82|0
1641494000000|2022-01-06 18:33:20|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|0
1641494010000|2022-01-06 18:33:30|21.95|21.87|21.94|21.86|21.95|21.87|21.94|21.86|0
1641494020000|2022-01-06 18:33:40|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1641494030000|2022-01-06 18:33:50|21.94|21.86|21.94|21.86|21.94|21.86|21.91|21.83|0
1641494040000|2022-01-06 18:34:00|21.92|21.84|21.94|21.86|21.94|21.86|21.91|21.83|0
1641494060000|2022-01-06 18:34:20|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1641494070000|2022-01-06 18:34:30|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1641494080000|2022-01-06 18:34:40|21.92|21.84|21.92|21.84|21.94|21.86|21.92|21.84|0
1641494090000|2022-01-06 18:34:50|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1641494100000|2022-01-06 18:35:00|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1641494110000|2022-01-06 18:35:10|21.94|21.86|21.9|21.82|21.94|21.86|21.89|21.81|0
1641494120000|2022-01-06 18:35:20|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|0
1641494130000|2022-01-06 18:35:30|21.91|21.83|21.91|21.83|21.91|21.83|21.9|21.82|0
1641494140000|2022-01-06 18:35:40|21.9|21.82|21.9|21.82|21.91|21.83|21.9|21.82|0
1641494160000|2022-01-06 18:36:00|21.89|21.81|21.87|21.79|21.89|21.81|21.85|21.77|1
1641494170000|2022-01-06 18:36:10|21.86|21.78|21.88|21.8|21.89|21.81|21.85|21.77|0
1641494180000|2022-01-06 18:36:20|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1641494200000|2022-01-06 18:36:40|21.85|21.77|21.89|21.81|21.89|21.81|21.85|21.77|2
1641494220000|2022-01-06 18:37:00|21.86|21.78|21.86|21.78|21.87|21.79|21.85|21.77|3
1641494230000|2022-01-06 18:37:10|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1641494240000|2022-01-06 18:37:20|21.86|21.78|21.87|21.79|21.87|21.79|21.85|21.77|1
1641494250000|2022-01-06 18:37:30|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1641494260000|2022-01-06 18:37:40|21.9|21.82|21.9|21.82|21.91|21.83|21.9|21.82|0
1641494270000|2022-01-06 18:37:50|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1641494280000|2022-01-06 18:38:00|21.92|21.84|21.94|21.86|21.95|21.87|21.92|21.84|0
1641494290000|2022-01-06 18:38:10|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|0
1641494300000|2022-01-06 18:38:20|21.95|21.87|21.99|21.91|21.99|21.91|21.95|21.87|2
1641494310000|2022-01-06 18:38:30|21.97|21.89|21.97|21.89|21.97|21.89|21.96|21.88|0
1641494320000|2022-01-06 18:38:40|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1641494350000|2022-01-06 18:39:10|22|21.92|22.01|21.93|22.01|21.93|22|21.92|2
1641494360000|2022-01-06 18:39:20|22|21.92|21.99|21.91|22.01|21.93|21.99|21.91|0
1641494370000|2022-01-06 18:39:30|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1641494380000|2022-01-06 18:39:40|21.96|21.88|21.97|21.89|21.97|21.89|21.95|21.87|0
1641494390000|2022-01-06 18:39:50|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|0
1641494400000|2022-01-06 18:40:00|21.95|21.87|21.94|21.86|21.96|21.88|21.94|21.86|0
1641494410000|2022-01-06 18:40:10|21.95|21.87|21.97|21.89|21.97|21.89|21.95|21.87|0
1641494420000|2022-01-06 18:40:20|21.95|21.87|21.99|21.91|21.99|21.91|21.95|21.87|0
1641494430000|2022-01-06 18:40:30|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1641494440000|2022-01-06 18:40:40|21.96|21.88|21.97|21.89|21.97|21.89|21.96|21.88|0
1641494450000|2022-01-06 18:40:50|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1641494460000|2022-01-06 18:41:00|21.97|21.89|21.97|21.89|21.99|21.91|21.97|21.89|0
1641494470000|2022-01-06 18:41:10|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1641494480000|2022-01-06 18:41:20|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1641494490000|2022-01-06 18:41:30|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1641494500000|2022-01-06 18:41:40|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1641494510000|2022-01-06 18:41:50|21.99|21.91|21.97|21.89|21.99|21.91|21.97|21.89|0
1641494520000|2022-01-06 18:42:00|21.95|21.87|21.95|21.87|21.97|21.89|21.95|21.87|2
1641494530000|2022-01-06 18:42:10|21.94|21.86|21.94|21.86|21.94|21.86|21.92|21.84|0
1641494560000|2022-01-06 18:42:40|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1641494570000|2022-01-06 18:42:50|21.94|21.86|21.94|21.86|21.94|21.86|21.92|21.84|0
1641494580000|2022-01-06 18:43:00|21.92|21.84|21.94|21.86|21.94|21.86|21.9|21.82|5
1641494600000|2022-01-06 18:43:20|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|5
1641494610000|2022-01-06 18:43:30|21.9|21.82|21.9|21.82|21.92|21.84|21.9|21.82|4
1641494620000|2022-01-06 18:43:40|21.91|21.83|21.9|21.82|21.92|21.84|21.9|21.82|2
1641494630000|2022-01-06 18:43:50|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|0
1641494640000|2022-01-06 18:44:00|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1641494650000|2022-01-06 18:44:10|21.9|21.82|21.9|21.82|21.92|21.84|21.9|21.82|1
1641494670000|2022-01-06 18:44:30|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|0
1641494700000|2022-01-06 18:45:00|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|0
1641494710000|2022-01-06 18:45:10|21.92|21.84|21.92|21.84|21.92|21.84|21.91|21.83|0
1641494720000|2022-01-06 18:45:20|21.9|21.82|21.91|21.83|21.92|21.84|21.9|21.82|0
1641494730000|2022-01-06 18:45:30|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|0
1641494760000|2022-01-06 18:46:00|21.95|21.87|21.94|21.86|21.95|21.87|21.94|21.86|0
1641494770000|2022-01-06 18:46:10|21.95|21.87|21.97|21.89|21.97|21.89|21.94|21.86|1
1641494780000|2022-01-06 18:46:20|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1641494790000|2022-01-06 18:46:30|21.97|21.89|21.95|21.87|21.97|21.89|21.95|21.87|1
1641494800000|2022-01-06 18:46:40|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|0
1641494810000|2022-01-06 18:46:50|21.92|21.84|21.89|21.81|21.94|21.86|21.89|21.81|0
1641494820000|2022-01-06 18:47:00|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1641494830000|2022-01-06 18:47:10|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|0
1641494840000|2022-01-06 18:47:20|21.87|21.79|21.86|21.78|21.87|21.79|21.84|21.76|0
1641494850000|2022-01-06 18:47:30|21.85|21.77|21.86|21.78|21.86|21.78|21.84|21.76|0
1641494860000|2022-01-06 18:47:40|21.85|21.77|21.85|21.77|21.88|21.8|21.85|21.77|1
1641494870000|2022-01-06 18:47:50|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|0
1641494880000|2022-01-06 18:48:00|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|0
1641494890000|2022-01-06 18:48:10|21.86|21.78|21.87|21.79|21.87|21.79|21.85|21.77|0
1641494900000|2022-01-06 18:48:20|21.86|21.78|21.85|21.77|21.87|21.79|21.85|21.77|0
1641494910000|2022-01-06 18:48:30|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|0
1641494920000|2022-01-06 18:48:40|21.86|21.78|21.85|21.77|21.87|21.79|21.85|21.77|0
1641494930000|2022-01-06 18:48:50|21.86|21.78|21.87|21.79|21.87|21.79|21.85|21.77|0
1641494940000|2022-01-06 18:49:00|21.86|21.78|21.85|21.77|21.87|21.79|21.85|21.77|0
1641494960000|2022-01-06 18:49:20|21.86|21.78|21.87|21.79|21.87|21.79|21.85|21.77|0
1641494980000|2022-01-06 18:49:40|21.85|21.77|21.87|21.79|21.87|21.79|21.85|21.77|1
1641494990000|2022-01-06 18:49:50|21.85|21.77|21.87|21.79|21.87|21.79|21.85|21.77|0
1641495010000|2022-01-06 18:50:10|21.89|21.81|21.92|21.84|21.92|21.84|21.89|21.81|0
1641495020000|2022-01-06 18:50:20|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|0
1641495030000|2022-01-06 18:50:30|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1641495040000|2022-01-06 18:50:40|21.92|21.84|21.89|21.81|21.92|21.84|21.89|21.81|0
1641495050000|2022-01-06 18:50:50|21.9|21.82|21.92|21.84|21.92|21.84|21.9|21.82|0
1641495070000|2022-01-06 18:51:10|21.91|21.83|21.92|21.84|21.92|21.84|21.91|21.83|0
1641495100000|2022-01-06 18:51:40|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|0
1641495110000|2022-01-06 18:51:50|21.91|21.83|21.92|21.84|21.92|21.84|21.91|21.83|0
1641495120000|2022-01-06 18:52:00|21.91|21.83|21.92|21.84|21.92|21.84|21.91|21.83|0
1641495130000|2022-01-06 18:52:10|21.91|21.83|21.9|21.82|21.92|21.84|21.9|21.82|0
1641495150000|2022-01-06 18:52:30|21.89|21.81|21.89|21.81|21.89|21.81|21.87|21.79|0
1641495170000|2022-01-06 18:52:50|21.87|21.79|21.87|21.79|21.89|21.81|21.87|21.79|0
1641495180000|2022-01-06 18:53:00|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1641495190000|2022-01-06 18:53:10|21.87|21.79|21.84|21.76|21.87|21.79|21.84|21.76|0
1641495210000|2022-01-06 18:53:30|21.86|21.78|21.84|21.76|21.87|21.79|21.84|21.76|0
1641495220000|2022-01-06 18:53:40|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1641495240000|2022-01-06 18:54:00|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1641495250000|2022-01-06 18:54:10|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|0
1641495300000|2022-01-06 18:55:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1641495330000|2022-01-06 18:55:30|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|0
1641495340000|2022-01-06 18:55:40|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|0
1641495350000|2022-01-06 18:55:50|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|0
1641495360000|2022-01-06 18:56:00|21.86|21.78|21.86|21.78|21.86|21.78|21.85|21.77|0
1641495370000|2022-01-06 18:56:10|21.85|21.77|21.85|21.77|21.86|21.78|21.85|21.77|0
1641495380000|2022-01-06 18:56:20|21.84|21.76|21.84|21.76|21.84|21.76|21.8|21.72|2
1641495390000|2022-01-06 18:56:30|21.81|21.73|21.84|21.76|21.84|21.76|21.8|21.72|0
1641495400000|2022-01-06 18:56:40|21.83|21.75|21.83|21.75|21.84|21.76|21.81|21.73|0
1641495410000|2022-01-06 18:56:50|21.8|21.72|21.8|21.72|21.83|21.75|21.8|21.72|0
1641495430000|2022-01-06 18:57:10|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|0
1641495440000|2022-01-06 18:57:20|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|0
1641495450000|2022-01-06 18:57:30|21.81|21.73|21.81|21.73|21.82|21.74|21.81|21.73|0
1641495460000|2022-01-06 18:57:40|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|1
1641495470000|2022-01-06 18:57:50|21.83|21.75|21.82|21.74|21.83|21.75|21.82|21.74|0
1641495480000|2022-01-06 18:58:00|21.81|21.73|21.81|21.73|21.82|21.74|21.81|21.73|1
1641495490000|2022-01-06 18:58:10|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|0
1641495510000|2022-01-06 18:58:30|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|1
1641495540000|2022-01-06 18:59:00|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|0
1641495570000|2022-01-06 18:59:30|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|0
1641495600000|2022-01-06 19:00:00|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|1
1641495610000|2022-01-06 19:00:10|21.82|21.74|21.81|21.73|21.83|21.75|21.81|21.73|0
1641495620000|2022-01-06 19:00:20|21.82|21.74|21.81|21.73|21.83|21.75|21.81|21.73|0
1641495630000|2022-01-06 19:00:30|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1641495640000|2022-01-06 19:00:40|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|0
1641495650000|2022-01-06 19:00:50|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1641495660000|2022-01-06 19:01:00|21.84|21.76|21.86|21.78|21.86|21.78|21.84|21.76|0
1641495670000|2022-01-06 19:01:10|21.84|21.76|21.86|21.78|21.86|21.78|21.84|21.76|0
1641495680000|2022-01-06 19:01:20|21.87|21.79|21.87|21.79|21.88|21.8|21.86|21.78|0
1641495690000|2022-01-06 19:01:30|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1641495710000|2022-01-06 19:01:50|21.84|21.76|21.86|21.78|21.86|21.78|21.84|21.76|0
1641495720000|2022-01-06 19:02:00|21.88|21.8|21.92|21.84|21.92|21.84|21.88|21.8|2
1641495730000|2022-01-06 19:02:10|21.93|21.85|21.92|21.84|21.94|21.86|21.91|21.83|0
1641495740000|2022-01-06 19:02:20|21.91|21.83|21.91|21.83|21.93|21.85|21.91|21.83|0
1641495760000|2022-01-06 19:02:40|21.92|21.84|21.92|21.84|21.92|21.84|21.91|21.83|0
1641495770000|2022-01-06 19:02:50|21.91|21.83|21.91|21.83|21.91|21.83|21.89|21.81|0
1641495780000|2022-01-06 19:03:00|21.92|21.84|21.92|21.84|21.92|21.84|21.91|21.83|0
1641495790000|2022-01-06 19:03:10|21.93|21.85|21.96|21.88|21.96|21.88|21.92|21.84|0
1641495810000|2022-01-06 19:03:30|21.94|21.86|21.94|21.86|21.96|21.88|21.94|21.86|0
1641495820000|2022-01-06 19:03:40|21.96|21.88|21.98|21.9|21.98|21.9|21.94|21.86|4
1641495830000|2022-01-06 19:03:50|21.96|21.88|21.94|21.86|21.97|21.89|21.94|21.86|3
1641495840000|2022-01-06 19:04:00|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1641495850000|2022-01-06 19:04:10|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1641495860000|2022-01-06 19:04:20|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|0
1641495870000|2022-01-06 19:04:30|21.96|21.88|21.97|21.89|21.98|21.9|21.96|21.88|3
1641495880000|2022-01-06 19:04:40|21.96|21.88|21.98|21.9|21.99|21.91|21.96|21.88|0
1641495890000|2022-01-06 19:04:50|21.97|21.89|21.98|21.9|21.98|21.9|21.96|21.88|0
1641495900000|2022-01-06 19:05:00|21.97|21.89|21.98|21.9|21.98|21.9|21.97|21.89|0
1641495910000|2022-01-06 19:05:10|21.99|21.91|22.01|21.93|22.02|21.94|21.99|21.91|0
1641495920000|2022-01-06 19:05:20|21.99|21.91|21.98|21.9|22.01|21.93|21.98|21.9|0
1641495930000|2022-01-06 19:05:30|21.99|21.91|21.96|21.88|21.99|21.91|21.94|21.86|1
1641495940000|2022-01-06 19:05:40|21.94|21.86|21.96|21.88|21.97|21.89|21.94|21.86|0
1641495950000|2022-01-06 19:05:50|21.94|21.86|21.94|21.86|21.96|21.88|21.94|21.86|0
1641495960000|2022-01-06 19:06:00|21.96|21.88|21.98|21.9|21.98|21.9|21.94|21.86|0
1641495970000|2022-01-06 19:06:10|21.97|21.89|21.94|21.86|21.97|21.89|21.94|21.86|0
1641495980000|2022-01-06 19:06:20|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|0
1641495990000|2022-01-06 19:06:30|21.96|21.88|21.97|21.89|21.97|21.89|21.96|21.88|0
1641496000000|2022-01-06 19:06:40|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|1
1641496010000|2022-01-06 19:06:50|22.01|21.93|21.98|21.9|22.02|21.94|21.98|21.9|18
1641496020000|2022-01-06 19:07:00|21.97|21.89|21.96|21.88|21.97|21.89|21.96|21.88|0
1641496030000|2022-01-06 19:07:10|21.94|21.86|21.95|21.87|21.98|21.9|21.94|21.86|0
1641496040000|2022-01-06 19:07:20|21.94|21.86|21.97|21.89|21.98|21.9|21.94|21.86|0
1641496050000|2022-01-06 19:07:30|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1641496060000|2022-01-06 19:07:40|21.96|21.88|21.97|21.89|21.98|21.9|21.94|21.86|1
1641496070000|2022-01-06 19:07:50|21.95|21.87|21.94|21.86|21.97|21.89|21.94|21.86|0
1641496080000|2022-01-06 19:08:00|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1641496100000|2022-01-06 19:08:20|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1641496110000|2022-01-06 19:08:30|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|0
1641496140000|2022-01-06 19:09:00|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1641496150000|2022-01-06 19:09:10|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1641496160000|2022-01-06 19:09:20|21.88|21.8|21.89|21.81|21.89|21.81|21.88|21.8|0
1641496170000|2022-01-06 19:09:30|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1641496180000|2022-01-06 19:09:40|21.86|21.78|21.87|21.79|21.87|21.79|21.84|21.76|0
1641496200000|2022-01-06 19:10:00|21.86|21.78|21.81|21.73|21.86|21.78|21.81|21.73|10
1641496210000|2022-01-06 19:10:10|21.82|21.74|21.79|21.71|21.82|21.74|21.79|21.71|0
1641496220000|2022-01-06 19:10:20|21.78|21.7|21.74|21.66|21.78|21.7|21.73|21.65|0
1641496230000|2022-01-06 19:10:30|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|0
1641496250000|2022-01-06 19:10:50|21.79|21.71|21.78|21.7|21.79|21.71|21.77|21.69|9
1641496260000|2022-01-06 19:11:00|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|0
1641496270000|2022-01-06 19:11:10|21.79|21.71|21.83|21.75|21.84|21.76|21.79|21.71|0
1641496280000|2022-01-06 19:11:20|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1641496300000|2022-01-06 19:11:40|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1641496310000|2022-01-06 19:11:50|21.84|21.76|21.88|21.8|21.88|21.8|21.84|21.76|0
1641496320000|2022-01-06 19:12:00|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|0
1641496330000|2022-01-06 19:12:10|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|0
1641496350000|2022-01-06 19:12:30|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|0
1641496360000|2022-01-06 19:12:40|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1641496390000|2022-01-06 19:13:10|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1641496440000|2022-01-06 19:14:00|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|2
1641496450000|2022-01-06 19:14:10|21.88|21.8|21.9|21.82|21.9|21.82|21.88|21.8|1
1641496460000|2022-01-06 19:14:20|21.92|21.84|21.93|21.85|21.93|21.85|21.9|21.82|0
1641496470000|2022-01-06 19:14:30|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1641496480000|2022-01-06 19:14:40|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1641496490000|2022-01-06 19:14:50|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1641496510000|2022-01-06 19:15:10|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1641496520000|2022-01-06 19:15:20|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1641496530000|2022-01-06 19:15:30|21.93|21.85|21.92|21.84|21.93|21.85|21.92|21.84|0
1641496540000|2022-01-06 19:15:40|21.91|21.83|21.92|21.84|21.92|21.84|21.91|21.83|0
1641496550000|2022-01-06 19:15:50|21.93|21.85|21.89|21.81|21.93|21.85|21.89|21.81|0
1641496570000|2022-01-06 19:16:10|21.88|21.8|21.87|21.79|21.88|21.8|21.87|21.79|0
1641496580000|2022-01-06 19:16:20|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|0
1641496600000|2022-01-06 19:16:40|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|0
1641496610000|2022-01-06 19:16:50|21.85|21.77|21.87|21.79|21.88|21.8|21.85|21.77|0
1641496620000|2022-01-06 19:17:00|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|0
1641496630000|2022-01-06 19:17:10|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|0
1641496650000|2022-01-06 19:17:30|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|0
1641496670000|2022-01-06 19:17:50|21.86|21.78|21.87|21.79|21.87|21.79|21.84|21.76|0
1641496680000|2022-01-06 19:18:00|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1641496690000|2022-01-06 19:18:10|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|0
1641496730000|2022-01-06 19:18:50|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1641496740000|2022-01-06 19:19:00|21.88|21.8|21.89|21.81|21.89|21.81|21.88|21.8|0
1641496760000|2022-01-06 19:19:20|21.91|21.83|21.91|21.83|21.92|21.84|21.9|21.82|0
1641496770000|2022-01-06 19:19:30|21.89|21.81|21.93|21.85|21.93|21.85|21.89|21.81|0
1641496780000|2022-01-06 19:19:40|21.92|21.84|21.93|21.85|21.93|21.85|21.9|21.82|1
1641496800000|2022-01-06 19:20:00|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|1
1641496810000|2022-01-06 19:20:10|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1641496820000|2022-01-06 19:20:20|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1641496830000|2022-01-06 19:20:30|21.92|21.84|21.89|21.81|21.92|21.84|21.89|21.81|0
1641496850000|2022-01-06 19:20:50|21.91|21.83|21.89|21.81|21.91|21.83|21.89|21.81|0
1641496860000|2022-01-06 19:21:00|21.93|21.85|21.93|21.85|21.93|21.85|21.9|21.82|0
1641496870000|2022-01-06 19:21:10|21.9|21.82|21.9|21.82|21.9|21.82|21.89|21.81|0
1641496880000|2022-01-06 19:21:20|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|0
1641496890000|2022-01-06 19:21:30|21.89|21.81|21.93|21.85|21.93|21.85|21.89|21.81|0
1641496900000|2022-01-06 19:21:40|21.92|21.84|21.9|21.82|21.92|21.84|21.9|21.82|0
1641496910000|2022-01-06 19:21:50|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|0
1641496920000|2022-01-06 19:22:00|21.89|21.81|21.9|21.82|21.92|21.84|21.89|21.81|0
1641496930000|2022-01-06 19:22:10|21.89|21.81|21.94|21.86|21.94|21.86|21.89|21.81|0
1641496940000|2022-01-06 19:22:20|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|0
1641496950000|2022-01-06 19:22:30|21.93|21.85|21.89|21.81|21.93|21.85|21.89|21.81|2
1641496960000|2022-01-06 19:22:40|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|0
1641496970000|2022-01-06 19:22:50|21.9|21.82|21.93|21.85|21.93|21.85|21.9|21.82|0
1641496980000|2022-01-06 19:23:00|21.9|21.82|21.9|21.82|21.93|21.85|21.9|21.82|0
1641496990000|2022-01-06 19:23:10|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|0
1641497010000|2022-01-06 19:23:30|21.94|21.86|21.94|21.86|21.95|21.87|21.94|21.86|0
1641497020000|2022-01-06 19:23:40|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1641497030000|2022-01-06 19:23:50|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1641497040000|2022-01-06 19:24:00|21.93|21.85|21.93|21.85|21.94|21.86|21.93|21.85|0
1641497060000|2022-01-06 19:24:20|21.94|21.86|21.93|21.85|21.94|21.86|21.93|21.85|0
1641497070000|2022-01-06 19:24:30|21.92|21.84|21.92|21.84|21.92|21.84|21.89|21.81|0
1641497080000|2022-01-06 19:24:40|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|0
1641497090000|2022-01-06 19:24:50|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1641497100000|2022-01-06 19:25:00|21.89|21.81|21.89|21.81|21.91|21.83|21.89|21.81|0
1641497110000|2022-01-06 19:25:10|21.91|21.83|21.89|21.81|21.91|21.83|21.89|21.81|0
1641497120000|2022-01-06 19:25:20|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1641497140000|2022-01-06 19:25:40|21.87|21.79|21.87|21.79|21.87|21.79|21.84|21.76|0
1641497150000|2022-01-06 19:25:50|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|0
1641497160000|2022-01-06 19:26:00|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1641497180000|2022-01-06 19:26:20|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1641497210000|2022-01-06 19:26:50|21.83|21.75|21.86|21.78|21.86|21.78|21.83|21.75|0
1641497220000|2022-01-06 19:27:00|21.84|21.76|21.83|21.75|21.84|21.76|21.83|21.75|0
1641497230000|2022-01-06 19:27:10|21.84|21.76|21.86|21.78|21.88|21.8|21.84|21.76|0
1641497240000|2022-01-06 19:27:20|21.84|21.76|21.84|21.76|21.86|21.78|21.84|21.76|0
1641497250000|2022-01-06 19:27:30|21.86|21.78|21.88|21.8|21.88|21.8|21.84|21.76|0
1641497340000|2022-01-06 19:29:00|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|0
1641497350000|2022-01-06 19:29:10|21.88|21.8|21.89|21.81|21.89|21.81|21.88|21.8|0
1641497370000|2022-01-06 19:29:30|21.88|21.8|21.92|21.84|21.92|21.84|21.88|21.8|0
1641497380000|2022-01-06 19:29:40|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1641497390000|2022-01-06 19:29:50|21.92|21.84|21.89|21.81|21.92|21.84|21.88|21.8|0
1641497400000|2022-01-06 19:30:00|21.88|21.8|21.92|21.84|21.92|21.84|21.88|21.8|0
1641497410000|2022-01-06 19:30:10|21.89|21.81|21.89|21.81|21.89|21.81|21.88|21.8|0
1641497420000|2022-01-06 19:30:20|21.88|21.8|21.87|21.79|21.88|21.8|21.87|21.79|0
1641497430000|2022-01-06 19:30:30|21.88|21.8|21.88|21.8|21.88|21.8|21.86|21.78|0
1641497440000|2022-01-06 19:30:40|21.87|21.79|21.83|21.75|21.87|21.79|21.83|21.75|0
1641497450000|2022-01-06 19:30:50|21.84|21.76|21.87|21.79|21.87|21.79|21.84|21.76|0
1641497460000|2022-01-06 19:31:00|21.88|21.8|21.86|21.78|21.88|21.8|21.84|21.76|0
1641497470000|2022-01-06 19:31:10|21.84|21.76|21.87|21.79|21.88|21.8|21.84|21.76|0
1641497490000|2022-01-06 19:31:30|21.88|21.8|21.84|21.76|21.88|21.8|21.84|21.76|0
1641497500000|2022-01-06 19:31:40|21.86|21.78|21.86|21.78|21.87|21.79|21.84|21.76|0
1641497510000|2022-01-06 19:31:50|21.84|21.76|21.84|21.76|21.86|21.78|21.84|21.76|0
1641497520000|2022-01-06 19:32:00|21.86|21.78|21.84|21.76|21.86|21.78|21.83|21.75|0
1641497540000|2022-01-06 19:32:20|21.83|21.75|21.83|21.75|21.84|21.76|21.83|21.75|0
1641497550000|2022-01-06 19:32:30|21.84|21.76|21.86|21.78|21.86|21.78|21.84|21.76|0
1641497560000|2022-01-06 19:32:40|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|0
1641497580000|2022-01-06 19:33:00|21.89|21.81|21.89|21.81|21.92|21.84|21.89|21.81|1
1641497590000|2022-01-06 19:33:10|21.91|21.83|21.88|21.8|21.92|21.84|21.88|21.8|0
1641497600000|2022-01-06 19:33:20|21.89|21.81|21.93|21.85|21.93|21.85|21.89|21.81|0
1641497610000|2022-01-06 19:33:30|21.94|21.86|21.93|21.85|21.94|21.86|21.93|21.85|0
1641497630000|2022-01-06 19:33:50|21.92|21.84|21.92|21.84|21.93|21.85|21.92|21.84|0
1641497640000|2022-01-06 19:34:00|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1641497660000|2022-01-06 19:34:20|21.91|21.83|21.92|21.84|21.92|21.84|21.9|21.82|0
1641497670000|2022-01-06 19:34:30|21.91|21.83|21.92|21.84|21.92|21.84|21.9|21.82|1
1641497680000|2022-01-06 19:34:40|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|0
1641497700000|2022-01-06 19:35:00|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|1
1641497710000|2022-01-06 19:35:10|21.86|21.78|21.83|21.75|21.86|21.78|21.83|21.75|0
1641497720000|2022-01-06 19:35:20|21.84|21.76|21.86|21.78|21.86|21.78|21.84|21.76|0
1641497730000|2022-01-06 19:35:30|21.87|21.79|21.86|21.78|21.87|21.79|21.85|21.77|0
1641497740000|2022-01-06 19:35:40|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|0
1641497750000|2022-01-06 19:35:50|21.89|21.81|21.91|21.83|21.91|21.83|21.89|21.81|0
1641497760000|2022-01-06 19:36:00|21.88|21.8|21.89|21.81|21.89|21.81|21.88|21.8|0
1641497770000|2022-01-06 19:36:10|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1641497800000|2022-01-06 19:36:40|21.87|21.79|21.87|21.79|21.87|21.79|21.85|21.77|0
1641497810000|2022-01-06 19:36:50|21.88|21.8|21.88|21.8|21.88|21.8|21.87|21.79|0
1641497820000|2022-01-06 19:37:00|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|0
1641497840000|2022-01-06 19:37:20|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|0
1641497850000|2022-01-06 19:37:30|21.83|21.75|21.84|21.76|21.86|21.78|21.83|21.75|0
1641497860000|2022-01-06 19:37:40|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1641497890000|2022-01-06 19:38:10|21.87|21.79|21.86|21.78|21.87|21.79|21.84|21.76|0
1641497900000|2022-01-06 19:38:20|21.87|21.79|21.87|21.79|21.88|21.8|21.87|21.79|0
1641497910000|2022-01-06 19:38:30|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1641497920000|2022-01-06 19:38:40|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|1
1641497930000|2022-01-06 19:38:50|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|0
1641497940000|2022-01-06 19:39:00|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1641497950000|2022-01-06 19:39:10|21.84|21.76|21.84|21.76|21.84|21.76|21.83|21.75|0
1641497960000|2022-01-06 19:39:20|21.86|21.78|21.84|21.76|21.86|21.78|21.83|21.75|0
1641497970000|2022-01-06 19:39:30|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1641497980000|2022-01-06 19:39:40|21.86|21.78|21.83|21.75|21.86|21.78|21.83|21.75|0
1641498000000|2022-01-06 19:40:00|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1641498010000|2022-01-06 19:40:10|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1641498020000|2022-01-06 19:40:20|21.82|21.74|21.83|21.75|21.83|21.75|21.82|21.74|0
1641498110000|2022-01-06 19:41:50|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1641498120000|2022-01-06 19:42:00|21.85|21.77|21.83|21.75|21.85|21.77|21.83|21.75|0
1641498140000|2022-01-06 19:42:20|21.84|21.76|21.83|21.75|21.85|21.77|21.83|21.75|0
1641498160000|2022-01-06 19:42:40|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1641498170000|2022-01-06 19:42:50|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|0
1641498180000|2022-01-06 19:43:00|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|0
1641498270000|2022-01-06 19:44:30|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|1
1641498280000|2022-01-06 19:44:40|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|0
1641498300000|2022-01-06 19:45:00|21.84|21.76|21.83|21.75|21.84|21.76|21.83|21.75|0
1641498380000|2022-01-06 19:46:20|21.82|21.74|21.83|21.75|21.83|21.75|21.82|21.74|1
1641498400000|2022-01-06 19:46:40|21.82|21.74|21.79|21.71|21.83|21.75|21.79|21.71|0
1641498410000|2022-01-06 19:46:50|21.8|21.72|21.76|21.68|21.81|21.73|21.76|21.68|0
1641498420000|2022-01-06 19:47:00|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|0
1641498440000|2022-01-06 19:47:20|21.73|21.65|21.76|21.68|21.76|21.68|21.71|21.63|2
1641498480000|2022-01-06 19:48:00|21.77|21.69|21.81|21.73|21.81|21.73|21.77|21.69|1
1641498500000|2022-01-06 19:48:20|21.82|21.74|21.82|21.74|21.83|21.75|21.82|21.74|0
1641498510000|2022-01-06 19:48:30|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|0
1641498520000|2022-01-06 19:48:40|21.81|21.73|21.81|21.73|21.81|21.73|21.79|21.71|8
1641498530000|2022-01-06 19:48:50|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1641498540000|2022-01-06 19:49:00|21.81|21.73|21.81|21.73|21.82|21.74|21.81|21.73|0
1641498560000|2022-01-06 19:49:20|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1641498570000|2022-01-06 19:49:30|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|0
1641498590000|2022-01-06 19:49:50|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|0
1641498600000|2022-01-06 19:50:00|21.78|21.7|21.76|21.68|21.78|21.7|21.76|21.68|0
1641498610000|2022-01-06 19:50:10|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1641498620000|2022-01-06 19:50:20|21.79|21.71|21.81|21.73|21.81|21.73|21.78|21.7|0
1641498660000|2022-01-06 19:51:00|21.78|21.7|21.79|21.71|21.79|21.71|21.76|21.68|0
1641498670000|2022-01-06 19:51:10|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|0
1641498700000|2022-01-06 19:51:40|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1641498710000|2022-01-06 19:51:50|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|0
1641498720000|2022-01-06 19:52:00|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|0
1641498730000|2022-01-06 19:52:10|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|0
1641498740000|2022-01-06 19:52:20|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|0
1641498770000|2022-01-06 19:52:50|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1641498780000|2022-01-06 19:53:00|21.81|21.73|21.79|21.71|21.81|21.73|21.78|21.7|0
1641498790000|2022-01-06 19:53:10|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1641498840000|2022-01-06 19:54:00|21.79|21.71|21.76|21.68|21.79|21.71|21.76|21.68|0
1641498850000|2022-01-06 19:54:10|21.78|21.7|21.81|21.73|21.81|21.73|21.78|21.7|0
1641498860000|2022-01-06 19:54:20|21.79|21.71|21.78|21.7|21.81|21.73|21.76|21.68|0
1641498870000|2022-01-06 19:54:30|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1641498920000|2022-01-06 19:55:20|21.71|21.63|21.76|21.68|21.76|21.68|21.71|21.63|1
1641498930000|2022-01-06 19:55:30|21.73|21.65|21.73|21.65|21.74|21.66|21.73|21.65|0
1641498940000|2022-01-06 19:55:40|21.74|21.66|21.74|21.66|21.74|21.66|21.73|21.65|0
1641498950000|2022-01-06 19:55:50|21.73|21.65|21.73|21.65|21.76|21.68|21.73|21.65|1
1641498960000|2022-01-06 19:56:00|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|20
1641498970000|2022-01-06 19:56:10|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|0
1641498990000|2022-01-06 19:56:30|21.69|21.61|21.71|21.63|21.71|21.63|21.69|21.61|2
1641499000000|2022-01-06 19:56:40|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|1
1641499010000|2022-01-06 19:56:50|21.69|21.61|21.71|21.63|21.71|21.63|21.69|21.61|0
1641499020000|2022-01-06 19:57:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|1
1641499030000|2022-01-06 19:57:10|21.7|21.62|21.7|21.62|21.7|21.62|21.68|21.6|0
1641499040000|2022-01-06 19:57:20|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1641499070000|2022-01-06 19:57:50|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|0
1641499080000|2022-01-06 19:58:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|1
1641499090000|2022-01-06 19:58:10|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|0
1641499100000|2022-01-06 19:58:20|21.69|21.61|21.69|21.61|21.7|21.62|21.69|21.61|0
1641499110000|2022-01-06 19:58:30|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|0
1641499120000|2022-01-06 19:58:40|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1641499130000|2022-01-06 19:58:50|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1641499140000|2022-01-06 19:59:00|21.7|21.62|21.7|21.62|21.7|21.62|21.69|21.61|0
1641499150000|2022-01-06 19:59:10|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1641499160000|2022-01-06 19:59:20|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1641499170000|2022-01-06 19:59:30|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|0
1641499190000|2022-01-06 19:59:50|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|0
1641499210000|2022-01-06 20:00:10|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|0
1641499230000|2022-01-06 20:00:30|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|12
1641499240000|2022-01-06 20:00:40|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|0
1641499260000|2022-01-06 20:01:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|1
1641499270000|2022-01-06 20:01:10|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|0
1641499280000|2022-01-06 20:01:20|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|1
1641499300000|2022-01-06 20:01:40|21.67|21.59|21.69|21.61|21.69|21.61|21.64|21.56|5
1641499310000|2022-01-06 20:01:50|21.66|21.58|21.64|21.56|21.66|21.58|21.64|21.56|1
1641499450000|2022-01-06 20:04:10|||||||||3
1641499460000|2022-01-06 20:04:20|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1641499480000|2022-01-06 20:04:40|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|0
1641499620000|2022-01-06 20:07:00|21.59|21.51|21.62|21.54|21.62|21.54|21.59|21.51|0
1641499630000|2022-01-06 20:07:10|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1641499640000|2022-01-06 20:07:20|21.64|21.56|21.65|21.57|21.65|21.57|21.63|21.55|0
1641499660000|2022-01-06 20:07:40|21.64|21.56|21.65|21.57|21.65|21.57|21.63|21.55|0
1641499690000|2022-01-06 20:08:10|21.64|21.56|21.64|21.56|21.65|21.57|21.64|21.56|0
1641499700000|2022-01-06 20:08:20|21.65|21.57|21.62|21.54|21.65|21.57|21.62|21.54|15
1641499720000|2022-01-06 20:08:40|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|5
1641499740000|2022-01-06 20:09:00|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|1
1641499750000|2022-01-06 20:09:10|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|0
1641499760000|2022-01-06 20:09:20|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|2
1641499800000|2022-01-06 20:10:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1641499810000|2022-01-06 20:10:10|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|0
1641499820000|2022-01-06 20:10:20|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|0
1641499830000|2022-01-06 20:10:30|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1641499840000|2022-01-06 20:10:40|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|0
1641499850000|2022-01-06 20:10:50|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1641499860000|2022-01-06 20:11:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1641499870000|2022-01-06 20:11:10|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|0
1641499900000|2022-01-06 20:11:40|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|0
1641499920000|2022-01-06 20:12:00|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|0
1641499930000|2022-01-06 20:12:10|21.66|21.58|21.65|21.57|21.67|21.59|21.65|21.57|0
1641499940000|2022-01-06 20:12:20|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|0
1641499960000|2022-01-06 20:12:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1641499970000|2022-01-06 20:12:50|21.68|21.6|21.65|21.57|21.68|21.6|21.65|21.57|0
1641499980000|2022-01-06 20:13:00|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|0
1641499990000|2022-01-06 20:13:10|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|0
1641500010000|2022-01-06 20:13:30|21.67|21.59|21.68|21.6|21.68|21.6|21.65|21.57|0
1641500020000|2022-01-06 20:13:40|21.69|21.61|21.69|21.61|21.69|21.61|21.68|21.6|0
1641500030000|2022-01-06 20:13:50|21.7|21.62|21.71|21.63|21.71|21.63|21.7|21.62|0
1641500050000|2022-01-06 20:14:10|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|0
1641500060000|2022-01-06 20:14:20|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|2
1641500100000|2022-01-06 20:15:00|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|0
1641500110000|2022-01-06 20:15:10|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|0
1641500120000|2022-01-06 20:15:20|21.8|21.72|21.81|21.73|21.81|21.73|21.79|21.71|0
1641500130000|2022-01-06 20:15:30|21.8|21.72|21.81|21.73|21.81|21.73|21.8|21.72|0
1641500140000|2022-01-06 20:15:40|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|0
1641500150000|2022-01-06 20:15:50|21.86|21.78|21.9|21.82|21.9|21.82|21.86|21.78|0
1641500160000|2022-01-06 20:16:00|21.88|21.8|21.87|21.79|21.88|21.8|21.87|21.79|50
1641500170000|2022-01-06 20:16:10|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1641500180000|2022-01-06 20:16:20|21.9|21.82|21.92|21.84|21.92|21.84|21.9|21.82|0
1641500200000|2022-01-06 20:16:40|21.91|21.83|21.92|21.84|21.92|21.84|21.9|21.82|0
1641500210000|2022-01-06 20:16:50|21.91|21.83|21.92|21.84|21.92|21.84|21.91|21.83|0
1641500220000|2022-01-06 20:17:00|21.91|21.83|21.92|21.84|21.92|21.84|21.91|21.83|0
1641500230000|2022-01-06 20:17:10|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1641500240000|2022-01-06 20:17:20|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|0
1641500250000|2022-01-06 20:17:30|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1641500260000|2022-01-06 20:17:40|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1641500270000|2022-01-06 20:17:50|21.88|21.8|21.9|21.82|21.9|21.82|21.88|21.8|0
1641500290000|2022-01-06 20:18:10|21.89|21.81|21.88|21.8|21.89|21.81|21.87|21.79|0
1641500300000|2022-01-06 20:18:20|21.87|21.79|21.9|21.82|21.9|21.82|21.87|21.79|0
1641500330000|2022-01-06 20:18:50|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|0
1641500350000|2022-01-06 20:19:10|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1641500360000|2022-01-06 20:19:20|21.91|21.83|21.92|21.84|21.92|21.84|21.91|21.83|0
1641500370000|2022-01-06 20:19:30|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|1
1641500380000|2022-01-06 20:19:40|21.87|21.79|21.9|21.82|21.9|21.82|21.87|21.79|0
1641500390000|2022-01-06 20:19:50|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|0
1641500400000|2022-01-06 20:20:00|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1641500410000|2022-01-06 20:20:10|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1641500420000|2022-01-06 20:20:20|21.9|21.82|21.92|21.84|21.92|21.84|21.9|21.82|1
1641500430000|2022-01-06 20:20:30|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|1
1641500440000|2022-01-06 20:20:40|21.87|21.79|21.87|21.79|21.89|21.81|21.87|21.79|0
1641500480000|2022-01-06 20:21:20|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1641500490000|2022-01-06 20:21:30|21.87|21.79|21.87|21.79|21.88|21.8|21.87|21.79|0
1641500500000|2022-01-06 20:21:40|21.86|21.78|21.89|21.81|21.89|21.81|21.86|21.78|0
1641500510000|2022-01-06 20:21:50|21.9|21.82|21.9|21.82|21.9|21.82|21.89|21.81|0
1641500520000|2022-01-06 20:22:00|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|0
1641500560000|2022-01-06 20:22:40|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1641500570000|2022-01-06 20:22:50|21.93|21.85|21.95|21.87|21.95|21.87|21.93|21.85|0
1641500580000|2022-01-06 20:23:00|21.94|21.86|21.94|21.86|21.95|21.87|21.93|21.85|0
1641500590000|2022-01-06 20:23:10|21.92|21.84|21.95|21.87|21.95|21.87|21.92|21.84|0
1641500600000|2022-01-06 20:23:20|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1641500610000|2022-01-06 20:23:30|21.94|21.86|21.95|21.87|21.95|21.87|21.94|21.86|0
1641500620000|2022-01-06 20:23:40|21.94|21.86|21.95|21.87|21.95|21.87|21.93|21.85|0
1641500630000|2022-01-06 20:23:50|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1641500640000|2022-01-06 20:24:00|21.95|21.87|21.95|21.87|21.95|21.87|21.94|21.86|0
1641500650000|2022-01-06 20:24:10|21.96|21.88|21.97|21.89|21.98|21.9|21.96|21.88|0
1641500660000|2022-01-06 20:24:20|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1641500670000|2022-01-06 20:24:30|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1641500680000|2022-01-06 20:24:40|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1641500690000|2022-01-06 20:24:50|21.93|21.85|21.91|21.83|21.93|21.85|21.91|21.83|0
1641500710000|2022-01-06 20:25:10|21.94|21.86|21.95|21.87|21.95|21.87|21.94|21.86|0
1641500720000|2022-01-06 20:25:20|21.94|21.86|21.94|21.86|21.95|21.87|21.94|21.86|0
1641500730000|2022-01-06 20:25:30|21.93|21.85|21.93|21.85|21.93|21.85|21.91|21.83|0
1641500740000|2022-01-06 20:25:40|21.91|21.83|21.92|21.84|21.92|21.84|21.91|21.83|0
1641500760000|2022-01-06 20:26:00|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1641500800000|2022-01-06 20:26:40|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1641500810000|2022-01-06 20:26:50|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1641500820000|2022-01-06 20:27:00|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|0
1641500830000|2022-01-06 20:27:10|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1641500840000|2022-01-06 20:27:20|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|0
1641500850000|2022-01-06 20:27:30|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1641500860000|2022-01-06 20:27:40|21.92|21.84|21.95|21.87|21.95|21.87|21.92|21.84|0
1641500870000|2022-01-06 20:27:50|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1641500880000|2022-01-06 20:28:00|21.92|21.84|21.94|21.86|21.95|21.87|21.92|21.84|0
1641500890000|2022-01-06 20:28:10|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1641500900000|2022-01-06 20:28:20|21.93|21.85|21.92|21.84|21.94|21.86|21.92|21.84|0
1641500920000|2022-01-06 20:28:40|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|0
1641500940000|2022-01-06 20:29:00|21.93|21.85|21.91|21.83|21.94|21.86|21.91|21.83|0
1641500950000|2022-01-06 20:29:10|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1641500980000|2022-01-06 20:29:40|21.91|21.83|21.89|21.81|21.92|21.84|21.89|21.81|1
1641500990000|2022-01-06 20:29:50|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1641501000000|2022-01-06 20:30:00|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|0
1641501010000|2022-01-06 20:30:10|21.86|21.78|21.87|21.79|21.89|21.81|21.86|21.78|0
1641501020000|2022-01-06 20:30:20|21.89|21.81|21.86|21.78|21.89|21.81|21.86|21.78|0
1641501040000|2022-01-06 20:30:40|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|0
1641501050000|2022-01-06 20:30:50|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1641501060000|2022-01-06 20:31:00|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1641501070000|2022-01-06 20:31:10|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1641501090000|2022-01-06 20:31:30|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|1
1641501100000|2022-01-06 20:31:40|21.93|21.85|21.93|21.85|21.93|21.85|21.92|21.84|0
1641501120000|2022-01-06 20:32:00|21.96|21.88|21.95|21.87|21.96|21.88|21.95|21.87|0
1641501130000|2022-01-06 20:32:10|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|0
1641501140000|2022-01-06 20:32:20|21.99|21.91|22.02|21.94|22.02|21.94|21.99|21.91|0
1641501150000|2022-01-06 20:32:30|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1641501160000|2022-01-06 20:32:40|22.02|21.94|22.03|21.95|22.03|21.95|22.02|21.94|1
1641501170000|2022-01-06 20:32:50|22.02|21.94|22.01|21.93|22.02|21.94|22.01|21.93|0
1641501180000|2022-01-06 20:33:00|22.02|21.94|22.02|21.94|22.03|21.95|22.01|21.93|0
1641501200000|2022-01-06 20:33:20|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1641501210000|2022-01-06 20:33:30|22.02|21.94|22.01|21.93|22.02|21.94|22.01|21.93|0
1641501240000|2022-01-06 20:34:00|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1641501250000|2022-01-06 20:34:10|22.01|21.93|21.98|21.9|22.01|21.93|21.98|21.9|0
1641501260000|2022-01-06 20:34:20|22|21.92|22.01|21.93|22.01|21.93|21.98|21.9|0
1641501270000|2022-01-06 20:34:30|21.99|21.91|21.97|21.89|21.99|21.91|21.96|21.88|1
1641501280000|2022-01-06 20:34:40|21.98|21.9|21.98|21.9|22|21.92|21.98|21.9|0
1641501290000|2022-01-06 20:34:50|22|21.92|21.98|21.9|22|21.92|21.98|21.9|0
1641501300000|2022-01-06 20:35:00|22|21.92|22.01|21.93|22.01|21.93|22|21.92|0
1641501310000|2022-01-06 20:35:10|22.02|21.94|22.03|21.95|22.03|21.95|22.01|21.93|0
1641501320000|2022-01-06 20:35:20|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1641501330000|2022-01-06 20:35:30|22.01|21.93|21.98|21.9|22.01|21.93|21.97|21.89|0
1641501350000|2022-01-06 20:35:50|22.01|21.93|22.03|21.95|22.03|21.95|22|21.92|0
1641501380000|2022-01-06 20:36:20|22.02|21.94|22.03|21.95|22.03|21.95|22.02|21.94|0
1641501390000|2022-01-06 20:36:30|22.02|21.94|22.05|21.97|22.05|21.97|22.02|21.94|0
1641501400000|2022-01-06 20:36:40|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1641501410000|2022-01-06 20:36:50|22.05|21.97|22.05|21.97|22.06|21.98|22.05|21.97|0
1641501420000|2022-01-06 20:37:00|22.06|21.98|22.05|21.97|22.06|21.98|22.03|21.95|0
1641501430000|2022-01-06 20:37:10|22.03|21.95|22.04|21.96|22.06|21.98|22.03|21.95|0
1641501440000|2022-01-06 20:37:20|22.06|21.98|22.04|21.96|22.06|21.98|22.04|21.96|0
1641501450000|2022-01-06 20:37:30|22.06|21.98|22.06|21.98|22.06|21.98|22.04|21.96|0
1641501460000|2022-01-06 20:37:40|22.07|21.99|22.04|21.96|22.08|22|22.04|21.96|4
1641501470000|2022-01-06 20:37:50|22.02|21.94|22.01|21.93|22.02|21.94|22.01|21.93|2
1641501510000|2022-01-06 20:38:30|21.99|21.91|22.01|21.93|22.01|21.93|21.99|21.91|0
1641501520000|2022-01-06 20:38:40|22.02|21.94|22.02|21.94|22.02|21.94|22.01|21.93|0
1641501530000|2022-01-06 20:38:50|22.03|21.95|22.03|21.95|22.04|21.96|22.03|21.95|0
1641501540000|2022-01-06 20:39:00|22.04|21.96|22.06|21.98|22.06|21.98|22.04|21.96|0
1641501570000|2022-01-06 20:39:30|22.08|22|22.03|21.95|22.08|22|22.03|21.95|3
1641501610000|2022-01-06 20:40:10|22.04|21.96|22.03|21.95|22.04|21.96|22.01|21.93|1
1641501630000|2022-01-06 20:40:30|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1641501640000|2022-01-06 20:40:40|22.06|21.98|22.09|22.01|22.09|22.01|22.06|21.98|1
1641501650000|2022-01-06 20:40:50|22.11|22.03|22.09|22.01|22.11|22.03|22.09|22.01|0
1641501660000|2022-01-06 20:41:00|22.11|22.03|22.08|22|22.11|22.03|22.08|22|0
1641501670000|2022-01-06 20:41:10|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1641501680000|2022-01-06 20:41:20|22.08|22|22.08|22|22.08|22|22.08|22|0
1641501690000|2022-01-06 20:41:30|22.06|21.98|22.04|21.96|22.06|21.98|22.04|21.96|0
1641501700000|2022-01-06 20:41:40|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1641501720000|2022-01-06 20:42:00|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1641501730000|2022-01-06 20:42:10|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1641501740000|2022-01-06 20:42:20|22.04|21.96|22.07|21.99|22.07|21.99|22.04|21.96|2
1641501750000|2022-01-06 20:42:30|22.08|22|22.06|21.98|22.08|22|22.06|21.98|0
1641501770000|2022-01-06 20:42:50|22.04|21.96|22.03|21.95|22.04|21.96|22.03|21.95|0
1641501800000|2022-01-06 20:43:20|22.01|21.93|21.97|21.89|22.01|21.93|21.97|21.89|0
1641501810000|2022-01-06 20:43:30|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1641501820000|2022-01-06 20:43:40|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1641501830000|2022-01-06 20:43:50|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1641501840000|2022-01-06 20:44:00|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1641501850000|2022-01-06 20:44:10|21.96|21.88|21.97|21.89|21.97|21.89|21.96|21.88|0
1641501870000|2022-01-06 20:44:30|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1641501880000|2022-01-06 20:44:40|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1641501890000|2022-01-06 20:44:50|21.98|21.9|21.98|21.9|22.01|21.93|21.98|21.9|0
1641501900000|2022-01-06 20:45:00|21.99|21.91|22.02|21.94|22.02|21.94|21.99|21.91|0
1641501910000|2022-01-06 20:45:10|22.01|21.93|21.98|21.9|22.01|21.93|21.98|21.9|0
1641501930000|2022-01-06 20:45:30|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|0
1641501940000|2022-01-06 20:45:40|22.01|21.93|22.02|21.94|22.02|21.94|22.01|21.93|0
1641501960000|2022-01-06 20:46:00|22|21.92|21.99|21.91|22.02|21.94|21.99|21.91|0
1641501980000|2022-01-06 20:46:20|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1641501990000|2022-01-06 20:46:30|22.03|21.95|22.02|21.94|22.04|21.96|22.02|21.94|0
1641502000000|2022-01-06 20:46:40|22.03|21.95|22.03|21.95|22.04|21.96|22.02|21.94|0
1641502010000|2022-01-06 20:46:50|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1641502050000|2022-01-06 20:47:30|22.03|21.95|22.04|21.96|22.04|21.96|22.03|21.95|0
1641502060000|2022-01-06 20:47:40|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1641502070000|2022-01-06 20:47:50|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1641502080000|2022-01-06 20:48:00|22.05|21.97|22.05|21.97|22.05|21.97|22.04|21.96|0
1641502090000|2022-01-06 20:48:10|22.04|21.96|22.04|21.96|22.05|21.97|22.04|21.96|0
1641502100000|2022-01-06 20:48:20|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1641502110000|2022-01-06 20:48:30|22.02|21.94|22.02|21.94|22.02|21.94|22.01|21.93|0
1641502120000|2022-01-06 20:48:40|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1641502170000|2022-01-06 20:49:30|22.02|21.94|22.03|21.95|22.03|21.95|22.01|21.93|0
1641502200000|2022-01-06 20:50:00|22.01|21.93|21.98|21.9|22.03|21.95|21.98|21.9|1
1641502210000|2022-01-06 20:50:10|21.99|21.91|22.02|21.94|22.02|21.94|21.99|21.91|0
1641502220000|2022-01-06 20:50:20|22.03|21.95|22.04|21.96|22.04|21.96|22.03|21.95|0
1641502230000|2022-01-06 20:50:30|22.03|21.95|22.04|21.96|22.04|21.96|22.03|21.95|0
1641502240000|2022-01-06 20:50:40|22.05|21.97|22.03|21.95|22.05|21.97|22.03|21.95|0
1641502250000|2022-01-06 20:50:50|22.04|21.96|22.04|21.96|22.05|21.97|22.04|21.96|0
1641502260000|2022-01-06 20:51:00|22.05|21.97|22.04|21.96|22.05|21.97|22.04|21.96|0
1641502270000|2022-01-06 20:51:10|22.05|21.97|22.04|21.96|22.07|21.99|22.04|21.96|0
1641502280000|2022-01-06 20:51:20|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1641502300000|2022-01-06 20:51:40|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1641502310000|2022-01-06 20:51:50|22.07|21.99|22.04|21.96|22.07|21.99|22.04|21.96|0
1641502320000|2022-01-06 20:52:00|22.05|21.97|22.07|21.99|22.07|21.99|22.05|21.97|0
1641502340000|2022-01-06 20:52:20|22.06|21.98|22.07|21.99|22.07|21.99|22.06|21.98|0
1641502350000|2022-01-06 20:52:30|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1641502370000|2022-01-06 20:52:50|22.04|21.96|22.03|21.95|22.04|21.96|22.03|21.95|0
1641502380000|2022-01-06 20:53:00|22.06|21.98|22.05|21.97|22.06|21.98|22.05|21.97|0
1641502390000|2022-01-06 20:53:10|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1641502410000|2022-01-06 20:53:30|22.04|21.96|22.03|21.95|22.04|21.96|22.03|21.95|1
1641502440000|2022-01-06 20:54:00|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1641502450000|2022-01-06 20:54:10|22.03|21.95|22.05|21.97|22.06|21.98|22.03|21.95|15
1641502460000|2022-01-06 20:54:20|22.04|21.96|22.06|21.98|22.06|21.98|22.04|21.96|0
1641502470000|2022-01-06 20:54:30|22.08|22|22.1|22.02|22.1|22.02|22.07|21.99|4
1641502480000|2022-01-06 20:54:40|||||||||15
1641502500000|2022-01-06 20:55:00|22.11|22.03|22.14|22.06|22.14|22.06|22.1|22.02|0
1641502510000|2022-01-06 20:55:10|22.15|22.07|22.15|22.07|22.15|22.07|22.14|22.06|1
1641502570000|2022-01-06 20:56:10|||||||||1
1641502580000|2022-01-06 20:56:20|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1641502590000|2022-01-06 20:56:30|22.13|22.05|22.05|21.97|22.13|22.05|22.05|21.97|1
1641502610000|2022-01-06 20:56:50|22.04|21.96|22.04|21.96|22.04|21.96|22.03|21.95|2
1641502620000|2022-01-06 20:57:00|22.03|21.95|22.02|21.94|22.03|21.95|22.02|21.94|0
1641502630000|2022-01-06 20:57:10|22.03|21.95|21.98|21.9|22.03|21.95|21.98|21.9|0
1641502640000|2022-01-06 20:57:20|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|1
1641502660000|2022-01-06 20:57:40|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|1
1641502670000|2022-01-06 20:57:50|21.9|21.82|21.9|21.82|21.92|21.84|21.9|21.82|0
1641502680000|2022-01-06 20:58:00|21.92|21.84|21.9|21.82|21.92|21.84|21.9|21.82|0
1641502690000|2022-01-06 20:58:10|||||||||3
1641502700000|2022-01-06 20:58:20|21.92|21.84|21.9|21.82|21.92|21.84|21.9|21.82|0
1641502720000|2022-01-06 20:58:40|22|21.75|22.04|21.79|22.04|21.79|22|21.75|1
1641502740000|2022-01-06 20:59:00|||||||||3
1641502750000|2022-01-06 20:59:10|22.06|21.81|22.06|21.81|22.06|21.81|22.06|21.81|0
1641502760000|2022-01-06 20:59:20|21.98|21.9|22.11|21.86|22.11|21.93|21.98|21.86|0
1641502790000|2022-01-06 20:59:50|22.08|21.83|22.1|21.85|22.12|21.85|22.08|21.82|0
1641514500000|2022-01-07 00:15:00|22.08|21.78|21.96|21.66|22.08|21.78|21.95|21.65|0
1641514510000|2022-01-07 00:15:10|21.95|21.65|21.95|21.65|21.95|21.65|21.95|21.65|0
1641514590000|2022-01-07 00:16:30|21.94|21.64|21.94|21.64|21.94|21.64|21.94|21.64|0
1641514600000|2022-01-07 00:16:40|21.95|21.65|21.95|21.65|21.95|21.65|21.95|21.65|0
1641514630000|2022-01-07 00:17:10|21.94|21.64|21.94|21.64|21.94|21.64|21.94|21.64|0
1641514800000|2022-01-07 00:20:00|21.95|21.65|21.95|21.65|21.95|21.65|21.95|21.65|0
1641515150000|2022-01-07 00:25:50|21.96|21.66|21.96|21.66|21.96|21.66|21.96|21.66|0
1641516510000|2022-01-07 00:48:30|21.92|21.67|21.96|21.66|21.96|21.67|21.92|21.66|0
1641516660000|2022-01-07 00:51:00|21.92|21.67|21.92|21.67|21.92|21.67|21.92|21.67|0
1641516820000|2022-01-07 00:53:40|21.91|21.66|21.9|21.65|21.91|21.66|21.9|21.65|0
1641516980000|2022-01-07 00:56:20|21.86|21.6|21.87|21.62|21.87|21.62|21.86|21.6|0
1641517270000|2022-01-07 01:01:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1641517570000|2022-01-07 01:06:10|21.81|21.56|21.8|21.55|21.81|21.56|21.8|21.55|0
1641517640000|2022-01-07 01:07:20|21.81|21.56|21.74|21.66|21.81|21.66|21.74|21.56|0
1641517690000|2022-01-07 01:08:10|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1641517890000|2022-01-07 01:11:30|21.85|21.6|21.85|21.6|21.85|21.6|21.85|21.6|0
1641517900000|2022-01-07 01:11:40|21.86|21.61|21.86|21.61|21.86|21.61|21.86|21.61|0
1641517980000|2022-01-07 01:13:00|21.79|21.71|21.88|21.63|21.88|21.71|21.79|21.63|0
1641517990000|2022-01-07 01:13:10|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1641518000000|2022-01-07 01:13:20|21.88|21.63|21.88|21.63|21.88|21.63|21.88|21.63|0
1641518010000|2022-01-07 01:13:30|21.86|21.61|21.92|21.67|21.92|21.71|21.77|21.61|1
1641518100000|2022-01-07 01:15:00|21.91|21.62|21.91|21.66|21.91|21.66|21.91|21.62|0
1641518110000|2022-01-07 01:15:10|21.92|21.67|21.92|21.67|21.92|21.67|21.92|21.67|0
1641518130000|2022-01-07 01:15:30|21.91|21.62|21.91|21.66|21.91|21.66|21.91|21.62|0
1641518140000|2022-01-07 01:15:40|21.92|21.67|21.94|21.69|21.94|21.69|21.92|21.67|0
1641518150000|2022-01-07 01:15:50|21.92|21.67|21.92|21.67|21.92|21.67|21.92|21.67|0
1641518170000|2022-01-07 01:16:10|21.94|21.64|21.92|21.62|21.94|21.64|21.92|21.62|0
1641518180000|2022-01-07 01:16:20|21.94|21.69|21.92|21.67|21.94|21.69|21.92|21.67|0
1641518190000|2022-01-07 01:16:30|21.94|21.64|21.91|21.66|21.94|21.66|21.91|21.64|0
1641518200000|2022-01-07 01:16:40|21.94|21.69|21.94|21.69|21.94|21.69|21.94|21.69|0
1641518220000|2022-01-07 01:17:00|21.95|21.65|21.94|21.69|21.95|21.69|21.92|21.64|0
1641518260000|2022-01-07 01:17:40|21.97|21.67|21.97|21.72|22.02|21.74|21.97|21.67|0
1641518320000|2022-01-07 01:18:40|22.02||22.02||22.02||22.02||0
1641518330000|2022-01-07 01:18:50|21.99|21.74|21.99|21.74|21.99|21.74|21.99|21.74|0
1641518340000|2022-01-07 01:19:00|21.97|21.72|21.97|21.72|21.97|21.72|21.97|21.72|0
1641518390000|2022-01-07 01:19:50|22.01|21.71|21.97|21.72|22.01|21.74|21.97|21.71|0
1641518410000|2022-01-07 01:20:10|21.99|21.69|21.97|21.72|21.99|21.72|21.97|21.69|0
1641518460000|2022-01-07 01:21:00|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1641518470000|2022-01-07 01:21:10|21.97|21.72|21.97|21.72|21.97|21.72|21.97|21.72|0
1641518530000|2022-01-07 01:22:10|22.01|21.71|21.97|21.72|22.01|21.74|21.97|21.71|0
1641518580000|2022-01-07 01:23:00|21.99|21.69|21.97|21.72|21.99|21.72|21.97|21.69|0
1641518590000|2022-01-07 01:23:10|21.99|21.69|21.99|21.74|22.02|21.74|21.99|21.69|0
1641518610000|2022-01-07 01:23:30|21.97|21.72|21.97|21.72|21.97|21.72|21.97|21.72|0
1641518640000|2022-01-07 01:24:00|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1641518660000|2022-01-07 01:24:20|21.97|21.67|21.95|21.65|21.99|21.69|21.95|21.65|0
1641518670000|2022-01-07 01:24:30|21.97|21.67|21.99|21.69|21.99|21.69|21.97|21.67|0
1641518680000|2022-01-07 01:24:40|21.97|21.72|21.97|21.72|21.97|21.72|21.97|21.72|0
1641518690000|2022-01-07 01:24:50|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1641518700000|2022-01-07 01:25:00|21.97|21.72|21.99|21.69|21.99|21.72|21.97|21.69|0
1641518720000|2022-01-07 01:25:20|21.97|21.72|21.97|21.72|21.97|21.72|21.97|21.72|0
1641518730000|2022-01-07 01:25:30|21.99|21.69|21.99|21.69|22.01|21.72|21.97|21.69|0
1641518760000|2022-01-07 01:26:00|21.95|21.65|21.99|21.69|21.99|21.69|21.95|21.65|0
1641518820000|2022-01-07 01:27:00|22|21.7|22.01|21.71|22.01|21.71|22|21.7|0
1641518830000|2022-01-07 01:27:10|21.97|21.72|21.95|21.65|21.99|21.72|21.95|21.65|0
1641518860000|2022-01-07 01:27:40|21.98|21.68|21.99|21.69|21.99|21.69|21.98|21.68|0
1641518880000|2022-01-07 01:28:00|21.96|21.66|21.99|21.69|21.99|21.69|21.96|21.66|0
1641518920000|2022-01-07 01:28:40|22|21.7|21.99|21.69|22.01|21.71|21.99|21.69|0
1641518970000|2022-01-07 01:29:30|21.97|21.72|21.99|21.69|21.99|21.72|21.97|21.69|0
1641518990000|2022-01-07 01:29:50|22|21.7|22.01|21.71|22.02|21.72|22|21.7|0
1641519010000|2022-01-07 01:30:10|22|21.7|21.97|21.67|22|21.7|21.97|21.67|0
1641519100000|2022-01-07 01:31:40|21.95|21.65|21.94|21.64|21.95|21.65|21.94|21.64|0
1641519150000|2022-01-07 01:32:30|21.95|21.65|21.96|21.66|21.96|21.66|21.95|21.65|0
1641519170000|2022-01-07 01:32:50|21.95|21.65|21.95|21.65|21.95|21.65|21.95|21.65|0
1641519180000|2022-01-07 01:33:00|21.96|21.66|21.96|21.66|21.96|21.66|21.96|21.66|0
1641519240000|2022-01-07 01:34:00|21.97|21.67|21.97|21.67|21.97|21.67|21.97|21.67|0
1641519250000|2022-01-07 01:34:10|21.96|21.66|21.96|21.66|21.96|21.66|21.96|21.66|0
1641519260000|2022-01-07 01:34:20|21.95|21.65|21.95|21.65|21.95|21.65|21.95|21.65|0
1641519310000|2022-01-07 01:35:10|21.96|21.66|21.96|21.66|21.96|21.66|21.96|21.66|0
1641519340000|2022-01-07 01:35:40|21.95|21.65|21.95|21.65|21.95|21.65|21.95|21.65|0
1641519370000|2022-01-07 01:36:10|21.96|21.66|21.96|21.66|21.96|21.66|21.96|21.66|0
1641519430000|2022-01-07 01:37:10|21.97|21.67|21.96|21.66|21.98|21.68|21.96|21.66|0
1641519440000|2022-01-07 01:37:20|21.99|21.69|21.99|21.69|21.99|21.69|21.96|21.66|0
1641519450000|2022-01-07 01:37:30|21.97|21.67|21.96|21.66|21.97|21.67|21.96|21.66|0
1641519460000|2022-01-07 01:37:40|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1641519490000|2022-01-07 01:38:10|22|21.7|22.03|21.73|22.03|21.73|22|21.7|0
1641519500000|2022-01-07 01:38:20|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1641519510000|2022-01-07 01:38:30|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1641519540000|2022-01-07 01:39:00|22.02|21.72|22.01|21.71|22.02|21.72|22.01|21.71|0
1641519560000|2022-01-07 01:39:20|22.02|21.72|22.01|21.71|22.03|21.73|22.01|21.71|0
1641519600000|2022-01-07 01:40:00|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1641519610000|2022-01-07 01:40:10|22.04|21.74|22.02|21.77|22.04|21.77|22.02|21.74|0
1641519620000|2022-01-07 01:40:20|22.07|21.78|22.07|21.77|22.08|21.78|22.07|21.77|0
1641519640000|2022-01-07 01:40:40|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1641519730000|2022-01-07 01:42:10|22.07|21.77|22.06|21.76|22.07|21.77|22.06|21.76|0
1641519860000|2022-01-07 01:44:20|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1641519880000|2022-01-07 01:44:40|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1641519990000|2022-01-07 01:46:30|22.02|21.77|22.02|21.77|22.02|21.77|22.02|21.77|0
1641520060000|2022-01-07 01:47:40|22.06|21.76|22.02|21.77|22.06|21.77|22.02|21.76|0
1641520110000|2022-01-07 01:48:30|22.03|21.78|22.03|21.78|22.03|21.78|22.03|21.78|0
1641520120000|2022-01-07 01:48:40|22.06|21.76|22.03|21.78|22.06|21.78|22.03|21.76|0
1641520180000|2022-01-07 01:49:40|22.06|21.76|22.03|21.78|22.06|21.78|22.03|21.76|0
1641520250000|2022-01-07 01:50:50|22.06|21.76|22.03|21.78|22.07|21.78|22.03|21.76|0
1641520310000|2022-01-07 01:51:50|22.06|21.76|22.03|21.78|22.06|21.78|22.03|21.76|0
1641520370000|2022-01-07 01:52:50|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1641520380000|2022-01-07 01:53:00|22.03|21.78|22.03|21.78|22.03|21.78|22.03|21.78|0
1641520440000|2022-01-07 01:54:00|22.06|21.76|22.03|21.78|22.06|21.78|22.03|21.76|0
1641520500000|2022-01-07 01:55:00|22.08||22.08||22.08||22.08||0
1641520520000|2022-01-07 01:55:20|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1641520620000|2022-01-07 01:57:00|22.03|21.78|22.03|21.78|22.03|21.78|22.03|21.78|0
1641520680000|2022-01-07 01:58:00|22.06|21.76|22.03|21.78|22.06|21.78|22.03|21.76|0
1641520750000|2022-01-07 01:59:10|22.06|21.76|22.03|21.78|22.06|21.78|22.03|21.76|0
1641520810000|2022-01-07 02:00:10|22.06|21.76|22.03|21.78|22.06|21.78|22.03|21.76|0
1641520870000|2022-01-07 02:01:10|22.08||22.08||22.08||22.08||0
1641520930000|2022-01-07 02:02:10|22.09|21.79|22.08|21.78|22.09|21.79|22.08|21.78|0
1641520990000|2022-01-07 02:03:10|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1641521000000|2022-01-07 02:03:20|22.08|21.78|22.08|21.78|22.08|21.78|22.08|21.78|0
1641521040000|2022-01-07 02:04:00|22.09|21.79|22.08|21.78|22.09|21.79|22.08|21.78|0
1641521060000|2022-01-07 02:04:20|22.09|21.79|22.12|21.82|22.14|21.84|22.09|21.79|0
1641521090000|2022-01-07 02:04:50|22.13|21.83|22.13|21.83|22.13|21.83|22.13|21.83|0
1641521100000|2022-01-07 02:05:00|22.14|21.84|22.14|21.84|22.14|21.84|22.13|21.83|0
1641521110000|2022-01-07 02:05:10|22.15|21.85|22.17|21.87|22.17|21.87|22.15|21.85|0
1641521140000|2022-01-07 02:05:40|22.15|21.85|22.14|21.84|22.15|21.85|22.14|21.84|0
1641521150000|2022-01-07 02:05:50|22.17|21.87|22.17|21.87|22.17|21.87|22.14|21.84|0
1641521280000|2022-01-07 02:08:00|22.18|21.88|22.18|21.88|22.18|21.88|22.18|21.88|0
1641521290000|2022-01-07 02:08:10|22.17|21.87|22.17|21.87|22.17|21.87|22.17|21.87|0
1641521300000|2022-01-07 02:08:20|22.18|21.88|22.19|21.89|22.19|21.89|22.18|21.88|0
1641521310000|2022-01-07 02:08:30|22.18|21.93|22.18|21.93|22.18|21.93|22.18|21.93|0
1641521410000|2022-01-07 02:10:10|22.16|21.91|22.18|21.93|22.18|21.93|22.16|21.91|0
1641521420000|2022-01-07 02:10:20|22.15|21.9|22.18|21.93|22.18|21.93|22.15|21.9|0
1641521430000|2022-01-07 02:10:30|22.16|21.91|22.18|21.93|22.18|21.93|22.16|21.91|0
1641521440000|2022-01-07 02:10:40|22.16|21.91|22.16|21.91|22.16|21.91|22.16|21.91|0
1641521480000|2022-01-07 02:11:20|22.15|21.9|22.08|21.78|22.15|21.9|22.08|21.78|0
1641521520000|2022-01-07 02:12:00|22.09|21.79|22.1|21.8|22.1|21.8|22.09|21.79|0
1641521530000|2022-01-07 02:12:10|22.09|21.79|22.12|21.82|22.12|21.82|22.09|21.79|0
1641521540000|2022-01-07 02:12:20|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1641521570000|2022-01-07 02:12:50|22.1|21.8|22.1|21.8|22.1|21.8|22.1|21.8|0
1641521580000|2022-01-07 02:13:00|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1641521630000|2022-01-07 02:13:50|22.1|21.8|22.12|21.82|22.12|21.82|22.1|21.8|0
1641521640000|2022-01-07 02:14:00|22.09|21.79|22.09|21.79|22.12|21.82|22.09|21.79|0
1641521660000|2022-01-07 02:14:20|22.12|21.82|22.12|21.82|22.12|21.82|22.12|21.82|0
1641521670000|2022-01-07 02:14:30|22.1|21.8|22.09|21.79|22.1|21.8|22.09|21.79|0
1641521680000|2022-01-07 02:14:40|22.1|21.8|22.09|21.79|22.1|21.8|22.09|21.79|0
1641521690000|2022-01-07 02:14:50|22.1|21.8|22.09|21.79|22.12|21.82|22.09|21.79|0
1641521720000|2022-01-07 02:15:20|22.1|21.8|22.12|21.82|22.12|21.82|22.1|21.8|0
1641521750000|2022-01-07 02:15:50|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1641521760000|2022-01-07 02:16:00|22.1|21.8|22.12|21.82|22.12|21.82|22.1|21.8|0
1641521820000|2022-01-07 02:17:00|22.13|21.83|22.15|21.85|22.17|21.87|22.13|21.83|0
1641521830000|2022-01-07 02:17:10|22.17|21.87|22.14|21.84|22.17|21.87|22.14|21.84|0
1641521860000|2022-01-07 02:17:40|22.13|21.83|22.14|21.84|22.14|21.84|22.13|21.83|0
1641521900000|2022-01-07 02:18:20|22.13|21.83|22.14|21.84|22.14|21.84|22.13|21.83|0
1641521910000|2022-01-07 02:18:30|22.13|21.83|22.14|21.84|22.14|21.84|22.13|21.83|0
1641521920000|2022-01-07 02:18:40|22.13|21.83|22.13|21.83|22.13|21.83|22.13|21.83|0
1641521930000|2022-01-07 02:18:50|22.14|21.84|22.13|21.83|22.14|21.84|22.13|21.83|0
1641521960000|2022-01-07 02:19:20|22.14|21.84|22.14|21.84|22.14|21.84|22.14|21.84|0
1641521970000|2022-01-07 02:19:30|22.13|21.83|22.09|21.79|22.13|21.83|22.09|21.79|0
1641521980000|2022-01-07 02:19:40|22.1|21.8|22.13|21.83|22.14|21.84|22.1|21.8|0
1641521990000|2022-01-07 02:19:50|22.14|21.84|22.14|21.84|22.14|21.84|22.14|21.84|0
1641522010000|2022-01-07 02:20:10|22.13|21.83|22.14|21.84|22.14|21.84|22.13|21.83|0
1641522020000|2022-01-07 02:20:20|22.13|21.83|22.13|21.83|22.13|21.83|22.13|21.83|0
1641522030000|2022-01-07 02:20:30|22.14|21.84|22.13|21.83|22.14|21.84|22.13|21.83|0
1641522040000|2022-01-07 02:20:40|22.1|21.8|22.09|21.79|22.11|21.81|22.09|21.79|0
1641522050000|2022-01-07 02:20:50|22.11|21.81|22.11|21.81|22.11|21.81|22.11|21.81|0
1641522060000|2022-01-07 02:21:00|22.1|21.8|22.09|21.79|22.1|21.8|22.09|21.79|0
1641522070000|2022-01-07 02:21:10|22.08|21.78|22.08|21.78|22.08|21.78|22.08|21.78|0
1641522080000|2022-01-07 02:21:20|22.09|21.79|22.12|21.82|22.12|21.82|22.09|21.79|0
1641522100000|2022-01-07 02:21:40|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1641522140000|2022-01-07 02:22:20|22.1|21.8|22.1|21.8|22.1|21.8|22.1|21.8|0
1641522240000|2022-01-07 02:24:00|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1641522310000|2022-01-07 02:25:10|22.1|21.8|22.09|21.79|22.1|21.8|22.09|21.79|0
1641522370000|2022-01-07 02:26:10|22.1|21.8|22.09|21.79|22.1|21.8|22.09|21.79|0
1641522440000|2022-01-07 02:27:20|22.1|21.8|22.09|21.79|22.1|21.8|22.09|21.79|0
1641522510000|2022-01-07 02:28:30|22.1|21.8|22.09|21.79|22.1|21.8|22.09|21.79|0
1641522570000|2022-01-07 02:29:30|22.1|21.8|22.09|21.79|22.1|21.8|22.09|21.79|0
1641522640000|2022-01-07 02:30:40|22.1|21.8|22.09|21.79|22.1|21.8|22.09|21.79|0
1641522700000|2022-01-07 02:31:40|22.1|21.8|22.1|21.8|22.1|21.8|22.1|21.8|0
1641522710000|2022-01-07 02:31:50|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1641522720000|2022-01-07 02:32:00|22.08|21.83|22.1|21.8|22.11|21.83|22.08|21.8|0
1641522740000|2022-01-07 02:32:20|22.11|21.81|22.11|21.81|22.11|21.81|22.1|21.8|0
1641522750000|2022-01-07 02:32:30|22.1|21.8|22.1|21.8|22.11|21.81|22.1|21.8|0
1641522760000|2022-01-07 02:32:40|22.14|21.84|22.11|21.81|22.14|21.84|22.11|21.81|0
1641522790000|2022-01-07 02:33:10|22.13|21.83|22.14|21.84|22.14|21.84|22.13|21.83|0
1641522870000|2022-01-07 02:34:30|22.11|21.81|22.14|21.84|22.14|21.84|22.11|21.81|0
1641522900000|2022-01-07 02:35:00|22.11|21.81|22.11|21.81|22.11|21.81|22.11|21.81|0
1641522910000|2022-01-07 02:35:10|22.1|21.8|22.1|21.8|22.1|21.8|22.1|21.8|0
1641522920000|2022-01-07 02:35:20|22.11|21.81|22.13|21.83|22.13|21.83|22.11|21.81|0
1641522930000|2022-01-07 02:35:30|22.14|21.84|22.14|21.84|22.14|21.84|22.14|21.84|0
1641522990000|2022-01-07 02:36:30|22.15|21.85|22.15|21.85|22.15|21.85|22.15|21.85|0
1641523170000|2022-01-07 02:39:30|22.14|21.84|22.14|21.84|22.14|21.84|22.14|21.84|0
1641523190000|2022-01-07 02:39:50|22.15|21.85|22.15|21.85|22.15|21.85|22.15|21.85|0
1641523600000|2022-01-07 02:46:40|22.16|21.86|22.15|21.85|22.16|21.86|22.15|21.85|0
1641523800000|2022-01-07 02:50:00|22.11|21.81|22.1|21.8|22.11|21.81|22.1|21.8|0
1641523810000|2022-01-07 02:50:10|22.09|21.79|22.14|21.84|22.14|21.84|22.09|21.79|0
1641523820000|2022-01-07 02:50:20|22.1|21.8|22.14|21.84|22.14|21.84|22.1|21.8|0
1641523830000|2022-01-07 02:50:30|22.11|21.81|22.14|21.84|22.14|21.84|22.1|21.8|0
1641523910000|2022-01-07 02:51:50|22.12|21.82|22.1|21.8|22.12|21.82|22.1|21.8|0
1641523920000|2022-01-07 02:52:00|22.14|21.84|22.14|21.84|22.14|21.84|22.14|21.84|0
1641524000000|2022-01-07 02:53:20|22.12|21.82|22.1|21.8|22.12|21.82|22.1|21.8|0
1641524010000|2022-01-07 02:53:30|22.13|21.83|22.12|21.82|22.13|21.83|22.12|21.82|0
1641524020000|2022-01-07 02:53:40|22.1|21.8|22.1|21.8|22.1|21.8|22.1|21.8|0
1641524120000|2022-01-07 02:55:20|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1641524170000|2022-01-07 02:56:10|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|20
1641524230000|2022-01-07 02:57:10|22.08|21.78|22.08|21.78|22.08|21.78|22.06|21.76|0
1641524240000|2022-01-07 02:57:20|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1641524270000|2022-01-07 02:57:50|22.08|21.78|22.06|21.76|22.08|21.78|22.06|21.76|0
1641524370000|2022-01-07 02:59:30|22.08|21.78|22.06|21.76|22.08|21.78|22.06|21.76|0
1641524380000|2022-01-07 02:59:40|22.08|21.78|22.09|21.79|22.09|21.79|22.08|21.78|0
1641524390000|2022-01-07 02:59:50|22.08|21.78|22.08|21.78|22.08|21.78|22.08|21.78|0
1641524400000|2022-01-07 03:00:00|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1641524410000|2022-01-07 03:00:10|22.08|21.78|22.08|21.78|22.08|21.78|22.08|21.78|0
1641524430000|2022-01-07 03:00:30|22.06|21.76|22.08|21.78|22.08|21.78|22.06|21.76|0
1641524470000|2022-01-07 03:01:10|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1641524490000|2022-01-07 03:01:30|22.06|21.76|22.07|21.77|22.08|21.78|22.06|21.76|0
1641524530000|2022-01-07 03:02:10|22.04|21.74|22.04|21.74|22.06|21.76|22.04|21.74|0
1641524540000|2022-01-07 03:02:20|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1641524550000|2022-01-07 03:02:30|22.04|21.74|22.06|21.76|22.06|21.76|22.04|21.74|0
1641524560000|2022-01-07 03:02:40|22.07|21.77|22.06|21.76|22.07|21.77|22.06|21.76|0
1641524580000|2022-01-07 03:03:00|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1641524590000|2022-01-07 03:03:10|22.06|21.76|22.04|21.74|22.06|21.76|22.04|21.74|0
1641524600000|2022-01-07 03:03:20|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1641524610000|2022-01-07 03:03:30|22.04|21.74|22.04|21.74|22.06|21.76|22.04|21.74|0
1641524670000|2022-01-07 03:04:30|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1641524680000|2022-01-07 03:04:40|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1641524700000|2022-01-07 03:05:00|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1641524710000|2022-01-07 03:05:10|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1641524800000|2022-01-07 03:06:40|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1641524810000|2022-01-07 03:06:50|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1641524880000|2022-01-07 03:08:00|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1641524950000|2022-01-07 03:09:10|22.05|21.75|22.05|21.75|22.05|21.75|22.05|21.75|0
1641524960000|2022-01-07 03:09:20|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1641524970000|2022-01-07 03:09:30|22.05|21.75|22.05|21.75|22.05|21.75|22.03|21.73|0
1641524980000|2022-01-07 03:09:40|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1641525040000|2022-01-07 03:10:40|22.07|21.77|22.07|21.77|22.08|21.78|22.07|21.77|0
1641525120000|2022-01-07 03:12:00|22.08|21.78|22.07|21.77|22.08|21.78|22.07|21.77|0
1641525130000|2022-01-07 03:12:10|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1641525140000|2022-01-07 03:12:20|22.04|21.74|22.06|21.76|22.06|21.76|22.04|21.74|0
1641525150000|2022-01-07 03:12:30|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1641525190000|2022-01-07 03:13:10|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1641525200000|2022-01-07 03:13:20|22.06|21.76|22.06|21.76|22.06|21.76|22.04|21.74|0
1641525220000|2022-01-07 03:13:40|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1641525260000|2022-01-07 03:14:20|22.08|21.78|22.07|21.77|22.08|21.78|22.07|21.77|0
1641525330000|2022-01-07 03:15:30|22.06|21.76|22.07|21.77|22.07|21.77|22.06|21.76|0
1641525350000|2022-01-07 03:15:50|22.06|21.76|22.04|21.74|22.06|21.76|22.04|21.74|0
1641525360000|2022-01-07 03:16:00|22.06|21.76|22.04|21.74|22.06|21.76|22.04|21.74|0
1641525390000|2022-01-07 03:16:30|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1641525430000|2022-01-07 03:17:10|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1641525450000|2022-01-07 03:17:30|22.06|21.76|22.06|21.76|22.07|21.77|22.06|21.76|0
1641525510000|2022-01-07 03:18:30|22.07|21.77|22.07|21.77|22.08|21.78|22.07|21.77|0
1641525520000|2022-01-07 03:18:40|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1641525550000|2022-01-07 03:19:10|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1641525580000|2022-01-07 03:19:40|22.06|21.76|22.07|21.77|22.08|21.78|22.06|21.76|0
1641525590000|2022-01-07 03:19:50|22.04|21.74|22.04|21.74|22.06|21.76|22.04|21.74|0
1641525600000|2022-01-07 03:20:00|22.06|21.76|22.04|21.74|22.06|21.76|22.04|21.74|0
1641525640000|2022-01-07 03:20:40|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1641525690000|2022-01-07 03:21:30|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1641525700000|2022-01-07 03:21:40|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1641525800000|2022-01-07 03:23:20|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1641525860000|2022-01-07 03:24:20|21.98|21.68|21.97|21.67|21.98|21.68|21.97|21.67|0
1641525870000|2022-01-07 03:24:30|21.98|21.68|21.98|21.68|21.98|21.68|21.98|21.68|0
1641525920000|2022-01-07 03:25:20|21.96|21.66|21.96|21.66|21.96|21.66|21.96|21.66|0
1641525930000|2022-01-07 03:25:30|21.97|21.67|21.96|21.66|21.97|21.67|21.96|21.66|0
1641525990000|2022-01-07 03:26:30|21.98|21.68|21.98|21.68|21.98|21.68|21.98|21.68|0
1641526000000|2022-01-07 03:26:40|21.99|21.69|21.97|21.67|22|21.7|21.97|21.67|0
1641526010000|2022-01-07 03:26:50|21.99|21.69|21.97|21.67|21.99|21.69|21.97|21.67|0
1641526300000|2022-01-07 03:31:40|21.99|21.69|21.97|21.67|21.99|21.69|21.97|21.67|0
1641526330000|2022-01-07 03:32:10|21.99|21.69|22.01|21.71|22.01|21.71|21.99|21.69|0
1641526390000|2022-01-07 03:33:10|22.02|21.72|22.03|21.73|22.03|21.73|22.02|21.72|0
1641526430000|2022-01-07 03:33:50|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1641526450000|2022-01-07 03:34:10|22.03|21.73|22.02|21.72|22.03|21.73|22.02|21.72|0
1641526510000|2022-01-07 03:35:10|22.03|21.73|22.03|21.73|22.04|21.74|22.03|21.73|0
1641526580000|2022-01-07 03:36:20|22.04|21.74|22.03|21.73|22.04|21.74|22.03|21.73|0
1641526620000|2022-01-07 03:37:00|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1641526630000|2022-01-07 03:37:10|22.06|21.76|22.04|21.74|22.06|21.76|22.04|21.74|0
1641526780000|2022-01-07 03:39:40|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1641526810000|2022-01-07 03:40:10|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1641526830000|2022-01-07 03:40:30|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1641526850000|2022-01-07 03:40:50|22.04|21.74|22.03|21.73|22.04|21.74|22.03|21.73|0
1641526920000|2022-01-07 03:42:00|22.04|21.74|22.03|21.73|22.04|21.74|22.03|21.73|0
1641526930000|2022-01-07 03:42:10|22.05|21.75|22.05|21.75|22.05|21.75|22.05|21.75|0
1641526950000|2022-01-07 03:42:30|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1641526990000|2022-01-07 03:43:10|22.04|21.74|22.03|21.73|22.04|21.74|22.03|21.73|0
1641527060000|2022-01-07 03:44:20|22.04|21.74|22.03|21.73|22.04|21.74|22.03|21.73|0
1641527120000|2022-01-07 03:45:20|22.04|21.74|22.03|21.73|22.04|21.74|22.03|21.73|0
1641527190000|2022-01-07 03:46:30|22.04|21.74|22.03|21.73|22.04|21.74|22.03|21.73|0
1641527260000|2022-01-07 03:47:40|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1641527300000|2022-01-07 03:48:20|22.08|21.78|22.08|21.78|22.08|21.78|22.08|21.78|0
1641527370000|2022-01-07 03:49:30|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1641527410000|2022-01-07 03:50:10|22.08|21.78|22.08|21.78|22.08|21.78|22.08|21.78|0
1641527430000|2022-01-07 03:50:30|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1641527440000|2022-01-07 03:50:40|22.08|21.78|22.08|21.78|22.08|21.78|22.08|21.78|0
1641527490000|2022-01-07 03:51:30|22.09|21.79|22.08|21.78|22.09|21.79|22.08|21.78|0
1641527560000|2022-01-07 03:52:40|22.09|21.79|22.14|21.84|22.14|21.84|22.09|21.79|0
1641527570000|2022-01-07 03:52:50|22.13|21.83|22.13|21.83|22.13|21.83|22.13|21.83|0
1641527580000|2022-01-07 03:53:00|22.11|21.81|22.11|21.81|22.11|21.81|22.11|21.81|0
1641527770000|2022-01-07 03:56:10|22.08|21.78|22.09|21.79|22.09|21.79|22.07|21.77|0
1641527880000|2022-01-07 03:58:00|22.08|21.78|22.08|21.78|22.08|21.78|22.08|21.78|0
1641527890000|2022-01-07 03:58:10|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1641527990000|2022-01-07 03:59:50|22.08|21.78|22.1|21.8|22.1|21.8|22.08|21.78|0
1641528000000|2022-01-07 04:00:00|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1641528160000|2022-01-07 04:02:40|22.08|21.78|22.09|21.79|22.09|21.79|22.08|21.78|0
1641528270000|2022-01-07 04:04:30|22.08|21.78|22.09|21.79|22.09|21.79|22.08|21.78|0
1641528370000|2022-01-07 04:06:10|22.08|21.78|22.08|21.78|22.08|21.78|22.08|21.78|0
1641528380000|2022-01-07 04:06:20|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1641528480000|2022-01-07 04:08:00|22.08|21.78|22.09|21.79|22.09|21.79|22.08|21.78|0
1641528750000|2022-01-07 04:12:30|22.08|21.78|22.09|21.79|22.09|21.79|22.08|21.78|0
1641528860000|2022-01-07 04:14:20|22.08|21.78|22.09|21.79|22.09|21.79|22.08|21.78|0
1641528960000|2022-01-07 04:16:00|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1641529050000|2022-01-07 04:17:30|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1641529110000|2022-01-07 04:18:30|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1641529170000|2022-01-07 04:19:30|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1641529180000|2022-01-07 04:19:40|22.11|21.81|22.09|21.79|22.11|21.81|22.09|21.79|0
1641529190000|2022-01-07 04:19:50|22.11|21.81|22.09|21.79|22.11|21.81|22.09|21.79|0
1641529210000|2022-01-07 04:20:10|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1641529260000|2022-01-07 04:21:00|22.09|21.79|22.11|21.81|22.11|21.81|22.09|21.79|0
1641529270000|2022-01-07 04:21:10|22.1|21.8|22.07|21.77|22.11|21.81|22.07|21.77|0
1641529390000|2022-01-07 04:23:10|22.06|21.76|22.07|21.77|22.07|21.77|22.06|21.76|0
1641529410000|2022-01-07 04:23:30|22.1|21.8|22.1|21.8|22.1|21.8|22.1|21.8|0
1641529420000|2022-01-07 04:23:40|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1641529440000|2022-01-07 04:24:00|22.1|21.8|22.07|21.77|22.1|21.8|22.07|21.77|0
1641529550000|2022-01-07 04:25:50|22.06|21.76|22.07|21.77|22.07|21.77|22.06|21.76|0
1641529650000|2022-01-07 04:27:30|22.06|21.76|22.07|21.77|22.07|21.77|22.06|21.76|0
1641529760000|2022-01-07 04:29:20|22.06|21.76|22.07|21.77|22.07|21.77|22.06|21.76|0
1641529860000|2022-01-07 04:31:00|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1641529870000|2022-01-07 04:31:10|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1641530160000|2022-01-07 04:36:00|22.1|21.8|22.07|21.77|22.1|21.8|22.07|21.77|0
1641530170000|2022-01-07 04:36:10|22.09|21.79|22.07|21.77|22.09|21.79|22.07|21.77|0
1641530220000|2022-01-07 04:37:00|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1641530230000|2022-01-07 04:37:10|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1641530250000|2022-01-07 04:37:30|22.09|21.79|22.07|21.77|22.09|21.79|22.07|21.77|0
1641530260000|2022-01-07 04:37:40|22.09|21.79|22.07|21.77|22.09|21.79|22.07|21.77|0
1641530270000|2022-01-07 04:37:50|22.09|21.79|22.07|21.77|22.09|21.79|22.07|21.77|0
1641530330000|2022-01-07 04:38:50|22.09|21.79|22.1|21.8|22.1|21.8|22.09|21.79|0
1641530340000|2022-01-07 04:39:00|22.07|21.77|22.07|21.77|22.1|21.8|22.07|21.77|0
1641530350000|2022-01-07 04:39:10|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1641530370000|2022-01-07 04:39:30|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1641530390000|2022-01-07 04:39:50|22.09|21.79|22.09|21.79|22.12|21.82|22.09|21.79|0
1641530400000|2022-01-07 04:40:00|22.07|21.77|22.09|21.79|22.09|21.79|22.07|21.77|0
1641530410000|2022-01-07 04:40:10|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1641530430000|2022-01-07 04:40:30|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1641530440000|2022-01-07 04:40:40|22.07|21.77|22.11|21.81|22.11|21.81|22.07|21.77|0
1641530460000|2022-01-07 04:41:00|22.13|21.83|22.13|21.83|22.13|21.83|22.13|21.83|0
1641530700000|2022-01-07 04:45:00|22.11|21.81|22.11|21.81|22.11|21.81|22.11|21.81|0
1641530720000|2022-01-07 04:45:20|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1641530830000|2022-01-07 04:47:10|22.08|21.78|22.09|21.79|22.09|21.79|22.08|21.78|0
1641530900000|2022-01-07 04:48:20|22.08|21.78|22.09|21.79|22.09|21.79|22.08|21.78|0
1641530950000|2022-01-07 04:49:10|22.1|21.8|22.09|21.79|22.1|21.8|22.09|21.79|0
1641530960000|2022-01-07 04:49:20|22.08|21.78|22.09|21.79|22.09|21.79|22.08|21.78|0
1641530970000|2022-01-07 04:49:30|22.1|21.8|22.09|21.79|22.1|21.8|22.09|21.79|0
1641530980000|2022-01-07 04:49:40|22.13|21.83|22.13|21.83|22.13|21.83|22.13|21.83|0
1641531000000|2022-01-07 04:50:00|22.11|21.81|22.11|21.81|22.11|21.81|22.11|21.81|0
1641531010000|2022-01-07 04:50:10|22.13|21.83|22.13|21.83|22.13|21.83|22.13|21.83|0
1641531030000|2022-01-07 04:50:30|22.1|21.8|22.09|21.79|22.1|21.8|22.08|21.78|0
1641531100000|2022-01-07 04:51:40|22.08|21.78|22.09|21.79|22.09|21.79|22.08|21.78|0
1641531160000|2022-01-07 04:52:40|22.08|21.78|22.08|21.78|22.08|21.78|22.08|21.78|0
1641531170000|2022-01-07 04:52:50|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1641531230000|2022-01-07 04:53:50|22.08|21.78|22.09|21.79|22.09|21.79|22.08|21.78|0
1641531290000|2022-01-07 04:54:50|22.08|21.78|22.09|21.79|22.09|21.79|22.07|21.77|0
1641531320000|2022-01-07 04:55:20|22.08|21.78|22.08|21.78|22.08|21.78|22.08|21.78|0
1641531360000|2022-01-07 04:56:00|22.07|21.77|22.08|21.78|22.08|21.78|22.07|21.77|0
1641531430000|2022-01-07 04:57:10|22.09|21.79|22.12|21.82|22.12|21.82|22.09|21.79|0
1641531440000|2022-01-07 04:57:20|22.09|21.79|22.08|21.78|22.09|21.79|22.08|21.78|0
1641531540000|2022-01-07 04:59:00|22.07|21.77|22.08|21.78|22.08|21.78|22.07|21.77|0
1641531600000|2022-01-07 05:00:00|22.06|21.76|22.08|21.78|22.08|21.78|22.06|21.76|0
1641531610000|2022-01-07 05:00:10|22.04|21.74|22.06|21.76|22.06|21.76|22.04|21.74|0
1641531630000|2022-01-07 05:00:30|22.04|21.74|22.06|21.76|22.06|21.76|22.04|21.74|0
1641531660000|2022-01-07 05:01:00|22.08|21.78|22.08|21.78|22.08|21.78|22.08|21.78|0
1641531670000|2022-01-07 05:01:10|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1641531880000|2022-01-07 05:04:40|22.07|21.77|22.07|21.77|22.07|21.77|22.05|21.75|0
1641531930000|2022-01-07 05:05:30|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1641531970000|2022-01-07 05:06:10|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1641531990000|2022-01-07 05:06:30|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1641532000000|2022-01-07 05:06:40|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1641532070000|2022-01-07 05:07:50|22.06|21.76|22.07|21.77|22.07|21.77|22.05|21.75|0
1641532190000|2022-01-07 05:09:50|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1641532200000|2022-01-07 05:10:00|22.1|21.8|22.11|21.81|22.11|21.81|22.1|21.8|0
1641532230000|2022-01-07 05:10:30|22.13|21.83|22.13|21.83|22.13|21.83|22.13|21.83|0
1641532240000|2022-01-07 05:10:40|22.11|21.81|22.11|21.81|22.11|21.81|22.11|21.81|0
1641532260000|2022-01-07 05:11:00|22.13|21.83|22.13|21.83|22.14|21.84|22.13|21.83|0
1641532270000|2022-01-07 05:11:10|22.14|21.84|22.11|21.81|22.14|21.84|22.11|21.81|0
1641532320000|2022-01-07 05:12:00|22.1|21.8|22.1|21.8|22.1|21.8|22.1|21.8|0
1641532330000|2022-01-07 05:12:10|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1641532340000|2022-01-07 05:12:20|22.1|21.8|22.1|21.8|22.1|21.8|22.1|21.8|0
1641532350000|2022-01-07 05:12:30|22.09|21.79|22.1|21.8|22.1|21.8|22.09|21.79|0
1641532460000|2022-01-07 05:14:20|22.09|21.79|22.1|21.8|22.1|21.8|22.09|21.79|0
1641532550000|2022-01-07 05:15:50|22.09|21.79|22.07|21.77|22.09|21.79|22.07|21.77|0
1641532560000|2022-01-07 05:16:00|22.1|21.8|22.1|21.8|22.1|21.8|22.1|21.8|0
1641532670000|2022-01-07 05:17:50|22.09|21.79|22.1|21.8|22.1|21.8|22.09|21.79|0
1641532730000|2022-01-07 05:18:50|22.07|21.77|22.07|21.77|22.09|21.79|22.07|21.77|0
1641532740000|2022-01-07 05:19:00|22.09|21.79|22.07|21.77|22.09|21.79|22.07|21.77|0
1641532750000|2022-01-07 05:19:10|22.09|21.79|22.07|21.77|22.09|21.79|22.07|21.77|0
1641532760000|2022-01-07 05:19:20|22.09|21.79|22.07|21.77|22.09|21.79|22.07|21.77|0
1641532790000|2022-01-07 05:19:50|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1641532800000|2022-01-07 05:20:00|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1641532870000|2022-01-07 05:21:10|22.1|21.8|22.1|21.8|22.1|21.8|22.1|21.8|0
1641532920000|2022-01-07 05:22:00|22.12|21.82|22.09|21.79|22.12|21.82|22.07|21.77|0
1641532930000|2022-01-07 05:22:10|22.1|21.8|22.1|21.8|22.1|21.8|22.1|21.8|0
1641532970000|2022-01-07 05:22:50|22.09|21.79|22.09|21.79|22.09|21.79|22.07|21.77|0
1641532980000|2022-01-07 05:23:00|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1641533030000|2022-01-07 05:23:50|22.09|21.79|22.07|21.77|22.09|21.79|22.07|21.77|0
1641533140000|2022-01-07 05:25:40|22.05|21.75|22.07|21.77|22.07|21.77|22.05|21.75|0
1641533200000|2022-01-07 05:26:40|22.09|21.79|22.07|21.77|22.09|21.79|22.07|21.77|0
1641533220000|2022-01-07 05:27:00|22.09|21.79|22.07|21.77|22.09|21.79|22.07|21.77|0
1641533260000|2022-01-07 05:27:40|22.1|21.8|22.1|21.8|22.1|21.8|22.1|21.8|0
1641533290000|2022-01-07 05:28:10|22.07|21.77|22.09|21.79|22.09|21.79|22.07|21.77|0
1641533300000|2022-01-07 05:28:20|22.1|21.8|22.09|21.79|22.1|21.8|22.07|21.77|0
1641533330000|2022-01-07 05:28:50|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1641533340000|2022-01-07 05:29:00|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1641533350000|2022-01-07 05:29:10|22.1|21.8|22.07|21.77|22.1|21.8|22.07|21.77|0
1641533370000|2022-01-07 05:29:30|22.1|21.8|22.1|21.8|22.1|21.8|22.1|21.8|0
1641533420000|2022-01-07 05:30:20|22.09|21.79|22.07|21.77|22.09|21.79|22.07|21.77|0
1641533490000|2022-01-07 05:31:30|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1641533500000|2022-01-07 05:31:40|22.1|21.8|22.1|21.8|22.1|21.8|22.1|21.8|0
1641533580000|2022-01-07 05:33:00|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1641533590000|2022-01-07 05:33:10|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1641533600000|2022-01-07 05:33:20|22.1|21.8|22.1|21.8|22.1|21.8|22.1|21.8|0
1641533610000|2022-01-07 05:33:30|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1641533620000|2022-01-07 05:33:40|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1641533640000|2022-01-07 05:34:00|22.1|21.8|22.1|21.8|22.1|21.8|22.1|21.8|0
1641533650000|2022-01-07 05:34:10|22.09|21.79|22.07|21.77|22.09|21.79|22.07|21.77|0
1641533710000|2022-01-07 05:35:10|22.09|21.79|22.07|21.77|22.1|21.8|22.07|21.77|0
1641533820000|2022-01-07 05:37:00|22.06|21.76|22.07|21.77|22.07|21.77|22.06|21.76|0
1641533840000|2022-01-07 05:37:20|22.09|21.79|22.07|21.77|22.09|21.79|22.07|21.77|0
1641533880000|2022-01-07 05:38:00|22.06|21.76|22.07|21.77|22.07|21.77|22.06|21.76|0
1641533950000|2022-01-07 05:39:10|22.06|21.76|22.07|21.77|22.07|21.77|22.06|21.76|0
1641534010000|2022-01-07 05:40:10|22.06|21.76|22.07|21.77|22.07|21.77|22.06|21.76|0
1641534070000|2022-01-07 05:41:10|22.06|21.76|22.07|21.77|22.07|21.77|22.06|21.76|0
1641534140000|2022-01-07 05:42:20|22.06|21.76|22.07|21.77|22.07|21.77|22.06|21.76|0
1641534210000|2022-01-07 05:43:30|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1641534220000|2022-01-07 05:43:40|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1641534280000|2022-01-07 05:44:40|22.06|21.76|22.07|21.77|22.07|21.77|22.06|21.76|0
1641534340000|2022-01-07 05:45:40|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1641534350000|2022-01-07 05:45:50|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1641534410000|2022-01-07 05:46:50|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1641534420000|2022-01-07 05:47:00|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1641534480000|2022-01-07 05:48:00|22.06|21.76|22.07|21.77|22.07|21.77|22.06|21.76|0
1641534540000|2022-01-07 05:49:00|22.06|21.76|22.07|21.77|22.07|21.77|22.06|21.76|0
1641534600000|2022-01-07 05:50:00|22.06|21.76|22.07|21.77|22.07|21.77|22.06|21.76|0
1641534660000|2022-01-07 05:51:00|22.06|21.76|22.07|21.77|22.07|21.77|22.06|21.76|0
1641534730000|2022-01-07 05:52:10|22.06|21.76|22.07|21.77|22.07|21.77|22.06|21.76|0
1641534790000|2022-01-07 05:53:10|22.06|21.76|22.07|21.77|22.07|21.77|22.06|21.76|0
1641534850000|2022-01-07 05:54:10|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1641534860000|2022-01-07 05:54:20|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1641534920000|2022-01-07 05:55:20|22.06|21.76|22.07|21.77|22.07|21.77|22.06|21.76|0
1641534980000|2022-01-07 05:56:20|22.06|21.76|22.07|21.77|22.07|21.77|22.06|21.76|0
1641535000000|2022-01-07 05:56:40|22.06|21.76|22.07|21.77|22.07|21.77|22.06|21.76|0
1641535010000|2022-01-07 05:56:50|22.05|21.75|22.03|21.73|22.05|21.75|22.03|21.73|0
1641535040000|2022-01-07 05:57:20|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1641535050000|2022-01-07 05:57:30|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1641535110000|2022-01-07 05:58:30|22.02|21.72|22.03|21.73|22.03|21.73|22.02|21.72|0
1641535130000|2022-01-07 05:58:50|22.02|21.72|22.03|21.73|22.03|21.73|22.02|21.72|0
1641535170000|2022-01-07 05:59:30|22.02|21.72|22.01|21.71|22.02|21.72|22.01|21.71|0
1641535180000|2022-01-07 05:59:40|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1641535240000|2022-01-07 06:00:40|22.03|21.73|22.02|21.72|22.03|21.73|22.02|21.72|0
1641535310000|2022-01-07 06:01:50|22.03|21.73|22.02|21.72|22.03|21.73|22.02|21.72|0
1641535370000|2022-01-07 06:02:50|22.03|21.73|22.02|21.72|22.03|21.73|22.02|21.72|0
1641535440000|2022-01-07 06:04:00|22.03|21.73|22.02|21.72|22.03|21.73|22.02|21.72|0
1641535470000|2022-01-07 06:04:30|22.03|21.73|22.05|21.75|22.05|21.75|22.03|21.73|0
1641535480000|2022-01-07 06:04:40|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1641535500000|2022-01-07 06:05:00|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1641535520000|2022-01-07 06:05:20|22.05|21.75|22.05|21.75|22.05|21.75|22.05|21.75|0
1641535530000|2022-01-07 06:05:30|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1641535580000|2022-01-07 06:06:20|22.03|21.73|22.05|21.75|22.07|21.77|22.03|21.73|0
1641535590000|2022-01-07 06:06:30|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1641535620000|2022-01-07 06:07:00|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1641535640000|2022-01-07 06:07:20|22.05|21.75|22.03|21.73|22.07|21.77|22.03|21.73|0
1641535670000|2022-01-07 06:07:50|22.05|21.75|22.07|21.77|22.07|21.77|22.03|21.73|0
1641535800000|2022-01-07 06:10:00|22.06|21.76|22.07|21.77|22.07|21.77|22.06|21.76|0
1641535870000|2022-01-07 06:11:10|22.06|21.76|22.07|21.77|22.08|21.78|22.06|21.76|0
1641535900000|2022-01-07 06:11:40|22.03|21.73|22.05|21.75|22.05|21.75|22.03|21.73|0
1641535920000|2022-01-07 06:12:00|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1641535930000|2022-01-07 06:12:10|22.06|21.76|22.07|21.77|22.07|21.77|22.06|21.76|0
1641535940000|2022-01-07 06:12:20|22.08|21.78|22.07|21.77|22.08|21.78|22.07|21.77|0
1641536000000|2022-01-07 06:13:20|22.06|21.76|22.07|21.77|22.08|21.78|22.06|21.76|0
1641536060000|2022-01-07 06:14:20|22.05|21.75|22.05|21.75|22.06|21.76|22.03|21.73|0
1641536100000|2022-01-07 06:15:00|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1641536110000|2022-01-07 06:15:10|22.05|21.75|22.07|21.77|22.07|21.77|22.05|21.75|0
1641536130000|2022-01-07 06:15:30|22.06|21.76|22.07|21.77|22.08|21.78|22.06|21.76|0
1641536200000|2022-01-07 06:16:40|22.06|21.76|22.07|21.77|22.07|21.77|22.06|21.76|0
1641536270000|2022-01-07 06:17:50|22.06|21.76|22.07|21.77|22.08|21.78|22.06|21.76|0
1641536350000|2022-01-07 06:19:10|22.06|21.76|22.07|21.77|22.08|21.78|22.06|21.76|0
1641536410000|2022-01-07 06:20:10|22.08|21.78|22.07|21.77|22.08|21.78|22.07|21.77|0
1641536430000|2022-01-07 06:20:30|22.08|21.78|22.08|21.78|22.08|21.78|22.08|21.78|0
1641536480000|2022-01-07 06:21:20|22.07|21.77|22.07|21.77|22.08|21.78|22.07|21.77|0
1641536570000|2022-01-07 06:22:50|22.06|21.76|22.07|21.77|22.08|21.78|22.06|21.76|0
1641536640000|2022-01-07 06:24:00|22.06|21.76|22.07|21.77|22.07|21.77|22.06|21.76|0
1641536650000|2022-01-07 06:24:10|22.08|21.78|22.07|21.77|22.08|21.78|22.07|21.77|0
1641536710000|2022-01-07 06:25:10|22.06|21.76|22.07|21.77|22.08|21.78|22.06|21.76|0
1641536770000|2022-01-07 06:26:10|22.06|21.76|22.07|21.77|22.08|21.78|22.06|21.76|0
1641536830000|2022-01-07 06:27:10|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1641536840000|2022-01-07 06:27:20|22.03|21.73|22.04|21.74|22.04|21.74|22.03|21.73|0
1641536960000|2022-01-07 06:29:20|22.03|21.73|22.04|21.74|22.04|21.74|22.03|21.73|0
1641536980000|2022-01-07 06:29:40|22.05|21.75|22.04|21.74|22.05|21.75|22.04|21.74|0
1641537080000|2022-01-07 06:31:20|22.03|21.73|22.04|21.74|22.04|21.74|22.03|21.73|0
1641537280000|2022-01-07 06:34:40|22.03|21.73|21.98|21.68|22.03|21.73|21.98|21.68|0
1641537340000|2022-01-07 06:35:40|21.99|21.69|21.98|21.68|21.99|21.69|21.98|21.68|0
1641537400000|2022-01-07 06:36:40|21.99|21.69|21.98|21.68|21.99|21.69|21.98|21.68|0
1641537470000|2022-01-07 06:37:50|21.99|21.69|21.98|21.68|21.99|21.69|21.98|21.68|0
1641537490000|2022-01-07 06:38:10|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1641537550000|2022-01-07 06:39:10|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1641537570000|2022-01-07 06:39:30|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1641537610000|2022-01-07 06:40:10|22.03|21.73|22.03|21.73|22.04|21.74|22.03|21.73|0
1641537620000|2022-01-07 06:40:20|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1641537690000|2022-01-07 06:41:30|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1641537720000|2022-01-07 06:42:00|22|21.7|22|21.7|22|21.7|22|21.7|0
1641537730000|2022-01-07 06:42:10|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1641537750000|2022-01-07 06:42:30|22|21.7|22|21.7|22|21.7|22|21.7|0
1641538010000|2022-01-07 06:46:50|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1641538050000|2022-01-07 06:47:30|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1641538060000|2022-01-07 06:47:40|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1641538260000|2022-01-07 06:51:00|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1641538300000|2022-01-07 06:51:40|22.04|21.74|22.01|21.71|22.04|21.74|22.01|21.71|0
1641538340000|2022-01-07 06:52:20|22.02|21.72|22.01|21.71|22.02|21.72|22.01|21.71|0
1641538380000|2022-01-07 06:53:00|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1641538480000|2022-01-07 06:54:40|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1641538500000|2022-01-07 06:55:00|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1641538590000|2022-01-07 06:56:30|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1641538600000|2022-01-07 06:56:40|22.02|21.72|22.01|21.71|22.02|21.72|22.01|21.71|0
1641538610000|2022-01-07 06:56:50|21.97|21.72|21.97|21.72|21.97|21.72|21.97|21.72|0
1641538800000|2022-01-07 07:00:00|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1641538870000|2022-01-07 07:01:10|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|0
1641538880000|2022-01-07 07:01:20|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|2
1641538890000|2022-01-07 07:01:30|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1641538900000|2022-01-07 07:01:40|22.06|21.81|21.97|21.89|22.06|21.89|21.97|21.81|0
1641538910000|2022-01-07 07:01:50|22.05|21.8|22.05|21.8|22.06|21.91|21.97|21.8|0
1641538990000|2022-01-07 07:03:10|||||||||3
1641539150000|2022-01-07 07:05:50|||||||||8
1641539220000|2022-01-07 07:07:00|||||||||5
1641539400000|2022-01-07 07:10:00|21.95|21.87|21.99|21.91|21.99|21.91|21.95|21.87|0
1641539600000|2022-01-07 07:13:20|22.05|21.97|22.04|21.96|22.05|21.97|22.04|21.96|1
1641539610000|2022-01-07 07:13:30|22.05|21.97|22.05|21.97|22.05|21.97|22.04|21.96|0
1641539620000|2022-01-07 07:13:40|22.03|21.95|22.04|21.96|22.04|21.96|22.03|21.95|0
1641539630000|2022-01-07 07:13:50|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1641539640000|2022-01-07 07:14:00|22.03|21.95|22.03|21.95|22.04|21.96|22.03|21.95|0
1641539650000|2022-01-07 07:14:10|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1641539660000|2022-01-07 07:14:20|22.03|21.95|22.02|21.94|22.04|21.96|22.02|21.94|0
1641539680000|2022-01-07 07:14:40|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1641539700000|2022-01-07 07:15:00|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|8
1641539720000|2022-01-07 07:15:20|22.03|21.95|22.02|21.94|22.03|21.95|22.02|21.94|0
1641539740000|2022-01-07 07:15:40|22.03|21.95|22.02|21.94|22.03|21.95|22.02|21.94|0
1641539750000|2022-01-07 07:15:50|22|21.92|22|21.92|22|21.92|21.99|21.91|0
1641539790000|2022-01-07 07:16:30|21.99|21.91|22|21.92|22|21.92|21.99|21.91|0
1641539800000|2022-01-07 07:16:40|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1641539820000|2022-01-07 07:17:00|22|21.92|22|21.92|22|21.92|22|21.92|0
1641539830000|2022-01-07 07:17:10|22.01|21.93|22|21.92|22.01|21.93|22|21.92|2
1641539850000|2022-01-07 07:17:30|21.99|21.91|22|21.92|22|21.92|21.99|21.91|0
1641539880000|2022-01-07 07:18:00|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1641539890000|2022-01-07 07:18:10|22|21.92|22|21.92|22|21.92|22|21.92|0
1641539910000|2022-01-07 07:18:30|21.99|21.91|22|21.92|22|21.92|21.99|21.91|0
1641539940000|2022-01-07 07:19:00|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1641540000000|2022-01-07 07:20:00|21.97|21.89|21.95|21.87|21.97|21.89|21.95|21.87|18
1641540010000|2022-01-07 07:20:10|21.97|21.89|21.98|21.9|21.98|21.9|21.95|21.87|0
1641540020000|2022-01-07 07:20:20|21.95|21.87|21.95|21.87|21.97|21.89|21.95|21.87|2
1641540030000|2022-01-07 07:20:30|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1641540040000|2022-01-07 07:20:40|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1641540050000|2022-01-07 07:20:50|21.91|21.83|21.89|21.81|21.91|21.83|21.89|21.81|30
1641540060000|2022-01-07 07:21:00|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|0
1641540090000|2022-01-07 07:21:30|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|0
1641540100000|2022-01-07 07:21:40|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|0
1641540110000|2022-01-07 07:21:50|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1641540130000|2022-01-07 07:22:10|21.89|21.81|21.89|21.81|21.9|21.82|21.89|21.81|0
1641540140000|2022-01-07 07:22:20|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1641540220000|2022-01-07 07:23:40|21.89|21.81|21.89|21.81|21.9|21.82|21.89|21.81|0
1641540230000|2022-01-07 07:23:50|21.9|21.82|21.9|21.82|21.9|21.82|21.89|21.81|0
1641540240000|2022-01-07 07:24:00|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|0
1641540250000|2022-01-07 07:24:10|21.91|21.83|21.91|21.83|21.93|21.85|21.91|21.83|0
1641540270000|2022-01-07 07:24:30|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1641540290000|2022-01-07 07:24:50|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1641540310000|2022-01-07 07:25:10|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1641540320000|2022-01-07 07:25:20|21.95|21.87|21.94|21.86|21.95|21.87|21.94|21.86|1
1641540360000|2022-01-07 07:26:00|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1641540370000|2022-01-07 07:26:10|21.9|21.82|21.9|21.82|21.92|21.84|21.9|21.82|0
1641540390000|2022-01-07 07:26:30|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|0
1641540400000|2022-01-07 07:26:40|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|0
1641540410000|2022-01-07 07:26:50|21.89|21.81|21.89|21.81|21.9|21.82|21.89|21.81|0
1641540420000|2022-01-07 07:27:00|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|0
1641540430000|2022-01-07 07:27:10|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1641540460000|2022-01-07 07:27:40|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|0
1641540500000|2022-01-07 07:28:20|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|0
1641540510000|2022-01-07 07:28:30|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|0
1641540600000|2022-01-07 07:30:00|21.91|21.83|21.9|21.82|21.91|21.83|21.89|21.81|2
1641540650000|2022-01-07 07:30:50|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|0
1641540670000|2022-01-07 07:31:10|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|4
1641540680000|2022-01-07 07:31:20|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1641540690000|2022-01-07 07:31:30|21.94|21.86|21.95|21.87|21.95|21.87|21.94|21.86|0
1641540710000|2022-01-07 07:31:50|21.93|21.85|21.93|21.85|21.94|21.86|21.93|21.85|0
1641540720000|2022-01-07 07:32:00|21.94|21.86|21.95|21.87|21.95|21.87|21.94|21.86|2
1641540740000|2022-01-07 07:32:20|21.94|21.86|21.93|21.85|21.94|21.86|21.93|21.85|0
1641540750000|2022-01-07 07:32:30|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1641540760000|2022-01-07 07:32:40|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1641540770000|2022-01-07 07:32:50|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1641540780000|2022-01-07 07:33:00|21.93|21.85|21.95|21.87|21.95|21.87|21.93|21.85|0
1641540810000|2022-01-07 07:33:30|21.94|21.86|21.93|21.85|21.94|21.86|21.93|21.85|0
1641540830000|2022-01-07 07:33:50|21.94|21.86|21.95|21.87|21.95|21.87|21.93|21.85|1
1641540840000|2022-01-07 07:34:00|21.94|21.86|21.93|21.85|21.94|21.86|21.93|21.85|0
1641540850000|2022-01-07 07:34:10|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1641540860000|2022-01-07 07:34:20|21.93|21.85|21.91|21.83|21.93|21.85|21.91|21.83|0
1641540870000|2022-01-07 07:34:30|21.93|21.85|21.95|21.87|21.95|21.87|21.93|21.85|0
1641540890000|2022-01-07 07:34:50|21.96|21.88|21.95|21.87|21.96|21.88|21.95|21.87|0
1641540900000|2022-01-07 07:35:00|21.96|21.88|21.95|21.87|21.96|21.88|21.95|21.87|0
1641540930000|2022-01-07 07:35:30|21.96|21.88|21.95|21.87|21.96|21.88|21.95|21.87|0
1641540950000|2022-01-07 07:35:50|21.94|21.86|21.95|21.87|21.95|21.87|21.94|21.86|2
1641540960000|2022-01-07 07:36:00|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|2
1641541020000|2022-01-07 07:37:00|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1641541030000|2022-01-07 07:37:10|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1641541090000|2022-01-07 07:38:10|21.95|21.87|21.94|21.86|21.95|21.87|21.94|21.86|1
1641541120000|2022-01-07 07:38:40|21.95|21.87|21.95|21.87|21.95|21.87|21.94|21.86|0
1641541130000|2022-01-07 07:38:50|21.94|21.86|21.94|21.86|21.95|21.87|21.94|21.86|0
1641541180000|2022-01-07 07:39:40|21.95|21.87|21.94|21.86|21.95|21.87|21.94|21.86|0
1641541190000|2022-01-07 07:39:50|21.95|21.87|21.94|21.86|21.95|21.87|21.94|21.86|0
1641541200000|2022-01-07 07:40:00|||||||||1
1641541240000|2022-01-07 07:40:40|21.95|21.87|21.95|21.87|21.95|21.87|21.94|21.86|0
1641541250000|2022-01-07 07:40:50|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1641541340000|2022-01-07 07:42:20|21.95|21.87|21.94|21.86|21.95|21.87|21.94|21.86|0
1641541350000|2022-01-07 07:42:30|21.95|21.87|21.94|21.86|21.95|21.87|21.94|21.86|0
1641541390000|2022-01-07 07:43:10|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|1
1641541410000|2022-01-07 07:43:30|21.95|21.87|21.94|21.86|21.95|21.87|21.94|21.86|0
1641541440000|2022-01-07 07:44:00|21.96|21.88|21.95|21.87|21.96|21.88|21.94|21.86|3
1641541450000|2022-01-07 07:44:10|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|0
1641541470000|2022-01-07 07:44:30|21.95|21.87|21.94|21.86|21.95|21.87|21.94|21.86|2
1641541540000|2022-01-07 07:45:40|21.95|21.87|21.94|21.86|21.95|21.87|21.94|21.86|0
1641541580000|2022-01-07 07:46:20|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|0
1641541590000|2022-01-07 07:46:30|21.95|21.87|21.94|21.86|21.95|21.87|21.94|21.86|1
1641541630000|2022-01-07 07:47:10|21.93|21.85|21.91|21.83|21.93|21.85|21.91|21.83|0
1641541640000|2022-01-07 07:47:20|21.93|21.85|21.94|21.86|21.94|21.86|21.91|21.83|0
1641541650000|2022-01-07 07:47:30|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|0
1641541660000|2022-01-07 07:47:40|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1641541670000|2022-01-07 07:47:50|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1641541690000|2022-01-07 07:48:10|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|0
1641541700000|2022-01-07 07:48:20|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|0
1641541710000|2022-01-07 07:48:30|21.91|21.83|21.91|21.83|21.93|21.85|21.91|21.83|0
1641541720000|2022-01-07 07:48:40|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|0
1641541730000|2022-01-07 07:48:50|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1641541740000|2022-01-07 07:49:00|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|2
1641541760000|2022-01-07 07:49:20|21.94|21.86|21.91|21.83|21.95|21.87|21.91|21.83|6
1641541790000|2022-01-07 07:49:50|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1641541800000|2022-01-07 07:50:00|21.94|21.86|21.91|21.83|21.94|21.86|21.91|21.83|23
1641541810000|2022-01-07 07:50:10|21.92|21.84|21.94|21.86|21.94|21.86|21.91|21.83|0
1641541820000|2022-01-07 07:50:20|21.95|21.87|21.95|21.87|21.95|21.87|21.94|21.86|0
1641541830000|2022-01-07 07:50:30|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|8
1641541850000|2022-01-07 07:50:50|21.94|21.86|21.93|21.85|21.94|21.86|21.93|21.85|0
1641541860000|2022-01-07 07:51:00|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1641541870000|2022-01-07 07:51:10|21.93|21.85|21.9|21.82|21.93|21.85|21.9|21.82|50
1641541880000|2022-01-07 07:51:20|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1641541900000|2022-01-07 07:51:40|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|10
1641541910000|2022-01-07 07:51:50|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1641541930000|2022-01-07 07:52:10|21.93|21.85|21.91|21.83|21.93|21.85|21.91|21.83|0
1641541940000|2022-01-07 07:52:20|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1641541950000|2022-01-07 07:52:30|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1641541960000|2022-01-07 07:52:40|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1641541970000|2022-01-07 07:52:50|21.93|21.85|21.94|21.86|21.94|21.86|21.91|21.83|6
1641541980000|2022-01-07 07:53:00|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1641542000000|2022-01-07 07:53:20|21.95|21.87|21.95|21.87|21.96|21.88|21.91|21.83|0
1641542010000|2022-01-07 07:53:30|21.94|21.86|21.94|21.86|21.94|21.86|21.93|21.85|0
1641542020000|2022-01-07 07:53:40|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|0
1641542030000|2022-01-07 07:53:50|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1641542040000|2022-01-07 07:54:00|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|1
1641542050000|2022-01-07 07:54:10|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|2
1641542060000|2022-01-07 07:54:20|21.94|21.86|21.95|21.87|21.95|21.87|21.94|21.86|0
1641542080000|2022-01-07 07:54:40|21.94|21.86|21.95|21.87|21.95|21.87|21.94|21.86|0
1641542140000|2022-01-07 07:55:40|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1641542150000|2022-01-07 07:55:50|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1641542250000|2022-01-07 07:57:30|21.96|21.88|21.95|21.87|21.96|21.88|21.95|21.87|0
1641542260000|2022-01-07 07:57:40|21.94|21.86|21.95|21.87|21.95|21.87|21.94|21.86|0
1641542270000|2022-01-07 07:57:50|21.94|21.86|21.94|21.86|21.95|21.87|21.94|21.86|0
1641542280000|2022-01-07 07:58:00|21.93|21.85|21.94|21.86|21.94|21.86|21.91|21.83|0
1641542290000|2022-01-07 07:58:10|21.93|21.85|21.93|21.85|21.93|21.85|21.91|21.83|25
1641542310000|2022-01-07 07:58:30|21.91|21.83|21.91|21.83|21.93|21.85|21.91|21.83|0
1641542320000|2022-01-07 07:58:40|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1641542330000|2022-01-07 07:58:50|21.92|21.84|21.92|21.84|21.92|21.84|21.89|21.81|10
1641542340000|2022-01-07 07:59:00|21.9|21.82|21.92|21.84|21.92|21.84|21.9|21.82|4
1641542350000|2022-01-07 07:59:10|21.94|21.86|21.91|21.83|21.94|21.86|21.91|21.83|0
1641542360000|2022-01-07 07:59:20|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1641542370000|2022-01-07 07:59:30|21.91|21.83|21.91|21.83|21.93|21.85|21.91|21.83|0
1641542380000|2022-01-07 07:59:40|21.93|21.85|21.9|21.82|21.93|21.85|21.89|21.81|7
1641542390000|2022-01-07 07:59:50|21.91|21.83|21.93|21.85|21.93|21.85|21.9|21.82|2
1641542400000|2022-01-07 08:00:00|21.91|21.83|21.94|21.86|21.96|21.88|21.9|21.82|10
1641542410000|2022-01-07 08:00:10|21.93|21.85|21.91|21.83|21.95|21.87|21.91|21.83|3
1641542420000|2022-01-07 08:00:20|||||||||3
1641542430000|2022-01-07 08:00:30|21.87|21.79|21.86|21.78|21.87|21.79|21.86|21.78|21
1641542440000|2022-01-07 08:00:40|21.83|21.75|21.86|21.78|21.86|21.78|21.81|21.73|23
1641542450000|2022-01-07 08:00:50|21.83|21.75|21.86|21.78|21.86|21.78|21.83|21.75|0
1641542460000|2022-01-07 08:01:00|21.88|21.8|21.87|21.79|21.9|21.82|21.87|21.79|3
1641542470000|2022-01-07 08:01:10|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|0
1641542480000|2022-01-07 08:01:20|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|0
1641542490000|2022-01-07 08:01:30|21.9|21.82|21.88|21.8|21.9|21.82|21.88|21.8|0
1641542500000|2022-01-07 08:01:40|21.87|21.79|21.88|21.8|21.88|21.8|21.86|21.78|0
1641542520000|2022-01-07 08:02:00|21.9|21.82|21.93|21.85|21.93|21.85|21.9|21.82|1
1641542540000|2022-01-07 08:02:20|21.94|21.86|21.98|21.9|21.98|21.9|21.93|21.85|15
1641542550000|2022-01-07 08:02:30|21.97|21.89|21.93|21.85|21.97|21.89|21.93|21.85|2
1641542560000|2022-01-07 08:02:40|21.95|21.87|21.96|21.88|21.96|21.88|21.93|21.85|3
1641542570000|2022-01-07 08:02:50|21.95|21.87|21.95|21.87|21.96|21.88|21.95|21.87|5
1641542580000|2022-01-07 08:03:00|21.96|21.88|21.95|21.87|21.98|21.9|21.93|21.85|2
1641542590000|2022-01-07 08:03:10|21.93|21.85|21.95|21.87|21.95|21.87|21.93|21.85|0
1641542600000|2022-01-07 08:03:20|21.93|21.85|21.95|21.87|21.95|21.87|21.93|21.85|0
1641542610000|2022-01-07 08:03:30|21.97|21.89|21.95|21.87|21.98|21.9|21.93|21.85|1
1641542620000|2022-01-07 08:03:40|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1641542630000|2022-01-07 08:03:50|21.95|21.87|21.97|21.89|21.98|21.9|21.95|21.87|0
1641542640000|2022-01-07 08:04:00|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1641542650000|2022-01-07 08:04:10|22.01|21.93|22.01|21.93|22.01|21.93|22|21.92|3
1641542660000|2022-01-07 08:04:20|22.02|21.94|22.03|21.95|22.03|21.95|22.02|21.94|0
1641542670000|2022-01-07 08:04:30|22.02|21.94|22.03|21.95|22.03|21.95|22.02|21.94|4
1641542690000|2022-01-07 08:04:50|22.07|21.99|22.08|22|22.08|22|22.06|21.98|31
1641542700000|2022-01-07 08:05:00|22.07|21.99|22.06|21.98|22.08|22|22.05|21.97|8
1641542710000|2022-01-07 08:05:10|22.07|21.99|22.07|21.99|22.08|22|22.07|21.99|2
1641542720000|2022-01-07 08:05:20|22.06|21.98|22.03|21.95|22.06|21.98|22.03|21.95|0
1641542730000|2022-01-07 08:05:30|22.05|21.97|22.03|21.95|22.05|21.97|22.03|21.95|2
1641542740000|2022-01-07 08:05:40|22.07|21.99|22.03|21.95|22.07|21.99|22.03|21.95|2
1641542760000|2022-01-07 08:06:00|22.07|21.99|22.03|21.95|22.08|22|22.03|21.95|5
1641542770000|2022-01-07 08:06:10|22|21.92|21.98|21.9|22.01|21.93|21.98|21.9|16
1641542780000|2022-01-07 08:06:20|21.99|21.91|22.03|21.95|22.03|21.95|21.98|21.9|3
1641542790000|2022-01-07 08:06:30|||||||||115
1641542800000|2022-01-07 08:06:40|22.04|21.96|22.03|21.95|22.05|21.97|22.03|21.95|11
1641542810000|2022-01-07 08:06:50|22.04|21.96|22.05|21.97|22.05|21.97|22.04|21.96|0
1641542820000|2022-01-07 08:07:00|22.04|21.96|22.05|21.97|22.05|21.97|22.04|21.96|0
1641542830000|2022-01-07 08:07:10|||||||||100
1641542890000|2022-01-07 08:08:10|||||||||2
1641542910000|2022-01-07 08:08:30|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|1
1641542920000|2022-01-07 08:08:40|22.03|21.95|22.04|21.96|22.04|21.96|22.03|21.95|3
1641542930000|2022-01-07 08:08:50|22.02|21.94|22.03|21.95|22.03|21.95|22.02|21.94|1
1641542940000|2022-01-07 08:09:00|22.04|21.96|22.04|21.96|22.05|21.97|22.03|21.95|2
1641542950000|2022-01-07 08:09:10|22.05|21.97|22.05|21.97|22.05|21.97|22.04|21.96|0
1641542990000|2022-01-07 08:09:50|22.07|21.99|22.07|21.99|22.09|22.01|22.06|21.98|11
1641543000000|2022-01-07 08:10:00|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|0
1641543010000|2022-01-07 08:10:10|22.06|21.98|22.06|21.98|22.07|21.99|22.06|21.98|1
1641543020000|2022-01-07 08:10:20|22.05|21.97|22.05|21.97|22.06|21.98|22.05|21.97|0
1641543030000|2022-01-07 08:10:30|22.04|21.96|22|21.92|22.05|21.97|22|21.92|1
1641543040000|2022-01-07 08:10:40|22.04|21.96|22|21.92|22.04|21.96|22|21.92|3
1641543050000|2022-01-07 08:10:50|22.01|21.93|22.01|21.93|22.04|21.96|22|21.92|2
1641543060000|2022-01-07 08:11:00|22|21.92|22|21.92|22.05|21.97|22|21.92|3
1641543070000|2022-01-07 08:11:10|22.01|21.93|22.01|21.93|22.04|21.96|22.01|21.93|0
1641543080000|2022-01-07 08:11:20|22|21.92|22.02|21.94|22.04|21.96|22|21.92|1
1641543090000|2022-01-07 08:11:30|22.01|21.93|22|21.92|22.04|21.96|22|21.92|0
1641543100000|2022-01-07 08:11:40|21.98|21.9|22|21.92|22|21.92|21.98|21.9|25
1641543120000|2022-01-07 08:12:00|21.99|21.91|21.99|21.91|21.99|21.91|21.98|21.9|0
1641543130000|2022-01-07 08:12:10|21.98|21.9|21.98|21.9|21.98|21.9|21.97|21.89|0
1641543140000|2022-01-07 08:12:20|22|21.92|21.99|21.91|22|21.92|21.99|21.91|4
1641543150000|2022-01-07 08:12:30|22|21.92|22|21.92|22|21.92|21.99|21.91|0
1641543160000|2022-01-07 08:12:40|21.99|21.91|22|21.92|22|21.92|21.99|21.91|0
1641543170000|2022-01-07 08:12:50|21.99|21.91|21.99|21.91|22|21.92|21.98|21.9|4
1641543180000|2022-01-07 08:13:00|22|21.92|21.98|21.9|22|21.92|21.98|21.9|2
1641543190000|2022-01-07 08:13:10|22|21.92|21.99|21.91|22|21.92|21.99|21.91|3
1641543200000|2022-01-07 08:13:20|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1641543210000|2022-01-07 08:13:30|22|21.92|21.99|21.91|22|21.92|21.99|21.91|2
1641543220000|2022-01-07 08:13:40|22|21.92|22|21.92|22|21.92|22|21.92|0
1641543230000|2022-01-07 08:13:50|21.99|21.91|21.95|21.87|21.99|21.91|21.95|21.87|0
1641543240000|2022-01-07 08:14:00|21.97|21.89|21.97|21.89|21.97|21.89|21.95|21.87|0
1641543260000|2022-01-07 08:14:20|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|37
1641543280000|2022-01-07 08:14:40|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|4
1641543290000|2022-01-07 08:14:50|21.9|21.82|21.88|21.8|21.9|21.82|21.88|21.8|11
1641543300000|2022-01-07 08:15:00|21.91|21.83|21.88|21.8|21.91|21.83|21.88|21.8|2
1641543320000|2022-01-07 08:15:20|21.9|21.82|21.93|21.85|21.93|21.85|21.88|21.8|0
1641543330000|2022-01-07 08:15:30|||||||||5
1641543350000|2022-01-07 08:15:50|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|0
1641543370000|2022-01-07 08:16:10|||||||||2
1641543420000|2022-01-07 08:17:00|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1641543430000|2022-01-07 08:17:10|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|0
1641543450000|2022-01-07 08:17:30|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|0
1641543460000|2022-01-07 08:17:40|21.92|21.84|21.9|21.82|21.92|21.84|21.88|21.8|1
1641543470000|2022-01-07 08:17:50|21.91|21.83|21.91|21.83|21.91|21.83|21.9|21.82|0
1641543490000|2022-01-07 08:18:10|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1641543500000|2022-01-07 08:18:20|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|0
1641543510000|2022-01-07 08:18:30|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|0
1641543520000|2022-01-07 08:18:40|21.92|21.84|21.92|21.84|21.92|21.84|21.91|21.83|0
1641543530000|2022-01-07 08:18:50|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|0
1641543540000|2022-01-07 08:19:00|21.94|21.86|21.93|21.85|21.94|21.86|21.93|21.85|2
1641543570000|2022-01-07 08:19:30|21.94|21.86|21.96|21.88|21.98|21.9|21.94|21.86|0
1641543580000|2022-01-07 08:19:40|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|0
1641543590000|2022-01-07 08:19:50|21.95|21.87|21.97|21.89|21.97|21.89|21.94|21.86|0
1641543600000|2022-01-07 08:20:00|21.98|21.9|21.98|21.9|21.98|21.9|21.97|21.89|0
1641543610000|2022-01-07 08:20:10|21.97|21.89|21.98|21.9|21.98|21.9|21.97|21.89|0
1641543620000|2022-01-07 08:20:20|21.97|21.89|21.97|21.89|21.98|21.9|21.97|21.89|0
1641543630000|2022-01-07 08:20:30|21.98|21.9|21.93|21.85|21.98|21.9|21.93|21.85|0
1641543660000|2022-01-07 08:21:00|21.94|21.86|21.93|21.85|21.95|21.87|21.93|21.85|0
1641543670000|2022-01-07 08:21:10|21.94|21.86|21.93|21.85|21.95|21.87|21.93|21.85|0
1641543690000|2022-01-07 08:21:30|21.94|21.86|21.93|21.85|21.95|21.87|21.93|21.85|0
1641543730000|2022-01-07 08:22:10|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|2
1641543740000|2022-01-07 08:22:20|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|3
1641543750000|2022-01-07 08:22:30|21.94|21.86|21.93|21.85|21.94|21.86|21.93|21.85|0
1641543770000|2022-01-07 08:22:50|21.94|21.86|21.93|21.85|21.97|21.89|21.93|21.85|4
1641543780000|2022-01-07 08:23:00|21.94|21.86|21.93|21.85|21.94|21.86|21.93|21.85|0
1641543790000|2022-01-07 08:23:10|21.94|21.86|21.95|21.87|21.95|21.87|21.94|21.86|0
1641543800000|2022-01-07 08:23:20|21.94|21.86|21.97|21.89|21.97|21.89|21.94|21.86|0
1641543810000|2022-01-07 08:23:30|21.98|21.9|21.97|21.89|21.98|21.9|21.97|21.89|6
1641543820000|2022-01-07 08:23:40|21.95|21.87|21.97|21.89|21.97|21.89|21.95|21.87|0
1641543830000|2022-01-07 08:23:50|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1641543840000|2022-01-07 08:24:00|21.97|21.89|21.97|21.89|21.97|21.89|21.95|21.87|0
1641543850000|2022-01-07 08:24:10|21.95|21.87|21.95|21.87|21.97|21.89|21.95|21.87|0
1641543860000|2022-01-07 08:24:20|21.97|21.89|21.95|21.87|21.97|21.89|21.95|21.87|0
1641543890000|2022-01-07 08:24:50|21.97|21.89|21.95|21.87|21.97|21.89|21.95|21.87|0
1641543900000|2022-01-07 08:25:00|21.97|21.89|21.99|21.91|21.99|21.91|21.97|21.89|0
1641543910000|2022-01-07 08:25:10|21.98|21.9|22|21.92|22|21.92|21.98|21.9|0
1641543940000|2022-01-07 08:25:40|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|1
1641543950000|2022-01-07 08:25:50|22.04|21.96|22|21.92|22.04|21.96|22|21.92|0
1641543960000|2022-01-07 08:26:00|22.01|21.93|22.01|21.93|22.02|21.94|22|21.92|0
1641543970000|2022-01-07 08:26:10|22|21.92|22|21.92|22|21.92|22|21.92|0
1641543980000|2022-01-07 08:26:20|||||||||2
1641544020000|2022-01-07 08:27:00|22.02|21.94|22.03|21.95|22.05|21.97|22.02|21.94|0
1641544030000|2022-01-07 08:27:10|22.01|21.93|22.05|21.97|22.05|21.97|22|21.92|0
1641544060000|2022-01-07 08:27:40|22.04|21.96|22.05|21.97|22.05|21.97|22.04|21.96|0
1641544070000|2022-01-07 08:27:50|22.04|21.96|22.05|21.97|22.05|21.97|22.04|21.96|0
1641544080000|2022-01-07 08:28:00|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1641544090000|2022-01-07 08:28:10|22|21.92|22|21.92|22|21.92|22|21.92|0
1641544120000|2022-01-07 08:28:40|22.02|21.94|22.03|21.95|22.03|21.95|22|21.92|0
1641544130000|2022-01-07 08:28:50|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1641544140000|2022-01-07 08:29:00|22|21.92|22|21.92|22|21.92|22|21.92|0
1641544150000|2022-01-07 08:29:10|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1641544160000|2022-01-07 08:29:20|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1641544200000|2022-01-07 08:30:00|21.99|21.91|22|21.92|22|21.92|21.99|21.91|0
1641544220000|2022-01-07 08:30:20|22.02|21.94|22|21.92|22.02|21.94|22|21.92|0
1641544230000|2022-01-07 08:30:30|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1641544240000|2022-01-07 08:30:40|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|4
1641544250000|2022-01-07 08:30:50|22.07|21.99|22.05|21.97|22.07|21.99|22.05|21.97|0
1641544260000|2022-01-07 08:31:00|22.07|21.99|22.05|21.97|22.08|22|22.05|21.97|0
1641544270000|2022-01-07 08:31:10|22.06|21.98|22.05|21.97|22.07|21.99|22.05|21.97|0
1641544280000|2022-01-07 08:31:20|22.06|21.98|22.09|22.01|22.09|22.01|22.06|21.98|0
1641544290000|2022-01-07 08:31:30|22.08|22|22.08|22|22.09|22.01|22.07|21.99|0
1641544300000|2022-01-07 08:31:40|22.05|21.97|22.06|21.98|22.06|21.98|22.05|21.97|2
1641544310000|2022-01-07 08:31:50|22.09|22.01|22.06|21.98|22.09|22.01|22.05|21.97|0
1641544320000|2022-01-07 08:32:00|22.05|21.97|22.05|21.97|22.06|21.98|22.05|21.97|0
1641544330000|2022-01-07 08:32:10|22.06|21.98|22.09|22.01|22.09|22.01|22.06|21.98|8
1641544340000|2022-01-07 08:32:20|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1641544350000|2022-01-07 08:32:30|22.11|22.03|22.15|22.07|22.16|22.08|22.11|22.03|3
1641544360000|2022-01-07 08:32:40|22.16|22.08|22.17|22.09|22.17|22.09|22.16|22.08|12
1641544380000|2022-01-07 08:33:00|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|118
1641544390000|2022-01-07 08:33:10|22.18|22.1|22.22|22.14|22.22|22.14|22.18|22.1|7
1641544400000|2022-01-07 08:33:20|22.21|22.13|22.24|22.16|22.24|22.16|22.21|22.13|0
1641544410000|2022-01-07 08:33:30|22.23|22.15|22.24|22.16|22.24|22.16|22.23|22.15|0
1641544420000|2022-01-07 08:33:40|22.23|22.15|22.24|22.16|22.26|22.18|22.23|22.15|4
1641544430000|2022-01-07 08:33:50|22.23|22.15|22.24|22.16|22.24|22.16|22.23|22.15|0
1641544440000|2022-01-07 08:34:00|22.23|22.15|22.21|22.13|22.24|22.16|22.21|22.13|0
1641544450000|2022-01-07 08:34:10|22.22|22.14|22.21|22.13|22.23|22.15|22.21|22.13|0
1641544460000|2022-01-07 08:34:20|22.22|22.14|22.21|22.13|22.22|22.14|22.21|22.13|2
1641544470000|2022-01-07 08:34:30|22.19|22.11|22.18|22.1|22.19|22.11|22.17|22.09|8
1641544480000|2022-01-07 08:34:40|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1641544490000|2022-01-07 08:34:50|22.18|22.1|22.19|22.11|22.19|22.11|22.18|22.1|0
1641544500000|2022-01-07 08:35:00|22.21|22.13|22.21|22.13|22.23|22.15|22.21|22.13|2
1641544510000|2022-01-07 08:35:10|22.22|22.14|22.24|22.16|22.24|22.16|22.22|22.14|22
1641544520000|2022-01-07 08:35:20|22.22|22.14|22.21|22.13|22.22|22.14|22.21|22.13|28
1641544530000|2022-01-07 08:35:30|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1641544560000|2022-01-07 08:36:00|22.21|22.13|22.19|22.11|22.21|22.13|22.19|22.11|0
1641544570000|2022-01-07 08:36:10|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|23
1641544580000|2022-01-07 08:36:20|||||||||20
1641544590000|2022-01-07 08:36:30|22.22|22.14|22.21|22.13|22.22|22.14|22.21|22.13|2
1641544600000|2022-01-07 08:36:40|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1641544610000|2022-01-07 08:36:50|22.18|22.1|22.17|22.09|22.18|22.1|22.17|22.09|6
1641544620000|2022-01-07 08:37:00|22.18|22.1|22.17|22.09|22.18|22.1|22.17|22.09|3
1641544630000|2022-01-07 08:37:10|||||||||2
1641544640000|2022-01-07 08:37:20|22.18|22.1|22.18|22.1|22.18|22.1|22.17|22.09|0
1641544650000|2022-01-07 08:37:30|22.17|22.09|22.17|22.09|22.18|22.1|22.17|22.09|0
1641544660000|2022-01-07 08:37:40|22.14|22.06|22.14|22.06|22.14|22.06|22.12|22.04|29
1641544670000|2022-01-07 08:37:50|22.13|22.05|22.14|22.06|22.14|22.06|22.12|22.04|6
1641544680000|2022-01-07 08:38:00|22.16|22.08|22.12|22.04|22.16|22.08|22.12|22.04|0
1641544690000|2022-01-07 08:38:10|||||||||2
1641544720000|2022-01-07 08:38:40|22.07|21.99|22.1|22.02|22.1|22.02|22.07|21.99|110
1641544730000|2022-01-07 08:38:50|22.09|22.01|22.11|22.03|22.11|22.03|22.07|21.99|1
1641544740000|2022-01-07 08:39:00|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|4
1641544760000|2022-01-07 08:39:20|22.13|22.05|22.12|22.04|22.13|22.05|22.12|22.04|44
1641544780000|2022-01-07 08:39:40|22.1|22.02|22.09|22.01|22.1|22.02|22.09|22.01|3
1641544790000|2022-01-07 08:39:50|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1641544800000|2022-01-07 08:40:00|||||||||2
1641544830000|2022-01-07 08:40:30|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1641544840000|2022-01-07 08:40:40|22.07|21.99|22.12|22.04|22.12|22.04|22.07|21.99|10
1641544870000|2022-01-07 08:41:10|||||||||5
1641544890000|2022-01-07 08:41:30|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1641544900000|2022-01-07 08:41:40|22.12|22.04|22.07|21.99|22.12|22.04|22.07|21.99|0
1641544910000|2022-01-07 08:41:50|22.09|22.01|22.11|22.03|22.12|22.04|22.09|22.01|0
1641544920000|2022-01-07 08:42:00|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1641544930000|2022-01-07 08:42:10|||||||||13
1641544940000|2022-01-07 08:42:20|22.16|22.08|22.12|22.04|22.16|22.08|22.12|22.04|11
1641544970000|2022-01-07 08:42:50|||||||||2
1641545000000|2022-01-07 08:43:20|22.13|22.05|22.16|22.08|22.16|22.08|22.13|22.05|0
1641545010000|2022-01-07 08:43:30|22.14|22.06|22.17|22.09|22.17|22.09|22.14|22.06|0
1641545050000|2022-01-07 08:44:10|22.14|22.06|22.14|22.06|22.16|22.08|22.12|22.04|4
1641545070000|2022-01-07 08:44:30|22.16|22.08|22.14|22.06|22.16|22.08|22.13|22.05|0
1641545080000|2022-01-07 08:44:40|22.13|22.05|22.14|22.06|22.14|22.06|22.13|22.05|0
1641545090000|2022-01-07 08:44:50|22.13|22.05|22.14|22.06|22.14|22.06|22.13|22.05|0
1641545130000|2022-01-07 08:45:30|22.13|22.05|22.12|22.04|22.13|22.05|22.12|22.04|1
1641545140000|2022-01-07 08:45:40|||||||||2
1641545170000|2022-01-07 08:46:10|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1641545180000|2022-01-07 08:46:20|22.12|22.04|22.14|22.06|22.16|22.08|22.12|22.04|0
1641545190000|2022-01-07 08:46:30|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1641545200000|2022-01-07 08:46:40|22.12|22.04|22.13|22.05|22.13|22.05|22.12|22.04|0
1641545210000|2022-01-07 08:46:50|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1641545280000|2022-01-07 08:48:00|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|1
1641545290000|2022-01-07 08:48:10|22.13|22.05|22.14|22.06|22.14|22.06|22.13|22.05|2
1641545310000|2022-01-07 08:48:30|||||||||2
1641545320000|2022-01-07 08:48:40|22.13|22.05|22.13|22.05|22.13|22.05|22.12|22.04|0
1641545330000|2022-01-07 08:48:50|22.14|22.06|22.14|22.06|22.16|22.08|22.13|22.05|0
1641545340000|2022-01-07 08:49:00|22.16|22.08|22.19|22.11|22.19|22.11|22.16|22.08|5
1641545350000|2022-01-07 08:49:10|22.18|22.1|22.18|22.1|22.18|22.1|22.17|22.09|0
1641545360000|2022-01-07 08:49:20|22.17|22.09|22.18|22.1|22.19|22.11|22.17|22.09|0
1641545370000|2022-01-07 08:49:30|22.17|22.09|22.19|22.11|22.19|22.11|22.17|22.09|0
1641545380000|2022-01-07 08:49:40|22.18|22.1|22.17|22.09|22.18|22.1|22.17|22.09|0
1641545390000|2022-01-07 08:49:50|22.16|22.08|22.17|22.09|22.17|22.09|22.16|22.08|0
1641545400000|2022-01-07 08:50:00|22.16|22.08|22.17|22.09|22.17|22.09|22.16|22.08|0
1641545410000|2022-01-07 08:50:10|22.14|22.06|22.14|22.06|22.14|22.06|22.12|22.04|9
1641545420000|2022-01-07 08:50:20|22.13|22.05|22.12|22.04|22.13|22.05|22.12|22.04|0
1641545430000|2022-01-07 08:50:30|22.14|22.06|22.13|22.05|22.14|22.06|22.13|22.05|0
1641545440000|2022-01-07 08:50:40|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1641545460000|2022-01-07 08:51:00|22.1|22.02|22.1|22.02|22.12|22.04|22.1|22.02|7
1641545470000|2022-01-07 08:51:10|22.09|22.01|22.09|22.01|22.1|22.02|22.07|21.99|3
1641545490000|2022-01-07 08:51:30|22.1|22.02|22.09|22.01|22.12|22.04|22.09|22.01|7
1641545500000|2022-01-07 08:51:40|22.11|22.03|22.12|22.04|22.12|22.04|22.11|22.03|3
1641545560000|2022-01-07 08:52:40|22.16|22.08|22.16|22.08|22.17|22.09|22.16|22.08|5
1641545570000|2022-01-07 08:52:50|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|0
1641545580000|2022-01-07 08:53:00|22.16|22.08|22.12|22.04|22.16|22.08|22.12|22.04|2
1641545590000|2022-01-07 08:53:10|22.13|22.05|22.12|22.04|22.13|22.05|22.12|22.04|19
1641545600000|2022-01-07 08:53:20|22.16|22.08|22.13|22.05|22.16|22.08|22.13|22.05|16
1641545610000|2022-01-07 08:53:30|22.14|22.06|22.12|22.04|22.14|22.06|22.12|22.04|0
1641545660000|2022-01-07 08:54:20|22.14|22.06|22.12|22.04|22.14|22.06|22.12|22.04|3
1641545670000|2022-01-07 08:54:30|22.13|22.05|22.13|22.05|22.14|22.06|22.12|22.04|0
1641545680000|2022-01-07 08:54:40|22.12|22.04|22.13|22.05|22.14|22.06|22.12|22.04|0
1641545690000|2022-01-07 08:54:50|22.12|22.04|22.12|22.04|22.14|22.06|22.12|22.04|0
1641545700000|2022-01-07 08:55:00|22.13|22.05|22.13|22.05|22.14|22.06|22.12|22.04|0
1641545710000|2022-01-07 08:55:10|22.12|22.04|22.12|22.04|22.14|22.06|22.12|22.04|18
1641545750000|2022-01-07 08:55:50|22.09|22.01|22.09|22.01|22.09|22.01|22.08|22|10
1641545760000|2022-01-07 08:56:00|22.08|22|22.09|22.01|22.09|22.01|22.08|22|30
1641545770000|2022-01-07 08:56:10|22.08|22|22.12|22.04|22.12|22.04|22.08|22|0
1641545780000|2022-01-07 08:56:20|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1641545790000|2022-01-07 08:56:30|22.1|22.02|22.11|22.03|22.11|22.03|22.08|22|0
1641545800000|2022-01-07 08:56:40|22.1|22.02|22.11|22.03|22.11|22.03|22.1|22.02|0
1641545810000|2022-01-07 08:56:50|22.1|22.02|22.07|21.99|22.1|22.02|22.07|21.99|0
1641545830000|2022-01-07 08:57:10|22.06|21.98|22.06|21.98|22.07|21.99|22.06|21.98|3
1641545840000|2022-01-07 08:57:20|22.05|21.97|22.02|21.94|22.05|21.97|22.02|21.94|0
1641545850000|2022-01-07 08:57:30|22.04|21.96|22.04|21.96|22.05|21.97|22.04|21.96|0
1641545860000|2022-01-07 08:57:40|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1641545880000|2022-01-07 08:58:00|22.04|21.96|22.01|21.93|22.04|21.96|22.01|21.93|10
1641545890000|2022-01-07 08:58:10|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1641545900000|2022-01-07 08:58:20|22.04|21.96|22.04|21.96|22.05|21.97|22.04|21.96|0
1641545910000|2022-01-07 08:58:30|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1641545930000|2022-01-07 08:58:50|22.06|21.98|22.05|21.97|22.06|21.98|22.05|21.97|2
1641545940000|2022-01-07 08:59:00|22.06|21.98|22.05|21.97|22.06|21.98|22.05|21.97|0
1641545950000|2022-01-07 08:59:10|22.06|21.98|22.05|21.97|22.06|21.98|22.05|21.97|0
1641545960000|2022-01-07 08:59:20|22.06|21.98|22.07|21.99|22.07|21.99|22.06|21.98|0
1641545970000|2022-01-07 08:59:30|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|22
1641545980000|2022-01-07 08:59:40|22.09|22.01|22.12|22.04|22.12|22.04|22.09|22.01|9
1641546000000|2022-01-07 09:00:00|22.11|22.03|22.11|22.03|22.12|22.04|22.07|21.99|8
1641546010000|2022-01-07 09:00:10|22.1|22.02|22.1|22.02|22.12|22.04|22.07|21.99|0
1641546020000|2022-01-07 09:00:20|22.07|21.99|22.1|22.02|22.1|22.02|22.07|21.99|13
1641546030000|2022-01-07 09:00:30|22.11|22.03|22.14|22.06|22.14|22.06|22.11|22.03|1
1641546040000|2022-01-07 09:00:40|22.16|22.08|22.13|22.05|22.16|22.08|22.13|22.05|0
1641546050000|2022-01-07 09:00:50|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1641546060000|2022-01-07 09:01:00|22.13|22.05|22.12|22.04|22.13|22.05|22.12|22.04|2
1641546070000|2022-01-07 09:01:10|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1641546080000|2022-01-07 09:01:20|22.11|22.03|22.12|22.04|22.12|22.04|22.11|22.03|0
1641546090000|2022-01-07 09:01:30|22.11|22.03|22.11|22.03|22.11|22.03|22.09|22.01|0
1641546110000|2022-01-07 09:01:50|22.12|22.04|22.13|22.05|22.14|22.06|22.12|22.04|1
1641546120000|2022-01-07 09:02:00|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1641546130000|2022-01-07 09:02:10|22.16|22.08|22.14|22.06|22.16|22.08|22.14|22.06|13
1641546160000|2022-01-07 09:02:40|22.13|22.05|22.13|22.05|22.14|22.06|22.11|22.03|3
1641546170000|2022-01-07 09:02:50|22.12|22.04|22.12|22.04|22.13|22.05|22.11|22.03|0
1641546180000|2022-01-07 09:03:00|22.11|22.03|22.11|22.03|22.12|22.04|22.09|22.01|0
1641546190000|2022-01-07 09:03:10|22.12|22.04|22.08|22|22.12|22.04|22.08|22|2
1641546200000|2022-01-07 09:03:20|22.07|21.99|22.08|22|22.09|22.01|22.07|21.99|14
1641546210000|2022-01-07 09:03:30|22.09|22.01|22.11|22.03|22.11|22.03|22.07|21.99|0
1641546240000|2022-01-07 09:04:00|22.09|22.01|22.09|22.01|22.11|22.03|22.09|22.01|0
1641546270000|2022-01-07 09:04:30|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1641546300000|2022-01-07 09:05:00|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1641546310000|2022-01-07 09:05:10|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1641546340000|2022-01-07 09:05:40|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|1
1641546380000|2022-01-07 09:06:20|||||||||2
1641546420000|2022-01-07 09:07:00|22.08|22|22.12|22.04|22.12|22.04|22.08|22|3
1641546430000|2022-01-07 09:07:10|||||||||2
1641546440000|2022-01-07 09:07:20|22.13|22.05|22.12|22.04|22.13|22.05|22.12|22.04|7
1641546450000|2022-01-07 09:07:30|22.13|22.05|22.11|22.03|22.14|22.06|22.11|22.03|1
1641546480000|2022-01-07 09:08:00|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1641546490000|2022-01-07 09:08:10|22.08|22|22.07|21.99|22.08|22|22.07|21.99|2
1641546510000|2022-01-07 09:08:30|22.08|22|22.08|22|22.09|22.01|22.08|22|0
1641546520000|2022-01-07 09:08:40|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1641546540000|2022-01-07 09:09:00|22.07|21.99|22.09|22.01|22.09|22.01|22.07|21.99|19
1641546550000|2022-01-07 09:09:10|22.08|22|22.08|22|22.09|22.01|22.08|22|0
1641546560000|2022-01-07 09:09:20|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|0
1641546570000|2022-01-07 09:09:30|22.04|21.96|22.04|21.96|22.06|21.98|22.04|21.96|0
1641546580000|2022-01-07 09:09:40|22.06|21.98|22.04|21.96|22.06|21.98|22.04|21.96|0
1641546590000|2022-01-07 09:09:50|22.03|21.95|22.02|21.94|22.03|21.95|22.01|21.93|3
1641546600000|2022-01-07 09:10:00|22.01|21.93|22.02|21.94|22.02|21.94|22.01|21.93|0
1641546610000|2022-01-07 09:10:10|22.01|21.93|22.02|21.94|22.02|21.94|22|21.92|0
1641546620000|2022-01-07 09:10:20|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|0
1641546630000|2022-01-07 09:10:30|21.97|21.89|21.96|21.88|21.97|21.89|21.95|21.87|11
1641546640000|2022-01-07 09:10:40|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1641546650000|2022-01-07 09:10:50|21.94|21.86|21.94|21.86|21.94|21.86|21.92|21.84|0
1641546660000|2022-01-07 09:11:00|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|0
1641546670000|2022-01-07 09:11:10|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|0
1641546680000|2022-01-07 09:11:20|21.91|21.83|21.94|21.86|21.94|21.86|21.91|21.83|3
1641546690000|2022-01-07 09:11:30|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|8
1641546700000|2022-01-07 09:11:40|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|0
1641546710000|2022-01-07 09:11:50|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|3
1641546720000|2022-01-07 09:12:00|||||||||2
1641546730000|2022-01-07 09:12:10|||||||||22
1641546740000|2022-01-07 09:12:20|||||||||25
1641546750000|2022-01-07 09:12:30|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|7
1641546760000|2022-01-07 09:12:40|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|2
1641546770000|2022-01-07 09:12:50|21.94|21.86|21.95|21.87|21.95|21.87|21.93|21.85|0
1641546780000|2022-01-07 09:13:00|21.93|21.85|21.9|21.82|21.95|21.87|21.9|21.82|0
1641546810000|2022-01-07 09:13:30|21.94|21.86|21.9|21.82|21.95|21.87|21.9|21.82|6
1641546820000|2022-01-07 09:13:40|21.92|21.84|21.9|21.82|21.92|21.84|21.9|21.82|0
1641546840000|2022-01-07 09:14:00|21.92|21.84|21.9|21.82|21.92|21.84|21.9|21.82|0
1641546850000|2022-01-07 09:14:10|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1641546870000|2022-01-07 09:14:30|21.93|21.85|21.92|21.84|21.93|21.85|21.92|21.84|0
1641546900000|2022-01-07 09:15:00|21.93|21.85|21.92|21.84|21.93|21.85|21.9|21.82|0
1641546910000|2022-01-07 09:15:10|21.9|21.82|21.9|21.82|21.92|21.84|21.9|21.82|0
1641546920000|2022-01-07 09:15:20|21.92|21.84|21.92|21.84|21.95|21.87|21.9|21.82|13
1641546930000|2022-01-07 09:15:30|21.93|21.85|21.95|21.87|21.95|21.87|21.93|21.85|0
1641547020000|2022-01-07 09:17:00|21.96|21.88|22|21.92|22|21.92|21.96|21.88|17
1641547030000|2022-01-07 09:17:10|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1641547040000|2022-01-07 09:17:20|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|2
1641547060000|2022-01-07 09:17:40|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1641547070000|2022-01-07 09:17:50|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1641547080000|2022-01-07 09:18:00|||||||||2
1641547100000|2022-01-07 09:18:20|21.96|21.88|21.95|21.87|21.96|21.88|21.95|21.87|0
1641547110000|2022-01-07 09:18:30|21.97|21.89|21.96|21.88|21.97|21.89|21.96|21.88|0
1641547120000|2022-01-07 09:18:40|21.95|21.87|21.96|21.88|21.96|21.88|21.95|21.87|0
1641547130000|2022-01-07 09:18:50|21.95|21.87|21.95|21.87|21.96|21.88|21.95|21.87|0
1641547160000|2022-01-07 09:19:20|||||||||2
1641547170000|2022-01-07 09:19:30|||||||||20
1641547210000|2022-01-07 09:20:10|21.93|21.85|21.95|21.87|21.95|21.87|21.92|21.84|1
1641547230000|2022-01-07 09:20:30|21.94|21.86|21.92|21.84|21.94|21.86|21.9|21.82|0
1641547240000|2022-01-07 09:20:40|21.93|21.85|21.95|21.87|21.95|21.87|21.93|21.85|1
1641547250000|2022-01-07 09:20:50|21.94|21.86|21.94|21.86|21.95|21.87|21.92|21.84|0
1641547260000|2022-01-07 09:21:00|21.95|21.87|21.95|21.87|21.95|21.87|21.94|21.86|0
1641547290000|2022-01-07 09:21:30|21.94|21.86|21.94|21.86|21.95|21.87|21.94|21.86|0
1641547300000|2022-01-07 09:21:40|21.95|21.87|21.95|21.87|21.95|21.87|21.94|21.86|2
1641547310000|2022-01-07 09:21:50|21.94|21.86|21.94|21.86|21.95|21.87|21.94|21.86|1
1641547320000|2022-01-07 09:22:00|21.95|21.87|21.95|21.87|21.95|21.87|21.94|21.86|0
1641547360000|2022-01-07 09:22:40|21.94|21.86|21.95|21.87|21.95|21.87|21.94|21.86|0
1641547410000|2022-01-07 09:23:30|21.96|21.88|21.95|21.87|21.96|21.88|21.95|21.87|0
1641547420000|2022-01-07 09:23:40|||||||||6
1641547510000|2022-01-07 09:25:10|21.94|21.86|21.95|21.87|21.95|21.87|21.93|21.85|6
1641547560000|2022-01-07 09:26:00|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|3
1641547600000|2022-01-07 09:26:40|21.89|21.81|21.87|21.79|21.9|21.82|21.87|21.79|11
1641547610000|2022-01-07 09:26:50|21.89|21.81|21.89|21.81|21.89|21.81|21.87|21.79|0
1641547620000|2022-01-07 09:27:00|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|5
1641547630000|2022-01-07 09:27:10|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|2
1641547640000|2022-01-07 09:27:20|21.9|21.82|21.9|21.82|21.9|21.82|21.89|21.81|0
1641547650000|2022-01-07 09:27:30|21.89|21.81|21.89|21.81|21.9|21.82|21.89|21.81|4
1641547660000|2022-01-07 09:27:40|21.9|21.82|21.9|21.82|21.9|21.82|21.89|21.81|0
1641547680000|2022-01-07 09:28:00|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|8
1641547700000|2022-01-07 09:28:20|21.87|21.79|21.89|21.81|21.89|21.81|21.87|21.79|0
1641547710000|2022-01-07 09:28:30|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1641547760000|2022-01-07 09:29:20|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|5
1641547770000|2022-01-07 09:29:30|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|14
1641547780000|2022-01-07 09:29:40|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|0
1641547810000|2022-01-07 09:30:10|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|3
1641547840000|2022-01-07 09:30:40|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|4
1641547950000|2022-01-07 09:32:30|||||||||2
1641547970000|2022-01-07 09:32:50|21.87|21.79|21.86|21.78|21.87|21.79|21.86|21.78|14
1641547980000|2022-01-07 09:33:00|21.87|21.79|21.89|21.81|21.89|21.81|21.87|21.79|0
1641548010000|2022-01-07 09:33:30|21.87|21.79|21.84|21.76|21.87|21.79|21.84|21.76|0
1641548040000|2022-01-07 09:34:00|21.89|21.81|21.89|21.81|21.89|21.81|21.87|21.79|35
1641548050000|2022-01-07 09:34:10|21.87|21.79|21.89|21.81|21.89|21.81|21.86|21.78|0
1641548070000|2022-01-07 09:34:30|21.88|21.8|21.86|21.78|21.89|21.81|21.86|21.78|34
1641548080000|2022-01-07 09:34:40|21.87|21.79|21.86|21.78|21.88|21.8|21.86|21.78|3
1641548090000|2022-01-07 09:34:50|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1641548100000|2022-01-07 09:35:00|21.86|21.78|21.87|21.79|21.87|21.79|21.86|21.78|1
1641548110000|2022-01-07 09:35:10|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|0
1641548130000|2022-01-07 09:35:30|21.86|21.78|21.84|21.76|21.87|21.79|21.84|21.76|7
1641548140000|2022-01-07 09:35:40|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|2
1641548260000|2022-01-07 09:37:40|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1641548270000|2022-01-07 09:37:50|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1641548290000|2022-01-07 09:38:10|21.85|21.77|21.85|21.77|21.87|21.79|21.85|21.77|0
1641548300000|2022-01-07 09:38:20|21.87|21.79|21.87|21.79|21.87|21.79|21.85|21.77|0
1641548310000|2022-01-07 09:38:30|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1641548320000|2022-01-07 09:38:40|21.84|21.76|21.84|21.76|21.84|21.76|21.82|21.74|1
1641548350000|2022-01-07 09:39:10|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|10
1641548370000|2022-01-07 09:39:30|21.83|21.75|21.84|21.76|21.84|21.76|21.82|21.74|5
1641548390000|2022-01-07 09:39:50|21.83|21.75|21.82|21.74|21.83|21.75|21.82|21.74|0
1641548400000|2022-01-07 09:40:00|21.83|21.75|21.79|21.71|21.84|21.76|21.79|21.71|0
1641548440000|2022-01-07 09:40:40|21.8|21.72|21.82|21.74|21.82|21.74|21.8|21.72|0
1641548460000|2022-01-07 09:41:00|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|0
1641548520000|2022-01-07 09:42:00|21.8|21.72|21.82|21.74|21.84|21.76|21.8|21.72|11
1641548530000|2022-01-07 09:42:10|21.83|21.75|21.82|21.74|21.83|21.75|21.82|21.74|0
1641548540000|2022-01-07 09:42:20|21.83|21.75|21.83|21.75|21.84|21.76|21.83|21.75|0
1641548550000|2022-01-07 09:42:30|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|10
1641548560000|2022-01-07 09:42:40|21.83|21.75|21.82|21.74|21.83|21.75|21.82|21.74|0
1641548600000|2022-01-07 09:43:20|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1641548640000|2022-01-07 09:44:00|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|0
1641548730000|2022-01-07 09:45:30|||||||||2
1641548750000|2022-01-07 09:45:50|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|21
1641548810000|2022-01-07 09:46:50|21.84|21.76|21.82|21.74|21.84|21.76|21.82|21.74|9
1641548850000|2022-01-07 09:47:30|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1641548860000|2022-01-07 09:47:40|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1641548890000|2022-01-07 09:48:10|21.83|21.75|21.83|21.75|21.83|21.75|21.82|21.74|13
1641548900000|2022-01-07 09:48:20|21.84|21.76|21.83|21.75|21.84|21.76|21.83|21.75|0
1641548910000|2022-01-07 09:48:30|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1641548920000|2022-01-07 09:48:40|21.83|21.75|21.79|21.71|21.83|21.75|21.79|21.71|0
1641548930000|2022-01-07 09:48:50|21.82|21.74|21.8|21.72|21.82|21.74|21.8|21.72|0
1641548940000|2022-01-07 09:49:00|21.82|21.74|21.82|21.74|21.84|21.76|21.82|21.74|1
1641548950000|2022-01-07 09:49:10|21.84|21.76|21.83|21.75|21.84|21.76|21.83|21.75|0
1641548960000|2022-01-07 09:49:20|21.84|21.76|21.84|21.76|21.84|21.76|21.83|21.75|0
1641549070000|2022-01-07 09:51:10|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|1
1641549110000|2022-01-07 09:51:50|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1641549130000|2022-01-07 09:52:10|||||||||56
1641549140000|2022-01-07 09:52:20|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|11
1641549170000|2022-01-07 09:52:50|||||||||2
1641549180000|2022-01-07 09:53:00|21.82|21.74|21.84|21.76|21.84|21.76|21.82|21.74|0
1641549220000|2022-01-07 09:53:40|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1641549230000|2022-01-07 09:53:50|21.84|21.76|21.82|21.74|21.84|21.76|21.82|21.74|0
1641549240000|2022-01-07 09:54:00|21.84|21.76|21.84|21.76|21.84|21.76|21.82|21.74|0
1641549330000|2022-01-07 09:55:30|||||||||2
1641549340000|2022-01-07 09:55:40|21.87|21.79|21.87|21.79|21.89|21.81|21.87|21.79|28
1641549350000|2022-01-07 09:55:50|21.89|21.81|21.89|21.81|21.89|21.81|21.87|21.79|0
1641549360000|2022-01-07 09:56:00|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1641549370000|2022-01-07 09:56:10|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1641549380000|2022-01-07 09:56:20|21.87|21.79|21.85|21.77|21.87|21.79|21.84|21.76|11
1641549390000|2022-01-07 09:56:30|21.84|21.76|21.84|21.76|21.85|21.77|21.84|21.76|0
1641549400000|2022-01-07 09:56:40|||||||||2
1641549450000|2022-01-07 09:57:30|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|0
1641549460000|2022-01-07 09:57:40|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1641549470000|2022-01-07 09:57:50|21.85|21.77|21.84|21.76|21.87|21.79|21.84|21.76|11
1641549480000|2022-01-07 09:58:00|21.85|21.77|21.84|21.76|21.86|21.78|21.84|21.76|0
1641549500000|2022-01-07 09:58:20|||||||||2
1641549530000|2022-01-07 09:58:50|21.88|21.8|21.87|21.79|21.88|21.8|21.86|21.78|0
1641549540000|2022-01-07 09:59:00|21.86|21.78|21.87|21.79|21.89|21.81|21.86|21.78|0
1641549560000|2022-01-07 09:59:20|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|0
1641549570000|2022-01-07 09:59:30|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|10
1641549580000|2022-01-07 09:59:40|21.87|21.79|21.89|21.81|21.89|21.81|21.87|21.79|0
1641549590000|2022-01-07 09:59:50|21.87|21.79|21.89|21.81|21.89|21.81|21.87|21.79|0
1641549610000|2022-01-07 10:00:10|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|16
1641549620000|2022-01-07 10:00:20|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|2
1641549630000|2022-01-07 10:00:30|21.88|21.8|21.88|21.8|21.89|21.81|21.88|21.8|0
1641549650000|2022-01-07 10:00:50|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|1
1641549660000|2022-01-07 10:01:00|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|4
1641549670000|2022-01-07 10:01:10|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|1
1641549700000|2022-01-07 10:01:40|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1641549730000|2022-01-07 10:02:10|21.91|21.83|21.92|21.84|21.92|21.84|21.91|21.83|33
1641549740000|2022-01-07 10:02:20|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1641549780000|2022-01-07 10:03:00|21.93|21.85|21.89|21.81|21.94|21.86|21.89|21.81|49
1641549790000|2022-01-07 10:03:10|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|1
1641549800000|2022-01-07 10:03:20|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|2
1641549810000|2022-01-07 10:03:30|21.91|21.83|21.89|21.81|21.93|21.85|21.89|21.81|4
1641549820000|2022-01-07 10:03:40|||||||||2
1641549830000|2022-01-07 10:03:50|21.93|21.85|21.89|21.81|21.93|21.85|21.89|21.81|6
1641549840000|2022-01-07 10:04:00|21.93|21.85|21.9|21.82|21.94|21.86|21.9|21.82|4
1641549850000|2022-01-07 10:04:10|21.89|21.81|21.94|21.86|21.94|21.86|21.89|21.81|4
1641549870000|2022-01-07 10:04:30|21.93|21.85|21.93|21.85|21.94|21.86|21.91|21.83|0
1641549880000|2022-01-07 10:04:40|21.89|21.81|21.89|21.81|21.93|21.85|21.89|21.81|32
1641549930000|2022-01-07 10:05:30|21.91|21.83|21.89|21.81|21.91|21.83|21.89|21.81|0
1641549980000|2022-01-07 10:06:20|||||||||2
1641550030000|2022-01-07 10:07:10|21.88|21.8|21.87|21.79|21.89|21.81|21.87|21.79|1
1641550040000|2022-01-07 10:07:20|21.88|21.8|21.84|21.76|21.88|21.8|21.84|21.76|0
1641550060000|2022-01-07 10:07:40|21.85|21.77|21.88|21.8|21.89|21.81|21.85|21.77|0
1641550070000|2022-01-07 10:07:50|21.87|21.79|21.87|21.79|21.87|21.79|21.85|21.77|0
1641550080000|2022-01-07 10:08:00|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1641550110000|2022-01-07 10:08:30|||||||||20
1641550120000|2022-01-07 10:08:40|21.83|21.75|21.84|21.76|21.84|21.76|21.82|21.74|2
1641550140000|2022-01-07 10:09:00|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|2
1641550150000|2022-01-07 10:09:10|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|1
1641550170000|2022-01-07 10:09:30|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1641550190000|2022-01-07 10:09:50|21.83|21.75|21.82|21.74|21.83|21.75|21.82|21.74|0
1641550200000|2022-01-07 10:10:00|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1641550240000|2022-01-07 10:10:40|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1641550260000|2022-01-07 10:11:00|||||||||2
1641550280000|2022-01-07 10:11:20|||||||||2
1641550290000|2022-01-07 10:11:30|21.8|21.72|21.83|21.75|21.83|21.75|21.8|21.72|1
1641550300000|2022-01-07 10:11:40|21.84|21.76|21.84|21.76|21.84|21.76|21.83|21.75|2
1641550310000|2022-01-07 10:11:50|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1641550320000|2022-01-07 10:12:00|21.83|21.75|21.8|21.72|21.83|21.75|21.8|21.72|0
1641550330000|2022-01-07 10:12:10|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1641550350000|2022-01-07 10:12:30|21.83|21.75|21.84|21.76|21.84|21.76|21.82|21.74|0
1641550360000|2022-01-07 10:12:40|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1641550370000|2022-01-07 10:12:50|21.82|21.74|21.83|21.75|21.84|21.76|21.82|21.74|0
1641550380000|2022-01-07 10:13:00|21.84|21.76|21.83|21.75|21.84|21.76|21.83|21.75|0
1641550390000|2022-01-07 10:13:10|21.84|21.76|21.84|21.76|21.84|21.76|21.83|21.75|0
1641550430000|2022-01-07 10:13:50|21.83|21.75|21.83|21.75|21.84|21.76|21.82|21.74|0
1641550440000|2022-01-07 10:14:00|21.84|21.76|21.79|21.71|21.84|21.76|21.79|21.71|0
1641550450000|2022-01-07 10:14:10|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|0
1641550460000|2022-01-07 10:14:20|21.82|21.74|21.84|21.76|21.84|21.76|21.82|21.74|0
1641550650000|2022-01-07 10:17:30|21.83|21.75|21.83|21.75|21.84|21.76|21.83|21.75|42
1641550660000|2022-01-07 10:17:40|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1641550750000|2022-01-07 10:19:10|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|2
1641550760000|2022-01-07 10:19:20|21.86|21.78|21.89|21.81|21.89|21.81|21.86|21.78|0
1641550770000|2022-01-07 10:19:30|21.91|21.83|21.9|21.82|21.91|21.83|21.89|21.81|2
1641550780000|2022-01-07 10:19:40|21.91|21.83|21.86|21.78|21.91|21.83|21.86|21.78|0
1641550800000|2022-01-07 10:20:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|1
1641550810000|2022-01-07 10:20:10|21.86|21.78|21.86|21.78|21.86|21.78|21.84|21.76|5
1641550820000|2022-01-07 10:20:20|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|0
1641550830000|2022-01-07 10:20:30|21.85|21.77|21.85|21.77|21.85|21.77|21.84|21.76|5
1641550840000|2022-01-07 10:20:40|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1641550920000|2022-01-07 10:22:00|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|2
1641550930000|2022-01-07 10:22:10|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1641551070000|2022-01-07 10:24:30|||||||||12
1641551080000|2022-01-07 10:24:40|||||||||2
1641551140000|2022-01-07 10:25:40|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|1
1641551190000|2022-01-07 10:26:30|21.78|21.7|21.78|21.7|21.79|21.71|21.78|21.7|12
1641551200000|2022-01-07 10:26:40|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1641551270000|2022-01-07 10:27:50|||||||||1
1641551280000|2022-01-07 10:28:00|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|4
1641551290000|2022-01-07 10:28:10|21.78|21.7|21.77|21.69|21.79|21.71|21.77|21.69|0
1641551300000|2022-01-07 10:28:20|21.74|21.66|21.74|21.66|21.77|21.69|21.74|21.66|0
1641551380000|2022-01-07 10:29:40|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1641551440000|2022-01-07 10:30:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|6
1641551450000|2022-01-07 10:30:50|21.73|21.65|21.72|21.64|21.73|21.65|21.72|21.64|0
1641551520000|2022-01-07 10:32:00|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|8
1641551530000|2022-01-07 10:32:10|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|2
1641551550000|2022-01-07 10:32:30|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1641551560000|2022-01-07 10:32:40|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|0
1641551580000|2022-01-07 10:33:00|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|0
1641551800000|2022-01-07 10:36:40|||||||||2
1641551840000|2022-01-07 10:37:20|||||||||2
1641551850000|2022-01-07 10:37:30|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|7
1641551860000|2022-01-07 10:37:40|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1641551880000|2022-01-07 10:38:00|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|1
1641551900000|2022-01-07 10:38:20|21.76|21.68|21.72|21.64|21.76|21.68|21.72|21.64|2
1641551950000|2022-01-07 10:39:10|21.76|21.68|21.77|21.69|21.77|21.69|21.74|21.66|1
1641551960000|2022-01-07 10:39:20|21.75|21.67|21.72|21.64|21.75|21.67|21.72|21.64|6
1641551970000|2022-01-07 10:39:30|21.73|21.65|21.74|21.66|21.75|21.67|21.73|21.65|2
1641551980000|2022-01-07 10:39:40|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1641551990000|2022-01-07 10:39:50|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|26
1641552000000|2022-01-07 10:40:00|||||||||1
1641552020000|2022-01-07 10:40:20|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|0
1641552030000|2022-01-07 10:40:30|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|4
1641552040000|2022-01-07 10:40:40|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|0
1641552060000|2022-01-07 10:41:00|||||||||10
1641552120000|2022-01-07 10:42:00|21.73|21.65|21.72|21.64|21.73|21.65|21.72|21.64|0
1641552130000|2022-01-07 10:42:10|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|13
1641552170000|2022-01-07 10:42:50|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|20
1641552190000|2022-01-07 10:43:10|21.73|21.65|21.72|21.64|21.73|21.65|21.72|21.64|0
1641552220000|2022-01-07 10:43:40|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|0
1641552230000|2022-01-07 10:43:50|21.72|21.64|21.71|21.63|21.72|21.64|21.7|21.62|0
1641552240000|2022-01-07 10:44:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1641552320000|2022-01-07 10:45:20|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|0
1641552360000|2022-01-07 10:46:00|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|9
1641552370000|2022-01-07 10:46:10|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1641552380000|2022-01-07 10:46:20|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|0
1641552390000|2022-01-07 10:46:30|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|2
1641552400000|2022-01-07 10:46:40|21.72|21.64|21.72|21.64|21.72|21.64|21.71|21.63|0
1641552420000|2022-01-07 10:47:00|21.71|21.63|21.71|21.63|21.72|21.64|21.71|21.63|25
1641552430000|2022-01-07 10:47:10|21.7|21.62|21.7|21.62|21.71|21.63|21.7|21.62|5
1641552560000|2022-01-07 10:49:20|||||||||2
1641552590000|2022-01-07 10:49:50|21.67|21.59|21.7|21.62|21.7|21.62|21.67|21.59|2
1641552600000|2022-01-07 10:50:00|21.68|21.6|21.65|21.57|21.68|21.6|21.65|21.57|125
1641552630000|2022-01-07 10:50:30|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|33
1641552640000|2022-01-07 10:50:40|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1641552660000|2022-01-07 10:51:00|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|2
1641552670000|2022-01-07 10:51:10|21.68|21.6|21.65|21.57|21.68|21.6|21.65|21.57|1
1641552700000|2022-01-07 10:51:40|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|19
1641552750000|2022-01-07 10:52:30|21.66|21.58|21.7|21.62|21.7|21.62|21.66|21.58|2
1641552760000|2022-01-07 10:52:40|21.69|21.61|21.7|21.62|21.7|21.62|21.67|21.59|0
1641552790000|2022-01-07 10:53:10|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|2
1641552800000|2022-01-07 10:53:20|21.69|21.61|21.68|21.6|21.7|21.62|21.68|21.6|1
1641552820000|2022-01-07 10:53:40|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|4
1641552830000|2022-01-07 10:53:50|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1641552910000|2022-01-07 10:55:10|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1641552920000|2022-01-07 10:55:20|21.73|21.65|21.7|21.62|21.73|21.65|21.7|21.62|0
1641552950000|2022-01-07 10:55:50|21.72|21.64|21.74|21.66|21.75|21.67|21.72|21.64|10
1641552960000|2022-01-07 10:56:00|21.75|21.67|21.75|21.67|21.75|21.67|21.74|21.66|0
1641553040000|2022-01-07 10:57:20|||||||||7
1641553110000|2022-01-07 10:58:30|21.72|21.64|21.74|21.66|21.75|21.67|21.72|21.64|26
1641553120000|2022-01-07 10:58:40|21.75|21.67|21.7|21.62|21.75|21.67|21.7|21.62|0
1641553130000|2022-01-07 10:58:50|21.71|21.63|21.7|21.62|21.73|21.65|21.7|21.62|0
1641553140000|2022-01-07 10:59:00|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|2
1641553150000|2022-01-07 10:59:10|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1641553160000|2022-01-07 10:59:20|21.74|21.66|21.72|21.64|21.75|21.67|21.72|21.64|0
1641553170000|2022-01-07 10:59:30|21.73|21.65|21.73|21.65|21.74|21.66|21.73|21.65|0
1641553180000|2022-01-07 10:59:40|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|0
1641553190000|2022-01-07 10:59:50|21.71|21.63|21.72|21.64|21.72|21.64|21.7|21.62|0
1641553200000|2022-01-07 11:00:00|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|0
1641553210000|2022-01-07 11:00:10|21.75|21.67|21.77|21.69|21.77|21.69|21.75|21.67|6
1641553240000|2022-01-07 11:00:40|||||||||18
1641553250000|2022-01-07 11:00:50|||||||||8
1641553310000|2022-01-07 11:01:50|21.75|21.67|21.72|21.64|21.77|21.69|21.72|21.64|7
1641553320000|2022-01-07 11:02:00|||||||||2
1641553340000|2022-01-07 11:02:20|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1641553360000|2022-01-07 11:02:40|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1641553370000|2022-01-07 11:02:50|21.75|21.67|21.77|21.69|21.77|21.69|21.75|21.67|0
1641553460000|2022-01-07 11:04:20|21.74|21.66|21.77|21.69|21.77|21.69|21.74|21.66|0
1641553610000|2022-01-07 11:06:50|21.74|21.66|21.77|21.69|21.77|21.69|21.74|21.66|6
1641553690000|2022-01-07 11:08:10|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|6
1641553770000|2022-01-07 11:09:30|21.72|21.64|21.75|21.67|21.75|21.67|21.72|21.64|0
1641553810000|2022-01-07 11:10:10|21.7|21.62|21.74|21.66|21.75|21.67|21.7|21.62|6
1641553820000|2022-01-07 11:10:20|21.75|21.67|21.75|21.67|21.75|21.67|21.74|21.66|0
1641553830000|2022-01-07 11:10:30|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|0
1641553840000|2022-01-07 11:10:40|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|0
1641553850000|2022-01-07 11:10:50|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|0
1641553860000|2022-01-07 11:11:00|21.74|21.66|21.73|21.65|21.74|21.66|21.7|21.62|1
1641553870000|2022-01-07 11:11:10|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|0
1641553880000|2022-01-07 11:11:20|21.72|21.64|21.74|21.66|21.75|21.67|21.7|21.62|5
1641553890000|2022-01-07 11:11:30|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|0
1641553900000|2022-01-07 11:11:40|21.73|21.65|21.7|21.62|21.73|21.65|21.7|21.62|0
1641553910000|2022-01-07 11:11:50|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|2
1641553920000|2022-01-07 11:12:00|21.74|21.66|21.74|21.66|21.75|21.67|21.73|21.65|0
1641553930000|2022-01-07 11:12:10|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|3
1641553940000|2022-01-07 11:12:20|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1641553950000|2022-01-07 11:12:30|21.73|21.65|21.7|21.62|21.73|21.65|21.7|21.62|0
1641553990000|2022-01-07 11:13:10|21.73|21.65|21.73|21.65|21.74|21.66|21.73|21.65|2
1641554000000|2022-01-07 11:13:20|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|0
1641554020000|2022-01-07 11:13:40|21.7|21.62|21.75|21.67|21.75|21.67|21.7|21.62|6
1641554040000|2022-01-07 11:14:00|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|13
1641554050000|2022-01-07 11:14:10|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|0
1641554060000|2022-01-07 11:14:20|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|0
1641554070000|2022-01-07 11:14:30|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1641554080000|2022-01-07 11:14:40|21.75|21.67|21.75|21.67|21.76|21.68|21.75|21.67|9
1641554120000|2022-01-07 11:15:20|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1641554130000|2022-01-07 11:15:30|21.74|21.66|21.74|21.66|21.75|21.67|21.72|21.64|0
1641554140000|2022-01-07 11:15:40|||||||||8
1641554150000|2022-01-07 11:15:50|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|2
1641554190000|2022-01-07 11:16:30|||||||||13
1641554240000|2022-01-07 11:17:20|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|45
1641554290000|2022-01-07 11:18:10|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1641554300000|2022-01-07 11:18:20|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1641554350000|2022-01-07 11:19:10|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|2
1641554360000|2022-01-07 11:19:20|21.7|21.62|21.7|21.62|21.7|21.62|21.69|21.61|0
1641554370000|2022-01-07 11:19:30|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|0
1641554380000|2022-01-07 11:19:40|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|0
1641554410000|2022-01-07 11:20:10|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|2
1641554440000|2022-01-07 11:20:40|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|3
1641554500000|2022-01-07 11:21:40|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|0
1641554510000|2022-01-07 11:21:50|21.75|21.67|21.75|21.67|21.75|21.67|21.74|21.66|1
1641554520000|2022-01-07 11:22:00|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|0
1641554530000|2022-01-07 11:22:10|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|0
1641554540000|2022-01-07 11:22:20|21.73|21.65|21.73|21.65|21.73|21.65|21.72|21.64|0
1641554550000|2022-01-07 11:22:30|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1641554580000|2022-01-07 11:23:00|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1641554590000|2022-01-07 11:23:10|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|0
1641554600000|2022-01-07 11:23:20|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|0
1641554680000|2022-01-07 11:24:40|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1641554740000|2022-01-07 11:25:40|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1641554750000|2022-01-07 11:25:50|||||||||2
1641554820000|2022-01-07 11:27:00|||||||||2
1641554980000|2022-01-07 11:29:40|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|5
1641554990000|2022-01-07 11:29:50|21.7|21.62|21.65|21.57|21.7|21.62|21.65|21.57|79
1641555020000|2022-01-07 11:30:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|3
1641555030000|2022-01-07 11:30:30|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1641555080000|2022-01-07 11:31:20|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|1
1641555110000|2022-01-07 11:31:50|||||||||1500
1641555120000|2022-01-07 11:32:00|21.66|21.58|21.7|21.62|21.7|21.62|21.66|21.58|1
1641555130000|2022-01-07 11:32:10|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1641555140000|2022-01-07 11:32:20|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1641555220000|2022-01-07 11:33:40|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|2
1641555230000|2022-01-07 11:33:50|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1641555250000|2022-01-07 11:34:10|21.68|21.6|21.65|21.57|21.68|21.6|21.65|21.57|1
1641555300000|2022-01-07 11:35:00|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|3
1641555310000|2022-01-07 11:35:10|21.66|21.58|21.66|21.58|21.67|21.59|21.65|21.57|51
1641555320000|2022-01-07 11:35:20|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|0
1641555340000|2022-01-07 11:35:40|21.66|21.58|21.65|21.57|21.67|21.59|21.65|21.57|1
1641555350000|2022-01-07 11:35:50|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|0
1641555380000|2022-01-07 11:36:20|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1641555410000|2022-01-07 11:36:50|||||||||2
1641555450000|2022-01-07 11:37:30|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|7
1641555470000|2022-01-07 11:37:50|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1641555480000|2022-01-07 11:38:00|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1641555500000|2022-01-07 11:38:20|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|0
1641555510000|2022-01-07 11:38:30|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|4
1641555530000|2022-01-07 11:38:50|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|0
1641555560000|2022-01-07 11:39:20|||||||||4
1641555660000|2022-01-07 11:41:00|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|0
1641555780000|2022-01-07 11:43:00|21.7|21.62|21.7|21.62|21.7|21.62|21.67|21.59|17
1641555790000|2022-01-07 11:43:10|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|0
1641555860000|2022-01-07 11:44:20|||||||||2
1641555930000|2022-01-07 11:45:30|||||||||40
1641556020000|2022-01-07 11:47:00|21.73|21.65|21.76|21.68|21.76|21.68|21.72|21.64|9
1641556060000|2022-01-07 11:47:40|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|1
1641556080000|2022-01-07 11:48:00|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|6
1641556090000|2022-01-07 11:48:10|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1641556100000|2022-01-07 11:48:20|21.74|21.66|21.76|21.68|21.76|21.68|21.74|21.66|0
1641556120000|2022-01-07 11:48:40|21.74|21.66|21.74|21.66|21.76|21.68|21.74|21.66|0
1641556130000|2022-01-07 11:48:50|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|2
1641556140000|2022-01-07 11:49:00|||||||||8
1641556150000|2022-01-07 11:49:10|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|4
1641556160000|2022-01-07 11:49:20|21.73|21.65|21.74|21.66|21.74|21.66|21.72|21.64|0
1641556170000|2022-01-07 11:49:30|21.73|21.65|21.72|21.64|21.74|21.66|21.72|21.64|2
1641556250000|2022-01-07 11:50:50|21.74|21.66|21.73|21.65|21.74|21.66|21.72|21.64|1
1641556260000|2022-01-07 11:51:00|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|0
1641556270000|2022-01-07 11:51:10|21.73|21.65|21.72|21.64|21.73|21.65|21.72|21.64|0
1641556290000|2022-01-07 11:51:30|21.73|21.65|21.72|21.64|21.73|21.65|21.72|21.64|0
1641556300000|2022-01-07 11:51:40|21.73|21.65|21.76|21.68|21.76|21.68|21.73|21.65|6
1641556310000|2022-01-07 11:51:50|21.74|21.66|21.74|21.66|21.74|21.66|21.72|21.64|2
1641556320000|2022-01-07 11:52:00|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|0
1641556330000|2022-01-07 11:52:10|21.73|21.65|21.74|21.66|21.74|21.66|21.72|21.64|31
1641556340000|2022-01-07 11:52:20|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|0
1641556350000|2022-01-07 11:52:30|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|0
1641556360000|2022-01-07 11:52:40|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|0
1641556370000|2022-01-07 11:52:50|21.73|21.65|21.72|21.64|21.73|21.65|21.72|21.64|0
1641556480000|2022-01-07 11:54:40|21.74|21.66|21.73|21.65|21.76|21.68|21.73|21.65|10
1641556490000|2022-01-07 11:54:50|21.74|21.66|21.74|21.66|21.74|21.66|21.73|21.65|2
1641556500000|2022-01-07 11:55:00|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|2
1641556540000|2022-01-07 11:55:40|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1641556600000|2022-01-07 11:56:40|21.68|21.6|21.68|21.6|21.71|21.63|21.67|21.59|46
1641556620000|2022-01-07 11:57:00|21.69|21.61|21.72|21.64|21.72|21.64|21.69|21.61|0
1641556630000|2022-01-07 11:57:10|21.74|21.66|21.76|21.68|21.77|21.69|21.74|21.66|20
1641556640000|2022-01-07 11:57:20|21.74|21.66|21.76|21.68|21.76|21.68|21.74|21.66|0
1641556660000|2022-01-07 11:57:40|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1641556680000|2022-01-07 11:58:00|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|5
1641556690000|2022-01-07 11:58:10|21.77|21.69|21.78|21.7|21.79|21.71|21.77|21.69|0
1641556700000|2022-01-07 11:58:20|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|0
1641556710000|2022-01-07 11:58:30|21.79|21.71|21.79|21.71|21.79|21.71|21.78|21.7|2
1641556740000|2022-01-07 11:59:00|21.81|21.73|21.82|21.74|21.82|21.74|21.81|21.73|0
1641556750000|2022-01-07 11:59:10|21.84|21.76|21.84|21.76|21.84|21.76|21.82|21.74|28
1641556770000|2022-01-07 11:59:30|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|14
1641556780000|2022-01-07 11:59:40|21.85|21.77|21.86|21.78|21.86|21.78|21.84|21.76|5
1641556790000|2022-01-07 11:59:50|21.87|21.79|21.9|21.82|21.91|21.83|21.87|21.79|1
1641556800000|2022-01-07 12:00:00|21.91|21.83|21.86|21.78|21.91|21.83|21.86|21.78|0
1641556810000|2022-01-07 12:00:10|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1641556820000|2022-01-07 12:00:20|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|5
1641556850000|2022-01-07 12:00:50|21.76|21.68|21.77|21.69|21.77|21.69|21.74|21.66|6
1641556860000|2022-01-07 12:01:00|21.76|21.68|21.77|21.69|21.77|21.69|21.74|21.66|13
1641556870000|2022-01-07 12:01:10|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1641556900000|2022-01-07 12:01:40|21.8|21.72|21.79|21.71|21.81|21.73|21.79|21.71|12
1641556920000|2022-01-07 12:02:00|||||||||2
1641556950000|2022-01-07 12:02:30|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|0
1641557000000|2022-01-07 12:03:20|21.77|21.69|21.74|21.66|21.77|21.69|21.74|21.66|1
1641557010000|2022-01-07 12:03:30|21.75|21.67|21.74|21.66|21.77|21.69|21.74|21.66|0
1641557020000|2022-01-07 12:03:40|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|2
1641557030000|2022-01-07 12:03:50|||||||||2
1641557040000|2022-01-07 12:04:00|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|35
1641557050000|2022-01-07 12:04:10|21.8|21.72|21.8|21.72|21.8|21.72|21.79|21.71|5
1641557060000|2022-01-07 12:04:20|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1641557160000|2022-01-07 12:06:00|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|7
1641557220000|2022-01-07 12:07:00|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1641557240000|2022-01-07 12:07:20|21.76|21.68|21.76|21.68|21.76|21.68|21.74|21.66|0
1641557250000|2022-01-07 12:07:30|21.78|21.7|21.79|21.71|21.79|21.71|21.74|21.66|15
1641557290000|2022-01-07 12:08:10|21.8|21.72|21.83|21.75|21.83|21.75|21.8|21.72|7
1641557300000|2022-01-07 12:08:20|21.81|21.73|21.81|21.73|21.83|21.75|21.81|21.73|0
1641557310000|2022-01-07 12:08:30|21.8|21.72|21.84|21.76|21.84|21.76|21.8|21.72|0
1641557340000|2022-01-07 12:09:00|21.81|21.73|21.82|21.74|21.83|21.75|21.79|21.71|3
1641557350000|2022-01-07 12:09:10|21.83|21.75|21.82|21.74|21.83|21.75|21.82|21.74|0
1641557360000|2022-01-07 12:09:20|21.83|21.75|21.83|21.75|21.83|21.75|21.82|21.74|0
1641557370000|2022-01-07 12:09:30|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|45
1641557410000|2022-01-07 12:10:10|||||||||2
1641557610000|2022-01-07 12:13:30|21.81|21.73|21.84|21.76|21.84|21.76|21.81|21.73|3
1641557620000|2022-01-07 12:13:40|21.83|21.75|21.79|21.71|21.83|21.75|21.79|21.71|5
1641557630000|2022-01-07 12:13:50|21.82|21.74|21.83|21.75|21.83|21.75|21.81|21.73|2
1641557640000|2022-01-07 12:14:00|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1641557660000|2022-01-07 12:14:20|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1641557670000|2022-01-07 12:14:30|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1641557680000|2022-01-07 12:14:40|21.82|21.74|21.83|21.75|21.83|21.75|21.82|21.74|0
1641557690000|2022-01-07 12:14:50|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1641557760000|2022-01-07 12:16:00|||||||||2
1641557900000|2022-01-07 12:18:20|21.85|21.77|21.85|21.77|21.86|21.78|21.84|21.76|10
1641557910000|2022-01-07 12:18:30|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1641557940000|2022-01-07 12:19:00|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|6
1641557950000|2022-01-07 12:19:10|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|20
1641557960000|2022-01-07 12:19:20|21.84|21.76|21.84|21.76|21.85|21.77|21.84|21.76|0
1641557970000|2022-01-07 12:19:30|||||||||1
1641558000000|2022-01-07 12:20:00|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|0
1641558010000|2022-01-07 12:20:10|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|1
1641558020000|2022-01-07 12:20:20|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|0
1641558030000|2022-01-07 12:20:30|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1641558040000|2022-01-07 12:20:40|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|0
1641558080000|2022-01-07 12:21:20|||||||||2
1641558110000|2022-01-07 12:21:50|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|0
1641558290000|2022-01-07 12:24:50|||||||||33
1641558300000|2022-01-07 12:25:00|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|0
1641558310000|2022-01-07 12:25:10|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1641558320000|2022-01-07 12:25:20|21.84|21.76|21.86|21.78|21.86|21.78|21.84|21.76|0
1641558340000|2022-01-07 12:25:40|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1641558350000|2022-01-07 12:25:50|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1641558360000|2022-01-07 12:26:00|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|0
1641558370000|2022-01-07 12:26:10|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|3
1641558390000|2022-01-07 12:26:30|21.9|21.82|21.91|21.83|21.91|21.83|21.89|21.81|3
1641558400000|2022-01-07 12:26:40|21.93|21.85|21.91|21.83|21.93|21.85|21.91|21.83|0
1641558410000|2022-01-07 12:26:50|21.93|21.85|21.91|21.83|21.93|21.85|21.91|21.83|0
1641558420000|2022-01-07 12:27:00|||||||||1
1641558450000|2022-01-07 12:27:30|21.93|21.85|21.91|21.83|21.93|21.85|21.91|21.83|0
1641558510000|2022-01-07 12:28:30|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1641558520000|2022-01-07 12:28:40|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1641558550000|2022-01-07 12:29:10|21.89|21.81|21.91|21.83|21.91|21.83|21.89|21.81|4
1641558560000|2022-01-07 12:29:20|21.9|21.82|21.91|21.83|21.91|21.83|21.89|21.81|1
1641558570000|2022-01-07 12:29:30|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|2
1641558580000|2022-01-07 12:29:40|21.89|21.81|21.89|21.81|21.89|21.81|21.88|21.8|1
1641558600000|2022-01-07 12:30:00|||||||||1
1641558670000|2022-01-07 12:31:10|21.86|21.78|21.89|21.81|21.89|21.81|21.86|21.78|0
1641558680000|2022-01-07 12:31:20|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1641558700000|2022-01-07 12:31:40|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1641558720000|2022-01-07 12:32:00|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|29
1641558790000|2022-01-07 12:33:10|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|14
1641558800000|2022-01-07 12:33:20|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|8
1641558820000|2022-01-07 12:33:40|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|2
1641558830000|2022-01-07 12:33:50|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1641558840000|2022-01-07 12:34:00|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|0
1641559020000|2022-01-07 12:37:00|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|5
1641559030000|2022-01-07 12:37:10|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1641559040000|2022-01-07 12:37:20|21.84|21.76|21.84|21.76|21.85|21.77|21.84|21.76|2
1641559100000|2022-01-07 12:38:20|21.85|21.77|21.85|21.77|21.86|21.78|21.85|21.77|7
1641559120000|2022-01-07 12:38:40|21.86|21.78|21.89|21.81|21.89|21.81|21.85|21.77|0
1641559180000|2022-01-07 12:39:40|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|3
1641559190000|2022-01-07 12:39:50|21.86|21.78|21.89|21.81|21.89|21.81|21.86|21.78|3
1641559230000|2022-01-07 12:40:30|21.91|21.83|21.91|21.83|21.91|21.83|21.9|21.82|6
1641559240000|2022-01-07 12:40:40|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1641559250000|2022-01-07 12:40:50|21.93|21.85|21.91|21.83|21.93|21.85|21.91|21.83|167
1641559260000|2022-01-07 12:41:00|21.93|21.85|21.93|21.85|21.93|21.85|21.91|21.83|16
1641559270000|2022-01-07 12:41:10|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1641559280000|2022-01-07 12:41:20|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|0
1641559310000|2022-01-07 12:41:50|||||||||30
1641559320000|2022-01-07 12:42:00|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1641559330000|2022-01-07 12:42:10|||||||||2
1641559340000|2022-01-07 12:42:20|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|0
1641559350000|2022-01-07 12:42:30|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1641559360000|2022-01-07 12:42:40|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|7
1641559380000|2022-01-07 12:43:00|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|1
1641559400000|2022-01-07 12:43:20|21.86|21.78|21.86|21.78|21.89|21.81|21.86|21.78|3
1641559410000|2022-01-07 12:43:30|21.87|21.79|21.9|21.82|21.9|21.82|21.87|21.79|6
1641559420000|2022-01-07 12:43:40|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1641559430000|2022-01-07 12:43:50|||||||||2
1641559460000|2022-01-07 12:44:20|21.92|21.84|21.91|21.83|21.92|21.84|21.91|21.83|5
1641559470000|2022-01-07 12:44:30|21.92|21.84|21.91|21.83|21.92|21.84|21.91|21.83|0
1641559480000|2022-01-07 12:44:40|21.92|21.84|21.91|21.83|21.93|21.85|21.91|21.83|6
1641559490000|2022-01-07 12:44:50|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|1
1641559500000|2022-01-07 12:45:00|21.92|21.84|21.93|21.85|21.95|21.87|21.92|21.84|0
1641559560000|2022-01-07 12:46:00|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|5
1641559570000|2022-01-07 12:46:10|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1641559580000|2022-01-07 12:46:20|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1641559590000|2022-01-07 12:46:30|21.9|21.82|21.86|21.78|21.9|21.82|21.86|21.78|3
1641559600000|2022-01-07 12:46:40|21.87|21.79|21.9|21.82|21.91|21.83|21.87|21.79|3
1641559610000|2022-01-07 12:46:50|21.91|21.83|21.91|21.83|21.91|21.83|21.9|21.82|0
1641559650000|2022-01-07 12:47:30|21.9|21.82|21.87|21.79|21.9|21.82|21.87|21.79|2
1641559660000|2022-01-07 12:47:40|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1641559670000|2022-01-07 12:47:50|21.87|21.79|21.87|21.79|21.87|21.79|21.86|21.78|0
1641559680000|2022-01-07 12:48:00|21.88|21.8|21.91|21.83|21.91|21.83|21.88|21.8|0
1641559700000|2022-01-07 12:48:20|21.9|21.82|21.9|21.82|21.91|21.83|21.9|21.82|0
1641559710000|2022-01-07 12:48:30|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1641559740000|2022-01-07 12:49:00|21.9|21.82|21.87|21.79|21.9|21.82|21.86|21.78|5
1641559750000|2022-01-07 12:49:10|21.89|21.81|21.86|21.78|21.89|21.81|21.86|21.78|0
1641559760000|2022-01-07 12:49:20|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|1
1641559770000|2022-01-07 12:49:30|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|2
1641559830000|2022-01-07 12:50:30|||||||||1
1641559910000|2022-01-07 12:51:50|||||||||2
1641559950000|2022-01-07 12:52:30|||||||||1
1641559980000|2022-01-07 12:53:00|21.88|21.8|21.86|21.78|21.88|21.8|21.86|21.78|0
1641560000000|2022-01-07 12:53:20|||||||||1
1641560100000|2022-01-07 12:55:00|||||||||2
1641560150000|2022-01-07 12:55:50|21.91|21.83|21.89|21.81|21.91|21.83|21.89|21.81|39
1641560160000|2022-01-07 12:56:00|21.88|21.8|21.89|21.81|21.89|21.81|21.88|21.8|0
1641560200000|2022-01-07 12:56:40|||||||||7
1641560210000|2022-01-07 12:56:50|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|0
1641560220000|2022-01-07 12:57:00|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|0
1641560320000|2022-01-07 12:58:40|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1641560330000|2022-01-07 12:58:50|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1641560340000|2022-01-07 12:59:00|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|0
1641560350000|2022-01-07 12:59:10|21.86|21.78|21.89|21.81|21.89|21.81|21.86|21.78|0
1641560360000|2022-01-07 12:59:20|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|0
1641560370000|2022-01-07 12:59:30|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|0
1641560390000|2022-01-07 12:59:50|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1641560400000|2022-01-07 13:00:00|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|0
1641560410000|2022-01-07 13:00:10|21.86|21.78|21.85|21.77|21.86|21.78|21.84|21.76|5
1641560420000|2022-01-07 13:00:20|21.86|21.78|21.86|21.78|21.86|21.78|21.85|21.77|0
1641560430000|2022-01-07 13:00:30|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1641560440000|2022-01-07 13:00:40|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1641560470000|2022-01-07 13:01:10|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1641560480000|2022-01-07 13:01:20|21.86|21.78|21.86|21.78|21.89|21.81|21.86|21.78|0
1641560500000|2022-01-07 13:01:40|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|11
1641560510000|2022-01-07 13:01:50|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|0
1641560520000|2022-01-07 13:02:00|21.89|21.81|21.89|21.81|21.9|21.82|21.89|21.81|0
1641560530000|2022-01-07 13:02:10|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1641560550000|2022-01-07 13:02:30|21.89|21.81|21.89|21.81|21.89|21.81|21.88|21.8|0
1641560560000|2022-01-07 13:02:40|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1641560570000|2022-01-07 13:02:50|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1641560580000|2022-01-07 13:03:00|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1641560590000|2022-01-07 13:03:10|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1641560600000|2022-01-07 13:03:20|21.86|21.78|21.86|21.78|21.88|21.8|21.86|21.78|2
1641560610000|2022-01-07 13:03:30|21.88|21.8|21.88|21.8|21.88|21.8|21.86|21.78|0
1641560620000|2022-01-07 13:03:40|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|2
1641560630000|2022-01-07 13:03:50|21.88|21.8|21.86|21.78|21.88|21.8|21.86|21.78|0
1641560660000|2022-01-07 13:04:20|21.84|21.76|21.85|21.77|21.86|21.78|21.84|21.76|30
1641560670000|2022-01-07 13:04:30|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1641560700000|2022-01-07 13:05:00|21.84|21.76|21.85|21.77|21.86|21.78|21.84|21.76|2
1641560710000|2022-01-07 13:05:10|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|10
1641560740000|2022-01-07 13:05:40|21.85|21.77|21.86|21.78|21.86|21.78|21.84|21.76|2
1641560760000|2022-01-07 13:06:00|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|1
1641560770000|2022-01-07 13:06:10|21.86|21.78|21.86|21.78|21.86|21.78|21.85|21.77|0
1641560780000|2022-01-07 13:06:20|21.85|21.77|21.85|21.77|21.85|21.77|21.84|21.76|4
1641560790000|2022-01-07 13:06:30|21.84|21.76|21.84|21.76|21.85|21.77|21.84|21.76|0
1641560800000|2022-01-07 13:06:40|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1641560810000|2022-01-07 13:06:50|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1641560890000|2022-01-07 13:08:10|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1641560900000|2022-01-07 13:08:20|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1641560920000|2022-01-07 13:08:40|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|0
1641560940000|2022-01-07 13:09:00|21.85|21.77|21.86|21.78|21.86|21.78|21.84|21.76|13
1641560950000|2022-01-07 13:09:10|21.85|21.77|21.86|21.78|21.86|21.78|21.84|21.76|27
1641560980000|2022-01-07 13:09:40|21.85|21.77|21.81|21.73|21.85|21.77|21.81|21.73|2
1641561000000|2022-01-07 13:10:00|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1641561010000|2022-01-07 13:10:10|21.83|21.75|21.83|21.75|21.84|21.76|21.81|21.73|0
1641561040000|2022-01-07 13:10:40|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1641561190000|2022-01-07 13:13:10|21.84|21.76|21.81|21.73|21.84|21.76|21.81|21.73|0
1641561220000|2022-01-07 13:13:40|21.83|21.75|21.86|21.78|21.86|21.78|21.83|21.75|14
1641561230000|2022-01-07 13:13:50|||||||||1
1641561240000|2022-01-07 13:14:00|||||||||1
1641561250000|2022-01-07 13:14:10|21.85|21.77|21.83|21.75|21.85|21.77|21.83|21.75|0
1641561260000|2022-01-07 13:14:20|21.85|21.77|21.85|21.77|21.86|21.78|21.85|21.77|5
1641561270000|2022-01-07 13:14:30|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1641561290000|2022-01-07 13:14:50|||||||||1
1641561300000|2022-01-07 13:15:00|||||||||7
1641561310000|2022-01-07 13:15:10|21.83|21.75|21.81|21.73|21.86|21.78|21.81|21.73|5
1641561320000|2022-01-07 13:15:20|21.82|21.74|21.81|21.73|21.86|21.78|21.81|21.73|1
1641561330000|2022-01-07 13:15:30|21.82|21.74|21.81|21.73|21.82|21.74|21.81|21.73|3
1641561340000|2022-01-07 13:15:40|21.82|21.74|21.81|21.73|21.82|21.74|21.81|21.73|25
1641561350000|2022-01-07 13:15:50|21.82|21.74|21.81|21.73|21.83|21.75|21.81|21.73|1
1641561360000|2022-01-07 13:16:00|21.82|21.74|21.86|21.78|21.86|21.78|21.82|21.74|0
1641561420000|2022-01-07 13:17:00|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|0
1641561480000|2022-01-07 13:18:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1641561490000|2022-01-07 13:18:10|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1641561500000|2022-01-07 13:18:20|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|5
1641561510000|2022-01-07 13:18:30|21.85|21.77|21.81|21.73|21.86|21.78|21.81|21.73|1
1641561520000|2022-01-07 13:18:40|21.84|21.76|21.84|21.76|21.86|21.78|21.84|21.76|1
1641561530000|2022-01-07 13:18:50|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|0
1641561540000|2022-01-07 13:19:00|21.85|21.77|21.81|21.73|21.85|21.77|21.81|21.73|0
1641561550000|2022-01-07 13:19:10|||||||||2
1641561600000|2022-01-07 13:20:00|21.86|21.78|21.81|21.73|21.86|21.78|21.81|21.73|52
1641561610000|2022-01-07 13:20:10|21.82|21.74|21.81|21.73|21.83|21.75|21.81|21.73|0
1641561730000|2022-01-07 13:22:10|21.82|21.74|21.81|21.73|21.82|21.74|21.81|21.73|6
1641561830000|2022-01-07 13:23:50|||||||||1
1641561860000|2022-01-07 13:24:20|||||||||8
1641561870000|2022-01-07 13:24:30|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|62
1641561890000|2022-01-07 13:24:50|21.8|21.72|21.8|21.72|21.8|21.72|21.79|21.71|1
1641561900000|2022-01-07 13:25:00|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1641561930000|2022-01-07 13:25:30|21.8|21.72|21.81|21.73|21.81|21.73|21.79|21.71|0
1641561940000|2022-01-07 13:25:40|21.8|21.72|21.79|21.71|21.81|21.73|21.79|21.71|2
1641561950000|2022-01-07 13:25:50|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|2
1641562030000|2022-01-07 13:27:10|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|2
1641562040000|2022-01-07 13:27:20|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1641562050000|2022-01-07 13:27:30|21.78|21.7|21.77|21.69|21.79|21.71|21.77|21.69|3
1641562060000|2022-01-07 13:27:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1641562070000|2022-01-07 13:27:50|21.79|21.71|21.74|21.66|21.79|21.71|21.74|21.66|0
1641562080000|2022-01-07 13:28:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1641562090000|2022-01-07 13:28:10|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|0
1641562100000|2022-01-07 13:28:20|||||||||16
1641562120000|2022-01-07 13:28:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|6
1641562130000|2022-01-07 13:28:50|21.79|21.71|21.79|21.71|21.79|21.71|21.77|21.69|5
1641562140000|2022-01-07 13:29:00|||||||||1
1641562150000|2022-01-07 13:29:10|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1641562170000|2022-01-07 13:29:30|21.82|21.74|21.8|21.72|21.82|21.74|21.8|21.72|8
1641562180000|2022-01-07 13:29:40|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1641562190000|2022-01-07 13:29:50|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|0
1641562200000|2022-01-07 13:30:00|21.8|21.72|21.69|21.61|21.91|21.78|21.69|21.61|33
1641562210000|2022-01-07 13:30:10|21.71|21.63|21.77|21.69|21.81|21.73|21.71|21.63|15
1641562220000|2022-01-07 13:30:20|21.76|21.68|21.75|21.67|21.8|21.72|21.72|21.64|1
1641562230000|2022-01-07 13:30:30|21.73|21.65|21.67|21.59|21.74|21.66|21.64|21.56|27
1641562240000|2022-01-07 13:30:40|21.66|21.58|21.66|21.58|21.7|21.62|21.66|21.58|0
1641562250000|2022-01-07 13:30:50|21.67|21.59|21.73|21.65|21.73|21.65|21.67|21.59|7
1641562260000|2022-01-07 13:31:00|21.71|21.63|21.68|21.6|21.72|21.64|21.67|21.59|16
1641562270000|2022-01-07 13:31:10|21.69|21.61|21.78|21.7|21.79|21.71|21.69|21.61|12
1641562280000|2022-01-07 13:31:20|21.77|21.69|21.79|21.71|21.79|21.71|21.73|21.65|2
1641562290000|2022-01-07 13:31:30|21.8|21.72|21.84|21.76|21.84|21.76|21.8|21.72|2
1641562300000|2022-01-07 13:31:40|21.88|21.8|21.84|21.76|21.91|21.83|21.84|21.76|43
1641562310000|2022-01-07 13:31:50|21.85|21.77|21.86|21.78|21.86|21.78|21.84|21.76|231
1641562320000|2022-01-07 13:32:00|21.89|21.81|21.88|21.8|21.91|21.83|21.86|21.78|9
1641562330000|2022-01-07 13:32:10|21.86|21.78|21.8|21.72|21.88|21.8|21.79|21.71|1
1641562340000|2022-01-07 13:32:20|21.82|21.74|21.86|21.78|21.86|21.78|21.82|21.74|0
1641562350000|2022-01-07 13:32:30|21.88|21.8|21.86|21.78|21.88|21.8|21.86|21.78|0
1641562360000|2022-01-07 13:32:40|21.84|21.76|21.86|21.78|21.86|21.78|21.84|21.76|5
1641562370000|2022-01-07 13:32:50|21.88|21.8|21.84|21.76|21.88|21.8|21.84|21.76|37
1641562380000|2022-01-07 13:33:00|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|5
1641562390000|2022-01-07 13:33:10|21.85|21.77|21.88|21.8|21.89|21.81|21.85|21.77|0
1641562400000|2022-01-07 13:33:20|21.9|21.82|21.91|21.83|21.91|21.83|21.88|21.8|69
1641562410000|2022-01-07 13:33:30|21.9|21.82|21.88|21.8|21.91|21.83|21.88|21.8|0
1641562420000|2022-01-07 13:33:40|21.86|21.78|21.86|21.78|21.89|21.81|21.86|21.78|0
1641562430000|2022-01-07 13:33:50|21.84|21.76|21.8|21.72|21.84|21.76|21.79|21.71|4
1641562440000|2022-01-07 13:34:00|21.79|21.71|21.86|21.78|21.86|21.78|21.79|21.71|12
1641562450000|2022-01-07 13:34:10|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1641562460000|2022-01-07 13:34:20|21.91|21.83|21.91|21.83|21.91|21.83|21.89|21.81|3
1641562470000|2022-01-07 13:34:30|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|0
1641562480000|2022-01-07 13:34:40|21.9|21.82|21.91|21.83|21.91|21.83|21.88|21.8|2
1641562490000|2022-01-07 13:34:50|||||||||94
1641562500000|2022-01-07 13:35:00|||||||||2
1641562520000|2022-01-07 13:35:20|21.92|21.84|21.92|21.84|21.93|21.85|21.91|21.83|0
1641562530000|2022-01-07 13:35:30|21.93|21.85|21.95|21.87|21.96|21.88|21.93|21.85|0
1641562540000|2022-01-07 13:35:40|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|2
1641562550000|2022-01-07 13:35:50|21.95|21.87|21.93|21.85|21.96|21.88|21.93|21.85|0
1641562560000|2022-01-07 13:36:00|21.95|21.87|21.98|21.9|21.98|21.9|21.95|21.87|1
1641562570000|2022-01-07 13:36:10|22.03|21.95|22.02|21.94|22.03|21.95|22.01|21.93|47
1641562580000|2022-01-07 13:36:20|22.03|21.95|22.02|21.94|22.03|21.95|21.99|21.91|129
1641562590000|2022-01-07 13:36:30|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|1
1641562600000|2022-01-07 13:36:40|21.98|21.9|22|21.92|22.02|21.94|21.98|21.9|6
1641562610000|2022-01-07 13:36:50|22.01|21.93|21.98|21.9|22.02|21.94|21.98|21.9|0
1641562620000|2022-01-07 13:37:00|22|21.92|21.96|21.88|22.02|21.94|21.96|21.88|4
1641562630000|2022-01-07 13:37:10|21.97|21.89|22|21.92|22|21.92|21.97|21.89|6
1641562640000|2022-01-07 13:37:20|21.98|21.9|22.03|21.95|22.03|21.95|21.98|21.9|3
1641562650000|2022-01-07 13:37:30|22.05|21.97|22.03|21.95|22.05|21.97|22.03|21.95|0
1641562660000|2022-01-07 13:37:40|22.04|21.96|22.05|21.97|22.08|22|22.04|21.96|27
1641562670000|2022-01-07 13:37:50|22.04|21.96|22.04|21.96|22.05|21.97|22.03|21.95|0
1641562680000|2022-01-07 13:38:00|22.05|21.97|22.05|21.97|22.08|22|22.05|21.97|2
1641562690000|2022-01-07 13:38:10|22.04|21.96|22.05|21.97|22.05|21.97|22.03|21.95|1
1641562710000|2022-01-07 13:38:30|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|8
1641562720000|2022-01-07 13:38:40|22.13|22.05|22.15|22.07|22.15|22.07|22.12|22.04|57
1641562730000|2022-01-07 13:38:50|||||||||35
1641562740000|2022-01-07 13:39:00|22.13|22.05|22.15|22.07|22.15|22.07|22.13|22.05|84
1641562750000|2022-01-07 13:39:10|22.17|22.09|22.15|22.07|22.17|22.09|22.15|22.07|3
1641562770000|2022-01-07 13:39:30|22.16|22.08|22.17|22.09|22.17|22.09|22.15|22.07|7
1641562780000|2022-01-07 13:39:40|22.16|22.08|22.15|22.07|22.17|22.09|22.15|22.07|2
1641562790000|2022-01-07 13:39:50|22.16|22.08|22.17|22.09|22.17|22.09|22.15|22.07|2
1641562800000|2022-01-07 13:40:00|22.18|22.1|22.21|22.13|22.21|22.13|22.18|22.1|3
1641562810000|2022-01-07 13:40:10|22.22|22.14|22.18|22.1|22.22|22.14|22.18|22.1|0
1641562820000|2022-01-07 13:40:20|22.17|22.09|22.15|22.07|22.17|22.09|22.15|22.07|52
1641562840000|2022-01-07 13:40:40|22.1|22.02|22.1|22.02|22.11|22.03|22.1|22.02|21
1641562860000|2022-01-07 13:41:00|22.11|22.03|22.12|22.04|22.13|22.05|22.11|22.03|0
1641562870000|2022-01-07 13:41:10|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1641562880000|2022-01-07 13:41:20|22.16|22.08|22.16|22.08|22.17|22.09|22.15|22.07|5
1641562890000|2022-01-07 13:41:30|22.17|22.09|22.15|22.07|22.17|22.09|22.12|22.04|0
1641562900000|2022-01-07 13:41:40|22.16|22.08|22.15|22.07|22.16|22.08|22.15|22.07|2
1641562910000|2022-01-07 13:41:50|22.16|22.08|22.16|22.08|22.17|22.09|22.15|22.07|0
1641562920000|2022-01-07 13:42:00|22.17|22.09|22.19|22.11|22.22|22.14|22.17|22.09|44
1641562930000|2022-01-07 13:42:10|22.21|22.13|22.19|22.11|22.21|22.13|22.17|22.09|8
1641562940000|2022-01-07 13:42:20|22.2|22.12|22.17|22.09|22.2|22.12|22.17|22.09|4
1641562950000|2022-01-07 13:42:30|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1641562960000|2022-01-07 13:42:40|22.19|22.11|22.22|22.14|22.22|22.14|22.18|22.1|26
1641562970000|2022-01-07 13:42:50|22.23|22.15|22.27|22.19|22.27|22.19|22.22|22.14|5
1641562990000|2022-01-07 13:43:10|22.28|22.2|22.27|22.19|22.29|22.21|22.27|22.19|49
1641563000000|2022-01-07 13:43:20|22.25|22.17|22.25|22.17|22.27|22.19|22.25|22.17|37
1641563010000|2022-01-07 13:43:30|22.26|22.18|22.25|22.17|22.27|22.19|22.25|22.17|4
1641563020000|2022-01-07 13:43:40|22.26|22.18|22.26|22.18|22.26|22.18|22.25|22.17|0
1641563030000|2022-01-07 13:43:50|22.25|22.17|22.25|22.17|22.27|22.19|22.25|22.17|1
1641563040000|2022-01-07 13:44:00|22.23|22.15|22.2|22.12|22.23|22.15|22.2|22.12|4
1641563070000|2022-01-07 13:44:30|22.17|22.09|22.15|22.07|22.17|22.09|22.15|22.07|1
1641563080000|2022-01-07 13:44:40|22.14|22.06|22.15|22.07|22.15|22.07|22.13|22.05|37
1641563090000|2022-01-07 13:44:50|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|12
1641563110000|2022-01-07 13:45:10|22.09|22.01|22.05|21.97|22.09|22.01|22.05|21.97|5
1641563130000|2022-01-07 13:45:30|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1641563140000|2022-01-07 13:45:40|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|3
1641563150000|2022-01-07 13:45:50|22.07|21.99|22.07|21.99|22.07|21.99|22.05|21.97|0
1641563160000|2022-01-07 13:46:00|22.05|21.97|22.05|21.97|22.07|21.99|22.05|21.97|0
1641563170000|2022-01-07 13:46:10|22.04|21.96|22.05|21.97|22.05|21.97|22.03|21.95|0
1641563180000|2022-01-07 13:46:20|22.04|21.96|22.04|21.96|22.04|21.96|22.03|21.95|3
1641563190000|2022-01-07 13:46:30|22.05|21.97|22.04|21.96|22.05|21.97|22.03|21.95|15
1641563200000|2022-01-07 13:46:40|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|3
1641563210000|2022-01-07 13:46:50|22.03|21.95|22.02|21.94|22.03|21.95|22.02|21.94|86
1641563220000|2022-01-07 13:47:00|22.01|21.93|22.02|21.94|22.02|21.94|21.98|21.9|58
1641563230000|2022-01-07 13:47:10|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1641563240000|2022-01-07 13:47:20|21.98|21.9|22|21.92|22|21.92|21.98|21.9|0
1641563250000|2022-01-07 13:47:30|21.98|21.9|21.98|21.9|22.03|21.95|21.98|21.9|22
1641563260000|2022-01-07 13:47:40|||||||||2
1641563270000|2022-01-07 13:47:50|21.97|21.89|21.96|21.88|21.98|21.9|21.93|21.85|14
1641563280000|2022-01-07 13:48:00|21.97|21.89|21.93|21.85|21.97|21.89|21.93|21.85|1
1641563290000|2022-01-07 13:48:10|21.95|21.87|21.95|21.87|21.95|21.87|21.93|21.85|0
1641563300000|2022-01-07 13:48:20|21.93|21.85|21.93|21.85|21.95|21.87|21.91|21.83|0
1641563310000|2022-01-07 13:48:30|21.95|21.87|21.95|21.87|21.95|21.87|21.93|21.85|0
1641563320000|2022-01-07 13:48:40|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|1
1641563330000|2022-01-07 13:48:50|21.92|21.84|21.93|21.85|21.95|21.87|21.92|21.84|0
1641563340000|2022-01-07 13:49:00|21.92|21.84|21.93|21.85|21.93|21.85|21.91|21.83|23
1641563350000|2022-01-07 13:49:10|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|2
1641563360000|2022-01-07 13:49:20|21.92|21.84|21.93|21.85|21.93|21.85|21.91|21.83|22
1641563370000|2022-01-07 13:49:30|21.92|21.84|21.92|21.84|21.93|21.85|21.91|21.83|20
1641563380000|2022-01-07 13:49:40|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|5
1641563400000|2022-01-07 13:50:00|21.96|21.88|21.98|21.9|21.98|21.9|21.95|21.87|8
1641563410000|2022-01-07 13:50:10|21.97|21.89|21.98|21.9|21.98|21.9|21.97|21.89|0
1641563420000|2022-01-07 13:50:20|21.97|21.89|21.98|21.9|21.98|21.9|21.96|21.88|0
1641563430000|2022-01-07 13:50:30|21.97|21.89|21.98|21.9|21.98|21.9|21.97|21.89|0
1641563440000|2022-01-07 13:50:40|21.97|21.89|21.98|21.9|21.98|21.9|21.97|21.89|0
1641563450000|2022-01-07 13:50:50|||||||||2
1641563460000|2022-01-07 13:51:00|22.02|21.94|21.98|21.9|22.02|21.94|21.98|21.9|13
1641563470000|2022-01-07 13:51:10|22|21.92|21.98|21.9|22|21.92|21.98|21.9|1
1641563490000|2022-01-07 13:51:30|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|7
1641563500000|2022-01-07 13:51:40|21.98|21.9|21.98|21.9|22.03|21.95|21.98|21.9|3
1641563540000|2022-01-07 13:52:20|22|21.92|22.01|21.93|22.01|21.93|21.98|21.9|1
1641563550000|2022-01-07 13:52:30|22|21.92|22.03|21.95|22.03|21.95|21.98|21.9|5
1641563570000|2022-01-07 13:52:50|22.08|22|22.06|21.98|22.08|22|22.06|21.98|3
1641563580000|2022-01-07 13:53:00|22.07|21.99|22.08|22|22.08|22|22.07|21.99|0
1641563600000|2022-01-07 13:53:20|22.09|22.01|22.12|22.04|22.12|22.04|22.09|22.01|38
1641563610000|2022-01-07 13:53:30|22.11|22.03|22.12|22.04|22.12|22.04|22.11|22.03|0
1641563620000|2022-01-07 13:53:40|22.11|22.03|22.12|22.04|22.12|22.04|22.11|22.03|0
1641563630000|2022-01-07 13:53:50|22.11|22.03|22.08|22|22.11|22.03|22.08|22|2
1641563650000|2022-01-07 13:54:10|22.09|22.01|22.08|22|22.09|22.01|22.08|22|0
1641563660000|2022-01-07 13:54:20|22.09|22.01|22.13|22.05|22.13|22.05|22.08|22|0
1641563670000|2022-01-07 13:54:30|22.14|22.06|22.15|22.07|22.15|22.07|22.14|22.06|0
1641563680000|2022-01-07 13:54:40|22.14|22.06|22.17|22.09|22.17|22.09|22.14|22.06|2
1641563690000|2022-01-07 13:54:50|22.15|22.07|22.15|22.07|22.15|22.07|22.14|22.06|0
1641563700000|2022-01-07 13:55:00|22.14|22.06|22.13|22.05|22.14|22.06|22.13|22.05|1
1641563710000|2022-01-07 13:55:10|22.14|22.06|22.14|22.06|22.14|22.06|22.13|22.05|0
1641563720000|2022-01-07 13:55:20|22.13|22.05|22.13|22.05|22.14|22.06|22.13|22.05|18
1641563730000|2022-01-07 13:55:30|22.08|22|22.08|22|22.08|22|22.08|22|36
1641563750000|2022-01-07 13:55:50|22.09|22.01|22.08|22|22.09|22.01|22.08|22|0
1641563770000|2022-01-07 13:56:10|22.07|21.99|22.05|21.97|22.07|21.99|22.05|21.97|6
1641563780000|2022-01-07 13:56:20|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1641563790000|2022-01-07 13:56:30|22.08|22|22.08|22|22.08|22|22.06|21.98|38
1641563800000|2022-01-07 13:56:40|22.07|21.99|22.08|22|22.08|22|22.07|21.99|4
1641563810000|2022-01-07 13:56:50|22.07|21.99|22.06|21.98|22.07|21.99|22.06|21.98|0
1641563820000|2022-01-07 13:57:00|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|2
1641563830000|2022-01-07 13:57:10|22.06|21.98|22.07|21.99|22.07|21.99|22.06|21.98|1
1641563840000|2022-01-07 13:57:20|22.08|22|22.08|22|22.08|22|22.08|22|0
1641563850000|2022-01-07 13:57:30|22.07|21.99|22.06|21.98|22.07|21.99|22.06|21.98|0
1641563860000|2022-01-07 13:57:40|22.05|21.97|22.05|21.97|22.06|21.98|22.05|21.97|0
1641563870000|2022-01-07 13:57:50|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1641563910000|2022-01-07 13:58:30|22.05|21.97|22.06|21.98|22.06|21.98|22.05|21.97|0
1641563920000|2022-01-07 13:58:40|22.08|22|22.07|21.99|22.08|22|22.07|21.99|12
1641563930000|2022-01-07 13:58:50|22.06|21.98|22.11|22.03|22.11|22.03|22.06|21.98|1
1641563940000|2022-01-07 13:59:00|22.1|22.02|22.06|21.98|22.1|22.02|22.06|21.98|2
1641563950000|2022-01-07 13:59:10|22.07|21.99|22.08|22|22.08|22|22.07|21.99|0
1641563960000|2022-01-07 13:59:20|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|2
1641563970000|2022-01-07 13:59:30|22.08|22|22.06|21.98|22.08|22|22.06|21.98|20
1641563980000|2022-01-07 13:59:40|||||||||25
1641563990000|2022-01-07 13:59:50|22.05|21.97|22.06|21.98|22.06|21.98|22.05|21.97|0
1641564000000|2022-01-07 14:00:00|22.05|21.97|22.01|21.93|22.05|21.97|22.01|21.93|1
1641564030000|2022-01-07 14:00:30|21.96|21.88|21.98|21.9|22.01|21.93|21.96|21.88|38
1641564040000|2022-01-07 14:00:40|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1641564080000|2022-01-07 14:01:20|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|13
1641564090000|2022-01-07 14:01:30|21.95|21.87|21.96|21.88|21.96|21.88|21.95|21.87|2
1641564110000|2022-01-07 14:01:50|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|3
1641564120000|2022-01-07 14:02:00|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|1
1641564130000|2022-01-07 14:02:10|||||||||2
1641564140000|2022-01-07 14:02:20|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|2
1641564150000|2022-01-07 14:02:30|21.95|21.87|21.94|21.86|21.96|21.88|21.94|21.86|20
1641564180000|2022-01-07 14:03:00|||||||||2
1641564190000|2022-01-07 14:03:10|21.92|21.84|21.92|21.84|21.93|21.85|21.92|21.84|4
1641564200000|2022-01-07 14:03:20|21.93|21.85|21.92|21.84|21.94|21.86|21.92|21.84|3
1641564210000|2022-01-07 14:03:30|21.9|21.82|21.94|21.86|21.94|21.86|21.9|21.82|0
1641564220000|2022-01-07 14:03:40|||||||||2
1641564230000|2022-01-07 14:03:50|21.93|21.85|21.93|21.85|21.94|21.86|21.93|21.85|0
1641564240000|2022-01-07 14:04:00|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1641564290000|2022-01-07 14:04:50|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|14
1641564300000|2022-01-07 14:05:00|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1641564310000|2022-01-07 14:05:10|21.94|21.86|21.93|21.85|21.94|21.86|21.93|21.85|0
1641564320000|2022-01-07 14:05:20|21.91|21.83|21.94|21.86|21.94|21.86|21.91|21.83|0
1641564330000|2022-01-07 14:05:30|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1641564340000|2022-01-07 14:05:40|21.89|21.81|21.93|21.85|21.93|21.85|21.89|21.81|16
1641564350000|2022-01-07 14:05:50|21.94|21.86|21.94|21.86|21.94|21.86|21.93|21.85|2
1641564360000|2022-01-07 14:06:00|21.93|21.85|21.89|21.81|21.94|21.86|21.89|21.81|0
1641564370000|2022-01-07 14:06:10|21.9|21.82|21.89|21.81|21.94|21.86|21.89|21.81|0
1641564390000|2022-01-07 14:06:30|||||||||63
1641564400000|2022-01-07 14:06:40|||||||||1
1641564410000|2022-01-07 14:06:50|21.88|21.8|21.84|21.76|21.88|21.8|21.83|21.75|9
1641564420000|2022-01-07 14:07:00|21.86|21.78|21.88|21.8|21.88|21.8|21.84|21.76|0
1641564440000|2022-01-07 14:07:20|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|2
1641564460000|2022-01-07 14:07:40|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|0
1641564470000|2022-01-07 14:07:50|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|0
1641564480000|2022-01-07 14:08:00|||||||||2
1641564490000|2022-01-07 14:08:10|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|0
1641564560000|2022-01-07 14:09:20|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|0
1641564580000|2022-01-07 14:09:40|||||||||3
1641564590000|2022-01-07 14:09:50|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|0
1641564600000|2022-01-07 14:10:00|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|3
1641564610000|2022-01-07 14:10:10|21.85|21.77|21.88|21.8|21.88|21.8|21.85|21.77|3
1641564620000|2022-01-07 14:10:20|21.86|21.78|21.88|21.8|21.88|21.8|21.85|21.77|0
1641564630000|2022-01-07 14:10:30|21.85|21.77|21.88|21.8|21.88|21.8|21.83|21.75|10
1641564640000|2022-01-07 14:10:40|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1641564650000|2022-01-07 14:10:50|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1641564720000|2022-01-07 14:12:00|||||||||2
1641564740000|2022-01-07 14:12:20|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|2
1641564750000|2022-01-07 14:12:30|21.88|21.8|21.9|21.82|21.9|21.82|21.88|21.8|0
1641564760000|2022-01-07 14:12:40|21.95|21.87|21.95|21.87|21.95|21.87|21.94|21.86|23
1641564770000|2022-01-07 14:12:50|||||||||2
1641564800000|2022-01-07 14:13:20|21.96|21.88|21.95|21.87|21.96|21.88|21.95|21.87|15
1641564810000|2022-01-07 14:13:30|21.97|21.89|21.97|21.89|22|21.92|21.95|21.87|6
1641564820000|2022-01-07 14:13:40|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1641564830000|2022-01-07 14:13:50|||||||||2
1641564840000|2022-01-07 14:14:00|21.94|21.86|21.9|21.82|21.94|21.86|21.9|21.82|3
1641564850000|2022-01-07 14:14:10|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|2
1641564870000|2022-01-07 14:14:30|21.93|21.85|21.91|21.83|21.93|21.85|21.91|21.83|0
1641564880000|2022-01-07 14:14:40|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|4
1641564890000|2022-01-07 14:14:50|21.89|21.81|21.89|21.81|21.9|21.82|21.89|21.81|0
1641564900000|2022-01-07 14:15:00|21.88|21.8|21.85|21.77|21.88|21.8|21.85|21.77|0
1641564920000|2022-01-07 14:15:20|21.86|21.78|21.88|21.8|21.89|21.81|21.86|21.78|2
1641564930000|2022-01-07 14:15:30|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|1
1641564960000|2022-01-07 14:16:00|21.89|21.81|21.89|21.81|21.9|21.82|21.89|21.81|2
1641564970000|2022-01-07 14:16:10|21.88|21.8|21.88|21.8|21.9|21.82|21.88|21.8|5
1641565010000|2022-01-07 14:16:50|21.89|21.81|21.88|21.8|21.9|21.82|21.88|21.8|36
1641565020000|2022-01-07 14:17:00|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|2
1641565040000|2022-01-07 14:17:20|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|0
1641565060000|2022-01-07 14:17:40|21.88|21.8|21.9|21.82|21.9|21.82|21.88|21.8|0
1641565070000|2022-01-07 14:17:50|21.89|21.81|21.89|21.81|21.9|21.82|21.88|21.8|0
1641565080000|2022-01-07 14:18:00|21.88|21.8|21.9|21.82|21.9|21.82|21.88|21.8|1
1641565090000|2022-01-07 14:18:10|21.89|21.81|21.88|21.8|21.9|21.82|21.88|21.8|1
1641565100000|2022-01-07 14:18:20|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|4
1641565110000|2022-01-07 14:18:30|21.9|21.82|21.88|21.8|21.9|21.82|21.88|21.8|4
1641565120000|2022-01-07 14:18:40|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1641565130000|2022-01-07 14:18:50|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1641565140000|2022-01-07 14:19:00|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|2
1641565150000|2022-01-07 14:19:10|21.88|21.8|21.88|21.8|21.89|21.81|21.88|21.8|1
1641565180000|2022-01-07 14:19:40|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1641565190000|2022-01-07 14:19:50|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|4
1641565200000|2022-01-07 14:20:00|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1641565220000|2022-01-07 14:20:20|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|2
1641565240000|2022-01-07 14:20:40|||||||||5
1641565270000|2022-01-07 14:21:10|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|0
1641565330000|2022-01-07 14:22:10|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|0
1641565340000|2022-01-07 14:22:20|21.89|21.81|21.89|21.81|21.9|21.82|21.88|21.8|2
1641565350000|2022-01-07 14:22:30|21.9|21.82|21.9|21.82|21.9|21.82|21.89|21.81|0
1641565390000|2022-01-07 14:23:10|||||||||2
1641565430000|2022-01-07 14:23:50|||||||||1
1641565440000|2022-01-07 14:24:00|||||||||2
1641565450000|2022-01-07 14:24:10|||||||||1
1641565480000|2022-01-07 14:24:40|21.91|21.83|21.9|21.82|21.93|21.85|21.9|21.82|65
1641565510000|2022-01-07 14:25:10|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|20
1641565520000|2022-01-07 14:25:20|21.9|21.82|21.88|21.8|21.9|21.82|21.88|21.8|28
1641565530000|2022-01-07 14:25:30|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|0
1641565540000|2022-01-07 14:25:40|||||||||50
1641565550000|2022-01-07 14:25:50|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1641565560000|2022-01-07 14:26:00|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1641565570000|2022-01-07 14:26:10|21.9|21.82|21.9|21.82|21.9|21.82|21.89|21.81|24
1641565580000|2022-01-07 14:26:20|21.89|21.81|21.89|21.81|21.9|21.82|21.88|21.8|3
1641565590000|2022-01-07 14:26:30|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1641565600000|2022-01-07 14:26:40|21.89|21.81|21.9|21.82|21.9|21.82|21.88|21.8|3
1641565620000|2022-01-07 14:27:00|||||||||1
1641565630000|2022-01-07 14:27:10|21.93|21.85|21.95|21.87|21.95|21.87|21.93|21.85|21
1641565680000|2022-01-07 14:28:00|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|4
1641565690000|2022-01-07 14:28:10|||||||||2
1641565700000|2022-01-07 14:28:20|21.91|21.83|21.93|21.85|21.95|21.87|21.9|21.82|17
1641565710000|2022-01-07 14:28:30|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|2
1641565720000|2022-01-07 14:28:40|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|58
1641565750000|2022-01-07 14:29:10|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1641565760000|2022-01-07 14:29:20|21.9|21.82|21.88|21.8|21.9|21.82|21.88|21.8|3
1641565770000|2022-01-07 14:29:30|21.85|21.77|21.85|21.77|21.86|21.78|21.85|21.77|34
1641565780000|2022-01-07 14:29:40|||||||||2
1641565800000|2022-01-07 14:30:00|21.81|21.73|21.83|21.75|21.85|21.77|21.81|21.73|87
1641565810000|2022-01-07 14:30:10|21.78|21.7|21.83|21.75|21.85|21.77|21.78|21.7|37
1641565820000|2022-01-07 14:30:20|21.84|21.76|21.83|21.75|21.85|21.77|21.83|21.75|3
1641565830000|2022-01-07 14:30:30|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|1
1641565840000|2022-01-07 14:30:40|21.9|21.82|21.9|21.82|21.9|21.82|21.85|21.77|4
1641565850000|2022-01-07 14:30:50|21.86|21.78|21.83|21.75|21.86|21.78|21.81|21.73|0
1641565860000|2022-01-07 14:31:00|21.85|21.77|21.8|21.72|21.85|21.77|21.8|21.72|5
1641565870000|2022-01-07 14:31:10|21.83|21.75|21.85|21.77|21.86|21.78|21.8|21.72|6
1641565880000|2022-01-07 14:31:20|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|5
1641565890000|2022-01-07 14:31:30|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|16
1641565900000|2022-01-07 14:31:40|21.81|21.73|21.85|21.77|21.85|21.77|21.8|21.72|3
1641565910000|2022-01-07 14:31:50|21.86|21.78|21.85|21.77|21.88|21.8|21.85|21.77|9
1641565920000|2022-01-07 14:32:00|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|7
1641565930000|2022-01-07 14:32:10|21.82|21.74|21.85|21.77|21.85|21.77|21.8|21.72|18
1641565940000|2022-01-07 14:32:20|21.83|21.75|21.85|21.77|21.86|21.78|21.82|21.74|19
1641565950000|2022-01-07 14:32:30|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|9
1641565960000|2022-01-07 14:32:40|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|15
1641565970000|2022-01-07 14:32:50|||||||||4
1641565980000|2022-01-07 14:33:00|21.83|21.75|21.79|21.71|21.83|21.75|21.78|21.7|6
1641565990000|2022-01-07 14:33:10|21.8|21.72|21.8|21.72|21.8|21.72|21.79|21.71|3
1641566000000|2022-01-07 14:33:20|21.78|21.7|21.83|21.75|21.83|21.75|21.76|21.68|0
1641566010000|2022-01-07 14:33:30|21.82|21.74|21.8|21.72|21.85|21.77|21.8|21.72|2
1641566020000|2022-01-07 14:33:40|21.85|21.77|21.85|21.77|21.86|21.78|21.83|21.75|14
1641566030000|2022-01-07 14:33:50|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|0
1641566040000|2022-01-07 14:34:00|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|0
1641566050000|2022-01-07 14:34:10|21.83|21.75|21.8|21.72|21.83|21.75|21.8|21.72|2
1641566060000|2022-01-07 14:34:20|||||||||2
1641566070000|2022-01-07 14:34:30|21.76|21.68|21.8|21.72|21.8|21.72|21.76|21.68|26
1641566080000|2022-01-07 14:34:40|21.81|21.73|21.85|21.77|21.85|21.77|21.81|21.73|4
1641566090000|2022-01-07 14:34:50|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|5
1641566100000|2022-01-07 14:35:00|21.86|21.78|21.88|21.8|21.91|21.83|21.86|21.78|4
1641566110000|2022-01-07 14:35:10|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|3
1641566120000|2022-01-07 14:35:20|21.86|21.78|21.85|21.77|21.86|21.78|21.83|21.75|3
1641566130000|2022-01-07 14:35:30|21.83|21.75|21.8|21.72|21.85|21.77|21.8|21.72|82
1641566140000|2022-01-07 14:35:40|21.81|21.73|21.86|21.78|21.86|21.78|21.8|21.72|15
1641566150000|2022-01-07 14:35:50|21.88|21.8|21.91|21.83|21.91|21.83|21.88|21.8|78
1641566160000|2022-01-07 14:36:00|21.9|21.82|21.85|21.77|21.91|21.83|21.85|21.77|0
1641566170000|2022-01-07 14:36:10|21.86|21.78|21.9|21.82|21.9|21.82|21.85|21.77|3
1641566180000|2022-01-07 14:36:20|21.88|21.8|21.86|21.78|21.88|21.8|21.86|21.78|3
1641566190000|2022-01-07 14:36:30|21.85|21.77|21.9|21.82|21.91|21.83|21.85|21.77|9
1641566200000|2022-01-07 14:36:40|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1641566230000|2022-01-07 14:37:10|21.95|21.87|21.96|21.88|21.96|21.88|21.95|21.87|38
1641566240000|2022-01-07 14:37:20|||||||||6
1641566250000|2022-01-07 14:37:30|||||||||14
1641566260000|2022-01-07 14:37:40|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|90
1641566270000|2022-01-07 14:37:50|21.97|21.89|21.98|21.9|22|21.92|21.97|21.89|0
1641566280000|2022-01-07 14:38:00|21.96|21.88|21.96|21.88|21.97|21.89|21.96|21.88|40
1641566290000|2022-01-07 14:38:10|21.97|21.89|21.98|21.9|21.98|21.9|21.97|21.89|2
1641566300000|2022-01-07 14:38:20|21.97|21.89|21.96|21.88|21.98|21.9|21.96|21.88|16
1641566310000|2022-01-07 14:38:30|21.97|21.89|21.97|21.89|21.98|21.9|21.96|21.88|84
1641566320000|2022-01-07 14:38:40|21.96|21.88|21.91|21.83|21.96|21.88|21.91|21.83|25
1641566340000|2022-01-07 14:39:00|21.96|21.88|21.92|21.84|21.96|21.88|21.91|21.83|138
1641566350000|2022-01-07 14:39:10|21.93|21.85|21.91|21.83|21.93|21.85|21.88|21.8|0
1641566360000|2022-01-07 14:39:20|21.88|21.8|21.88|21.8|21.91|21.83|21.88|21.8|0
1641566370000|2022-01-07 14:39:30|21.9|21.82|21.88|21.8|21.9|21.82|21.86|21.78|1
1641566380000|2022-01-07 14:39:40|21.9|21.82|21.88|21.8|21.9|21.82|21.88|21.8|0
1641566390000|2022-01-07 14:39:50|21.9|21.82|21.88|21.8|21.9|21.82|21.86|21.78|72
1641566400000|2022-01-07 14:40:00|21.87|21.79|21.93|21.85|21.93|21.85|21.87|21.79|13
1641566410000|2022-01-07 14:40:10|21.92|21.84|21.86|21.78|21.93|21.85|21.86|21.78|35
1641566430000|2022-01-07 14:40:30|21.88|21.8|21.86|21.78|21.88|21.8|21.86|21.78|32
1641566450000|2022-01-07 14:40:50|21.88|21.8|21.86|21.78|21.88|21.8|21.86|21.78|5
1641566460000|2022-01-07 14:41:00|21.87|21.79|21.85|21.77|21.88|21.8|21.84|21.76|20
1641566470000|2022-01-07 14:41:10|21.86|21.78|21.86|21.78|21.86|21.78|21.85|21.77|6
1641566490000|2022-01-07 14:41:30|21.87|21.79|21.86|21.78|21.88|21.8|21.86|21.78|5
1641566510000|2022-01-07 14:41:50|21.87|21.79|21.86|21.78|21.87|21.79|21.86|21.78|11
1641566520000|2022-01-07 14:42:00|||||||||2
1641566530000|2022-01-07 14:42:10|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|0
1641566560000|2022-01-07 14:42:40|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|0
1641566570000|2022-01-07 14:42:50|||||||||2
1641566580000|2022-01-07 14:43:00|21.85|21.77|21.81|21.73|21.86|21.78|21.81|21.73|6
1641566590000|2022-01-07 14:43:10|21.82|21.74|21.81|21.73|21.85|21.77|21.81|21.73|6
1641566610000|2022-01-07 14:43:30|21.8|21.72|21.75|21.67|21.8|21.72|21.75|21.67|44
1641566630000|2022-01-07 14:43:50|21.71|21.63|21.73|21.65|21.75|21.67|21.71|21.63|2
1641566640000|2022-01-07 14:44:00|21.75|21.67|21.71|21.63|21.75|21.67|21.71|21.63|0
1641566650000|2022-01-07 14:44:10|21.7|21.62|21.68|21.6|21.7|21.62|21.66|21.58|2
1641566660000|2022-01-07 14:44:20|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|12
1641566670000|2022-01-07 14:44:30|21.7|21.62|21.68|21.6|21.71|21.63|21.68|21.6|8
1641566680000|2022-01-07 14:44:40|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|3
1641566690000|2022-01-07 14:44:50|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|2
1641566700000|2022-01-07 14:45:00|21.66|21.58|21.66|21.58|21.68|21.6|21.66|21.58|0
1641566710000|2022-01-07 14:45:10|21.65|21.57|21.65|21.57|21.66|21.58|21.65|21.57|114
1641566720000|2022-01-07 14:45:20|21.61|21.53|21.63|21.55|21.65|21.57|21.61|21.53|0
1641566730000|2022-01-07 14:45:30|21.65|21.57|21.65|21.57|21.65|21.57|21.61|21.53|2
1641566740000|2022-01-07 14:45:40|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|0
1641566750000|2022-01-07 14:45:50|21.66|21.58|21.65|21.57|21.66|21.58|21.63|21.55|8
1641566760000|2022-01-07 14:46:00|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|0
1641566770000|2022-01-07 14:46:10|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|2
1641566780000|2022-01-07 14:46:20|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|1
1641566790000|2022-01-07 14:46:30|21.66|21.58|21.66|21.58|21.66|21.58|21.65|21.57|7
1641566800000|2022-01-07 14:46:40|21.65|21.57|21.65|21.57|21.66|21.58|21.65|21.57|11
1641566810000|2022-01-07 14:46:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|50
1641566820000|2022-01-07 14:47:00|21.7|21.62|21.7|21.62|21.71|21.63|21.68|21.6|144
1641566830000|2022-01-07 14:47:10|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|52
1641566840000|2022-01-07 14:47:20|21.73|21.65|21.76|21.68|21.76|21.68|21.71|21.63|52
1641566850000|2022-01-07 14:47:30|||||||||1
1641566890000|2022-01-07 14:48:10|21.74|21.66|21.74|21.66|21.76|21.68|21.74|21.66|8
1641566900000|2022-01-07 14:48:20|21.76|21.68|21.71|21.63|21.76|21.68|21.71|21.63|34
1641566910000|2022-01-07 14:48:30|21.7|21.62|21.71|21.63|21.71|21.63|21.7|21.62|26
1641566920000|2022-01-07 14:48:40|21.7|21.62|21.7|21.62|21.71|21.63|21.7|21.62|4
1641566930000|2022-01-07 14:48:50|21.68|21.6|21.65|21.57|21.68|21.6|21.65|21.57|11
1641566940000|2022-01-07 14:49:00|21.66|21.58|21.66|21.58|21.66|21.58|21.65|21.57|9
1641566950000|2022-01-07 14:49:10|21.68|21.6|21.68|21.6|21.68|21.6|21.66|21.58|0
1641566960000|2022-01-07 14:49:20|21.7|21.62|21.68|21.6|21.7|21.62|21.67|21.59|0
1641566970000|2022-01-07 14:49:30|21.7|21.62|21.7|21.62|21.7|21.62|21.68|21.6|0
1641566980000|2022-01-07 14:49:40|21.67|21.59|21.66|21.58|21.67|21.59|21.65|21.57|6
1641566990000|2022-01-07 14:49:50|21.67|21.59|21.7|21.62|21.7|21.62|21.65|21.57|0
1641567000000|2022-01-07 14:50:00|21.68|21.6|21.65|21.57|21.68|21.6|21.65|21.57|1
1641567010000|2022-01-07 14:50:10|21.66|21.58|21.71|21.63|21.71|21.63|21.65|21.57|7
1641567020000|2022-01-07 14:50:20|21.7|21.62|21.7|21.62|21.71|21.63|21.7|21.62|1
1641567030000|2022-01-07 14:50:30|21.68|21.6|21.65|21.57|21.68|21.6|21.65|21.57|3
1641567060000|2022-01-07 14:51:00|21.64|21.56|21.64|21.56|21.64|21.56|21.63|21.55|1
1641567070000|2022-01-07 14:51:10|21.65|21.57|21.65|21.57|21.65|21.57|21.63|21.55|36
1641567080000|2022-01-07 14:51:20|21.66|21.58|21.66|21.58|21.66|21.58|21.65|21.57|2
1641567090000|2022-01-07 14:51:30|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|0
1641567100000|2022-01-07 14:51:40|21.67|21.59|21.68|21.6|21.68|21.6|21.66|21.58|2
1641567110000|2022-01-07 14:51:50|21.7|21.62|21.66|21.58|21.7|21.62|21.66|21.58|0
1641567120000|2022-01-07 14:52:00|21.65|21.57|21.65|21.57|21.67|21.59|21.65|21.57|8
1641567130000|2022-01-07 14:52:10|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|2
1641567140000|2022-01-07 14:52:20|21.67|21.59|21.66|21.58|21.67|21.59|21.65|21.57|0
1641567150000|2022-01-07 14:52:30|21.65|21.57|21.67|21.59|21.68|21.6|21.65|21.57|0
1641567160000|2022-01-07 14:52:40|21.66|21.58|21.65|21.57|21.67|21.59|21.65|21.57|0
1641567170000|2022-01-07 14:52:50|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|12
1641567180000|2022-01-07 14:53:00|21.62|21.54|21.65|21.57|21.65|21.57|21.62|21.54|20
1641567190000|2022-01-07 14:53:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|5
1641567200000|2022-01-07 14:53:20|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|0
1641567220000|2022-01-07 14:53:40|21.66|21.58|21.66|21.58|21.66|21.58|21.65|21.57|6
1641567230000|2022-01-07 14:53:50|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|2
1641567240000|2022-01-07 14:54:00|21.64|21.56|21.65|21.57|21.65|21.57|21.63|21.55|2
1641567250000|2022-01-07 14:54:10|21.62|21.54|21.62|21.54|21.65|21.57|21.61|21.53|5
1641567260000|2022-01-07 14:54:20|21.61|21.53|21.63|21.55|21.65|21.57|21.6|21.52|4
1641567270000|2022-01-07 14:54:30|21.62|21.54|21.65|21.57|21.65|21.57|21.6|21.52|2
1641567280000|2022-01-07 14:54:40|21.64|21.56|21.65|21.57|21.65|21.57|21.62|21.54|0
1641567310000|2022-01-07 14:55:10|21.62|21.54|21.6|21.52|21.65|21.57|21.6|21.52|1
1641567330000|2022-01-07 14:55:30|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1641567340000|2022-01-07 14:55:40|21.58|21.5|21.58|21.5|21.59|21.51|21.58|21.5|80
1641567350000|2022-01-07 14:55:50|21.56|21.48|21.54|21.46|21.56|21.48|21.53|21.45|40
1641567360000|2022-01-07 14:56:00|21.55|21.47|21.55|21.47|21.55|21.47|21.54|21.46|0
1641567370000|2022-01-07 14:56:10|21.54|21.46|21.54|21.46|21.56|21.48|21.53|21.45|23
1641567380000|2022-01-07 14:56:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1641567390000|2022-01-07 14:56:30|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1641567400000|2022-01-07 14:56:40|21.55|21.47|21.54|21.46|21.58|21.5|21.54|21.46|29
1641567410000|2022-01-07 14:56:50|21.53|21.45|21.53|21.45|21.54|21.46|21.53|21.45|0
1641567420000|2022-01-07 14:57:00|21.54|21.46|21.53|21.45|21.54|21.46|21.53|21.45|2
1641567430000|2022-01-07 14:57:10|21.54|21.46|21.54|21.46|21.55|21.47|21.54|21.46|0
1641567440000|2022-01-07 14:57:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|6
1641567460000|2022-01-07 14:57:40|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|14
1641567480000|2022-01-07 14:58:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1641567490000|2022-01-07 14:58:10|21.54|21.46|21.54|21.46|21.55|21.47|21.53|21.45|0
1641567500000|2022-01-07 14:58:20|21.55|21.47|21.54|21.46|21.55|21.47|21.53|21.45|0
1641567510000|2022-01-07 14:58:30|21.53|21.45|21.53|21.45|21.54|21.46|21.53|21.45|0
1641567560000|2022-01-07 14:59:20|21.55|21.47|21.55|21.47|21.55|21.47|21.54|21.46|7
1641567570000|2022-01-07 14:59:30|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|0
1641567580000|2022-01-07 14:59:40|21.56|21.48|21.55|21.47|21.56|21.48|21.55|21.47|0
1641567590000|2022-01-07 14:59:50|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|0
1641567600000|2022-01-07 15:00:00|21.55|21.47|21.6|21.52|21.6|21.52|21.54|21.46|32
1641567610000|2022-01-07 15:00:10|21.59|21.51|21.6|21.52|21.6|21.52|21.59|21.51|0
1641567620000|2022-01-07 15:00:20|21.61|21.53|21.63|21.55|21.63|21.55|21.6|21.52|4
1641567630000|2022-01-07 15:00:30|21.62|21.54|21.63|21.55|21.63|21.55|21.62|21.54|2
1641567640000|2022-01-07 15:00:40|21.62|21.54|21.63|21.55|21.63|21.55|21.62|21.54|0
1641567650000|2022-01-07 15:00:50|21.65|21.57|21.65|21.57|21.67|21.59|21.65|21.57|3
1641567660000|2022-01-07 15:01:00|21.67|21.59|21.67|21.59|21.67|21.59|21.66|21.58|0
1641567670000|2022-01-07 15:01:10|21.68|21.6|21.7|21.62|21.71|21.63|21.68|21.6|7
1641567680000|2022-01-07 15:01:20|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1641567690000|2022-01-07 15:01:30|21.67|21.59|21.7|21.62|21.7|21.62|21.67|21.59|0
1641567700000|2022-01-07 15:01:40|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|0
1641567710000|2022-01-07 15:01:50|21.68|21.6|21.65|21.57|21.68|21.6|21.65|21.57|15
1641567750000|2022-01-07 15:02:30|||||||||2
1641567770000|2022-01-07 15:02:50|21.66|21.58|21.65|21.57|21.67|21.59|21.65|21.57|0
1641567780000|2022-01-07 15:03:00|21.67|21.59|21.67|21.59|21.67|21.59|21.65|21.57|1
1641567790000|2022-01-07 15:03:10|21.66|21.58|21.68|21.6|21.68|21.6|21.65|21.57|10
1641567800000|2022-01-07 15:03:20|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|0
1641567810000|2022-01-07 15:03:30|21.67|21.59|21.67|21.59|21.7|21.62|21.67|21.59|3
1641567870000|2022-01-07 15:04:30|21.68|21.6|21.72|21.64|21.72|21.64|21.67|21.59|3
1641567880000|2022-01-07 15:04:40|||||||||5
1641567890000|2022-01-07 15:04:50|||||||||1
1641567900000|2022-01-07 15:05:00|21.74|21.66|21.77|21.69|21.77|21.69|21.74|21.66|52
1641567920000|2022-01-07 15:05:20|21.78|21.7|21.77|21.69|21.78|21.7|21.77|21.69|16
1641567930000|2022-01-07 15:05:30|21.78|21.7|21.77|21.69|21.78|21.7|21.77|21.69|1
1641567940000|2022-01-07 15:05:40|||||||||1
1641567950000|2022-01-07 15:05:50|21.78|21.7|21.77|21.69|21.78|21.7|21.77|21.69|3
1641567960000|2022-01-07 15:06:00|21.78|21.7|21.77|21.69|21.78|21.7|21.77|21.69|3
1641567970000|2022-01-07 15:06:10|21.78|21.7|21.78|21.7|21.78|21.7|21.77|21.69|0
1641568010000|2022-01-07 15:06:50|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|24
1641568020000|2022-01-07 15:07:00|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|2
1641568030000|2022-01-07 15:07:10|21.77|21.69|21.77|21.69|21.77|21.69|21.75|21.67|0
1641568040000|2022-01-07 15:07:20|21.75|21.67|21.77|21.69|21.77|21.69|21.75|21.67|0
1641568050000|2022-01-07 15:07:30|21.78|21.7|21.78|21.7|21.8|21.72|21.78|21.7|2
1641568060000|2022-01-07 15:07:40|21.8|21.72|21.8|21.72|21.8|21.72|21.78|21.7|0
1641568070000|2022-01-07 15:07:50|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1641568090000|2022-01-07 15:08:10|21.83|21.75|21.82|21.74|21.83|21.75|21.82|21.74|9
1641568100000|2022-01-07 15:08:20|21.83|21.75|21.83|21.75|21.85|21.77|21.82|21.74|0
1641568110000|2022-01-07 15:08:30|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|1
1641568120000|2022-01-07 15:08:40|21.83|21.75|21.82|21.74|21.83|21.75|21.82|21.74|3
1641568150000|2022-01-07 15:09:10|||||||||2
1641568160000|2022-01-07 15:09:20|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1641568170000|2022-01-07 15:09:30|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|2
1641568180000|2022-01-07 15:09:40|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1641568200000|2022-01-07 15:10:00|21.88|21.8|21.88|21.8|21.88|21.8|21.87|21.79|8
1641568210000|2022-01-07 15:10:10|||||||||1
1641568220000|2022-01-07 15:10:20|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|0
1641568230000|2022-01-07 15:10:30|21.87|21.79|21.87|21.79|21.88|21.8|21.87|21.79|8
1641568270000|2022-01-07 15:11:10|21.88|21.8|21.87|21.79|21.88|21.8|21.87|21.79|10
1641568280000|2022-01-07 15:11:20|21.88|21.8|21.83|21.75|21.88|21.8|21.83|21.75|2
1641568290000|2022-01-07 15:11:30|21.82|21.74|21.83|21.75|21.83|21.75|21.82|21.74|0
1641568300000|2022-01-07 15:11:40|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|4
1641568310000|2022-01-07 15:11:50|||||||||1
1641568320000|2022-01-07 15:12:00|21.8|21.72|21.77|21.69|21.8|21.72|21.77|21.69|1
1641568330000|2022-01-07 15:12:10|21.79|21.71|21.82|21.74|21.82|21.74|21.77|21.69|10
1641568340000|2022-01-07 15:12:20|21.8|21.72|21.82|21.74|21.82|21.74|21.8|21.72|0
1641568350000|2022-01-07 15:12:30|21.8|21.72|21.79|21.71|21.82|21.74|21.77|21.69|20
1641568360000|2022-01-07 15:12:40|21.8|21.72|21.8|21.72|21.8|21.72|21.77|21.69|0
1641568370000|2022-01-07 15:12:50|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|46
1641568380000|2022-01-07 15:13:00|21.8|21.72|21.8|21.72|21.82|21.74|21.77|21.69|7
1641568390000|2022-01-07 15:13:10|21.79|21.71|21.8|21.72|21.82|21.74|21.78|21.7|18
1641568400000|2022-01-07 15:13:20|21.82|21.74|21.8|21.72|21.82|21.74|21.8|21.72|0
1641568430000|2022-01-07 15:13:50|||||||||22
1641568440000|2022-01-07 15:14:00|21.78|21.7|21.82|21.74|21.82|21.74|21.78|21.7|0
1641568450000|2022-01-07 15:14:10|21.8|21.72|21.83|21.75|21.83|21.75|21.8|21.72|4
1641568470000|2022-01-07 15:14:30|21.82|21.74|21.83|21.75|21.83|21.75|21.82|21.74|1
1641568500000|2022-01-07 15:15:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1641568510000|2022-01-07 15:15:10|21.86|21.78|21.88|21.8|21.88|21.8|21.85|21.77|4
1641568520000|2022-01-07 15:15:20|||||||||2
1641568530000|2022-01-07 15:15:30|21.9|21.82|21.93|21.85|21.93|21.85|21.9|21.82|79
1641568540000|2022-01-07 15:15:40|||||||||6
1641568550000|2022-01-07 15:15:50|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|0
1641568560000|2022-01-07 15:16:00|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|0
1641568580000|2022-01-07 15:16:20|||||||||2
1641568600000|2022-01-07 15:16:40|21.92|21.84|21.93|21.85|21.93|21.85|21.9|21.82|3
1641568610000|2022-01-07 15:16:50|21.91|21.83|21.88|21.8|21.91|21.83|21.88|21.8|1
1641568620000|2022-01-07 15:17:00|21.93|21.85|21.91|21.83|21.93|21.85|21.9|21.82|14
1641568630000|2022-01-07 15:17:10|21.88|21.8|21.93|21.85|21.93|21.85|21.88|21.8|46
1641568640000|2022-01-07 15:17:20|21.92|21.84|21.92|21.84|21.92|21.84|21.9|21.82|2
1641568650000|2022-01-07 15:17:30|21.9|21.82|21.92|21.84|21.93|21.85|21.88|21.8|0
1641568660000|2022-01-07 15:17:40|21.93|21.85|21.9|21.82|21.93|21.85|21.9|21.82|5
1641568670000|2022-01-07 15:17:50|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1641568680000|2022-01-07 15:18:00|21.9|21.82|21.92|21.84|21.92|21.84|21.9|21.82|21
1641568710000|2022-01-07 15:18:30|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|1
1641568720000|2022-01-07 15:18:40|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|0
1641568740000|2022-01-07 15:19:00|||||||||3
1641568750000|2022-01-07 15:19:10|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|7
1641568760000|2022-01-07 15:19:20|||||||||5
1641568770000|2022-01-07 15:19:30|||||||||5
1641568780000|2022-01-07 15:19:40|||||||||2
1641568790000|2022-01-07 15:19:50|||||||||2
1641568800000|2022-01-07 15:20:00|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|37
1641568810000|2022-01-07 15:20:10|22.03|21.95|22.02|21.94|22.03|21.95|22.02|21.94|3
1641568820000|2022-01-07 15:20:20|22.03|21.95|22|21.92|22.03|21.95|21.98|21.9|11
1641568830000|2022-01-07 15:20:30|21.99|21.91|21.98|21.9|21.99|21.91|21.98|21.9|2
1641568840000|2022-01-07 15:20:40|||||||||3
1641568850000|2022-01-07 15:20:50|||||||||3
1641568860000|2022-01-07 15:21:00|21.99|21.91|22.02|21.94|22.03|21.95|21.98|21.9|3
1641568870000|2022-01-07 15:21:10|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|1
1641568880000|2022-01-07 15:21:20|22.04|21.96|22.03|21.95|22.05|21.97|22.03|21.95|16
1641568890000|2022-01-07 15:21:30|22.02|21.94|22.02|21.94|22.02|21.94|22|21.92|2
1641568900000|2022-01-07 15:21:40|22|21.92|22|21.92|22|21.92|22|21.92|13
1641568910000|2022-01-07 15:21:50|21.98|21.9|22|21.92|22|21.92|21.98|21.9|19
1641568920000|2022-01-07 15:22:00|21.99|21.91|22|21.92|22|21.92|21.98|21.9|16
1641568930000|2022-01-07 15:22:10|21.99|21.91|21.98|21.9|21.99|21.91|21.98|21.9|3
1641568940000|2022-01-07 15:22:20|21.97|21.89|21.98|21.9|21.98|21.9|21.97|21.89|3
1641568950000|2022-01-07 15:22:30|21.93|21.85|21.93|21.85|21.96|21.88|21.92|21.84|132
1641568960000|2022-01-07 15:22:40|21.92|21.84|21.92|21.84|21.93|21.85|21.92|21.84|2
1641568970000|2022-01-07 15:22:50|21.93|21.85|21.92|21.84|21.93|21.85|21.92|21.84|7
1641568980000|2022-01-07 15:23:00|21.9|21.82|21.92|21.84|21.92|21.84|21.9|21.82|4
1641568990000|2022-01-07 15:23:10|21.93|21.85|21.93|21.85|21.93|21.85|21.92|21.84|2
1641569000000|2022-01-07 15:23:20|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|4
1641569010000|2022-01-07 15:23:30|||||||||2
1641569020000|2022-01-07 15:23:40|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|5
1641569030000|2022-01-07 15:23:50|||||||||4
1641569040000|2022-01-07 15:24:00|21.95|21.87|21.97|21.89|21.97|21.89|21.95|21.87|2
1641569050000|2022-01-07 15:24:10|21.95|21.87|21.98|21.9|21.98|21.9|21.95|21.87|6
1641569060000|2022-01-07 15:24:20|21.97|21.89|21.95|21.87|21.97|21.89|21.95|21.87|2
1641569070000|2022-01-07 15:24:30|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|1
1641569080000|2022-01-07 15:24:40|21.98|21.9|22|21.92|22|21.92|21.98|21.9|1
1641569100000|2022-01-07 15:25:00|21.98|21.9|21.97|21.89|21.98|21.9|21.97|21.89|4
1641569110000|2022-01-07 15:25:10|21.95|21.87|21.97|21.89|21.97|21.89|21.95|21.87|0
1641569120000|2022-01-07 15:25:20|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|2
1641569130000|2022-01-07 15:25:30|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1641569140000|2022-01-07 15:25:40|21.93|21.85|21.92|21.84|21.93|21.85|21.92|21.84|2
1641569160000|2022-01-07 15:26:00|21.9|21.82|21.87|21.79|21.92|21.84|21.87|21.79|2
1641569180000|2022-01-07 15:26:20|21.86|21.78|21.86|21.78|21.87|21.79|21.85|21.77|11
1641569190000|2022-01-07 15:26:30|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|0
1641569200000|2022-01-07 15:26:40|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|0
1641569210000|2022-01-07 15:26:50|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|10
1641569220000|2022-01-07 15:27:00|21.86|21.78|21.82|21.74|21.86|21.78|21.82|21.74|2
1641569230000|2022-01-07 15:27:10|21.83|21.75|21.85|21.77|21.87|21.79|21.82|21.74|2
1641569250000|2022-01-07 15:27:30|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|1
1641569260000|2022-01-07 15:27:40|||||||||2
1641569270000|2022-01-07 15:27:50|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|0
1641569290000|2022-01-07 15:28:10|21.83|21.75|21.83|21.75|21.85|21.77|21.83|21.75|0
1641569300000|2022-01-07 15:28:20|21.85|21.77|21.81|21.73|21.85|21.77|21.8|21.72|25
1641569310000|2022-01-07 15:28:30|21.82|21.74|21.81|21.73|21.85|21.77|21.81|21.73|2
1641569320000|2022-01-07 15:28:40|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|0
1641569340000|2022-01-07 15:29:00|21.86|21.78|21.9|21.82|21.9|21.82|21.86|21.78|1
1641569360000|2022-01-07 15:29:20|21.92|21.84|21.92|21.84|21.92|21.84|21.9|21.82|26
1641569380000|2022-01-07 15:29:40|21.9|21.82|21.91|21.83|21.92|21.84|21.9|21.82|6
1641569390000|2022-01-07 15:29:50|21.9|21.82|21.92|21.84|21.92|21.84|21.9|21.82|4
1641569400000|2022-01-07 15:30:00|21.93|21.85|21.96|21.88|21.97|21.89|21.93|21.85|7
1641569410000|2022-01-07 15:30:10|21.95|21.87|21.93|21.85|21.97|21.89|21.93|21.85|3
1641569420000|2022-01-07 15:30:20|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|2
1641569430000|2022-01-07 15:30:30|21.92|21.84|21.93|21.85|21.93|21.85|21.91|21.83|2
1641569440000|2022-01-07 15:30:40|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1641569450000|2022-01-07 15:30:50|21.89|21.81|21.88|21.8|21.9|21.82|21.86|21.78|3
1641569460000|2022-01-07 15:31:00|21.89|21.81|21.88|21.8|21.9|21.82|21.88|21.8|4
1641569470000|2022-01-07 15:31:10|21.89|21.81|21.86|21.78|21.89|21.81|21.85|21.77|0
1641569480000|2022-01-07 15:31:20|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1641569490000|2022-01-07 15:31:30|21.86|21.78|21.9|21.82|21.9|21.82|21.85|21.77|0
1641569520000|2022-01-07 15:32:00|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|2
1641569530000|2022-01-07 15:32:10|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|2
1641569540000|2022-01-07 15:32:20|21.92|21.84|21.9|21.82|21.92|21.84|21.9|21.82|1
1641569560000|2022-01-07 15:32:40|21.91|21.83|21.9|21.82|21.92|21.84|21.9|21.82|0
1641569590000|2022-01-07 15:33:10|21.91|21.83|21.95|21.87|21.95|21.87|21.91|21.83|1
1641569600000|2022-01-07 15:33:20|21.93|21.85|21.95|21.87|21.95|21.87|21.93|21.85|0
1641569610000|2022-01-07 15:33:30|21.93|21.85|21.95|21.87|21.95|21.87|21.92|21.84|0
1641569640000|2022-01-07 15:34:00|21.93|21.85|21.9|21.82|21.95|21.87|21.9|21.82|0
1641569650000|2022-01-07 15:34:10|21.92|21.84|21.92|21.84|21.95|21.87|21.92|21.84|0
1641569660000|2022-01-07 15:34:20|21.93|21.85|21.93|21.85|21.95|21.87|21.9|21.82|22
1641569670000|2022-01-07 15:34:30|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1641569700000|2022-01-07 15:35:00|21.94|21.86|21.95|21.87|21.95|21.87|21.94|21.86|0
1641569710000|2022-01-07 15:35:10|21.94|21.86|21.94|21.86|21.94|21.86|21.91|21.83|0
1641569720000|2022-01-07 15:35:20|21.92|21.84|21.95|21.87|21.95|21.87|21.91|21.83|1
1641569810000|2022-01-07 15:36:50|21.93|21.85|21.95|21.87|21.95|21.87|21.9|21.82|5
1641569820000|2022-01-07 15:37:00|21.97|21.89|21.97|21.89|21.97|21.89|21.96|21.88|8
1641569830000|2022-01-07 15:37:10|21.98|21.9|21.97|21.89|21.98|21.9|21.97|21.89|0
1641569860000|2022-01-07 15:37:40|21.95|21.87|21.97|21.89|21.97|21.89|21.95|21.87|1
1641569870000|2022-01-07 15:37:50|21.95|21.87|21.97|21.89|21.97|21.89|21.95|21.87|0
1641569880000|2022-01-07 15:38:00|21.98|21.9|22.02|21.94|22.02|21.94|21.98|21.9|1
1641569890000|2022-01-07 15:38:10|||||||||1
1641569900000|2022-01-07 15:38:20|22.03|21.95|22.07|21.99|22.07|21.99|22.03|21.95|6
1641569920000|2022-01-07 15:38:40|22.06|21.98|22.05|21.97|22.06|21.98|22.03|21.95|4
1641569940000|2022-01-07 15:39:00|22.03|21.95|22.07|21.99|22.07|21.99|22.03|21.95|3
1641569970000|2022-01-07 15:39:30|22.12|22.04|22.09|22.01|22.12|22.04|22.08|22|3
1641569980000|2022-01-07 15:39:40|22.1|22.02|22.08|22|22.12|22.04|22.07|21.99|3
1641569990000|2022-01-07 15:39:50|22.09|22.01|22.12|22.04|22.12|22.04|22.08|22|2
1641570000000|2022-01-07 15:40:00|22.09|22.01|22.07|21.99|22.12|22.04|22.07|21.99|24
1641570010000|2022-01-07 15:40:10|22.1|22.02|22.02|21.94|22.12|22.04|22.02|21.94|141
1641570020000|2022-01-07 15:40:20|22|21.92|22.02|21.94|22.02|21.94|21.98|21.9|212
1641570040000|2022-01-07 15:40:40|||||||||1
1641570050000|2022-01-07 15:40:50|21.98|21.9|22|21.92|22.02|21.94|21.97|21.89|3
1641570060000|2022-01-07 15:41:00|22.02|21.94|22.02|21.94|22.02|21.94|21.97|21.89|5
1641570070000|2022-01-07 15:41:10|||||||||4
1641570090000|2022-01-07 15:41:30|22.04|21.96|22.03|21.95|22.04|21.96|22.02|21.94|12
1641570100000|2022-01-07 15:41:40|22.02|21.94|22.02|21.94|22.03|21.95|22.02|21.94|0
1641570110000|2022-01-07 15:41:50|22.03|21.95|22.04|21.96|22.05|21.97|22.02|21.94|3
1641570120000|2022-01-07 15:42:00|22.05|21.97|22.11|22.03|22.11|22.03|22.05|21.97|185
1641570130000|2022-01-07 15:42:10|22.1|22.02|22.09|22.01|22.12|22.04|22.09|22.01|25
1641570140000|2022-01-07 15:42:20|||||||||2
1641570150000|2022-01-07 15:42:30|22.08|22|22.09|22.01|22.09|22.01|22.08|22|15
1641570210000|2022-01-07 15:43:30|||||||||2
1641570220000|2022-01-07 15:43:40|22.1|22.02|22.12|22.04|22.12|22.04|22.09|22.01|19
1641570230000|2022-01-07 15:43:50|22.14|22.06|22.17|22.09|22.17|22.09|22.14|22.06|16
1641570240000|2022-01-07 15:44:00|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|4
1641570260000|2022-01-07 15:44:20|22.15|22.07|22.14|22.06|22.15|22.07|22.14|22.06|4
1641570280000|2022-01-07 15:44:40|22.15|22.07|22.14|22.06|22.15|22.07|22.14|22.06|4
1641570290000|2022-01-07 15:44:50|22.15|22.07|22.14|22.06|22.15|22.07|22.14|22.06|7
1641570300000|2022-01-07 15:45:00|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|3
1641570310000|2022-01-07 15:45:10|22.14|22.06|22.15|22.07|22.15|22.07|22.14|22.06|4
1641570320000|2022-01-07 15:45:20|22.14|22.06|22.14|22.06|22.15|22.07|22.14|22.06|11
1641570330000|2022-01-07 15:45:30|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1641570340000|2022-01-07 15:45:40|22.17|22.09|22.2|22.12|22.2|22.12|22.17|22.09|13
1641570350000|2022-01-07 15:45:50|||||||||2
1641570370000|2022-01-07 15:46:10|22.24|22.16|22.25|22.17|22.25|22.17|22.24|22.16|1
1641570380000|2022-01-07 15:46:20|||||||||2
1641570410000|2022-01-07 15:46:50|22.24|22.16|22.2|22.12|22.25|22.17|22.2|22.12|14
1641570420000|2022-01-07 15:47:00|22.22|22.14|22.25|22.17|22.25|22.17|22.2|22.12|60
1641570450000|2022-01-07 15:47:30|||||||||58
1641570460000|2022-01-07 15:47:40|||||||||44
1641570470000|2022-01-07 15:47:50|22.26|22.18|22.25|22.17|22.27|22.19|22.25|22.17|31
1641570490000|2022-01-07 15:48:10|22.29|22.21|22.3|22.22|22.3|22.22|22.29|22.21|12
1641570510000|2022-01-07 15:48:30|||||||||2
1641570530000|2022-01-07 15:48:50|22.35|22.27|22.3|22.22|22.35|22.27|22.3|22.22|81
1641570540000|2022-01-07 15:49:00|22.33|22.25|22.33|22.25|22.34|22.26|22.3|22.22|7
1641570550000|2022-01-07 15:49:10|22.32|22.24|22.35|22.27|22.35|22.27|22.32|22.24|0
1641570580000|2022-01-07 15:49:40|22.36|22.28|22.36|22.28|22.37|22.29|22.35|22.27|24
1641570590000|2022-01-07 15:49:50|22.37|22.29|22.36|22.28|22.37|22.29|22.35|22.27|5
1641570600000|2022-01-07 15:50:00|22.37|22.29|22.35|22.27|22.37|22.29|22.35|22.27|1
1641570610000|2022-01-07 15:50:10|22.36|22.28|22.36|22.28|22.37|22.29|22.36|22.28|0
1641570620000|2022-01-07 15:50:20|22.35|22.27|22.39|22.31|22.39|22.31|22.35|22.27|2
1641570630000|2022-01-07 15:50:30|22.37|22.29|22.37|22.29|22.37|22.29|22.36|22.28|1
1641570640000|2022-01-07 15:50:40|22.36|22.28|22.39|22.31|22.39|22.31|22.36|22.28|0
1641570650000|2022-01-07 15:50:50|22.4|22.32|22.39|22.31|22.4|22.32|22.39|22.31|0
1641570660000|2022-01-07 15:51:00|22.38|22.3|22.4|22.32|22.4|22.32|22.38|22.3|0
1641570670000|2022-01-07 15:51:10|22.43|22.35|22.41|22.33|22.43|22.35|22.4|22.32|10
1641570680000|2022-01-07 15:51:20|22.4|22.32|22.44|22.36|22.44|22.36|22.4|22.32|13
1641570690000|2022-01-07 15:51:30|22.43|22.35|22.44|22.36|22.44|22.36|22.43|22.35|0
1641570700000|2022-01-07 15:51:40|22.45|22.37|22.47|22.39|22.47|22.39|22.45|22.37|5
1641570710000|2022-01-07 15:51:50|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1641570720000|2022-01-07 15:52:00|22.51|22.43|22.5|22.42|22.51|22.43|22.5|22.42|4
1641570740000|2022-01-07 15:52:20|22.51|22.43|22.52|22.44|22.52|22.44|22.5|22.42|24
1641570770000|2022-01-07 15:52:50|22.55|22.47|22.55|22.47|22.56|22.48|22.55|22.47|20
1641570780000|2022-01-07 15:53:00|22.52|22.44|22.57|22.49|22.57|22.49|22.52|22.44|13
1641570790000|2022-01-07 15:53:10|22.56|22.48|22.52|22.44|22.56|22.48|22.52|22.44|6
1641570800000|2022-01-07 15:53:20|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|2
1641570810000|2022-01-07 15:53:30|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|0
1641570820000|2022-01-07 15:53:40|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|0
1641570840000|2022-01-07 15:54:00|22.56|22.48|22.52|22.44|22.56|22.48|22.52|22.44|129
1641570850000|2022-01-07 15:54:10|22.5|22.42|22.51|22.43|22.51|22.43|22.5|22.42|21
1641570860000|2022-01-07 15:54:20|22.52|22.44|22.47|22.39|22.52|22.44|22.47|22.39|16
1641570880000|2022-01-07 15:54:40|||||||||43
1641570890000|2022-01-07 15:54:50|22.42|22.34|22.47|22.39|22.47|22.39|22.42|22.34|20
1641570900000|2022-01-07 15:55:00|22.45|22.37|22.52|22.44|22.52|22.44|22.45|22.37|80
1641570910000|2022-01-07 15:55:10|22.48|22.4|22.52|22.44|22.53|22.45|22.47|22.39|53
1641570920000|2022-01-07 15:55:20|22.53|22.45|22.48|22.4|22.53|22.45|22.48|22.4|21
1641570930000|2022-01-07 15:55:30|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|0
1641570940000|2022-01-07 15:55:40|22.44|22.36|22.46|22.38|22.47|22.39|22.42|22.34|45
1641570950000|2022-01-07 15:55:50|22.45|22.37|22.42|22.34|22.46|22.38|22.42|22.34|8
1641570960000|2022-01-07 15:56:00|22.41|22.33|22.39|22.31|22.41|22.33|22.37|22.29|0
1641570970000|2022-01-07 15:56:10|22.42|22.34|22.41|22.33|22.42|22.34|22.37|22.29|14
1641570980000|2022-01-07 15:56:20|22.4|22.32|22.4|22.32|22.41|22.33|22.37|22.29|2
1641570990000|2022-01-07 15:56:30|22.39|22.31|22.37|22.29|22.39|22.31|22.36|22.28|0
1641571000000|2022-01-07 15:56:40|22.36|22.28|22.37|22.29|22.37|22.29|22.35|22.27|6
1641571010000|2022-01-07 15:56:50|22.36|22.28|22.35|22.27|22.37|22.29|22.35|22.27|0
1641571020000|2022-01-07 15:57:00|22.36|22.28|22.35|22.27|22.37|22.29|22.35|22.27|2
1641571050000|2022-01-07 15:57:30|22.34|22.26|22.35|22.27|22.35|22.27|22.34|22.26|2
1641571060000|2022-01-07 15:57:40|22.34|22.26|22.3|22.22|22.35|22.27|22.3|22.22|0
1641571070000|2022-01-07 15:57:50|22.29|22.21|22.3|22.22|22.3|22.22|22.29|22.21|3
1641571080000|2022-01-07 15:58:00|22.29|22.21|22.3|22.22|22.3|22.22|22.29|22.21|44
1641571100000|2022-01-07 15:58:20|22.34|22.26|22.35|22.27|22.35|22.27|22.32|22.24|22
1641571120000|2022-01-07 15:58:40|||||||||16
1641571150000|2022-01-07 15:59:10|22.39|22.31|22.4|22.32|22.4|22.32|22.39|22.31|17
1641571160000|2022-01-07 15:59:20|22.39|22.31|22.38|22.3|22.4|22.32|22.35|22.27|5
1641571170000|2022-01-07 15:59:30|22.39|22.31|22.35|22.27|22.39|22.31|22.35|22.27|9
1641571180000|2022-01-07 15:59:40|22.37|22.29|22.35|22.27|22.38|22.3|22.35|22.27|0
1641571190000|2022-01-07 15:59:50|22.34|22.26|22.35|22.27|22.35|22.27|22.34|22.26|25
1641571200000|2022-01-07 16:00:00|22.32|22.24|22.3|22.22|22.35|22.27|22.3|22.22|6
1641571210000|2022-01-07 16:00:10|22.28|22.2|22.25|22.17|22.29|22.21|22.25|22.17|62
1641571230000|2022-01-07 16:00:30|22.27|22.19|22.27|22.19|22.29|22.21|22.26|22.18|43
1641571240000|2022-01-07 16:00:40|22.26|22.18|22.27|22.19|22.29|22.21|22.25|22.17|0
1641571250000|2022-01-07 16:00:50|22.25|22.17|22.25|22.17|22.27|22.19|22.25|22.17|29
1641571260000|2022-01-07 16:01:00|22.27|22.19|22.3|22.22|22.3|22.22|22.27|22.19|0
1641571270000|2022-01-07 16:01:10|22.26|22.18|22.25|22.17|22.29|22.21|22.25|22.17|50
1641571280000|2022-01-07 16:01:20|22.26|22.18|22.25|22.17|22.29|22.21|22.2|22.12|123
1641571290000|2022-01-07 16:01:30|22.24|22.16|22.2|22.12|22.25|22.17|22.2|22.12|14
1641571300000|2022-01-07 16:01:40|22.19|22.11|22.19|22.11|22.2|22.12|22.19|22.11|13
1641571310000|2022-01-07 16:01:50|22.15|22.07|22.2|22.12|22.2|22.12|22.15|22.07|17
1641571320000|2022-01-07 16:02:00|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|3
1641571330000|2022-01-07 16:02:10|22.2|22.12|22.2|22.12|22.2|22.12|22.19|22.11|16
1641571340000|2022-01-07 16:02:20|22.19|22.11|22.22|22.14|22.22|22.14|22.19|22.11|2
1641571350000|2022-01-07 16:02:30|22.2|22.12|22.2|22.12|22.22|22.14|22.2|22.12|0
1641571360000|2022-01-07 16:02:40|22.24|22.16|22.25|22.17|22.25|22.17|22.24|22.16|26
1641571380000|2022-01-07 16:03:00|22.27|22.19|22.25|22.17|22.27|22.19|22.25|22.17|11
1641571390000|2022-01-07 16:03:10|22.27|22.19|22.27|22.19|22.27|22.19|22.26|22.18|2
1641571400000|2022-01-07 16:03:20|22.3|22.22|22.3|22.22|22.3|22.22|22.27|22.19|0
1641571410000|2022-01-07 16:03:30|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|49
1641571420000|2022-01-07 16:03:40|22.35|22.27|22.3|22.22|22.35|22.27|22.3|22.22|0
1641571430000|2022-01-07 16:03:50|22.31|22.23|22.3|22.22|22.31|22.23|22.3|22.22|0
1641571440000|2022-01-07 16:04:00|22.31|22.23|22.3|22.22|22.34|22.26|22.27|22.19|46
1641571460000|2022-01-07 16:04:20|22.29|22.21|22.29|22.21|22.3|22.22|22.29|22.21|3
1641571470000|2022-01-07 16:04:30|22.3|22.22|22.27|22.19|22.3|22.22|22.27|22.19|61
1641571480000|2022-01-07 16:04:40|22.29|22.21|22.3|22.22|22.3|22.22|22.29|22.21|16
1641571490000|2022-01-07 16:04:50|22.29|22.21|22.27|22.19|22.29|22.21|22.25|22.17|0
1641571500000|2022-01-07 16:05:00|22.25|22.17|22.27|22.19|22.27|22.19|22.25|22.17|2
1641571510000|2022-01-07 16:05:10|22.25|22.17|22.24|22.16|22.27|22.19|22.24|22.16|19
1641571520000|2022-01-07 16:05:20|22.25|22.17|22.24|22.16|22.25|22.17|22.24|22.16|1
1641571530000|2022-01-07 16:05:30|22.25|22.17|22.29|22.21|22.29|22.21|22.25|22.17|2
1641571540000|2022-01-07 16:05:40|22.3|22.22|22.29|22.21|22.3|22.22|22.29|22.21|10
1641571550000|2022-01-07 16:05:50|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|9
1641571560000|2022-01-07 16:06:00|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|1
1641571570000|2022-01-07 16:06:10|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|1
1641571580000|2022-01-07 16:06:20|22.24|22.16|22.24|22.16|22.25|22.17|22.2|22.12|3
1641571590000|2022-01-07 16:06:30|22.22|22.14|22.24|22.16|22.24|22.16|22.22|22.14|0
1641571600000|2022-01-07 16:06:40|||||||||3
1641571610000|2022-01-07 16:06:50|22.2|22.12|22.2|22.12|22.22|22.14|22.2|22.12|10
1641571620000|2022-01-07 16:07:00|22.22|22.14|22.19|22.11|22.22|22.14|22.19|22.11|1
1641571630000|2022-01-07 16:07:10|22.2|22.12|22.17|22.09|22.2|22.12|22.15|22.07|3
1641571640000|2022-01-07 16:07:20|22.19|22.11|22.14|22.06|22.19|22.11|22.14|22.06|6
1641571650000|2022-01-07 16:07:30|22.15|22.07|22.14|22.06|22.15|22.07|22.14|22.06|3
1641571660000|2022-01-07 16:07:40|22.17|22.09|22.14|22.06|22.17|22.09|22.14|22.06|6
1641571670000|2022-01-07 16:07:50|||||||||3
1641571680000|2022-01-07 16:08:00|22.15|22.07|22.17|22.09|22.17|22.09|22.14|22.06|3
1641571690000|2022-01-07 16:08:10|22.15|22.07|22.16|22.08|22.17|22.09|22.14|22.06|3
1641571700000|2022-01-07 16:08:20|22.14|22.06|22.14|22.06|22.15|22.07|22.14|22.06|0
1641571730000|2022-01-07 16:08:50|||||||||2
1641571740000|2022-01-07 16:09:00|22.15|22.07|22.19|22.11|22.19|22.11|22.15|22.07|8
1641571750000|2022-01-07 16:09:10|||||||||63
1641571760000|2022-01-07 16:09:20|22.2|22.12|22.19|22.11|22.2|22.12|22.19|22.11|6
1641571770000|2022-01-07 16:09:30|22.2|22.12|22.19|22.11|22.2|22.12|22.19|22.11|0
1641571790000|2022-01-07 16:09:50|22.2|22.12|22.19|22.11|22.2|22.12|22.19|22.11|0
1641571810000|2022-01-07 16:10:10|22.2|22.12|22.2|22.12|22.22|22.14|22.19|22.11|2
1641571820000|2022-01-07 16:10:20|22.22|22.14|22.25|22.17|22.25|22.17|22.22|22.14|5
1641571830000|2022-01-07 16:10:30|22.24|22.16|22.25|22.17|22.25|22.17|22.24|22.16|41
1641571850000|2022-01-07 16:10:50|22.24|22.16|22.25|22.17|22.25|22.17|22.24|22.16|48
1641571860000|2022-01-07 16:11:00|22.24|22.16|22.2|22.12|22.25|22.17|22.2|22.12|0
1641571870000|2022-01-07 16:11:10|22.19|22.11|22.24|22.16|22.24|22.16|22.19|22.11|1
1641571880000|2022-01-07 16:11:20|22.25|22.17|22.25|22.17|22.25|22.17|22.24|22.16|55
1641571890000|2022-01-07 16:11:30|22.24|22.16|22.25|22.17|22.25|22.17|22.24|22.16|3
1641571930000|2022-01-07 16:12:10|22.24|22.16|22.25|22.17|22.25|22.17|22.24|22.16|2
1641571950000|2022-01-07 16:12:30|22.24|22.16|22.2|22.12|22.24|22.16|22.19|22.11|7
1641571970000|2022-01-07 16:12:50|||||||||2
1641571980000|2022-01-07 16:13:00|22.19|22.11|22.19|22.11|22.2|22.12|22.17|22.09|4
1641572000000|2022-01-07 16:13:20|||||||||2
1641572010000|2022-01-07 16:13:30|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|2
1641572020000|2022-01-07 16:13:40|22.22|22.14|22.25|22.17|22.25|22.17|22.22|22.14|0
1641572030000|2022-01-07 16:13:50|||||||||4
1641572040000|2022-01-07 16:14:00|22.24|22.16|22.25|22.17|22.25|22.17|22.22|22.14|51
1641572050000|2022-01-07 16:14:10|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|2
1641572060000|2022-01-07 16:14:20|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1641572080000|2022-01-07 16:14:40|22.24|22.16|22.22|22.14|22.24|22.16|22.22|22.14|0
1641572090000|2022-01-07 16:14:50|22.24|22.16|22.2|22.12|22.24|22.16|22.2|22.12|1
1641572100000|2022-01-07 16:15:00|22.19|22.11|22.2|22.12|22.2|22.12|22.19|22.11|13
1641572110000|2022-01-07 16:15:10|22.19|22.11|22.22|22.14|22.22|22.14|22.19|22.11|0
1641572120000|2022-01-07 16:15:20|22.24|22.16|22.19|22.11|22.24|22.16|22.19|22.11|17
1641572130000|2022-01-07 16:15:30|22.2|22.12|22.2|22.12|22.2|22.12|22.19|22.11|2
1641572140000|2022-01-07 16:15:40|22.19|22.11|22.2|22.12|22.2|22.12|22.19|22.11|11
1641572160000|2022-01-07 16:16:00|22.19|22.11|22.19|22.11|22.19|22.11|22.14|22.06|50
1641572170000|2022-01-07 16:16:10|22.2|22.12|22.22|22.14|22.24|22.16|22.2|22.12|13
1641572180000|2022-01-07 16:16:20|22.24|22.16|22.24|22.16|22.25|22.17|22.22|22.14|3
1641572190000|2022-01-07 16:16:30|22.2|22.12|22.24|22.16|22.24|22.16|22.2|22.12|0
1641572200000|2022-01-07 16:16:40|22.25|22.17|22.24|22.16|22.25|22.17|22.24|22.16|4
1641572210000|2022-01-07 16:16:50|22.25|22.17|22.24|22.16|22.25|22.17|22.24|22.16|8
1641572220000|2022-01-07 16:17:00|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|6
1641572230000|2022-01-07 16:17:10|22.3|22.22|22.3|22.22|22.3|22.22|22.27|22.19|28
1641572240000|2022-01-07 16:17:20|||||||||1
1641572250000|2022-01-07 16:17:30|||||||||2
1641572280000|2022-01-07 16:18:00|22.25|22.17|22.3|22.22|22.3|22.22|22.25|22.17|93
1641572290000|2022-01-07 16:18:10|||||||||2
1641572300000|2022-01-07 16:18:20|||||||||50
1641572330000|2022-01-07 16:18:50|22.29|22.21|22.25|22.17|22.29|22.21|22.25|22.17|18
1641572340000|2022-01-07 16:19:00|22.27|22.19|22.3|22.22|22.3|22.22|22.25|22.17|1
1641572370000|2022-01-07 16:19:30|22.25|22.17|22.3|22.22|22.3|22.22|22.25|22.17|29
1641572380000|2022-01-07 16:19:40|||||||||8
1641572400000|2022-01-07 16:20:00|22.29|22.21|22.25|22.17|22.29|22.21|22.25|22.17|10
1641572410000|2022-01-07 16:20:10|22.27|22.19|22.3|22.22|22.3|22.22|22.27|22.19|28
1641572420000|2022-01-07 16:20:20|||||||||13
1641572430000|2022-01-07 16:20:30|||||||||5
1641572450000|2022-01-07 16:20:50|||||||||2
1641572460000|2022-01-07 16:21:00|22.29|22.21|22.3|22.22|22.3|22.22|22.25|22.17|32
1641572470000|2022-01-07 16:21:10|22.29|22.21|22.3|22.22|22.3|22.22|22.29|22.21|36
1641572480000|2022-01-07 16:21:20|22.29|22.21|22.29|22.21|22.29|22.21|22.27|22.19|2
1641572490000|2022-01-07 16:21:30|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|6
1641572500000|2022-01-07 16:21:40|22.27|22.19|22.24|22.16|22.27|22.19|22.24|22.16|62
1641572510000|2022-01-07 16:21:50|22.25|22.17|22.25|22.17|22.25|22.17|22.24|22.16|25
1641572520000|2022-01-07 16:22:00|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|10
1641572530000|2022-01-07 16:22:10|22.25|22.17|22.25|22.17|22.25|22.17|22.24|22.16|15
1641572540000|2022-01-07 16:22:20|||||||||2
1641572550000|2022-01-07 16:22:30|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|9
1641572560000|2022-01-07 16:22:40|||||||||7
1641572570000|2022-01-07 16:22:50|22.2|22.12|22.19|22.11|22.2|22.12|22.19|22.11|33
1641572580000|2022-01-07 16:23:00|||||||||1
1641572600000|2022-01-07 16:23:20|||||||||2
1641572610000|2022-01-07 16:23:30|||||||||6
1641572630000|2022-01-07 16:23:50|||||||||1
1641572640000|2022-01-07 16:24:00|22.17|22.09|22.14|22.06|22.18|22.1|22.14|22.06|24
1641572650000|2022-01-07 16:24:10|||||||||5
1641572660000|2022-01-07 16:24:20|||||||||11
1641572680000|2022-01-07 16:24:40|||||||||2
1641572690000|2022-01-07 16:24:50|||||||||7
1641572700000|2022-01-07 16:25:00|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|4
1641572710000|2022-01-07 16:25:10|||||||||6
1641572730000|2022-01-07 16:25:30|||||||||8
1641572740000|2022-01-07 16:25:40|22.18|22.1|22.14|22.06|22.19|22.11|22.14|22.06|4
1641572760000|2022-01-07 16:26:00|22.12|22.04|22.14|22.06|22.14|22.06|22.12|22.04|4
1641572770000|2022-01-07 16:26:10|22.12|22.04|22.12|22.04|22.14|22.06|22.12|22.04|14
1641572780000|2022-01-07 16:26:20|22.1|22.02|22.12|22.04|22.12|22.04|22.1|22.02|0
1641572800000|2022-01-07 16:26:40|22.1|22.02|22.12|22.04|22.12|22.04|22.09|22.01|2
1641572810000|2022-01-07 16:26:50|||||||||8
1641572820000|2022-01-07 16:27:00|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|9
1641572830000|2022-01-07 16:27:10|22.14|22.06|22.12|22.04|22.14|22.06|22.12|22.04|41
1641572840000|2022-01-07 16:27:20|||||||||2
1641572850000|2022-01-07 16:27:30|||||||||8
1641572860000|2022-01-07 16:27:40|||||||||3
1641572870000|2022-01-07 16:27:50|||||||||68
1641572880000|2022-01-07 16:28:00|||||||||68
1641572890000|2022-01-07 16:28:10|||||||||69
1641572900000|2022-01-07 16:28:20|22.1|22.02|22.12|22.04|22.12|22.04|22.1|22.02|177
1641572910000|2022-01-07 16:28:30|22.11|22.03|22.1|22.02|22.12|22.04|22.1|22.02|67
1641572920000|2022-01-07 16:28:40|||||||||24
1641572930000|2022-01-07 16:28:50|22.08|22|22.08|22|22.09|22.01|22.06|21.98|225
1641572940000|2022-01-07 16:29:00|22.06|21.98|22.08|22|22.08|22|22.06|21.98|184
1641572950000|2022-01-07 16:29:10|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|96
1641572960000|2022-01-07 16:29:20|22.03|21.95|22.01|21.93|22.06|21.98|22.01|21.93|75
1641572970000|2022-01-07 16:29:30|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|140
1641572980000|2022-01-07 16:29:40|22.01|21.93|22.01|21.93|22.03|21.95|22.01|21.93|95
1641572990000|2022-01-07 16:29:50|||||||||72
1641573000000|2022-01-07 16:30:00|||||||||27
1641573010000|2022-01-07 16:30:10|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|51
1641573020000|2022-01-07 16:30:20|||||||||2
1641573030000|2022-01-07 16:30:30|22.04|21.96|22.08|22|22.08|22|22.04|21.96|1
1641573040000|2022-01-07 16:30:40|22.06|21.98|22.08|22|22.08|22|22.03|21.95|53
1641573050000|2022-01-07 16:30:50|22.07|21.99|22.08|22|22.08|22|22.06|21.98|1
1641573060000|2022-01-07 16:31:00|22.07|21.99|22.03|21.95|22.07|21.99|22.03|21.95|0
1641573080000|2022-01-07 16:31:20|22.04|21.96|22.03|21.95|22.04|21.96|22.03|21.95|1
1641573120000|2022-01-07 16:32:00|22.01|21.93|22.03|21.95|22.03|21.95|21.99|21.91|8
1641573130000|2022-01-07 16:32:10|||||||||20
1641573160000|2022-01-07 16:32:40|22.04|21.96|22.03|21.95|22.04|21.96|22.03|21.95|6
1641573190000|2022-01-07 16:33:10|22.06|21.98|22.07|21.99|22.08|22|22.03|21.95|15
1641573200000|2022-01-07 16:33:20|22.06|21.98|22.03|21.95|22.07|21.99|22.03|21.95|0
1641573210000|2022-01-07 16:33:30|22.04|21.96|22.05|21.97|22.05|21.97|22.04|21.96|0
1641573220000|2022-01-07 16:33:40|22.07|21.99|22.03|21.95|22.08|22|22.03|21.95|3
1641573270000|2022-01-07 16:34:30|22.04|21.96|22.03|21.95|22.04|21.96|22.03|21.95|0
1641573320000|2022-01-07 16:35:20|||||||||2
1641573330000|2022-01-07 16:35:30|22.02|21.94|22.03|21.95|22.03|21.95|22.02|21.94|0
1641573340000|2022-01-07 16:35:40|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|0
1641573390000|2022-01-07 16:36:30|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|7
1641573400000|2022-01-07 16:36:40|22.04|21.96|22.04|21.96|22.08|22|22.04|21.96|2
1641573410000|2022-01-07 16:36:50|22.05|21.97|22.04|21.96|22.05|21.97|22.03|21.95|2
1641573420000|2022-01-07 16:37:00|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|5
1641573430000|2022-01-07 16:37:10|22.08|22|22.05|21.97|22.08|22|22.05|21.97|0
1641573440000|2022-01-07 16:37:20|22.08|22|22.08|22|22.08|22|22.08|22|0
1641573450000|2022-01-07 16:37:30|22.07|21.99|22.06|21.98|22.08|22|22.06|21.98|0
1641573460000|2022-01-07 16:37:40|22.07|21.99|22.03|21.95|22.07|21.99|22.03|21.95|2
1641573470000|2022-01-07 16:37:50|22.02|21.94|22.02|21.94|22.03|21.95|22.01|21.93|2
1641573480000|2022-01-07 16:38:00|22.03|21.95|21.98|21.9|22.03|21.95|21.98|21.9|0
1641573510000|2022-01-07 16:38:30|21.99|21.91|22.03|21.95|22.05|21.97|21.99|21.91|13
1641573520000|2022-01-07 16:38:40|22.02|21.94|22|21.92|22.03|21.95|22|21.92|0
1641573530000|2022-01-07 16:38:50|||||||||2
1641573550000|2022-01-07 16:39:10|22.03|21.95|22|21.92|22.03|21.95|22|21.92|0
1641573570000|2022-01-07 16:39:30|22.02|21.94|22.03|21.95|22.03|21.95|22|21.92|0
1641573580000|2022-01-07 16:39:40|22.02|21.94|22.03|21.95|22.03|21.95|22.02|21.94|0
1641573590000|2022-01-07 16:39:50|22.04|21.96|22.03|21.95|22.05|21.97|22.03|21.95|7
1641573600000|2022-01-07 16:40:00|22.02|21.94|22.03|21.95|22.03|21.95|22.02|21.94|0
1641573610000|2022-01-07 16:40:10|22.05|21.97|22.03|21.95|22.05|21.97|22.03|21.95|5
1641573620000|2022-01-07 16:40:20|22.02|21.94|22.03|21.95|22.03|21.95|22.02|21.94|0
1641573640000|2022-01-07 16:40:40|22.04|21.96|22.03|21.95|22.05|21.97|22.03|21.95|6
1641573660000|2022-01-07 16:41:00|22.04|21.96|22.02|21.94|22.04|21.96|22.02|21.94|0
1641573670000|2022-01-07 16:41:10|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1641573680000|2022-01-07 16:41:20|22.02|21.94|22.02|21.94|22.03|21.95|22|21.92|0
1641573690000|2022-01-07 16:41:30|22.03|21.95|22.02|21.94|22.03|21.95|22.02|21.94|0
1641573700000|2022-01-07 16:41:40|22.01|21.93|22.02|21.94|22.02|21.94|21.99|21.91|3
1641573710000|2022-01-07 16:41:50|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1641573720000|2022-01-07 16:42:00|22.02|21.94|22.02|21.94|22.03|21.95|22.02|21.94|0
1641573730000|2022-01-07 16:42:10|21.99|21.91|21.98|21.9|22|21.92|21.98|21.9|0
1641573780000|2022-01-07 16:43:00|21.97|21.89|21.98|21.9|21.98|21.9|21.97|21.89|0
1641573790000|2022-01-07 16:43:10|21.97|21.89|21.93|21.85|21.97|21.89|21.93|21.85|0
1641573800000|2022-01-07 16:43:20|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|41
1641573810000|2022-01-07 16:43:30|22.02|21.94|22|21.92|22.02|21.94|21.98|21.9|1
1641573820000|2022-01-07 16:43:40|21.99|21.91|22.02|21.94|22.02|21.94|21.98|21.9|0
1641573830000|2022-01-07 16:43:50|22.03|21.95|22.03|21.95|22.03|21.95|22.02|21.94|0
1641573840000|2022-01-07 16:44:00|22.02|21.94|22.03|21.95|22.03|21.95|22.02|21.94|0
1641573860000|2022-01-07 16:44:20|22.02|21.94|22.03|21.95|22.03|21.95|22.02|21.94|0
1641573870000|2022-01-07 16:44:30|22.02|21.94|21.98|21.9|22.02|21.94|21.98|21.9|0
1641573900000|2022-01-07 16:45:00|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1641573910000|2022-01-07 16:45:10|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|0
1641573920000|2022-01-07 16:45:20|21.97|21.89|21.98|21.9|21.98|21.9|21.93|21.85|1
1641573940000|2022-01-07 16:45:40|||||||||12
1641573950000|2022-01-07 16:45:50|21.96|21.88|21.95|21.87|21.98|21.9|21.95|21.87|0
1641573960000|2022-01-07 16:46:00|21.93|21.85|21.93|21.85|21.93|21.85|21.92|21.84|0
1641573970000|2022-01-07 16:46:10|21.92|21.84|21.91|21.83|21.93|21.85|21.91|21.83|0
1641573980000|2022-01-07 16:46:20|21.92|21.84|21.91|21.83|21.92|21.84|21.91|21.83|0
1641573990000|2022-01-07 16:46:30|21.92|21.84|21.9|21.82|21.92|21.84|21.9|21.82|0
1641574000000|2022-01-07 16:46:40|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|0
1641574010000|2022-01-07 16:46:50|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|0
1641574020000|2022-01-07 16:47:00|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|0
1641574040000|2022-01-07 16:47:20|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|0
1641574070000|2022-01-07 16:47:50|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|1
1641574090000|2022-01-07 16:48:10|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|1
1641574100000|2022-01-07 16:48:20|21.91|21.83|21.88|21.8|21.91|21.83|21.88|21.8|27
1641574120000|2022-01-07 16:48:40|21.9|21.82|21.88|21.8|21.9|21.82|21.88|21.8|20
1641574130000|2022-01-07 16:48:50|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1641574140000|2022-01-07 16:49:00|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|0
1641574150000|2022-01-07 16:49:10|21.88|21.8|21.87|21.79|21.88|21.8|21.87|21.79|4
1641574160000|2022-01-07 16:49:20|21.88|21.8|21.87|21.79|21.88|21.8|21.86|21.78|0
1641574170000|2022-01-07 16:49:30|21.88|21.8|21.87|21.79|21.88|21.8|21.86|21.78|2
1641574180000|2022-01-07 16:49:40|21.88|21.8|21.85|21.77|21.88|21.8|21.85|21.77|44
1641574190000|2022-01-07 16:49:50|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1641574230000|2022-01-07 16:50:30|21.85|21.77|21.85|21.77|21.86|21.78|21.85|21.77|12
1641574240000|2022-01-07 16:50:40|21.86|21.78|21.81|21.73|21.86|21.78|21.81|21.73|0
1641574260000|2022-01-07 16:51:00|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1641574270000|2022-01-07 16:51:10|21.84|21.76|21.86|21.78|21.86|21.78|21.83|21.75|6
1641574280000|2022-01-07 16:51:20|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|0
1641574290000|2022-01-07 16:51:30|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|0
1641574320000|2022-01-07 16:52:00|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|9
1641574330000|2022-01-07 16:52:10|21.8|21.72|21.78|21.7|21.81|21.73|21.78|21.7|0
1641574340000|2022-01-07 16:52:20|21.76|21.68|21.76|21.68|21.76|21.68|21.75|21.67|0
1641574350000|2022-01-07 16:52:30|21.75|21.67|21.78|21.7|21.78|21.7|21.75|21.67|0
1641574360000|2022-01-07 16:52:40|21.8|21.72|21.78|21.7|21.8|21.72|21.78|21.7|0
1641574450000|2022-01-07 16:54:10|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1641574460000|2022-01-07 16:54:20|21.73|21.65|21.73|21.65|21.75|21.67|21.73|21.65|0
1641574480000|2022-01-07 16:54:40|21.71|21.63|21.71|21.63|21.71|21.63|21.7|21.62|1
1641574490000|2022-01-07 16:54:50|21.7|21.62|21.7|21.62|21.71|21.63|21.7|21.62|0
1641574500000|2022-01-07 16:55:00|||||||||1
1641574510000|2022-01-07 16:55:10|21.71|21.63|21.73|21.65|21.73|21.65|21.71|21.63|0
1641574520000|2022-01-07 16:55:20|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1641574530000|2022-01-07 16:55:30|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1641574540000|2022-01-07 16:55:40|21.7|21.62|21.7|21.62|21.71|21.63|21.7|21.62|1
1641574550000|2022-01-07 16:55:50|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|1
1641574560000|2022-01-07 16:56:00|21.73|21.65|21.7|21.62|21.73|21.65|21.7|21.62|1
1641574570000|2022-01-07 16:56:10|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1641574590000|2022-01-07 16:56:30|21.72|21.64|21.71|21.63|21.72|21.64|21.7|21.62|6
1641574600000|2022-01-07 16:56:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1641574630000|2022-01-07 16:57:10|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1641574640000|2022-01-07 16:57:20|||||||||3
1641574650000|2022-01-07 16:57:30|21.76|21.68|21.76|21.68|21.76|21.68|21.75|21.67|9
1641574660000|2022-01-07 16:57:40|21.75|21.67|21.75|21.67|21.76|21.68|21.75|21.67|0
1641574690000|2022-01-07 16:58:10|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|1
1641574700000|2022-01-07 16:58:20|21.75|21.67|21.76|21.68|21.76|21.68|21.75|21.67|0
1641574710000|2022-01-07 16:58:30|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1641574720000|2022-01-07 16:58:40|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1641574730000|2022-01-07 16:58:50|21.77|21.69|21.77|21.69|21.78|21.7|21.77|21.69|0
1641574740000|2022-01-07 16:59:00|21.78|21.7|21.76|21.68|21.78|21.7|21.75|21.67|15
1641574750000|2022-01-07 16:59:10|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1641574760000|2022-01-07 16:59:20|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1641574770000|2022-01-07 16:59:30|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1641574780000|2022-01-07 16:59:40|21.76|21.68|21.76|21.68|21.76|21.68|21.75|21.67|0
1641574790000|2022-01-07 16:59:50|21.78|21.7|21.75|21.67|21.78|21.7|21.75|21.67|5
1641574800000|2022-01-07 17:00:00|21.76|21.68|21.76|21.68|21.76|21.68|21.75|21.67|0
1641574810000|2022-01-07 17:00:10|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|0
1641574830000|2022-01-07 17:00:30|21.75|21.67|21.76|21.68|21.76|21.68|21.75|21.67|2
1641574920000|2022-01-07 17:02:00|21.78|21.7|21.77|21.69|21.78|21.7|21.77|21.69|2
1641574930000|2022-01-07 17:02:10|21.78|21.7|21.8|21.72|21.81|21.73|21.78|21.7|0
1641574940000|2022-01-07 17:02:20|21.78|21.7|21.78|21.7|21.78|21.7|21.77|21.69|0
1641574950000|2022-01-07 17:02:30|21.77|21.69|21.78|21.7|21.8|21.72|21.77|21.69|0
1641574970000|2022-01-07 17:02:50|21.8|21.72|21.8|21.72|21.81|21.73|21.78|21.7|0
1641574980000|2022-01-07 17:03:00|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|0
1641574990000|2022-01-07 17:03:10|21.85|21.77|21.83|21.75|21.87|21.79|21.83|21.75|0
1641575000000|2022-01-07 17:03:20|21.85|21.77|21.83|21.75|21.85|21.77|21.83|21.75|0
1641575030000|2022-01-07 17:03:50|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|0
1641575040000|2022-01-07 17:04:00|21.78|21.7|21.83|21.75|21.83|21.75|21.78|21.7|2
1641575050000|2022-01-07 17:04:10|21.82|21.74|21.83|21.75|21.83|21.75|21.8|21.72|0
1641575060000|2022-01-07 17:04:20|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1641575070000|2022-01-07 17:04:30|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1641575210000|2022-01-07 17:06:50|21.86|21.78|21.83|21.75|21.86|21.78|21.83|21.75|2
1641575220000|2022-01-07 17:07:00|21.82|21.74|21.8|21.72|21.83|21.75|21.8|21.72|0
1641575230000|2022-01-07 17:07:10|21.82|21.74|21.8|21.72|21.83|21.75|21.8|21.72|1
1641575240000|2022-01-07 17:07:20|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1641575250000|2022-01-07 17:07:30|21.8|21.72|21.82|21.74|21.83|21.75|21.8|21.72|1
1641575260000|2022-01-07 17:07:40|21.83|21.75|21.82|21.74|21.83|21.75|21.82|21.74|0
1641575270000|2022-01-07 17:07:50|21.81|21.73|21.81|21.73|21.82|21.74|21.8|21.72|8
1641575280000|2022-01-07 17:08:00|21.8|21.72|21.78|21.7|21.82|21.74|21.78|21.7|0
1641575350000|2022-01-07 17:09:10|21.8|21.72|21.83|21.75|21.83|21.75|21.8|21.72|0
1641575360000|2022-01-07 17:09:20|21.82|21.74|21.82|21.74|21.82|21.74|21.8|21.72|0
1641575370000|2022-01-07 17:09:30|21.8|21.72|21.8|21.72|21.82|21.74|21.8|21.72|0
1641575390000|2022-01-07 17:09:50|21.79|21.71|21.78|21.7|21.8|21.72|21.78|21.7|0
1641575400000|2022-01-07 17:10:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1641575410000|2022-01-07 17:10:10|21.74|21.66|21.73|21.65|21.77|21.69|21.73|21.65|2
1641575420000|2022-01-07 17:10:20|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|0
1641575430000|2022-01-07 17:10:30|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1641575440000|2022-01-07 17:10:40|21.73|21.65|21.75|21.67|21.75|21.67|21.72|21.64|0
1641575450000|2022-01-07 17:10:50|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|0
1641575460000|2022-01-07 17:11:00|21.75|21.67|21.75|21.67|21.75|21.67|21.73|21.65|1
1641575470000|2022-01-07 17:11:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1641575480000|2022-01-07 17:11:20|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|0
1641575500000|2022-01-07 17:11:40|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|0
1641575530000|2022-01-07 17:12:10|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|5
1641575540000|2022-01-07 17:12:20|21.76|21.68|21.76|21.68|21.79|21.71|21.75|21.67|1
1641575550000|2022-01-07 17:12:30|21.75|21.67|21.77|21.69|21.78|21.7|21.75|21.67|20
1641575560000|2022-01-07 17:12:40|21.79|21.71|21.77|21.69|21.79|21.71|21.77|21.69|0
1641575570000|2022-01-07 17:12:50|21.78|21.7|21.77|21.69|21.79|21.71|21.77|21.69|0
1641575580000|2022-01-07 17:13:00|21.8|21.72|21.79|21.71|21.8|21.72|21.77|21.69|4
1641575590000|2022-01-07 17:13:10|21.77|21.69|21.77|21.69|21.8|21.72|21.77|21.69|1
1641575610000|2022-01-07 17:13:30|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1641575640000|2022-01-07 17:14:00|21.73|21.65|21.73|21.65|21.74|21.66|21.73|21.65|0
1641575650000|2022-01-07 17:14:10|21.74|21.66|21.74|21.66|21.75|21.67|21.73|21.65|8
1641575660000|2022-01-07 17:14:20|21.73|21.65|21.77|21.69|21.77|21.69|21.73|21.65|0
1641575670000|2022-01-07 17:14:30|21.75|21.67|21.77|21.69|21.77|21.69|21.75|21.67|0
1641575680000|2022-01-07 17:14:40|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1641575690000|2022-01-07 17:14:50|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|0
1641575700000|2022-01-07 17:15:00|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|0
1641575710000|2022-01-07 17:15:10|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|0
1641575730000|2022-01-07 17:15:30|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1641575740000|2022-01-07 17:15:40|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1641575760000|2022-01-07 17:16:00|21.73|21.65|21.72|21.64|21.73|21.65|21.72|21.64|0
1641575770000|2022-01-07 17:16:10|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1641575780000|2022-01-07 17:16:20|21.75|21.67|21.73|21.65|21.75|21.67|21.73|21.65|2
1641575790000|2022-01-07 17:16:30|21.74|21.66|21.74|21.66|21.75|21.67|21.73|21.65|0
1641575800000|2022-01-07 17:16:40|21.75|21.67|21.77|21.69|21.77|21.69|21.74|21.66|0
1641575820000|2022-01-07 17:17:00|21.78|21.7|21.77|21.69|21.78|21.7|21.77|21.69|0
1641575830000|2022-01-07 17:17:10|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1641575850000|2022-01-07 17:17:30|21.77|21.69|21.77|21.69|21.79|21.71|21.77|21.69|0
1641575870000|2022-01-07 17:17:50|21.75|21.67|21.77|21.69|21.77|21.69|21.75|21.67|0
1641575890000|2022-01-07 17:18:10|21.79|21.71|21.76|21.68|21.79|21.71|21.76|21.68|4
1641575900000|2022-01-07 17:18:20|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|0
1641575910000|2022-01-07 17:18:30|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1641575920000|2022-01-07 17:18:40|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|0
1641575930000|2022-01-07 17:18:50|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|0
1641575940000|2022-01-07 17:19:00|21.79|21.71|21.79|21.71|21.8|21.72|21.76|21.68|0
1641575950000|2022-01-07 17:19:10|21.8|21.72|21.8|21.72|21.8|21.72|21.79|21.71|0
1641575960000|2022-01-07 17:19:20|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|0
1641575990000|2022-01-07 17:19:50|21.82|21.74|21.83|21.75|21.84|21.76|21.82|21.74|2
1641576000000|2022-01-07 17:20:00|21.84|21.76|21.89|21.81|21.89|21.81|21.84|21.76|1
1641576010000|2022-01-07 17:20:10|21.88|21.8|21.85|21.77|21.89|21.81|21.85|21.77|0
1641576020000|2022-01-07 17:20:20|21.9|21.82|21.89|21.81|21.9|21.82|21.88|21.8|22
1641576030000|2022-01-07 17:20:30|21.88|21.8|21.85|21.77|21.88|21.8|21.85|21.77|0
1641576040000|2022-01-07 17:20:40|21.87|21.79|21.87|21.79|21.88|21.8|21.87|21.79|0
1641576050000|2022-01-07 17:20:50|21.85|21.77|21.85|21.77|21.87|21.79|21.85|21.77|0
1641576060000|2022-01-07 17:21:00|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1641576070000|2022-01-07 17:21:10|21.88|21.8|21.87|21.79|21.88|21.8|21.87|21.79|0
1641576080000|2022-01-07 17:21:20|21.85|21.77|21.85|21.77|21.87|21.79|21.83|21.75|0
1641576090000|2022-01-07 17:21:30|21.83|21.75|21.84|21.76|21.85|21.77|21.83|21.75|0
1641576100000|2022-01-07 17:21:40|21.85|21.77|21.88|21.8|21.88|21.8|21.84|21.76|0
1641576110000|2022-01-07 17:21:50|21.85|21.77|21.88|21.8|21.88|21.8|21.85|21.77|0
1641576130000|2022-01-07 17:22:10|21.85|21.77|21.88|21.8|21.88|21.8|21.85|21.77|0
1641576140000|2022-01-07 17:22:20|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|0
1641576160000|2022-01-07 17:22:40|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|0
1641576170000|2022-01-07 17:22:50|21.87|21.79|21.87|21.79|21.88|21.8|21.87|21.79|0
1641576180000|2022-01-07 17:23:00|21.88|21.8|21.88|21.8|21.88|21.8|21.87|21.79|0
1641576190000|2022-01-07 17:23:10|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|0
1641576220000|2022-01-07 17:23:40|21.92|21.84|21.88|21.8|21.92|21.84|21.88|21.8|0
1641576230000|2022-01-07 17:23:50|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1641576240000|2022-01-07 17:24:00|21.88|21.8|21.88|21.8|21.88|21.8|21.87|21.79|0
1641576250000|2022-01-07 17:24:10|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|0
1641576260000|2022-01-07 17:24:20|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|0
1641576270000|2022-01-07 17:24:30|21.87|21.79|21.87|21.79|21.88|21.8|21.87|21.79|0
1641576280000|2022-01-07 17:24:40|21.85|21.77|21.87|21.79|21.87|21.79|21.85|21.77|0
1641576290000|2022-01-07 17:24:50|21.88|21.8|21.88|21.8|21.88|21.8|21.87|21.79|0
1641576310000|2022-01-07 17:25:10|21.87|21.79|21.87|21.79|21.87|21.79|21.85|21.77|0
1641576320000|2022-01-07 17:25:20|21.88|21.8|21.86|21.78|21.88|21.8|21.86|21.78|0
1641576330000|2022-01-07 17:25:30|21.85|21.77|21.87|21.79|21.88|21.8|21.83|21.75|2
1641576340000|2022-01-07 17:25:40|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1641576350000|2022-01-07 17:25:50|21.87|21.79|21.87|21.79|21.88|21.8|21.86|21.78|0
1641576360000|2022-01-07 17:26:00|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1641576390000|2022-01-07 17:26:30|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|0
1641576400000|2022-01-07 17:26:40|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|3
1641576410000|2022-01-07 17:26:50|21.9|21.82|21.89|21.81|21.92|21.84|21.88|21.8|0
1641576420000|2022-01-07 17:27:00|21.88|21.8|21.88|21.8|21.88|21.8|21.87|21.79|0
1641576430000|2022-01-07 17:27:10|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1641576450000|2022-01-07 17:27:30|21.88|21.8|21.88|21.8|21.89|21.81|21.88|21.8|0
1641576460000|2022-01-07 17:27:40|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|0
1641576480000|2022-01-07 17:28:00|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|0
1641576500000|2022-01-07 17:28:20|21.87|21.79|21.85|21.77|21.88|21.8|21.85|21.77|1
1641576510000|2022-01-07 17:28:30|21.86|21.78|21.86|21.78|21.86|21.78|21.85|21.77|0
1641576520000|2022-01-07 17:28:40|21.87|21.79|21.85|21.77|21.88|21.8|21.85|21.77|0
1641576530000|2022-01-07 17:28:50|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1641576610000|2022-01-07 17:30:10|21.84|21.76|21.88|21.8|21.88|21.8|21.84|21.76|0
1641576640000|2022-01-07 17:30:40|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|0
1641576650000|2022-01-07 17:30:50|21.87|21.79|21.87|21.79|21.88|21.8|21.87|21.79|0
1641576660000|2022-01-07 17:31:00|21.86|21.78|21.86|21.78|21.88|21.8|21.84|21.76|0
1641576670000|2022-01-07 17:31:10|21.88|21.8|21.88|21.8|21.88|21.8|21.86|21.78|0
1641576680000|2022-01-07 17:31:20|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|0
1641576690000|2022-01-07 17:31:30|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|0
1641576700000|2022-01-07 17:31:40|21.87|21.79|21.88|21.8|21.88|21.8|21.86|21.78|0
1641576710000|2022-01-07 17:31:50|21.87|21.79|21.86|21.78|21.87|21.79|21.86|21.78|0
1641576720000|2022-01-07 17:32:00|21.85|21.77|21.88|21.8|21.88|21.8|21.85|21.77|0
1641576740000|2022-01-07 17:32:20|21.87|21.79|21.87|21.79|21.87|21.79|21.86|21.78|0
1641576750000|2022-01-07 17:32:30|21.86|21.78|21.87|21.79|21.88|21.8|21.86|21.78|0
1641576760000|2022-01-07 17:32:40|21.88|21.8|21.88|21.8|21.88|21.8|21.87|21.79|0
1641576780000|2022-01-07 17:33:00|21.92|21.84|21.92|21.84|21.93|21.85|21.91|21.83|2
1641576790000|2022-01-07 17:33:10|21.93|21.85|21.93|21.85|21.93|21.85|21.92|21.84|0
1641576800000|2022-01-07 17:33:20|21.92|21.84|21.92|21.84|21.92|21.84|21.9|21.82|0
1641576810000|2022-01-07 17:33:30|21.9|21.82|21.92|21.84|21.92|21.84|21.88|21.8|0
1641576820000|2022-01-07 17:33:40|21.88|21.8|21.92|21.84|21.92|21.84|21.88|21.8|0
1641576830000|2022-01-07 17:33:50|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1641576860000|2022-01-07 17:34:20|21.91|21.83|21.88|21.8|21.91|21.83|21.88|21.8|0
1641576890000|2022-01-07 17:34:50|21.87|21.79|21.86|21.78|21.87|21.79|21.86|21.78|0
1641576900000|2022-01-07 17:35:00|21.88|21.8|21.88|21.8|21.88|21.8|21.86|21.78|0
1641576910000|2022-01-07 17:35:10|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1641576920000|2022-01-07 17:35:20|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1641576940000|2022-01-07 17:35:40|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|0
1641576970000|2022-01-07 17:36:10|21.87|21.79|21.87|21.79|21.88|21.8|21.87|21.79|0
1641576980000|2022-01-07 17:36:20|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1641577010000|2022-01-07 17:36:50|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1641577020000|2022-01-07 17:37:00|21.88|21.8|21.91|21.83|21.92|21.84|21.88|21.8|0
1641577030000|2022-01-07 17:37:10|21.92|21.84|21.91|21.83|21.93|21.85|21.91|21.83|0
1641577040000|2022-01-07 17:37:20|21.93|21.85|21.93|21.85|21.93|21.85|21.91|21.83|0
1641577050000|2022-01-07 17:37:30|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|3
1641577060000|2022-01-07 17:37:40|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1641577070000|2022-01-07 17:37:50|21.99|21.91|21.98|21.9|22.03|21.95|21.98|21.9|31
1641577090000|2022-01-07 17:38:10|21.96|21.88|21.95|21.87|21.96|21.88|21.94|21.86|0
1641577100000|2022-01-07 17:38:20|21.93|21.85|21.93|21.85|21.94|21.86|21.93|21.85|0
1641577110000|2022-01-07 17:38:30|21.94|21.86|21.93|21.85|21.94|21.86|21.93|21.85|0
1641577120000|2022-01-07 17:38:40|21.89|21.81|21.93|21.85|21.93|21.85|21.89|21.81|0
1641577160000|2022-01-07 17:39:20|21.94|21.86|21.95|21.87|21.95|21.87|21.94|21.86|0
1641577170000|2022-01-07 17:39:30|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1641577180000|2022-01-07 17:39:40|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|0
1641577190000|2022-01-07 17:39:50|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|0
1641577200000|2022-01-07 17:40:00|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1641577210000|2022-01-07 17:40:10|21.94|21.86|21.88|21.8|21.94|21.86|21.88|21.8|0
1641577220000|2022-01-07 17:40:20|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|0
1641577230000|2022-01-07 17:40:30|21.89|21.81|21.92|21.84|21.93|21.85|21.89|21.81|0
1641577240000|2022-01-07 17:40:40|21.9|21.82|21.9|21.82|21.92|21.84|21.89|21.81|0
1641577250000|2022-01-07 17:40:50|21.89|21.81|21.87|21.79|21.9|21.82|21.87|21.79|1
1641577260000|2022-01-07 17:41:00|21.89|21.81|21.89|21.81|21.9|21.82|21.87|21.79|0
1641577270000|2022-01-07 17:41:10|21.9|21.82|21.89|21.81|21.9|21.82|21.88|21.8|0
1641577280000|2022-01-07 17:41:20|21.88|21.8|21.89|21.81|21.9|21.82|21.88|21.8|0
1641577290000|2022-01-07 17:41:30|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|0
1641577300000|2022-01-07 17:41:40|21.9|21.82|21.89|21.81|21.9|21.82|21.88|21.8|2
1641577310000|2022-01-07 17:41:50|21.88|21.8|21.87|21.79|21.88|21.8|21.87|21.79|0
1641577320000|2022-01-07 17:42:00|21.89|21.81|21.88|21.8|21.9|21.82|21.87|21.79|0
1641577330000|2022-01-07 17:42:10|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|0
1641577340000|2022-01-07 17:42:20|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|0
1641577350000|2022-01-07 17:42:30|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|0
1641577360000|2022-01-07 17:42:40|21.89|21.81|21.88|21.8|21.89|21.81|21.87|21.79|0
1641577370000|2022-01-07 17:42:50|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|0
1641577380000|2022-01-07 17:43:00|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|0
1641577390000|2022-01-07 17:43:10|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|0
1641577400000|2022-01-07 17:43:20|21.89|21.81|21.9|21.82|21.9|21.82|21.88|21.8|0
1641577430000|2022-01-07 17:43:50|21.89|21.81|21.88|21.8|21.9|21.82|21.88|21.8|0
1641577440000|2022-01-07 17:44:00|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|0
1641577450000|2022-01-07 17:44:10|21.89|21.81|21.9|21.82|21.9|21.82|21.88|21.8|0
1641577460000|2022-01-07 17:44:20|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|0
1641577480000|2022-01-07 17:44:40|21.93|21.85|21.9|21.82|21.93|21.85|21.9|21.82|0
1641577490000|2022-01-07 17:44:50|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|0
1641577500000|2022-01-07 17:45:00|21.91|21.83|21.95|21.87|21.95|21.87|21.91|21.83|0
1641577520000|2022-01-07 17:45:20|21.94|21.86|21.93|21.85|21.94|21.86|21.93|21.85|0
1641577530000|2022-01-07 17:45:30|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1641577540000|2022-01-07 17:45:40|21.89|21.81|21.9|21.82|21.9|21.82|21.88|21.8|0
1641577550000|2022-01-07 17:45:50|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|0
1641577560000|2022-01-07 17:46:00|21.89|21.81|21.85|21.77|21.89|21.81|21.85|21.77|0
1641577570000|2022-01-07 17:46:10|21.83|21.75|21.83|21.75|21.84|21.76|21.82|21.74|0
1641577590000|2022-01-07 17:46:30|21.82|21.74|21.8|21.72|21.83|21.75|21.8|21.72|0
1641577600000|2022-01-07 17:46:40|21.78|21.7|21.78|21.7|21.79|21.71|21.77|21.69|7
1641577610000|2022-01-07 17:46:50|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|0
1641577620000|2022-01-07 17:47:00|21.77|21.69|21.79|21.71|21.8|21.72|21.77|21.69|0
1641577630000|2022-01-07 17:47:10|21.78|21.7|21.8|21.72|21.8|21.72|21.77|21.69|0
1641577640000|2022-01-07 17:47:20|21.81|21.73|21.83|21.75|21.84|21.76|21.81|21.73|0
1641577650000|2022-01-07 17:47:30|21.84|21.76|21.83|21.75|21.84|21.76|21.83|21.75|7
1641577660000|2022-01-07 17:47:40|21.82|21.74|21.83|21.75|21.83|21.75|21.82|21.74|0
1641577670000|2022-01-07 17:47:50|21.82|21.74|21.83|21.75|21.83|21.75|21.82|21.74|0
1641577680000|2022-01-07 17:48:00|21.84|21.76|21.85|21.77|21.85|21.77|21.83|21.75|0
1641577690000|2022-01-07 17:48:10|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1641577710000|2022-01-07 17:48:30|21.85|21.77|21.85|21.77|21.85|21.77|21.84|21.76|0
1641577740000|2022-01-07 17:49:00|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1641577750000|2022-01-07 17:49:10|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|0
1641577760000|2022-01-07 17:49:20|21.87|21.79|21.89|21.81|21.89|21.81|21.87|21.79|0
1641577780000|2022-01-07 17:49:40|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|1
1641577790000|2022-01-07 17:49:50|21.92|21.84|21.92|21.84|21.92|21.84|21.91|21.83|1
1641577800000|2022-01-07 17:50:00|21.91|21.83|21.91|21.83|21.92|21.84|21.91|21.83|0
1641577810000|2022-01-07 17:50:10|21.9|21.82|21.89|21.81|21.9|21.82|21.87|21.79|0
1641577820000|2022-01-07 17:50:20|21.87|21.79|21.86|21.78|21.87|21.79|21.86|21.78|0
1641577830000|2022-01-07 17:50:30|21.87|21.79|21.89|21.81|21.89|21.81|21.86|21.78|0
1641577840000|2022-01-07 17:50:40|21.87|21.79|21.86|21.78|21.89|21.81|21.86|21.78|0
1641577850000|2022-01-07 17:50:50|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1641577860000|2022-01-07 17:51:00|21.87|21.79|21.84|21.76|21.87|21.79|21.84|21.76|1
1641577870000|2022-01-07 17:51:10|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|0
1641577880000|2022-01-07 17:51:20|21.81|21.73|21.82|21.74|21.82|21.74|21.8|21.72|1
1641577890000|2022-01-07 17:51:30|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|0
1641577900000|2022-01-07 17:51:40|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|0
1641577910000|2022-01-07 17:51:50|21.84|21.76|21.81|21.73|21.84|21.76|21.8|21.72|0
1641577920000|2022-01-07 17:52:00|21.8|21.72|21.8|21.72|21.83|21.75|21.8|21.72|0
1641577950000|2022-01-07 17:52:30|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|0
1641577960000|2022-01-07 17:52:40|21.81|21.73|21.81|21.73|21.81|21.73|21.8|21.72|0
1641577970000|2022-01-07 17:52:50|21.8|21.72|21.8|21.72|21.81|21.73|21.8|21.72|0
1641577980000|2022-01-07 17:53:00|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|0
1641577990000|2022-01-07 17:53:10|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1641578000000|2022-01-07 17:53:20|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|0
1641578010000|2022-01-07 17:53:30|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|0
1641578050000|2022-01-07 17:54:10|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1641578060000|2022-01-07 17:54:20|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1641578070000|2022-01-07 17:54:30|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|0
1641578090000|2022-01-07 17:54:50|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|0
1641578100000|2022-01-07 17:55:00|21.81|21.73|21.81|21.73|21.81|21.73|21.8|21.72|0
1641578110000|2022-01-07 17:55:10|21.8|21.72|21.79|21.71|21.81|21.73|21.79|21.71|0
1641578120000|2022-01-07 17:55:20|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1641578130000|2022-01-07 17:55:30|21.82|21.74|21.79|21.71|21.82|21.74|21.79|21.71|0
1641578140000|2022-01-07 17:55:40|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|0
1641578150000|2022-01-07 17:55:50|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1641578160000|2022-01-07 17:56:00|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|0
1641578170000|2022-01-07 17:56:10|21.76|21.68|21.76|21.68|21.77|21.69|21.75|21.67|0
1641578180000|2022-01-07 17:56:20|21.75|21.67|21.75|21.67|21.76|21.68|21.75|21.67|0
1641578190000|2022-01-07 17:56:30|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1641578200000|2022-01-07 17:56:40|21.75|21.67|21.75|21.67|21.76|21.68|21.75|21.67|0
1641578220000|2022-01-07 17:57:00|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1641578230000|2022-01-07 17:57:10|21.75|21.67|21.75|21.67|21.76|21.68|21.75|21.67|0
1641578240000|2022-01-07 17:57:20|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|0
1641578250000|2022-01-07 17:57:30|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|0
1641578260000|2022-01-07 17:57:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1641578270000|2022-01-07 17:57:50|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1641578280000|2022-01-07 17:58:00|21.74|21.66|21.74|21.66|21.75|21.67|21.74|21.66|0
1641578290000|2022-01-07 17:58:10|21.75|21.67|21.75|21.67|21.76|21.68|21.75|21.67|0
1641578300000|2022-01-07 17:58:20|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|0
1641578310000|2022-01-07 17:58:30|21.78|21.7|21.76|21.68|21.78|21.7|21.76|21.68|0
1641578320000|2022-01-07 17:58:40|21.77|21.69|21.76|21.68|21.77|21.69|21.75|21.67|0
1641578330000|2022-01-07 17:58:50|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|0
1641578340000|2022-01-07 17:59:00|21.75|21.67|21.76|21.68|21.76|21.68|21.75|21.67|0
1641578350000|2022-01-07 17:59:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1641578380000|2022-01-07 17:59:40|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1641578390000|2022-01-07 17:59:50|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1641578410000|2022-01-07 18:00:10|21.75|21.67|21.76|21.68|21.76|21.68|21.75|21.67|0
1641578420000|2022-01-07 18:00:20|21.75|21.67|21.76|21.68|21.76|21.68|21.74|21.66|0
1641578430000|2022-01-07 18:00:30|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|0
1641578440000|2022-01-07 18:00:40|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|0
1641578450000|2022-01-07 18:00:50|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|0
1641578460000|2022-01-07 18:01:00|21.81|21.73|21.81|21.73|21.82|21.74|21.81|21.73|0
1641578470000|2022-01-07 18:01:10|21.8|21.72|21.81|21.73|21.81|21.73|21.79|21.71|0
1641578480000|2022-01-07 18:01:20|21.8|21.72|21.81|21.73|21.82|21.74|21.79|21.71|0
1641578490000|2022-01-07 18:01:30|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|0
1641578500000|2022-01-07 18:01:40|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1641578510000|2022-01-07 18:01:50|21.76|21.68|21.75|21.67|21.77|21.69|21.75|21.67|0
1641578520000|2022-01-07 18:02:00|21.74|21.66|21.72|21.64|21.74|21.66|21.71|21.63|0
1641578530000|2022-01-07 18:02:10|21.71|21.63|21.7|21.62|21.74|21.66|21.7|21.62|0
1641578540000|2022-01-07 18:02:20|21.69|21.61|21.69|21.61|21.69|21.61|21.68|21.6|0
1641578550000|2022-01-07 18:02:30|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1641578560000|2022-01-07 18:02:40|21.71|21.63|21.71|21.63|21.71|21.63|21.7|21.62|0
1641578570000|2022-01-07 18:02:50|21.7|21.62|21.7|21.62|21.71|21.63|21.7|21.62|0
1641578580000|2022-01-07 18:03:00|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1641578590000|2022-01-07 18:03:10|21.7|21.62|21.74|21.66|21.74|21.66|21.7|21.62|0
1641578600000|2022-01-07 18:03:20|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1641578610000|2022-01-07 18:03:30|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|0
1641578620000|2022-01-07 18:03:40|21.75|21.67|21.77|21.69|21.79|21.71|21.75|21.67|1
1641578630000|2022-01-07 18:03:50|21.75|21.67|21.75|21.67|21.76|21.68|21.75|21.67|1
1641578640000|2022-01-07 18:04:00|21.74|21.66|21.75|21.67|21.76|21.68|21.74|21.66|0
1641578650000|2022-01-07 18:04:10|21.74|21.66|21.74|21.66|21.76|21.68|21.74|21.66|0
1641578660000|2022-01-07 18:04:20|21.72|21.64|21.72|21.64|21.74|21.66|21.72|21.64|0
1641578670000|2022-01-07 18:04:30|21.74|21.66|21.74|21.66|21.74|21.66|21.72|21.64|0
1641578680000|2022-01-07 18:04:40|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1641578690000|2022-01-07 18:04:50|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|0
1641578700000|2022-01-07 18:05:00|21.69|21.61|21.71|21.63|21.71|21.63|21.69|21.61|1
1641578720000|2022-01-07 18:05:20|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1641578730000|2022-01-07 18:05:30|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|0
1641578740000|2022-01-07 18:05:40|21.69|21.61|21.7|21.62|21.71|21.63|21.69|21.61|0
1641578750000|2022-01-07 18:05:50|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|0
1641578760000|2022-01-07 18:06:00|21.69|21.61|21.71|21.63|21.71|21.63|21.69|21.61|0
1641578780000|2022-01-07 18:06:20|21.7|21.62|21.69|21.61|21.71|21.63|21.69|21.61|0
1641578820000|2022-01-07 18:07:00|21.65|21.57|21.65|21.57|21.66|21.58|21.65|21.57|0
1641578830000|2022-01-07 18:07:10|21.66|21.58|21.69|21.61|21.69|21.61|21.66|21.58|2
1641578840000|2022-01-07 18:07:20|21.65|21.57|21.66|21.58|21.67|21.59|21.65|21.57|0
1641578850000|2022-01-07 18:07:30|21.67|21.59|21.7|21.62|21.7|21.62|21.66|21.58|0
1641578870000|2022-01-07 18:07:50|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1641578880000|2022-01-07 18:08:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1641578920000|2022-01-07 18:08:40|21.69|21.61|21.65|21.57|21.69|21.61|21.65|21.57|0
1641578930000|2022-01-07 18:08:50|21.66|21.58|21.69|21.61|21.69|21.61|21.66|21.58|2
1641578950000|2022-01-07 18:09:10|21.7|21.62|21.66|21.58|21.7|21.62|21.66|21.58|0
1641578960000|2022-01-07 18:09:20|21.69|21.61|21.68|21.6|21.69|21.61|21.65|21.57|1
1641578970000|2022-01-07 18:09:30|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|0
1641578980000|2022-01-07 18:09:40|21.67|21.59|21.68|21.6|21.7|21.62|21.65|21.57|1
1641578990000|2022-01-07 18:09:50|21.69|21.61|21.68|21.6|21.7|21.62|21.68|21.6|0
1641579000000|2022-01-07 18:10:00|21.65|21.57|21.68|21.6|21.69|21.61|21.65|21.57|2
1641579010000|2022-01-07 18:10:10|21.69|21.61|21.65|21.57|21.69|21.61|21.65|21.57|0
1641579030000|2022-01-07 18:10:30|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1641579040000|2022-01-07 18:10:40|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1641579120000|2022-01-07 18:12:00|||||||||1
1641579130000|2022-01-07 18:12:10|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|0
1641579140000|2022-01-07 18:12:20|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|0
1641579150000|2022-01-07 18:12:30|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1641579160000|2022-01-07 18:12:40|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1641579170000|2022-01-07 18:12:50|21.63|21.55|21.6|21.52|21.64|21.56|21.57|21.49|16
1641579180000|2022-01-07 18:13:00|21.62|21.54|21.62|21.54|21.62|21.54|21.6|21.52|0
1641579190000|2022-01-07 18:13:10|21.64|21.56|21.64|21.56|21.65|21.57|21.64|21.56|0
1641579200000|2022-01-07 18:13:20|21.65|21.57|21.65|21.57|21.65|21.57|21.64|21.56|0
1641579220000|2022-01-07 18:13:40|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|21
1641579260000|2022-01-07 18:14:20|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1641579300000|2022-01-07 18:15:00|21.64|21.56|21.64|21.56|21.64|21.56|21.62|21.54|0
1641579310000|2022-01-07 18:15:10|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|1
1641579320000|2022-01-07 18:15:20|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|1
1641579370000|2022-01-07 18:16:10|21.6|21.52|21.62|21.54|21.62|21.54|21.59|21.51|3
1641579380000|2022-01-07 18:16:20|21.6|21.52|21.59|21.51|21.62|21.54|21.59|21.51|4
1641579390000|2022-01-07 18:16:30|21.6|21.52|21.62|21.54|21.62|21.54|21.59|21.51|0
1641579400000|2022-01-07 18:16:40|21.6|21.52|21.62|21.54|21.62|21.54|21.6|21.52|0
1641579410000|2022-01-07 18:16:50|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1641579430000|2022-01-07 18:17:10|21.65|21.57|21.69|21.61|21.69|21.61|21.65|21.57|59
1641579440000|2022-01-07 18:17:20|21.7|21.62|21.67|21.59|21.7|21.62|21.67|21.59|17
1641579450000|2022-01-07 18:17:30|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|0
1641579460000|2022-01-07 18:17:40|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|0
1641579470000|2022-01-07 18:17:50|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|1
1641579480000|2022-01-07 18:18:00|21.65|21.57|21.65|21.57|21.67|21.59|21.65|21.57|0
1641579540000|2022-01-07 18:19:00|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1641579550000|2022-01-07 18:19:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1641579560000|2022-01-07 18:19:20|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|2
1641579570000|2022-01-07 18:19:30|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|3
1641579580000|2022-01-07 18:19:40|21.65|21.57|21.64|21.56|21.65|21.57|21.64|21.56|0
1641579600000|2022-01-07 18:20:00|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1641579610000|2022-01-07 18:20:10|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1641579620000|2022-01-07 18:20:20|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1641579640000|2022-01-07 18:20:40|21.64|21.56|21.6|21.52|21.64|21.56|21.59|21.51|5
1641579650000|2022-01-07 18:20:50|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1641579660000|2022-01-07 18:21:00|21.6|21.52|21.6|21.52|21.6|21.52|21.59|21.51|0
1641579670000|2022-01-07 18:21:10|21.59|21.51|21.62|21.54|21.62|21.54|21.59|21.51|0
1641579680000|2022-01-07 18:21:20|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1641579690000|2022-01-07 18:21:30|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|2
1641579700000|2022-01-07 18:21:40|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|1
1641579710000|2022-01-07 18:21:50|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|0
1641579720000|2022-01-07 18:22:00|21.6|21.52|21.6|21.52|21.6|21.52|21.59|21.51|0
1641579730000|2022-01-07 18:22:10|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1641579750000|2022-01-07 18:22:30|21.57|21.49|21.54|21.46|21.57|21.49|21.52|21.44|12
1641579760000|2022-01-07 18:22:40|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|1
1641579770000|2022-01-07 18:22:50|21.55|21.47|21.59|21.51|21.59|21.51|21.54|21.46|0
1641579780000|2022-01-07 18:23:00|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|0
1641579790000|2022-01-07 18:23:10|21.6|21.52|21.64|21.56|21.64|21.56|21.59|21.51|2
1641579800000|2022-01-07 18:23:20|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|0
1641579810000|2022-01-07 18:23:30|21.62|21.54|21.62|21.54|21.65|21.57|21.62|21.54|1
1641579820000|2022-01-07 18:23:40|21.63|21.55|21.6|21.52|21.64|21.56|21.6|21.52|0
1641579850000|2022-01-07 18:24:10|21.59|21.51|21.59|21.51|21.6|21.52|21.59|21.51|0
1641579860000|2022-01-07 18:24:20|21.6|21.52|21.6|21.52|21.6|21.52|21.59|21.51|0
1641579870000|2022-01-07 18:24:30|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|0
1641579890000|2022-01-07 18:24:50|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1641579900000|2022-01-07 18:25:00|21.6|21.52|21.62|21.54|21.64|21.56|21.6|21.52|2
1641579910000|2022-01-07 18:25:10|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|0
1641579920000|2022-01-07 18:25:20|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|3
1641579930000|2022-01-07 18:25:30|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|0
1641579940000|2022-01-07 18:25:40|21.64|21.56|21.6|21.52|21.65|21.57|21.6|21.52|2
1641579950000|2022-01-07 18:25:50|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1641579970000|2022-01-07 18:26:10|21.64|21.56|21.64|21.56|21.65|21.57|21.63|21.55|1
1641579980000|2022-01-07 18:26:20|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1641580000000|2022-01-07 18:26:40|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1641580010000|2022-01-07 18:26:50|21.65|21.57|21.64|21.56|21.65|21.57|21.64|21.56|0
1641580030000|2022-01-07 18:27:10|21.62|21.54|21.62|21.54|21.62|21.54|21.6|21.52|0
1641580050000|2022-01-07 18:27:30|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1641580060000|2022-01-07 18:27:40|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1641580070000|2022-01-07 18:27:50|21.65|21.57|21.62|21.54|21.65|21.57|21.6|21.52|2
1641580080000|2022-01-07 18:28:00|21.6|21.52|21.6|21.52|21.62|21.54|21.6|21.52|0
1641580090000|2022-01-07 18:28:10|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1641580100000|2022-01-07 18:28:20|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|2
1641580110000|2022-01-07 18:28:30|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|0
1641580120000|2022-01-07 18:28:40|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|1
1641580130000|2022-01-07 18:28:50|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|0
1641580140000|2022-01-07 18:29:00|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|1
1641580150000|2022-01-07 18:29:10|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|0
1641580180000|2022-01-07 18:29:40|21.63|21.55|21.64|21.56|21.65|21.57|21.62|21.54|0
1641580190000|2022-01-07 18:29:50|21.63|21.55|21.65|21.57|21.65|21.57|21.62|21.54|0
1641580210000|2022-01-07 18:30:10|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|1
1641580230000|2022-01-07 18:30:30|21.64|21.56|21.6|21.52|21.65|21.57|21.6|21.52|0
1641580240000|2022-01-07 18:30:40|21.62|21.54|21.62|21.54|21.62|21.54|21.6|21.52|0
1641580250000|2022-01-07 18:30:50|21.65|21.57|21.62|21.54|21.65|21.57|21.62|21.54|0
1641580260000|2022-01-07 18:31:00|21.6|21.52|21.62|21.54|21.62|21.54|21.6|21.52|0
1641580270000|2022-01-07 18:31:10|21.6|21.52|21.6|21.52|21.62|21.54|21.6|21.52|0
1641580330000|2022-01-07 18:32:10|21.59|21.51|21.59|21.51|21.6|21.52|21.59|21.51|0
1641580340000|2022-01-07 18:32:20|21.6|21.52|21.6|21.52|21.6|21.52|21.59|21.51|0
1641580380000|2022-01-07 18:33:00|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|0
1641580390000|2022-01-07 18:33:10|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1641580400000|2022-01-07 18:33:20|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1641580410000|2022-01-07 18:33:30|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1641580420000|2022-01-07 18:33:40|21.58|21.5|21.6|21.52|21.6|21.52|21.58|21.5|2
1641580430000|2022-01-07 18:33:50|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1641580450000|2022-01-07 18:34:10|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|0
1641580460000|2022-01-07 18:34:20|21.6|21.52|21.6|21.52|21.6|21.52|21.59|21.51|0
1641580480000|2022-01-07 18:34:40|||||||||2
1641580490000|2022-01-07 18:34:50|21.59|21.51|21.59|21.51|21.6|21.52|21.59|21.51|0
1641580500000|2022-01-07 18:35:00|21.55|21.47|21.55|21.47|21.55|21.47|21.54|21.46|4
1641580510000|2022-01-07 18:35:10|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|1
1641580520000|2022-01-07 18:35:20|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|0
1641580570000|2022-01-07 18:36:10|21.54|21.46|21.54|21.46|21.55|21.47|21.54|21.46|0
1641580580000|2022-01-07 18:36:20|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|22
1641580610000|2022-01-07 18:36:50|21.52|21.44|21.54|21.46|21.54|21.46|21.5|21.42|0
1641580630000|2022-01-07 18:37:10|21.55|21.47|21.55|21.47|21.55|21.47|21.54|21.46|2
1641580650000|2022-01-07 18:37:30|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|0
1641580660000|2022-01-07 18:37:40|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|0
1641580680000|2022-01-07 18:38:00|21.54|21.46|21.55|21.47|21.59|21.51|21.54|21.46|0
1641580690000|2022-01-07 18:38:10|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|0
1641580700000|2022-01-07 18:38:20|21.57|21.49|21.54|21.46|21.57|21.49|21.54|21.46|3
1641580710000|2022-01-07 18:38:30|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1641580730000|2022-01-07 18:38:50|21.57|21.49|21.57|21.49|21.59|21.51|21.57|21.49|0
1641580740000|2022-01-07 18:39:00|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|0
1641580760000|2022-01-07 18:39:20|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|2
1641580770000|2022-01-07 18:39:30|21.63|21.55|21.6|21.52|21.63|21.55|21.6|21.52|1
1641580780000|2022-01-07 18:39:40|21.62|21.54|21.6|21.52|21.63|21.55|21.6|21.52|0
1641580810000|2022-01-07 18:40:10|21.62|21.54|21.62|21.54|21.65|21.57|21.6|21.52|4
1641580820000|2022-01-07 18:40:20|21.6|21.52|21.6|21.52|21.62|21.54|21.6|21.52|0
1641580840000|2022-01-07 18:40:40|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|1
1641580850000|2022-01-07 18:40:50|21.63|21.55|21.6|21.52|21.65|21.57|21.6|21.52|1
1641580870000|2022-01-07 18:41:10|21.64|21.56|21.64|21.56|21.64|21.56|21.6|21.52|0
1641580880000|2022-01-07 18:41:20|21.65|21.57|21.62|21.54|21.65|21.57|21.6|21.52|0
1641580890000|2022-01-07 18:41:30|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1641580930000|2022-01-07 18:42:10|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1641580940000|2022-01-07 18:42:20|21.58|21.5|21.55|21.47|21.58|21.5|21.55|21.47|0
1641580950000|2022-01-07 18:42:30|21.56|21.48|21.6|21.52|21.6|21.52|21.56|21.48|2
1641580980000|2022-01-07 18:43:00|||||||||1
1641580990000|2022-01-07 18:43:10|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1641581000000|2022-01-07 18:43:20|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1641581010000|2022-01-07 18:43:30|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|0
1641581050000|2022-01-07 18:44:10|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|0
1641581060000|2022-01-07 18:44:20|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|0
1641581080000|2022-01-07 18:44:40|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|1
1641581090000|2022-01-07 18:44:50|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1641581100000|2022-01-07 18:45:00|21.59|21.51|21.59|21.51|21.59|21.51|21.57|21.49|0
1641581110000|2022-01-07 18:45:10|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|0
1641581130000|2022-01-07 18:45:30|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|0
1641581150000|2022-01-07 18:45:50|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1641581160000|2022-01-07 18:46:00|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|0
1641581170000|2022-01-07 18:46:10|21.6|21.52|21.59|21.51|21.6|21.52|21.57|21.49|0
1641581180000|2022-01-07 18:46:20|21.6|21.52|21.62|21.54|21.62|21.54|21.6|21.52|23
1641581200000|2022-01-07 18:46:40|21.61|21.53|21.65|21.57|21.65|21.57|21.61|21.53|0
1641581250000|2022-01-07 18:47:30|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|15
1641581260000|2022-01-07 18:47:40|21.64|21.56|21.62|21.54|21.65|21.57|21.62|21.54|0
1641581280000|2022-01-07 18:48:00|||||||||1
1641581290000|2022-01-07 18:48:10|21.65|21.57|21.64|21.56|21.67|21.59|21.64|21.56|9
1641581300000|2022-01-07 18:48:20|21.65|21.57|21.65|21.57|21.65|21.57|21.64|21.56|0
1641581310000|2022-01-07 18:48:30|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1641581330000|2022-01-07 18:48:50|21.65|21.57|21.64|21.56|21.65|21.57|21.64|21.56|0
1641581340000|2022-01-07 18:49:00|21.65|21.57|21.64|21.56|21.65|21.57|21.64|21.56|0
1641581360000|2022-01-07 18:49:20|21.66|21.58|21.64|21.56|21.66|21.58|21.64|21.56|0
1641581370000|2022-01-07 18:49:30|21.65|21.57|21.65|21.57|21.66|21.58|21.65|21.57|0
1641581380000|2022-01-07 18:49:40|21.66|21.58|21.67|21.59|21.67|21.59|21.65|21.57|0
1641581400000|2022-01-07 18:50:00|21.69|21.61|21.71|21.63|21.71|21.63|21.69|21.61|6
1641581410000|2022-01-07 18:50:10|21.72|21.64|21.72|21.64|21.76|21.68|21.72|21.64|108
1641581420000|2022-01-07 18:50:20|21.75|21.67|21.72|21.64|21.75|21.67|21.72|21.64|2
1641581430000|2022-01-07 18:50:30|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|0
1641581440000|2022-01-07 18:50:40|21.74|21.66|21.75|21.67|21.75|21.67|21.72|21.64|0
1641581450000|2022-01-07 18:50:50|21.72|21.64|21.72|21.64|21.75|21.67|21.72|21.64|0
1641581470000|2022-01-07 18:51:10|21.71|21.63|21.69|21.61|21.72|21.64|21.69|21.61|13
1641581480000|2022-01-07 18:51:20|21.72|21.64|21.69|21.61|21.72|21.64|21.69|21.61|7
1641581490000|2022-01-07 18:51:30|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|0
1641581510000|2022-01-07 18:51:50|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|0
1641581520000|2022-01-07 18:52:00|21.67|21.59|21.67|21.59|21.69|21.61|21.67|21.59|0
1641581530000|2022-01-07 18:52:10|21.69|21.61|21.64|21.56|21.69|21.61|21.62|21.54|2
1641581550000|2022-01-07 18:52:30|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1641581570000|2022-01-07 18:52:50|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1641581590000|2022-01-07 18:53:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1641581600000|2022-01-07 18:53:20|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1641581630000|2022-01-07 18:53:50|21.61|21.53|21.61|21.53|21.62|21.54|21.61|21.53|3
1641581640000|2022-01-07 18:54:00|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1641581650000|2022-01-07 18:54:10|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1641581660000|2022-01-07 18:54:20|21.65|21.57|21.64|21.56|21.67|21.59|21.64|21.56|8
1641581670000|2022-01-07 18:54:30|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1641581680000|2022-01-07 18:54:40|21.67|21.59|21.64|21.56|21.67|21.59|21.62|21.54|0
1641581690000|2022-01-07 18:54:50|21.65|21.57|21.64|21.56|21.65|21.57|21.62|21.54|0
1641581700000|2022-01-07 18:55:00|21.65|21.57|21.67|21.59|21.67|21.59|21.64|21.56|0
1641581710000|2022-01-07 18:55:10|21.66|21.58|21.66|21.58|21.67|21.59|21.66|21.58|0
1641581720000|2022-01-07 18:55:20|21.65|21.57|21.65|21.57|21.67|21.59|21.65|21.57|2
1641581730000|2022-01-07 18:55:30|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|0
1641581740000|2022-01-07 18:55:40|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|0
1641581750000|2022-01-07 18:55:50|21.64|21.56|21.65|21.57|21.65|21.57|21.62|21.54|0
1641581780000|2022-01-07 18:56:20|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1641581790000|2022-01-07 18:56:30|21.61|21.53|21.6|21.52|21.62|21.54|21.6|21.52|0
1641581800000|2022-01-07 18:56:40|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|2
1641581820000|2022-01-07 18:57:00|21.6|21.52|21.6|21.52|21.61|21.53|21.6|21.52|0
1641581830000|2022-01-07 18:57:10|21.61|21.53|21.61|21.53|21.61|21.53|21.6|21.52|0
1641581840000|2022-01-07 18:57:20|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|1
1641581850000|2022-01-07 18:57:30|21.6|21.52|21.62|21.54|21.62|21.54|21.6|21.52|0
1641581860000|2022-01-07 18:57:40|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|0
1641581890000|2022-01-07 18:58:10|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1641581900000|2022-01-07 18:58:20|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1641581920000|2022-01-07 18:58:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|1
1641581930000|2022-01-07 18:58:50|21.62|21.54|21.62|21.54|21.62|21.54|21.61|21.53|0
1641581950000|2022-01-07 18:59:10|||||||||1
1641581980000|2022-01-07 18:59:40|21.64|21.56|21.65|21.57|21.65|21.57|21.62|21.54|2
1641581990000|2022-01-07 18:59:50|21.64|21.56|21.62|21.54|21.65|21.57|21.62|21.54|1
1641582000000|2022-01-07 19:00:00|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|0
1641582010000|2022-01-07 19:00:10|21.61|21.53|21.61|21.53|21.62|21.54|21.61|21.53|1
1641582020000|2022-01-07 19:00:20|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1641582030000|2022-01-07 19:00:30|21.59|21.51|21.57|21.49|21.62|21.54|21.57|21.49|0
1641582040000|2022-01-07 19:00:40|21.59|21.51|21.57|21.49|21.6|21.52|21.57|21.49|0
1641582050000|2022-01-07 19:00:50|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|0
1641582060000|2022-01-07 19:01:00|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1641582070000|2022-01-07 19:01:10|21.61|21.53|21.57|21.49|21.61|21.53|21.57|21.49|0
1641582100000|2022-01-07 19:01:40|21.59|21.51|21.6|21.52|21.6|21.52|21.59|21.51|0
1641582110000|2022-01-07 19:01:50|21.58|21.5|21.57|21.49|21.6|21.52|21.57|21.49|0
1641582200000|2022-01-07 19:03:20|21.62|21.54|21.61|21.53|21.62|21.54|21.57|21.49|4
1641582210000|2022-01-07 19:03:30|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1641582220000|2022-01-07 19:03:40|21.61|21.53|21.62|21.54|21.62|21.54|21.57|21.49|3
1641582230000|2022-01-07 19:03:50|21.57|21.49|21.62|21.54|21.62|21.54|21.57|21.49|2
1641582240000|2022-01-07 19:04:00|21.61|21.53|21.6|21.52|21.62|21.54|21.58|21.5|1
1641582250000|2022-01-07 19:04:10|21.57|21.49|21.62|21.54|21.62|21.54|21.57|21.49|0
1641582260000|2022-01-07 19:04:20|21.57|21.49|21.6|21.52|21.62|21.54|21.57|21.49|1
1641582270000|2022-01-07 19:04:30|21.62|21.54|21.62|21.54|21.62|21.54|21.59|21.51|2
1641582310000|2022-01-07 19:05:10|21.67|21.59|21.62|21.54|21.67|21.59|21.62|21.54|9
1641582320000|2022-01-07 19:05:20|21.63|21.55|21.64|21.56|21.64|21.56|21.63|21.55|1
1641582330000|2022-01-07 19:05:30|21.62|21.54|21.67|21.59|21.67|21.59|21.62|21.54|4
1641582340000|2022-01-07 19:05:40|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|1
1641582390000|2022-01-07 19:06:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1641582400000|2022-01-07 19:06:40|21.67|21.59|21.66|21.58|21.67|21.59|21.65|21.57|0
1641582410000|2022-01-07 19:06:50|21.64|21.56|21.64|21.56|21.64|21.56|21.62|21.54|0
1641582420000|2022-01-07 19:07:00|21.65|21.57|21.64|21.56|21.66|21.58|21.62|21.54|0
1641582430000|2022-01-07 19:07:10|21.62|21.54|21.62|21.54|21.64|21.56|21.62|21.54|0
1641582540000|2022-01-07 19:09:00|21.65|21.57|21.67|21.59|21.67|21.59|21.63|21.55|2
1641582570000|2022-01-07 19:09:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1641582580000|2022-01-07 19:09:40|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1641582590000|2022-01-07 19:09:50|21.64|21.56|21.62|21.54|21.66|21.58|21.62|21.54|0
1641582650000|2022-01-07 19:10:50|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|49
1641582660000|2022-01-07 19:11:00|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|0
1641582670000|2022-01-07 19:11:10|21.56|21.48|21.59|21.51|21.59|21.51|21.56|21.48|0
1641582680000|2022-01-07 19:11:20|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|0
1641582690000|2022-01-07 19:11:30|21.57|21.49|21.61|21.53|21.61|21.53|21.57|21.49|0
1641582720000|2022-01-07 19:12:00|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|2
1641582740000|2022-01-07 19:12:20|21.61|21.53|21.61|21.53|21.62|21.54|21.61|21.53|1
1641582760000|2022-01-07 19:12:40|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1641582770000|2022-01-07 19:12:50|21.64|21.56|21.64|21.56|21.64|21.56|21.62|21.54|0
1641582780000|2022-01-07 19:13:00|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1641582820000|2022-01-07 19:13:40|21.61|21.53|21.6|21.52|21.61|21.53|21.59|21.51|1
1641582840000|2022-01-07 19:14:00|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1641582900000|2022-01-07 19:15:00|21.61|21.53|21.6|21.52|21.61|21.53|21.59|21.51|0
1641582910000|2022-01-07 19:15:10|21.59|21.51|21.6|21.52|21.6|21.52|21.59|21.51|0
1641582920000|2022-01-07 19:15:20|21.61|21.53|21.59|21.51|21.62|21.54|21.59|21.51|0
1641582930000|2022-01-07 19:15:30|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1641582940000|2022-01-07 19:15:40|21.62|21.54|21.62|21.54|21.64|21.56|21.62|21.54|0
1641582950000|2022-01-07 19:15:50|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|0
1641582970000|2022-01-07 19:16:10|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1641582980000|2022-01-07 19:16:20|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1641582990000|2022-01-07 19:16:30|21.61|21.53|21.6|21.52|21.62|21.54|21.59|21.51|0
1641583020000|2022-01-07 19:17:00|21.61|21.53|21.61|21.53|21.62|21.54|21.61|21.53|0
1641583040000|2022-01-07 19:17:20|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1641583050000|2022-01-07 19:17:30|21.6|21.52|21.6|21.52|21.6|21.52|21.59|21.51|0
1641583060000|2022-01-07 19:17:40|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1641583080000|2022-01-07 19:18:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1641583090000|2022-01-07 19:18:10|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|0
1641583110000|2022-01-07 19:18:30|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1641583140000|2022-01-07 19:19:00|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|0
1641583200000|2022-01-07 19:20:00|21.64|21.56|21.66|21.58|21.67|21.59|21.64|21.56|1
1641583220000|2022-01-07 19:20:20|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|1
1641583230000|2022-01-07 19:20:30|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1641583250000|2022-01-07 19:20:50|21.65|21.57|21.64|21.56|21.65|21.57|21.64|21.56|0
1641583260000|2022-01-07 19:21:00|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|2
1641583290000|2022-01-07 19:21:30|21.69|21.61|21.69|21.61|21.72|21.64|21.67|21.59|1
1641583300000|2022-01-07 19:21:40|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1641583330000|2022-01-07 19:22:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1641583340000|2022-01-07 19:22:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1641583360000|2022-01-07 19:22:40|21.69|21.61|21.67|21.59|21.72|21.64|21.67|21.59|14
1641583380000|2022-01-07 19:23:00|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|0
1641583390000|2022-01-07 19:23:10|21.69|21.61|21.72|21.64|21.72|21.64|21.69|21.61|0
1641583500000|2022-01-07 19:25:00|21.73|21.65|21.72|21.64|21.77|21.69|21.72|21.64|0
1641583510000|2022-01-07 19:25:10|21.73|21.65|21.75|21.67|21.77|21.69|21.72|21.64|6
1641583520000|2022-01-07 19:25:20|21.74|21.66|21.77|21.69|21.77|21.69|21.72|21.64|0
1641583530000|2022-01-07 19:25:30|21.74|21.66|21.77|21.69|21.77|21.69|21.74|21.66|0
1641583540000|2022-01-07 19:25:40|21.79|21.71|21.81|21.73|21.81|21.73|21.77|21.69|0
1641583560000|2022-01-07 19:26:00|21.79|21.71|21.8|21.72|21.81|21.73|21.77|21.69|0
1641583570000|2022-01-07 19:26:10|21.81|21.73|21.76|21.68|21.81|21.73|21.76|21.68|0
1641583600000|2022-01-07 19:26:40|21.72|21.64|21.71|21.63|21.72|21.64|21.71|21.63|0
1641583670000|2022-01-07 19:27:50|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1641583690000|2022-01-07 19:28:10|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1641583700000|2022-01-07 19:28:20|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|0
1641583710000|2022-01-07 19:28:30|21.67|21.59|21.67|21.59|21.71|21.63|21.67|21.59|0
1641583810000|2022-01-07 19:30:10|21.7|21.62|21.69|21.61|21.7|21.62|21.67|21.59|1
1641583820000|2022-01-07 19:30:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|1
1641583860000|2022-01-07 19:31:00|21.66|21.58|21.62|21.54|21.66|21.58|21.62|21.54|1
1641583950000|2022-01-07 19:32:30|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|2
1641583960000|2022-01-07 19:32:40|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|1
1641583990000|2022-01-07 19:33:10|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|2
1641584000000|2022-01-07 19:33:20|21.64|21.56|21.67|21.59|21.67|21.59|21.62|21.54|4
1641584040000|2022-01-07 19:34:00|21.66|21.58|21.62|21.54|21.67|21.59|21.62|21.54|3
1641584050000|2022-01-07 19:34:10|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|3
1641584080000|2022-01-07 19:34:40|21.63|21.55|21.67|21.59|21.67|21.59|21.62|21.54|4
1641584090000|2022-01-07 19:34:50|21.64|21.56|21.62|21.54|21.65|21.57|21.62|21.54|4
1641584110000|2022-01-07 19:35:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1641584120000|2022-01-07 19:35:20|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|0
1641584130000|2022-01-07 19:35:30|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|0
1641584140000|2022-01-07 19:35:40|21.65|21.57|21.62|21.54|21.65|21.57|21.62|21.54|1
1641584220000|2022-01-07 19:37:00|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|0
1641584380000|2022-01-07 19:39:40|||||||||2
1641584390000|2022-01-07 19:39:50|21.55|21.47|21.55|21.47|21.55|21.47|21.54|21.46|0
1641584400000|2022-01-07 19:40:00|21.56|21.48|21.57|21.49|21.57|21.49|21.55|21.47|0
1641584420000|2022-01-07 19:40:20|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|0
1641584430000|2022-01-07 19:40:30|21.56|21.48|21.54|21.46|21.56|21.48|21.54|21.46|0
1641584440000|2022-01-07 19:40:40|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|0
1641584460000|2022-01-07 19:41:00|21.56|21.48|21.52|21.44|21.56|21.48|21.52|21.44|0
1641584470000|2022-01-07 19:41:10|21.55|21.47|21.52|21.44|21.55|21.47|21.52|21.44|0
1641584510000|2022-01-07 19:41:50|||||||||1
1641584540000|2022-01-07 19:42:20|21.5|21.42|21.47|21.39|21.5|21.42|21.47|21.39|0
1641584550000|2022-01-07 19:42:30|||||||||1
1641584570000|2022-01-07 19:42:50|21.48|21.4|21.52|21.44|21.52|21.44|21.48|21.4|2
1641584580000|2022-01-07 19:43:00|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|0
1641584600000|2022-01-07 19:43:20|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|1
1641584630000|2022-01-07 19:43:50|21.53|21.45|21.54|21.46|21.54|21.46|21.53|21.45|1
1641584640000|2022-01-07 19:44:00|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|1
1641584690000|2022-01-07 19:44:50|21.51|21.43|21.5|21.42|21.51|21.43|21.5|21.42|3
1641584700000|2022-01-07 19:45:00|21.52|21.44|21.47|21.39|21.52|21.44|21.47|21.39|0
1641584710000|2022-01-07 19:45:10|21.48|21.4|21.47|21.39|21.48|21.4|21.47|21.39|2
1641584760000|2022-01-07 19:46:00|21.49|21.41|21.52|21.44|21.52|21.44|21.47|21.39|6
1641584770000|2022-01-07 19:46:10|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|7
1641584780000|2022-01-07 19:46:20|||||||||1
1641584860000|2022-01-07 19:47:40|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1641584870000|2022-01-07 19:47:50|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|1
1641584880000|2022-01-07 19:48:00|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|0
1641584950000|2022-01-07 19:49:10|21.43|21.35|21.47|21.39|21.47|21.39|21.43|21.35|3
1641584980000|2022-01-07 19:49:40|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|5
1641585010000|2022-01-07 19:50:10|||||||||1
1641585020000|2022-01-07 19:50:20|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1641585080000|2022-01-07 19:51:20|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1641585100000|2022-01-07 19:51:40|21.46|21.38|21.43|21.35|21.46|21.38|21.43|21.35|0
1641585170000|2022-01-07 19:52:50|21.42|21.34|21.38|21.3|21.42|21.34|21.38|21.3|0
1641585220000|2022-01-07 19:53:40|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|1
1641585230000|2022-01-07 19:53:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1641585240000|2022-01-07 19:54:00|21.42|21.34|21.38|21.3|21.43|21.35|21.38|21.3|2
1641585250000|2022-01-07 19:54:10|21.39|21.31|21.42|21.34|21.42|21.34|21.39|21.31|0
1641585260000|2022-01-07 19:54:20|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|0
1641585270000|2022-01-07 19:54:30|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1641585280000|2022-01-07 19:54:40|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|0
1641585300000|2022-01-07 19:55:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|4
1641585310000|2022-01-07 19:55:10|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|18
1641585320000|2022-01-07 19:55:20|21.41|21.33|21.38|21.3|21.41|21.33|21.38|21.3|5
1641585330000|2022-01-07 19:55:30|21.39|21.31|21.43|21.35|21.43|21.35|21.39|21.31|1
1641585340000|2022-01-07 19:55:40|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1641585350000|2022-01-07 19:55:50|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|0
1641585380000|2022-01-07 19:56:20|||||||||1
1641585390000|2022-01-07 19:56:30|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1641585400000|2022-01-07 19:56:40|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1641585410000|2022-01-07 19:56:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1641585480000|2022-01-07 19:58:00|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1641585490000|2022-01-07 19:58:10|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1641585530000|2022-01-07 19:58:50|||||||||2
1641585580000|2022-01-07 19:59:40|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|0
1641585590000|2022-01-07 19:59:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1641585630000|2022-01-07 20:00:30|21.41|21.33|21.41|21.33|21.41|21.33|21.38|21.3|0
1641585670000|2022-01-07 20:01:10|||||||||1
1641585680000|2022-01-07 20:01:20|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|1
1641585690000|2022-01-07 20:01:30|21.38|21.3|21.34|21.26|21.38|21.3|21.34|21.26|36
1641585720000|2022-01-07 20:02:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1641585740000|2022-01-07 20:02:20|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1641585760000|2022-01-07 20:02:40|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1641585830000|2022-01-07 20:03:50|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1641585840000|2022-01-07 20:04:00|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|22
1641585900000|2022-01-07 20:05:00|21.37|21.29|21.37|21.29|21.38|21.3|21.37|21.29|1
1641585920000|2022-01-07 20:05:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1641585930000|2022-01-07 20:05:30|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|0
1641585940000|2022-01-07 20:05:40|21.34|21.26|21.37|21.29|21.37|21.29|21.34|21.26|0
1641585960000|2022-01-07 20:06:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1641585970000|2022-01-07 20:06:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1641585980000|2022-01-07 20:06:20|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|45
1641586060000|2022-01-07 20:07:40|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1641586120000|2022-01-07 20:08:40|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1641586130000|2022-01-07 20:08:50|21.38|21.3|21.37|21.29|21.38|21.3|21.37|21.29|0
1641586150000|2022-01-07 20:09:10|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1641586160000|2022-01-07 20:09:20|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1641586170000|2022-01-07 20:09:30|21.35|21.27|21.34|21.26|21.35|21.27|21.34|21.26|0
1641586180000|2022-01-07 20:09:40|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1641586190000|2022-01-07 20:09:50|21.38|21.3|21.37|21.29|21.38|21.3|21.37|21.29|0
1641586200000|2022-01-07 20:10:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1641586210000|2022-01-07 20:10:10|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|0
1641586240000|2022-01-07 20:10:40|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1641586270000|2022-01-07 20:11:10|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1641586290000|2022-01-07 20:11:30|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1641586300000|2022-01-07 20:11:40|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|0
1641586320000|2022-01-07 20:12:00|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1641586330000|2022-01-07 20:12:10|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1641586390000|2022-01-07 20:13:10|21.43|21.35|21.44|21.36|21.44|21.36|21.43|21.35|0
1641586410000|2022-01-07 20:13:30|21.45|21.37|21.48|21.4|21.48|21.4|21.45|21.37|0
1641586420000|2022-01-07 20:13:40|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1641586430000|2022-01-07 20:13:50|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1641586440000|2022-01-07 20:14:00|21.46|21.38|21.48|21.4|21.48|21.4|21.46|21.38|0
1641586510000|2022-01-07 20:15:10|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|1
1641586520000|2022-01-07 20:15:20|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1641586530000|2022-01-07 20:15:30|21.44|21.36|21.43|21.35|21.44|21.36|21.43|21.35|0
1641586540000|2022-01-07 20:15:40|21.44|21.36|21.45|21.37|21.45|21.37|21.44|21.36|0
1641586550000|2022-01-07 20:15:50|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1641586560000|2022-01-07 20:16:00|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|0
1641586570000|2022-01-07 20:16:10|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1641586580000|2022-01-07 20:16:20|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1641586600000|2022-01-07 20:16:40|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1641586610000|2022-01-07 20:16:50|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|1
1641586620000|2022-01-07 20:17:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1641586690000|2022-01-07 20:18:10|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1641586710000|2022-01-07 20:18:30|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1641586750000|2022-01-07 20:19:10|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1641586760000|2022-01-07 20:19:20|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|0
1641586770000|2022-01-07 20:19:30|21.4|21.32|21.4|21.32|21.4|21.32|21.39|21.31|0
1641586830000|2022-01-07 20:20:30|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|0
1641586850000|2022-01-07 20:20:50|21.39|21.31|21.39|21.31|21.4|21.32|21.39|21.31|0
1641586860000|2022-01-07 20:21:00|21.38|21.3|21.37|21.29|21.38|21.3|21.37|21.29|0
1641586870000|2022-01-07 20:21:10|21.38|21.3|21.39|21.31|21.39|21.31|21.38|21.3|0
1641586890000|2022-01-07 20:21:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1641586900000|2022-01-07 20:21:40|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|0
1641586910000|2022-01-07 20:21:50|21.39|21.31|21.43|21.35|21.43|21.35|21.39|21.31|0
1641586950000|2022-01-07 20:22:30|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1641586980000|2022-01-07 20:23:00|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1641587000000|2022-01-07 20:23:20|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1641587010000|2022-01-07 20:23:30|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1641587050000|2022-01-07 20:24:10|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1641587070000|2022-01-07 20:24:30|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1641587110000|2022-01-07 20:25:10|21.46|21.38|21.48|21.4|21.48|21.4|21.44|21.36|5
1641587120000|2022-01-07 20:25:20|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1641587130000|2022-01-07 20:25:30|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1641587140000|2022-01-07 20:25:40|21.49|21.41|21.48|21.4|21.49|21.41|21.48|21.4|0
1641587150000|2022-01-07 20:25:50|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1641587170000|2022-01-07 20:26:10|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1641587180000|2022-01-07 20:26:20|21.49|21.41|21.48|21.4|21.49|21.41|21.48|21.4|0
1641587190000|2022-01-07 20:26:30|21.49|21.41|21.49|21.41|21.49|21.41|21.48|21.4|0
1641587200000|2022-01-07 20:26:40|21.48|21.4|21.49|21.41|21.49|21.41|21.48|21.4|0
1641587210000|2022-01-07 20:26:50|21.48|21.4|21.48|21.4|21.49|21.41|21.48|21.4|0
1641587220000|2022-01-07 20:27:00|21.49|21.41|21.49|21.41|21.49|21.41|21.48|21.4|0
1641587230000|2022-01-07 20:27:10|21.48|21.4|21.49|21.41|21.49|21.41|21.48|21.4|0
1641587300000|2022-01-07 20:28:20|||||||||1
1641587380000|2022-01-07 20:29:40|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|0
1641587390000|2022-01-07 20:29:50|21.46|21.38|21.46|21.38|21.47|21.39|21.46|21.38|12
1641587400000|2022-01-07 20:30:00|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1641587420000|2022-01-07 20:30:20|||||||||2
1641587430000|2022-01-07 20:30:30|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1641587440000|2022-01-07 20:30:40|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|2
1641587450000|2022-01-07 20:30:50|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1641587460000|2022-01-07 20:31:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1641587480000|2022-01-07 20:31:20|21.43|21.35|21.41|21.33|21.44|21.36|21.41|21.33|2
1641587490000|2022-01-07 20:31:30|21.43|21.35|21.39|21.31|21.43|21.35|21.39|21.31|0
1641587500000|2022-01-07 20:31:40|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1641587510000|2022-01-07 20:31:50|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|2
1641587530000|2022-01-07 20:32:10|21.36|21.28|21.35|21.27|21.36|21.28|21.35|21.27|0
1641587540000|2022-01-07 20:32:20|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1641587550000|2022-01-07 20:32:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1641587560000|2022-01-07 20:32:40|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1641587580000|2022-01-07 20:33:00|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|0
1641587590000|2022-01-07 20:33:10|21.41|21.33|21.44|21.36|21.44|21.36|21.41|21.33|0
1641587600000|2022-01-07 20:33:20|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1641587620000|2022-01-07 20:33:40|21.48|21.4|21.49|21.41|21.49|21.41|21.48|21.4|0
1641587630000|2022-01-07 20:33:50|||||||||1
1641587640000|2022-01-07 20:34:00|||||||||1
1641587670000|2022-01-07 20:34:30|||||||||2
1641587680000|2022-01-07 20:34:40|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|0
1641587700000|2022-01-07 20:35:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1641587710000|2022-01-07 20:35:10|21.49|21.41|21.46|21.38|21.49|21.41|21.46|21.38|0
1641587720000|2022-01-07 20:35:20|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1641587730000|2022-01-07 20:35:30|21.44|21.36|21.43|21.35|21.44|21.36|21.43|21.35|0
1641587740000|2022-01-07 20:35:40|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|2
1641587750000|2022-01-07 20:35:50|21.42|21.34|21.42|21.34|21.42|21.34|21.41|21.33|0
1641587760000|2022-01-07 20:36:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1641587770000|2022-01-07 20:36:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1641587820000|2022-01-07 20:37:00|21.39|21.31|21.39|21.31|21.4|21.32|21.39|21.31|0
1641587830000|2022-01-07 20:37:10|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1641587850000|2022-01-07 20:37:30|21.37|21.29|21.37|21.29|21.37|21.29|21.36|21.28|0
1641587860000|2022-01-07 20:37:40|21.39|21.31|21.39|21.31|21.39|21.31|21.38|21.3|0
1641587870000|2022-01-07 20:37:50|21.38|21.3|21.39|21.31|21.39|21.31|21.38|21.3|0
1641587880000|2022-01-07 20:38:00|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|0
1641587890000|2022-01-07 20:38:10|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1641587900000|2022-01-07 20:38:20|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1641587910000|2022-01-07 20:38:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1641587920000|2022-01-07 20:38:40|21.37|21.29|21.38|21.3|21.39|21.31|21.37|21.29|0
1641587930000|2022-01-07 20:38:50|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1641587950000|2022-01-07 20:39:10|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1641588000000|2022-01-07 20:40:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1641588010000|2022-01-07 20:40:10|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|1
1641588020000|2022-01-07 20:40:20|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1641588030000|2022-01-07 20:40:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1641588060000|2022-01-07 20:41:00|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|0
1641588070000|2022-01-07 20:41:10|21.36|21.28|21.35|21.27|21.36|21.28|21.35|21.27|0
1641588080000|2022-01-07 20:41:20|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1641588090000|2022-01-07 20:41:30|21.31|21.23|21.36|21.28|21.36|21.28|21.31|21.23|3
1641588100000|2022-01-07 20:41:40|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1641588110000|2022-01-07 20:41:50|21.35|21.27|21.34|21.26|21.35|21.27|21.34|21.26|0
1641588120000|2022-01-07 20:42:00|21.35|21.27|21.34|21.26|21.37|21.29|21.34|21.26|0
1641588130000|2022-01-07 20:42:10|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1641588140000|2022-01-07 20:42:20|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1641588180000|2022-01-07 20:43:00|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|0
1641588200000|2022-01-07 20:43:20|21.37|21.29|21.37|21.29|21.37|21.29|21.35|21.27|0
1641588210000|2022-01-07 20:43:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1641588220000|2022-01-07 20:43:40|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1641588230000|2022-01-07 20:43:50|21.41|21.33|21.4|21.32|21.41|21.33|21.4|21.32|2
1641588240000|2022-01-07 20:44:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1641588250000|2022-01-07 20:44:10|21.44|21.36|21.42|21.34|21.44|21.36|21.4|21.32|0
1641588260000|2022-01-07 20:44:20|21.43|21.35|21.43|21.35|21.43|21.35|21.41|21.33|0
1641588310000|2022-01-07 20:45:10|||||||||1
1641588360000|2022-01-07 20:46:00|21.4|21.32|21.42|21.34|21.43|21.35|21.4|21.32|1
1641588370000|2022-01-07 20:46:10|21.43|21.35|21.44|21.36|21.44|21.36|21.42|21.34|0
1641588380000|2022-01-07 20:46:20|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1641588400000|2022-01-07 20:46:40|21.41|21.33|21.39|21.31|21.42|21.34|21.39|21.31|3
1641588410000|2022-01-07 20:46:50|21.41|21.33|21.43|21.35|21.43|21.35|21.41|21.33|0
1641588420000|2022-01-07 20:47:00|21.41|21.33|21.39|21.31|21.43|21.35|21.39|21.31|0
1641588440000|2022-01-07 20:47:20|21.38|21.3|21.35|21.27|21.38|21.3|21.35|21.27|0
1641588450000|2022-01-07 20:47:30|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|0
1641588460000|2022-01-07 20:47:40|21.37|21.29|21.37|21.29|21.37|21.29|21.35|21.27|0
1641588470000|2022-01-07 20:47:50|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|0
1641588480000|2022-01-07 20:48:00|21.35|21.27|21.35|21.27|21.37|21.29|21.35|21.27|0
1641588490000|2022-01-07 20:48:10|21.38|21.3|21.35|21.27|21.38|21.3|21.35|21.27|0
1641588500000|2022-01-07 20:48:20|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|0
1641588510000|2022-01-07 20:48:30|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1641588520000|2022-01-07 20:48:40|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|0
1641588530000|2022-01-07 20:48:50|21.34|21.26|21.37|21.29|21.38|21.3|21.34|21.26|0
1641588550000|2022-01-07 20:49:10|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1641588590000|2022-01-07 20:49:50|21.35|21.27|21.35|21.27|21.38|21.3|21.35|21.27|0
1641588600000|2022-01-07 20:50:00|21.36|21.28|21.35|21.27|21.36|21.28|21.35|21.27|0
1641588610000|2022-01-07 20:50:10|21.36|21.28|21.4|21.32|21.4|21.32|21.36|21.28|0
1641588620000|2022-01-07 20:50:20|21.41|21.33|21.44|21.36|21.44|21.36|21.41|21.33|0
1641588630000|2022-01-07 20:50:30|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1641588640000|2022-01-07 20:50:40|21.41|21.33|21.41|21.33|21.42|21.34|21.41|21.33|68
1641588650000|2022-01-07 20:50:50|21.39|21.31|21.36|21.28|21.39|21.31|21.36|21.28|0
1641588660000|2022-01-07 20:51:00|21.34|21.26|21.34|21.26|21.35|21.27|21.34|21.26|1
1641588670000|2022-01-07 20:51:10|21.35|21.27|21.35|21.27|21.36|21.28|21.35|21.27|0
1641588700000|2022-01-07 20:51:40|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1641588710000|2022-01-07 20:51:50|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1641588740000|2022-01-07 20:52:20|21.36|21.28|21.35|21.27|21.36|21.28|21.35|21.27|0
1641588760000|2022-01-07 20:52:40|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1641588790000|2022-01-07 20:53:10|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|0
1641588800000|2022-01-07 20:53:20|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1641588830000|2022-01-07 20:53:50|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|5
1641588850000|2022-01-07 20:54:10|21.34|21.26|21.34|21.26|21.35|21.27|21.34|21.26|13
1641588860000|2022-01-07 20:54:20|21.33|21.25|21.34|21.26|21.34|21.26|21.32|21.24|0
1641588870000|2022-01-07 20:54:30|21.33|21.25|21.33|21.25|21.33|21.25|21.32|21.24|0
1641588880000|2022-01-07 20:54:40|21.36|21.28|21.41|21.33|21.44|21.36|21.36|21.28|5
1641588890000|2022-01-07 20:54:50|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|0
1641588900000|2022-01-07 20:55:00|21.42|21.34|21.45|21.37|21.46|21.38|21.42|21.34|2
1641588910000|2022-01-07 20:55:10|21.46|21.38|21.47|21.39|21.47|21.39|21.45|21.37|3
1641588920000|2022-01-07 20:55:20|21.46|21.38|21.46|21.38|21.46|21.38|21.45|21.37|0
1641588930000|2022-01-07 20:55:30|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|0
1641588940000|2022-01-07 20:55:40|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1641588960000|2022-01-07 20:56:00|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|0
1641588970000|2022-01-07 20:56:10|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|2
1641588980000|2022-01-07 20:56:20|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1641588990000|2022-01-07 20:56:30|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|0
1641589000000|2022-01-07 20:56:40|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|0
1641589010000|2022-01-07 20:56:50|21.37|21.29|21.37|21.29|21.37|21.29|21.36|21.28|0
1641589020000|2022-01-07 20:57:00|21.36|21.28|21.35|21.27|21.36|21.28|21.34|21.26|0
1641589060000|2022-01-07 20:57:40|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|1
1641589070000|2022-01-07 20:57:50|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1641589080000|2022-01-07 20:58:00|21.38|21.3|21.37|21.29|21.38|21.3|21.37|21.29|0
1641589090000|2022-01-07 20:58:10|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1641589100000|2022-01-07 20:58:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1641589110000|2022-01-07 20:58:30|21.38|21.3|21.35|21.27|21.38|21.3|21.35|21.27|6
1641589120000|2022-01-07 20:58:40|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1641589130000|2022-01-07 20:58:50|21.41|21.33|21.4|21.32|21.42|21.34|21.4|21.32|0
1641589140000|2022-01-07 20:59:00|||||||||2
1641589160000|2022-01-07 20:59:20|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1641589170000|2022-01-07 20:59:30|21.46|21.21|21.48|21.23|21.48|21.23|21.46|21.21|0
1641589180000|2022-01-07 20:59:40|21.47|21.22|21.42|21.17|21.48|21.23|21.42|21.17|0
1641589190000|2022-01-07 20:59:50|21.43|21.18|21.51|21.21|21.51|21.22|21.42|21.17|0
1641773700000|2022-01-10 00:15:00|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1641773740000|2022-01-10 00:15:40|21.55|21.25|21.55|21.25|21.55|21.25|21.55|21.25|0
1641773830000|2022-01-10 00:17:10|21.53|21.23|21.53|21.23|21.53|21.23|21.53|21.23|0
1641773910000|2022-01-10 00:18:30|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1641773950000|2022-01-10 00:19:10|21.74|21.44|21.88|21.58|21.88|21.58|21.74|21.44|0
1641773960000|2022-01-10 00:19:20|21.71|21.41|21.71|21.41|21.71|21.41|21.71|21.41|0
1641773970000|2022-01-10 00:19:30|22.08|21.83|22.08|21.83|22.08|21.83|22.08|21.83|0
1641773980000|2022-01-10 00:19:40|22.02|21.72|21.71|21.41|22.02|21.72|21.71|21.41|0
1641774000000|2022-01-10 00:20:00|21.69|21.39|21.97|21.67|21.97|21.67|21.69|21.39|0
1641774030000|2022-01-10 00:20:30|21.95|21.65|21.95|21.65|21.95|21.65|21.95|21.65|0
1641774050000|2022-01-10 00:20:50|21.77|21.47|21.73|21.43|21.77|21.47|21.73|21.43|0
1641774070000|2022-01-10 00:21:10|21.79|21.49|21.95|21.65|21.95|21.65|21.79|21.49|0
1641774150000|2022-01-10 00:22:30|21.93|21.63|21.93|21.63|21.93|21.63|21.93|21.63|0
1641774640000|2022-01-10 00:30:40|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|0
1641774750000|2022-01-10 00:32:30|21.91|21.61|21.91|21.61|21.91|21.61|21.91|21.61|0
1641774760000|2022-01-10 00:32:40|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|0
1641774780000|2022-01-10 00:33:00|21.91|21.61|21.91|21.61|21.91|21.61|21.91|21.61|0
1641774850000|2022-01-10 00:34:10|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|0
1641774930000|2022-01-10 00:35:30|21.74|21.44|21.7|21.4|21.74|21.44|21.7|21.4|0
1641774950000|2022-01-10 00:35:50|21.68|21.38|21.68|21.38|21.68|21.38|21.68|21.38|0
1641774960000|2022-01-10 00:36:00|21.84|21.54|21.84|21.54|21.84|21.54|21.84|21.54|0
1641775290000|2022-01-10 00:41:30|21.85|21.55|21.85|21.55|21.85|21.55|21.85|21.55|0
1641775320000|2022-01-10 00:42:00|21.84|21.54|21.84|21.54|21.84|21.54|21.84|21.54|0
1641775430000|2022-01-10 00:43:50|21.85|21.55|21.85|21.55|21.85|21.55|21.85|21.55|0
1641775480000|2022-01-10 00:44:40|21.84|21.54|21.84|21.54|21.84|21.54|21.84|21.54|0
1641775940000|2022-01-10 00:52:20|21.85|21.55|21.86|21.56|21.86|21.56|21.85|21.55|0
1641775950000|2022-01-10 00:52:30|21.84|21.54|21.84|21.54|21.84|21.54|21.84|21.54|0
1641776130000|2022-01-10 00:55:30|21.87|21.57|21.87|21.57|21.87|21.57|21.87|21.57|0
1641776190000|2022-01-10 00:56:30|21.84|21.54|21.87|21.57|21.87|21.57|21.84|21.54|0
1641776290000|2022-01-10 00:58:10|21.84|21.54|21.87|21.57|21.87|21.57|21.84|21.54|0
1641776460000|2022-01-10 01:01:00|21.97|21.67|21.97|21.67|21.97|21.67|21.97|21.67|5
1641776470000|2022-01-10 01:01:10|21.95|21.65|21.96|21.66|21.96|21.66|21.95|21.65|0
1641776500000|2022-01-10 01:01:40|21.95|21.65|21.95|21.65|21.95|21.65|21.95|21.65|0
1641776510000|2022-01-10 01:01:50|21.96|21.66|21.93|21.63|21.96|21.66|21.93|21.63|0
1641776570000|2022-01-10 01:02:50|21.95|21.65|21.95|21.65|21.95|21.65|21.95|21.65|0
1641776580000|2022-01-10 01:03:00|21.93|21.63|21.93|21.63|21.93|21.63|21.93|21.63|0
1641776880000|2022-01-10 01:08:00|21.87|21.57|21.87|21.57|21.87|21.57|21.87|21.57|0
1641776890000|2022-01-10 01:08:10|21.89|21.59|21.93|21.63|21.93|21.63|21.87|21.57|0
1641776900000|2022-01-10 01:08:20|21.87|21.57|21.89|21.59|21.89|21.59|21.87|21.57|0
1641776910000|2022-01-10 01:08:30|21.93|21.63|21.93|21.63|21.93|21.63|21.93|21.63|0
1641776950000|2022-01-10 01:09:10|21.87|21.57|21.87|21.57|21.87|21.57|21.87|21.57|0
1641776960000|2022-01-10 01:09:20|21.93|21.63|21.93|21.63|21.93|21.63|21.93|21.63|0
1641776970000|2022-01-10 01:09:30|21.98|21.68|21.93|21.63|21.98|21.68|21.91|21.61|0
1641776980000|2022-01-10 01:09:40|21.91|21.61|22|21.7|22|21.7|21.91|21.61|0
1641776990000|2022-01-10 01:09:50|21.91|21.61|21.91|21.61|21.91|21.61|21.9|21.6|0
1641777000000|2022-01-10 01:10:00|21.93|21.63|21.96|21.66|21.96|21.66|21.93|21.63|0
1641777030000|2022-01-10 01:10:30|21.98|21.68|21.98|21.68|21.98|21.68|21.98|21.68|0
1641777100000|2022-01-10 01:11:40|21.96|21.66|21.96|21.66|21.96|21.66|21.96|21.66|0
1641777180000|2022-01-10 01:13:00|21.98|21.68|21.98|21.68|21.98|21.68|21.98|21.68|0
1641777260000|2022-01-10 01:14:20|21.97|21.67|21.98|21.68|21.98|21.68|21.95|21.65|0
1641777500000|2022-01-10 01:18:20|21.96|21.66|21.96|21.66|21.96|21.66|21.96|21.66|0
1641777520000|2022-01-10 01:18:40|21.98|21.68|21.98|21.68|21.98|21.68|21.98|21.68|0
1641777540000|2022-01-10 01:19:00|21.93|21.63|21.93|21.63|21.93|21.63|21.93|21.63|1
1641777550000|2022-01-10 01:19:10|21.98|21.68|21.98|21.68|21.98|21.68|21.98|21.68|0
1641778040000|2022-01-10 01:27:20|21.96|21.66|21.96|21.66|21.96|21.66|21.96|21.66|0
1641778050000|2022-01-10 01:27:30|21.98|21.68|21.98|21.68|21.98|21.68|21.98|21.68|0
1641778120000|2022-01-10 01:28:40|21.96|21.66|21.96|21.66|21.96|21.66|21.96|21.66|0
1641778140000|2022-01-10 01:29:00|21.98|21.68|21.98|21.68|21.98|21.68|21.98|21.68|0
1641778200000|2022-01-10 01:30:00|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1641778220000|2022-01-10 01:30:20|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1641778240000|2022-01-10 01:30:40|22|21.7|21.97|21.67|22|21.7|21.97|21.67|0
1641778260000|2022-01-10 01:31:00|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1641778310000|2022-01-10 01:31:50|21.98|21.68|21.98|21.68|21.98|21.68|21.98|21.68|0
1641778380000|2022-01-10 01:33:00|21.96|21.66|21.98|21.68|21.98|21.68|21.96|21.66|0
1641778440000|2022-01-10 01:34:00|21.96|21.66|21.96|21.66|21.96|21.66|21.96|21.66|0
1641778450000|2022-01-10 01:34:10|21.98|21.68|21.98|21.68|21.98|21.68|21.98|21.68|0
1641778560000|2022-01-10 01:36:00|21.96|21.66|21.96|21.66|21.96|21.66|21.96|21.66|0
1641778570000|2022-01-10 01:36:10|21.98|21.68|21.98|21.68|21.98|21.68|21.98|21.68|0
1641778680000|2022-01-10 01:38:00|21.96|21.66|21.96|21.66|21.96|21.66|21.96|21.66|0
1641778690000|2022-01-10 01:38:10|21.98|21.68|21.98|21.68|21.98|21.68|21.98|21.68|0
1641778770000|2022-01-10 01:39:30|21.96|21.66|21.96|21.66|21.96|21.66|21.96|21.66|0
1641778780000|2022-01-10 01:39:40|21.98|21.68|21.98|21.68|21.98|21.68|21.98|21.68|0
1641778810000|2022-01-10 01:40:10|21.96|21.66|21.96|21.66|21.96|21.66|21.96|21.66|0
1641778840000|2022-01-10 01:40:40|21.98|21.68|21.98|21.68|21.98|21.68|21.98|21.68|0
1641778870000|2022-01-10 01:41:10|21.96|21.66|21.96|21.66|21.96|21.66|21.96|21.66|0
1641778890000|2022-01-10 01:41:30|21.98|21.68|21.98|21.68|21.98|21.68|21.98|21.68|0
1641778900000|2022-01-10 01:41:40|21.96|21.66|21.96|21.66|21.96|21.66|21.96|21.66|0
1641779020000|2022-01-10 01:43:40|21.98|21.68|21.98|21.68|21.98|21.68|21.98|21.68|0
1641779200000|2022-01-10 01:46:40|21.96|21.66|21.96|21.66|21.96|21.66|21.96|21.66|0
1641779220000|2022-01-10 01:47:00|21.98|21.68|21.98|21.68|21.98|21.68|21.98|21.68|0
1641779230000|2022-01-10 01:47:10|21.96|21.66|21.89|21.59|21.96|21.66|21.85|21.55|0
1641779240000|2022-01-10 01:47:20|21.87|21.57|21.86|21.56|21.94|21.64|21.86|21.56|0
1641779290000|2022-01-10 01:48:10|21.85|21.55|21.85|21.55|21.85|21.55|21.85|21.55|0
1641779300000|2022-01-10 01:48:20|21.83|21.53|21.8|21.5|21.83|21.53|21.8|21.5|0
1641779320000|2022-01-10 01:48:40|21.84|21.54|21.84|21.54|21.84|21.54|21.84|21.54|0
1641779400000|2022-01-10 01:50:00|21.73|21.43|21.73|21.43|21.73|21.43|21.73|21.43|0
1641779420000|2022-01-10 01:50:20|21.72|21.42|21.72|21.42|21.72|21.42|21.72|21.42|0
1641779520000|2022-01-10 01:52:00|21.74|21.44|21.74|21.44|21.74|21.44|21.74|21.44|0
1641779580000|2022-01-10 01:53:00|21.72|21.42|21.72|21.42|21.72|21.42|21.72|21.42|0
1641779610000|2022-01-10 01:53:30|21.7|21.4|21.7|21.4|21.7|21.4|21.7|21.4|0
1641779630000|2022-01-10 01:53:50|21.72|21.42|21.72|21.42|21.72|21.42|21.72|21.42|0
1641779830000|2022-01-10 01:57:10|21.69|21.39|21.69|21.39|21.69|21.39|21.69|21.39|0
1641779880000|2022-01-10 01:58:00|21.7|21.4|21.7|21.4|21.7|21.4|21.7|21.4|0
1641780000000|2022-01-10 02:00:00|21.69|21.39|21.7|21.4|21.7|21.4|21.69|21.39|0
1641780060000|2022-01-10 02:01:00|21.69|21.39|21.69|21.39|21.69|21.39|21.69|21.39|0
1641780090000|2022-01-10 02:01:30|21.7|21.4|21.7|21.4|21.7|21.4|21.7|21.4|0
1641780120000|2022-01-10 02:02:00|21.69|21.39|21.69|21.39|21.69|21.39|21.69|21.39|0
1641780180000|2022-01-10 02:03:00|21.7|21.4|21.7|21.4|21.7|21.4|21.7|21.4|0
1641780210000|2022-01-10 02:03:30|21.69|21.39|21.69|21.39|21.69|21.39|21.69|21.39|0
1641780240000|2022-01-10 02:04:00|21.7|21.4|21.7|21.4|21.7|21.4|21.7|21.4|0
1641780260000|2022-01-10 02:04:20|21.69|21.39|21.7|21.4|21.7|21.4|21.69|21.39|0
1641780480000|2022-01-10 02:08:00|21.65|21.35|21.68|21.38|21.68|21.38|21.63|21.33|0
1641780600000|2022-01-10 02:10:00|21.65|21.35|21.65|21.35|21.65|21.35|21.65|21.35|0
1641780610000|2022-01-10 02:10:10|21.68|21.38|21.68|21.38|21.68|21.38|21.68|21.38|0
1641780660000|2022-01-10 02:11:00|21.65|21.35|21.65|21.35|21.65|21.35|21.65|21.35|0
1641780670000|2022-01-10 02:11:10|21.68|21.38|21.68|21.38|21.68|21.38|21.68|21.38|0
1641780720000|2022-01-10 02:12:00|21.65|21.35|21.65|21.35|21.65|21.35|21.65|21.35|0
1641780750000|2022-01-10 02:12:30|21.68|21.38|21.68|21.38|21.68|21.38|21.68|21.38|0
1641780840000|2022-01-10 02:14:00|21.67|21.37|21.68|21.38|21.68|21.38|21.67|21.37|0
1641781000000|2022-01-10 02:16:40|21.7|21.4|21.7|21.4|21.7|21.4|21.7|21.4|0
1641781010000|2022-01-10 02:16:50|21.71|21.41|21.72|21.42|21.72|21.42|21.71|21.41|0
1641781020000|2022-01-10 02:17:00|21.7|21.4|21.7|21.4|21.7|21.4|21.7|21.4|0
1641781230000|2022-01-10 02:20:30|21.72|21.42|21.72|21.42|21.72|21.42|21.72|21.42|0
1641781260000|2022-01-10 02:21:00|21.7|21.4|21.7|21.4|21.7|21.4|21.7|21.4|0
1641781270000|2022-01-10 02:21:10|21.74|21.44|21.74|21.44|21.74|21.44|21.74|21.44|0
1641781290000|2022-01-10 02:21:30|21.7|21.4|21.7|21.4|21.7|21.4|21.7|21.4|0
1641781360000|2022-01-10 02:22:40|21.71|21.41|21.78|21.48|21.78|21.48|21.7|21.4|0
1641781470000|2022-01-10 02:24:30|21.77|21.47|21.77|21.47|21.77|21.47|21.77|21.47|0
1641781480000|2022-01-10 02:24:40|21.75|21.45|21.75|21.45|21.75|21.45|21.75|21.45|0
1641781490000|2022-01-10 02:24:50|21.7|21.4|21.7|21.4|21.7|21.4|21.7|21.4|0
1641781510000|2022-01-10 02:25:10|21.68|21.38|21.68|21.38|21.68|21.38|21.68|21.38|0
1641781600000|2022-01-10 02:26:40|21.7|21.4|21.7|21.4|21.7|21.4|21.7|21.4|0
1641781660000|2022-01-10 02:27:40|21.68|21.38|21.68|21.38|21.68|21.38|21.68|21.38|0
1641781760000|2022-01-10 02:29:20|21.62|21.32|21.69|21.39|21.69|21.39|21.62|21.32|0
1641781800000|2022-01-10 02:30:00|21.67|21.37|21.69|21.39|21.69|21.39|21.67|21.37|0
1641781910000|2022-01-10 02:31:50|21.68|21.38|21.69|21.39|21.69|21.39|21.68|21.38|0
1641781950000|2022-01-10 02:32:30|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1641782050000|2022-01-10 02:34:10|21.69|21.39|21.69|21.39|21.69|21.39|21.69|21.39|0
1641782070000|2022-01-10 02:34:30|21.66|21.36|21.69|21.39|21.69|21.39|21.66|21.36|0
1641782080000|2022-01-10 02:34:40|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1641782140000|2022-01-10 02:35:40|21.69|21.39|21.69|21.39|21.69|21.39|21.69|21.39|0
1641782150000|2022-01-10 02:35:50|21.67|21.37|21.69|21.39|21.69|21.39|21.67|21.37|0
1641782160000|2022-01-10 02:36:00|21.67|21.37|21.67|21.37|21.67|21.37|21.67|21.37|0
1641782180000|2022-01-10 02:36:20|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1641782340000|2022-01-10 02:39:00|21.67|21.37|21.66|21.36|21.67|21.37|21.66|21.36|0
1641782490000|2022-01-10 02:41:30|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1641782540000|2022-01-10 02:42:20|21.61|21.31|21.62|21.32|21.62|21.32|21.61|21.31|0
1641782590000|2022-01-10 02:43:10|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1641782840000|2022-01-10 02:47:20|21.64|21.34|21.64|21.34|21.64|21.34|21.63|21.33|0
1641782940000|2022-01-10 02:49:00|21.63|21.33|21.63|21.33|21.63|21.33|21.63|21.33|0
1641783050000|2022-01-10 02:50:50|21.62|21.32|21.63|21.33|21.63|21.33|21.62|21.32|0
1641783180000|2022-01-10 02:53:00|21.57|21.27|21.64|21.34|21.64|21.34|21.55|21.25|0
1641783250000|2022-01-10 02:54:10|21.61|21.31|21.64|21.34|21.64|21.34|21.61|21.31|0
1641783260000|2022-01-10 02:54:20|21.65|21.35|21.65|21.35|21.65|21.35|21.65|21.35|0
1641783360000|2022-01-10 02:56:00|21.63|21.33|21.65|21.35|21.65|21.35|21.63|21.33|0
1641783370000|2022-01-10 02:56:10|21.68|21.38|21.68|21.38|21.68|21.38|21.68|21.38|0
1641783390000|2022-01-10 02:56:30|21.65|21.35|21.65|21.35|21.65|21.35|21.65|21.35|0
1641783480000|2022-01-10 02:58:00|21.58|21.28|21.65|21.35|21.65|21.35|21.58|21.28|0
1641783600000|2022-01-10 03:00:00|21.57|21.27|21.65|21.35|21.65|21.35|21.57|21.27|0
1641783710000|2022-01-10 03:01:50|21.63|21.33|21.66|21.36|21.66|21.36|21.63|21.33|0
1641783770000|2022-01-10 03:02:50|21.65|21.35|21.65|21.35|21.65|21.35|21.63|21.33|0
1641783840000|2022-01-10 03:04:00|21.67|21.37|21.67|21.37|21.67|21.37|21.67|21.37|0
1641783850000|2022-01-10 03:04:10|21.69|21.39|21.69|21.39|21.69|21.39|21.69|21.39|0
1641783870000|2022-01-10 03:04:30|21.65|21.35|21.65|21.35|21.65|21.35|21.65|21.35|0
1641783950000|2022-01-10 03:05:50|21.58|21.28|21.66|21.36|21.66|21.36|21.57|21.27|0
1641784020000|2022-01-10 03:07:00|21.65|21.35|21.66|21.36|21.66|21.36|21.64|21.34|0
1641784080000|2022-01-10 03:08:00|21.65|21.35|21.66|21.36|21.66|21.36|21.64|21.34|0
1641784110000|2022-01-10 03:08:30|21.69|21.39|21.69|21.39|21.69|21.39|21.69|21.39|0
1641784120000|2022-01-10 03:08:40|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1641784150000|2022-01-10 03:09:10|21.65|21.35|21.66|21.36|21.66|21.36|21.64|21.34|0
1641784170000|2022-01-10 03:09:30|21.7|21.4|21.7|21.4|21.7|21.4|21.7|21.4|0
1641784210000|2022-01-10 03:10:10|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1641784220000|2022-01-10 03:10:20|21.67|21.37|21.69|21.39|21.69|21.39|21.67|21.37|0
1641784260000|2022-01-10 03:11:00|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1641784290000|2022-01-10 03:11:30|21.65|21.35|21.64|21.34|21.65|21.35|21.64|21.34|0
1641784300000|2022-01-10 03:11:40|21.65|21.35|21.66|21.36|21.66|21.36|21.65|21.35|0
1641784350000|2022-01-10 03:12:30|21.69|21.39|21.69|21.39|21.69|21.39|21.69|21.39|0
1641784360000|2022-01-10 03:12:40|21.65|21.35|21.66|21.36|21.66|21.36|21.64|21.34|0
1641784430000|2022-01-10 03:13:50|21.65|21.35|21.66|21.36|21.67|21.37|21.64|21.34|0
1641784480000|2022-01-10 03:14:40|21.69|21.39|21.69|21.39|21.69|21.39|21.69|21.39|0
1641784490000|2022-01-10 03:14:50|21.66|21.36|21.66|21.36|21.66|21.36|21.64|21.34|0
1641784550000|2022-01-10 03:15:50|21.65|21.35|21.64|21.34|21.65|21.35|21.64|21.34|0
1641784560000|2022-01-10 03:16:00|21.67|21.37|21.66|21.36|21.67|21.37|21.66|21.36|0
1641784620000|2022-01-10 03:17:00|21.65|21.35|21.66|21.36|21.66|21.36|21.64|21.34|0
1641784690000|2022-01-10 03:18:10|21.69|21.39|21.66|21.36|21.69|21.39|21.66|21.36|0
1641784750000|2022-01-10 03:19:10|21.65|21.35|21.66|21.36|21.66|21.36|21.64|21.34|0
1641784800000|2022-01-10 03:20:00|21.69|21.39|21.69|21.39|21.69|21.39|21.69|21.39|0
1641784810000|2022-01-10 03:20:10|21.68|21.38|21.69|21.39|21.69|21.39|21.68|21.38|0
1641784850000|2022-01-10 03:20:50|21.7|21.4|21.7|21.4|21.7|21.4|21.7|21.4|0
1641784870000|2022-01-10 03:21:10|21.69|21.39|21.68|21.38|21.69|21.39|21.68|21.38|0
1641784880000|2022-01-10 03:21:20|21.69|21.39|21.71|21.41|21.71|21.41|21.69|21.39|0
1641785000000|2022-01-10 03:23:20|21.66|21.36|21.69|21.39|21.69|21.39|21.61|21.31|0
1641785070000|2022-01-10 03:24:30|21.68|21.38|21.69|21.39|21.69|21.39|21.68|21.38|0
1641785090000|2022-01-10 03:24:50|21.7|21.4|21.71|21.41|21.71|21.41|21.7|21.4|0
1641785160000|2022-01-10 03:26:00|21.7|21.4|21.7|21.4|21.7|21.4|21.7|21.4|0
1641785170000|2022-01-10 03:26:10|21.68|21.38|21.68|21.38|21.68|21.38|21.68|21.38|0
1641785200000|2022-01-10 03:26:40|21.71|21.41|21.71|21.41|21.71|21.41|21.71|21.41|0
1641785270000|2022-01-10 03:27:50|21.68|21.38|21.68|21.38|21.68|21.38|21.68|21.38|0
1641785300000|2022-01-10 03:28:20|21.71|21.41|21.71|21.41|21.71|21.41|21.71|21.41|0
1641785410000|2022-01-10 03:30:10|21.68|21.38|21.68|21.38|21.68|21.38|21.68|21.38|0
1641785440000|2022-01-10 03:30:40|21.71|21.41|21.71|21.41|21.71|21.41|21.71|21.41|0
1641785530000|2022-01-10 03:32:10|21.68|21.38|21.68|21.38|21.68|21.38|21.68|21.38|0
1641785550000|2022-01-10 03:32:30|21.71|21.41|21.71|21.41|21.71|21.41|21.71|21.41|0
1641785560000|2022-01-10 03:32:40|21.68|21.38|21.68|21.38|21.68|21.38|21.68|21.38|0
1641785640000|2022-01-10 03:34:00|21.71|21.41|21.71|21.41|21.71|21.41|21.71|21.41|0
1641785710000|2022-01-10 03:35:10|21.68|21.38|21.68|21.38|21.68|21.38|21.68|21.38|0
1641785730000|2022-01-10 03:35:30|21.71|21.41|21.68|21.38|21.71|21.41|21.68|21.38|0
1641785840000|2022-01-10 03:37:20|21.64|21.34|21.68|21.38|21.68|21.38|21.64|21.34|0
1641786010000|2022-01-10 03:40:10|21.67|21.37|21.67|21.37|21.67|21.37|21.67|21.37|0
1641786110000|2022-01-10 03:41:50|21.62|21.32|21.67|21.37|21.67|21.37|21.62|21.32|0
1641786210000|2022-01-10 03:43:30|21.64|21.34|21.67|21.37|21.67|21.37|21.64|21.34|0
1641786250000|2022-01-10 03:44:10|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1641786270000|2022-01-10 03:44:30|21.68|21.38|21.68|21.38|21.68|21.38|21.68|21.38|0
1641786280000|2022-01-10 03:44:40|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1641786350000|2022-01-10 03:45:50|21.68|21.38|21.67|21.37|21.68|21.38|21.67|21.37|0
1641786380000|2022-01-10 03:46:20|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1641786480000|2022-01-10 03:48:00|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1641786490000|2022-01-10 03:48:10|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1641786550000|2022-01-10 03:49:10|21.68|21.38|21.67|21.37|21.68|21.38|21.67|21.37|0
1641786610000|2022-01-10 03:50:10|21.68|21.38|21.67|21.37|21.68|21.38|21.67|21.37|0
1641786680000|2022-01-10 03:51:20|21.68|21.38|21.68|21.38|21.68|21.38|21.68|21.38|0
1641786690000|2022-01-10 03:51:30|21.67|21.37|21.67|21.37|21.67|21.37|21.67|21.37|0
1641786750000|2022-01-10 03:52:30|21.68|21.38|21.67|21.37|21.68|21.38|21.67|21.37|0
1641786760000|2022-01-10 03:52:40|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1641786780000|2022-01-10 03:53:00|21.65|21.35|21.65|21.35|21.65|21.35|21.65|21.35|0
1641786820000|2022-01-10 03:53:40|21.68|21.38|21.65|21.35|21.68|21.38|21.65|21.35|0
1641786990000|2022-01-10 03:56:30|21.66|21.36|21.66|21.36|21.66|21.36|21.63|21.33|0
1641787050000|2022-01-10 03:57:30|21.68|21.38|21.66|21.36|21.68|21.38|21.66|21.36|0
1641787460000|2022-01-10 04:04:20|21.68|21.38|21.68|21.38|21.68|21.38|21.68|21.38|0
1641787470000|2022-01-10 04:04:30|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1641787610000|2022-01-10 04:06:50|21.63|21.33|21.63|21.33|21.63|21.33|21.63|21.33|0
1641787690000|2022-01-10 04:08:10|21.67|21.37|21.67|21.37|21.67|21.37|21.67|21.37|0
1641787910000|2022-01-10 04:11:50|21.64|21.34|21.67|21.37|21.67|21.37|21.64|21.34|0
1641788070000|2022-01-10 04:14:30|21.63|21.33|21.63|21.33|21.63|21.33|21.63|21.33|0
1641788190000|2022-01-10 04:16:30|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1641788200000|2022-01-10 04:16:40|21.59|21.29|21.59|21.29|21.59|21.29|21.59|21.29|0
1641788320000|2022-01-10 04:18:40|21.6|21.3|21.57|21.27|21.6|21.3|21.57|21.27|0
1641788420000|2022-01-10 04:20:20|21.55|21.25|21.55|21.25|21.55|21.25|21.55|21.25|0
1641788430000|2022-01-10 04:20:30|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1641788680000|2022-01-10 04:24:40|21.61|21.31|21.59|21.34|21.61|21.34|21.59|21.31|0
1641788690000|2022-01-10 04:24:50|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1641788700000|2022-01-10 04:25:00|21.59|21.34|21.59|21.34|21.59|21.34|21.59|21.34|0
1641788710000|2022-01-10 04:25:10|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1641788750000|2022-01-10 04:25:50|21.57|21.27|21.59|21.29|21.59|21.29|21.57|21.27|0
1641788760000|2022-01-10 04:26:00|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1641788890000|2022-01-10 04:28:10|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1641788910000|2022-01-10 04:28:30|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1641789160000|2022-01-10 04:32:40|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1641789180000|2022-01-10 04:33:00|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1641789190000|2022-01-10 04:33:10|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1641789210000|2022-01-10 04:33:30|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1641789300000|2022-01-10 04:35:00|21.6|21.3|21.58|21.28|21.6|21.3|21.58|21.28|0
1641789520000|2022-01-10 04:38:40|21.6|21.3|21.57|21.27|21.6|21.3|21.55|21.25|0
1641789650000|2022-01-10 04:40:50|21.56|21.26|21.56|21.26|21.56|21.26|21.56|21.26|0
1641790050000|2022-01-10 04:47:30|21.54|21.24|21.54|21.24|21.54|21.24|21.54|21.24|0
1641790060000|2022-01-10 04:47:40|21.56|21.26|21.56|21.26|21.56|21.26|21.56|21.26|0
1641790150000|2022-01-10 04:49:10|21.54|21.24|21.57|21.27|21.57|21.27|21.54|21.24|0
1641790330000|2022-01-10 04:52:10|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1641790440000|2022-01-10 04:54:00|21.63|21.33|21.62|21.32|21.63|21.33|21.61|21.31|0
1641790740000|2022-01-10 04:59:00|21.6|21.3|21.59|21.29|21.6|21.3|21.59|21.29|0
1641790800000|2022-01-10 05:00:00|21.6|21.3|21.62|21.32|21.62|21.32|21.6|21.3|0
1641790810000|2022-01-10 05:00:10|21.61|21.31|21.6|21.3|21.61|21.31|21.6|21.3|0
1641790840000|2022-01-10 05:00:40|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1641791010000|2022-01-10 05:03:30|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1641791040000|2022-01-10 05:04:00|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1641791050000|2022-01-10 05:04:10|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1641791160000|2022-01-10 05:06:00|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1641791170000|2022-01-10 05:06:10|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1641791200000|2022-01-10 05:06:40|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1641791290000|2022-01-10 05:08:10|21.62|21.32|21.64|21.34|21.64|21.34|21.62|21.32|0
1641791310000|2022-01-10 05:08:30|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1641791320000|2022-01-10 05:08:40|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1641791380000|2022-01-10 05:09:40|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1641791560000|2022-01-10 05:12:40|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1641791610000|2022-01-10 05:13:30|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1641791620000|2022-01-10 05:13:40|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1641791640000|2022-01-10 05:14:00|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1641791650000|2022-01-10 05:14:10|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1641791780000|2022-01-10 05:16:20|21.63|21.33|21.62|21.32|21.63|21.33|21.62|21.32|0
1641791930000|2022-01-10 05:18:50|21.63|21.33|21.62|21.32|21.63|21.33|21.62|21.32|0
1641792040000|2022-01-10 05:20:40|21.63|21.33|21.62|21.32|21.63|21.33|21.62|21.32|0
1641792160000|2022-01-10 05:22:40|21.63|21.33|21.62|21.32|21.63|21.33|21.62|21.32|0
1641792430000|2022-01-10 05:27:10|21.63|21.33|21.62|21.32|21.63|21.33|21.62|21.32|0
1641792790000|2022-01-10 05:33:10|21.6|21.3|21.6|21.3|21.6|21.3|21.6|21.3|0
1641792800000|2022-01-10 05:33:20|21.59|21.29|21.58|21.28|21.59|21.29|21.58|21.28|0
1641792840000|2022-01-10 05:34:00|21.6|21.3|21.58|21.28|21.6|21.3|21.58|21.28|0
1641792850000|2022-01-10 05:34:10|21.6|21.3|21.6|21.3|21.6|21.3|21.6|21.3|0
1641792860000|2022-01-10 05:34:20|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1641792870000|2022-01-10 05:34:30|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1641792890000|2022-01-10 05:34:50|21.63|21.33|21.63|21.33|21.63|21.33|21.63|21.33|0
1641792900000|2022-01-10 05:35:00|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1641792960000|2022-01-10 05:36:00|21.6|21.3|21.6|21.3|21.6|21.3|21.6|21.3|0
1641792970000|2022-01-10 05:36:10|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1641793020000|2022-01-10 05:37:00|21.6|21.3|21.6|21.3|21.6|21.3|21.6|21.3|0
1641793110000|2022-01-10 05:38:30|21.63|21.33|21.63|21.33|21.63|21.33|21.63|21.33|0
1641793120000|2022-01-10 05:38:40|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1641793140000|2022-01-10 05:39:00|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1641793170000|2022-01-10 05:39:30|21.63|21.33|21.63|21.33|21.63|21.33|21.62|21.32|0
1641793190000|2022-01-10 05:39:50|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1641793200000|2022-01-10 05:40:00|21.63|21.33|21.63|21.33|21.63|21.33|21.63|21.33|0
1641793210000|2022-01-10 05:40:10|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1641793260000|2022-01-10 05:41:00|21.63|21.33|21.63|21.33|21.63|21.33|21.63|21.33|0
1641793290000|2022-01-10 05:41:30|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1641793420000|2022-01-10 05:43:40|21.63|21.33|21.63|21.33|21.63|21.33|21.63|21.33|0
1641793430000|2022-01-10 05:43:50|21.62|21.32|21.62|21.32|21.63|21.33|21.62|21.32|0
1641793440000|2022-01-10 05:44:00|21.63|21.33|21.62|21.32|21.63|21.33|21.62|21.32|0
1641793450000|2022-01-10 05:44:10|21.63|21.33|21.63|21.33|21.63|21.33|21.62|21.32|0
1641793550000|2022-01-10 05:45:50|21.64|21.34|21.63|21.33|21.64|21.34|21.63|21.33|0
1641794020000|2022-01-10 05:53:40|21.62|21.32|21.63|21.33|21.63|21.33|21.61|21.31|0
1641794130000|2022-01-10 05:55:30|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1641794140000|2022-01-10 05:55:40|21.63|21.33|21.63|21.33|21.63|21.33|21.63|21.33|0
1641794150000|2022-01-10 05:55:50|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1641794160000|2022-01-10 05:56:00|21.63|21.33|21.63|21.33|21.63|21.33|21.61|21.31|0
1641794190000|2022-01-10 05:56:30|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1641794200000|2022-01-10 05:56:40|21.63|21.33|21.63|21.33|21.63|21.33|21.63|21.33|0
1641794210000|2022-01-10 05:56:50|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1641794300000|2022-01-10 05:58:20|21.63|21.33|21.63|21.33|21.63|21.33|21.63|21.33|0
1641794320000|2022-01-10 05:58:40|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1641794450000|2022-01-10 06:00:50|21.63|21.33|21.63|21.33|21.63|21.33|21.63|21.33|0
1641794490000|2022-01-10 06:01:30|21.61|21.31|21.63|21.33|21.63|21.33|21.61|21.31|0
1641794520000|2022-01-10 06:02:00|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1641794530000|2022-01-10 06:02:10|21.63|21.33|21.63|21.33|21.63|21.33|21.63|21.33|0
1641794540000|2022-01-10 06:02:20|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1641794550000|2022-01-10 06:02:30|21.63|21.33|21.63|21.33|21.63|21.33|21.63|21.33|0
1641794560000|2022-01-10 06:02:40|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1641794650000|2022-01-10 06:04:10|21.63|21.33|21.63|21.33|21.63|21.33|21.63|21.33|0
1641794710000|2022-01-10 06:05:10|21.61|21.31|21.63|21.33|21.63|21.33|21.61|21.31|0
1641794720000|2022-01-10 06:05:20|21.61|21.31|21.63|21.33|21.63|21.33|21.61|21.31|0
1641794750000|2022-01-10 06:05:50|21.61|21.31|21.63|21.33|21.63|21.33|21.61|21.31|0
1641794760000|2022-01-10 06:06:00|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1641794770000|2022-01-10 06:06:10|21.63|21.33|21.63|21.33|21.63|21.33|21.63|21.33|0
1641794780000|2022-01-10 06:06:20|21.65|21.35|21.65|21.35|21.65|21.35|21.65|21.35|0
1641794890000|2022-01-10 06:08:10|21.66|21.36|21.66|21.36|21.66|21.36|21.65|21.35|0
1641794940000|2022-01-10 06:09:00|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1641794950000|2022-01-10 06:09:10|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1641795040000|2022-01-10 06:10:40|21.65|21.35|21.64|21.34|21.65|21.35|21.64|21.34|0
1641795060000|2022-01-10 06:11:00|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1641795130000|2022-01-10 06:12:10|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1641795150000|2022-01-10 06:12:30|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1641795190000|2022-01-10 06:13:10|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1641795240000|2022-01-10 06:14:00|21.62|21.32|21.64|21.34|21.64|21.34|21.62|21.32|0
1641795260000|2022-01-10 06:14:20|21.62|21.32|21.64|21.34|21.64|21.34|21.62|21.32|0
1641795280000|2022-01-10 06:14:40|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1641795300000|2022-01-10 06:15:00|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1641795310000|2022-01-10 06:15:10|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1641795330000|2022-01-10 06:15:30|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1641795360000|2022-01-10 06:16:00|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1641795370000|2022-01-10 06:16:10|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1641795400000|2022-01-10 06:16:40|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1641795420000|2022-01-10 06:17:00|21.64|21.34|21.62|21.32|21.64|21.34|21.62|21.32|0
1641795600000|2022-01-10 06:20:00|21.61|21.31|21.58|21.28|21.61|21.31|21.58|21.28|0
1641795610000|2022-01-10 06:20:10|21.6|21.3|21.6|21.3|21.6|21.3|21.6|21.3|0
1641795660000|2022-01-10 06:21:00|21.62|21.32|21.61|21.31|21.62|21.32|21.61|21.31|0
1641795710000|2022-01-10 06:21:50|21.63|21.33|21.63|21.33|21.63|21.33|21.63|21.33|0
1641795830000|2022-01-10 06:23:50|21.61|21.31|21.61|21.31|21.63|21.33|21.61|21.31|0
1641795840000|2022-01-10 06:24:00|21.63|21.33|21.63|21.33|21.63|21.33|21.61|21.31|0
1641795900000|2022-01-10 06:25:00|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1641795910000|2022-01-10 06:25:10|21.63|21.33|21.63|21.33|21.63|21.33|21.63|21.33|0
1641795950000|2022-01-10 06:25:50|21.61|21.31|21.63|21.33|21.63|21.33|21.61|21.31|0
1641795960000|2022-01-10 06:26:00|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1641795970000|2022-01-10 06:26:10|21.63|21.33|21.63|21.33|21.63|21.33|21.63|21.33|0
1641795990000|2022-01-10 06:26:30|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1641796060000|2022-01-10 06:27:40|21.63|21.33|21.61|21.31|21.63|21.33|21.61|21.31|0
1641796070000|2022-01-10 06:27:50|21.63|21.33|21.63|21.33|21.63|21.33|21.63|21.33|0
1641796090000|2022-01-10 06:28:10|21.61|21.31|21.63|21.33|21.63|21.33|21.61|21.31|0
1641796150000|2022-01-10 06:29:10|21.61|21.31|21.63|21.33|21.63|21.33|21.61|21.31|0
1641796180000|2022-01-10 06:29:40|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1641796310000|2022-01-10 06:31:50|21.63|21.33|21.61|21.31|21.63|21.33|21.61|21.31|0
1641796420000|2022-01-10 06:33:40|21.63|21.33|21.62|21.32|21.64|21.34|21.62|21.32|0
1641796450000|2022-01-10 06:34:10|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1641796480000|2022-01-10 06:34:40|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1641796500000|2022-01-10 06:35:00|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1641796590000|2022-01-10 06:36:30|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1641796600000|2022-01-10 06:36:40|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1641796630000|2022-01-10 06:37:10|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1641796720000|2022-01-10 06:38:40|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1641796740000|2022-01-10 06:39:00|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1641796800000|2022-01-10 06:40:00|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1641796810000|2022-01-10 06:40:10|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1641796900000|2022-01-10 06:41:40|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1641796920000|2022-01-10 06:42:00|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1641796930000|2022-01-10 06:42:10|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1641796950000|2022-01-10 06:42:30|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1641796960000|2022-01-10 06:42:40|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1641797070000|2022-01-10 06:44:30|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1641797100000|2022-01-10 06:45:00|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1641797130000|2022-01-10 06:45:30|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1641797160000|2022-01-10 06:46:00|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1641797170000|2022-01-10 06:46:10|21.59|21.29|21.59|21.29|21.59|21.29|21.59|21.29|0
1641797260000|2022-01-10 06:47:40|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1641797290000|2022-01-10 06:48:10|21.59|21.29|21.59|21.29|21.59|21.29|21.59|21.29|0
1641797440000|2022-01-10 06:50:40|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1641797460000|2022-01-10 06:51:00|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1641797470000|2022-01-10 06:51:10|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1641797490000|2022-01-10 06:51:30|21.54|21.24|21.53|21.23|21.54|21.24|21.53|21.23|0
1641797500000|2022-01-10 06:51:40|21.6|21.3|21.6|21.3|21.6|21.3|21.6|21.3|0
1641797610000|2022-01-10 06:53:30|21.58|21.28|21.59|21.29|21.59|21.29|21.57|21.27|0
1641797730000|2022-01-10 06:55:30|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1641797940000|2022-01-10 06:59:00|21.53|21.23|21.53|21.23|21.53|21.23|21.53|21.23|0
1641797960000|2022-01-10 06:59:20|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1641797970000|2022-01-10 06:59:30|21.51|21.21|21.51|21.21|21.51|21.21|21.51|21.21|0
1641798000000|2022-01-10 07:00:00|21.48|21.23|21.5|21.25|21.5|21.25|21.48|21.23|0
1641798030000|2022-01-10 07:00:30|21.49|21.24|21.49|21.24|21.49|21.24|21.49|21.24|0
1641798040000|2022-01-10 07:00:40|21.45|21.2|21.45|21.2|21.45|21.2|21.45|21.2|0
1641798070000|2022-01-10 07:01:10|21.47|21.17|21.43|21.18|21.47|21.18|21.43|21.17|0
1641798100000|2022-01-10 07:01:40|21.42|21.17|21.42|21.17|21.42|21.17|21.42|21.17|0
1641798110000|2022-01-10 07:01:50|21.4|21.15|21.4|21.15|21.4|21.15|21.4|21.15|0
1641798150000|2022-01-10 07:02:30|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|1
1641798160000|2022-01-10 07:02:40|21.39|21.14|21.39|21.14|21.39|21.14|21.39|21.14|2
1641798240000|2022-01-10 07:04:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|1
1641798310000|2022-01-10 07:05:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1641798340000|2022-01-10 07:05:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1641798360000|2022-01-10 07:06:00|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1641798390000|2022-01-10 07:06:30|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1641798420000|2022-01-10 07:07:00|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1641798430000|2022-01-10 07:07:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1641798540000|2022-01-10 07:09:00|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1641798550000|2022-01-10 07:09:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1641798620000|2022-01-10 07:10:20|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1641798650000|2022-01-10 07:10:50|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1641798670000|2022-01-10 07:11:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1641798680000|2022-01-10 07:11:20|21.29|21.21|21.29|21.21|21.31|21.23|21.29|21.21|0
1641798690000|2022-01-10 07:11:30|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1641798700000|2022-01-10 07:11:40|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|1
1641798770000|2022-01-10 07:12:50|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1641798800000|2022-01-10 07:13:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1641798810000|2022-01-10 07:13:30|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|0
1641798820000|2022-01-10 07:13:40|21.3|21.22|21.28|21.2|21.3|21.22|21.26|21.18|0
1641798830000|2022-01-10 07:13:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1641798840000|2022-01-10 07:14:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1641798850000|2022-01-10 07:14:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1641798860000|2022-01-10 07:14:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1641798880000|2022-01-10 07:14:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1641798900000|2022-01-10 07:15:00|21.28|21.2|21.3|21.22|21.31|21.23|21.28|21.2|0
1641798910000|2022-01-10 07:15:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|10
1641798920000|2022-01-10 07:15:20|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|6
1641798930000|2022-01-10 07:15:30|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1641798940000|2022-01-10 07:15:40|21.33|21.25|21.33|21.25|21.33|21.25|21.31|21.23|0
1641798950000|2022-01-10 07:15:50|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1641799020000|2022-01-10 07:17:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1641799040000|2022-01-10 07:17:20|21.3|21.22|21.3|21.22|21.31|21.23|21.3|21.22|0
1641799080000|2022-01-10 07:18:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1641799140000|2022-01-10 07:19:00|21.29|21.21|21.28|21.2|21.29|21.21|21.28|21.2|0
1641799200000|2022-01-10 07:20:00|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|1
1641799210000|2022-01-10 07:20:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1641799230000|2022-01-10 07:20:30|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|0
1641799240000|2022-01-10 07:20:40|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|0
1641799260000|2022-01-10 07:21:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1641799320000|2022-01-10 07:22:00|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|0
1641799330000|2022-01-10 07:22:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1641799340000|2022-01-10 07:22:20|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|0
1641799350000|2022-01-10 07:22:30|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|0
1641799380000|2022-01-10 07:23:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|10
1641799390000|2022-01-10 07:23:10|21.2|21.12|21.22|21.14|21.22|21.14|21.19|21.11|4
1641799400000|2022-01-10 07:23:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1641799410000|2022-01-10 07:23:30|21.18|21.1|21.19|21.11|21.19|21.11|21.16|21.08|11
1641799430000|2022-01-10 07:23:50|||||||||2
1641799460000|2022-01-10 07:24:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|8
1641799480000|2022-01-10 07:24:40|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|0
1641799490000|2022-01-10 07:24:50|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|0
1641799500000|2022-01-10 07:25:00|21.18|21.1|21.18|21.1|21.18|21.1|21.17|21.09|0
1641799510000|2022-01-10 07:25:10|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|0
1641799520000|2022-01-10 07:25:20|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|0
1641799540000|2022-01-10 07:25:40|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|0
1641799560000|2022-01-10 07:26:00|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|0
1641799570000|2022-01-10 07:26:10|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1641799590000|2022-01-10 07:26:30|21.18|21.1|21.18|21.1|21.18|21.1|21.17|21.09|0
1641799620000|2022-01-10 07:27:00|21.17|21.09|21.17|21.09|21.18|21.1|21.17|21.09|2
1641799630000|2022-01-10 07:27:10|21.18|21.1|21.17|21.09|21.19|21.11|21.17|21.09|0
1641799640000|2022-01-10 07:27:20|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|0
1641799650000|2022-01-10 07:27:30|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|0
1641799840000|2022-01-10 07:30:40|||||||||2
1641799850000|2022-01-10 07:30:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1641799880000|2022-01-10 07:31:20|21.16|21.08|21.16|21.08|21.16|21.08|21.13|21.05|0
1641799910000|2022-01-10 07:31:50|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1641799940000|2022-01-10 07:32:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1641799970000|2022-01-10 07:32:50|21.2|21.12|21.2|21.12|21.2|21.12|21.18|21.1|0
1641799980000|2022-01-10 07:33:00|21.18|21.1|21.18|21.1|21.2|21.12|21.18|21.1|0
1641800090000|2022-01-10 07:34:50|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|0
1641800110000|2022-01-10 07:35:10|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|0
1641800120000|2022-01-10 07:35:20|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|0
1641800130000|2022-01-10 07:35:30|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|0
1641800140000|2022-01-10 07:35:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1641800170000|2022-01-10 07:36:10|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|0
1641800200000|2022-01-10 07:36:40|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|1
1641800210000|2022-01-10 07:36:50|21.22|21.14|21.24|21.16|21.25|21.17|21.22|21.14|1
1641800240000|2022-01-10 07:37:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1641800250000|2022-01-10 07:37:30|21.24|21.16|21.27|21.19|21.27|21.19|21.24|21.16|48
1641800310000|2022-01-10 07:38:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|19
1641800320000|2022-01-10 07:38:40|||||||||2
1641800330000|2022-01-10 07:38:50|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|11
1641800410000|2022-01-10 07:40:10|||||||||1
1641800540000|2022-01-10 07:42:20|||||||||2
1641800580000|2022-01-10 07:43:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1641800590000|2022-01-10 07:43:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1641800640000|2022-01-10 07:44:00|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|0
1641800710000|2022-01-10 07:45:10|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|10
1641800720000|2022-01-10 07:45:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|1
1641800730000|2022-01-10 07:45:30|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|10
1641800940000|2022-01-10 07:49:00|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|10
1641800960000|2022-01-10 07:49:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|2
1641800970000|2022-01-10 07:49:30|21.22|21.14|21.23|21.15|21.23|21.15|21.22|21.14|2
1641800980000|2022-01-10 07:49:40|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|0
1641800990000|2022-01-10 07:49:50|21.24|21.16|21.25|21.17|21.25|21.17|21.23|21.15|0
1641801100000|2022-01-10 07:51:40|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|4
1641801120000|2022-01-10 07:52:00|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|1
1641801130000|2022-01-10 07:52:10|||||||||5
1641801170000|2022-01-10 07:52:50|||||||||10
1641801190000|2022-01-10 07:53:10|||||||||1
1641801200000|2022-01-10 07:53:20|||||||||1
1641801280000|2022-01-10 07:54:40|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|1
1641801290000|2022-01-10 07:54:50|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|0
1641801410000|2022-01-10 07:56:50|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1641801420000|2022-01-10 07:57:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|1
1641801440000|2022-01-10 07:57:20|21.29|21.21|21.29|21.21|21.3|21.22|21.29|21.21|0
1641801450000|2022-01-10 07:57:30|21.3|21.22|21.3|21.22|21.3|21.22|21.29|21.21|0
1641801490000|2022-01-10 07:58:10|21.28|21.2|21.28|21.2|21.3|21.22|21.28|21.2|1
1641801500000|2022-01-10 07:58:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1641801510000|2022-01-10 07:58:30|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1641801520000|2022-01-10 07:58:40|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|0
1641801530000|2022-01-10 07:58:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1641801540000|2022-01-10 07:59:00|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|0
1641801550000|2022-01-10 07:59:10|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|0
1641801560000|2022-01-10 07:59:20|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|1
1641801570000|2022-01-10 07:59:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1641801580000|2022-01-10 07:59:40|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|0
1641801590000|2022-01-10 07:59:50|21.29|21.21|21.28|21.2|21.29|21.21|21.28|21.2|0
1641801600000|2022-01-10 08:00:00|21.3|21.22|21.3|21.22|21.32|21.24|21.28|21.2|16
1641801610000|2022-01-10 08:00:10|21.31|21.23|21.3|21.22|21.32|21.24|21.3|21.22|6
1641801620000|2022-01-10 08:00:20|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|2
1641801630000|2022-01-10 08:00:30|21.29|21.21|21.29|21.21|21.3|21.22|21.29|21.21|10
1641801640000|2022-01-10 08:00:40|21.27|21.19|21.25|21.17|21.27|21.19|21.22|21.14|4
1641801650000|2022-01-10 08:00:50|||||||||18
1641801670000|2022-01-10 08:01:10|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|1
1641801680000|2022-01-10 08:01:20|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|1
1641801690000|2022-01-10 08:01:30|21.28|21.2|21.29|21.21|21.31|21.23|21.28|21.2|8
1641801710000|2022-01-10 08:01:50|21.3|21.22|21.3|21.22|21.32|21.24|21.29|21.21|0
1641801720000|2022-01-10 08:02:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1641801730000|2022-01-10 08:02:10|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|1
1641801750000|2022-01-10 08:02:30|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|3
1641801760000|2022-01-10 08:02:40|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|1
1641801780000|2022-01-10 08:03:00|21.34|21.26|21.37|21.29|21.37|21.29|21.32|21.24|9
1641801790000|2022-01-10 08:03:10|21.33|21.25|21.32|21.24|21.35|21.27|21.32|21.24|15
1641801800000|2022-01-10 08:03:20|21.35|21.27|21.37|21.29|21.37|21.29|21.32|21.24|0
1641801900000|2022-01-10 08:05:00|21.33|21.25|21.33|21.25|21.37|21.29|21.33|21.25|14
1641801910000|2022-01-10 08:05:10|21.37|21.29|21.37|21.29|21.37|21.29|21.35|21.27|0
1641801920000|2022-01-10 08:05:20|21.35|21.27|21.37|21.29|21.38|21.3|21.33|21.25|0
1641801940000|2022-01-10 08:05:40|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|5
1641801960000|2022-01-10 08:06:00|21.37|21.29|21.37|21.29|21.38|21.3|21.37|21.29|6
1641801970000|2022-01-10 08:06:10|21.38|21.3|21.38|21.3|21.38|21.3|21.37|21.29|0
1641801980000|2022-01-10 08:06:20|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|56
1641801990000|2022-01-10 08:06:30|||||||||1
1641802020000|2022-01-10 08:07:00|||||||||5
1641802070000|2022-01-10 08:07:50|||||||||1
1641802100000|2022-01-10 08:08:20|21.44|21.36|21.44|21.36|21.46|21.38|21.44|21.36|31
1641802110000|2022-01-10 08:08:30|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1641802120000|2022-01-10 08:08:40|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|31
1641802130000|2022-01-10 08:08:50|21.46|21.38|21.49|21.41|21.5|21.42|21.45|21.37|16
1641802140000|2022-01-10 08:09:00|21.5|21.42|21.5|21.42|21.5|21.42|21.49|21.41|0
1641802150000|2022-01-10 08:09:10|21.49|21.41|21.5|21.42|21.53|21.45|21.49|21.41|1
1641802160000|2022-01-10 08:09:20|21.55|21.47|21.54|21.46|21.55|21.47|21.5|21.42|67
1641802170000|2022-01-10 08:09:30|21.55|21.47|21.55|21.47|21.55|21.47|21.53|21.45|23
1641802180000|2022-01-10 08:09:40|21.56|21.48|21.59|21.51|21.59|21.51|21.55|21.47|0
1641802190000|2022-01-10 08:09:50|21.56|21.48|21.56|21.48|21.58|21.5|21.55|21.47|0
1641802200000|2022-01-10 08:10:00|21.53|21.45|21.54|21.46|21.55|21.47|21.53|21.45|4
1641802210000|2022-01-10 08:10:10|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|2
1641802220000|2022-01-10 08:10:20|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|5
1641802250000|2022-01-10 08:10:50|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|1
1641802260000|2022-01-10 08:11:00|21.52|21.44|21.53|21.45|21.53|21.45|21.52|21.44|22
1641802300000|2022-01-10 08:11:40|||||||||25
1641802310000|2022-01-10 08:11:50|21.54|21.46|21.6|21.52|21.6|21.52|21.54|21.46|50
1641802320000|2022-01-10 08:12:00|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1641802340000|2022-01-10 08:12:20|||||||||21
1641802350000|2022-01-10 08:12:30|21.61|21.53|21.63|21.55|21.65|21.57|21.61|21.53|46
1641802360000|2022-01-10 08:12:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1641802370000|2022-01-10 08:12:50|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1641802380000|2022-01-10 08:13:00|21.65|21.57|21.63|21.55|21.65|21.57|21.61|21.53|4
1641802390000|2022-01-10 08:13:10|21.66|21.58|21.66|21.58|21.66|21.58|21.65|21.57|33
1641802400000|2022-01-10 08:13:20|21.65|21.57|21.65|21.57|21.66|21.58|21.65|21.57|14
1641802410000|2022-01-10 08:13:30|||||||||1
1641802420000|2022-01-10 08:13:40|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|10
1641802430000|2022-01-10 08:13:50|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|19
1641802440000|2022-01-10 08:14:00|||||||||10
1641802450000|2022-01-10 08:14:10|||||||||61
1641802470000|2022-01-10 08:14:30|21.66|21.58|21.66|21.58|21.66|21.58|21.65|21.57|2
1641802480000|2022-01-10 08:14:40|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|0
1641802500000|2022-01-10 08:15:00|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|13
1641802580000|2022-01-10 08:16:20|21.65|21.57|21.64|21.56|21.65|21.57|21.61|21.53|23
1641802590000|2022-01-10 08:16:30|21.66|21.58|21.66|21.58|21.66|21.58|21.65|21.57|2
1641802610000|2022-01-10 08:16:50|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|79
1641802620000|2022-01-10 08:17:00|||||||||4
1641802630000|2022-01-10 08:17:10|21.68|21.6|21.67|21.59|21.68|21.6|21.66|21.58|12
1641802640000|2022-01-10 08:17:20|21.69|21.61|21.71|21.63|21.71|21.63|21.69|21.61|0
1641802660000|2022-01-10 08:17:40|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|0
1641802680000|2022-01-10 08:18:00|21.69|21.61|21.72|21.64|21.72|21.64|21.69|21.61|51
1641802690000|2022-01-10 08:18:10|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|12
1641802700000|2022-01-10 08:18:20|21.74|21.66|21.74|21.66|21.76|21.68|21.72|21.64|0
1641802710000|2022-01-10 08:18:30|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|2
1641802720000|2022-01-10 08:18:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1641802730000|2022-01-10 08:18:50|21.77|21.69|21.77|21.69|21.77|21.69|21.76|21.68|59
1641802760000|2022-01-10 08:19:20|||||||||26
1641802770000|2022-01-10 08:19:30|21.78|21.7|21.79|21.71|21.82|21.74|21.78|21.7|50
1641802780000|2022-01-10 08:19:40|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1641802790000|2022-01-10 08:19:50|21.79|21.71|21.79|21.71|21.79|21.71|21.77|21.69|19
1641802800000|2022-01-10 08:20:00|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1641802810000|2022-01-10 08:20:10|21.79|21.71|21.77|21.69|21.81|21.73|21.77|21.69|67
1641802820000|2022-01-10 08:20:20|21.78|21.7|21.78|21.7|21.79|21.71|21.78|21.7|9
1641802830000|2022-01-10 08:20:30|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|11
1641802840000|2022-01-10 08:20:40|21.79|21.71|21.78|21.7|21.79|21.71|21.77|21.69|33
1641802850000|2022-01-10 08:20:50|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|0
1641802860000|2022-01-10 08:21:00|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|0
1641802870000|2022-01-10 08:21:10|21.82|21.74|21.82|21.74|21.84|21.76|21.82|21.74|55
1641802880000|2022-01-10 08:21:20|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|73
1641802890000|2022-01-10 08:21:30|21.83|21.75|21.83|21.75|21.84|21.76|21.82|21.74|0
1641802900000|2022-01-10 08:21:40|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1641802910000|2022-01-10 08:21:50|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1641802930000|2022-01-10 08:22:10|21.84|21.76|21.84|21.76|21.84|21.76|21.82|21.74|4
1641802940000|2022-01-10 08:22:20|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|0
1641802950000|2022-01-10 08:22:30|21.86|21.78|21.86|21.78|21.86|21.78|21.84|21.76|0
1641802960000|2022-01-10 08:22:40|21.87|21.79|21.89|21.81|21.89|21.81|21.87|21.79|88
1641802990000|2022-01-10 08:23:10|21.91|21.83|21.89|21.81|21.91|21.83|21.89|21.81|0
1641803000000|2022-01-10 08:23:20|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|24
1641803010000|2022-01-10 08:23:30|21.86|21.78|21.82|21.74|21.86|21.78|21.82|21.74|30
1641803020000|2022-01-10 08:23:40|21.83|21.75|21.82|21.74|21.86|21.78|21.82|21.74|16
1641803040000|2022-01-10 08:24:00|21.85|21.77|21.82|21.74|21.85|21.77|21.82|21.74|39
1641803060000|2022-01-10 08:24:20|21.84|21.76|21.81|21.73|21.84|21.76|21.81|21.73|23
1641803070000|2022-01-10 08:24:30|21.82|21.74|21.82|21.74|21.82|21.74|21.81|21.73|1
1641803080000|2022-01-10 08:24:40|21.81|21.73|21.81|21.73|21.82|21.74|21.79|21.71|69
1641803090000|2022-01-10 08:24:50|21.79|21.71|21.77|21.69|21.79|21.71|21.76|21.68|0
1641803100000|2022-01-10 08:25:00|21.76|21.68|21.76|21.68|21.77|21.69|21.76|21.68|0
1641803110000|2022-01-10 08:25:10|21.77|21.69|21.77|21.69|21.79|21.71|21.77|21.69|1
1641803120000|2022-01-10 08:25:20|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1641803130000|2022-01-10 08:25:30|21.77|21.69|21.81|21.73|21.81|21.73|21.77|21.69|0
1641803140000|2022-01-10 08:25:40|21.82|21.74|21.82|21.74|21.82|21.74|21.81|21.73|1
1641803170000|2022-01-10 08:26:10|21.84|21.76|21.82|21.74|21.84|21.76|21.82|21.74|0
1641803190000|2022-01-10 08:26:30|21.85|21.77|21.85|21.77|21.87|21.79|21.85|21.77|1
1641803200000|2022-01-10 08:26:40|21.84|21.76|21.88|21.8|21.89|21.81|21.82|21.74|24
1641803210000|2022-01-10 08:26:50|21.89|21.81|21.88|21.8|21.89|21.81|21.87|21.79|10
1641803220000|2022-01-10 08:27:00|21.87|21.79|21.84|21.76|21.88|21.8|21.83|21.75|1
1641803230000|2022-01-10 08:27:10|21.83|21.75|21.86|21.78|21.86|21.78|21.83|21.75|3
1641803240000|2022-01-10 08:27:20|21.84|21.76|21.83|21.75|21.84|21.76|21.83|21.75|20
1641803250000|2022-01-10 08:27:30|21.82|21.74|21.81|21.73|21.82|21.74|21.79|21.71|4
1641803260000|2022-01-10 08:27:40|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1641803270000|2022-01-10 08:27:50|21.8|21.72|21.77|21.69|21.82|21.74|21.77|21.69|0
1641803290000|2022-01-10 08:28:10|21.76|21.68|21.74|21.66|21.77|21.69|21.74|21.66|2
1641803300000|2022-01-10 08:28:20|21.77|21.69|21.77|21.69|21.77|21.69|21.74|21.66|2
1641803350000|2022-01-10 08:29:10|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|1
1641803360000|2022-01-10 08:29:20|21.77|21.69|21.76|21.68|21.77|21.69|21.74|21.66|5
1641803370000|2022-01-10 08:29:30|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|1
1641803390000|2022-01-10 08:29:50|||||||||2
1641803420000|2022-01-10 08:30:20|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|6
1641803430000|2022-01-10 08:30:30|21.81|21.73|21.84|21.76|21.84|21.76|21.81|21.73|3
1641803440000|2022-01-10 08:30:40|21.82|21.74|21.83|21.75|21.84|21.76|21.82|21.74|6
1641803450000|2022-01-10 08:30:50|21.82|21.74|21.84|21.76|21.84|21.76|21.82|21.74|1
1641803460000|2022-01-10 08:31:00|21.85|21.77|21.85|21.77|21.85|21.77|21.84|21.76|233
1641803470000|2022-01-10 08:31:10|21.87|21.79|21.9|21.82|21.9|21.82|21.85|21.77|2
1641803480000|2022-01-10 08:31:20|||||||||20
1641803520000|2022-01-10 08:32:00|||||||||1
1641803530000|2022-01-10 08:32:10|21.92|21.84|21.95|21.87|21.95|21.87|21.92|21.84|4
1641803540000|2022-01-10 08:32:20|21.93|21.85|21.9|21.82|21.93|21.85|21.9|21.82|8
1641803550000|2022-01-10 08:32:30|21.92|21.84|21.95|21.87|21.95|21.87|21.92|21.84|36
1641803560000|2022-01-10 08:32:40|21.92|21.84|21.95|21.87|21.95|21.87|21.92|21.84|7
1641803570000|2022-01-10 08:32:50|21.94|21.86|21.95|21.87|21.95|21.87|21.92|21.84|0
1641803590000|2022-01-10 08:33:10|||||||||2
1641803610000|2022-01-10 08:33:30|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1641803620000|2022-01-10 08:33:40|21.92|21.84|21.92|21.84|21.95|21.87|21.92|21.84|89
1641803630000|2022-01-10 08:33:50|21.94|21.86|21.9|21.82|21.94|21.86|21.9|21.82|25
1641803650000|2022-01-10 08:34:10|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|66
1641803660000|2022-01-10 08:34:20|21.94|21.86|21.95|21.87|21.95|21.87|21.92|21.84|2
1641803670000|2022-01-10 08:34:30|21.99|21.91|21.95|21.87|21.99|21.91|21.95|21.87|0
1641803690000|2022-01-10 08:34:50|21.97|21.89|21.99|21.91|21.99|21.91|21.95|21.87|0
1641803700000|2022-01-10 08:35:00|21.97|21.89|21.99|21.91|21.99|21.91|21.94|21.86|38
1641803710000|2022-01-10 08:35:10|22|21.92|21.97|21.89|22|21.92|21.95|21.87|4
1641803720000|2022-01-10 08:35:20|21.99|21.91|22|21.92|22|21.92|21.97|21.89|2
1641803750000|2022-01-10 08:35:50|||||||||1
1641803760000|2022-01-10 08:36:00|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|13
1641803770000|2022-01-10 08:36:10|22.07|21.99|22.11|22.03|22.12|22.04|22.05|21.97|29
1641803780000|2022-01-10 08:36:20|22.1|22.02|22.12|22.04|22.12|22.04|22.1|22.02|0
1641803810000|2022-01-10 08:36:50|22.11|22.03|22.08|22|22.11|22.03|22.07|21.99|3
1641803820000|2022-01-10 08:37:00|22.1|22.02|22.08|22|22.12|22.04|22.08|22|11
1641803830000|2022-01-10 08:37:10|22.1|22.02|22.12|22.04|22.12|22.04|22.08|22|56
1641803840000|2022-01-10 08:37:20|22.11|22.03|22.12|22.04|22.12|22.04|22.11|22.03|1
1641803850000|2022-01-10 08:37:30|||||||||1
1641803860000|2022-01-10 08:37:40|22.1|22.02|22.07|21.99|22.1|22.02|22.07|21.99|76
1641803870000|2022-01-10 08:37:50|22.04|21.96|22.07|21.99|22.07|21.99|22.04|21.96|32
1641803880000|2022-01-10 08:38:00|22.05|21.97|22.04|21.96|22.07|21.99|22.02|21.94|7
1641803890000|2022-01-10 08:38:10|22.03|21.95|22.07|21.99|22.07|21.99|22.02|21.94|11
1641803900000|2022-01-10 08:38:20|22.04|21.96|22.04|21.96|22.07|21.99|22.02|21.94|5
1641803910000|2022-01-10 08:38:30|22.03|21.95|22|21.92|22.07|21.99|22|21.92|7
1641803920000|2022-01-10 08:38:40|21.97|21.89|22.02|21.94|22.02|21.94|21.97|21.89|0
1641803930000|2022-01-10 08:38:50|22.01|21.93|22|21.92|22.02|21.94|22|21.92|0
1641803940000|2022-01-10 08:39:00|21.98|21.9|21.98|21.9|21.98|21.9|21.95|21.87|6
1641803950000|2022-01-10 08:39:10|21.96|21.88|21.98|21.9|21.98|21.9|21.95|21.87|1
1641803960000|2022-01-10 08:39:20|22|21.92|22|21.92|22|21.92|22|21.92|0
1641803970000|2022-01-10 08:39:30|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1641803980000|2022-01-10 08:39:40|22|21.92|22|21.92|22|21.92|22|21.92|0
1641804000000|2022-01-10 08:40:00|22.02|21.94|22.02|21.94|22.02|21.94|22|21.92|19
1641804010000|2022-01-10 08:40:10|22.01|21.93|22|21.92|22.02|21.94|22|21.92|2
1641804020000|2022-01-10 08:40:20|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1641804030000|2022-01-10 08:40:30|21.97|21.89|21.97|21.89|22.02|21.94|21.97|21.89|158
1641804040000|2022-01-10 08:40:40|22.02|21.94|22.02|21.94|22.02|21.94|21.97|21.89|7
1641804050000|2022-01-10 08:40:50|22.03|21.95|22.05|21.97|22.05|21.97|22.02|21.94|32
1641804060000|2022-01-10 08:41:00|22.04|21.96|22.02|21.94|22.05|21.97|22.02|21.94|0
1641804070000|2022-01-10 08:41:10|22.03|21.95|22.02|21.94|22.03|21.95|22.02|21.94|0
1641804080000|2022-01-10 08:41:20|||||||||4
1641804090000|2022-01-10 08:41:30|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|27
1641804100000|2022-01-10 08:41:40|22.02|21.94|22.02|21.94|22.05|21.97|22.02|21.94|3
1641804110000|2022-01-10 08:41:50|22.01|21.93|21.98|21.9|22.01|21.93|21.98|21.9|11
1641804120000|2022-01-10 08:42:00|22|21.92|22|21.92|22.01|21.93|22|21.92|10
1641804130000|2022-01-10 08:42:10|22.01|21.93|22.02|21.94|22.02|21.94|22|21.92|1
1641804140000|2022-01-10 08:42:20|22.03|21.95|22.02|21.94|22.03|21.95|22.02|21.94|0
1641804150000|2022-01-10 08:42:30|22.01|21.93|22.02|21.94|22.02|21.94|22|21.92|12
1641804160000|2022-01-10 08:42:40|22.01|21.93|22.02|21.94|22.02|21.94|22|21.92|20
1641804170000|2022-01-10 08:42:50|22|21.92|22|21.92|22.02|21.94|22|21.92|70
1641804180000|2022-01-10 08:43:00|22.02|21.94|22|21.92|22.02|21.94|22|21.92|18
1641804190000|2022-01-10 08:43:10|22.01|21.93|22.02|21.94|22.02|21.94|22.01|21.93|0
1641804200000|2022-01-10 08:43:20|22|21.92|22.02|21.94|22.02|21.94|22|21.92|10
1641804210000|2022-01-10 08:43:30|22.01|21.93|22.01|21.93|22.02|21.94|22|21.92|5
1641804220000|2022-01-10 08:43:40|22.02|21.94|22|21.92|22.02|21.94|22|21.92|1
1641804230000|2022-01-10 08:43:50|22.01|21.93|22|21.92|22.01|21.93|22|21.92|0
1641804240000|2022-01-10 08:44:00|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1641804250000|2022-01-10 08:44:10|21.96|21.88|21.97|21.89|21.97|21.89|21.95|21.87|3
1641804260000|2022-01-10 08:44:20|21.98|21.9|21.97|21.89|22|21.92|21.97|21.89|0
1641804270000|2022-01-10 08:44:30|21.96|21.88|21.96|21.88|21.97|21.89|21.96|21.88|0
1641804280000|2022-01-10 08:44:40|21.97|21.89|21.95|21.87|21.97|21.89|21.95|21.87|0
1641804290000|2022-01-10 08:44:50|21.93|21.85|21.91|21.83|21.93|21.85|21.9|21.82|34
1641804300000|2022-01-10 08:45:00|21.9|21.82|21.93|21.85|21.93|21.85|21.9|21.82|1
1641804310000|2022-01-10 08:45:10|21.95|21.87|21.95|21.87|21.96|21.88|21.95|21.87|0
1641804320000|2022-01-10 08:45:20|21.93|21.85|21.95|21.87|21.95|21.87|21.93|21.85|0
1641804350000|2022-01-10 08:45:50|21.96|21.88|21.95|21.87|21.96|21.88|21.95|21.87|26
1641804360000|2022-01-10 08:46:00|21.96|21.88|21.95|21.87|21.96|21.88|21.95|21.87|38
1641804370000|2022-01-10 08:46:10|21.96|21.88|21.95|21.87|21.97|21.89|21.95|21.87|0
1641804380000|2022-01-10 08:46:20|21.96|21.88|22.01|21.93|22.01|21.93|21.95|21.87|0
1641804390000|2022-01-10 08:46:30|22|21.92|22|21.92|22.01|21.93|22|21.92|0
1641804400000|2022-01-10 08:46:40|21.98|21.9|21.97|21.89|21.98|21.9|21.97|21.89|50
1641804420000|2022-01-10 08:47:00|21.99|21.91|21.97|21.89|21.99|21.91|21.97|21.89|0
1641804430000|2022-01-10 08:47:10|21.93|21.85|21.97|21.89|21.97|21.89|21.93|21.85|1
1641804450000|2022-01-10 08:47:30|21.95|21.87|21.92|21.84|21.95|21.87|21.92|21.84|33
1641804460000|2022-01-10 08:47:40|||||||||7
1641804470000|2022-01-10 08:47:50|21.9|21.82|21.92|21.84|21.92|21.84|21.89|21.81|16
1641804480000|2022-01-10 08:48:00|21.93|21.85|21.92|21.84|21.93|21.85|21.92|21.84|1
1641804520000|2022-01-10 08:48:40|21.9|21.82|21.9|21.82|21.92|21.84|21.9|21.82|2
1641804560000|2022-01-10 08:49:20|||||||||1
1641804570000|2022-01-10 08:49:30|21.88|21.8|21.88|21.8|21.9|21.82|21.85|21.77|6
1641804580000|2022-01-10 08:49:40|21.87|21.79|21.9|21.82|21.9|21.82|21.87|21.79|4
1641804590000|2022-01-10 08:49:50|21.88|21.8|21.88|21.8|21.9|21.82|21.88|21.8|0
1641804600000|2022-01-10 08:50:00|21.9|21.82|21.9|21.82|21.9|21.82|21.88|21.8|0
1641804610000|2022-01-10 08:50:10|21.88|21.8|21.85|21.77|21.9|21.82|21.85|21.77|5
1641804670000|2022-01-10 08:51:10|21.9|21.82|21.93|21.85|21.93|21.85|21.88|21.8|6
1641804680000|2022-01-10 08:51:20|21.92|21.84|21.91|21.83|21.92|21.84|21.9|21.82|4
1641804690000|2022-01-10 08:51:30|21.9|21.82|21.91|21.83|21.92|21.84|21.9|21.82|0
1641804700000|2022-01-10 08:51:40|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1641804710000|2022-01-10 08:51:50|21.91|21.83|21.91|21.83|21.91|21.83|21.9|21.82|0
1641804720000|2022-01-10 08:52:00|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1641804730000|2022-01-10 08:52:10|21.93|21.85|21.92|21.84|21.93|21.85|21.91|21.83|1
1641804740000|2022-01-10 08:52:20|21.91|21.83|21.92|21.84|21.92|21.84|21.91|21.83|2
1641804750000|2022-01-10 08:52:30|21.93|21.85|21.93|21.85|21.95|21.87|21.93|21.85|1
1641804760000|2022-01-10 08:52:40|21.95|21.87|21.95|21.87|21.95|21.87|21.93|21.85|0
1641804780000|2022-01-10 08:53:00|21.93|21.85|21.95|21.87|21.95|21.87|21.93|21.85|0
1641804790000|2022-01-10 08:53:10|21.93|21.85|21.9|21.82|21.95|21.87|21.9|21.82|0
1641804800000|2022-01-10 08:53:20|21.91|21.83|21.85|21.77|21.91|21.83|21.85|21.77|4
1641804840000|2022-01-10 08:54:00|||||||||12
1641804850000|2022-01-10 08:54:10|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1641804860000|2022-01-10 08:54:20|21.9|21.82|21.85|21.77|21.9|21.82|21.85|21.77|0
1641804870000|2022-01-10 08:54:30|21.86|21.78|21.88|21.8|21.9|21.82|21.86|21.78|0
1641804880000|2022-01-10 08:54:40|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|1
1641804890000|2022-01-10 08:54:50|||||||||4
1641804900000|2022-01-10 08:55:00|21.87|21.79|21.9|21.82|21.9|21.82|21.87|21.79|2
1641804910000|2022-01-10 08:55:10|21.88|21.8|21.9|21.82|21.9|21.82|21.85|21.77|2
1641804920000|2022-01-10 08:55:20|21.88|21.8|21.9|21.82|21.9|21.82|21.87|21.79|1
1641804960000|2022-01-10 08:56:00|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|0
1641804990000|2022-01-10 08:56:30|21.83|21.75|21.8|21.72|21.83|21.75|21.8|21.72|1
1641805010000|2022-01-10 08:56:50|21.82|21.74|21.8|21.72|21.82|21.74|21.8|21.72|1
1641805020000|2022-01-10 08:57:00|21.82|21.74|21.8|21.72|21.82|21.74|21.8|21.72|0
1641805030000|2022-01-10 08:57:10|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|3
1641805050000|2022-01-10 08:57:30|21.77|21.69|21.77|21.69|21.79|21.71|21.76|21.68|7
1641805060000|2022-01-10 08:57:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|38
1641805070000|2022-01-10 08:57:50|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|7
1641805080000|2022-01-10 08:58:00|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|23
1641805090000|2022-01-10 08:58:10|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|5
1641805100000|2022-01-10 08:58:20|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|2
1641805110000|2022-01-10 08:58:30|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|0
1641805120000|2022-01-10 08:58:40|21.74|21.66|21.74|21.66|21.74|21.66|21.73|21.65|0
1641805140000|2022-01-10 08:59:00|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1641805150000|2022-01-10 08:59:10|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1641805160000|2022-01-10 08:59:20|21.74|21.66|21.74|21.66|21.74|21.66|21.73|21.65|2
1641805170000|2022-01-10 08:59:30|21.76|21.68|21.76|21.68|21.79|21.71|21.74|21.66|2
1641805180000|2022-01-10 08:59:40|21.78|21.7|21.76|21.68|21.79|21.71|21.76|21.68|0
1641805200000|2022-01-10 09:00:00|21.78|21.7|21.73|21.65|21.79|21.71|21.73|21.65|6
1641805210000|2022-01-10 09:00:10|21.74|21.66|21.74|21.66|21.74|21.66|21.73|21.65|20
1641805230000|2022-01-10 09:00:30|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|0
1641805240000|2022-01-10 09:00:40|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|0
1641805260000|2022-01-10 09:01:00|21.73|21.65|21.73|21.65|21.73|21.65|21.71|21.63|0
1641805270000|2022-01-10 09:01:10|21.71|21.63|21.71|21.63|21.73|21.65|21.7|21.62|8
1641805280000|2022-01-10 09:01:20|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1641805290000|2022-01-10 09:01:30|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|16
1641805300000|2022-01-10 09:01:40|21.7|21.62|21.73|21.65|21.73|21.65|21.69|21.61|0
1641805350000|2022-01-10 09:02:30|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|60
1641805360000|2022-01-10 09:02:40|||||||||1
1641805370000|2022-01-10 09:02:50|||||||||10
1641805380000|2022-01-10 09:03:00|21.72|21.64|21.73|21.65|21.73|21.65|21.71|21.63|18
1641805390000|2022-01-10 09:03:10|21.72|21.64|21.72|21.64|21.73|21.65|21.71|21.63|12
1641805400000|2022-01-10 09:03:20|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|0
1641805410000|2022-01-10 09:03:30|21.71|21.63|21.73|21.65|21.73|21.65|21.71|21.63|0
1641805420000|2022-01-10 09:03:40|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|0
1641805470000|2022-01-10 09:04:30|||||||||60
1641805480000|2022-01-10 09:04:40|21.78|21.7|21.76|21.68|21.78|21.7|21.73|21.65|41
1641805490000|2022-01-10 09:04:50|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|28
1641805500000|2022-01-10 09:05:00|21.78|21.7|21.73|21.65|21.79|21.71|21.73|21.65|4
1641805510000|2022-01-10 09:05:10|21.69|21.61|21.73|21.65|21.73|21.65|21.69|21.61|50
1641805520000|2022-01-10 09:05:20|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|0
1641805530000|2022-01-10 09:05:30|21.72|21.64|21.71|21.63|21.73|21.65|21.71|21.63|7
1641805540000|2022-01-10 09:05:40|21.72|21.64|21.73|21.65|21.73|21.65|21.71|21.63|7
1641805560000|2022-01-10 09:06:00|21.72|21.64|21.73|21.65|21.73|21.65|21.71|21.63|12
1641805580000|2022-01-10 09:06:20|21.72|21.64|21.69|21.61|21.72|21.64|21.69|21.61|10
1641805590000|2022-01-10 09:06:30|21.71|21.63|21.69|21.61|21.73|21.65|21.69|21.61|1
1641805600000|2022-01-10 09:06:40|21.72|21.64|21.68|21.6|21.72|21.64|21.68|21.6|0
1641805610000|2022-01-10 09:06:50|21.66|21.58|21.66|21.58|21.67|21.59|21.66|21.58|5
1641805620000|2022-01-10 09:07:00|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|0
1641805630000|2022-01-10 09:07:10|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|34
1641805640000|2022-01-10 09:07:20|21.65|21.57|21.61|21.53|21.65|21.57|21.61|21.53|0
1641805650000|2022-01-10 09:07:30|21.63|21.55|21.66|21.58|21.66|21.58|21.63|21.55|0
1641805660000|2022-01-10 09:07:40|21.64|21.56|21.66|21.58|21.66|21.58|21.63|21.55|0
1641805670000|2022-01-10 09:07:50|||||||||4
1641805680000|2022-01-10 09:08:00|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|20
1641805690000|2022-01-10 09:08:10|21.67|21.59|21.67|21.59|21.68|21.6|21.66|21.58|0
1641805700000|2022-01-10 09:08:20|21.66|21.58|21.67|21.59|21.68|21.6|21.66|21.58|1
1641805710000|2022-01-10 09:08:30|21.68|21.6|21.69|21.61|21.69|21.61|21.66|21.58|1
1641805720000|2022-01-10 09:08:40|21.67|21.59|21.67|21.59|21.68|21.6|21.67|21.59|1
1641805730000|2022-01-10 09:08:50|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|60
1641805740000|2022-01-10 09:09:00|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|0
1641805760000|2022-01-10 09:09:20|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|0
1641805770000|2022-01-10 09:09:30|21.67|21.59|21.66|21.58|21.68|21.6|21.66|21.58|2
1641805790000|2022-01-10 09:09:50|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|0
1641805800000|2022-01-10 09:10:00|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|2
1641805820000|2022-01-10 09:10:20|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|0
1641805830000|2022-01-10 09:10:30|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|0
1641805850000|2022-01-10 09:10:50|21.64|21.56|21.64|21.56|21.64|21.56|21.61|21.53|108
1641805860000|2022-01-10 09:11:00|21.63|21.55|21.61|21.53|21.64|21.56|21.61|21.53|0
1641805880000|2022-01-10 09:11:20|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|6
1641805890000|2022-01-10 09:11:30|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|8
1641805900000|2022-01-10 09:11:40|||||||||12
1641805920000|2022-01-10 09:12:00|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|7
1641805950000|2022-01-10 09:12:30|||||||||5
1641805960000|2022-01-10 09:12:40|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|3
1641805970000|2022-01-10 09:12:50|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1641805980000|2022-01-10 09:13:00|21.61|21.53|21.64|21.56|21.66|21.58|21.61|21.53|2
1641805990000|2022-01-10 09:13:10|21.61|21.53|21.62|21.54|21.64|21.56|21.61|21.53|2
1641806000000|2022-01-10 09:13:20|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|0
1641806010000|2022-01-10 09:13:30|21.63|21.55|21.66|21.58|21.66|21.58|21.62|21.54|0
1641806050000|2022-01-10 09:14:10|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|4
1641806060000|2022-01-10 09:14:20|21.67|21.59|21.67|21.59|21.68|21.6|21.67|21.59|0
1641806070000|2022-01-10 09:14:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1641806080000|2022-01-10 09:14:40|21.68|21.6|21.68|21.6|21.68|21.6|21.67|21.59|0
1641806100000|2022-01-10 09:15:00|21.66|21.58|21.64|21.56|21.66|21.58|21.64|21.56|2
1641806110000|2022-01-10 09:15:10|21.63|21.55|21.63|21.55|21.63|21.55|21.61|21.53|2
1641806120000|2022-01-10 09:15:20|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|0
1641806140000|2022-01-10 09:15:40|||||||||1
1641806150000|2022-01-10 09:15:50|21.62|21.54|21.62|21.54|21.62|21.54|21.61|21.53|2
1641806160000|2022-01-10 09:16:00|21.61|21.53|21.62|21.54|21.63|21.55|21.61|21.53|0
1641806170000|2022-01-10 09:16:10|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|2
1641806180000|2022-01-10 09:16:20|21.62|21.54|21.66|21.58|21.66|21.58|21.62|21.54|0
1641806190000|2022-01-10 09:16:30|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|0
1641806210000|2022-01-10 09:16:50|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|1
1641806230000|2022-01-10 09:17:10|21.64|21.56|21.64|21.56|21.66|21.58|21.64|21.56|0
1641806240000|2022-01-10 09:17:20|21.66|21.58|21.64|21.56|21.66|21.58|21.64|21.56|0
1641806250000|2022-01-10 09:17:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|1
1641806260000|2022-01-10 09:17:40|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|0
1641806270000|2022-01-10 09:17:50|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1641806280000|2022-01-10 09:18:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1641806290000|2022-01-10 09:18:10|21.67|21.59|21.66|21.58|21.68|21.6|21.66|21.58|0
1641806300000|2022-01-10 09:18:20|21.67|21.59|21.66|21.58|21.67|21.59|21.64|21.56|0
1641806310000|2022-01-10 09:18:30|21.68|21.6|21.68|21.6|21.68|21.6|21.66|21.58|0
1641806370000|2022-01-10 09:19:30|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|1
1641806380000|2022-01-10 09:19:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|2
1641806390000|2022-01-10 09:19:50|21.68|21.6|21.68|21.6|21.68|21.6|21.67|21.59|0
1641806400000|2022-01-10 09:20:00|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|2
1641806420000|2022-01-10 09:20:20|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|0
1641806430000|2022-01-10 09:20:30|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1641806460000|2022-01-10 09:21:00|21.66|21.58|21.64|21.56|21.66|21.58|21.64|21.56|0
1641806470000|2022-01-10 09:21:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1641806480000|2022-01-10 09:21:20|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|5
1641806490000|2022-01-10 09:21:30|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1641806500000|2022-01-10 09:21:40|21.66|21.58|21.66|21.58|21.66|21.58|21.64|21.56|0
1641806520000|2022-01-10 09:22:00|21.64|21.56|21.64|21.56|21.66|21.58|21.63|21.55|0
1641806530000|2022-01-10 09:22:10|21.66|21.58|21.64|21.56|21.66|21.58|21.64|21.56|0
1641806540000|2022-01-10 09:22:20|21.66|21.58|21.64|21.56|21.66|21.58|21.64|21.56|0
1641806550000|2022-01-10 09:22:30|21.66|21.58|21.64|21.56|21.66|21.58|21.64|21.56|0
1641806560000|2022-01-10 09:22:40|21.66|21.58|21.66|21.58|21.66|21.58|21.64|21.56|0
1641806570000|2022-01-10 09:22:50|21.64|21.56|21.64|21.56|21.66|21.58|21.64|21.56|0
1641806580000|2022-01-10 09:23:00|21.66|21.58|21.61|21.53|21.66|21.58|21.61|21.53|8
1641806600000|2022-01-10 09:23:20|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|20
1641806610000|2022-01-10 09:23:30|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|0
1641806620000|2022-01-10 09:23:40|21.62|21.54|21.63|21.55|21.66|21.58|21.62|21.54|0
1641806630000|2022-01-10 09:23:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1641806640000|2022-01-10 09:24:00|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|0
1641806650000|2022-01-10 09:24:10|21.62|21.54|21.61|21.53|21.63|21.55|21.61|21.53|2
1641806670000|2022-01-10 09:24:30|21.62|21.54|21.61|21.53|21.63|21.55|21.61|21.53|0
1641806680000|2022-01-10 09:24:40|21.62|21.54|21.63|21.55|21.63|21.55|21.62|21.54|0
1641806690000|2022-01-10 09:24:50|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|1
1641806740000|2022-01-10 09:25:40|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|0
1641806770000|2022-01-10 09:26:10|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|6
1641806780000|2022-01-10 09:26:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1641806790000|2022-01-10 09:26:30|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1641806800000|2022-01-10 09:26:40|21.59|21.51|21.58|21.5|21.61|21.53|21.58|21.5|1
1641806810000|2022-01-10 09:26:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|19
1641806870000|2022-01-10 09:27:50|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|1
1641806890000|2022-01-10 09:28:10|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|0
1641806900000|2022-01-10 09:28:20|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1641806920000|2022-01-10 09:28:40|21.59|21.51|21.58|21.5|21.61|21.53|21.56|21.48|0
1641806940000|2022-01-10 09:29:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1641806970000|2022-01-10 09:29:30|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|6
1641806980000|2022-01-10 09:29:40|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|5
1641806990000|2022-01-10 09:29:50|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|0
1641807000000|2022-01-10 09:30:00|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|0
1641807010000|2022-01-10 09:30:10|21.55|21.47|21.55|21.47|21.56|21.48|21.55|21.47|0
1641807040000|2022-01-10 09:30:40|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|5
1641807050000|2022-01-10 09:30:50|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1641807060000|2022-01-10 09:31:00|21.53|21.45|21.55|21.47|21.55|21.47|21.53|21.45|0
1641807080000|2022-01-10 09:31:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1641807090000|2022-01-10 09:31:30|21.55|21.47|21.55|21.47|21.56|21.48|21.55|21.47|3
1641807100000|2022-01-10 09:31:40|21.56|21.48|21.55|21.47|21.56|21.48|21.55|21.47|0
1641807110000|2022-01-10 09:31:50|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|1
1641807120000|2022-01-10 09:32:00|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|0
1641807140000|2022-01-10 09:32:20|||||||||3
1641807170000|2022-01-10 09:32:50|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|0
1641807180000|2022-01-10 09:33:00|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|14
1641807190000|2022-01-10 09:33:10|21.56|21.48|21.59|21.51|21.59|21.51|21.56|21.48|0
1641807200000|2022-01-10 09:33:20|21.58|21.5|21.59|21.51|21.59|21.51|21.56|21.48|1
1641807210000|2022-01-10 09:33:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|1
1641807220000|2022-01-10 09:33:40|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|0
1641807230000|2022-01-10 09:33:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1641807240000|2022-01-10 09:34:00|21.63|21.55|21.63|21.55|21.63|21.55|21.62|21.54|1
1641807250000|2022-01-10 09:34:10|21.62|21.54|21.63|21.55|21.63|21.55|21.62|21.54|0
1641807260000|2022-01-10 09:34:20|21.62|21.54|21.63|21.55|21.63|21.55|21.62|21.54|0
1641807290000|2022-01-10 09:34:50|21.64|21.56|21.68|21.6|21.68|21.6|21.64|21.56|3
1641807300000|2022-01-10 09:35:00|21.67|21.59|21.68|21.6|21.68|21.6|21.66|21.58|0
1641807310000|2022-01-10 09:35:10|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|0
1641807320000|2022-01-10 09:35:20|21.66|21.58|21.64|21.56|21.68|21.6|21.64|21.56|1
1641807330000|2022-01-10 09:35:30|21.63|21.55|21.62|21.54|21.63|21.55|21.61|21.53|18
1641807340000|2022-01-10 09:35:40|21.61|21.53|21.62|21.54|21.63|21.55|21.61|21.53|6
1641807350000|2022-01-10 09:35:50|21.63|21.55|21.63|21.55|21.63|21.55|21.61|21.53|0
1641807360000|2022-01-10 09:36:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1641807380000|2022-01-10 09:36:20|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|20
1641807400000|2022-01-10 09:36:40|21.59|21.51|21.58|21.5|21.59|21.51|21.58|21.5|12
1641807410000|2022-01-10 09:36:50|21.56|21.48|21.61|21.53|21.61|21.53|21.56|21.48|3
1641807430000|2022-01-10 09:37:10|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|3
1641807480000|2022-01-10 09:38:00|21.62|21.54|21.66|21.58|21.66|21.58|21.62|21.54|1
1641807490000|2022-01-10 09:38:10|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|0
1641807520000|2022-01-10 09:38:40|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|0
1641807530000|2022-01-10 09:38:50|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|1
1641807540000|2022-01-10 09:39:00|21.63|21.55|21.64|21.56|21.64|21.56|21.61|21.53|3
1641807550000|2022-01-10 09:39:10|21.66|21.58|21.66|21.58|21.66|21.58|21.64|21.56|0
1641807560000|2022-01-10 09:39:20|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1641807580000|2022-01-10 09:39:40|21.66|21.58|21.66|21.58|21.68|21.6|21.64|21.56|3
1641807590000|2022-01-10 09:39:50|21.68|21.6|21.68|21.6|21.68|21.6|21.66|21.58|7
1641807600000|2022-01-10 09:40:00|21.67|21.59|21.68|21.6|21.68|21.6|21.66|21.58|3
1641807610000|2022-01-10 09:40:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|14
1641807620000|2022-01-10 09:40:20|21.67|21.59|21.67|21.59|21.68|21.6|21.66|21.58|6
1641807630000|2022-01-10 09:40:30|21.68|21.6|21.68|21.6|21.68|21.6|21.67|21.59|0
1641807640000|2022-01-10 09:40:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|1
1641807680000|2022-01-10 09:41:20|||||||||1
1641807700000|2022-01-10 09:41:40|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1641807710000|2022-01-10 09:41:50|21.66|21.58|21.66|21.58|21.67|21.59|21.66|21.58|0
1641807720000|2022-01-10 09:42:00|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|0
1641807740000|2022-01-10 09:42:20|21.67|21.59|21.67|21.59|21.68|21.6|21.66|21.58|0
1641807750000|2022-01-10 09:42:30|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|1
1641807780000|2022-01-10 09:43:00|||||||||1
1641807830000|2022-01-10 09:43:50|21.67|21.59|21.67|21.59|21.68|21.6|21.67|21.59|1
1641807840000|2022-01-10 09:44:00|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|0
1641807850000|2022-01-10 09:44:10|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|13
1641807860000|2022-01-10 09:44:20|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|0
1641807870000|2022-01-10 09:44:30|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|0
1641807880000|2022-01-10 09:44:40|21.61|21.53|21.61|21.53|21.63|21.55|21.61|21.53|2
1641807900000|2022-01-10 09:45:00|21.62|21.54|21.63|21.55|21.64|21.56|21.61|21.53|0
1641807910000|2022-01-10 09:45:10|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1641807930000|2022-01-10 09:45:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1641807960000|2022-01-10 09:46:00|21.67|21.59|21.68|21.6|21.68|21.6|21.66|21.58|6
1641807970000|2022-01-10 09:46:10|||||||||4
1641807980000|2022-01-10 09:46:20|||||||||2
1641807990000|2022-01-10 09:46:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|105
1641808000000|2022-01-10 09:46:40|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|56
1641808030000|2022-01-10 09:47:10|21.64|21.56|21.62|21.54|21.64|21.56|21.61|21.53|7
1641808040000|2022-01-10 09:47:20|21.61|21.53|21.61|21.53|21.63|21.55|21.61|21.53|0
1641808050000|2022-01-10 09:47:30|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|0
1641808060000|2022-01-10 09:47:40|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|0
1641808070000|2022-01-10 09:47:50|21.62|21.54|21.61|21.53|21.63|21.55|21.61|21.53|0
1641808100000|2022-01-10 09:48:20|||||||||44
1641808110000|2022-01-10 09:48:30|||||||||25
1641808130000|2022-01-10 09:48:50|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|0
1641808140000|2022-01-10 09:49:00|21.64|21.56|21.62|21.54|21.64|21.56|21.61|21.53|17
1641808150000|2022-01-10 09:49:10|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|0
1641808160000|2022-01-10 09:49:20|||||||||3
1641808200000|2022-01-10 09:50:00|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|7
1641808210000|2022-01-10 09:50:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1641808230000|2022-01-10 09:50:30|21.65|21.57|21.63|21.55|21.65|21.57|21.61|21.53|122
1641808240000|2022-01-10 09:50:40|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1641808250000|2022-01-10 09:50:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|1
1641808270000|2022-01-10 09:51:10|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|10
1641808280000|2022-01-10 09:51:20|21.67|21.59|21.68|21.6|21.68|21.6|21.66|21.58|1
1641808290000|2022-01-10 09:51:30|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|0
1641808300000|2022-01-10 09:51:40|21.66|21.58|21.71|21.63|21.71|21.63|21.66|21.58|0
1641808310000|2022-01-10 09:51:50|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1641808320000|2022-01-10 09:52:00|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1641808330000|2022-01-10 09:52:10|21.73|21.65|21.71|21.63|21.73|21.65|21.71|21.63|1
1641808360000|2022-01-10 09:52:40|21.73|21.65|21.71|21.63|21.73|21.65|21.71|21.63|9
1641808370000|2022-01-10 09:52:50|21.69|21.61|21.68|21.6|21.69|21.61|21.67|21.59|3
1641808380000|2022-01-10 09:53:00|21.67|21.59|21.67|21.59|21.68|21.6|21.66|21.58|0
1641808390000|2022-01-10 09:53:10|21.66|21.58|21.66|21.58|21.67|21.59|21.66|21.58|0
1641808420000|2022-01-10 09:53:40|21.67|21.59|21.67|21.59|21.68|21.6|21.66|21.58|0
1641808430000|2022-01-10 09:53:50|21.66|21.58|21.66|21.58|21.67|21.59|21.66|21.58|0
1641808440000|2022-01-10 09:54:00|21.68|21.6|21.67|21.59|21.68|21.6|21.66|21.58|0
1641808450000|2022-01-10 09:54:10|21.66|21.58|21.66|21.58|21.67|21.59|21.66|21.58|0
1641808460000|2022-01-10 09:54:20|21.67|21.59|21.67|21.59|21.67|21.59|21.66|21.58|0
1641808470000|2022-01-10 09:54:30|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|0
1641808480000|2022-01-10 09:54:40|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|0
1641808510000|2022-01-10 09:55:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1641808520000|2022-01-10 09:55:20|21.64|21.56|21.61|21.53|21.64|21.56|21.61|21.53|3
1641808530000|2022-01-10 09:55:30|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1641808540000|2022-01-10 09:55:40|21.63|21.55|21.66|21.58|21.66|21.58|21.63|21.55|0
1641808620000|2022-01-10 09:57:00|21.68|21.6|21.68|21.6|21.68|21.6|21.66|21.58|3
1641808640000|2022-01-10 09:57:20|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1641808650000|2022-01-10 09:57:30|21.68|21.6|21.71|21.63|21.71|21.63|21.68|21.6|0
1641808660000|2022-01-10 09:57:40|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1641808670000|2022-01-10 09:57:50|||||||||1
1641808680000|2022-01-10 09:58:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1641808700000|2022-01-10 09:58:20|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|2
1641808710000|2022-01-10 09:58:30|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|0
1641808740000|2022-01-10 09:59:00|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|0
1641808750000|2022-01-10 09:59:10|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|0
1641808760000|2022-01-10 09:59:20|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|0
1641808780000|2022-01-10 09:59:40|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|1
1641808800000|2022-01-10 10:00:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1641808810000|2022-01-10 10:00:10|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|1
1641808820000|2022-01-10 10:00:20|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|7
1641808840000|2022-01-10 10:00:40|21.75|21.67|21.73|21.65|21.76|21.68|21.73|21.65|31
1641808850000|2022-01-10 10:00:50|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|1
1641808860000|2022-01-10 10:01:00|21.78|21.7|21.73|21.65|21.78|21.7|21.73|21.65|41
1641808890000|2022-01-10 10:01:30|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|1
1641808900000|2022-01-10 10:01:40|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|0
1641808910000|2022-01-10 10:01:50|21.66|21.58|21.67|21.59|21.68|21.6|21.66|21.58|10
1641808920000|2022-01-10 10:02:00|21.68|21.6|21.71|21.63|21.71|21.63|21.68|21.6|0
1641808930000|2022-01-10 10:02:10|21.72|21.64|21.71|21.63|21.73|21.65|21.71|21.63|9
1641808940000|2022-01-10 10:02:20|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|0
1641808950000|2022-01-10 10:02:30|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|0
1641808970000|2022-01-10 10:02:50|21.73|21.65|21.71|21.63|21.73|21.65|21.71|21.63|1
1641808980000|2022-01-10 10:03:00|21.7|21.62|21.71|21.63|21.71|21.63|21.7|21.62|0
1641808990000|2022-01-10 10:03:10|21.72|21.64|21.71|21.63|21.72|21.64|21.71|21.63|0
1641809000000|2022-01-10 10:03:20|21.7|21.62|21.71|21.63|21.71|21.63|21.66|21.58|30
1641809110000|2022-01-10 10:05:10|||||||||1
1641809160000|2022-01-10 10:06:00|21.73|21.65|21.72|21.64|21.73|21.65|21.71|21.63|2
1641809170000|2022-01-10 10:06:10|21.71|21.63|21.71|21.63|21.73|21.65|21.71|21.63|0
1641809180000|2022-01-10 10:06:20|21.72|21.64|21.71|21.63|21.72|21.64|21.71|21.63|0
1641809200000|2022-01-10 10:06:40|21.68|21.6|21.69|21.61|21.7|21.62|21.68|21.6|10
1641809210000|2022-01-10 10:06:50|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|0
1641809220000|2022-01-10 10:07:00|21.69|21.61|21.66|21.58|21.69|21.61|21.66|21.58|4
1641809230000|2022-01-10 10:07:10|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|5
1641809240000|2022-01-10 10:07:20|21.68|21.6|21.69|21.61|21.69|21.61|21.66|21.58|0
1641809250000|2022-01-10 10:07:30|21.66|21.58|21.7|21.62|21.7|21.62|21.66|21.58|1
1641809270000|2022-01-10 10:07:50|21.71|21.63|21.71|21.63|21.73|21.65|21.71|21.63|5
1641809280000|2022-01-10 10:08:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1641809290000|2022-01-10 10:08:10|21.71|21.63|21.7|21.62|21.71|21.63|21.66|21.58|0
1641809300000|2022-01-10 10:08:20|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1641809310000|2022-01-10 10:08:30|21.72|21.64|21.71|21.63|21.72|21.64|21.71|21.63|0
1641809320000|2022-01-10 10:08:40|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1641809340000|2022-01-10 10:09:00|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1641809370000|2022-01-10 10:09:30|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|0
1641809380000|2022-01-10 10:09:40|21.7|21.62|21.66|21.58|21.7|21.62|21.66|21.58|1
1641809400000|2022-01-10 10:10:00|21.63|21.55|21.63|21.55|21.64|21.56|21.63|21.55|2
1641809410000|2022-01-10 10:10:10|21.64|21.56|21.61|21.53|21.65|21.57|21.61|21.53|3
1641809430000|2022-01-10 10:10:30|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|0
1641809460000|2022-01-10 10:11:00|21.6|21.52|21.6|21.52|21.61|21.53|21.6|21.52|22
1641809470000|2022-01-10 10:11:10|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|1
1641809480000|2022-01-10 10:11:20|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|2
1641809510000|2022-01-10 10:11:50|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|14
1641809530000|2022-01-10 10:12:10|21.6|21.52|21.59|21.51|21.6|21.52|21.58|21.5|2
1641809540000|2022-01-10 10:12:20|21.6|21.52|21.61|21.53|21.61|21.53|21.59|21.51|1
1641809550000|2022-01-10 10:12:30|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1641809590000|2022-01-10 10:13:10|21.6|21.52|21.6|21.52|21.6|21.52|21.58|21.5|2
1641809600000|2022-01-10 10:13:20|21.61|21.53|21.61|21.53|21.61|21.53|21.58|21.5|0
1641809610000|2022-01-10 10:13:30|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1641809620000|2022-01-10 10:13:40|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|0
1641809640000|2022-01-10 10:14:00|21.58|21.5|21.58|21.5|21.58|21.5|21.56|21.48|0
1641809650000|2022-01-10 10:14:10|21.56|21.48|21.56|21.48|21.58|21.5|21.56|21.48|0
1641809670000|2022-01-10 10:14:30|21.55|21.47|21.51|21.43|21.55|21.47|21.51|21.43|40
1641809680000|2022-01-10 10:14:40|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|0
1641809690000|2022-01-10 10:14:50|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|0
1641809700000|2022-01-10 10:15:00|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|0
1641809720000|2022-01-10 10:15:20|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|5
1641809740000|2022-01-10 10:15:40|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|0
1641809750000|2022-01-10 10:15:50|||||||||92
1641809770000|2022-01-10 10:16:10|21.53|21.45|21.53|21.45|21.53|21.45|21.51|21.43|0
1641809780000|2022-01-10 10:16:20|21.56|21.48|21.55|21.47|21.56|21.48|21.55|21.47|3
1641809790000|2022-01-10 10:16:30|21.56|21.48|21.53|21.45|21.56|21.48|21.53|21.45|0
1641809800000|2022-01-10 10:16:40|21.56|21.48|21.55|21.47|21.56|21.48|21.55|21.47|0
1641809810000|2022-01-10 10:16:50|21.53|21.45|21.53|21.45|21.53|21.45|21.51|21.43|0
1641809820000|2022-01-10 10:17:00|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|0
1641809830000|2022-01-10 10:17:10|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|0
1641809840000|2022-01-10 10:17:20|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|1
1641809880000|2022-01-10 10:18:00|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|0
1641809910000|2022-01-10 10:18:30|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1641809920000|2022-01-10 10:18:40|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1641809990000|2022-01-10 10:19:50|||||||||1
1641810000000|2022-01-10 10:20:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|5
1641810010000|2022-01-10 10:20:10|21.56|21.48|21.56|21.48|21.56|21.48|21.55|21.47|1
1641810020000|2022-01-10 10:20:20|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|0
1641810060000|2022-01-10 10:21:00|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|0
1641810070000|2022-01-10 10:21:10|21.59|21.51|21.56|21.48|21.59|21.51|21.56|21.48|0
1641810080000|2022-01-10 10:21:20|21.57|21.49|21.6|21.52|21.6|21.52|21.56|21.48|5
1641810100000|2022-01-10 10:21:40|21.59|21.51|21.56|21.48|21.59|21.51|21.56|21.48|6
1641810110000|2022-01-10 10:21:50|21.57|21.49|21.6|21.52|21.6|21.52|21.57|21.49|1
1641810120000|2022-01-10 10:22:00|21.59|21.51|21.6|21.52|21.6|21.52|21.56|21.48|2
1641810130000|2022-01-10 10:22:10|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1641810140000|2022-01-10 10:22:20|||||||||1
1641810150000|2022-01-10 10:22:30|21.6|21.52|21.58|21.5|21.6|21.52|21.56|21.48|0
1641810160000|2022-01-10 10:22:40|21.6|21.52|21.56|21.48|21.6|21.52|21.56|21.48|0
1641810170000|2022-01-10 10:22:50|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1641810200000|2022-01-10 10:23:20|21.59|21.51|21.6|21.52|21.6|21.52|21.59|21.51|0
1641810210000|2022-01-10 10:23:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1641810220000|2022-01-10 10:23:40|21.62|21.54|21.63|21.55|21.63|21.55|21.62|21.54|11
1641810230000|2022-01-10 10:23:50|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|0
1641810240000|2022-01-10 10:24:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1641810250000|2022-01-10 10:24:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1641810280000|2022-01-10 10:24:40|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|1
1641810350000|2022-01-10 10:25:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|3
1641810360000|2022-01-10 10:26:00|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|0
1641810380000|2022-01-10 10:26:20|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|41
1641810390000|2022-01-10 10:26:30|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|2
1641810400000|2022-01-10 10:26:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1641810420000|2022-01-10 10:27:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1641810430000|2022-01-10 10:27:10|||||||||1
1641810450000|2022-01-10 10:27:30|21.66|21.58|21.67|21.59|21.68|21.6|21.66|21.58|11
1641810460000|2022-01-10 10:27:40|21.66|21.58|21.66|21.58|21.68|21.6|21.66|21.58|0
1641810470000|2022-01-10 10:27:50|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1641810480000|2022-01-10 10:28:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1641810500000|2022-01-10 10:28:20|21.65|21.57|21.62|21.54|21.65|21.57|21.61|21.53|0
1641810510000|2022-01-10 10:28:30|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1641810520000|2022-01-10 10:28:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|3
1641810530000|2022-01-10 10:28:50|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1641810540000|2022-01-10 10:29:00|21.61|21.53|21.62|21.54|21.63|21.55|21.61|21.53|0
1641810550000|2022-01-10 10:29:10|21.61|21.53|21.61|21.53|21.62|21.54|21.61|21.53|0
1641810570000|2022-01-10 10:29:30|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|46
1641810580000|2022-01-10 10:29:40|21.62|21.54|21.63|21.55|21.63|21.55|21.62|21.54|6
1641810590000|2022-01-10 10:29:50|21.62|21.54|21.63|21.55|21.63|21.55|21.62|21.54|0
1641810600000|2022-01-10 10:30:00|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|0
1641810610000|2022-01-10 10:30:10|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|0
1641810620000|2022-01-10 10:30:20|21.67|21.59|21.66|21.58|21.68|21.6|21.66|21.58|2
1641810630000|2022-01-10 10:30:30|||||||||2
1641810640000|2022-01-10 10:30:40|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|0
1641810660000|2022-01-10 10:31:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1641810670000|2022-01-10 10:31:10|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|3
1641810680000|2022-01-10 10:31:20|21.62|21.54|21.63|21.55|21.63|21.55|21.62|21.54|0
1641810690000|2022-01-10 10:31:30|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|0
1641810710000|2022-01-10 10:31:50|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1641810720000|2022-01-10 10:32:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1641810730000|2022-01-10 10:32:10|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|31
1641810780000|2022-01-10 10:33:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1641810790000|2022-01-10 10:33:10|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|0
1641810800000|2022-01-10 10:33:20|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1641810810000|2022-01-10 10:33:30|21.66|21.58|21.67|21.59|21.68|21.6|21.66|21.58|1
1641810820000|2022-01-10 10:33:40|21.66|21.58|21.67|21.59|21.68|21.6|21.66|21.58|0
1641810830000|2022-01-10 10:33:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1641810850000|2022-01-10 10:34:10|21.65|21.57|21.65|21.57|21.65|21.57|21.63|21.55|0
1641810860000|2022-01-10 10:34:20|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|0
1641810870000|2022-01-10 10:34:30|21.63|21.55|21.63|21.55|21.65|21.57|21.63|21.55|0
1641810890000|2022-01-10 10:34:50|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1641810900000|2022-01-10 10:35:00|21.66|21.58|21.66|21.58|21.68|21.6|21.66|21.58|1
1641810910000|2022-01-10 10:35:10|21.67|21.59|21.66|21.58|21.68|21.6|21.66|21.58|0
1641810920000|2022-01-10 10:35:20|21.68|21.6|21.65|21.57|21.68|21.6|21.65|21.57|2
1641810950000|2022-01-10 10:35:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1641810960000|2022-01-10 10:36:00|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|0
1641810990000|2022-01-10 10:36:30|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|20
1641811000000|2022-01-10 10:36:40|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|2
1641811010000|2022-01-10 10:36:50|21.66|21.58|21.65|21.57|21.66|21.58|21.63|21.55|0
1641811020000|2022-01-10 10:37:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|1
1641811030000|2022-01-10 10:37:10|21.62|21.54|21.63|21.55|21.63|21.55|21.62|21.54|1
1641811070000|2022-01-10 10:37:50|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1641811080000|2022-01-10 10:38:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1641811110000|2022-01-10 10:38:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1641811120000|2022-01-10 10:38:40|21.63|21.55|21.62|21.54|21.65|21.57|21.62|21.54|7
1641811130000|2022-01-10 10:38:50|21.63|21.55|21.65|21.57|21.65|21.57|21.62|21.54|0
1641811160000|2022-01-10 10:39:20|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1641811190000|2022-01-10 10:39:50|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|0
1641811210000|2022-01-10 10:40:10|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|0
1641811230000|2022-01-10 10:40:30|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|0
1641811250000|2022-01-10 10:40:50|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|3
1641811260000|2022-01-10 10:41:00|21.7|21.62|21.7|21.62|21.7|21.62|21.68|21.6|0
1641811270000|2022-01-10 10:41:10|21.72|21.64|21.72|21.64|21.73|21.65|21.71|21.63|5
1641811280000|2022-01-10 10:41:20|21.73|21.65|21.72|21.64|21.73|21.65|21.72|21.64|0
1641811290000|2022-01-10 10:41:30|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|0
1641811300000|2022-01-10 10:41:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1641811310000|2022-01-10 10:41:50|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1641811320000|2022-01-10 10:42:00|21.73|21.65|21.71|21.63|21.73|21.65|21.71|21.63|0
1641811330000|2022-01-10 10:42:10|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|0
1641811340000|2022-01-10 10:42:20|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1641811350000|2022-01-10 10:42:30|21.68|21.6|21.68|21.6|21.7|21.62|21.68|21.6|0
1641811360000|2022-01-10 10:42:40|21.7|21.62|21.73|21.65|21.73|21.65|21.7|21.62|0
1641811370000|2022-01-10 10:42:50|||||||||46
1641811390000|2022-01-10 10:43:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1641811400000|2022-01-10 10:43:20|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|0
1641811420000|2022-01-10 10:43:40|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|0
1641811450000|2022-01-10 10:44:10|21.73|21.65|21.73|21.65|21.73|21.65|21.71|21.63|0
1641811460000|2022-01-10 10:44:20|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|1
1641811470000|2022-01-10 10:44:30|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|0
1641811490000|2022-01-10 10:44:50|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|0
1641811500000|2022-01-10 10:45:00|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|1
1641811510000|2022-01-10 10:45:10|21.73|21.65|21.73|21.65|21.74|21.66|21.73|21.65|0
1641811570000|2022-01-10 10:46:10|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1641811580000|2022-01-10 10:46:20|21.7|21.62|21.71|21.63|21.71|21.63|21.7|21.62|1
1641811590000|2022-01-10 10:46:30|21.7|21.62|21.73|21.65|21.73|21.65|21.7|21.62|0
1641811600000|2022-01-10 10:46:40|21.71|21.63|21.71|21.63|21.71|21.63|21.7|21.62|0
1641811610000|2022-01-10 10:46:50|21.7|21.62|21.7|21.62|21.71|21.63|21.7|21.62|1
1641811620000|2022-01-10 10:47:00|21.71|21.63|21.68|21.6|21.71|21.63|21.68|21.6|0
1641811640000|2022-01-10 10:47:20|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1641811670000|2022-01-10 10:47:50|21.73|21.65|21.72|21.64|21.73|21.65|21.72|21.64|0
1641811680000|2022-01-10 10:48:00|21.71|21.63|21.73|21.65|21.73|21.65|21.7|21.62|0
1641811690000|2022-01-10 10:48:10|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|4
1641811700000|2022-01-10 10:48:20|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1641811760000|2022-01-10 10:49:20|||||||||54
1641811770000|2022-01-10 10:49:30|21.72|21.64|21.72|21.64|21.73|21.65|21.72|21.64|0
1641811780000|2022-01-10 10:49:40|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|0
1641811800000|2022-01-10 10:50:00|||||||||1
1641811840000|2022-01-10 10:50:40|||||||||2
1641811850000|2022-01-10 10:50:50|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|1
1641811860000|2022-01-10 10:51:00|||||||||10
1641811870000|2022-01-10 10:51:10|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|0
1641811880000|2022-01-10 10:51:20|||||||||10
1641811890000|2022-01-10 10:51:30|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|2
1641811910000|2022-01-10 10:51:50|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1641811920000|2022-01-10 10:52:00|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|41
1641811930000|2022-01-10 10:52:10|21.65|21.57|21.65|21.57|21.67|21.59|21.65|21.57|0
1641811950000|2022-01-10 10:52:30|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|24
1641811960000|2022-01-10 10:52:40|21.68|21.6|21.68|21.6|21.68|21.6|21.67|21.59|0
1641811980000|2022-01-10 10:53:00|||||||||1
1641811990000|2022-01-10 10:53:10|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|19
1641812000000|2022-01-10 10:53:20|21.67|21.59|21.67|21.59|21.68|21.6|21.67|21.59|2
1641812010000|2022-01-10 10:53:30|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1641812020000|2022-01-10 10:53:40|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|2
1641812030000|2022-01-10 10:53:50|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1641812040000|2022-01-10 10:54:00|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|1
1641812050000|2022-01-10 10:54:10|21.67|21.59|21.67|21.59|21.68|21.6|21.67|21.59|0
1641812060000|2022-01-10 10:54:20|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1641812080000|2022-01-10 10:54:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|40
1641812100000|2022-01-10 10:55:00|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1641812110000|2022-01-10 10:55:10|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|1
1641812150000|2022-01-10 10:55:50|||||||||29
1641812160000|2022-01-10 10:56:00|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|4
1641812190000|2022-01-10 10:56:30|21.67|21.59|21.67|21.59|21.68|21.6|21.67|21.59|0
1641812200000|2022-01-10 10:56:40|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|0
1641812230000|2022-01-10 10:57:10|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1641812250000|2022-01-10 10:57:30|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|0
1641812260000|2022-01-10 10:57:40|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1641812290000|2022-01-10 10:58:10|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1641812320000|2022-01-10 10:58:40|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|0
1641812340000|2022-01-10 10:59:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|1
1641812350000|2022-01-10 10:59:10|21.71|21.63|21.71|21.63|21.73|21.65|21.71|21.63|8
1641812360000|2022-01-10 10:59:20|21.7|21.62|21.73|21.65|21.73|21.65|21.7|21.62|0
1641812410000|2022-01-10 11:00:10|21.71|21.63|21.68|21.6|21.71|21.63|21.68|21.6|9
1641812430000|2022-01-10 11:00:30|21.69|21.61|21.71|21.63|21.71|21.63|21.69|21.61|0
1641812440000|2022-01-10 11:00:40|21.7|21.62|21.71|21.63|21.71|21.63|21.7|21.62|0
1641812480000|2022-01-10 11:01:20|21.68|21.6|21.71|21.63|21.71|21.63|21.68|21.6|4
1641812510000|2022-01-10 11:01:50|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1641812540000|2022-01-10 11:02:20|21.74|21.66|21.74|21.66|21.74|21.66|21.73|21.65|10
1641812550000|2022-01-10 11:02:30|||||||||4
1641812560000|2022-01-10 11:02:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1641812590000|2022-01-10 11:03:10|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|0
1641812600000|2022-01-10 11:03:20|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|1
1641812610000|2022-01-10 11:03:30|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|7
1641812620000|2022-01-10 11:03:40|||||||||3
1641812630000|2022-01-10 11:03:50|21.82|21.74|21.79|21.71|21.82|21.74|21.79|21.71|6
1641812670000|2022-01-10 11:04:30|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1641812680000|2022-01-10 11:04:40|21.82|21.74|21.81|21.73|21.82|21.74|21.81|21.73|4
1641812700000|2022-01-10 11:05:00|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|2
1641812730000|2022-01-10 11:05:30|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|0
1641812740000|2022-01-10 11:05:40|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|0
1641812760000|2022-01-10 11:06:00|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1641812770000|2022-01-10 11:06:10|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1641812780000|2022-01-10 11:06:20|21.79|21.71|21.81|21.73|21.83|21.75|21.79|21.71|1
1641812790000|2022-01-10 11:06:30|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1641812810000|2022-01-10 11:06:50|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|0
1641812830000|2022-01-10 11:07:10|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1641812840000|2022-01-10 11:07:20|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1641812850000|2022-01-10 11:07:30|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|0
1641812860000|2022-01-10 11:07:40|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|1
1641812900000|2022-01-10 11:08:20|21.81|21.73|21.83|21.75|21.84|21.76|21.81|21.73|47
1641812910000|2022-01-10 11:08:30|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|1
1641812920000|2022-01-10 11:08:40|21.86|21.78|21.89|21.81|21.89|21.81|21.86|21.78|339
1641812930000|2022-01-10 11:08:50|21.86|21.78|21.87|21.79|21.87|21.79|21.86|21.78|282
1641812940000|2022-01-10 11:09:00|21.86|21.78|21.86|21.78|21.86|21.78|21.84|21.76|4
1641812950000|2022-01-10 11:09:10|21.85|21.77|21.85|21.77|21.85|21.77|21.84|21.76|0
1641812960000|2022-01-10 11:09:20|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|0
1641812970000|2022-01-10 11:09:30|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|0
1641813000000|2022-01-10 11:10:00|21.86|21.78|21.85|21.77|21.86|21.78|21.84|21.76|30
1641813010000|2022-01-10 11:10:10|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|0
1641813060000|2022-01-10 11:11:00|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|36
1641813070000|2022-01-10 11:11:10|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|0
1641813080000|2022-01-10 11:11:20|21.84|21.76|21.84|21.76|21.85|21.77|21.84|21.76|6
1641813090000|2022-01-10 11:11:30|21.86|21.78|21.86|21.78|21.86|21.78|21.84|21.76|1
1641813100000|2022-01-10 11:11:40|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|1
1641813110000|2022-01-10 11:11:50|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|0
1641813180000|2022-01-10 11:13:00|21.84|21.76|21.84|21.76|21.86|21.78|21.84|21.76|3
1641813210000|2022-01-10 11:13:30|||||||||1
1641813240000|2022-01-10 11:14:00|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|42
1641813280000|2022-01-10 11:14:40|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1641813290000|2022-01-10 11:14:50|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|6
1641813300000|2022-01-10 11:15:00|21.9|21.82|21.89|21.81|21.91|21.83|21.89|21.81|6
1641813310000|2022-01-10 11:15:10|21.9|21.82|21.91|21.83|21.91|21.83|21.89|21.81|68
1641813330000|2022-01-10 11:15:30|21.89|21.81|21.89|21.81|21.9|21.82|21.89|21.81|3
1641813340000|2022-01-10 11:15:40|21.87|21.79|21.89|21.81|21.89|21.81|21.87|21.79|0
1641813350000|2022-01-10 11:15:50|21.91|21.83|21.89|21.81|21.91|21.83|21.89|21.81|70
1641813360000|2022-01-10 11:16:00|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|1
1641813370000|2022-01-10 11:16:10|21.87|21.79|21.86|21.78|21.87|21.79|21.86|21.78|0
1641813380000|2022-01-10 11:16:20|21.87|21.79|21.87|21.79|21.89|21.81|21.87|21.79|0
1641813390000|2022-01-10 11:16:30|21.89|21.81|21.87|21.79|21.89|21.81|21.86|21.78|0
1641813400000|2022-01-10 11:16:40|21.89|21.81|21.86|21.78|21.89|21.81|21.86|21.78|0
1641813410000|2022-01-10 11:16:50|21.87|21.79|21.86|21.78|21.87|21.79|21.86|21.78|0
1641813420000|2022-01-10 11:17:00|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|11
1641813430000|2022-01-10 11:17:10|||||||||10
1641813450000|2022-01-10 11:17:30|||||||||22
1641813480000|2022-01-10 11:18:00|||||||||15
1641813510000|2022-01-10 11:18:30|21.82|21.74|21.8|21.72|21.82|21.74|21.79|21.71|48
1641813520000|2022-01-10 11:18:40|21.81|21.73|21.82|21.74|21.82|21.74|21.81|21.73|0
1641813560000|2022-01-10 11:19:20|21.84|21.76|21.82|21.74|21.84|21.76|21.82|21.74|0
1641813580000|2022-01-10 11:19:40|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|1
1641813650000|2022-01-10 11:20:50|||||||||21
1641813660000|2022-01-10 11:21:00|21.78|21.7|21.76|21.68|21.78|21.7|21.74|21.66|2
1641813670000|2022-01-10 11:21:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1641813680000|2022-01-10 11:21:20|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1641813720000|2022-01-10 11:22:00|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|60
1641813780000|2022-01-10 11:23:00|||||||||1
1641813800000|2022-01-10 11:23:20|||||||||1
1641813820000|2022-01-10 11:23:40|21.81|21.73|21.82|21.74|21.82|21.74|21.81|21.73|16
1641813830000|2022-01-10 11:23:50|21.84|21.76|21.86|21.78|21.86|21.78|21.84|21.76|35
1641813880000|2022-01-10 11:24:40|||||||||32
1641813930000|2022-01-10 11:25:30|21.83|21.75|21.86|21.78|21.86|21.78|21.82|21.74|36
1641813980000|2022-01-10 11:26:20|||||||||2
1641813990000|2022-01-10 11:26:30|21.87|21.79|21.91|21.83|21.91|21.83|21.86|21.78|0
1641814040000|2022-01-10 11:27:20|||||||||7
1641814070000|2022-01-10 11:27:50|21.9|21.82|21.9|21.82|21.91|21.83|21.9|21.82|6
1641814080000|2022-01-10 11:28:00|21.91|21.83|21.89|21.81|21.91|21.83|21.89|21.81|0
1641814130000|2022-01-10 11:28:50|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|0
1641814150000|2022-01-10 11:29:10|21.91|21.83|21.89|21.81|21.91|21.83|21.89|21.81|0
1641814200000|2022-01-10 11:30:00|21.86|21.78|21.87|21.79|21.87|21.79|21.86|21.78|0
1641814210000|2022-01-10 11:30:10|21.86|21.78|21.87|21.79|21.87|21.79|21.86|21.78|0
1641814220000|2022-01-10 11:30:20|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1641814240000|2022-01-10 11:30:40|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|3
1641814270000|2022-01-10 11:31:10|21.83|21.75|21.79|21.71|21.83|21.75|21.79|21.71|10
1641814280000|2022-01-10 11:31:20|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|0
1641814320000|2022-01-10 11:32:00|||||||||10
1641814380000|2022-01-10 11:33:00|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|1
1641814400000|2022-01-10 11:33:20|21.81|21.73|21.82|21.74|21.82|21.74|21.79|21.71|3
1641814410000|2022-01-10 11:33:30|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1641814450000|2022-01-10 11:34:10|||||||||8
1641814490000|2022-01-10 11:34:50|21.85|21.77|21.86|21.78|21.88|21.8|21.85|21.77|0
1641814500000|2022-01-10 11:35:00|21.88|21.8|21.84|21.76|21.88|21.8|21.84|21.76|3
1641814510000|2022-01-10 11:35:10|21.85|21.77|21.85|21.77|21.86|21.78|21.84|21.76|0
1641814520000|2022-01-10 11:35:20|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1641814530000|2022-01-10 11:35:30|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|1
1641814550000|2022-01-10 11:35:50|21.85|21.77|21.84|21.76|21.86|21.78|21.84|21.76|1
1641814560000|2022-01-10 11:36:00|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|0
1641814570000|2022-01-10 11:36:10|21.85|21.77|21.85|21.77|21.86|21.78|21.84|21.76|0
1641814580000|2022-01-10 11:36:20|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1641814590000|2022-01-10 11:36:30|21.83|21.75|21.79|21.71|21.83|21.75|21.79|21.71|1
1641814610000|2022-01-10 11:36:50|21.81|21.73|21.84|21.76|21.84|21.76|21.81|21.73|2
1641814670000|2022-01-10 11:37:50|||||||||1
1641814730000|2022-01-10 11:38:50|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|0
1641814740000|2022-01-10 11:39:00|21.85|21.77|21.89|21.81|21.89|21.81|21.85|21.77|1
1641814750000|2022-01-10 11:39:10|21.9|21.82|21.89|21.81|21.91|21.83|21.89|21.81|6
1641814760000|2022-01-10 11:39:20|21.9|21.82|21.91|21.83|21.91|21.83|21.89|21.81|0
1641814800000|2022-01-10 11:40:00|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|18
1641814820000|2022-01-10 11:40:20|21.88|21.8|21.89|21.81|21.89|21.81|21.88|21.8|1
1641814830000|2022-01-10 11:40:30|21.9|21.82|21.9|21.82|21.91|21.83|21.89|21.81|0
1641814840000|2022-01-10 11:40:40|21.91|21.83|21.89|21.81|21.91|21.83|21.89|21.81|0
1641814850000|2022-01-10 11:40:50|21.91|21.83|21.91|21.83|21.91|21.83|21.89|21.81|1
1641814870000|2022-01-10 11:41:10|21.93|21.85|21.94|21.86|21.95|21.87|21.93|21.85|0
1641814900000|2022-01-10 11:41:40|21.93|21.85|21.91|21.83|21.93|21.85|21.91|21.83|1
1641814920000|2022-01-10 11:42:00|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1641814930000|2022-01-10 11:42:10|21.94|21.86|21.96|21.88|21.96|21.88|21.93|21.85|0
1641814940000|2022-01-10 11:42:20|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|0
1641814960000|2022-01-10 11:42:40|21.91|21.83|21.91|21.83|21.93|21.85|21.91|21.83|0
1641814970000|2022-01-10 11:42:50|21.93|21.85|21.91|21.83|21.93|21.85|21.91|21.83|1
1641814990000|2022-01-10 11:43:10|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|3
1641815000000|2022-01-10 11:43:20|21.89|21.81|21.91|21.83|21.91|21.83|21.89|21.81|3
1641815010000|2022-01-10 11:43:30|21.9|21.82|21.9|21.82|21.91|21.83|21.89|21.81|0
1641815020000|2022-01-10 11:43:40|21.91|21.83|21.91|21.83|21.91|21.83|21.89|21.81|0
1641815030000|2022-01-10 11:43:50|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|3
1641815040000|2022-01-10 11:44:00|21.9|21.82|21.9|21.82|21.91|21.83|21.89|21.81|1
1641815050000|2022-01-10 11:44:10|21.89|21.81|21.91|21.83|21.91|21.83|21.89|21.81|0
1641815060000|2022-01-10 11:44:20|21.9|21.82|21.89|21.81|21.91|21.83|21.89|21.81|0
1641815080000|2022-01-10 11:44:40|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|0
1641815100000|2022-01-10 11:45:00|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|1
1641815110000|2022-01-10 11:45:10|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|0
1641815140000|2022-01-10 11:45:40|||||||||10
1641815190000|2022-01-10 11:46:30|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|3
1641815200000|2022-01-10 11:46:40|21.84|21.76|21.79|21.71|21.84|21.76|21.79|21.71|9
1641815210000|2022-01-10 11:46:50|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1641815220000|2022-01-10 11:47:00|21.84|21.76|21.84|21.76|21.84|21.76|21.83|21.75|0
1641815250000|2022-01-10 11:47:30|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|0
1641815270000|2022-01-10 11:47:50|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1641815280000|2022-01-10 11:48:00|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|0
1641815290000|2022-01-10 11:48:10|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|0
1641815300000|2022-01-10 11:48:20|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1641815320000|2022-01-10 11:48:40|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1641815330000|2022-01-10 11:48:50|21.84|21.76|21.83|21.75|21.84|21.76|21.83|21.75|0
1641815360000|2022-01-10 11:49:20|21.84|21.76|21.83|21.75|21.84|21.76|21.83|21.75|0
1641815370000|2022-01-10 11:49:30|21.84|21.76|21.84|21.76|21.84|21.76|21.83|21.75|0
1641815390000|2022-01-10 11:49:50|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|2
1641815400000|2022-01-10 11:50:00|21.81|21.73|21.81|21.73|21.83|21.75|21.81|21.73|1
1641815420000|2022-01-10 11:50:20|21.79|21.71|21.79|21.71|21.81|21.73|21.79|21.71|2
1641815430000|2022-01-10 11:50:30|21.81|21.73|21.78|21.7|21.81|21.73|21.78|21.7|0
1641815440000|2022-01-10 11:50:40|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|0
1641815460000|2022-01-10 11:51:00|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|0
1641815480000|2022-01-10 11:51:20|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|0
1641815490000|2022-01-10 11:51:30|21.79|21.71|21.79|21.71|21.79|21.71|21.78|21.7|0
1641815500000|2022-01-10 11:51:40|21.78|21.7|21.78|21.7|21.79|21.71|21.78|21.7|0
1641815510000|2022-01-10 11:51:50|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|1
1641815520000|2022-01-10 11:52:00|21.78|21.7|21.81|21.73|21.81|21.73|21.78|21.7|1
1641815530000|2022-01-10 11:52:10|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|6
1641815540000|2022-01-10 11:52:20|21.83|21.75|21.83|21.75|21.84|21.76|21.83|21.75|0
1641815550000|2022-01-10 11:52:30|21.84|21.76|21.83|21.75|21.84|21.76|21.83|21.75|25
1641815560000|2022-01-10 11:52:40|21.84|21.76|21.83|21.75|21.84|21.76|21.83|21.75|0
1641815570000|2022-01-10 11:52:50|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|0
1641815580000|2022-01-10 11:53:00|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1641815600000|2022-01-10 11:53:20|21.79|21.71|21.79|21.71|21.81|21.73|21.79|21.71|0
1641815620000|2022-01-10 11:53:40|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|13
1641815630000|2022-01-10 11:53:50|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|0
1641815640000|2022-01-10 11:54:00|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|0
1641815650000|2022-01-10 11:54:10|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|1
1641815660000|2022-01-10 11:54:20|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|10
1641815670000|2022-01-10 11:54:30|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|0
1641815680000|2022-01-10 11:54:40|21.79|21.71|21.79|21.71|21.79|21.71|21.78|21.7|4
1641815690000|2022-01-10 11:54:50|||||||||1
1641815700000|2022-01-10 11:55:00|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|5
1641815710000|2022-01-10 11:55:10|21.79|21.71|21.79|21.71|21.79|21.71|21.78|21.7|0
1641815720000|2022-01-10 11:55:20|21.78|21.7|21.78|21.7|21.79|21.71|21.78|21.7|0
1641815800000|2022-01-10 11:56:40|21.79|21.71|21.79|21.71|21.79|21.71|21.78|21.7|0
1641815810000|2022-01-10 11:56:50|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1641815820000|2022-01-10 11:57:00|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1641815840000|2022-01-10 11:57:20|||||||||1
1641815870000|2022-01-10 11:57:50|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|3
1641815880000|2022-01-10 11:58:00|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|0
1641815990000|2022-01-10 11:59:50|||||||||1
1641816000000|2022-01-10 12:00:00|21.78|21.7|21.78|21.7|21.79|21.71|21.78|21.7|2
1641816020000|2022-01-10 12:00:20|21.76|21.68|21.76|21.68|21.76|21.68|21.74|21.66|0
1641816030000|2022-01-10 12:00:30|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1641816040000|2022-01-10 12:00:40|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|17
1641816050000|2022-01-10 12:00:50|||||||||2
1641816130000|2022-01-10 12:02:10|||||||||1
1641816200000|2022-01-10 12:03:20|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1641816210000|2022-01-10 12:03:30|21.84|21.76|21.81|21.73|21.84|21.76|21.81|21.73|50
1641816230000|2022-01-10 12:03:50|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1641816270000|2022-01-10 12:04:30|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|25
1641816280000|2022-01-10 12:04:40|||||||||1
1641816290000|2022-01-10 12:04:50|21.84|21.76|21.81|21.73|21.84|21.76|21.81|21.73|32
1641816300000|2022-01-10 12:05:00|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1641816340000|2022-01-10 12:05:40|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|33
1641816350000|2022-01-10 12:05:50|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|0
1641816430000|2022-01-10 12:07:10|||||||||1
1641816440000|2022-01-10 12:07:20|21.76|21.68|21.76|21.68|21.76|21.68|21.73|21.65|4
1641816450000|2022-01-10 12:07:30|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|3
1641816510000|2022-01-10 12:08:30|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|5
1641816520000|2022-01-10 12:08:40|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1641816540000|2022-01-10 12:09:00|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|22
1641816550000|2022-01-10 12:09:10|21.88|21.8|21.86|21.78|21.88|21.8|21.86|21.78|3
1641816560000|2022-01-10 12:09:20|21.84|21.76|21.84|21.76|21.86|21.78|21.84|21.76|0
1641816580000|2022-01-10 12:09:40|21.86|21.78|21.86|21.78|21.86|21.78|21.84|21.76|0
1641816600000|2022-01-10 12:10:00|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1641816610000|2022-01-10 12:10:10|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|6
1641816650000|2022-01-10 12:10:50|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1641816670000|2022-01-10 12:11:10|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|1
1641816680000|2022-01-10 12:11:20|21.88|21.8|21.89|21.81|21.89|21.81|21.88|21.8|1
1641816710000|2022-01-10 12:11:50|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|1
1641816720000|2022-01-10 12:12:00|21.9|21.82|21.94|21.86|21.94|21.86|21.9|21.82|17
1641816730000|2022-01-10 12:12:10|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|10
1641816740000|2022-01-10 12:12:20|||||||||2
1641816750000|2022-01-10 12:12:30|||||||||2
1641816760000|2022-01-10 12:12:40|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|2
1641816780000|2022-01-10 12:13:00|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1641816790000|2022-01-10 12:13:10|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1641816820000|2022-01-10 12:13:40|21.91|21.83|21.93|21.85|21.93|21.85|21.9|21.82|0
1641816830000|2022-01-10 12:13:50|21.94|21.86|21.93|21.85|21.94|21.86|21.91|21.83|0
1641816840000|2022-01-10 12:14:00|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1641816850000|2022-01-10 12:14:10|21.95|21.87|21.96|21.88|21.96|21.88|21.95|21.87|4
1641816880000|2022-01-10 12:14:40|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|5
1641816900000|2022-01-10 12:15:00|21.95|21.87|21.96|21.88|21.96|21.88|21.94|21.86|6
1641816910000|2022-01-10 12:15:10|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1641816930000|2022-01-10 12:15:30|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1641816940000|2022-01-10 12:15:40|22|21.92|22.01|21.93|22.01|21.93|21.99|21.91|13
1641816960000|2022-01-10 12:16:00|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1641816970000|2022-01-10 12:16:10|22.05|21.97|22.05|21.97|22.05|21.97|22.04|21.96|2
1641816980000|2022-01-10 12:16:20|22.06|21.98|22.04|21.96|22.06|21.98|22.04|21.96|1
1641816990000|2022-01-10 12:16:30|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1641817000000|2022-01-10 12:16:40|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1641817010000|2022-01-10 12:16:50|22.03|21.95|22.03|21.95|22.03|21.95|22.01|21.93|0
1641817030000|2022-01-10 12:17:10|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1641817050000|2022-01-10 12:17:30|22.05|21.97|22.04|21.96|22.05|21.97|22.04|21.96|1
1641817060000|2022-01-10 12:17:40|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1641817070000|2022-01-10 12:17:50|22.04|21.96|22.04|21.96|22.06|21.98|22.04|21.96|17
1641817080000|2022-01-10 12:18:00|22.05|21.97|22.06|21.98|22.06|21.98|22.05|21.97|0
1641817090000|2022-01-10 12:18:10|22.05|21.97|22.05|21.97|22.06|21.98|22.04|21.96|13
1641817100000|2022-01-10 12:18:20|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1641817110000|2022-01-10 12:18:30|22.05|21.97|22.04|21.96|22.05|21.97|22.04|21.96|0
1641817140000|2022-01-10 12:19:00|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1641817160000|2022-01-10 12:19:20|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1641817170000|2022-01-10 12:19:30|22.05|21.97|22.06|21.98|22.06|21.98|22.05|21.97|0
1641817190000|2022-01-10 12:19:50|22.05|21.97|22.06|21.98|22.06|21.98|22.05|21.97|26
1641817200000|2022-01-10 12:20:00|||||||||10
1641817220000|2022-01-10 12:20:20|||||||||1
1641817260000|2022-01-10 12:21:00|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|5
1641817270000|2022-01-10 12:21:10|22.05|21.97|22.01|21.93|22.05|21.97|22.01|21.93|0
1641817290000|2022-01-10 12:21:30|22.03|21.95|22.01|21.93|22.03|21.95|22.01|21.93|0
1641817310000|2022-01-10 12:21:50|22.03|21.95|22.03|21.95|22.03|21.95|22.01|21.93|0
1641817320000|2022-01-10 12:22:00|22.01|21.93|22.01|21.93|22.03|21.95|22.01|21.93|0
1641817330000|2022-01-10 12:22:10|22.03|21.95|22.06|21.98|22.06|21.98|22.03|21.95|1
1641817350000|2022-01-10 12:22:30|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|67
1641817360000|2022-01-10 12:22:40|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|1
1641817380000|2022-01-10 12:23:00|22.07|21.99|22.06|21.98|22.07|21.99|22.06|21.98|3
1641817470000|2022-01-10 12:24:30|22.05|21.97|22.05|21.97|22.06|21.98|22.05|21.97|2
1641817480000|2022-01-10 12:24:40|22.04|21.96|22.06|21.98|22.06|21.98|22.04|21.96|0
1641817510000|2022-01-10 12:25:10|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|5
1641817520000|2022-01-10 12:25:20|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|1
1641817530000|2022-01-10 12:25:30|22.06|21.98|22.04|21.96|22.06|21.98|22.04|21.96|1
1641817540000|2022-01-10 12:25:40|22.05|21.97|22.04|21.96|22.05|21.97|22.04|21.96|0
1641817560000|2022-01-10 12:26:00|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1641817570000|2022-01-10 12:26:10|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1641817590000|2022-01-10 12:26:30|||||||||1
1641817660000|2022-01-10 12:27:40|22.06|21.98|22.06|21.98|22.06|21.98|22.04|21.96|1
1641817670000|2022-01-10 12:27:50|22.08|22|22.06|21.98|22.08|22|22.06|21.98|1
1641817680000|2022-01-10 12:28:00|22.08|22|22.08|22|22.09|22.01|22.08|22|0
1641817690000|2022-01-10 12:28:10|22.06|21.98|22.08|22|22.08|22|22.06|21.98|0
1641817710000|2022-01-10 12:28:30|22.06|21.98|22.08|22|22.08|22|22.06|21.98|0
1641817720000|2022-01-10 12:28:40|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1641817730000|2022-01-10 12:28:50|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|8
1641817740000|2022-01-10 12:29:00|22.05|21.97|22.04|21.96|22.05|21.97|22.04|21.96|0
1641817750000|2022-01-10 12:29:10|22.05|21.97|22.06|21.98|22.06|21.98|22.05|21.97|0
1641817780000|2022-01-10 12:29:40|22.05|21.97|22.05|21.97|22.06|21.98|22.04|21.96|0
1641817790000|2022-01-10 12:29:50|22.06|21.98|22.04|21.96|22.06|21.98|22.04|21.96|3
1641817800000|2022-01-10 12:30:00|22.05|21.97|22.04|21.96|22.06|21.98|22.04|21.96|1
1641817830000|2022-01-10 12:30:30|22.05|21.97|22.04|21.96|22.06|21.98|22.04|21.96|0
1641817840000|2022-01-10 12:30:40|22.05|21.97|22.04|21.96|22.05|21.97|22.04|21.96|0
1641817860000|2022-01-10 12:31:00|22.05|21.97|22.06|21.98|22.06|21.98|22.04|21.96|2
1641817870000|2022-01-10 12:31:10|22.1|22.02|22.08|22|22.1|22.02|22.08|22|0
1641817880000|2022-01-10 12:31:20|22.06|21.98|22.1|22.02|22.1|22.02|22.06|21.98|0
1641817890000|2022-01-10 12:31:30|22.08|22|22.1|22.02|22.1|22.02|22.08|22|2
1641817900000|2022-01-10 12:31:40|22.11|22.03|22.15|22.07|22.16|22.08|22.11|22.03|39
1641817940000|2022-01-10 12:32:20|22.16|22.08|22.15|22.07|22.16|22.08|22.15|22.07|11
1641817950000|2022-01-10 12:32:30|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|1
1641817980000|2022-01-10 12:33:00|22.18|22.1|22.18|22.1|22.2|22.12|22.18|22.1|0
1641817990000|2022-01-10 12:33:10|22.2|22.12|22.18|22.1|22.2|22.12|22.18|22.1|15
1641818000000|2022-01-10 12:33:20|22.2|22.12|22.18|22.1|22.2|22.12|22.16|22.08|0
1641818010000|2022-01-10 12:33:30|22.2|22.12|22.2|22.12|22.2|22.12|22.18|22.1|0
1641818020000|2022-01-10 12:33:40|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1641818030000|2022-01-10 12:33:50|||||||||1
1641818040000|2022-01-10 12:34:00|22.18|22.1|22.19|22.11|22.21|22.13|22.18|22.1|0
1641818050000|2022-01-10 12:34:10|22.21|22.13|22.21|22.13|22.22|22.14|22.21|22.13|81
1641818070000|2022-01-10 12:34:30|22.22|22.14|22.22|22.14|22.22|22.14|22.21|22.13|12
1641818080000|2022-01-10 12:34:40|22.21|22.13|22.21|22.13|22.22|22.14|22.21|22.13|0
1641818090000|2022-01-10 12:34:50|22.22|22.14|22.22|22.14|22.22|22.14|22.21|22.13|0
1641818100000|2022-01-10 12:35:00|22.21|22.13|22.22|22.14|22.22|22.14|22.21|22.13|271
1641818110000|2022-01-10 12:35:10|22.21|22.13|22.22|22.14|22.22|22.14|22.21|22.13|0
1641818120000|2022-01-10 12:35:20|22.24|22.16|22.22|22.14|22.24|22.16|22.22|22.14|0
1641818130000|2022-01-10 12:35:30|22.21|22.13|22.21|22.13|22.22|22.14|22.21|22.13|1
1641818140000|2022-01-10 12:35:40|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1641818150000|2022-01-10 12:35:50|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1641818160000|2022-01-10 12:36:00|22.22|22.14|22.21|22.13|22.22|22.14|22.21|22.13|0
1641818170000|2022-01-10 12:36:10|22.22|22.14|22.21|22.13|22.22|22.14|22.21|22.13|0
1641818180000|2022-01-10 12:36:20|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|1
1641818190000|2022-01-10 12:36:30|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|7
1641818200000|2022-01-10 12:36:40|22.19|22.11|22.21|22.13|22.21|22.13|22.19|22.11|0
1641818260000|2022-01-10 12:37:40|22.19|22.11|22.16|22.08|22.19|22.11|22.16|22.08|12
1641818270000|2022-01-10 12:37:50|22.17|22.09|22.16|22.08|22.17|22.09|22.16|22.08|0
1641818280000|2022-01-10 12:38:00|22.17|22.09|22.16|22.08|22.17|22.09|22.16|22.08|1
1641818290000|2022-01-10 12:38:10|22.17|22.09|22.17|22.09|22.17|22.09|22.16|22.08|4
1641818300000|2022-01-10 12:38:20|||||||||1
1641818320000|2022-01-10 12:38:40|22.19|22.11|22.21|22.13|22.21|22.13|22.19|22.11|8
1641818340000|2022-01-10 12:39:00|22.22|22.14|22.21|22.13|22.22|22.14|22.21|22.13|0
1641818350000|2022-01-10 12:39:10|22.22|22.14|22.21|22.13|22.22|22.14|22.21|22.13|1
1641818380000|2022-01-10 12:39:40|22.22|22.14|22.21|22.13|22.22|22.14|22.21|22.13|3
1641818400000|2022-01-10 12:40:00|22.19|22.11|22.21|22.13|22.21|22.13|22.19|22.11|0
1641818410000|2022-01-10 12:40:10|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|0
1641818440000|2022-01-10 12:40:40|22.16|22.08|22.17|22.09|22.17|22.09|22.16|22.08|12
1641818460000|2022-01-10 12:41:00|22.16|22.08|22.17|22.09|22.17|22.09|22.16|22.08|4
1641818470000|2022-01-10 12:41:10|22.21|22.13|22.17|22.09|22.21|22.13|22.17|22.09|0
1641818500000|2022-01-10 12:41:40|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|1
1641818550000|2022-01-10 12:42:30|22.14|22.06|22.12|22.04|22.14|22.06|22.12|22.04|0
1641818560000|2022-01-10 12:42:40|22.14|22.06|22.11|22.03|22.14|22.06|22.11|22.03|20
1641818600000|2022-01-10 12:43:20|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|22
1641818610000|2022-01-10 12:43:30|22.11|22.03|22.11|22.03|22.11|22.03|22.1|22.02|1
1641818660000|2022-01-10 12:44:20|22.1|22.02|22.1|22.02|22.11|22.03|22.1|22.02|0
1641818670000|2022-01-10 12:44:30|22.11|22.03|22.11|22.03|22.11|22.03|22.1|22.02|0
1641818680000|2022-01-10 12:44:40|22.1|22.02|22.11|22.03|22.11|22.03|22.1|22.02|9
1641818690000|2022-01-10 12:44:50|22.1|22.02|22.11|22.03|22.11|22.03|22.1|22.02|1
1641818700000|2022-01-10 12:45:00|22.1|22.02|22.11|22.03|22.11|22.03|22.1|22.02|1
1641818710000|2022-01-10 12:45:10|22.1|22.02|22.11|22.03|22.11|22.03|22.1|22.02|0
1641818720000|2022-01-10 12:45:20|22.1|22.02|22.11|22.03|22.11|22.03|22.1|22.02|0
1641818730000|2022-01-10 12:45:30|22.1|22.02|22.11|22.03|22.11|22.03|22.1|22.02|0
1641818750000|2022-01-10 12:45:50|22.1|22.02|22.1|22.02|22.11|22.03|22.1|22.02|6
1641818760000|2022-01-10 12:46:00|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1641818780000|2022-01-10 12:46:20|22.13|22.05|22.13|22.05|22.13|22.05|22.11|22.03|8
1641818790000|2022-01-10 12:46:30|22.12|22.04|22.16|22.08|22.16|22.08|22.12|22.04|0
1641818800000|2022-01-10 12:46:40|||||||||1
1641818820000|2022-01-10 12:47:00|22.17|22.09|22.17|22.09|22.19|22.11|22.16|22.08|58
1641818830000|2022-01-10 12:47:10|||||||||6
1641818840000|2022-01-10 12:47:20|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1641818850000|2022-01-10 12:47:30|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|0
1641818900000|2022-01-10 12:48:20|22.16|22.08|22.17|22.09|22.17|22.09|22.16|22.08|1
1641818910000|2022-01-10 12:48:30|22.16|22.08|22.17|22.09|22.17|22.09|22.16|22.08|0
1641818920000|2022-01-10 12:48:40|22.19|22.11|22.17|22.09|22.19|22.11|22.17|22.09|0
1641818930000|2022-01-10 12:48:50|22.19|22.11|22.17|22.09|22.19|22.11|22.17|22.09|0
1641818950000|2022-01-10 12:49:10|22.19|22.11|22.17|22.09|22.19|22.11|22.17|22.09|0
1641818970000|2022-01-10 12:49:30|22.19|22.11|22.17|22.09|22.19|22.11|22.17|22.09|0
1641818980000|2022-01-10 12:49:40|22.19|22.11|22.17|22.09|22.19|22.11|22.17|22.09|0
1641818990000|2022-01-10 12:49:50|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1641819000000|2022-01-10 12:50:00|22.17|22.09|22.17|22.09|22.2|22.12|22.17|22.09|6
1641819010000|2022-01-10 12:50:10|22.19|22.11|22.19|22.11|22.19|22.11|22.17|22.09|0
1641819040000|2022-01-10 12:50:40|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|5
1641819050000|2022-01-10 12:50:50|||||||||1
1641819080000|2022-01-10 12:51:20|22.23|22.15|22.23|22.15|22.24|22.16|22.23|22.15|29
1641819090000|2022-01-10 12:51:30|22.24|22.16|22.28|22.2|22.28|22.2|22.24|22.16|109
1641819100000|2022-01-10 12:51:40|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|3
1641819110000|2022-01-10 12:51:50|22.28|22.2|22.29|22.21|22.29|22.21|22.28|22.2|10
1641819120000|2022-01-10 12:52:00|||||||||6
1641819130000|2022-01-10 12:52:10|22.3|22.22|22.29|22.21|22.32|22.24|22.29|22.21|4
1641819140000|2022-01-10 12:52:20|22.3|22.22|22.3|22.22|22.3|22.22|22.29|22.21|1
1641819150000|2022-01-10 12:52:30|22.29|22.21|22.32|22.24|22.32|22.24|22.29|22.21|1
1641819160000|2022-01-10 12:52:40|22.3|22.22|22.3|22.22|22.3|22.22|22.29|22.21|2
1641819170000|2022-01-10 12:52:50|22.29|22.21|22.29|22.21|22.3|22.22|22.29|22.21|2
1641819180000|2022-01-10 12:53:00|||||||||1
1641819190000|2022-01-10 12:53:10|||||||||20
1641819200000|2022-01-10 12:53:20|22.25|22.17|22.25|22.17|22.26|22.18|22.25|22.17|7
1641819210000|2022-01-10 12:53:30|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1641819220000|2022-01-10 12:53:40|22.22|22.14|22.24|22.16|22.24|22.16|22.22|22.14|8
1641819240000|2022-01-10 12:54:00|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1641819250000|2022-01-10 12:54:10|22.24|22.16|22.25|22.17|22.25|22.17|22.24|22.16|0
1641819260000|2022-01-10 12:54:20|22.28|22.2|22.27|22.19|22.28|22.2|22.27|22.19|11
1641819280000|2022-01-10 12:54:40|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|2
1641819290000|2022-01-10 12:54:50|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|2
1641819300000|2022-01-10 12:55:00|22.28|22.2|22.27|22.19|22.28|22.2|22.27|22.19|0
1641819310000|2022-01-10 12:55:10|22.28|22.2|22.25|22.17|22.28|22.2|22.25|22.17|0
1641819320000|2022-01-10 12:55:20|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1641819330000|2022-01-10 12:55:30|22.25|22.17|22.27|22.19|22.27|22.19|22.25|22.17|5
1641819350000|2022-01-10 12:55:50|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|1
1641819360000|2022-01-10 12:56:00|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1641819370000|2022-01-10 12:56:10|22.28|22.2|22.28|22.2|22.29|22.21|22.27|22.19|8
1641819380000|2022-01-10 12:56:20|22.29|22.21|22.29|22.21|22.29|22.21|22.28|22.2|0
1641819390000|2022-01-10 12:56:30|22.28|22.2|22.29|22.21|22.29|22.21|22.28|22.2|0
1641819410000|2022-01-10 12:56:50|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1641819420000|2022-01-10 12:57:00|22.29|22.21|22.3|22.22|22.3|22.22|22.29|22.21|1
1641819430000|2022-01-10 12:57:10|22.33|22.25|22.34|22.26|22.34|22.26|22.33|22.25|0
1641819440000|2022-01-10 12:57:20|||||||||15
1641819540000|2022-01-10 12:59:00|||||||||55
1641819560000|2022-01-10 12:59:20|22.35|22.27|22.34|22.26|22.35|22.27|22.34|22.26|8
1641819570000|2022-01-10 12:59:30|22.35|22.27|22.34|22.26|22.35|22.27|22.34|22.26|0
1641819580000|2022-01-10 12:59:40|22.35|22.27|22.34|22.26|22.35|22.27|22.34|22.26|1
1641819590000|2022-01-10 12:59:50|22.35|22.27|22.34|22.26|22.35|22.27|22.34|22.26|0
1641819610000|2022-01-10 13:00:10|22.35|22.27|22.34|22.26|22.35|22.27|22.34|22.26|3
1641819620000|2022-01-10 13:00:20|22.35|22.27|22.34|22.26|22.35|22.27|22.34|22.26|6
1641819640000|2022-01-10 13:00:40|22.35|22.27|22.35|22.27|22.35|22.27|22.34|22.26|3
1641819650000|2022-01-10 13:00:50|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|0
1641819660000|2022-01-10 13:01:00|22.37|22.29|22.37|22.29|22.39|22.31|22.35|22.27|0
1641819670000|2022-01-10 13:01:10|22.35|22.27|22.35|22.27|22.35|22.27|22.34|22.26|13
1641819690000|2022-01-10 13:01:30|22.37|22.29|22.35|22.27|22.37|22.29|22.35|22.27|0
1641819710000|2022-01-10 13:01:50|22.37|22.29|22.35|22.27|22.37|22.29|22.35|22.27|0
1641819720000|2022-01-10 13:02:00|22.37|22.29|22.35|22.27|22.37|22.29|22.35|22.27|0
1641819730000|2022-01-10 13:02:10|22.37|22.29|22.37|22.29|22.39|22.31|22.35|22.27|0
1641819740000|2022-01-10 13:02:20|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|0
1641819750000|2022-01-10 13:02:30|22.4|22.32|22.4|22.32|22.4|22.32|22.39|22.31|7
1641819760000|2022-01-10 13:02:40|22.39|22.31|22.4|22.32|22.4|22.32|22.39|22.31|1
1641819770000|2022-01-10 13:02:50|22.39|22.31|22.37|22.29|22.39|22.31|22.37|22.29|0
1641819780000|2022-01-10 13:03:00|22.39|22.31|22.37|22.29|22.39|22.31|22.37|22.29|1
1641819790000|2022-01-10 13:03:10|22.35|22.27|22.35|22.27|22.37|22.29|22.34|22.26|0
1641819810000|2022-01-10 13:03:30|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1641819820000|2022-01-10 13:03:40|22.35|22.27|22.34|22.26|22.35|22.27|22.34|22.26|17
1641819840000|2022-01-10 13:04:00|22.35|22.27|22.35|22.27|22.35|22.27|22.34|22.26|0
1641819850000|2022-01-10 13:04:10|22.34|22.26|22.35|22.27|22.35|22.27|22.34|22.26|0
1641819860000|2022-01-10 13:04:20|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|1
1641819910000|2022-01-10 13:05:10|22.35|22.27|22.35|22.27|22.35|22.27|22.34|22.26|4
1641819920000|2022-01-10 13:05:20|22.37|22.29|22.37|22.29|22.37|22.29|22.36|22.28|0
1641819930000|2022-01-10 13:05:30|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|1
1641819940000|2022-01-10 13:05:40|22.35|22.27|22.34|22.26|22.37|22.29|22.34|22.26|0
1641819950000|2022-01-10 13:05:50|22.35|22.27|22.34|22.26|22.35|22.27|22.34|22.26|3
1641819960000|2022-01-10 13:06:00|22.35|22.27|22.37|22.29|22.37|22.29|22.34|22.26|0
1641819970000|2022-01-10 13:06:10|22.36|22.28|22.34|22.26|22.36|22.28|22.34|22.26|0
1641819980000|2022-01-10 13:06:20|||||||||10
1641820020000|2022-01-10 13:07:00|22.32|22.24|22.32|22.24|22.33|22.25|22.32|22.24|2
1641820030000|2022-01-10 13:07:10|22.3|22.22|22.29|22.21|22.3|22.22|22.29|22.21|0
1641820070000|2022-01-10 13:07:50|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1641820080000|2022-01-10 13:08:00|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1641820110000|2022-01-10 13:08:30|22.28|22.2|22.27|22.19|22.29|22.21|22.27|22.19|22
1641820120000|2022-01-10 13:08:40|22.28|22.2|22.29|22.21|22.29|22.21|22.27|22.19|2
1641820130000|2022-01-10 13:08:50|22.28|22.2|22.29|22.21|22.29|22.21|22.28|22.2|1
1641820140000|2022-01-10 13:09:00|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1641820180000|2022-01-10 13:09:40|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|7
1641820190000|2022-01-10 13:09:50|22.33|22.25|22.32|22.24|22.34|22.26|22.32|22.24|1
1641820200000|2022-01-10 13:10:00|22.33|22.25|22.32|22.24|22.33|22.25|22.32|22.24|4
1641820210000|2022-01-10 13:10:10|22.3|22.22|22.32|22.24|22.32|22.24|22.3|22.22|0
1641820220000|2022-01-10 13:10:20|22.3|22.22|22.32|22.24|22.32|22.24|22.3|22.22|1
1641820230000|2022-01-10 13:10:30|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|2
1641820240000|2022-01-10 13:10:40|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|2
1641820260000|2022-01-10 13:11:00|22.3|22.22|22.32|22.24|22.32|22.24|22.3|22.22|0
1641820270000|2022-01-10 13:11:10|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1641820280000|2022-01-10 13:11:20|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|1
1641820290000|2022-01-10 13:11:30|22.35|22.27|22.34|22.26|22.35|22.27|22.34|22.26|0
1641820300000|2022-01-10 13:11:40|22.36|22.28|22.35|22.27|22.37|22.29|22.35|22.27|2
1641820310000|2022-01-10 13:11:50|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1641820330000|2022-01-10 13:12:10|22.35|22.27|22.35|22.27|22.37|22.29|22.35|22.27|0
1641820340000|2022-01-10 13:12:20|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1641820390000|2022-01-10 13:13:10|22.37|22.29|22.34|22.26|22.37|22.29|22.34|22.26|5
1641820410000|2022-01-10 13:13:30|22.35|22.27|22.34|22.26|22.35|22.27|22.34|22.26|0
1641820420000|2022-01-10 13:13:40|||||||||5
1641820460000|2022-01-10 13:14:20|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|10
1641820470000|2022-01-10 13:14:30|22.34|22.26|22.33|22.25|22.34|22.26|22.31|22.23|2
1641820480000|2022-01-10 13:14:40|22.3|22.22|22.29|22.21|22.3|22.22|22.29|22.21|0
1641820490000|2022-01-10 13:14:50|22.3|22.22|22.3|22.22|22.3|22.22|22.29|22.21|0
1641820500000|2022-01-10 13:15:00|22.31|22.23|22.3|22.22|22.31|22.23|22.3|22.22|0
1641820510000|2022-01-10 13:15:10|22.33|22.25|22.3|22.22|22.33|22.25|22.3|22.22|2
1641820520000|2022-01-10 13:15:20|22.31|22.23|22.33|22.25|22.33|22.25|22.31|22.23|0
1641820530000|2022-01-10 13:15:30|22.34|22.26|22.34|22.26|22.34|22.26|22.33|22.25|0
1641820540000|2022-01-10 13:15:40|22.33|22.25|22.34|22.26|22.34|22.26|22.33|22.25|0
1641820550000|2022-01-10 13:15:50|22.32|22.24|22.33|22.25|22.34|22.26|22.32|22.24|0
1641820560000|2022-01-10 13:16:00|22.32|22.24|22.3|22.22|22.34|22.26|22.3|22.22|0
1641820570000|2022-01-10 13:16:10|22.29|22.21|22.29|22.21|22.29|22.21|22.28|22.2|1
1641820610000|2022-01-10 13:16:50|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|20
1641820620000|2022-01-10 13:17:00|22.29|22.21|22.29|22.21|22.29|22.21|22.28|22.2|1
1641820650000|2022-01-10 13:17:30|22.28|22.2|22.28|22.2|22.29|22.21|22.28|22.2|7
1641820660000|2022-01-10 13:17:40|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1641820680000|2022-01-10 13:18:00|22.3|22.22|22.29|22.21|22.3|22.22|22.29|22.21|0
1641820710000|2022-01-10 13:18:30|22.3|22.22|22.3|22.22|22.31|22.23|22.3|22.22|1
1641820720000|2022-01-10 13:18:40|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|1
1641820750000|2022-01-10 13:19:10|22.33|22.25|22.34|22.26|22.34|22.26|22.3|22.22|1
1641820760000|2022-01-10 13:19:20|22.33|22.25|22.3|22.22|22.34|22.26|22.3|22.22|0
1641820770000|2022-01-10 13:19:30|22.29|22.21|22.3|22.22|22.3|22.22|22.29|22.21|0
1641820780000|2022-01-10 13:19:40|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1641820800000|2022-01-10 13:20:00|22.3|22.22|22.29|22.21|22.3|22.22|22.29|22.21|0
1641820830000|2022-01-10 13:20:30|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|10
1641820840000|2022-01-10 13:20:40|22.28|22.2|22.27|22.19|22.28|22.2|22.27|22.19|1
1641820850000|2022-01-10 13:20:50|22.25|22.17|22.24|22.16|22.27|22.19|22.24|22.16|0
1641820860000|2022-01-10 13:21:00|22.25|22.17|22.27|22.19|22.27|22.19|22.24|22.16|0
1641820870000|2022-01-10 13:21:10|22.25|22.17|22.27|22.19|22.27|22.19|22.24|22.16|0
1641820890000|2022-01-10 13:21:30|22.25|22.17|22.27|22.19|22.27|22.19|22.25|22.17|0
1641820900000|2022-01-10 13:21:40|22.24|22.16|22.27|22.19|22.27|22.19|22.24|22.16|0
1641820950000|2022-01-10 13:22:30|||||||||6
1641820960000|2022-01-10 13:22:40|22.28|22.2|22.28|22.2|22.29|22.21|22.28|22.2|0
1641820970000|2022-01-10 13:22:50|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1641820990000|2022-01-10 13:23:10|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1641821000000|2022-01-10 13:23:20|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1641821040000|2022-01-10 13:24:00|22.28|22.2|22.29|22.21|22.29|22.21|22.28|22.2|4
1641821050000|2022-01-10 13:24:10|22.28|22.2|22.29|22.21|22.29|22.21|22.27|22.19|1
1641821060000|2022-01-10 13:24:20|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1641821090000|2022-01-10 13:24:50|||||||||7
1641821120000|2022-01-10 13:25:20|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|6
1641821130000|2022-01-10 13:25:30|22.24|22.16|22.26|22.18|22.26|22.18|22.22|22.14|1
1641821140000|2022-01-10 13:25:40|22.22|22.14|22.21|22.13|22.22|22.14|22.21|22.13|6
1641821160000|2022-01-10 13:26:00|22.22|22.14|22.22|22.14|22.22|22.14|22.21|22.13|0
1641821170000|2022-01-10 13:26:10|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|0
1641821190000|2022-01-10 13:26:30|22.24|22.16|22.22|22.14|22.24|22.16|22.22|22.14|14
1641821200000|2022-01-10 13:26:40|22.24|22.16|22.22|22.14|22.24|22.16|22.21|22.13|23
1641821210000|2022-01-10 13:26:50|22.21|22.13|22.26|22.18|22.26|22.18|22.21|22.13|3
1641821220000|2022-01-10 13:27:00|22.24|22.16|22.26|22.18|22.26|22.18|22.24|22.16|0
1641821230000|2022-01-10 13:27:10|22.24|22.16|22.26|22.18|22.26|22.18|22.23|22.15|0
1641821240000|2022-01-10 13:27:20|22.23|22.15|22.23|22.15|22.24|22.16|22.23|22.15|0
1641821250000|2022-01-10 13:27:30|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1641821260000|2022-01-10 13:27:40|22.23|22.15|22.21|22.13|22.23|22.15|22.21|22.13|0
1641821290000|2022-01-10 13:28:10|22.23|22.15|22.26|22.18|22.26|22.18|22.21|22.13|8
1641821310000|2022-01-10 13:28:30|22.25|22.17|22.26|22.18|22.26|22.18|22.25|22.17|0
1641821320000|2022-01-10 13:28:40|22.25|22.17|22.21|22.13|22.25|22.17|22.21|22.13|1
1641821330000|2022-01-10 13:28:50|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1641821340000|2022-01-10 13:29:00|22.21|22.13|22.21|22.13|22.23|22.15|22.21|22.13|0
1641821360000|2022-01-10 13:29:20|22.2|22.12|22.2|22.12|22.21|22.13|22.2|22.12|21
1641821380000|2022-01-10 13:29:40|22.21|22.13|22.21|22.13|22.21|22.13|22.2|22.12|1
1641821390000|2022-01-10 13:29:50|22.2|22.12|22.21|22.13|22.21|22.13|22.2|22.12|1
1641821400000|2022-01-10 13:30:00|22.2|22.12|22.2|22.12|22.21|22.13|22.2|22.12|26
1641821430000|2022-01-10 13:30:30|22.21|22.13|22.2|22.12|22.21|22.13|22.2|22.12|1
1641821450000|2022-01-10 13:30:50|22.21|22.13|22.2|22.12|22.21|22.13|22.2|22.12|0
1641821460000|2022-01-10 13:31:00|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1641821500000|2022-01-10 13:31:40|22.23|22.15|22.25|22.17|22.25|22.17|22.23|22.15|0
1641821510000|2022-01-10 13:31:50|22.26|22.18|22.26|22.18|22.26|22.18|22.25|22.17|2
1641821540000|2022-01-10 13:32:20|22.27|22.19|22.26|22.18|22.29|22.21|22.26|22.18|2
1641821550000|2022-01-10 13:32:30|22.27|22.19|22.26|22.18|22.29|22.21|22.26|22.18|0
1641821590000|2022-01-10 13:33:10|22.27|22.19|22.31|22.23|22.31|22.23|22.27|22.19|21
1641821610000|2022-01-10 13:33:30|22.29|22.21|22.31|22.23|22.31|22.23|22.29|22.21|2
1641821660000|2022-01-10 13:34:20|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|1
1641821670000|2022-01-10 13:34:30|22.28|22.2|22.26|22.18|22.3|22.22|22.26|22.18|0
1641821700000|2022-01-10 13:35:00|22.28|22.2|22.26|22.18|22.28|22.2|22.26|22.18|0
1641821710000|2022-01-10 13:35:10|22.29|22.21|22.26|22.18|22.29|22.21|22.26|22.18|31
1641821720000|2022-01-10 13:35:20|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1641821740000|2022-01-10 13:35:40|22.29|22.21|22.28|22.2|22.29|22.21|22.28|22.2|0
1641821750000|2022-01-10 13:35:50|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|0
1641821780000|2022-01-10 13:36:20|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|3
1641821790000|2022-01-10 13:36:30|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|0
1641821810000|2022-01-10 13:36:50|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|1
1641821820000|2022-01-10 13:37:00|22.26|22.18|22.25|22.17|22.26|22.18|22.25|22.17|0
1641821830000|2022-01-10 13:37:10|22.26|22.18|22.25|22.17|22.26|22.18|22.25|22.17|15
1641821840000|2022-01-10 13:37:20|22.26|22.18|22.25|22.17|22.26|22.18|22.25|22.17|0
1641821850000|2022-01-10 13:37:30|22.26|22.18|22.26|22.18|22.26|22.18|22.25|22.17|0
1641821860000|2022-01-10 13:37:40|||||||||1
1641821890000|2022-01-10 13:38:10|22.25|22.17|22.25|22.17|22.26|22.18|22.25|22.17|0
1641821900000|2022-01-10 13:38:20|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1641821910000|2022-01-10 13:38:30|22.25|22.17|22.25|22.17|22.26|22.18|22.25|22.17|0
1641821920000|2022-01-10 13:38:40|22.26|22.18|22.26|22.18|22.26|22.18|22.25|22.17|0
1641821930000|2022-01-10 13:38:50|22.25|22.17|22.25|22.17|22.26|22.18|22.25|22.17|0
1641821940000|2022-01-10 13:39:00|22.26|22.18|22.25|22.17|22.26|22.18|22.25|22.17|1
1641821950000|2022-01-10 13:39:10|22.26|22.18|22.25|22.17|22.26|22.18|22.25|22.17|0
1641821960000|2022-01-10 13:39:20|22.26|22.18|22.25|22.17|22.26|22.18|22.25|22.17|0
1641821970000|2022-01-10 13:39:30|22.26|22.18|22.26|22.18|22.26|22.18|22.25|22.17|1
1641821980000|2022-01-10 13:39:40|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1641821990000|2022-01-10 13:39:50|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1641822000000|2022-01-10 13:40:00|22.23|22.15|22.23|22.15|22.24|22.16|22.23|22.15|0
1641822010000|2022-01-10 13:40:10|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1641822050000|2022-01-10 13:40:50|22.2|22.12|22.21|22.13|22.21|22.13|22.2|22.12|10
1641822060000|2022-01-10 13:41:00|22.2|22.12|22.2|22.12|22.21|22.13|22.2|22.12|0
1641822120000|2022-01-10 13:42:00|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|7
1641822130000|2022-01-10 13:42:10|22.2|22.12|22.2|22.12|22.21|22.13|22.2|22.12|0
1641822200000|2022-01-10 13:43:20|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1641822210000|2022-01-10 13:43:30|22.2|22.12|22.21|22.13|22.21|22.13|22.2|22.12|13
1641822220000|2022-01-10 13:43:40|22.23|22.15|22.21|22.13|22.23|22.15|22.21|22.13|0
1641822230000|2022-01-10 13:43:50|22.2|22.12|22.2|22.12|22.21|22.13|22.2|22.12|1
1641822250000|2022-01-10 13:44:10|22.21|22.13|22.2|22.12|22.21|22.13|22.2|22.12|5
1641822260000|2022-01-10 13:44:20|22.21|22.13|22.2|22.12|22.21|22.13|22.2|22.12|0
1641822270000|2022-01-10 13:44:30|||||||||1
1641822340000|2022-01-10 13:45:40|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|11
1641822350000|2022-01-10 13:45:50|22.18|22.1|22.2|22.12|22.2|22.12|22.17|22.09|4
1641822390000|2022-01-10 13:46:30|||||||||13
1641822410000|2022-01-10 13:46:50|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|61
1641822420000|2022-01-10 13:47:00|22.2|22.12|22.23|22.15|22.23|22.15|22.2|22.12|5
1641822430000|2022-01-10 13:47:10|22.21|22.13|22.21|22.13|22.21|22.13|22.2|22.12|0
1641822440000|2022-01-10 13:47:20|22.23|22.15|22.21|22.13|22.23|22.15|22.21|22.13|0
1641822450000|2022-01-10 13:47:30|22.2|22.12|22.21|22.13|22.21|22.13|22.2|22.12|1
1641822470000|2022-01-10 13:47:50|22.2|22.12|22.2|22.12|22.21|22.13|22.2|22.12|0
1641822480000|2022-01-10 13:48:00|22.21|22.13|22.2|22.12|22.21|22.13|22.2|22.12|1
1641822510000|2022-01-10 13:48:30|22.21|22.13|22.2|22.12|22.21|22.13|22.2|22.12|0
1641822520000|2022-01-10 13:48:40|22.21|22.13|22.21|22.13|22.21|22.13|22.2|22.12|0
1641822560000|2022-01-10 13:49:20|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1641822570000|2022-01-10 13:49:30|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1641822610000|2022-01-10 13:50:10|22.23|22.15|22.25|22.17|22.25|22.17|22.23|22.15|0
1641822620000|2022-01-10 13:50:20|22.23|22.15|22.25|22.17|22.25|22.17|22.23|22.15|0
1641822630000|2022-01-10 13:50:30|||||||||1
1641822640000|2022-01-10 13:50:40|22.21|22.13|22.21|22.13|22.25|22.17|22.2|22.12|21
1641822650000|2022-01-10 13:50:50|22.2|22.12|22.21|22.13|22.21|22.13|22.2|22.12|21
1641822660000|2022-01-10 13:51:00|22.2|22.12|22.2|22.12|22.21|22.13|22.2|22.12|1
1641822670000|2022-01-10 13:51:10|||||||||1
1641822680000|2022-01-10 13:51:20|||||||||1
1641822690000|2022-01-10 13:51:30|||||||||1
1641822700000|2022-01-10 13:51:40|||||||||1
1641822710000|2022-01-10 13:51:50|22.17|22.09|22.2|22.12|22.2|22.12|22.17|22.09|30
1641822780000|2022-01-10 13:53:00|22.21|22.13|22.2|22.12|22.21|22.13|22.2|22.12|4
1641822790000|2022-01-10 13:53:10|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1641822810000|2022-01-10 13:53:30|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1641822820000|2022-01-10 13:53:40|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1641822840000|2022-01-10 13:54:00|||||||||61
1641822850000|2022-01-10 13:54:10|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|1
1641822860000|2022-01-10 13:54:20|22.27|22.19|22.31|22.23|22.32|22.24|22.27|22.19|35
1641822870000|2022-01-10 13:54:30|22.27|22.19|22.31|22.23|22.31|22.23|22.27|22.19|0
1641822880000|2022-01-10 13:54:40|22.32|22.24|22.32|22.24|22.32|22.24|22.31|22.23|36
1641822890000|2022-01-10 13:54:50|22.31|22.23|22.32|22.24|22.32|22.24|22.31|22.23|5
1641822900000|2022-01-10 13:55:00|22.31|22.23|22.32|22.24|22.32|22.24|22.31|22.23|0
1641822920000|2022-01-10 13:55:20|22.31|22.23|22.32|22.24|22.32|22.24|22.31|22.23|1
1641822940000|2022-01-10 13:55:40|22.31|22.23|22.32|22.24|22.32|22.24|22.29|22.21|0
1641823000000|2022-01-10 13:56:40|22.33|22.25|22.32|22.24|22.33|22.25|22.32|22.24|0
1641823030000|2022-01-10 13:57:10|||||||||1
1641823140000|2022-01-10 13:59:00|||||||||1
1641823150000|2022-01-10 13:59:10|22.33|22.25|22.34|22.26|22.34|22.26|22.33|22.25|1
1641823160000|2022-01-10 13:59:20|22.33|22.25|22.32|22.24|22.33|22.25|22.32|22.24|1
1641823200000|2022-01-10 14:00:00|||||||||108
1641823210000|2022-01-10 14:00:10|22.34|22.26|22.34|22.26|22.37|22.29|22.34|22.26|2
1641823220000|2022-01-10 14:00:20|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|5
1641823230000|2022-01-10 14:00:30|||||||||1
1641823250000|2022-01-10 14:00:50|22.34|22.26|22.37|22.29|22.37|22.29|22.34|22.26|21
1641823260000|2022-01-10 14:01:00|22.36|22.28|22.34|22.26|22.36|22.28|22.34|22.26|0
1641823270000|2022-01-10 14:01:10|22.33|22.25|22.32|22.24|22.34|22.26|22.32|22.24|17
1641823280000|2022-01-10 14:01:20|22.34|22.26|22.32|22.24|22.34|22.26|22.32|22.24|44
1641823290000|2022-01-10 14:01:30|22.33|22.25|22.32|22.24|22.33|22.25|22.32|22.24|1
1641823320000|2022-01-10 14:02:00|22.33|22.25|22.32|22.24|22.33|22.25|22.32|22.24|10
1641823360000|2022-01-10 14:02:40|22.34|22.26|22.33|22.25|22.34|22.26|22.33|22.25|24
1641823370000|2022-01-10 14:02:50|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1641823380000|2022-01-10 14:03:00|22.36|22.28|22.36|22.28|22.36|22.28|22.34|22.26|0
1641823390000|2022-01-10 14:03:10|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|2
1641823410000|2022-01-10 14:03:30|22.33|22.25|22.32|22.24|22.33|22.25|22.32|22.24|9
1641823430000|2022-01-10 14:03:50|22.34|22.26|22.32|22.24|22.34|22.26|22.32|22.24|6
1641823440000|2022-01-10 14:04:00|||||||||3
1641823470000|2022-01-10 14:04:30|22.33|22.25|22.34|22.26|22.34|22.26|22.33|22.25|0
1641823490000|2022-01-10 14:04:50|22.32|22.24|22.32|22.24|22.33|22.25|22.32|22.24|6
1641823520000|2022-01-10 14:05:20|22.31|22.23|22.32|22.24|22.32|22.24|22.31|22.23|1
1641823560000|2022-01-10 14:06:00|||||||||11
1641823580000|2022-01-10 14:06:20|22.33|22.25|22.32|22.24|22.33|22.25|22.32|22.24|1
1641823650000|2022-01-10 14:07:30|22.28|22.2|22.27|22.19|22.29|22.21|22.27|22.19|20
1641823670000|2022-01-10 14:07:50|||||||||1
1641823690000|2022-01-10 14:08:10|22.29|22.21|22.28|22.2|22.29|22.21|22.28|22.2|13
1641823700000|2022-01-10 14:08:20|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|2
1641823710000|2022-01-10 14:08:30|22.28|22.2|22.27|22.19|22.29|22.21|22.27|22.19|8
1641823720000|2022-01-10 14:08:40|22.28|22.2|22.28|22.2|22.29|22.21|22.27|22.19|1
1641823730000|2022-01-10 14:08:50|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|20
1641823740000|2022-01-10 14:09:00|22.28|22.2|22.31|22.23|22.32|22.24|22.27|22.19|1
1641823750000|2022-01-10 14:09:10|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1641823770000|2022-01-10 14:09:30|22.29|22.21|22.31|22.23|22.32|22.24|22.29|22.21|0
1641823780000|2022-01-10 14:09:40|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1641823790000|2022-01-10 14:09:50|22.31|22.23|22.32|22.24|22.32|22.24|22.31|22.23|0
1641823820000|2022-01-10 14:10:20|22.31|22.23|22.32|22.24|22.32|22.24|22.31|22.23|0
1641823860000|2022-01-10 14:11:00|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|14
1641823870000|2022-01-10 14:11:10|22.33|22.25|22.32|22.24|22.34|22.26|22.32|22.24|1
1641823890000|2022-01-10 14:11:30|||||||||2
1641824020000|2022-01-10 14:13:40|||||||||1
1641824070000|2022-01-10 14:14:30|22.34|22.26|22.32|22.24|22.34|22.26|22.32|22.24|53
1641824080000|2022-01-10 14:14:40|22.34|22.26|22.34|22.26|22.34|22.26|22.33|22.25|1
1641824090000|2022-01-10 14:14:50|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1641824110000|2022-01-10 14:15:10|22.36|22.28|22.37|22.29|22.37|22.29|22.36|22.28|0
1641824130000|2022-01-10 14:15:30|22.36|22.28|22.37|22.29|22.37|22.29|22.36|22.28|11
1641824160000|2022-01-10 14:16:00|||||||||1
1641824200000|2022-01-10 14:16:40|22.38|22.3|22.37|22.29|22.38|22.3|22.37|22.29|0
1641824210000|2022-01-10 14:16:50|22.38|22.3|22.37|22.29|22.39|22.31|22.37|22.29|36
1641824220000|2022-01-10 14:17:00|22.38|22.3|22.37|22.29|22.38|22.3|22.37|22.29|5
1641824230000|2022-01-10 14:17:10|22.38|22.3|22.39|22.31|22.39|22.31|22.37|22.29|0
1641824240000|2022-01-10 14:17:20|||||||||1
1641824250000|2022-01-10 14:17:30|||||||||9
1641824280000|2022-01-10 14:18:00|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|0
1641824290000|2022-01-10 14:18:10|22.43|22.35|22.44|22.36|22.44|22.36|22.42|22.34|33
1641824300000|2022-01-10 14:18:20|22.42|22.34|22.44|22.36|22.44|22.36|22.42|22.34|22
1641824310000|2022-01-10 14:18:30|22.43|22.35|22.42|22.34|22.43|22.35|22.42|22.34|0
1641824340000|2022-01-10 14:19:00|22.43|22.35|22.42|22.34|22.43|22.35|22.42|22.34|1
1641824350000|2022-01-10 14:19:10|22.44|22.36|22.42|22.34|22.44|22.36|22.42|22.34|5
1641824390000|2022-01-10 14:19:50|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|1
1641824400000|2022-01-10 14:20:00|22.42|22.34|22.43|22.35|22.43|22.35|22.42|22.34|0
1641824410000|2022-01-10 14:20:10|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|0
1641824420000|2022-01-10 14:20:20|22.41|22.33|22.37|22.29|22.41|22.33|22.37|22.29|23
1641824460000|2022-01-10 14:21:00|||||||||1
1641824470000|2022-01-10 14:21:10|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|15
1641824490000|2022-01-10 14:21:30|||||||||9
1641824510000|2022-01-10 14:21:50|22.38|22.3|22.39|22.31|22.39|22.31|22.38|22.3|4
1641824540000|2022-01-10 14:22:20|22.41|22.33|22.43|22.35|22.43|22.35|22.41|22.33|3
1641824550000|2022-01-10 14:22:30|22.44|22.36|22.44|22.36|22.44|22.36|22.43|22.35|0
1641824570000|2022-01-10 14:22:50|||||||||46
1641824580000|2022-01-10 14:23:00|22.47|22.39|22.49|22.41|22.49|22.41|22.45|22.37|6
1641824590000|2022-01-10 14:23:10|22.46|22.38|22.49|22.41|22.49|22.41|22.44|22.36|11
1641824600000|2022-01-10 14:23:20|22.47|22.39|22.49|22.41|22.49|22.41|22.47|22.39|1
1641824610000|2022-01-10 14:23:30|22.5|22.42|22.45|22.37|22.5|22.42|22.45|22.37|44
1641824620000|2022-01-10 14:23:40|22.47|22.39|22.45|22.37|22.47|22.39|22.45|22.37|0
1641824630000|2022-01-10 14:23:50|22.44|22.36|22.45|22.37|22.45|22.37|22.44|22.36|2
1641824640000|2022-01-10 14:24:00|22.47|22.39|22.45|22.37|22.47|22.39|22.45|22.37|0
1641824650000|2022-01-10 14:24:10|22.47|22.39|22.47|22.39|22.49|22.41|22.47|22.39|0
1641824670000|2022-01-10 14:24:30|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1641824680000|2022-01-10 14:24:40|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|31
1641824700000|2022-01-10 14:25:00|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|34
1641824720000|2022-01-10 14:25:20|22.48|22.4|22.44|22.36|22.48|22.4|22.44|22.36|41
1641824770000|2022-01-10 14:26:10|22.43|22.35|22.42|22.34|22.43|22.35|22.42|22.34|17
1641824780000|2022-01-10 14:26:20|22.43|22.35|22.44|22.36|22.44|22.36|22.43|22.35|0
1641824820000|2022-01-10 14:27:00|||||||||1
1641824830000|2022-01-10 14:27:10|22.42|22.34|22.39|22.31|22.42|22.34|22.39|22.31|14
1641824850000|2022-01-10 14:27:30|22.41|22.33|22.41|22.33|22.42|22.34|22.41|22.33|51
1641824860000|2022-01-10 14:27:40|22.43|22.35|22.43|22.35|22.44|22.36|22.42|22.34|6
1641824870000|2022-01-10 14:27:50|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1641824900000|2022-01-10 14:28:20|22.42|22.34|22.44|22.36|22.44|22.36|22.41|22.33|1
1641824910000|2022-01-10 14:28:30|22.42|22.34|22.41|22.33|22.42|22.34|22.41|22.33|4
1641824920000|2022-01-10 14:28:40|22.42|22.34|22.39|22.31|22.42|22.34|22.39|22.31|86
1641824930000|2022-01-10 14:28:50|||||||||6
1641824940000|2022-01-10 14:29:00|22.4|22.32|22.39|22.31|22.4|22.32|22.39|22.31|0
1641824950000|2022-01-10 14:29:10|22.4|22.32|22.44|22.36|22.44|22.36|22.4|22.32|0
1641825000000|2022-01-10 14:30:00|22.42|22.34|22.34|22.26|22.44|22.36|22.32|22.24|43
1641825010000|2022-01-10 14:30:10|22.37|22.29|22.34|22.26|22.37|22.29|22.34|22.26|1
1641825020000|2022-01-10 14:30:20|22.33|22.25|22.37|22.29|22.37|22.29|22.32|22.24|2
1641825030000|2022-01-10 14:30:30|22.39|22.31|22.37|22.29|22.39|22.31|22.34|22.26|44
1641825040000|2022-01-10 14:30:40|22.36|22.28|22.37|22.29|22.37|22.29|22.34|22.26|0
1641825050000|2022-01-10 14:30:50|22.39|22.31|22.39|22.31|22.39|22.31|22.38|22.3|7
1641825060000|2022-01-10 14:31:00|22.41|22.33|22.41|22.33|22.41|22.33|22.36|22.28|40
1641825070000|2022-01-10 14:31:10|22.44|22.36|22.42|22.34|22.44|22.36|22.39|22.31|52
1641825080000|2022-01-10 14:31:20|22.44|22.36|22.45|22.37|22.45|22.37|22.43|22.35|17
1641825090000|2022-01-10 14:31:30|22.44|22.36|22.44|22.36|22.45|22.37|22.44|22.36|11
1641825100000|2022-01-10 14:31:40|22.45|22.37|22.45|22.37|22.49|22.41|22.44|22.36|1
1641825110000|2022-01-10 14:31:50|22.47|22.39|22.44|22.36|22.47|22.39|22.44|22.36|0
1641825120000|2022-01-10 14:32:00|22.45|22.37|22.5|22.42|22.5|22.42|22.44|22.36|39
1641825130000|2022-01-10 14:32:10|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|1
1641825140000|2022-01-10 14:32:20|22.48|22.4|22.45|22.37|22.48|22.4|22.45|22.37|5
1641825150000|2022-01-10 14:32:30|22.47|22.39|22.47|22.39|22.49|22.41|22.45|22.37|3
1641825160000|2022-01-10 14:32:40|22.45|22.37|22.44|22.36|22.47|22.39|22.44|22.36|1
1641825170000|2022-01-10 14:32:50|22.45|22.37|22.44|22.36|22.45|22.37|22.44|22.36|8
1641825180000|2022-01-10 14:33:00|22.45|22.37|22.44|22.36|22.45|22.37|22.44|22.36|5
1641825190000|2022-01-10 14:33:10|22.45|22.37|22.47|22.39|22.47|22.39|22.44|22.36|2
1641825200000|2022-01-10 14:33:20|22.49|22.41|22.45|22.37|22.49|22.41|22.45|22.37|1
1641825210000|2022-01-10 14:33:30|22.44|22.36|22.44|22.36|22.45|22.37|22.44|22.36|0
1641825220000|2022-01-10 14:33:40|22.45|22.37|22.44|22.36|22.45|22.37|22.44|22.36|4
1641825230000|2022-01-10 14:33:50|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|1
1641825240000|2022-01-10 14:34:00|22.44|22.36|22.45|22.37|22.45|22.37|22.44|22.36|10
1641825250000|2022-01-10 14:34:10|22.44|22.36|22.47|22.39|22.47|22.39|22.44|22.36|2
1641825260000|2022-01-10 14:34:20|22.45|22.37|22.49|22.41|22.5|22.42|22.45|22.37|7
1641825270000|2022-01-10 14:34:30|22.5|22.42|22.5|22.42|22.52|22.44|22.49|22.41|18
1641825280000|2022-01-10 14:34:40|22.53|22.45|22.55|22.47|22.55|22.47|22.5|22.42|54
1641825290000|2022-01-10 14:34:50|22.5|22.42|22.5|22.42|22.51|22.43|22.5|22.42|79
1641825300000|2022-01-10 14:35:00|22.51|22.43|22.51|22.43|22.55|22.47|22.5|22.42|193
1641825310000|2022-01-10 14:35:10|22.5|22.42|22.51|22.43|22.51|22.43|22.5|22.42|53
1641825320000|2022-01-10 14:35:20|22.5|22.42|22.5|22.42|22.51|22.43|22.5|22.42|14
1641825330000|2022-01-10 14:35:30|22.51|22.43|22.51|22.43|22.53|22.45|22.5|22.42|0
1641825360000|2022-01-10 14:36:00|22.5|22.42|22.56|22.48|22.56|22.48|22.5|22.42|19
1641825370000|2022-01-10 14:36:10|22.55|22.47|22.56|22.48|22.56|22.48|22.55|22.47|12
1641825380000|2022-01-10 14:36:20|22.55|22.47|22.51|22.43|22.56|22.48|22.51|22.43|42
1641825390000|2022-01-10 14:36:30|22.52|22.44|22.54|22.46|22.56|22.48|22.51|22.43|1
1641825400000|2022-01-10 14:36:40|22.56|22.48|22.56|22.48|22.56|22.48|22.54|22.46|4
1641825410000|2022-01-10 14:36:50|||||||||1
1641825430000|2022-01-10 14:37:10|22.53|22.45|22.56|22.48|22.56|22.48|22.51|22.43|13
1641825440000|2022-01-10 14:37:20|22.54|22.46|22.51|22.43|22.56|22.48|22.51|22.43|25
1641825450000|2022-01-10 14:37:30|22.54|22.46|22.54|22.46|22.56|22.48|22.53|22.45|3
1641825460000|2022-01-10 14:37:40|22.53|22.45|22.55|22.47|22.56|22.48|22.51|22.43|39
1641825470000|2022-01-10 14:37:50|22.56|22.48|22.55|22.47|22.56|22.48|22.53|22.45|7
1641825480000|2022-01-10 14:38:00|22.54|22.46|22.53|22.45|22.56|22.48|22.53|22.45|9
1641825490000|2022-01-10 14:38:10|22.54|22.46|22.51|22.43|22.54|22.46|22.5|22.42|8
1641825500000|2022-01-10 14:38:20|22.53|22.45|22.53|22.45|22.56|22.48|22.51|22.43|3
1641825510000|2022-01-10 14:38:30|22.55|22.47|22.51|22.43|22.55|22.47|22.51|22.43|4
1641825520000|2022-01-10 14:38:40|22.5|22.42|22.5|22.42|22.51|22.43|22.46|22.38|36
1641825530000|2022-01-10 14:38:50|22.51|22.43|22.51|22.43|22.51|22.43|22.5|22.42|3
1641825540000|2022-01-10 14:39:00|22.5|22.42|22.51|22.43|22.51|22.43|22.46|22.38|4
1641825550000|2022-01-10 14:39:10|22.5|22.42|22.48|22.4|22.51|22.43|22.48|22.4|4
1641825560000|2022-01-10 14:39:20|22.49|22.41|22.51|22.43|22.51|22.43|22.46|22.38|0
1641825570000|2022-01-10 14:39:30|22.48|22.4|22.51|22.43|22.51|22.43|22.46|22.38|4
1641825580000|2022-01-10 14:39:40|22.49|22.41|22.46|22.38|22.49|22.41|22.46|22.38|990
1641825590000|2022-01-10 14:39:50|22.45|22.37|22.4|22.32|22.45|22.37|22.4|22.32|54
1641825600000|2022-01-10 14:40:00|22.41|22.33|22.43|22.35|22.45|22.37|22.4|22.32|0
1641825610000|2022-01-10 14:40:10|22.41|22.33|22.4|22.32|22.41|22.33|22.4|22.32|11
1641825630000|2022-01-10 14:40:30|22.39|22.31|22.4|22.32|22.4|22.32|22.39|22.31|50
1641825640000|2022-01-10 14:40:40|22.45|22.37|22.48|22.4|22.48|22.4|22.45|22.37|42
1641825650000|2022-01-10 14:40:50|22.46|22.38|22.45|22.37|22.48|22.4|22.45|22.37|20
1641825660000|2022-01-10 14:41:00|22.43|22.35|22.41|22.33|22.45|22.37|22.4|22.32|18
1641825670000|2022-01-10 14:41:10|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|20
1641825700000|2022-01-10 14:41:40|||||||||11
1641825710000|2022-01-10 14:41:50|22.41|22.33|22.45|22.37|22.45|22.37|22.4|22.32|0
1641825720000|2022-01-10 14:42:00|22.43|22.35|22.45|22.37|22.45|22.37|22.42|22.34|6
1641825730000|2022-01-10 14:42:10|22.46|22.38|22.46|22.38|22.48|22.4|22.46|22.38|17
1641825740000|2022-01-10 14:42:20|22.48|22.4|22.46|22.38|22.48|22.4|22.45|22.37|27
1641825750000|2022-01-10 14:42:30|22.48|22.4|22.46|22.38|22.51|22.43|22.46|22.38|6
1641825760000|2022-01-10 14:42:40|||||||||20
1641825770000|2022-01-10 14:42:50|22.45|22.37|22.46|22.38|22.46|22.38|22.45|22.37|26
1641825790000|2022-01-10 14:43:10|22.48|22.4|22.51|22.43|22.51|22.43|22.48|22.4|0
1641825800000|2022-01-10 14:43:20|22.49|22.41|22.51|22.43|22.51|22.43|22.49|22.41|0
1641825810000|2022-01-10 14:43:30|22.48|22.4|22.51|22.43|22.51|22.43|22.48|22.4|15
1641825820000|2022-01-10 14:43:40|22.52|22.44|22.53|22.45|22.53|22.45|22.51|22.43|9
1641825830000|2022-01-10 14:43:50|22.55|22.47|22.58|22.5|22.58|22.5|22.55|22.47|12
1641825840000|2022-01-10 14:44:00|22.56|22.48|22.57|22.49|22.57|22.49|22.56|22.48|3
1641825850000|2022-01-10 14:44:10|22.58|22.5|22.57|22.49|22.58|22.5|22.56|22.48|1
1641825860000|2022-01-10 14:44:20|22.56|22.48|22.58|22.5|22.58|22.5|22.56|22.48|2
1641825870000|2022-01-10 14:44:30|22.57|22.49|22.55|22.47|22.58|22.5|22.55|22.47|0
1641825880000|2022-01-10 14:44:40|22.56|22.48|22.53|22.45|22.57|22.49|22.51|22.43|7
1641825890000|2022-01-10 14:44:50|22.52|22.44|22.55|22.47|22.56|22.48|22.52|22.44|0
1641825900000|2022-01-10 14:45:00|22.56|22.48|22.61|22.53|22.63|22.55|22.56|22.48|4
1641825910000|2022-01-10 14:45:10|22.63|22.55|22.64|22.56|22.64|22.56|22.61|22.53|26
1641825920000|2022-01-10 14:45:20|22.65|22.57|22.64|22.56|22.65|22.57|22.64|22.56|25
1641825930000|2022-01-10 14:45:30|22.65|22.57|22.64|22.56|22.65|22.57|22.64|22.56|18
1641825940000|2022-01-10 14:45:40|22.65|22.57|22.67|22.59|22.67|22.59|22.64|22.56|2
1641825950000|2022-01-10 14:45:50|22.65|22.57|22.64|22.56|22.67|22.59|22.64|22.56|3
1641825960000|2022-01-10 14:46:00|22.59|22.51|22.64|22.56|22.64|22.56|22.59|22.51|34
1641825970000|2022-01-10 14:46:10|22.62|22.54|22.62|22.54|22.64|22.56|22.59|22.51|78
1641825980000|2022-01-10 14:46:20|22.6|22.52|22.65|22.57|22.65|22.57|22.59|22.51|90
1641825990000|2022-01-10 14:46:30|22.64|22.56|22.64|22.56|22.65|22.57|22.62|22.54|50
1641826000000|2022-01-10 14:46:40|22.62|22.54|22.65|22.57|22.65|22.57|22.62|22.54|0
1641826010000|2022-01-10 14:46:50|22.6|22.52|22.64|22.56|22.65|22.57|22.6|22.52|41
1641826020000|2022-01-10 14:47:00|22.61|22.53|22.6|22.52|22.64|22.56|22.6|22.52|13
1641826030000|2022-01-10 14:47:10|22.59|22.51|22.59|22.51|22.6|22.52|22.55|22.47|2
1641826040000|2022-01-10 14:47:20|22.6|22.52|22.6|22.52|22.6|22.52|22.59|22.51|1
1641826050000|2022-01-10 14:47:30|22.59|22.51|22.6|22.52|22.6|22.52|22.55|22.47|5
1641826070000|2022-01-10 14:47:50|22.61|22.53|22.65|22.57|22.65|22.57|22.6|22.52|6
1641826080000|2022-01-10 14:48:00|22.66|22.58|22.66|22.58|22.67|22.59|22.64|22.56|26
1641826090000|2022-01-10 14:48:10|22.65|22.57|22.69|22.61|22.69|22.61|22.65|22.57|0
1641826100000|2022-01-10 14:48:20|22.67|22.59|22.72|22.64|22.72|22.64|22.67|22.59|69
1641826110000|2022-01-10 14:48:30|||||||||10
1641826130000|2022-01-10 14:48:50|22.7|22.62|22.72|22.64|22.77|22.69|22.69|22.61|80
1641826140000|2022-01-10 14:49:00|22.73|22.65|22.73|22.65|22.75|22.67|22.72|22.64|5
1641826150000|2022-01-10 14:49:10|22.72|22.64|22.69|22.61|22.73|22.65|22.67|22.59|56
1641826160000|2022-01-10 14:49:20|22.7|22.62|22.69|22.61|22.7|22.62|22.67|22.59|17
1641826170000|2022-01-10 14:49:30|22.7|22.62|22.72|22.64|22.72|22.64|22.69|22.61|0
1641826180000|2022-01-10 14:49:40|22.7|22.62|22.7|22.62|22.72|22.64|22.67|22.59|20
1641826190000|2022-01-10 14:49:50|22.68|22.6|22.67|22.59|22.68|22.6|22.66|22.58|58
1641826200000|2022-01-10 14:50:00|||||||||43
1641826210000|2022-01-10 14:50:10|22.65|22.57|22.62|22.54|22.66|22.58|22.62|22.54|77
1641826220000|2022-01-10 14:50:20|22.61|22.53|22.6|22.52|22.62|22.54|22.6|22.52|16
1641826230000|2022-01-10 14:50:30|22.59|22.51|22.6|22.52|22.6|22.52|22.55|22.47|6
1641826240000|2022-01-10 14:50:40|22.59|22.51|22.57|22.49|22.59|22.51|22.55|22.47|0
1641826250000|2022-01-10 14:50:50|22.55|22.47|22.6|22.52|22.6|22.52|22.55|22.47|3
1641826260000|2022-01-10 14:51:00|||||||||1
1641826270000|2022-01-10 14:51:10|22.59|22.51|22.6|22.52|22.6|22.52|22.57|22.49|3
1641826280000|2022-01-10 14:51:20|22.59|22.51|22.55|22.47|22.59|22.51|22.55|22.47|6
1641826290000|2022-01-10 14:51:30|22.57|22.49|22.57|22.49|22.59|22.51|22.55|22.47|2
1641826300000|2022-01-10 14:51:40|22.55|22.47|22.55|22.47|22.6|22.52|22.55|22.47|0
1641826310000|2022-01-10 14:51:50|22.57|22.49|22.55|22.47|22.57|22.49|22.55|22.47|0
1641826320000|2022-01-10 14:52:00|22.57|22.49|22.59|22.51|22.59|22.51|22.57|22.49|2
1641826330000|2022-01-10 14:52:10|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|3
1641826340000|2022-01-10 14:52:20|22.59|22.51|22.55|22.47|22.59|22.51|22.55|22.47|64
1641826350000|2022-01-10 14:52:30|22.57|22.49|22.59|22.51|22.6|22.52|22.55|22.47|15
1641826360000|2022-01-10 14:52:40|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|58
1641826370000|2022-01-10 14:52:50|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|0
1641826380000|2022-01-10 14:53:00|22.65|22.57|22.6|22.52|22.65|22.57|22.6|22.52|0
1641826390000|2022-01-10 14:53:10|22.63|22.55|22.65|22.57|22.65|22.57|22.63|22.55|0
1641826400000|2022-01-10 14:53:20|||||||||19
1641826410000|2022-01-10 14:53:30|22.67|22.59|22.65|22.57|22.69|22.61|22.65|22.57|21
1641826420000|2022-01-10 14:53:40|22.67|22.59|22.67|22.59|22.69|22.61|22.67|22.59|6
1641826440000|2022-01-10 14:54:00|22.68|22.6|22.67|22.59|22.68|22.6|22.67|22.59|36
1641826450000|2022-01-10 14:54:10|22.66|22.58|22.67|22.59|22.67|22.59|22.66|22.58|9
1641826460000|2022-01-10 14:54:20|22.68|22.6|22.67|22.59|22.68|22.6|22.67|22.59|32
1641826470000|2022-01-10 14:54:30|22.68|22.6|22.73|22.65|22.73|22.65|22.67|22.59|45
1641826480000|2022-01-10 14:54:40|22.72|22.64|22.73|22.65|22.73|22.65|22.72|22.64|22
1641826490000|2022-01-10 14:54:50|22.72|22.64|22.68|22.6|22.72|22.64|22.67|22.59|29
1641826500000|2022-01-10 14:55:00|22.7|22.62|22.7|22.62|22.7|22.62|22.67|22.59|7
1641826510000|2022-01-10 14:55:10|22.72|22.64|22.72|22.64|22.72|22.64|22.68|22.6|0
1641826520000|2022-01-10 14:55:20|22.7|22.62|22.72|22.64|22.72|22.64|22.7|22.62|0
1641826540000|2022-01-10 14:55:40|22.73|22.65|22.72|22.64|22.73|22.65|22.72|22.64|20
1641826550000|2022-01-10 14:55:50|22.73|22.65|22.73|22.65|22.73|22.65|22.72|22.64|10
1641826560000|2022-01-10 14:56:00|22.72|22.64|22.73|22.65|22.73|22.65|22.72|22.64|0
1641826570000|2022-01-10 14:56:10|22.72|22.64|22.73|22.65|22.73|22.65|22.72|22.64|1
1641826580000|2022-01-10 14:56:20|22.72|22.64|22.67|22.59|22.72|22.64|22.67|22.59|5
1641826590000|2022-01-10 14:56:30|22.68|22.6|22.72|22.64|22.73|22.65|22.67|22.59|0
1641826600000|2022-01-10 14:56:40|22.73|22.65|22.72|22.64|22.73|22.65|22.72|22.64|1
1641826610000|2022-01-10 14:56:50|22.7|22.62|22.73|22.65|22.73|22.65|22.7|22.62|0
1641826620000|2022-01-10 14:57:00|22.72|22.64|22.73|22.65|22.73|22.65|22.72|22.64|0
1641826630000|2022-01-10 14:57:10|||||||||2
1641826640000|2022-01-10 14:57:20|22.77|22.69|22.73|22.65|22.78|22.7|22.73|22.65|13
1641826650000|2022-01-10 14:57:30|22.76|22.68|22.75|22.67|22.78|22.7|22.73|22.65|4
1641826660000|2022-01-10 14:57:40|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|0
1641826670000|2022-01-10 14:57:50|22.78|22.7|22.77|22.69|22.78|22.7|22.77|22.69|1
1641826680000|2022-01-10 14:58:00|22.78|22.7|22.78|22.7|22.78|22.7|22.77|22.69|3
1641826690000|2022-01-10 14:58:10|22.77|22.69|22.73|22.65|22.78|22.7|22.73|22.65|0
1641826700000|2022-01-10 14:58:20|22.72|22.64|22.78|22.7|22.78|22.7|22.72|22.64|2
1641826710000|2022-01-10 14:58:30|22.82|22.74|22.83|22.75|22.83|22.75|22.78|22.7|16
1641826720000|2022-01-10 14:58:40|22.82|22.74|22.83|22.75|22.83|22.75|22.82|22.74|6
1641826740000|2022-01-10 14:59:00|22.82|22.74|22.78|22.7|22.83|22.75|22.78|22.7|7
1641826750000|2022-01-10 14:59:10|22.8|22.72|22.8|22.72|22.8|22.72|22.78|22.7|10
1641826760000|2022-01-10 14:59:20|22.78|22.7|22.83|22.75|22.83|22.75|22.78|22.7|22
1641826770000|2022-01-10 14:59:30|||||||||2
1641826780000|2022-01-10 14:59:40|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|17
1641826790000|2022-01-10 14:59:50|22.8|22.72|22.78|22.7|22.8|22.72|22.78|22.7|0
1641826800000|2022-01-10 15:00:00|22.82|22.74|22.83|22.75|22.83|22.75|22.8|22.72|6
1641826810000|2022-01-10 15:00:10|22.82|22.74|22.83|22.75|22.83|22.75|22.81|22.73|0
1641826820000|2022-01-10 15:00:20|22.84|22.76|22.86|22.78|22.88|22.8|22.84|22.76|11
1641826830000|2022-01-10 15:00:30|22.87|22.79|22.83|22.75|22.87|22.79|22.82|22.74|2
1641826840000|2022-01-10 15:00:40|22.85|22.77|22.87|22.79|22.87|22.79|22.83|22.75|1
1641826850000|2022-01-10 15:00:50|22.85|22.77|22.88|22.8|22.88|22.8|22.85|22.77|2
1641826860000|2022-01-10 15:01:00|22.89|22.81|22.88|22.8|22.89|22.81|22.88|22.8|0
1641826880000|2022-01-10 15:01:20|22.87|22.79|22.88|22.8|22.88|22.8|22.87|22.79|23
1641826920000|2022-01-10 15:02:00|22.9|22.82|22.93|22.85|22.93|22.85|22.89|22.81|19
1641826930000|2022-01-10 15:02:10|22.88|22.8|22.93|22.85|22.93|22.85|22.88|22.8|23
1641826940000|2022-01-10 15:02:20|22.88|22.8|22.93|22.85|22.93|22.85|22.88|22.8|4
1641826950000|2022-01-10 15:02:30|||||||||5
1641826960000|2022-01-10 15:02:40|||||||||21
1641826970000|2022-01-10 15:02:50|22.94|22.86|22.98|22.9|22.98|22.9|22.93|22.85|85
1641826980000|2022-01-10 15:03:00|22.96|22.88|22.93|22.85|22.96|22.88|22.93|22.85|3
1641826990000|2022-01-10 15:03:10|22.92|22.84|22.93|22.85|22.93|22.85|22.88|22.8|3
1641827010000|2022-01-10 15:03:30|22.94|22.86|22.96|22.88|22.96|22.88|22.93|22.85|0
1641827020000|2022-01-10 15:03:40|22.98|22.9|22.99|22.91|22.99|22.91|22.94|22.86|2
1641827030000|2022-01-10 15:03:50|22.96|22.88|22.96|22.88|22.99|22.91|22.96|22.88|46
1641827040000|2022-01-10 15:04:00|22.97|22.89|22.96|22.88|22.97|22.89|22.94|22.86|0
1641827050000|2022-01-10 15:04:10|22.94|22.86|22.93|22.85|22.94|22.86|22.93|22.85|15
1641827060000|2022-01-10 15:04:20|||||||||20
1641827070000|2022-01-10 15:04:30|22.94|22.86|22.94|22.86|22.96|22.88|22.94|22.86|7
1641827080000|2022-01-10 15:04:40|22.96|22.88|22.99|22.91|22.99|22.91|22.94|22.86|1
1641827090000|2022-01-10 15:04:50|22.98|22.9|22.99|22.91|22.99|22.91|22.98|22.9|3
1641827100000|2022-01-10 15:05:00|22.98|22.9|22.94|22.86|22.99|22.91|22.94|22.86|47
1641827110000|2022-01-10 15:05:10|22.96|22.88|22.96|22.88|22.99|22.91|22.94|22.86|0
1641827120000|2022-01-10 15:05:20|22.97|22.89|22.99|22.91|22.99|22.91|22.96|22.88|0
1641827140000|2022-01-10 15:05:40|22.95|22.87|22.97|22.89|22.99|22.91|22.95|22.87|59
1641827150000|2022-01-10 15:05:50|22.99|22.91|22.99|22.91|22.99|22.91|22.98|22.9|231
1641827160000|2022-01-10 15:06:00|23.03|22.95|22.99|22.91|23.03|22.95|22.99|22.91|19
1641827170000|2022-01-10 15:06:10|22.98|22.9|22.93|22.85|22.98|22.9|22.93|22.85|25
1641827180000|2022-01-10 15:06:20|22.91|22.83|22.88|22.8|22.91|22.83|22.87|22.79|60
1641827190000|2022-01-10 15:06:30|22.87|22.79|22.85|22.77|22.87|22.79|22.85|22.77|6
1641827200000|2022-01-10 15:06:40|22.87|22.79|22.88|22.8|22.88|22.8|22.87|22.79|52
1641827210000|2022-01-10 15:06:50|22.87|22.79|22.87|22.79|22.88|22.8|22.85|22.77|93
1641827220000|2022-01-10 15:07:00|22.88|22.8|22.87|22.79|22.88|22.8|22.86|22.78|3
1641827230000|2022-01-10 15:07:10|22.85|22.77|22.88|22.8|22.88|22.8|22.83|22.75|2
1641827240000|2022-01-10 15:07:20|22.87|22.79|22.88|22.8|22.88|22.8|22.87|22.79|39
1641827260000|2022-01-10 15:07:40|22.87|22.79|22.87|22.79|22.88|22.8|22.87|22.79|24
1641827270000|2022-01-10 15:07:50|22.85|22.77|22.85|22.77|22.88|22.8|22.85|22.77|3
1641827280000|2022-01-10 15:08:00|22.86|22.78|22.83|22.75|22.86|22.78|22.82|22.74|34
1641827290000|2022-01-10 15:08:10|22.82|22.74|22.82|22.74|22.83|22.75|22.78|22.7|8
1641827300000|2022-01-10 15:08:20|22.83|22.75|22.82|22.74|22.83|22.75|22.8|22.72|2
1641827310000|2022-01-10 15:08:30|22.83|22.75|22.78|22.7|22.83|22.75|22.77|22.69|3
1641827320000|2022-01-10 15:08:40|22.77|22.69|22.78|22.7|22.78|22.7|22.77|22.69|1
1641827330000|2022-01-10 15:08:50|22.77|22.69|22.77|22.69|22.78|22.7|22.77|22.69|1
1641827340000|2022-01-10 15:09:00|22.78|22.7|22.77|22.69|22.78|22.7|22.77|22.69|3
1641827360000|2022-01-10 15:09:20|||||||||10
1641827370000|2022-01-10 15:09:30|22.78|22.7|22.77|22.69|22.78|22.7|22.77|22.69|21
1641827380000|2022-01-10 15:09:40|22.78|22.7|22.82|22.74|22.82|22.74|22.78|22.7|0
1641827390000|2022-01-10 15:09:50|22.8|22.72|22.83|22.75|22.83|22.75|22.78|22.7|7
1641827400000|2022-01-10 15:10:00|22.87|22.79|22.88|22.8|22.88|22.8|22.87|22.79|6
1641827410000|2022-01-10 15:10:10|22.86|22.78|22.88|22.8|22.88|22.8|22.86|22.78|2
1641827420000|2022-01-10 15:10:20|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|28
1641827430000|2022-01-10 15:10:30|22.88|22.8|22.89|22.81|22.89|22.81|22.88|22.8|2
1641827440000|2022-01-10 15:10:40|22.91|22.83|22.91|22.83|22.94|22.86|22.89|22.81|2
1641827450000|2022-01-10 15:10:50|22.89|22.81|22.9|22.82|22.94|22.86|22.89|22.81|24
1641827460000|2022-01-10 15:11:00|22.89|22.81|22.89|22.81|22.91|22.83|22.89|22.81|64
1641827470000|2022-01-10 15:11:10|22.9|22.82|22.89|22.81|22.9|22.82|22.89|22.81|6
1641827490000|2022-01-10 15:11:30|||||||||2
1641827500000|2022-01-10 15:11:40|22.88|22.8|22.89|22.81|22.89|22.81|22.86|22.78|2
1641827510000|2022-01-10 15:11:50|||||||||12
1641827530000|2022-01-10 15:12:10|22.91|22.83|22.96|22.88|22.96|22.88|22.9|22.82|7
1641827540000|2022-01-10 15:12:20|||||||||7
1641827550000|2022-01-10 15:12:30|22.97|22.89|22.99|22.91|23.01|22.93|22.96|22.88|20
1641827560000|2022-01-10 15:12:40|23.01|22.93|22.96|22.88|23.01|22.93|22.96|22.88|9
1641827570000|2022-01-10 15:12:50|22.98|22.9|22.96|22.88|23.01|22.93|22.96|22.88|6
1641827580000|2022-01-10 15:13:00|22.98|22.9|23.01|22.93|23.01|22.93|22.96|22.88|12
1641827590000|2022-01-10 15:13:10|23|22.92|23.01|22.93|23.01|22.93|22.98|22.9|6
1641827600000|2022-01-10 15:13:20|22.98|22.9|23.01|22.93|23.01|22.93|22.96|22.88|8
1641827610000|2022-01-10 15:13:30|23|22.92|22.96|22.88|23.01|22.93|22.96|22.88|1
1641827630000|2022-01-10 15:13:50|22.94|22.86|22.96|22.88|22.96|22.88|22.94|22.86|61
1641827640000|2022-01-10 15:14:00|23.01|22.93|23.01|22.93|23.01|22.93|22.96|22.88|15
1641827650000|2022-01-10 15:14:10|23.06|22.98|23.06|22.98|23.06|22.98|23.04|22.96|40
1641827660000|2022-01-10 15:14:20|23.02|22.94|23.02|22.94|23.06|22.98|23.02|22.94|41
1641827670000|2022-01-10 15:14:30|23.01|22.93|22.98|22.9|23.01|22.93|22.98|22.9|175
1641827680000|2022-01-10 15:14:40|23|22.92|22.96|22.88|23.01|22.93|22.96|22.88|79
1641827690000|2022-01-10 15:14:50|22.97|22.89|22.96|22.88|22.97|22.89|22.96|22.88|22
1641827700000|2022-01-10 15:15:00|22.97|22.89|22.96|22.88|22.99|22.91|22.96|22.88|0
1641827710000|2022-01-10 15:15:10|22.94|22.86|22.96|22.88|22.96|22.88|22.93|22.85|5
1641827720000|2022-01-10 15:15:20|22.95|22.87|22.9|22.82|22.96|22.88|22.89|22.81|28
1641827730000|2022-01-10 15:15:30|22.89|22.81|22.84|22.76|22.89|22.81|22.84|22.76|25
1641827740000|2022-01-10 15:15:40|22.89|22.81|22.89|22.81|22.89|22.81|22.86|22.78|12
1641827750000|2022-01-10 15:15:50|22.9|22.82|22.93|22.85|22.93|22.85|22.89|22.81|23
1641827760000|2022-01-10 15:16:00|22.94|22.86|22.96|22.88|22.96|22.88|22.94|22.86|4
1641827770000|2022-01-10 15:16:10|22.98|22.9|22.96|22.88|22.98|22.9|22.96|22.88|0
1641827780000|2022-01-10 15:16:20|22.98|22.9|23.01|22.93|23.01|22.93|22.98|22.9|1
1641827790000|2022-01-10 15:16:30|23|22.92|22.96|22.88|23|22.92|22.96|22.88|4
1641827800000|2022-01-10 15:16:40|22.98|22.9|22.98|22.9|23.01|22.93|22.98|22.9|4
1641827810000|2022-01-10 15:16:50|22.96|22.88|23|22.92|23.01|22.93|22.96|22.88|0
1641827820000|2022-01-10 15:17:00|22.98|22.9|22.96|22.88|22.98|22.9|22.96|22.88|0
1641827830000|2022-01-10 15:17:10|22.98|22.9|22.95|22.87|22.98|22.9|22.94|22.86|0
1641827840000|2022-01-10 15:17:20|22.96|22.88|22.89|22.81|22.96|22.88|22.89|22.81|33
1641827850000|2022-01-10 15:17:30|22.9|22.82|22.93|22.85|22.93|22.85|22.89|22.81|3
1641827860000|2022-01-10 15:17:40|22.91|22.83|22.91|22.83|22.94|22.86|22.9|22.82|1
1641827870000|2022-01-10 15:17:50|22.9|22.82|22.9|22.82|22.91|22.83|22.89|22.81|12
1641827880000|2022-01-10 15:18:00|22.89|22.81|22.94|22.86|22.96|22.88|22.89|22.81|1
1641827890000|2022-01-10 15:18:10|22.95|22.87|22.96|22.88|22.98|22.9|22.95|22.87|2
1641827900000|2022-01-10 15:18:20|22.95|22.87|22.96|22.88|22.96|22.88|22.95|22.87|0
1641827930000|2022-01-10 15:18:50|22.99|22.91|23.01|22.93|23.01|22.93|22.98|22.9|3
1641827940000|2022-01-10 15:19:00|||||||||24
1641827950000|2022-01-10 15:19:10|23.02|22.94|23.04|22.96|23.04|22.96|23.02|22.94|0
1641827960000|2022-01-10 15:19:20|23.02|22.94|23.01|22.93|23.02|22.94|23.01|22.93|0
1641827970000|2022-01-10 15:19:30|23.02|22.94|23.01|22.93|23.02|22.94|23.01|22.93|0
1641827980000|2022-01-10 15:19:40|23.02|22.94|23.01|22.93|23.04|22.96|23.01|22.93|2
1641827990000|2022-01-10 15:19:50|23.02|22.94|23.02|22.94|23.02|22.94|23.01|22.93|0
1641828000000|2022-01-10 15:20:00|23.01|22.93|23.01|22.93|23.02|22.94|22.98|22.9|1
1641828020000|2022-01-10 15:20:20|22.99|22.91|22.96|22.88|23.01|22.93|22.96|22.88|2
1641828030000|2022-01-10 15:20:30|22.94|22.86|22.95|22.87|22.95|22.87|22.91|22.83|22
1641828040000|2022-01-10 15:20:40|22.96|22.88|22.93|22.85|22.96|22.88|22.93|22.85|0
1641828050000|2022-01-10 15:20:50|22.91|22.83|22.94|22.86|22.96|22.88|22.91|22.83|0
1641828060000|2022-01-10 15:21:00|22.93|22.85|22.96|22.88|22.96|22.88|22.91|22.83|2
1641828070000|2022-01-10 15:21:10|22.95|22.87|22.94|22.86|22.96|22.88|22.94|22.86|0
1641828080000|2022-01-10 15:21:20|22.95|22.87|22.94|22.86|22.96|22.88|22.94|22.86|13
1641828090000|2022-01-10 15:21:30|22.95|22.87|22.94|22.86|22.96|22.88|22.94|22.86|26
1641828100000|2022-01-10 15:21:40|22.95|22.87|22.95|22.87|22.98|22.9|22.94|22.86|1
1641828110000|2022-01-10 15:21:50|22.96|22.88|23|22.92|23|22.92|22.96|22.88|3
1641828120000|2022-01-10 15:22:00|23.01|22.93|22.98|22.9|23.01|22.93|22.98|22.9|1
1641828130000|2022-01-10 15:22:10|22.96|22.88|22.96|22.88|22.98|22.9|22.96|22.88|3
1641828140000|2022-01-10 15:22:20|22.99|22.91|23.01|22.93|23.01|22.93|22.99|22.91|2
1641828150000|2022-01-10 15:22:30|22.99|22.91|23.01|22.93|23.01|22.93|22.99|22.91|6
1641828160000|2022-01-10 15:22:40|23.02|22.94|23.01|22.93|23.02|22.94|23.01|22.93|5
1641828170000|2022-01-10 15:22:50|||||||||3
1641828180000|2022-01-10 15:23:00|||||||||1
1641828190000|2022-01-10 15:23:10|||||||||1
1641828200000|2022-01-10 15:23:20|||||||||2
1641828210000|2022-01-10 15:23:30|23.02|22.94|23.04|22.96|23.04|22.96|23.01|22.93|8
1641828220000|2022-01-10 15:23:40|23.03|22.95|23.02|22.94|23.03|22.95|23.01|22.93|1
1641828230000|2022-01-10 15:23:50|23.01|22.93|23.06|22.98|23.06|22.98|23.01|22.93|4
1641828240000|2022-01-10 15:24:00|23.04|22.96|23.06|22.98|23.06|22.98|23.01|22.93|0
1641828250000|2022-01-10 15:24:10|23.04|22.96|23.03|22.95|23.06|22.98|23.01|22.93|16
1641828260000|2022-01-10 15:24:20|23.06|22.98|22.99|22.91|23.06|22.98|22.99|22.91|8
1641828270000|2022-01-10 15:24:30|23|22.92|22.96|22.88|23|22.92|22.95|22.87|22
1641828280000|2022-01-10 15:24:40|22.95|22.87|22.96|22.88|22.96|22.88|22.94|22.86|4
1641828290000|2022-01-10 15:24:50|22.95|22.87|22.96|22.88|22.96|22.88|22.94|22.86|8
1641828300000|2022-01-10 15:25:00|22.98|22.9|22.96|22.88|22.98|22.9|22.96|22.88|24
1641828310000|2022-01-10 15:25:10|22.95|22.87|22.94|22.86|22.95|22.87|22.94|22.86|2
1641828320000|2022-01-10 15:25:20|22.93|22.85|22.89|22.81|22.94|22.86|22.89|22.81|8
1641828330000|2022-01-10 15:25:30|||||||||1
1641828340000|2022-01-10 15:25:40|||||||||3
1641828350000|2022-01-10 15:25:50|||||||||1
1641828360000|2022-01-10 15:26:00|22.9|22.82|22.89|22.81|22.93|22.85|22.89|22.81|59
1641828370000|2022-01-10 15:26:10|22.91|22.83|22.89|22.81|22.91|22.83|22.89|22.81|27
1641828380000|2022-01-10 15:26:20|22.9|22.82|22.9|22.82|22.93|22.85|22.89|22.81|20
1641828390000|2022-01-10 15:26:30|22.89|22.81|22.89|22.81|22.9|22.82|22.89|22.81|1
1641828400000|2022-01-10 15:26:40|22.88|22.8|22.88|22.8|22.89|22.81|22.88|22.8|96
1641828410000|2022-01-10 15:26:50|||||||||1
1641828420000|2022-01-10 15:27:00|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|1
1641828430000|2022-01-10 15:27:10|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|7
1641828440000|2022-01-10 15:27:20|22.92|22.84|22.94|22.86|22.94|22.86|22.91|22.83|1
1641828450000|2022-01-10 15:27:30|||||||||3
1641828460000|2022-01-10 15:27:40|22.89|22.81|22.91|22.83|22.92|22.84|22.89|22.81|113
1641828470000|2022-01-10 15:27:50|22.92|22.84|22.91|22.83|22.94|22.86|22.91|22.83|33
1641828480000|2022-01-10 15:28:00|22.93|22.85|22.94|22.86|22.94|22.86|22.93|22.85|20
1641828500000|2022-01-10 15:28:20|22.91|22.83|22.94|22.86|22.94|22.86|22.91|22.83|1
1641828520000|2022-01-10 15:28:40|22.98|22.9|22.96|22.88|22.99|22.91|22.96|22.88|19
1641828530000|2022-01-10 15:28:50|22.98|22.9|22.94|22.86|22.99|22.91|22.94|22.86|19
1641828540000|2022-01-10 15:29:00|22.95|22.87|22.99|22.91|22.99|22.91|22.95|22.87|0
1641828570000|2022-01-10 15:29:30|22.98|22.9|22.94|22.86|22.98|22.9|22.94|22.86|16
1641828580000|2022-01-10 15:29:40|22.93|22.85|22.94|22.86|22.94|22.86|22.93|22.85|3
1641828590000|2022-01-10 15:29:50|||||||||3
1641828600000|2022-01-10 15:30:00|22.96|22.88|22.98|22.9|22.99|22.91|22.94|22.86|2
1641828610000|2022-01-10 15:30:10|22.99|22.91|22.99|22.91|22.99|22.91|22.98|22.9|6
1641828620000|2022-01-10 15:30:20|22.98|22.9|22.94|22.86|22.99|22.91|22.94|22.86|10
1641828630000|2022-01-10 15:30:30|22.96|22.88|22.94|22.86|22.96|22.88|22.93|22.85|9
1641828640000|2022-01-10 15:30:40|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|0
1641828650000|2022-01-10 15:30:50|22.97|22.89|22.96|22.88|22.97|22.89|22.93|22.85|114
1641828660000|2022-01-10 15:31:00|22.98|22.9|22.93|22.85|22.98|22.9|22.93|22.85|77
1641828670000|2022-01-10 15:31:10|22.94|22.86|22.97|22.89|22.98|22.9|22.93|22.85|51
1641828680000|2022-01-10 15:31:20|22.93|22.85|22.92|22.84|22.93|22.85|22.92|22.84|39
1641828690000|2022-01-10 15:31:30|22.9|22.82|22.9|22.82|22.92|22.84|22.9|22.82|4
1641828700000|2022-01-10 15:31:40|22.88|22.8|22.92|22.84|22.93|22.85|22.88|22.8|40
1641828710000|2022-01-10 15:31:50|22.93|22.85|22.92|22.84|22.93|22.85|22.9|22.82|25
1641828720000|2022-01-10 15:32:00|22.93|22.85|22.95|22.87|22.97|22.89|22.92|22.84|0
1641828730000|2022-01-10 15:32:10|22.97|22.89|22.93|22.85|22.97|22.89|22.92|22.84|0
1641828740000|2022-01-10 15:32:20|22.92|22.84|22.92|22.84|22.93|22.85|22.92|22.84|1
1641828750000|2022-01-10 15:32:30|22.93|22.85|22.93|22.85|22.93|22.85|22.92|22.84|2
1641828760000|2022-01-10 15:32:40|22.92|22.84|22.93|22.85|22.93|22.85|22.92|22.84|0
1641828770000|2022-01-10 15:32:50|22.92|22.84|22.93|22.85|22.93|22.85|22.92|22.84|1
1641828800000|2022-01-10 15:33:20|22.92|22.84|22.9|22.82|22.93|22.85|22.9|22.82|9
1641828810000|2022-01-10 15:33:30|22.92|22.84|22.92|22.84|22.93|22.85|22.92|22.84|0
1641828820000|2022-01-10 15:33:40|22.93|22.85|22.92|22.84|22.93|22.85|22.92|22.84|1
1641828830000|2022-01-10 15:33:50|22.93|22.85|22.93|22.85|22.93|22.85|22.92|22.84|3
1641828840000|2022-01-10 15:34:00|22.95|22.87|22.93|22.85|22.95|22.87|22.93|22.85|0
1641828850000|2022-01-10 15:34:10|22.98|22.9|22.98|22.9|22.98|22.9|22.93|22.85|5
1641828860000|2022-01-10 15:34:20|22.99|22.91|23.03|22.95|23.03|22.95|22.98|22.9|19
1641828870000|2022-01-10 15:34:30|23.01|22.93|23.03|22.95|23.03|22.95|22.99|22.91|2
1641828880000|2022-01-10 15:34:40|23.01|22.93|23.03|22.95|23.03|22.95|22.98|22.9|0
1641828890000|2022-01-10 15:34:50|23.04|22.96|23.03|22.95|23.04|22.96|23.03|22.95|0
1641828900000|2022-01-10 15:35:00|23.04|22.96|23.03|22.95|23.04|22.96|23.03|22.95|0
1641828910000|2022-01-10 15:35:10|23.01|22.93|23.03|22.95|23.03|22.95|23.01|22.93|0
1641828920000|2022-01-10 15:35:20|23.01|22.93|23.03|22.95|23.03|22.95|23.01|22.93|0
1641828930000|2022-01-10 15:35:30|23.04|22.96|23.06|22.98|23.07|22.99|23.04|22.96|25
1641828940000|2022-01-10 15:35:40|23.04|22.96|23.07|22.99|23.09|23.01|23.04|22.96|1
1641828950000|2022-01-10 15:35:50|23.09|23.01|23.04|22.96|23.09|23.01|23.04|22.96|0
1641828960000|2022-01-10 15:36:00|23.07|22.99|23.04|22.96|23.08|23|23.04|22.96|6
1641828970000|2022-01-10 15:36:10|23.06|22.98|23.09|23.01|23.09|23.01|23.06|22.98|0
1641828990000|2022-01-10 15:36:30|23.11|23.03|23.11|23.03|23.11|23.03|23.09|23.01|7
1641829010000|2022-01-10 15:36:50|23.1|23.02|23.11|23.03|23.11|23.03|23.1|23.02|8
1641829020000|2022-01-10 15:37:00|23.1|23.02|23.09|23.01|23.11|23.03|23.09|23.01|2
1641829030000|2022-01-10 15:37:10|23.1|23.02|23.08|23|23.1|23.02|23.04|22.96|301
1641829040000|2022-01-10 15:37:20|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|2
1641829050000|2022-01-10 15:37:30|23.1|23.02|23.1|23.02|23.11|23.03|23.09|23.01|2
1641829060000|2022-01-10 15:37:40|23.09|23.01|23.1|23.02|23.11|23.03|23.09|23.01|0
1641829070000|2022-01-10 15:37:50|23.11|23.03|23.11|23.03|23.11|23.03|23.09|23.01|2
1641829080000|2022-01-10 15:38:00|23.1|23.02|23.1|23.02|23.11|23.03|23.09|23.01|4
1641829090000|2022-01-10 15:38:10|23.09|23.01|23.09|23.01|23.1|23.02|23.09|23.01|0
1641829100000|2022-01-10 15:38:20|||||||||2
1641829120000|2022-01-10 15:38:40|23.08|23|23.09|23.01|23.09|23.01|23.08|23|16
1641829130000|2022-01-10 15:38:50|23.08|23|23.08|23|23.09|23.01|23.06|22.98|3
1641829140000|2022-01-10 15:39:00|23.06|22.98|23.04|22.96|23.06|22.98|23.04|22.96|0
1641829170000|2022-01-10 15:39:30|23.06|22.98|23.08|23|23.09|23.01|23.04|22.96|0
1641829180000|2022-01-10 15:39:40|23.09|23.01|23.08|23|23.09|23.01|23.08|23|7
1641829190000|2022-01-10 15:39:50|23.09|23.01|23.08|23|23.09|23.01|23.08|23|0
1641829200000|2022-01-10 15:40:00|23.06|22.98|23.04|22.96|23.06|22.98|23.03|22.95|1
1641829210000|2022-01-10 15:40:10|23.08|23|23.08|23|23.08|23|23.08|23|0
1641829230000|2022-01-10 15:40:30|23.09|23.01|23.09|23.01|23.09|23.01|23.08|23|18
1641829240000|2022-01-10 15:40:40|23.08|23|23.08|23|23.09|23.01|23.06|22.98|1
1641829260000|2022-01-10 15:41:00|23.09|23.01|23.06|22.98|23.09|23.01|23.04|22.96|14
1641829270000|2022-01-10 15:41:10|23.08|23|23.09|23.01|23.09|23.01|23.08|23|5
1641829290000|2022-01-10 15:41:30|23.11|23.03|23.1|23.02|23.11|23.03|23.09|23.01|5
1641829300000|2022-01-10 15:41:40|23.11|23.03|23.14|23.06|23.14|23.06|23.09|23.01|2
1641829310000|2022-01-10 15:41:50|23.13|23.05|23.14|23.06|23.14|23.06|23.13|23.05|0
1641829320000|2022-01-10 15:42:00|23.13|23.05|23.16|23.08|23.16|23.08|23.13|23.05|10
1641829360000|2022-01-10 15:42:40|23.17|23.09|23.17|23.09|23.17|23.09|23.16|23.08|4
1641829370000|2022-01-10 15:42:50|23.16|23.08|23.16|23.08|23.17|23.09|23.16|23.08|11
1641829380000|2022-01-10 15:43:00|23.17|23.09|23.16|23.08|23.17|23.09|23.16|23.08|2
1641829390000|2022-01-10 15:43:10|23.17|23.09|23.21|23.13|23.21|23.13|23.17|23.09|1
1641829400000|2022-01-10 15:43:20|23.17|23.09|23.17|23.09|23.19|23.11|23.17|23.09|1
1641829410000|2022-01-10 15:43:30|23.19|23.11|23.16|23.08|23.19|23.11|23.16|23.08|7
1641829420000|2022-01-10 15:43:40|23.11|23.03|23.16|23.08|23.16|23.08|23.11|23.03|56
1641829430000|2022-01-10 15:43:50|23.13|23.05|23.14|23.06|23.16|23.08|23.11|23.03|8
1641829440000|2022-01-10 15:44:00|23.11|23.03|23.11|23.03|23.12|23.04|23.11|23.03|3
1641829450000|2022-01-10 15:44:10|23.12|23.04|23.14|23.06|23.16|23.08|23.12|23.04|2
1641829460000|2022-01-10 15:44:20|23.16|23.08|23.14|23.06|23.16|23.08|23.12|23.04|0
1641829470000|2022-01-10 15:44:30|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|0
1641829480000|2022-01-10 15:44:40|23.17|23.09|23.17|23.09|23.17|23.09|23.16|23.08|99
1641829490000|2022-01-10 15:44:50|23.16|23.08|23.12|23.04|23.16|23.08|23.12|23.04|117
1641829500000|2022-01-10 15:45:00|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|47
1641829510000|2022-01-10 15:45:10|23.16|23.08|23.12|23.04|23.17|23.09|23.12|23.04|16
1641829520000|2022-01-10 15:45:20|23.14|23.06|23.14|23.06|23.14|23.06|23.12|23.04|0
1641829530000|2022-01-10 15:45:30|23.16|23.08|23.12|23.04|23.16|23.08|23.12|23.04|0
1641829540000|2022-01-10 15:45:40|23.14|23.06|23.14|23.06|23.14|23.06|23.12|23.04|0
1641829550000|2022-01-10 15:45:50|23.12|23.04|23.12|23.04|23.14|23.06|23.11|23.03|51
1641829560000|2022-01-10 15:46:00|23.16|23.08|23.16|23.08|23.17|23.09|23.14|23.06|30
1641829570000|2022-01-10 15:46:10|23.17|23.09|23.17|23.09|23.17|23.09|23.16|23.08|2
1641829580000|2022-01-10 15:46:20|||||||||1600
1641829590000|2022-01-10 15:46:30|23.16|23.08|23.16|23.08|23.17|23.09|23.16|23.08|0
1641829610000|2022-01-10 15:46:50|||||||||5
1641829620000|2022-01-10 15:47:00|23.14|23.06|23.11|23.03|23.14|23.06|23.11|23.03|27
1641829630000|2022-01-10 15:47:10|23.1|23.02|23.11|23.03|23.11|23.03|23.06|22.98|33
1641829650000|2022-01-10 15:47:30|23.12|23.04|23.14|23.06|23.16|23.08|23.12|23.04|0
1641829660000|2022-01-10 15:47:40|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|0
1641829670000|2022-01-10 15:47:50|23.14|23.06|23.16|23.08|23.16|23.08|23.14|23.06|0
1641829680000|2022-01-10 15:48:00|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|5
1641829690000|2022-01-10 15:48:10|23.19|23.11|23.2|23.12|23.22|23.14|23.19|23.11|23
1641829700000|2022-01-10 15:48:20|23.19|23.11|23.19|23.11|23.2|23.12|23.17|23.09|0
1641829710000|2022-01-10 15:48:30|23.21|23.13|23.22|23.14|23.22|23.14|23.21|23.13|1
1641829720000|2022-01-10 15:48:40|23.21|23.13|23.21|23.13|23.22|23.14|23.21|23.13|1
1641829730000|2022-01-10 15:48:50|23.22|23.14|23.26|23.18|23.27|23.19|23.22|23.14|76
1641829740000|2022-01-10 15:49:00|23.22|23.14|23.26|23.18|23.27|23.19|23.22|23.14|17
1641829750000|2022-01-10 15:49:10|23.27|23.19|23.26|23.18|23.27|23.19|23.26|23.18|27
1641829760000|2022-01-10 15:49:20|23.27|23.19|23.27|23.19|23.27|23.19|23.26|23.18|1
1641829770000|2022-01-10 15:49:30|||||||||13
1641829780000|2022-01-10 15:49:40|23.26|23.18|23.22|23.14|23.26|23.18|23.22|23.14|55
1641829800000|2022-01-10 15:50:00|23.26|23.18|23.27|23.19|23.27|23.19|23.24|23.16|2
1641829810000|2022-01-10 15:50:10|23.22|23.14|23.23|23.15|23.23|23.15|23.22|23.14|26
1641829820000|2022-01-10 15:50:20|23.22|23.14|23.25|23.17|23.25|23.17|23.22|23.14|1
1641829830000|2022-01-10 15:50:30|23.27|23.19|23.28|23.2|23.28|23.2|23.27|23.19|38
1641829840000|2022-01-10 15:50:40|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|1
1641829850000|2022-01-10 15:50:50|23.28|23.2|23.27|23.19|23.28|23.2|23.27|23.19|2
1641829860000|2022-01-10 15:51:00|23.25|23.17|23.23|23.15|23.25|23.17|23.22|23.14|3
1641829870000|2022-01-10 15:51:10|23.22|23.14|23.21|23.13|23.26|23.18|23.21|23.13|175
1641829880000|2022-01-10 15:51:20|23.22|23.14|23.22|23.14|23.22|23.14|23.17|23.09|1
1641829890000|2022-01-10 15:51:30|23.21|23.13|23.21|23.13|23.21|23.13|23.17|23.09|13
1641829900000|2022-01-10 15:51:40|23.22|23.14|23.22|23.14|23.22|23.14|23.21|23.13|0
1641829910000|2022-01-10 15:51:50|23.21|23.13|23.22|23.14|23.22|23.14|23.17|23.09|6
1641829920000|2022-01-10 15:52:00|23.21|23.13|23.22|23.14|23.22|23.14|23.21|23.13|85
1641829930000|2022-01-10 15:52:10|23.21|23.13|23.22|23.14|23.22|23.14|23.21|23.13|34
1641829950000|2022-01-10 15:52:30|23.23|23.15|23.22|23.14|23.23|23.15|23.21|23.13|87
1641829960000|2022-01-10 15:52:40|23.21|23.13|23.17|23.09|23.22|23.14|23.17|23.09|0
1641829970000|2022-01-10 15:52:50|23.19|23.11|23.17|23.09|23.19|23.11|23.17|23.09|1
1641829980000|2022-01-10 15:53:00|23.2|23.12|23.22|23.14|23.22|23.14|23.19|23.11|7
1641829990000|2022-01-10 15:53:10|23.2|23.12|23.22|23.14|23.22|23.14|23.2|23.12|24
1641830000000|2022-01-10 15:53:20|23.2|23.12|23.19|23.11|23.22|23.14|23.19|23.11|1
1641830010000|2022-01-10 15:53:30|23.2|23.12|23.22|23.14|23.22|23.14|23.19|23.11|4
1641830030000|2022-01-10 15:53:50|23.19|23.11|23.17|23.09|23.19|23.11|23.17|23.09|2
1641830040000|2022-01-10 15:54:00|23.19|23.11|23.17|23.09|23.2|23.12|23.17|23.09|0
1641830050000|2022-01-10 15:54:10|23.19|23.11|23.12|23.04|23.19|23.11|23.12|23.04|11
1641830060000|2022-01-10 15:54:20|23.14|23.06|23.15|23.07|23.15|23.07|23.11|23.03|111
1641830070000|2022-01-10 15:54:30|23.16|23.08|23.16|23.08|23.16|23.08|23.15|23.07|0
1641830080000|2022-01-10 15:54:40|||||||||1
1641830090000|2022-01-10 15:54:50|23.13|23.05|23.11|23.03|23.16|23.08|23.11|23.03|3
1641830100000|2022-01-10 15:55:00|23.13|23.05|23.14|23.06|23.14|23.06|23.11|23.03|3
1641830110000|2022-01-10 15:55:10|23.11|23.03|23.11|23.03|23.16|23.08|23.11|23.03|1
1641830120000|2022-01-10 15:55:20|23.13|23.05|23.15|23.07|23.15|23.07|23.11|23.03|0
1641830130000|2022-01-10 15:55:30|23.13|23.05|23.16|23.08|23.16|23.08|23.13|23.05|16
1641830150000|2022-01-10 15:55:50|23.2|23.12|23.21|23.13|23.21|23.13|23.18|23.1|22
1641830160000|2022-01-10 15:56:00|23.2|23.12|23.16|23.08|23.21|23.13|23.16|23.08|25
1641830170000|2022-01-10 15:56:10|23.18|23.1|23.21|23.13|23.21|23.13|23.18|23.1|19
1641830180000|2022-01-10 15:56:20|23.2|23.12|23.21|23.13|23.21|23.13|23.2|23.12|0
1641830190000|2022-01-10 15:56:30|23.2|23.12|23.21|23.13|23.25|23.17|23.2|23.12|21
1641830210000|2022-01-10 15:56:50|23.25|23.17|23.2|23.12|23.25|23.17|23.2|23.12|7
1641830220000|2022-01-10 15:57:00|23.21|23.13|23.18|23.1|23.21|23.13|23.16|23.08|1
1641830230000|2022-01-10 15:57:10|23.2|23.12|23.21|23.13|23.21|23.13|23.2|23.12|13
1641830240000|2022-01-10 15:57:20|23.2|23.12|23.2|23.12|23.21|23.13|23.2|23.12|5
1641830250000|2022-01-10 15:57:30|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|11
1641830260000|2022-01-10 15:57:40|23.15|23.07|23.15|23.07|23.16|23.08|23.15|23.07|63
1641830270000|2022-01-10 15:57:50|23.16|23.08|23.15|23.07|23.16|23.08|23.15|23.07|35
1641830280000|2022-01-10 15:58:00|23.16|23.08|23.15|23.07|23.18|23.1|23.15|23.07|33
1641830290000|2022-01-10 15:58:10|23.11|23.03|23.1|23.02|23.13|23.05|23.1|23.02|33
1641830300000|2022-01-10 15:58:20|23.11|23.03|23.1|23.02|23.13|23.05|23.1|23.02|80
1641830310000|2022-01-10 15:58:30|||||||||103
1641830320000|2022-01-10 15:58:40|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1641830330000|2022-01-10 15:58:50|23.1|23.02|23.11|23.03|23.13|23.05|23.1|23.02|4
1641830340000|2022-01-10 15:59:00|23.1|23.02|23.13|23.05|23.14|23.06|23.1|23.02|8
1641830350000|2022-01-10 15:59:10|23.11|23.03|23.1|23.02|23.13|23.05|23.1|23.02|0
1641830360000|2022-01-10 15:59:20|23.14|23.06|23.1|23.02|23.14|23.06|23.1|23.02|8
1641830370000|2022-01-10 15:59:30|23.11|23.03|23.1|23.02|23.11|23.03|23.1|23.02|1
1641830380000|2022-01-10 15:59:40|23.11|23.03|23.1|23.02|23.13|23.05|23.1|23.02|0
1641830390000|2022-01-10 15:59:50|23.11|23.03|23.11|23.03|23.15|23.07|23.11|23.03|22
1641830400000|2022-01-10 16:00:00|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|1
1641830410000|2022-01-10 16:00:10|23.18|23.1|23.15|23.07|23.18|23.1|23.15|23.07|4
1641830420000|2022-01-10 16:00:20|23.16|23.08|23.15|23.07|23.18|23.1|23.15|23.07|0
1641830430000|2022-01-10 16:00:30|23.16|23.08|23.16|23.08|23.16|23.08|23.15|23.07|13
1641830440000|2022-01-10 16:00:40|23.15|23.07|23.2|23.12|23.2|23.12|23.15|23.07|40
1641830450000|2022-01-10 16:00:50|||||||||1
1641830460000|2022-01-10 16:01:00|||||||||1
1641830470000|2022-01-10 16:01:10|23.18|23.1|23.16|23.08|23.18|23.1|23.15|23.07|1
1641830480000|2022-01-10 16:01:20|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1641830490000|2022-01-10 16:01:30|23.11|23.03|23.1|23.02|23.13|23.05|23.1|23.02|78
1641830510000|2022-01-10 16:01:50|23.11|23.03|23.1|23.02|23.11|23.03|23.1|23.02|9
1641830520000|2022-01-10 16:02:00|23.11|23.03|23.15|23.07|23.15|23.07|23.1|23.02|1
1641830530000|2022-01-10 16:02:10|||||||||2
1641830550000|2022-01-10 16:02:30|23.13|23.05|23.15|23.07|23.15|23.07|23.13|23.05|7
1641830560000|2022-01-10 16:02:40|23.13|23.05|23.15|23.07|23.15|23.07|23.1|23.02|59
1641830570000|2022-01-10 16:02:50|||||||||2
1641830590000|2022-01-10 16:03:10|23.16|23.08|23.15|23.07|23.16|23.08|23.15|23.07|11
1641830600000|2022-01-10 16:03:20|23.16|23.08|23.18|23.1|23.2|23.12|23.15|23.07|2
1641830610000|2022-01-10 16:03:30|23.2|23.12|23.2|23.12|23.21|23.13|23.18|23.1|3
1641830620000|2022-01-10 16:03:40|23.21|23.13|23.21|23.13|23.21|23.13|23.2|23.12|29
1641830630000|2022-01-10 16:03:50|23.2|23.12|23.2|23.12|23.21|23.13|23.2|23.12|1
1641830640000|2022-01-10 16:04:00|23.21|23.13|23.21|23.13|23.21|23.13|23.2|23.12|8
1641830650000|2022-01-10 16:04:10|23.2|23.12|23.2|23.12|23.21|23.13|23.2|23.12|5
1641830660000|2022-01-10 16:04:20|23.21|23.13|23.21|23.13|23.21|23.13|23.2|23.12|0
1641830670000|2022-01-10 16:04:30|23.2|23.12|23.18|23.1|23.21|23.13|23.16|23.08|0
1641830680000|2022-01-10 16:04:40|23.2|23.12|23.15|23.07|23.2|23.12|23.15|23.07|2
1641830690000|2022-01-10 16:04:50|23.14|23.06|23.1|23.02|23.14|23.06|23.1|23.02|14
1641830700000|2022-01-10 16:05:00|23.11|23.03|23.1|23.02|23.13|23.05|23.1|23.02|1
1641830710000|2022-01-10 16:05:10|||||||||3
1641830730000|2022-01-10 16:05:30|23.12|23.04|23.14|23.06|23.15|23.07|23.1|23.02|5
1641830740000|2022-01-10 16:05:40|23.13|23.05|23.11|23.03|23.15|23.07|23.1|23.02|24
1641830750000|2022-01-10 16:05:50|23.1|23.02|23.1|23.02|23.12|23.04|23.1|23.02|0
1641830760000|2022-01-10 16:06:00|23.08|23|23.08|23|23.1|23.02|23.08|23|11
1641830770000|2022-01-10 16:06:10|23.06|22.98|23.08|23|23.08|23|23.06|22.98|0
1641830780000|2022-01-10 16:06:20|23.05|22.97|23.06|22.98|23.08|23|23.05|22.97|0
1641830790000|2022-01-10 16:06:30|23.03|22.95|23.03|22.95|23.04|22.96|23.03|22.95|31
1641830800000|2022-01-10 16:06:40|23.02|22.94|23.03|22.95|23.03|22.95|23.02|22.94|114
1641830810000|2022-01-10 16:06:50|||||||||9
1641830820000|2022-01-10 16:07:00|23.05|22.97|23.03|22.95|23.08|23|23.03|22.95|21
1641830830000|2022-01-10 16:07:10|23.07|22.99|23.08|23|23.08|23|23.03|22.95|2
1641830840000|2022-01-10 16:07:20|23.13|23.05|23.13|23.05|23.13|23.05|23.12|23.04|36
1641830860000|2022-01-10 16:07:40|23.14|23.06|23.13|23.05|23.18|23.1|23.13|23.05|7
1641830870000|2022-01-10 16:07:50|23.15|23.07|23.14|23.06|23.15|23.07|23.14|23.06|6
1641830880000|2022-01-10 16:08:00|23.15|23.07|23.15|23.07|23.15|23.07|23.13|23.05|5
1641830890000|2022-01-10 16:08:10|23.14|23.06|23.13|23.05|23.15|23.07|23.13|23.05|1
1641830910000|2022-01-10 16:08:30|23.08|23|23.1|23.02|23.12|23.04|23.08|23|6
1641830920000|2022-01-10 16:08:40|23.13|23.05|23.12|23.04|23.13|23.05|23.1|23.02|0
1641830930000|2022-01-10 16:08:50|23.13|23.05|23.12|23.04|23.13|23.05|23.12|23.04|3
1641830940000|2022-01-10 16:09:00|23.13|23.05|23.08|23|23.13|23.05|23.08|23|0
1641830950000|2022-01-10 16:09:10|23.1|23.02|23.1|23.02|23.12|23.04|23.1|23.02|0
1641830960000|2022-01-10 16:09:20|23.08|23|23.1|23.02|23.12|23.04|23.08|23|0
1641830970000|2022-01-10 16:09:30|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|0
1641830980000|2022-01-10 16:09:40|23.13|23.05|23.12|23.04|23.13|23.05|23.09|23.01|37
1641830990000|2022-01-10 16:09:50|23.13|23.05|23.08|23|23.13|23.05|23.08|23|0
1641831000000|2022-01-10 16:10:00|23.12|23.04|23.13|23.05|23.13|23.05|23.1|23.02|5
1641831010000|2022-01-10 16:10:10|23.1|23.02|23.13|23.05|23.13|23.05|23.1|23.02|0
1641831030000|2022-01-10 16:10:30|23.12|23.04|23.08|23|23.12|23.04|23.08|23|1
1641831050000|2022-01-10 16:10:50|||||||||2
1641831060000|2022-01-10 16:11:00|||||||||1
1641831070000|2022-01-10 16:11:10|23.05|22.97|23.08|23|23.08|23|23.05|22.97|18
1641831080000|2022-01-10 16:11:20|23.07|22.99|23.03|22.95|23.08|23|23.03|22.95|0
1641831110000|2022-01-10 16:11:50|23.02|22.94|23.02|22.94|23.02|22.94|23|22.92|3
1641831120000|2022-01-10 16:12:00|23|22.92|23.03|22.95|23.03|22.95|23|22.92|2
1641831130000|2022-01-10 16:12:10|23.02|22.94|23.02|22.94|23.03|22.95|23.02|22.94|7
1641831140000|2022-01-10 16:12:20|23|22.92|22.98|22.9|23|22.92|22.97|22.89|1
1641831150000|2022-01-10 16:12:30|22.97|22.89|22.97|22.89|22.98|22.9|22.97|22.89|1
1641831170000|2022-01-10 16:12:50|||||||||53
1641831180000|2022-01-10 16:13:00|22.96|22.88|22.94|22.86|22.96|22.88|22.92|22.84|3
1641831190000|2022-01-10 16:13:10|22.96|22.88|22.97|22.89|22.97|22.89|22.96|22.88|39
1641831200000|2022-01-10 16:13:20|22.99|22.91|23.02|22.94|23.02|22.94|22.99|22.91|68
1641831210000|2022-01-10 16:13:30|23.01|22.93|23.02|22.94|23.02|22.94|22.99|22.91|50
1641831220000|2022-01-10 16:13:40|23|22.92|22.99|22.91|23|22.92|22.99|22.91|10
1641831230000|2022-01-10 16:13:50|23|22.92|23.02|22.94|23.02|22.94|22.99|22.91|0
1641831240000|2022-01-10 16:14:00|23|22.92|22.97|22.89|23|22.92|22.97|22.89|4
1641831250000|2022-01-10 16:14:10|22.98|22.9|23|22.92|23.02|22.94|22.97|22.89|2
1641831260000|2022-01-10 16:14:20|22.99|22.91|22.97|22.89|22.99|22.91|22.97|22.89|22
1641831300000|2022-01-10 16:15:00|23|22.92|22.97|22.89|23|22.92|22.97|22.89|35
1641831310000|2022-01-10 16:15:10|22.98|22.9|22.97|22.89|22.98|22.9|22.97|22.89|36
1641831320000|2022-01-10 16:15:20|22.98|22.9|22.97|22.89|22.98|22.9|22.97|22.89|2
1641831330000|2022-01-10 16:15:30|22.98|22.9|23.02|22.94|23.02|22.94|22.98|22.9|0
1641831340000|2022-01-10 16:15:40|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|54
1641831360000|2022-01-10 16:16:00|23.04|22.96|23.03|22.95|23.08|23|23.03|22.95|3
1641831400000|2022-01-10 16:16:40|23.02|22.94|23.02|22.94|23.03|22.95|23.02|22.94|28
1641831410000|2022-01-10 16:16:50|23.03|22.95|23.02|22.94|23.03|22.95|23.02|22.94|5
1641831420000|2022-01-10 16:17:00|23.03|22.95|22.98|22.9|23.03|22.95|22.98|22.9|4
1641831430000|2022-01-10 16:17:10|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|1
1641831460000|2022-01-10 16:17:40|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|4
1641831470000|2022-01-10 16:17:50|||||||||9
1641831480000|2022-01-10 16:18:00|22.93|22.85|22.93|22.85|22.93|22.85|22.92|22.84|154
1641831490000|2022-01-10 16:18:10|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|11
1641831510000|2022-01-10 16:18:30|||||||||50
1641831550000|2022-01-10 16:19:10|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|1
1641831560000|2022-01-10 16:19:20|22.92|22.84|22.92|22.84|22.92|22.84|22.91|22.83|10
1641831570000|2022-01-10 16:19:30|22.91|22.83|22.92|22.84|22.92|22.84|22.91|22.83|0
1641831590000|2022-01-10 16:19:50|||||||||50
1641831600000|2022-01-10 16:20:00|22.97|22.89|22.97|22.89|22.97|22.89|22.96|22.88|110
1641831610000|2022-01-10 16:20:10|22.96|22.88|22.96|22.88|22.97|22.89|22.96|22.88|76
1641831620000|2022-01-10 16:20:20|22.94|22.86|22.96|22.88|22.96|22.88|22.94|22.86|8
1641831650000|2022-01-10 16:20:50|||||||||6
1641831660000|2022-01-10 16:21:00|22.95|22.87|22.96|22.88|22.96|22.88|22.92|22.84|9
1641831670000|2022-01-10 16:21:10|22.95|22.87|22.94|22.86|22.95|22.87|22.94|22.86|0
1641831680000|2022-01-10 16:21:20|22.95|22.87|22.96|22.88|22.96|22.88|22.94|22.86|1
1641831690000|2022-01-10 16:21:30|22.94|22.86|22.96|22.88|22.96|22.88|22.94|22.86|8
1641831700000|2022-01-10 16:21:40|22.95|22.87|22.96|22.88|22.96|22.88|22.95|22.87|38
1641831710000|2022-01-10 16:21:50|22.94|22.86|22.95|22.87|22.96|22.88|22.94|22.86|55
1641831720000|2022-01-10 16:22:00|22.94|22.86|22.92|22.84|22.94|22.86|22.92|22.84|1
1641831730000|2022-01-10 16:22:10|22.94|22.86|22.91|22.83|22.94|22.86|22.91|22.83|6
1641831740000|2022-01-10 16:22:20|22.92|22.84|22.94|22.86|22.94|22.86|22.92|22.84|2
1641831750000|2022-01-10 16:22:30|22.96|22.88|22.96|22.88|22.96|22.88|22.94|22.86|30
1641831760000|2022-01-10 16:22:40|22.95|22.87|22.96|22.88|22.96|22.88|22.94|22.86|108
1641831770000|2022-01-10 16:22:50|22.95|22.87|22.94|22.86|22.96|22.88|22.92|22.84|6
1641831780000|2022-01-10 16:23:00|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|0
1641831790000|2022-01-10 16:23:10|||||||||10
1641831810000|2022-01-10 16:23:30|||||||||9
1641831830000|2022-01-10 16:23:50|22.89|22.81|22.89|22.81|22.91|22.83|22.87|22.79|73
1641831840000|2022-01-10 16:24:00|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|0
1641831850000|2022-01-10 16:24:10|||||||||3
1641831860000|2022-01-10 16:24:20|||||||||1
1641831870000|2022-01-10 16:24:30|||||||||1
1641831880000|2022-01-10 16:24:40|22.85|22.77|22.86|22.78|22.86|22.78|22.85|22.77|41
1641831890000|2022-01-10 16:24:50|22.85|22.77|22.82|22.74|22.86|22.78|22.82|22.74|15
1641831900000|2022-01-10 16:25:00|22.84|22.76|22.86|22.78|22.86|22.78|22.84|22.76|11
1641831910000|2022-01-10 16:25:10|||||||||1
1641831920000|2022-01-10 16:25:20|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|38
1641831930000|2022-01-10 16:25:30|||||||||17
1641831940000|2022-01-10 16:25:40|||||||||5
1641831950000|2022-01-10 16:25:50|||||||||3
1641831960000|2022-01-10 16:26:00|22.8|22.72|22.79|22.71|22.81|22.73|22.79|22.71|29
1641831970000|2022-01-10 16:26:10|||||||||22
1641831980000|2022-01-10 16:26:20|22.8|22.72|22.79|22.71|22.81|22.73|22.79|22.71|68
1641831990000|2022-01-10 16:26:30|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|66
1641832000000|2022-01-10 16:26:40|||||||||51
1641832010000|2022-01-10 16:26:50|22.73|22.65|22.73|22.65|22.74|22.66|22.71|22.63|49
1641832020000|2022-01-10 16:27:00|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|1
1641832030000|2022-01-10 16:27:10|||||||||2
1641832050000|2022-01-10 16:27:30|22.76|22.68|22.79|22.71|22.79|22.71|22.76|22.68|7
1641832060000|2022-01-10 16:27:40|||||||||1
1641832080000|2022-01-10 16:28:00|22.81|22.73|22.84|22.76|22.84|22.76|22.81|22.73|32
1641832090000|2022-01-10 16:28:10|22.83|22.75|22.81|22.73|22.84|22.76|22.81|22.73|94
1641832100000|2022-01-10 16:28:20|22.79|22.71|22.79|22.71|22.8|22.72|22.79|22.71|40
1641832110000|2022-01-10 16:28:30|22.8|22.72|22.76|22.68|22.81|22.73|22.76|22.68|40
1641832120000|2022-01-10 16:28:40|22.79|22.71|22.74|22.66|22.79|22.71|22.74|22.66|76
1641832130000|2022-01-10 16:28:50|||||||||30
1641832140000|2022-01-10 16:29:00|22.75|22.67|22.79|22.71|22.81|22.73|22.75|22.67|171
1641832150000|2022-01-10 16:29:10|||||||||9
1641832160000|2022-01-10 16:29:20|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|49
1641832170000|2022-01-10 16:29:30|22.79|22.71|22.81|22.73|22.81|22.73|22.79|22.71|240
1641832180000|2022-01-10 16:29:40|22.84|22.76|22.82|22.74|22.86|22.78|22.82|22.74|108
1641832190000|2022-01-10 16:29:50|22.84|22.76|22.84|22.76|22.86|22.78|22.84|22.76|86
1641832200000|2022-01-10 16:30:00|22.86|22.78|22.86|22.78|22.87|22.79|22.84|22.76|109
1641832210000|2022-01-10 16:30:10|22.87|22.79|22.87|22.79|22.92|22.84|22.87|22.79|38
1641832220000|2022-01-10 16:30:20|||||||||9
1641832230000|2022-01-10 16:30:30|22.91|22.83|22.92|22.84|22.92|22.84|22.91|22.83|82
1641832240000|2022-01-10 16:30:40|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|79
1641832250000|2022-01-10 16:30:50|||||||||32
1641832260000|2022-01-10 16:31:00|22.86|22.78|22.91|22.83|22.91|22.83|22.86|22.78|52
1641832270000|2022-01-10 16:31:10|22.86|22.78|22.91|22.83|22.91|22.83|22.86|22.78|35
1641832290000|2022-01-10 16:31:30|22.92|22.84|22.91|22.83|22.92|22.84|22.91|22.83|21
1641832300000|2022-01-10 16:31:40|||||||||2
1641832310000|2022-01-10 16:31:50|||||||||2
1641832320000|2022-01-10 16:32:00|||||||||1
1641832330000|2022-01-10 16:32:10|22.92|22.84|22.91|22.83|22.92|22.84|22.91|22.83|73
1641832340000|2022-01-10 16:32:20|||||||||81
1641832360000|2022-01-10 16:32:40|||||||||1
1641832370000|2022-01-10 16:32:50|||||||||22
1641832380000|2022-01-10 16:33:00|||||||||1
1641832390000|2022-01-10 16:33:10|||||||||1
1641832400000|2022-01-10 16:33:20|22.92|22.84|22.96|22.88|22.96|22.88|22.92|22.84|9
1641832410000|2022-01-10 16:33:30|22.97|22.89|22.97|22.89|22.97|22.89|22.96|22.88|44
1641832420000|2022-01-10 16:33:40|||||||||1
1641832430000|2022-01-10 16:33:50|22.98|22.9|23.02|22.94|23.02|22.94|22.98|22.9|5
1641832440000|2022-01-10 16:34:00|22.97|22.89|22.92|22.84|22.97|22.89|22.92|22.84|17
1641832450000|2022-01-10 16:34:10|22.94|22.86|22.92|22.84|22.97|22.89|22.92|22.84|3
1641832470000|2022-01-10 16:34:30|22.89|22.81|22.92|22.84|22.92|22.84|22.89|22.81|57
1641832490000|2022-01-10 16:34:50|22.93|22.85|22.93|22.85|22.95|22.87|22.93|22.85|7
1641832510000|2022-01-10 16:35:10|22.92|22.84|22.93|22.85|22.93|22.85|22.92|22.84|16
1641832520000|2022-01-10 16:35:20|22.92|22.84|22.92|22.84|22.93|22.85|22.92|22.84|1
1641832530000|2022-01-10 16:35:30|22.93|22.85|22.93|22.85|22.95|22.87|22.93|22.85|1
1641832550000|2022-01-10 16:35:50|||||||||1
1641832570000|2022-01-10 16:36:10|22.91|22.83|22.93|22.85|22.93|22.85|22.91|22.83|0
1641832590000|2022-01-10 16:36:30|22.95|22.87|22.93|22.85|22.95|22.87|22.93|22.85|0
1641832600000|2022-01-10 16:36:40|22.94|22.86|22.95|22.87|22.95|22.87|22.93|22.85|0
1641832610000|2022-01-10 16:36:50|22.96|22.88|23|22.92|23|22.92|22.96|22.88|1
1641832620000|2022-01-10 16:37:00|22.99|22.91|22.96|22.88|22.99|22.91|22.95|22.87|1
1641832630000|2022-01-10 16:37:10|22.98|22.9|22.98|22.9|22.98|22.9|22.96|22.88|7
1641832660000|2022-01-10 16:37:40|22.99|22.91|23.03|22.95|23.03|22.95|22.99|22.91|1
1641832680000|2022-01-10 16:38:00|23.01|22.93|22.98|22.9|23.03|22.95|22.98|22.9|3
1641832690000|2022-01-10 16:38:10|22.93|22.85|22.98|22.9|22.98|22.9|22.93|22.85|8
1641832720000|2022-01-10 16:38:40|22.99|22.91|22.98|22.9|23.03|22.95|22.98|22.9|10
1641832740000|2022-01-10 16:39:00|22.99|22.91|23|22.92|23|22.92|22.99|22.91|2
1641832750000|2022-01-10 16:39:10|23.01|22.93|23.01|22.93|23.01|22.93|23|22.92|0
1641832760000|2022-01-10 16:39:20|23.03|22.95|23.03|22.95|23.03|22.95|23|22.92|0
1641832780000|2022-01-10 16:39:40|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1641832790000|2022-01-10 16:39:50|23|22.92|23|22.92|23.01|22.93|22.98|22.9|0
1641832800000|2022-01-10 16:40:00|22.99|22.91|23|22.92|23.03|22.95|22.98|22.9|0
1641832810000|2022-01-10 16:40:10|22.99|22.91|23|22.92|23|22.92|22.99|22.91|0
1641832820000|2022-01-10 16:40:20|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1641832840000|2022-01-10 16:40:40|23|22.92|23.03|22.95|23.03|22.95|23|22.92|0
1641832850000|2022-01-10 16:40:50|23|22.92|23|22.92|23|22.92|22.98|22.9|6
1641832860000|2022-01-10 16:41:00|22.99|22.91|23.01|22.93|23.03|22.95|22.98|22.9|0
1641832870000|2022-01-10 16:41:10|23.03|22.95|23.05|22.97|23.05|22.97|23.01|22.93|86
1641832890000|2022-01-10 16:41:30|23.06|22.98|23.06|22.98|23.06|22.98|23.05|22.97|22
1641832900000|2022-01-10 16:41:40|23.05|22.97|23.05|22.97|23.06|22.98|23.05|22.97|0
1641832910000|2022-01-10 16:41:50|23.06|22.98|23.05|22.97|23.06|22.98|23.05|22.97|0
1641832920000|2022-01-10 16:42:00|23.06|22.98|23.05|22.97|23.06|22.98|23.05|22.97|0
1641832930000|2022-01-10 16:42:10|23.06|22.98|23.06|22.98|23.06|22.98|23.05|22.97|0
1641832940000|2022-01-10 16:42:20|23.08|23|23.05|22.97|23.08|23|23.05|22.97|0
1641832950000|2022-01-10 16:42:30|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1641832960000|2022-01-10 16:42:40|23.03|22.95|23.01|22.93|23.03|22.95|23.01|22.93|5
1641832970000|2022-01-10 16:42:50|23.03|22.95|23.05|22.97|23.05|22.97|23.03|22.95|0
1641832980000|2022-01-10 16:43:00|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1641832990000|2022-01-10 16:43:10|23.08|23|23.08|23|23.08|23|23.08|23|3
1641833000000|2022-01-10 16:43:20|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1641833010000|2022-01-10 16:43:30|23.08|23|23.1|23.02|23.11|23.03|23.08|23|4
1641833020000|2022-01-10 16:43:40|23.08|23|23.1|23.02|23.1|23.02|23.08|23|0
1641833030000|2022-01-10 16:43:50|23.08|23|23.05|22.97|23.08|23|23.05|22.97|5
1641833070000|2022-01-10 16:44:30|23|22.92|22.99|22.91|23.01|22.93|22.99|22.91|12
1641833080000|2022-01-10 16:44:40|22.98|22.9|22.96|22.88|22.99|22.91|22.96|22.88|3
1641833090000|2022-01-10 16:44:50|22.98|22.9|22.98|22.9|22.98|22.9|22.96|22.88|0
1641833100000|2022-01-10 16:45:00|22.95|22.87|22.98|22.9|22.98|22.9|22.95|22.87|3
1641833110000|2022-01-10 16:45:10|22.93|22.85|22.98|22.9|22.98|22.9|22.93|22.85|2
1641833120000|2022-01-10 16:45:20|22.97|22.89|22.93|22.85|22.97|22.89|22.93|22.85|0
1641833130000|2022-01-10 16:45:30|22.92|22.84|22.93|22.85|22.93|22.85|22.92|22.84|4
1641833160000|2022-01-10 16:46:00|22.95|22.87|22.93|22.85|22.95|22.87|22.93|22.85|0
1641833170000|2022-01-10 16:46:10|22.95|22.87|22.98|22.9|22.98|22.9|22.94|22.86|6
1641833180000|2022-01-10 16:46:20|22.96|22.88|22.94|22.86|22.98|22.9|22.94|22.86|0
1641833190000|2022-01-10 16:46:30|22.93|22.85|22.93|22.85|22.96|22.88|22.93|22.85|1
1641833210000|2022-01-10 16:46:50|22.96|22.88|22.95|22.87|22.96|22.88|22.93|22.85|3
1641833220000|2022-01-10 16:47:00|22.94|22.86|23.01|22.93|23.01|22.93|22.94|22.86|4
1641833230000|2022-01-10 16:47:10|23|22.92|23.04|22.96|23.05|22.97|23|22.92|2
1641833240000|2022-01-10 16:47:20|23.02|22.94|23.02|22.94|23.05|22.97|23.01|22.93|5
1641833250000|2022-01-10 16:47:30|23.05|22.97|23.01|22.93|23.05|22.97|23.01|22.93|6
1641833260000|2022-01-10 16:47:40|23|22.92|23|22.92|23|22.92|23|22.92|0
1641833270000|2022-01-10 16:47:50|23.01|22.93|23.01|22.93|23.01|22.93|23|22.92|0
1641833280000|2022-01-10 16:48:00|23|22.92|23|22.92|23.01|22.93|22.98|22.9|4
1641833300000|2022-01-10 16:48:20|22.99|22.91|23|22.92|23|22.92|22.98|22.9|0
1641833310000|2022-01-10 16:48:30|22.99|22.91|23|22.92|23|22.92|22.98|22.9|0
1641833320000|2022-01-10 16:48:40|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1641833330000|2022-01-10 16:48:50|23|22.92|23|22.92|23.01|22.93|23|22.92|0
1641833340000|2022-01-10 16:49:00|23.01|22.93|23.05|22.97|23.05|22.97|23|22.92|1
1641833350000|2022-01-10 16:49:10|23|22.92|23.01|22.93|23.03|22.95|23|22.92|3
1641833360000|2022-01-10 16:49:20|23|22.92|23|22.92|23|22.92|23|22.92|0
1641833370000|2022-01-10 16:49:30|22.99|22.91|22.99|22.91|23|22.92|22.96|22.88|5
1641833380000|2022-01-10 16:49:40|22.98|22.9|23|22.92|23|22.92|22.98|22.9|0
1641833390000|2022-01-10 16:49:50|22.98|22.9|23|22.92|23|22.92|22.96|22.88|1
1641833400000|2022-01-10 16:50:00|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1641833420000|2022-01-10 16:50:20|23.06|22.98|23|22.92|23.08|23|23|22.92|7
1641833430000|2022-01-10 16:50:30|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1641833440000|2022-01-10 16:50:40|23.03|22.95|23.01|22.93|23.03|22.95|23.01|22.93|0
1641833450000|2022-01-10 16:50:50|||||||||1
1641833460000|2022-01-10 16:51:00|23|22.92|23.05|22.97|23.05|22.97|23|22.92|0
1641833470000|2022-01-10 16:51:10|23.06|22.98|23.08|23|23.08|23|23.06|22.98|1
1641833480000|2022-01-10 16:51:20|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|2
1641833500000|2022-01-10 16:51:40|23.03|22.95|23.05|22.97|23.05|22.97|23.03|22.95|0
1641833520000|2022-01-10 16:52:00|23.02|22.94|23.05|22.97|23.05|22.97|23.02|22.94|11
1641833530000|2022-01-10 16:52:10|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1641833540000|2022-01-10 16:52:20|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1641833560000|2022-01-10 16:52:40|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1641833570000|2022-01-10 16:52:50|23.05|22.97|23.05|22.97|23.05|22.97|23.04|22.96|0
1641833580000|2022-01-10 16:53:00|23.02|22.94|23.02|22.94|23.02|22.94|23|22.92|0
1641833590000|2022-01-10 16:53:10|23.03|22.95|23.05|22.97|23.05|22.97|23.01|22.93|3
1641833600000|2022-01-10 16:53:20|23.04|22.96|23|22.92|23.05|22.97|23|22.92|0
1641833610000|2022-01-10 16:53:30|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|1
1641833630000|2022-01-10 16:53:50|||||||||9
1641833650000|2022-01-10 16:54:10|23.01|22.93|23.03|22.95|23.03|22.95|23.01|22.93|2
1641833670000|2022-01-10 16:54:30|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|2
1641833680000|2022-01-10 16:54:40|23.06|22.98|23.05|22.97|23.06|22.98|23.05|22.97|0
1641833690000|2022-01-10 16:54:50|23.04|22.96|23.05|22.97|23.05|22.97|23.03|22.95|0
1641833700000|2022-01-10 16:55:00|23.04|22.96|23.05|22.97|23.05|22.97|23.04|22.96|0
1641833720000|2022-01-10 16:55:20|23.06|22.98|23.05|22.97|23.06|22.98|23.05|22.97|0
1641833730000|2022-01-10 16:55:30|23.06|22.98|23.05|22.97|23.06|22.98|23.05|22.97|0
1641833740000|2022-01-10 16:55:40|23.06|22.98|23.06|22.98|23.06|22.98|23.05|22.97|31
1641833750000|2022-01-10 16:55:50|||||||||26
1641833760000|2022-01-10 16:56:00|23.05|22.97|23.06|22.98|23.06|22.98|23.05|22.97|0
1641833770000|2022-01-10 16:56:10|23.05|22.97|23.05|22.97|23.06|22.98|23.05|22.97|0
1641833780000|2022-01-10 16:56:20|23.06|22.98|23|22.92|23.06|22.98|23|22.92|30
1641833790000|2022-01-10 16:56:30|23.05|22.97|23.03|22.95|23.05|22.97|23.02|22.94|1
1641833800000|2022-01-10 16:56:40|23.05|22.97|23.03|22.95|23.05|22.97|23|22.92|0
1641833810000|2022-01-10 16:56:50|23.05|22.97|23.02|22.94|23.05|22.97|23.02|22.94|0
1641833820000|2022-01-10 16:57:00|23.01|22.93|23|22.92|23.01|22.93|23|22.92|1
1641833830000|2022-01-10 16:57:10|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|0
1641833840000|2022-01-10 16:57:20|22.96|22.88|22.98|22.9|22.98|22.9|22.96|22.88|0
1641833850000|2022-01-10 16:57:30|||||||||2
1641833870000|2022-01-10 16:57:50|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|0
1641833880000|2022-01-10 16:58:00|22.98|22.9|22.98|22.9|22.99|22.91|22.98|22.9|0
1641833890000|2022-01-10 16:58:10|23.01|22.93|22.98|22.9|23.01|22.93|22.98|22.9|0
1641833900000|2022-01-10 16:58:20|22.95|22.87|22.96|22.88|22.96|22.88|22.93|22.85|2
1641833910000|2022-01-10 16:58:30|22.98|22.9|22.93|22.85|22.98|22.9|22.93|22.85|0
1641833930000|2022-01-10 16:58:50|22.95|22.87|22.91|22.83|22.95|22.87|22.91|22.83|0
1641833940000|2022-01-10 16:59:00|||||||||1
1641833950000|2022-01-10 16:59:10|22.89|22.81|22.88|22.8|22.91|22.83|22.88|22.8|0
1641833960000|2022-01-10 16:59:20|22.86|22.78|22.86|22.78|22.86|22.78|22.83|22.75|3
1641833970000|2022-01-10 16:59:30|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1641833990000|2022-01-10 16:59:50|22.81|22.73|22.83|22.75|22.83|22.75|22.81|22.73|0
1641834010000|2022-01-10 17:00:10|22.84|22.76|22.83|22.75|22.85|22.77|22.83|22.75|4
1641834020000|2022-01-10 17:00:20|22.79|22.71|22.8|22.72|22.81|22.73|22.79|22.71|1
1641834030000|2022-01-10 17:00:30|22.81|22.73|22.81|22.73|22.81|22.73|22.79|22.71|0
1641834040000|2022-01-10 17:00:40|22.8|22.72|22.8|22.72|22.8|22.72|22.79|22.71|1
1641834060000|2022-01-10 17:01:00|22.79|22.71|22.79|22.71|22.8|22.72|22.78|22.7|8
1641834070000|2022-01-10 17:01:10|22.8|22.72|22.8|22.72|22.8|22.72|22.77|22.69|0
1641834080000|2022-01-10 17:01:20|22.79|22.71|22.8|22.72|22.8|22.72|22.79|22.71|0
1641834110000|2022-01-10 17:01:50|22.82|22.74|22.8|22.72|22.83|22.75|22.8|22.72|0
1641834120000|2022-01-10 17:02:00|22.82|22.74|22.85|22.77|22.85|22.77|22.82|22.74|1
1641834130000|2022-01-10 17:02:10|22.86|22.78|22.85|22.77|22.86|22.78|22.85|22.77|0
1641834140000|2022-01-10 17:02:20|||||||||3
1641834150000|2022-01-10 17:02:30|22.86|22.78|22.86|22.78|22.86|22.78|22.85|22.77|0
1641834160000|2022-01-10 17:02:40|22.85|22.77|22.88|22.8|22.9|22.82|22.85|22.77|0
1641834170000|2022-01-10 17:02:50|22.9|22.82|22.87|22.79|22.9|22.82|22.86|22.78|0
1641834180000|2022-01-10 17:03:00|22.86|22.78|22.86|22.78|22.87|22.79|22.85|22.77|0
1641834190000|2022-01-10 17:03:10|22.87|22.79|22.9|22.82|22.9|22.82|22.87|22.79|0
1641834200000|2022-01-10 17:03:20|22.89|22.81|22.9|22.82|22.9|22.82|22.89|22.81|0
1641834220000|2022-01-10 17:03:40|22.93|22.85|22.95|22.87|22.95|22.87|22.91|22.83|1
1641834300000|2022-01-10 17:05:00|22.96|22.88|23|22.92|23|22.92|22.96|22.88|1
1641834310000|2022-01-10 17:05:10|23.01|22.93|23.01|22.93|23.01|22.93|23|22.92|1
1641834320000|2022-01-10 17:05:20|23.03|22.95|23|22.92|23.03|22.95|23|22.92|1
1641834330000|2022-01-10 17:05:30|22.98|22.9|23|22.92|23|22.92|22.98|22.9|0
1641834360000|2022-01-10 17:06:00|22.98|22.9|23|22.92|23.01|22.93|22.98|22.9|1
1641834370000|2022-01-10 17:06:10|23.01|22.93|23|22.92|23.01|22.93|22.98|22.9|0
1641834380000|2022-01-10 17:06:20|22.98|22.9|23|22.92|23|22.92|22.96|22.88|0
1641834390000|2022-01-10 17:06:30|22.98|22.9|22.92|22.84|22.98|22.9|22.92|22.84|1
1641834400000|2022-01-10 17:06:40|22.93|22.85|22.93|22.85|22.95|22.87|22.93|22.85|0
1641834410000|2022-01-10 17:06:50|22.92|22.84|22.92|22.84|22.93|22.85|22.92|22.84|0
1641834420000|2022-01-10 17:07:00|22.93|22.85|22.9|22.82|22.93|22.85|22.9|22.82|0
1641834430000|2022-01-10 17:07:10|22.91|22.83|22.93|22.85|22.93|22.85|22.91|22.83|0
1641834440000|2022-01-10 17:07:20|22.9|22.82|22.9|22.82|22.9|22.82|22.9|22.82|1
1641834450000|2022-01-10 17:07:30|22.91|22.83|22.93|22.85|22.93|22.85|22.9|22.82|0
1641834460000|2022-01-10 17:07:40|22.92|22.84|22.9|22.82|22.92|22.84|22.9|22.82|0
1641834470000|2022-01-10 17:07:50|22.91|22.83|22.93|22.85|22.93|22.85|22.9|22.82|1
1641834480000|2022-01-10 17:08:00|22.9|22.82|22.9|22.82|22.9|22.82|22.9|22.82|1
1641834490000|2022-01-10 17:08:10|22.91|22.83|22.9|22.82|22.91|22.83|22.9|22.82|0
1641834500000|2022-01-10 17:08:20|22.91|22.83|22.9|22.82|22.91|22.83|22.9|22.82|0
1641834520000|2022-01-10 17:08:40|22.92|22.84|22.9|22.82|22.93|22.85|22.9|22.82|0
1641834540000|2022-01-10 17:09:00|22.93|22.85|22.95|22.87|22.96|22.88|22.93|22.85|0
1641834550000|2022-01-10 17:09:10|22.96|22.88|22.96|22.88|22.98|22.9|22.95|22.87|1
1641834560000|2022-01-10 17:09:20|22.98|22.9|23.01|22.93|23.01|22.93|22.98|22.9|0
1641834570000|2022-01-10 17:09:30|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1641834580000|2022-01-10 17:09:40|23.01|22.93|23.01|22.93|23.03|22.95|23.01|22.93|0
1641834590000|2022-01-10 17:09:50|23.03|22.95|23.03|22.95|23.06|22.98|23.01|22.93|11
1641834600000|2022-01-10 17:10:00|23.01|22.93|23.01|22.93|23.01|22.93|23|22.92|0
1641834610000|2022-01-10 17:10:10|23.03|22.95|23|22.92|23.03|22.95|23|22.92|0
1641834620000|2022-01-10 17:10:20|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|0
1641834640000|2022-01-10 17:10:40|23|22.92|23|22.92|23|22.92|23|22.92|0
1641834650000|2022-01-10 17:10:50|23.03|22.95|23|22.92|23.03|22.95|23|22.92|2
1641834660000|2022-01-10 17:11:00|23.01|22.93|23|22.92|23.01|22.93|23|22.92|0
1641834680000|2022-01-10 17:11:20|22.98|22.9|23|22.92|23|22.92|22.98|22.9|0
1641834690000|2022-01-10 17:11:30|22.98|22.9|23|22.92|23|22.92|22.98|22.9|0
1641834700000|2022-01-10 17:11:40|22.97|22.89|23|22.92|23|22.92|22.96|22.88|0
1641834710000|2022-01-10 17:11:50|22.99|22.91|22.95|22.87|22.99|22.91|22.95|22.87|0
1641834720000|2022-01-10 17:12:00|22.96|22.88|23|22.92|23|22.92|22.96|22.88|2
1641834730000|2022-01-10 17:12:10|22.98|22.9|23|22.92|23|22.92|22.98|22.9|0
1641834740000|2022-01-10 17:12:20|22.99|22.91|22.98|22.9|23|22.92|22.96|22.88|0
1641834750000|2022-01-10 17:12:30|23|22.92|22.93|22.85|23|22.92|22.93|22.85|1
1641834760000|2022-01-10 17:12:40|22.92|22.84|22.91|22.83|22.95|22.87|22.91|22.83|3
1641834770000|2022-01-10 17:12:50|22.9|22.82|22.91|22.83|22.91|22.83|22.9|22.82|0
1641834780000|2022-01-10 17:13:00|22.9|22.82|22.94|22.86|22.94|22.86|22.9|22.82|0
1641834790000|2022-01-10 17:13:10|22.93|22.85|22.94|22.86|22.95|22.87|22.93|22.85|0
1641834800000|2022-01-10 17:13:20|22.95|22.87|22.93|22.85|22.95|22.87|22.93|22.85|0
1641834810000|2022-01-10 17:13:30|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|1
1641834820000|2022-01-10 17:13:40|22.93|22.85|22.93|22.85|22.94|22.86|22.93|22.85|0
1641834830000|2022-01-10 17:13:50|22.94|22.86|22.91|22.83|22.94|22.86|22.89|22.81|1
1641834840000|2022-01-10 17:14:00|22.9|22.82|22.91|22.83|22.91|22.83|22.89|22.81|2
1641834850000|2022-01-10 17:14:10|22.89|22.81|22.91|22.83|22.91|22.83|22.88|22.8|15
1641834860000|2022-01-10 17:14:20|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|6
1641834870000|2022-01-10 17:14:30|||||||||1
1641834880000|2022-01-10 17:14:40|||||||||1
1641834890000|2022-01-10 17:14:50|22.92|22.84|22.93|22.85|22.93|22.85|22.92|22.84|0
1641834910000|2022-01-10 17:15:10|22.94|22.86|22.95|22.87|22.96|22.88|22.94|22.86|0
1641834920000|2022-01-10 17:15:20|22.93|22.85|22.94|22.86|22.95|22.87|22.93|22.85|1
1641834930000|2022-01-10 17:15:30|22.95|22.87|22.95|22.87|22.95|22.87|22.94|22.86|0
1641834940000|2022-01-10 17:15:40|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|0
1641834950000|2022-01-10 17:15:50|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|0
1641834960000|2022-01-10 17:16:00|22.94|22.86|22.93|22.85|22.95|22.87|22.93|22.85|0
1641834970000|2022-01-10 17:16:10|22.89|22.81|22.88|22.8|22.89|22.81|22.88|22.8|0
1641834980000|2022-01-10 17:16:20|22.9|22.82|22.88|22.8|22.9|22.82|22.88|22.8|11
1641834990000|2022-01-10 17:16:30|22.9|22.82|22.93|22.85|22.93|22.85|22.89|22.81|2
1641835000000|2022-01-10 17:16:40|22.92|22.84|22.93|22.85|22.93|22.85|22.9|22.82|1
1641835010000|2022-01-10 17:16:50|22.91|22.83|22.93|22.85|22.93|22.85|22.91|22.83|0
1641835020000|2022-01-10 17:17:00|22.94|22.86|22.95|22.87|22.95|22.87|22.94|22.86|0
1641835040000|2022-01-10 17:17:20|22.99|22.91|22.98|22.9|22.99|22.91|22.98|22.9|0
1641835050000|2022-01-10 17:17:30|22.99|22.91|22.95|22.87|23|22.92|22.95|22.87|2
1641835060000|2022-01-10 17:17:40|22.97|22.89|22.95|22.87|22.97|22.89|22.95|22.87|0
1641835080000|2022-01-10 17:18:00|22.97|22.89|22.99|22.91|23|22.92|22.97|22.89|1
1641835090000|2022-01-10 17:18:10|23|22.92|22.98|22.9|23|22.92|22.98|22.9|0
1641835100000|2022-01-10 17:18:20|22.99|22.91|22.99|22.91|23|22.92|22.98|22.9|0
1641835110000|2022-01-10 17:18:30|23.02|22.94|23|22.92|23.02|22.94|23|22.92|0
1641835120000|2022-01-10 17:18:40|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|0
1641835130000|2022-01-10 17:18:50|23|22.92|23|22.92|23|22.92|22.99|22.91|0
1641835140000|2022-01-10 17:19:00|23.02|22.94|23.03|22.95|23.03|22.95|23|22.92|0
1641835150000|2022-01-10 17:19:10|23.04|22.96|23.03|22.95|23.04|22.96|23.03|22.95|0
1641835160000|2022-01-10 17:19:20|23.04|22.96|23.03|22.95|23.04|22.96|23.03|22.95|0
1641835200000|2022-01-10 17:20:00|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|4
1641835210000|2022-01-10 17:20:10|23.04|22.96|23.03|22.95|23.05|22.97|23.03|22.95|0
1641835220000|2022-01-10 17:20:20|23.04|22.96|23.04|22.96|23.05|22.97|23.04|22.96|0
1641835230000|2022-01-10 17:20:30|23.05|22.97|23.05|22.97|23.07|22.99|23.05|22.97|0
1641835240000|2022-01-10 17:20:40|23.07|22.99|23.07|22.99|23.07|22.99|23.05|22.97|0
1641835250000|2022-01-10 17:20:50|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1641835260000|2022-01-10 17:21:00|23.07|22.99|23.08|23|23.08|23|23.07|22.99|0
1641835290000|2022-01-10 17:21:30|23.09|23.01|23.09|23.01|23.09|23.01|23.08|23|0
1641835300000|2022-01-10 17:21:40|23.08|23|23.08|23|23.08|23|23.08|23|0
1641835310000|2022-01-10 17:21:50|23.09|23.01|23.1|23.02|23.12|23.04|23.09|23.01|0
1641835320000|2022-01-10 17:22:00|23.09|23.01|23.12|23.04|23.12|23.04|23.09|23.01|0
1641835330000|2022-01-10 17:22:10|23.1|23.02|23.08|23|23.12|23.04|23.08|23|1
1641835340000|2022-01-10 17:22:20|23.09|23.01|23.1|23.02|23.1|23.02|23.08|23|2
1641835350000|2022-01-10 17:22:30|23.12|23.04|23.08|23|23.12|23.04|23.08|23|1
1641835370000|2022-01-10 17:22:50|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|0
1641835380000|2022-01-10 17:23:00|23.12|23.04|23.1|23.02|23.12|23.04|23.08|23|2
1641835390000|2022-01-10 17:23:10|23.09|23.01|23.1|23.02|23.1|23.02|23.08|23|0
1641835400000|2022-01-10 17:23:20|23.09|23.01|23.12|23.04|23.12|23.04|23.09|23.01|0
1641835410000|2022-01-10 17:23:30|23.1|23.02|23.1|23.02|23.12|23.04|23.1|23.02|0
1641835420000|2022-01-10 17:23:40|23.12|23.04|23.1|23.02|23.12|23.04|23.1|23.02|0
1641835430000|2022-01-10 17:23:50|23.12|23.04|23.1|23.02|23.12|23.04|23.1|23.02|0
1641835460000|2022-01-10 17:24:20|23.08|23|23.08|23|23.09|23.01|23.08|23|2
1641835470000|2022-01-10 17:24:30|23.09|23.01|23.09|23.01|23.1|23.02|23.08|23|0
1641835480000|2022-01-10 17:24:40|23.08|23|23.09|23.01|23.09|23.01|23.08|23|0
1641835490000|2022-01-10 17:24:50|23.08|23|23.08|23|23.09|23.01|23.08|23|0
1641835500000|2022-01-10 17:25:00|23.09|23.01|23.09|23.01|23.1|23.02|23.09|23.01|0
1641835510000|2022-01-10 17:25:10|23.1|23.02|23.12|23.04|23.12|23.04|23.09|23.01|0
1641835520000|2022-01-10 17:25:20|23.1|23.02|23.09|23.01|23.1|23.02|23.08|23|0
1641835530000|2022-01-10 17:25:30|23.1|23.02|23.07|22.99|23.1|23.02|23.07|22.99|0
1641835540000|2022-01-10 17:25:40|23.08|23|23.08|23|23.08|23|23.08|23|0
1641835550000|2022-01-10 17:25:50|23.09|23.01|23.1|23.02|23.12|23.04|23.08|23|0
1641835560000|2022-01-10 17:26:00|23.12|23.04|23.09|23.01|23.12|23.04|23.09|23.01|0
1641835570000|2022-01-10 17:26:10|23.1|23.02|23.1|23.02|23.12|23.04|23.09|23.01|0
1641835580000|2022-01-10 17:26:20|23.12|23.04|23.12|23.04|23.12|23.04|23.1|23.02|0
1641835590000|2022-01-10 17:26:30|23.1|23.02|23.12|23.04|23.12|23.04|23.1|23.02|0
1641835610000|2022-01-10 17:26:50|23.1|23.02|23.12|23.04|23.12|23.04|23.09|23.01|0
1641835620000|2022-01-10 17:27:00|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1641835630000|2022-01-10 17:27:10|23.09|23.01|23.08|23|23.1|23.02|23.08|23|0
1641835650000|2022-01-10 17:27:30|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|1
1641835660000|2022-01-10 17:27:40|23.08|23|23.04|22.96|23.08|23|23.04|22.96|0
1641835670000|2022-01-10 17:27:50|23.07|22.99|23.07|22.99|23.07|22.99|23.04|22.96|2
1641835680000|2022-01-10 17:28:00|23.06|22.98|23.07|22.99|23.08|23|23.06|22.98|0
1641835700000|2022-01-10 17:28:20|23.08|23|23.08|23|23.08|23|23.08|23|0
1641835710000|2022-01-10 17:28:30|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|0
1641835720000|2022-01-10 17:28:40|23.04|22.96|23.04|22.96|23.05|22.97|23.03|22.95|0
1641835730000|2022-01-10 17:28:50|23.05|22.97|23.06|22.98|23.07|22.99|23.03|22.95|0
1641835740000|2022-01-10 17:29:00|23.07|22.99|23.07|22.99|23.08|23|23.07|22.99|0
1641835750000|2022-01-10 17:29:10|23.08|23|23.08|23|23.08|23|23.07|22.99|0
1641835760000|2022-01-10 17:29:20|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|0
1641835770000|2022-01-10 17:29:30|23.08|23|23.08|23|23.08|23|23.08|23|0
1641835800000|2022-01-10 17:30:00|23.09|23.01|23.07|22.99|23.09|23.01|23.07|22.99|0
1641835810000|2022-01-10 17:30:10|23.08|23|23.08|23|23.08|23|23.08|23|0
1641835820000|2022-01-10 17:30:20|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|0
1641835830000|2022-01-10 17:30:30|23.08|23|23.07|22.99|23.08|23|23.07|22.99|0
1641835840000|2022-01-10 17:30:40|23.08|23|23.09|23.01|23.09|23.01|23.08|23|0
1641835850000|2022-01-10 17:30:50|23.1|23.02|23.1|23.02|23.1|23.02|23.09|23.01|0
1641835860000|2022-01-10 17:31:00|23.09|23.01|23.1|23.02|23.1|23.02|23.09|23.01|0
1641835880000|2022-01-10 17:31:20|23.09|23.01|23.1|23.02|23.1|23.02|23.09|23.01|0
1641835900000|2022-01-10 17:31:40|23.09|23.01|23.09|23.01|23.1|23.02|23.08|23|1
1641835910000|2022-01-10 17:31:50|23.1|23.02|23.08|23|23.1|23.02|23.08|23|0
1641835920000|2022-01-10 17:32:00|23.09|23.01|23.09|23.01|23.1|23.02|23.08|23|1
1641835930000|2022-01-10 17:32:10|23.1|23.02|23.09|23.01|23.1|23.02|23.09|23.01|0
1641835940000|2022-01-10 17:32:20|23.1|23.02|23.1|23.02|23.1|23.02|23.09|23.01|0
1641835980000|2022-01-10 17:33:00|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1641835990000|2022-01-10 17:33:10|23.14|23.06|23.18|23.1|23.18|23.1|23.14|23.06|1
1641836000000|2022-01-10 17:33:20|23.19|23.11|23.18|23.1|23.19|23.11|23.18|23.1|5
1641836010000|2022-01-10 17:33:30|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1641836030000|2022-01-10 17:33:50|23.23|23.15|23.22|23.14|23.23|23.15|23.22|23.14|0
1641836040000|2022-01-10 17:34:00|23.18|23.1|23.18|23.1|23.2|23.12|23.18|23.1|0
1641836050000|2022-01-10 17:34:10|23.17|23.09|23.18|23.1|23.18|23.1|23.17|23.09|0
1641836060000|2022-01-10 17:34:20|23.17|23.09|23.18|23.1|23.18|23.1|23.17|23.09|1
1641836070000|2022-01-10 17:34:30|23.17|23.09|23.13|23.05|23.17|23.09|23.13|23.05|0
1641836080000|2022-01-10 17:34:40|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1641836090000|2022-01-10 17:34:50|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|1
1641836100000|2022-01-10 17:35:00|23.17|23.09|23.15|23.07|23.18|23.1|23.13|23.05|0
1641836110000|2022-01-10 17:35:10|23.13|23.05|23.13|23.05|23.15|23.07|23.13|23.05|0
1641836120000|2022-01-10 17:35:20|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1641836140000|2022-01-10 17:35:40|23.17|23.09|23.18|23.1|23.18|23.1|23.15|23.07|1
1641836150000|2022-01-10 17:35:50|23.16|23.08|23.18|23.1|23.18|23.1|23.15|23.07|0
1641836190000|2022-01-10 17:36:30|23.17|23.09|23.18|23.1|23.18|23.1|23.17|23.09|0
1641836200000|2022-01-10 17:36:40|23.17|23.09|23.17|23.09|23.18|23.1|23.17|23.09|0
1641836210000|2022-01-10 17:36:50|23.13|23.05|23.12|23.04|23.13|23.05|23.12|23.04|0
1641836220000|2022-01-10 17:37:00|23.13|23.05|23.12|23.04|23.13|23.05|23.12|23.04|0
1641836230000|2022-01-10 17:37:10|23.13|23.05|23.13|23.05|23.15|23.07|23.12|23.04|0
1641836240000|2022-01-10 17:37:20|23.15|23.07|23.18|23.1|23.18|23.1|23.15|23.07|1
1641836270000|2022-01-10 17:37:50|23.17|23.09|23.16|23.08|23.18|23.1|23.16|23.08|0
1641836280000|2022-01-10 17:38:00|23.13|23.05|23.18|23.1|23.18|23.1|23.13|23.05|1
1641836320000|2022-01-10 17:38:40|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1641836330000|2022-01-10 17:38:50|23.18|23.1|23.17|23.09|23.18|23.1|23.17|23.09|0
1641836340000|2022-01-10 17:39:00|23.18|23.1|23.2|23.12|23.2|23.12|23.17|23.09|1
1641836350000|2022-01-10 17:39:10|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1641836360000|2022-01-10 17:39:20|23.2|23.12|23.22|23.14|23.22|23.14|23.2|23.12|0
1641836370000|2022-01-10 17:39:30|23.26|23.01|23.16|23.08|23.26|23.08|23.16|23.01|49
1641836410000|2022-01-10 17:40:10|23.18|23.1|23.16|23.08|23.18|23.1|23.16|23.08|0
1641836420000|2022-01-10 17:40:20|23.14|23.06|23.16|23.08|23.18|23.1|23.14|23.06|12
1641836430000|2022-01-10 17:40:30|23.18|23.1|23.16|23.08|23.18|23.1|23.16|23.08|0
1641836440000|2022-01-10 17:40:40|23.18|23.1|23.18|23.1|23.18|23.1|23.16|23.08|0
1641836450000|2022-01-10 17:40:50|23.16|23.08|23.16|23.08|23.18|23.1|23.16|23.08|0
1641836460000|2022-01-10 17:41:00|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|1
1641836470000|2022-01-10 17:41:10|23.11|23.03|23.13|23.05|23.13|23.05|23.11|23.03|0
1641836480000|2022-01-10 17:41:20|23.15|23.07|23.15|23.07|23.15|23.07|23.13|23.05|5
1641836490000|2022-01-10 17:41:30|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1641836500000|2022-01-10 17:41:40|23.15|23.07|23.08|23|23.15|23.07|23.08|23|3
1641836510000|2022-01-10 17:41:50|23.06|22.98|23.05|22.97|23.06|22.98|23.05|22.97|3
1641836520000|2022-01-10 17:42:00|23.03|22.95|23.01|22.93|23.03|22.95|23|22.92|0
1641836530000|2022-01-10 17:42:10|23|22.92|22.98|22.9|23.01|22.93|22.96|22.88|0
1641836540000|2022-01-10 17:42:20|22.96|22.88|22.98|22.9|22.98|22.9|22.96|22.88|0
1641836550000|2022-01-10 17:42:30|23|22.92|23|22.92|23.01|22.93|22.98|22.9|1
1641836560000|2022-01-10 17:42:40|23.01|22.93|23.01|22.93|23.03|22.95|23|22.92|0
1641836570000|2022-01-10 17:42:50|23|22.92|23|22.92|23.01|22.93|23|22.92|0
1641836580000|2022-01-10 17:43:00|23.01|22.93|23|22.92|23.01|22.93|23|22.92|0
1641836590000|2022-01-10 17:43:10|23.01|22.93|23|22.92|23.01|22.93|23|22.92|0
1641836600000|2022-01-10 17:43:20|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|1
1641836610000|2022-01-10 17:43:30|23.03|22.95|23.01|22.93|23.03|22.95|23.01|22.93|1
1641836620000|2022-01-10 17:43:40|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1641836630000|2022-01-10 17:43:50|23.01|22.93|23.03|22.95|23.03|22.95|23.01|22.93|0
1641836640000|2022-01-10 17:44:00|23.05|22.97|23.08|23|23.08|23|23.05|22.97|0
1641836650000|2022-01-10 17:44:10|23.06|22.98|23.05|22.97|23.06|22.98|23.05|22.97|1
1641836660000|2022-01-10 17:44:20|23.06|22.98|23.05|22.97|23.06|22.98|23.05|22.97|0
1641836670000|2022-01-10 17:44:30|23.06|22.98|23.08|23|23.08|23|23.05|22.97|0
1641836680000|2022-01-10 17:44:40|23.06|22.98|23.05|22.97|23.08|23|23.05|22.97|0
1641836690000|2022-01-10 17:44:50|23.06|22.98|23.06|22.98|23.06|22.98|23.05|22.97|0
1641836700000|2022-01-10 17:45:00|23.08|23|23.06|22.98|23.08|23|23.06|22.98|0
1641836710000|2022-01-10 17:45:10|23.05|22.97|23.05|22.97|23.06|22.98|23.05|22.97|4
1641836720000|2022-01-10 17:45:20|23.06|22.98|23.05|22.97|23.06|22.98|23.05|22.97|1
1641836730000|2022-01-10 17:45:30|23.03|22.95|23|22.92|23.03|22.95|23|22.92|3
1641836740000|2022-01-10 17:45:40|23.01|22.93|23.01|22.93|23.03|22.95|23|22.92|8
1641836750000|2022-01-10 17:45:50|23|22.92|23.03|22.95|23.03|22.95|23|22.92|0
1641836760000|2022-01-10 17:46:00|23.01|22.93|23|22.92|23.01|22.93|22.98|22.9|0
1641836770000|2022-01-10 17:46:10|||||||||2
1641836790000|2022-01-10 17:46:30|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|0
1641836800000|2022-01-10 17:46:40|23|22.92|23|22.92|23|22.92|23|22.92|0
1641836810000|2022-01-10 17:46:50|23.01|22.93|23.01|22.93|23.01|22.93|23|22.92|0
1641836820000|2022-01-10 17:47:00|23|22.92|23.01|22.93|23.01|22.93|23|22.92|0
1641836830000|2022-01-10 17:47:10|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1641836840000|2022-01-10 17:47:20|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1641836850000|2022-01-10 17:47:30|23|22.92|22.98|22.9|23|22.92|22.98|22.9|1
1641836860000|2022-01-10 17:47:40|23|22.92|23|22.92|23|22.92|23|22.92|0
1641836880000|2022-01-10 17:48:00|22.98|22.9|23.01|22.93|23.01|22.93|22.98|22.9|0
1641836890000|2022-01-10 17:48:10|23|22.92|23.03|22.95|23.03|22.95|23|22.92|0
1641836900000|2022-01-10 17:48:20|23.01|22.93|23.03|22.95|23.03|22.95|23|22.92|0
1641836910000|2022-01-10 17:48:30|23.06|22.98|23.03|22.95|23.06|22.98|23.03|22.95|0
1641836920000|2022-01-10 17:48:40|23.05|22.97|23.06|22.98|23.06|22.98|23.05|22.97|0
1641836930000|2022-01-10 17:48:50|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|1
1641836950000|2022-01-10 17:49:10|23.06|22.98|23.05|22.97|23.06|22.98|23.05|22.97|0
1641836960000|2022-01-10 17:49:20|23.06|22.98|23.08|23|23.08|23|23.06|22.98|0
1641836970000|2022-01-10 17:49:30|23.11|23.03|23.11|23.03|23.11|23.03|23.1|23.02|1
1641836980000|2022-01-10 17:49:40|23.1|23.02|23.13|23.05|23.13|23.05|23.1|23.02|0
1641836990000|2022-01-10 17:49:50|23.1|23.02|23.13|23.05|23.13|23.05|23.1|23.02|0
1641837000000|2022-01-10 17:50:00|23.1|23.02|23.12|23.04|23.12|23.04|23.1|23.02|0
1641837010000|2022-01-10 17:50:10|23.1|23.02|23.13|23.05|23.13|23.05|23.1|23.02|0
1641837020000|2022-01-10 17:50:20|23.12|23.04|23.13|23.05|23.13|23.05|23.1|23.02|0
1641837030000|2022-01-10 17:50:30|23.12|23.04|23.1|23.02|23.13|23.05|23.1|23.02|0
1641837060000|2022-01-10 17:51:00|23.08|23|23.1|23.02|23.1|23.02|23.08|23|0
1641837070000|2022-01-10 17:51:10|23.09|23.01|23.09|23.01|23.1|23.02|23.09|23.01|0
1641837080000|2022-01-10 17:51:20|23.08|23|23.05|22.97|23.09|23.01|23.05|22.97|0
1641837090000|2022-01-10 17:51:30|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1641837100000|2022-01-10 17:51:40|23.07|22.99|23.06|22.98|23.1|23.02|23.06|22.98|1
1641837110000|2022-01-10 17:51:50|23.07|22.99|23.07|22.99|23.07|22.99|23.06|22.98|0
1641837120000|2022-01-10 17:52:00|23.08|23|23.05|22.97|23.1|23.02|23.05|22.97|0
1641837140000|2022-01-10 17:52:20|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|2
1641837150000|2022-01-10 17:52:30|23.01|22.93|23|22.92|23.01|22.93|23|22.92|0
1641837160000|2022-01-10 17:52:40|23.01|22.93|22.91|22.83|23.01|22.93|22.9|22.82|42
1641837170000|2022-01-10 17:52:50|22.94|22.86|22.9|22.82|22.94|22.86|22.89|22.81|0
1641837180000|2022-01-10 17:53:00|22.89|22.81|22.88|22.8|22.9|22.82|22.88|22.8|0
1641837190000|2022-01-10 17:53:10|22.87|22.79|22.87|22.79|22.88|22.8|22.87|22.79|16
1641837200000|2022-01-10 17:53:20|22.88|22.8|22.9|22.82|22.9|22.82|22.88|22.8|2
1641837210000|2022-01-10 17:53:30|22.88|22.8|22.9|22.82|22.9|22.82|22.88|22.8|0
1641837220000|2022-01-10 17:53:40|22.88|22.8|22.9|22.82|22.9|22.82|22.88|22.8|0
1641837230000|2022-01-10 17:53:50|22.87|22.79|22.86|22.78|22.9|22.82|22.86|22.78|179
1641837240000|2022-01-10 17:54:00|22.89|22.81|22.89|22.81|22.92|22.84|22.89|22.81|23
1641837250000|2022-01-10 17:54:10|22.9|22.82|22.92|22.84|22.92|22.84|22.89|22.81|0
1641837260000|2022-01-10 17:54:20|22.9|22.82|22.9|22.82|22.9|22.82|22.9|22.82|1
1641837270000|2022-01-10 17:54:30|22.92|22.84|22.9|22.82|22.92|22.84|22.9|22.82|0
1641837280000|2022-01-10 17:54:40|22.92|22.84|22.93|22.85|22.93|22.85|22.92|22.84|27
1641837290000|2022-01-10 17:54:50|22.95|22.87|22.96|22.88|22.96|22.88|22.95|22.87|0
1641837300000|2022-01-10 17:55:00|22.95|22.87|22.96|22.88|22.96|22.88|22.95|22.87|0
1641837320000|2022-01-10 17:55:20|22.95|22.87|22.96|22.88|22.96|22.88|22.93|22.85|24
1641837330000|2022-01-10 17:55:30|22.98|22.9|22.98|22.9|22.98|22.9|22.96|22.88|0
1641837340000|2022-01-10 17:55:40|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|0
1641837350000|2022-01-10 17:55:50|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1641837370000|2022-01-10 17:56:10|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|0
1641837380000|2022-01-10 17:56:20|22.99|22.91|22.98|22.9|22.99|22.91|22.98|22.9|0
1641837390000|2022-01-10 17:56:30|22.99|22.91|22.98|22.9|22.99|22.91|22.98|22.9|0
1641837400000|2022-01-10 17:56:40|22.99|22.91|23.01|22.93|23.01|22.93|22.98|22.9|1
1641837410000|2022-01-10 17:56:50|23|22.92|23.01|22.93|23.01|22.93|23|22.92|0
1641837420000|2022-01-10 17:57:00|23|22.92|22.98|22.9|23.01|22.93|22.98|22.9|0
1641837430000|2022-01-10 17:57:10|22.99|22.91|23.01|22.93|23.01|22.93|22.98|22.9|0
1641837440000|2022-01-10 17:57:20|23|22.92|23.01|22.93|23.01|22.93|23|22.92|2
1641837450000|2022-01-10 17:57:30|23.02|22.94|23.01|22.93|23.04|22.96|23.01|22.93|0
1641837470000|2022-01-10 17:57:50|23|22.92|23.01|22.93|23.01|22.93|22.98|22.9|2
1641837480000|2022-01-10 17:58:00|23.03|22.95|23.02|22.94|23.04|22.96|23.01|22.93|0
1641837490000|2022-01-10 17:58:10|23.01|22.93|23.01|22.93|23.04|22.96|23.01|22.93|0
1641837510000|2022-01-10 17:58:30|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|0
1641837520000|2022-01-10 17:58:40|23.01|22.93|23.01|22.93|23.02|22.94|23.01|22.93|0
1641837530000|2022-01-10 17:58:50|23|22.92|23.01|22.93|23.01|22.93|23|22.92|0
1641837570000|2022-01-10 17:59:30|23.02|22.94|23.01|22.93|23.02|22.94|23.01|22.93|0
1641837580000|2022-01-10 17:59:40|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|0
1641837590000|2022-01-10 17:59:50|23.01|22.93|23.02|22.94|23.02|22.94|23.01|22.93|0
1641837600000|2022-01-10 18:00:00|23.04|22.96|22.98|22.9|23.04|22.96|22.98|22.9|6
1641837610000|2022-01-10 18:00:10|||||||||1
1641837620000|2022-01-10 18:00:20|23.03|22.95|23.03|22.95|23.06|22.98|23.03|22.95|12
1641837630000|2022-01-10 18:00:30|23.04|22.96|23.06|22.98|23.06|22.98|23.03|22.95|0
1641837640000|2022-01-10 18:00:40|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|6
1641837650000|2022-01-10 18:00:50|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|1
1641837660000|2022-01-10 18:01:00|23.03|22.95|23|22.92|23.03|22.95|23|22.92|4
1641837670000|2022-01-10 18:01:10|22.98|22.9|22.93|22.85|23.02|22.94|22.93|22.85|2
1641837680000|2022-01-10 18:01:20|22.95|22.87|22.95|22.87|22.97|22.89|22.95|22.87|1
1641837700000|2022-01-10 18:01:40|22.96|22.88|22.95|22.87|22.96|22.88|22.95|22.87|0
1641837710000|2022-01-10 18:01:50|22.96|22.88|23.03|22.95|23.03|22.95|22.96|22.88|0
1641837750000|2022-01-10 18:02:30|23|22.92|23.03|22.95|23.03|22.95|23|22.92|0
1641837770000|2022-01-10 18:02:50|23.01|22.93|23.01|22.93|23.03|22.95|23|22.92|0
1641837780000|2022-01-10 18:03:00|23|22.92|23.03|22.95|23.03|22.95|23|22.92|0
1641837800000|2022-01-10 18:03:20|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1641837810000|2022-01-10 18:03:30|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1641837820000|2022-01-10 18:03:40|23.01|22.93|23.01|22.93|23.03|22.95|23.01|22.93|1
1641837830000|2022-01-10 18:03:50|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1641837840000|2022-01-10 18:04:00|23|22.92|23.03|22.95|23.03|22.95|23|22.92|0
1641837850000|2022-01-10 18:04:10|23|22.92|23.03|22.95|23.03|22.95|23|22.92|0
1641837860000|2022-01-10 18:04:20|23.01|22.93|23.03|22.95|23.03|22.95|23.01|22.93|0
1641837880000|2022-01-10 18:04:40|23.04|22.96|23.05|22.97|23.05|22.97|23.04|22.96|0
1641837890000|2022-01-10 18:04:50|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1641837900000|2022-01-10 18:05:00|23.08|23|23.06|22.98|23.08|23|23.06|22.98|12
1641837910000|2022-01-10 18:05:10|23.08|23|23.03|22.95|23.08|23|23.03|22.95|0
1641837920000|2022-01-10 18:05:20|23|22.92|22.98|22.9|23|22.92|22.98|22.9|0
1641837930000|2022-01-10 18:05:30|23|22.92|22.98|22.9|23|22.92|22.98|22.9|0
1641837940000|2022-01-10 18:05:40|22.96|22.88|22.95|22.87|22.97|22.89|22.95|22.87|0
1641837950000|2022-01-10 18:05:50|22.96|22.88|22.93|22.85|22.98|22.9|22.93|22.85|0
1641837960000|2022-01-10 18:06:00|22.95|22.87|22.98|22.9|22.98|22.9|22.95|22.87|0
1641837970000|2022-01-10 18:06:10|23.01|22.93|22.98|22.9|23.01|22.93|22.98|22.9|0
1641837990000|2022-01-10 18:06:30|23|22.92|22.98|22.9|23|22.92|22.98|22.9|0
1641838000000|2022-01-10 18:06:40|23|22.92|22.95|22.87|23|22.92|22.94|22.86|0
1641838010000|2022-01-10 18:06:50|22.97|22.89|22.97|22.89|22.97|22.89|22.96|22.88|0
1641838020000|2022-01-10 18:07:00|22.96|22.88|22.94|22.86|22.97|22.89|22.94|22.86|0
1641838030000|2022-01-10 18:07:10|22.92|22.84|22.94|22.86|22.96|22.88|22.92|22.84|0
1641838040000|2022-01-10 18:07:20|22.97|22.89|22.97|22.89|22.97|22.89|22.96|22.88|0
1641838050000|2022-01-10 18:07:30|22.95|22.87|22.92|22.84|22.95|22.87|22.92|22.84|13
1641838060000|2022-01-10 18:07:40|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|0
1641838070000|2022-01-10 18:07:50|22.95|22.87|22.97|22.89|22.97|22.89|22.94|22.86|0
1641838080000|2022-01-10 18:08:00|22.99|22.91|22.99|22.91|22.99|22.91|22.97|22.89|0
1641838090000|2022-01-10 18:08:10|22.97|22.89|22.99|22.91|22.99|22.91|22.97|22.89|0
1641838100000|2022-01-10 18:08:20|22.97|22.89|22.99|22.91|22.99|22.91|22.97|22.89|0
1641838110000|2022-01-10 18:08:30|22.97|22.89|22.97|22.89|22.99|22.91|22.97|22.89|0
1641838120000|2022-01-10 18:08:40|22.99|22.91|22.97|22.89|22.99|22.91|22.97|22.89|0
1641838130000|2022-01-10 18:08:50|22.96|22.88|22.96|22.88|22.97|22.89|22.96|22.88|2
1641838140000|2022-01-10 18:09:00|22.97|22.89|22.98|22.9|22.99|22.91|22.97|22.89|0
1641838150000|2022-01-10 18:09:10|22.99|22.91|22.96|22.88|22.99|22.91|22.96|22.88|0
1641838160000|2022-01-10 18:09:20|22.99|22.91|22.99|22.91|22.99|22.91|22.98|22.9|0
1641838170000|2022-01-10 18:09:30|22.98|22.9|22.96|22.88|22.98|22.9|22.96|22.88|0
1641838190000|2022-01-10 18:09:50|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|0
1641838200000|2022-01-10 18:10:00|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|0
1641838210000|2022-01-10 18:10:10|22.89|22.81|22.93|22.85|22.94|22.86|22.89|22.81|57
1641838220000|2022-01-10 18:10:20|22.94|22.86|22.93|22.85|22.94|22.86|22.91|22.83|0
1641838230000|2022-01-10 18:10:30|22.91|22.83|22.94|22.86|22.94|22.86|22.91|22.83|0
1641838240000|2022-01-10 18:10:40|22.92|22.84|22.94|22.86|22.94|22.86|22.91|22.83|0
1641838250000|2022-01-10 18:10:50|22.93|22.85|22.89|22.81|22.93|22.85|22.89|22.81|0
1641838260000|2022-01-10 18:11:00|22.91|22.83|22.86|22.78|22.91|22.83|22.86|22.78|0
1641838270000|2022-01-10 18:11:10|22.88|22.8|22.91|22.83|22.91|22.83|22.88|22.8|1
1641838280000|2022-01-10 18:11:20|22.93|22.85|22.94|22.86|22.94|22.86|22.93|22.85|0
1641838290000|2022-01-10 18:11:30|22.96|22.88|22.96|22.88|22.99|22.91|22.96|22.88|0
1641838300000|2022-01-10 18:11:40|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|0
1641838310000|2022-01-10 18:11:50|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|0
1641838320000|2022-01-10 18:12:00|22.94|22.86|22.93|22.85|22.94|22.86|22.93|22.85|0
1641838330000|2022-01-10 18:12:10|22.94|22.86|22.93|22.85|22.96|22.88|22.93|22.85|0
1641838340000|2022-01-10 18:12:20|22.91|22.83|22.89|22.81|22.91|22.83|22.89|22.81|0
1641838350000|2022-01-10 18:12:30|22.88|22.8|22.89|22.81|22.89|22.81|22.88|22.8|0
1641838360000|2022-01-10 18:12:40|22.88|22.8|22.89|22.81|22.89|22.81|22.88|22.8|1
1641838370000|2022-01-10 18:12:50|22.91|22.83|22.89|22.81|22.91|22.83|22.89|22.81|0
1641838380000|2022-01-10 18:13:00|22.91|22.83|22.89|22.81|22.91|22.83|22.89|22.81|0
1641838390000|2022-01-10 18:13:10|22.88|22.8|22.86|22.78|22.88|22.8|22.85|22.77|0
1641838400000|2022-01-10 18:13:20|22.88|22.8|22.89|22.81|22.89|22.81|22.88|22.8|0
1641838410000|2022-01-10 18:13:30|22.88|22.8|22.89|22.81|22.89|22.81|22.88|22.8|0
1641838420000|2022-01-10 18:13:40|22.91|22.83|22.89|22.81|22.91|22.83|22.89|22.81|0
1641838430000|2022-01-10 18:13:50|22.88|22.8|22.87|22.79|22.89|22.81|22.86|22.78|0
1641838440000|2022-01-10 18:14:00|22.89|22.81|22.86|22.78|22.89|22.81|22.86|22.78|0
1641838450000|2022-01-10 18:14:10|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|0
1641838460000|2022-01-10 18:14:20|22.86|22.78|22.88|22.8|22.89|22.81|22.86|22.78|0
1641838470000|2022-01-10 18:14:30|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|0
1641838480000|2022-01-10 18:14:40|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|0
1641838490000|2022-01-10 18:14:50|22.89|22.81|22.86|22.78|22.89|22.81|22.86|22.78|0
1641838500000|2022-01-10 18:15:00|22.84|22.76|22.86|22.78|22.87|22.79|22.84|22.76|1
1641838510000|2022-01-10 18:15:10|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|0
1641838520000|2022-01-10 18:15:20|22.88|22.8|22.89|22.81|22.89|22.81|22.88|22.8|0
1641838530000|2022-01-10 18:15:30|22.86|22.78|22.86|22.78|22.87|22.79|22.86|22.78|0
1641838540000|2022-01-10 18:15:40|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|0
1641838550000|2022-01-10 18:15:50|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|0
1641838560000|2022-01-10 18:16:00|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|0
1641838570000|2022-01-10 18:16:10|22.86|22.78|22.86|22.78|22.86|22.78|22.84|22.76|0
1641838580000|2022-01-10 18:16:20|22.87|22.79|22.87|22.79|22.87|22.79|22.85|22.77|0
1641838590000|2022-01-10 18:16:30|22.85|22.77|22.85|22.77|22.87|22.79|22.83|22.75|2
1641838600000|2022-01-10 18:16:40|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|0
1641838610000|2022-01-10 18:16:50|22.88|22.8|22.85|22.77|22.88|22.8|22.85|22.77|0
1641838620000|2022-01-10 18:17:00|22.87|22.79|22.83|22.75|22.87|22.79|22.83|22.75|0
1641838640000|2022-01-10 18:17:20|22.82|22.74|22.82|22.74|22.83|22.75|22.82|22.74|11
1641838650000|2022-01-10 18:17:30|22.83|22.75|22.76|22.68|22.83|22.75|22.76|22.68|0
1641838660000|2022-01-10 18:17:40|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|0
1641838670000|2022-01-10 18:17:50|22.79|22.71|22.81|22.73|22.81|22.73|22.78|22.7|0
1641838680000|2022-01-10 18:18:00|22.8|22.72|22.78|22.7|22.81|22.73|22.78|22.7|1
1641838690000|2022-01-10 18:18:10|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|0
1641838700000|2022-01-10 18:18:20|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|0
1641838710000|2022-01-10 18:18:30|22.77|22.69|22.78|22.7|22.78|22.7|22.77|22.69|0
1641838720000|2022-01-10 18:18:40|22.77|22.69|22.76|22.68|22.78|22.7|22.75|22.67|0
1641838730000|2022-01-10 18:18:50|22.78|22.7|22.75|22.67|22.78|22.7|22.75|22.67|0
1641838740000|2022-01-10 18:19:00|22.76|22.68|22.75|22.67|22.76|22.68|22.75|22.67|0
1641838750000|2022-01-10 18:19:10|22.78|22.7|22.78|22.7|22.78|22.7|22.77|22.69|0
1641838760000|2022-01-10 18:19:20|22.77|22.69|22.75|22.67|22.77|22.69|22.75|22.67|0
1641838780000|2022-01-10 18:19:40|22.77|22.69|22.73|22.65|22.77|22.69|22.73|22.65|0
1641838820000|2022-01-10 18:20:20|22.75|22.67|22.75|22.67|22.76|22.68|22.75|22.67|0
1641838830000|2022-01-10 18:20:30|22.76|22.68|22.73|22.65|22.76|22.68|22.73|22.65|0
1641838860000|2022-01-10 18:21:00|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|4
1641838870000|2022-01-10 18:21:10|22.73|22.65|22.73|22.65|22.77|22.69|22.73|22.65|5
1641838890000|2022-01-10 18:21:30|22.75|22.67|22.78|22.7|22.78|22.7|22.73|22.65|0
1641838900000|2022-01-10 18:21:40|22.81|22.73|22.78|22.7|22.81|22.73|22.78|22.7|0
1641838910000|2022-01-10 18:21:50|22.8|22.72|22.81|22.73|22.81|22.73|22.78|22.7|0
1641838920000|2022-01-10 18:22:00|22.8|22.72|22.78|22.7|22.8|22.72|22.78|22.7|0
1641838940000|2022-01-10 18:22:20|22.79|22.71|22.78|22.7|22.81|22.73|22.78|22.7|0
1641838950000|2022-01-10 18:22:30|22.8|22.72|22.78|22.7|22.8|22.72|22.78|22.7|0
1641838980000|2022-01-10 18:23:00|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|0
1641838990000|2022-01-10 18:23:10|22.75|22.67|22.72|22.64|22.75|22.67|22.72|22.64|0
1641839000000|2022-01-10 18:23:20|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|0
1641839010000|2022-01-10 18:23:30|22.67|22.59|22.67|22.59|22.68|22.6|22.65|22.57|0
1641839020000|2022-01-10 18:23:40|22.65|22.57|22.67|22.59|22.67|22.59|22.65|22.57|0
1641839030000|2022-01-10 18:23:50|22.65|22.57|22.64|22.56|22.65|22.57|22.64|22.56|4
1641839050000|2022-01-10 18:24:10|22.65|22.57|22.65|22.57|22.65|22.57|22.64|22.56|0
1641839060000|2022-01-10 18:24:20|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1641839080000|2022-01-10 18:24:40|22.66|22.58|22.67|22.59|22.67|22.59|22.66|22.58|0
1641839100000|2022-01-10 18:25:00|22.69|22.61|22.68|22.6|22.7|22.62|22.67|22.59|0
1641839110000|2022-01-10 18:25:10|22.67|22.59|22.68|22.6|22.68|22.6|22.67|22.59|0
1641839120000|2022-01-10 18:25:20|22.7|22.62|22.67|22.59|22.7|22.62|22.67|22.59|0
1641839130000|2022-01-10 18:25:30|22.68|22.6|22.67|22.59|22.68|22.6|22.67|22.59|0
1641839140000|2022-01-10 18:25:40|22.68|22.6|22.67|22.59|22.68|22.6|22.67|22.59|0
1641839230000|2022-01-10 18:27:10|22.64|22.56|22.62|22.54|22.64|22.56|22.62|22.54|2
1641839280000|2022-01-10 18:28:00|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|1
1641839290000|2022-01-10 18:28:10|22.62|22.54|22.62|22.54|22.62|22.54|22.61|22.53|7
1641839300000|2022-01-10 18:28:20|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1641839310000|2022-01-10 18:28:30|22.62|22.54|22.66|22.58|22.66|22.58|22.62|22.54|0
1641839320000|2022-01-10 18:28:40|22.67|22.59|22.67|22.59|22.69|22.61|22.66|22.58|0
1641839330000|2022-01-10 18:28:50|22.66|22.58|22.66|22.58|22.67|22.59|22.66|22.58|0
1641839370000|2022-01-10 18:29:30|22.64|22.56|22.66|22.58|22.66|22.58|22.64|22.56|0
1641839390000|2022-01-10 18:29:50|22.68|22.6|22.66|22.58|22.69|22.61|22.66|22.58|0
1641839400000|2022-01-10 18:30:00|22.68|22.6|22.66|22.58|22.69|22.61|22.66|22.58|0
1641839430000|2022-01-10 18:30:30|22.62|22.54|22.62|22.54|22.64|22.56|22.62|22.54|0
1641839440000|2022-01-10 18:30:40|22.64|22.56|22.64|22.56|22.64|22.56|22.62|22.54|0
1641839450000|2022-01-10 18:30:50|22.65|22.57|22.67|22.59|22.67|22.59|22.64|22.56|0
1641839460000|2022-01-10 18:31:00|22.65|22.57|22.62|22.54|22.65|22.57|22.62|22.54|0
1641839470000|2022-01-10 18:31:10|22.61|22.53|22.62|22.54|22.62|22.54|22.61|22.53|0
1641839480000|2022-01-10 18:31:20|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|1
1641839510000|2022-01-10 18:31:50|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|3
1641839520000|2022-01-10 18:32:00|22.59|22.51|22.58|22.5|22.59|22.51|22.57|22.49|1
1641839530000|2022-01-10 18:32:10|22.57|22.49|22.62|22.54|22.62|22.54|22.57|22.49|0
1641839550000|2022-01-10 18:32:30|22.63|22.55|22.62|22.54|22.63|22.55|22.62|22.54|0
1641839570000|2022-01-10 18:32:50|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|0
1641839580000|2022-01-10 18:33:00|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|0
1641839600000|2022-01-10 18:33:20|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1641839640000|2022-01-10 18:34:00|22.68|22.6|22.68|22.6|22.7|22.62|22.68|22.6|1
1641839650000|2022-01-10 18:34:10|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|1
1641839660000|2022-01-10 18:34:20|22.68|22.6|22.68|22.6|22.68|22.6|22.68|22.6|0
1641839670000|2022-01-10 18:34:30|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|0
1641839680000|2022-01-10 18:34:40|22.68|22.6|22.67|22.59|22.68|22.6|22.67|22.59|3
1641839700000|2022-01-10 18:35:00|22.63|22.55|22.64|22.56|22.65|22.57|22.62|22.54|7
1641839710000|2022-01-10 18:35:10|22.65|22.57|22.65|22.57|22.65|22.57|22.62|22.54|0
1641839720000|2022-01-10 18:35:20|22.64|22.56|22.61|22.53|22.64|22.56|22.61|22.53|5
1641839730000|2022-01-10 18:35:30|22.62|22.54|22.61|22.53|22.62|22.54|22.61|22.53|0
1641839760000|2022-01-10 18:36:00|22.63|22.55|22.66|22.58|22.66|22.58|22.63|22.55|0
1641839770000|2022-01-10 18:36:10|22.64|22.56|22.61|22.53|22.64|22.56|22.61|22.53|0
1641839780000|2022-01-10 18:36:20|22.62|22.54|22.64|22.56|22.65|22.57|22.62|22.54|0
1641839790000|2022-01-10 18:36:30|22.65|22.57|22.61|22.53|22.65|22.57|22.61|22.53|0
1641839840000|2022-01-10 18:37:20|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|0
1641839850000|2022-01-10 18:37:30|22.64|22.56|22.64|22.56|22.67|22.59|22.64|22.56|0
1641839860000|2022-01-10 18:37:40|22.66|22.58|22.66|22.58|22.67|22.59|22.66|22.58|0
1641839870000|2022-01-10 18:37:50|22.64|22.56|22.67|22.59|22.67|22.59|22.64|22.56|0
1641839880000|2022-01-10 18:38:00|22.66|22.58|22.67|22.59|22.67|22.59|22.66|22.58|0
1641839890000|2022-01-10 18:38:10|22.7|22.62|22.69|22.61|22.7|22.62|22.69|22.61|0
1641839900000|2022-01-10 18:38:20|22.67|22.59|22.66|22.58|22.67|22.59|22.66|22.58|0
1641839910000|2022-01-10 18:38:30|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1641839920000|2022-01-10 18:38:40|22.71|22.63|22.72|22.64|22.72|22.64|22.71|22.63|0
1641839930000|2022-01-10 18:38:50|22.71|22.63|22.72|22.64|22.72|22.64|22.71|22.63|0
1641839940000|2022-01-10 18:39:00|22.71|22.63|22.72|22.64|22.72|22.64|22.67|22.59|5
1641839950000|2022-01-10 18:39:10|22.7|22.62|22.7|22.62|22.72|22.64|22.7|22.62|0
1641839960000|2022-01-10 18:39:20|22.72|22.64|22.7|22.62|22.72|22.64|22.69|22.61|0
1641839970000|2022-01-10 18:39:30|22.69|22.61|22.7|22.62|22.7|22.62|22.69|22.61|0
1641839990000|2022-01-10 18:39:50|22.69|22.61|22.67|22.59|22.7|22.62|22.67|22.59|0
1641840000000|2022-01-10 18:40:00|22.69|22.61|22.69|22.61|22.7|22.62|22.69|22.61|0
1641840010000|2022-01-10 18:40:10|22.7|22.62|22.7|22.62|22.7|22.62|22.69|22.61|0
1641840020000|2022-01-10 18:40:20|22.69|22.61|22.62|22.54|22.69|22.61|22.62|22.54|0
1641840030000|2022-01-10 18:40:30|22.64|22.56|22.62|22.54|22.64|22.56|22.62|22.54|0
1641840040000|2022-01-10 18:40:40|22.64|22.56|22.62|22.54|22.64|22.56|22.62|22.54|0
1641840050000|2022-01-10 18:40:50|22.64|22.56|22.61|22.53|22.64|22.56|22.61|22.53|0
1641840060000|2022-01-10 18:41:00|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|0
1641840080000|2022-01-10 18:41:20|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1641840090000|2022-01-10 18:41:30|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|0
1641840100000|2022-01-10 18:41:40|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1641840110000|2022-01-10 18:41:50|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|5
1641840120000|2022-01-10 18:42:00|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1641840130000|2022-01-10 18:42:10|22.53|22.45|22.52|22.44|22.53|22.45|22.52|22.44|0
1641840140000|2022-01-10 18:42:20|22.56|22.48|22.56|22.48|22.56|22.48|22.54|22.46|0
1641840150000|2022-01-10 18:42:30|22.54|22.46|22.56|22.48|22.57|22.49|22.54|22.46|0
1641840170000|2022-01-10 18:42:50|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|0
1641840180000|2022-01-10 18:43:00|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|3
1641840190000|2022-01-10 18:43:10|22.53|22.45|22.53|22.45|22.54|22.46|22.53|22.45|2
1641840200000|2022-01-10 18:43:20|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1641840220000|2022-01-10 18:43:40|22.52|22.44|22.51|22.43|22.54|22.46|22.51|22.43|0
1641840230000|2022-01-10 18:43:50|22.54|22.46|22.54|22.46|22.54|22.46|22.53|22.45|0
1641840240000|2022-01-10 18:44:00|22.53|22.45|22.51|22.43|22.53|22.45|22.51|22.43|0
1641840250000|2022-01-10 18:44:10|22.54|22.46|22.54|22.46|22.54|22.46|22.53|22.45|0
1641840260000|2022-01-10 18:44:20|22.53|22.45|22.53|22.45|22.54|22.46|22.51|22.43|0
1641840270000|2022-01-10 18:44:30|22.51|22.43|22.53|22.45|22.53|22.45|22.51|22.43|1
1641840280000|2022-01-10 18:44:40|22.51|22.43|22.53|22.45|22.53|22.45|22.51|22.43|0
1641840290000|2022-01-10 18:44:50|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1641840300000|2022-01-10 18:45:00|22.53|22.45|22.53|22.45|22.53|22.45|22.51|22.43|0
1641840310000|2022-01-10 18:45:10|22.54|22.46|22.53|22.45|22.54|22.46|22.53|22.45|0
1641840320000|2022-01-10 18:45:20|22.54|22.46|22.53|22.45|22.56|22.48|22.53|22.45|0
1641840330000|2022-01-10 18:45:30|22.51|22.43|22.53|22.45|22.54|22.46|22.51|22.43|0
1641840340000|2022-01-10 18:45:40|22.54|22.46|22.54|22.46|22.54|22.46|22.51|22.43|0
1641840350000|2022-01-10 18:45:50|22.53|22.45|22.54|22.46|22.54|22.46|22.51|22.43|2
1641840360000|2022-01-10 18:46:00|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|0
1641840370000|2022-01-10 18:46:10|22.54|22.46|22.56|22.48|22.56|22.48|22.54|22.46|0
1641840390000|2022-01-10 18:46:30|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|0
1641840400000|2022-01-10 18:46:40|22.52|22.44|22.52|22.44|22.54|22.46|22.52|22.44|0
1641840410000|2022-01-10 18:46:50|22.51|22.43|22.49|22.41|22.51|22.43|22.49|22.41|3
1641840440000|2022-01-10 18:47:20|22.51|22.43|22.49|22.41|22.51|22.43|22.49|22.41|0
1641840450000|2022-01-10 18:47:30|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|3
1641840460000|2022-01-10 18:47:40|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1641840470000|2022-01-10 18:47:50|22.42|22.34|22.41|22.33|22.44|22.36|22.41|22.33|3
1641840480000|2022-01-10 18:48:00|22.42|22.34|22.43|22.35|22.43|22.35|22.41|22.33|8
1641840490000|2022-01-10 18:48:10|22.41|22.33|22.43|22.35|22.43|22.35|22.41|22.33|0
1641840500000|2022-01-10 18:48:20|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|0
1641840510000|2022-01-10 18:48:30|22.43|22.35|22.41|22.33|22.43|22.35|22.41|22.33|0
1641840530000|2022-01-10 18:48:50|||||||||1
1641840540000|2022-01-10 18:49:00|22.4|22.32|22.41|22.33|22.41|22.33|22.39|22.31|2
1641840550000|2022-01-10 18:49:10|22.4|22.32|22.39|22.31|22.41|22.33|22.39|22.31|0
1641840560000|2022-01-10 18:49:20|22.4|22.32|22.4|22.32|22.41|22.33|22.39|22.31|0
1641840570000|2022-01-10 18:49:30|22.41|22.33|22.41|22.33|22.41|22.33|22.4|22.32|0
1641840580000|2022-01-10 18:49:40|22.4|22.32|22.41|22.33|22.41|22.33|22.4|22.32|0
1641840590000|2022-01-10 18:49:50|22.4|22.32|22.4|22.32|22.41|22.33|22.39|22.31|0
1641840600000|2022-01-10 18:50:00|22.41|22.33|22.39|22.31|22.41|22.33|22.39|22.31|0
1641840620000|2022-01-10 18:50:20|22.4|22.32|22.39|22.31|22.4|22.32|22.39|22.31|0
1641840630000|2022-01-10 18:50:30|22.35|22.27|22.35|22.27|22.35|22.27|22.34|22.26|0
1641840640000|2022-01-10 18:50:40|22.34|22.26|22.3|22.22|22.34|22.26|22.28|22.2|1
1641840650000|2022-01-10 18:50:50|22.31|22.23|22.34|22.26|22.34|22.26|22.3|22.22|0
1641840660000|2022-01-10 18:51:00|22.33|22.25|22.34|22.26|22.34|22.26|22.33|22.25|0
1641840670000|2022-01-10 18:51:10|22.35|22.27|22.35|22.27|22.35|22.27|22.34|22.26|3
1641840680000|2022-01-10 18:51:20|22.34|22.26|22.34|22.26|22.35|22.27|22.34|22.26|0
1641840690000|2022-01-10 18:51:30|22.35|22.27|22.31|22.23|22.35|22.27|22.31|22.23|0
1641840710000|2022-01-10 18:51:50|22.33|22.25|22.31|22.23|22.33|22.25|22.31|22.23|0
1641840720000|2022-01-10 18:52:00|22.33|22.25|22.3|22.22|22.33|22.25|22.29|22.21|5
1641840730000|2022-01-10 18:52:10|22.31|22.23|22.31|22.23|22.33|22.25|22.3|22.22|0
1641840740000|2022-01-10 18:52:20|22.29|22.21|22.28|22.2|22.29|22.21|22.28|22.2|2
1641840750000|2022-01-10 18:52:30|22.29|22.21|22.31|22.23|22.31|22.23|22.29|22.21|0
1641840760000|2022-01-10 18:52:40|22.3|22.22|22.3|22.22|22.31|22.23|22.3|22.22|0
1641840770000|2022-01-10 18:52:50|||||||||4
1641840790000|2022-01-10 18:53:10|22.29|22.21|22.3|22.22|22.3|22.22|22.29|22.21|0
1641840820000|2022-01-10 18:53:40|22.31|22.23|22.31|22.23|22.32|22.24|22.31|22.23|3
1641840830000|2022-01-10 18:53:50|22.35|22.27|22.33|22.25|22.35|22.27|22.31|22.23|5
1641840840000|2022-01-10 18:54:00|22.31|22.23|22.31|22.23|22.33|22.25|22.31|22.23|3
1641840850000|2022-01-10 18:54:10|22.33|22.25|22.36|22.28|22.36|22.28|22.31|22.23|0
1641840860000|2022-01-10 18:54:20|22.34|22.26|22.31|22.23|22.34|22.26|22.31|22.23|4
1641840880000|2022-01-10 18:54:40|22.32|22.24|22.31|22.23|22.32|22.24|22.31|22.23|2
1641840920000|2022-01-10 18:55:20|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|4
1641840930000|2022-01-10 18:55:30|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|25
1641840960000|2022-01-10 18:56:00|22.31|22.23|22.31|22.23|22.31|22.23|22.3|22.22|1
1641840980000|2022-01-10 18:56:20|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1641840990000|2022-01-10 18:56:30|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|3
1641841000000|2022-01-10 18:56:40|22.33|22.25|22.33|22.25|22.35|22.27|22.31|22.23|0
1641841010000|2022-01-10 18:56:50|22.35|22.27|22.36|22.28|22.38|22.3|22.35|22.27|0
1641841020000|2022-01-10 18:57:00|22.35|22.27|22.36|22.28|22.38|22.3|22.35|22.27|0
1641841030000|2022-01-10 18:57:10|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|0
1641841040000|2022-01-10 18:57:20|22.36|22.28|22.38|22.3|22.38|22.3|22.36|22.28|0
1641841050000|2022-01-10 18:57:30|22.4|22.32|22.38|22.3|22.41|22.33|22.38|22.3|7
1641841060000|2022-01-10 18:57:40|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|0
1641841070000|2022-01-10 18:57:50|22.43|22.35|22.41|22.33|22.43|22.35|22.41|22.33|3
1641841080000|2022-01-10 18:58:00|22.4|22.32|22.38|22.3|22.4|22.32|22.38|22.3|0
1641841090000|2022-01-10 18:58:10|22.4|22.32|22.38|22.3|22.4|22.32|22.38|22.3|0
1641841100000|2022-01-10 18:58:20|22.36|22.28|22.38|22.3|22.38|22.3|22.36|22.28|0
1641841120000|2022-01-10 18:58:40|22.4|22.32|22.38|22.3|22.41|22.33|22.38|22.3|0
1641841130000|2022-01-10 18:58:50|22.36|22.28|22.35|22.27|22.38|22.3|22.35|22.27|0
1641841140000|2022-01-10 18:59:00|22.34|22.26|22.33|22.25|22.34|22.26|22.32|22.24|0
1641841170000|2022-01-10 18:59:30|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1641841180000|2022-01-10 18:59:40|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1641841200000|2022-01-10 19:00:00|22.31|22.23|22.35|22.27|22.35|22.27|22.31|22.23|0
1641841210000|2022-01-10 19:00:10|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1641841220000|2022-01-10 19:00:20|22.3|22.22|22.32|22.24|22.32|22.24|22.3|22.22|0
1641841230000|2022-01-10 19:00:30|22.3|22.22|22.32|22.24|22.32|22.24|22.3|22.22|0
1641841240000|2022-01-10 19:00:40|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1641841260000|2022-01-10 19:01:00|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1641841270000|2022-01-10 19:01:10|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1641841290000|2022-01-10 19:01:30|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1641841300000|2022-01-10 19:01:40|22.25|22.17|22.2|22.12|22.25|22.17|22.2|22.12|0
1641841310000|2022-01-10 19:01:50|22.22|22.14|22.2|22.12|22.22|22.14|22.2|22.12|0
1641841320000|2022-01-10 19:02:00|22.21|22.13|22.2|22.12|22.23|22.15|22.2|22.12|0
1641841330000|2022-01-10 19:02:10|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1641841340000|2022-01-10 19:02:20|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1641841350000|2022-01-10 19:02:30|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1641841370000|2022-01-10 19:02:50|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1641841380000|2022-01-10 19:03:00|22.13|22.05|22.2|22.12|22.2|22.12|22.13|22.05|1
1641841390000|2022-01-10 19:03:10|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1641841430000|2022-01-10 19:03:50|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1641841440000|2022-01-10 19:04:00|22.15|22.07|22.13|22.05|22.16|22.08|22.13|22.05|1
1641841450000|2022-01-10 19:04:10|22.14|22.06|22.18|22.1|22.18|22.1|22.13|22.05|0
1641841460000|2022-01-10 19:04:20|22.16|22.08|22.13|22.05|22.16|22.08|22.13|22.05|0
1641841480000|2022-01-10 19:04:40|22.11|22.03|22.09|22.01|22.11|22.03|22.09|22.01|0
1641841510000|2022-01-10 19:05:10|22.11|22.03|22.09|22.01|22.11|22.03|22.09|22.01|0
1641841520000|2022-01-10 19:05:20|22.13|22.05|22.13|22.05|22.14|22.06|22.13|22.05|2
1641841530000|2022-01-10 19:05:30|22.14|22.06|22.13|22.05|22.14|22.06|22.13|22.05|0
1641841540000|2022-01-10 19:05:40|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1641841550000|2022-01-10 19:05:50|22.13|22.05|22.11|22.03|22.13|22.05|22.11|22.03|0
1641841560000|2022-01-10 19:06:00|22.13|22.05|22.14|22.06|22.14|22.06|22.13|22.05|0
1641841580000|2022-01-10 19:06:20|22.11|22.03|22.11|22.03|22.14|22.06|22.11|22.03|1
1641841590000|2022-01-10 19:06:30|22.14|22.06|22.11|22.03|22.15|22.07|22.11|22.03|0
1641841600000|2022-01-10 19:06:40|22.09|22.01|22.09|22.01|22.09|22.01|22.08|22|0
1641841610000|2022-01-10 19:06:50|22.08|22|22.13|22.05|22.13|22.05|22.08|22|0
1641841620000|2022-01-10 19:07:00|22.11|22.03|22.08|22|22.11|22.03|22.08|22|0
1641841630000|2022-01-10 19:07:10|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1641841660000|2022-01-10 19:07:40|22.05|21.97|22.04|21.96|22.05|21.97|22.04|21.96|0
1641841670000|2022-01-10 19:07:50|22.05|21.97|22.08|22|22.09|22.01|22.04|21.96|0
1641841680000|2022-01-10 19:08:00|22.11|22.03|22.1|22.02|22.11|22.03|22.1|22.02|2
1641841690000|2022-01-10 19:08:10|22.11|22.03|22.1|22.02|22.11|22.03|22.1|22.02|0
1641841730000|2022-01-10 19:08:50|22.06|21.98|22.08|22|22.08|22|22.06|21.98|0
1641841740000|2022-01-10 19:09:00|22.06|21.98|22.08|22|22.08|22|22.06|21.98|0
1641841750000|2022-01-10 19:09:10|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1641841760000|2022-01-10 19:09:20|22.08|22|22.08|22|22.08|22|22.08|22|0
1641841770000|2022-01-10 19:09:30|22.06|21.98|22.08|22|22.08|22|22.06|21.98|0
1641841780000|2022-01-10 19:09:40|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1641841790000|2022-01-10 19:09:50|22.05|21.97|22.06|21.98|22.06|21.98|22.05|21.97|1
1641841800000|2022-01-10 19:10:00|22.05|21.97|22.05|21.97|22.06|21.98|22.05|21.97|0
1641841810000|2022-01-10 19:10:10|22.06|21.98|22.06|21.98|22.06|21.98|22.05|21.97|0
1641841820000|2022-01-10 19:10:20|22.08|22|22.09|22.01|22.09|22.01|22.08|22|0
1641841830000|2022-01-10 19:10:30|22.1|22.02|22.13|22.05|22.13|22.05|22.09|22.01|1
1641841840000|2022-01-10 19:10:40|22.14|22.06|22.14|22.06|22.14|22.06|22.11|22.03|0
1641841860000|2022-01-10 19:11:00|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|7
1641841870000|2022-01-10 19:11:10|22.14|22.06|22.13|22.05|22.14|22.06|22.11|22.03|0
1641841880000|2022-01-10 19:11:20|22.14|22.06|22.13|22.05|22.14|22.06|22.13|22.05|0
1641841890000|2022-01-10 19:11:30|22.11|22.03|22.11|22.03|22.11|22.03|22.1|22.02|0
1641841910000|2022-01-10 19:11:50|22.13|22.05|22.11|22.03|22.13|22.05|22.11|22.03|0
1641841940000|2022-01-10 19:12:20|22.13|22.05|22.14|22.06|22.14|22.06|22.13|22.05|1
1641841950000|2022-01-10 19:12:30|22.13|22.05|22.14|22.06|22.14|22.06|22.13|22.05|0
1641841960000|2022-01-10 19:12:40|22.15|22.07|22.14|22.06|22.15|22.07|22.14|22.06|0
1641841980000|2022-01-10 19:13:00|22.13|22.05|22.11|22.03|22.13|22.05|22.11|22.03|0
1641842000000|2022-01-10 19:13:20|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1641842020000|2022-01-10 19:13:40|22.1|22.02|22.09|22.01|22.1|22.02|22.09|22.01|0
1641842080000|2022-01-10 19:14:40|22.08|22|22.08|22|22.08|22|22.08|22|1
1641842090000|2022-01-10 19:14:50|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1641842100000|2022-01-10 19:15:00|22.08|22|22.03|21.95|22.09|22.01|22.03|21.95|0
1641842110000|2022-01-10 19:15:10|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|0
1641842120000|2022-01-10 19:15:20|21.98|21.9|22.03|21.95|22.03|21.95|21.98|21.9|0
1641842130000|2022-01-10 19:15:30|22.01|21.93|21.98|21.9|22.01|21.93|21.98|21.9|1
1641842140000|2022-01-10 19:15:40|21.99|21.91|22|21.92|22|21.92|21.98|21.9|0
1641842150000|2022-01-10 19:15:50|22.02|21.94|22.01|21.93|22.02|21.94|22.01|21.93|0
1641842170000|2022-01-10 19:16:10|22|21.92|21.99|21.91|22|21.92|21.98|21.9|4
1641842180000|2022-01-10 19:16:20|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|0
1641842190000|2022-01-10 19:16:30|21.98|21.9|21.98|21.9|21.99|21.91|21.96|21.88|0
1641842200000|2022-01-10 19:16:40|21.97|21.89|21.98|21.9|22|21.92|21.97|21.89|1
1641842210000|2022-01-10 19:16:50|22|21.92|22|21.92|22|21.92|21.98|21.9|0
1641842220000|2022-01-10 19:17:00|22.03|21.95|22.03|21.95|22.03|21.95|22.02|21.94|0
1641842250000|2022-01-10 19:17:30|22.04|21.96|22.07|21.99|22.08|22|22.04|21.96|0
1641842260000|2022-01-10 19:17:40|22.06|21.98|22.05|21.97|22.08|22|22.05|21.97|0
1641842270000|2022-01-10 19:17:50|22.06|21.98|22.08|22|22.08|22|22.06|21.98|0
1641842290000|2022-01-10 19:18:10|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1641842300000|2022-01-10 19:18:20|22.12|22.04|22.11|22.03|22.12|22.04|22.11|22.03|0
1641842310000|2022-01-10 19:18:30|22.12|22.04|22.13|22.05|22.13|22.05|22.11|22.03|0
1641842340000|2022-01-10 19:19:00|22.12|22.04|22.11|22.03|22.12|22.04|22.11|22.03|0
1641842400000|2022-01-10 19:20:00|22.12|22.04|22.11|22.03|22.12|22.04|22.11|22.03|0
1641842410000|2022-01-10 19:20:10|22.12|22.04|22.11|22.03|22.13|22.05|22.11|22.03|0
1641842420000|2022-01-10 19:20:20|22.12|22.04|22.12|22.04|22.13|22.05|22.12|22.04|0
1641842430000|2022-01-10 19:20:30|22.11|22.03|22.09|22.01|22.12|22.04|22.08|22|0
1641842440000|2022-01-10 19:20:40|22.08|22|22.08|22|22.08|22|22.08|22|0
1641842480000|2022-01-10 19:21:20|22.09|22.01|22.08|22|22.09|22.01|22.08|22|0
1641842490000|2022-01-10 19:21:30|22.1|22.02|22.08|22|22.11|22.03|22.08|22|1
1641842510000|2022-01-10 19:21:50|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|2
1641842520000|2022-01-10 19:22:00|22.08|22|22.08|22|22.08|22|22.08|22|0
1641842540000|2022-01-10 19:22:20|22.11|22.03|22.08|22|22.11|22.03|22.08|22|2
1641842550000|2022-01-10 19:22:30|22.11|22.03|22.08|22|22.11|22.03|22.08|22|1
1641842560000|2022-01-10 19:22:40|22.1|22.02|22.11|22.03|22.11|22.03|22.08|22|2
1641842580000|2022-01-10 19:23:00|22.08|22|22.08|22|22.08|22|22.08|22|2
1641842680000|2022-01-10 19:24:40|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|1
1641842700000|2022-01-10 19:25:00|22.1|22.02|22.08|22|22.1|22.02|22.08|22|0
1641842710000|2022-01-10 19:25:10|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|1
1641842720000|2022-01-10 19:25:20|22.06|21.98|22.05|21.97|22.06|21.98|22.05|21.97|1
1641842730000|2022-01-10 19:25:30|22.06|21.98|22.08|22|22.08|22|22.05|21.97|2
1641842740000|2022-01-10 19:25:40|22.1|22.02|22.1|22.02|22.1|22.02|22.08|22|2
1641842750000|2022-01-10 19:25:50|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|2
1641842760000|2022-01-10 19:26:00|22.1|22.02|22.11|22.03|22.11|22.03|22.1|22.02|1
1641842770000|2022-01-10 19:26:10|22.1|22.02|22.11|22.03|22.11|22.03|22.1|22.02|0
1641842780000|2022-01-10 19:26:20|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1641842790000|2022-01-10 19:26:30|22.08|22|22.08|22|22.08|22|22.08|22|0
1641842800000|2022-01-10 19:26:40|22.06|21.98|22.06|21.98|22.06|21.98|22.05|21.97|0
1641842810000|2022-01-10 19:26:50|22.05|21.97|22.05|21.97|22.06|21.98|22.05|21.97|0
1641842820000|2022-01-10 19:27:00|22.06|21.98|22.05|21.97|22.06|21.98|22.05|21.97|0
1641842830000|2022-01-10 19:27:10|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1641842840000|2022-01-10 19:27:20|22.05|21.97|22.03|21.95|22.05|21.97|22.03|21.95|2
1641842850000|2022-01-10 19:27:30|22.02|21.94|22|21.92|22.02|21.94|22|21.92|0
1641842860000|2022-01-10 19:27:40|22.01|21.93|21.98|21.9|22.01|21.93|21.98|21.9|0
1641842870000|2022-01-10 19:27:50|22.01|21.93|22|21.92|22.01|21.93|21.98|21.9|0
1641842880000|2022-01-10 19:28:00|21.98|21.9|21.99|21.91|22.01|21.93|21.98|21.9|0
1641842890000|2022-01-10 19:28:10|22.01|21.93|22.01|21.93|22.03|21.95|22.01|21.93|0
1641842900000|2022-01-10 19:28:20|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1641842910000|2022-01-10 19:28:30|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|1
1641842920000|2022-01-10 19:28:40|22.03|21.95|22.03|21.95|22.05|21.97|22|21.92|0
1641842930000|2022-01-10 19:28:50|22.05|21.97|22.05|21.97|22.05|21.97|22.03|21.95|0
1641842940000|2022-01-10 19:29:00|22.01|21.93|22|21.92|22.01|21.93|22|21.92|0
1641842950000|2022-01-10 19:29:10|22.01|21.93|22.01|21.93|22.01|21.93|22|21.92|0
1641842960000|2022-01-10 19:29:20|22|21.92|22|21.92|22.01|21.93|22|21.92|0
1641842970000|2022-01-10 19:29:30|22.01|21.93|22|21.92|22.01|21.93|22|21.92|0
1641842990000|2022-01-10 19:29:50|22.01|21.93|22.01|21.93|22.01|21.93|22|21.92|0
1641843000000|2022-01-10 19:30:00|22|21.92|22|21.92|22|21.92|22|21.92|0
1641843010000|2022-01-10 19:30:10|22.01|21.93|22|21.92|22.01|21.93|22|21.92|0
1641843020000|2022-01-10 19:30:20|22.01|21.93|22|21.92|22.01|21.93|22|21.92|0
1641843030000|2022-01-10 19:30:30|22.01|21.93|22.01|21.93|22.01|21.93|22|21.92|0
1641843040000|2022-01-10 19:30:40|||||||||2
1641843050000|2022-01-10 19:30:50|22|21.92|22|21.92|22|21.92|22|21.92|0
1641843060000|2022-01-10 19:31:00|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|5
1641843070000|2022-01-10 19:31:10|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|2
1641843090000|2022-01-10 19:31:30|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|6
1641843100000|2022-01-10 19:31:40|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|1
1641843110000|2022-01-10 19:31:50|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|1
1641843120000|2022-01-10 19:32:00|21.96|21.88|21.96|21.88|21.96|21.88|21.95|21.87|3
1641843130000|2022-01-10 19:32:10|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|1
1641843140000|2022-01-10 19:32:20|21.98|21.9|22.01|21.93|22.01|21.93|21.98|21.9|0
1641843150000|2022-01-10 19:32:30|22.02|21.94|22.02|21.94|22.04|21.96|22.02|21.94|1
1641843160000|2022-01-10 19:32:40|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1641843180000|2022-01-10 19:33:00|22.05|21.97|22.04|21.96|22.05|21.97|22.02|21.94|8
1641843190000|2022-01-10 19:33:10|22.02|21.94|22.06|21.98|22.06|21.98|22.02|21.94|0
1641843210000|2022-01-10 19:33:30|22.05|21.97|22.05|21.97|22.06|21.98|22.05|21.97|1
1641843240000|2022-01-10 19:34:00|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1641843250000|2022-01-10 19:34:10|22|21.92|22|21.92|22|21.92|22|21.92|0
1641843270000|2022-01-10 19:34:30|21.99|21.91|22|21.92|22|21.92|21.99|21.91|0
1641843280000|2022-01-10 19:34:40|21.99|21.91|22|21.92|22|21.92|21.98|21.9|0
1641843290000|2022-01-10 19:34:50|21.95|21.87|21.95|21.87|21.96|21.88|21.95|21.87|0
1641843300000|2022-01-10 19:35:00|21.94|21.86|21.95|21.87|21.95|21.87|21.94|21.86|0
1641843340000|2022-01-10 19:35:40|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1641843350000|2022-01-10 19:35:50|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1641843390000|2022-01-10 19:36:30|21.94|21.86|21.9|21.82|21.94|21.86|21.9|21.82|0
1641843400000|2022-01-10 19:36:40|||||||||2
1641843420000|2022-01-10 19:37:00|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|1
1641843430000|2022-01-10 19:37:10|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1641843440000|2022-01-10 19:37:20|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1641843470000|2022-01-10 19:37:50|22.05|21.97|22.04|21.96|22.05|21.97|22.04|21.96|0
1641843480000|2022-01-10 19:38:00|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1641843490000|2022-01-10 19:38:10|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1641843500000|2022-01-10 19:38:20|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1641843540000|2022-01-10 19:39:00|22.04|21.96|22|21.92|22.04|21.96|21.98|21.9|0
1641843550000|2022-01-10 19:39:10|22.02|21.94|22|21.92|22.03|21.95|22|21.92|0
1641843560000|2022-01-10 19:39:20|22.01|21.93|22.01|21.93|22.03|21.95|22.01|21.93|0
1641843570000|2022-01-10 19:39:30|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1641843580000|2022-01-10 19:39:40|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1641843590000|2022-01-10 19:39:50|22.03|21.95|22.05|21.97|22.05|21.97|22.02|21.94|0
1641843600000|2022-01-10 19:40:00|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1641843610000|2022-01-10 19:40:10|22.03|21.95|22.04|21.96|22.04|21.96|22.03|21.95|0
1641843620000|2022-01-10 19:40:20|22.03|21.95|21.99|21.91|22.03|21.95|21.99|21.91|0
1641843640000|2022-01-10 19:40:40|22|21.92|22|21.92|22|21.92|22|21.92|0
1641843650000|2022-01-10 19:40:50|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1641843680000|2022-01-10 19:41:20|22|21.92|21.99|21.91|22|21.92|21.99|21.91|0
1641843710000|2022-01-10 19:41:50|21.98|21.9|21.98|21.9|21.99|21.91|21.98|21.9|0
1641843720000|2022-01-10 19:42:00|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1641843730000|2022-01-10 19:42:10|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|0
1641843740000|2022-01-10 19:42:20|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|5
1641843760000|2022-01-10 19:42:40|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|0
1641843770000|2022-01-10 19:42:50|21.95|21.87|21.97|21.89|21.97|21.89|21.94|21.86|0
1641843780000|2022-01-10 19:43:00|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1641843790000|2022-01-10 19:43:10|22|21.92|22|21.92|22|21.92|22|21.92|0
1641843800000|2022-01-10 19:43:20|22.01|21.93|22.01|21.93|22.01|21.93|22|21.92|0
1641843810000|2022-01-10 19:43:30|||||||||4
1641843820000|2022-01-10 19:43:40|22.03|21.95|22.04|21.96|22.04|21.96|22.03|21.95|2
1641843830000|2022-01-10 19:43:50|22.06|21.98|22.08|22|22.08|22|22.06|21.98|1
1641843840000|2022-01-10 19:44:00|22.06|21.98|22.04|21.96|22.08|22|22.04|21.96|1
1641843850000|2022-01-10 19:44:10|22.03|21.95|22.04|21.96|22.04|21.96|22.03|21.95|0
1641843860000|2022-01-10 19:44:20|22.06|21.98|22.04|21.96|22.06|21.98|22.04|21.96|0
1641843870000|2022-01-10 19:44:30|22.05|21.97|22.05|21.97|22.05|21.97|22.04|21.96|0
1641843880000|2022-01-10 19:44:40|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1641843890000|2022-01-10 19:44:50|22.1|22.02|22.11|22.03|22.11|22.03|22.1|22.02|0
1641843900000|2022-01-10 19:45:00|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1641843940000|2022-01-10 19:45:40|22.07|21.99|22.09|22.01|22.09|22.01|22.07|21.99|0
1641843950000|2022-01-10 19:45:50|22.08|22|22.04|21.96|22.08|22|22.04|21.96|3
1641843960000|2022-01-10 19:46:00|22.05|21.97|22.09|22.01|22.09|22.01|22.05|21.97|0
1641843990000|2022-01-10 19:46:30|22.08|22|22.05|21.97|22.09|22.01|22.04|21.96|0
1641844000000|2022-01-10 19:46:40|22.09|22.01|22.08|22|22.09|22.01|22.08|22|0
1641844010000|2022-01-10 19:46:50|22.09|22.01|22.08|22|22.09|22.01|22.08|22|0
1641844020000|2022-01-10 19:47:00|22.06|21.98|22.08|22|22.08|22|22.04|21.96|0
1641844040000|2022-01-10 19:47:20|22.09|22.01|22.08|22|22.09|22.01|22.08|22|0
1641844060000|2022-01-10 19:47:40|22.09|22.01|22.08|22|22.09|22.01|22.08|22|0
1641844070000|2022-01-10 19:47:50|22.09|22.01|22.08|22|22.09|22.01|22.08|22|0
1641844080000|2022-01-10 19:48:00|22.09|22.01|22.08|22|22.09|22.01|22.08|22|0
1641844090000|2022-01-10 19:48:10|22.09|22.01|22.09|22.01|22.09|22.01|22.08|22|0
1641844100000|2022-01-10 19:48:20|22.08|22|22.08|22|22.08|22|22.04|21.96|0
1641844140000|2022-01-10 19:49:00|22.09|22.01|22.08|22|22.09|22.01|22.08|22|0
1641844150000|2022-01-10 19:49:10|22.09|22.01|22.14|22.06|22.14|22.06|22.09|22.01|4
1641844160000|2022-01-10 19:49:20|22.13|22.05|22.1|22.02|22.13|22.05|22.1|22.02|0
1641844180000|2022-01-10 19:49:40|22.11|22.03|22.11|22.03|22.11|22.03|22.1|22.02|0
1641844190000|2022-01-10 19:49:50|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1641844200000|2022-01-10 19:50:00|22.11|22.03|22.13|22.05|22.13|22.05|22.11|22.03|0
1641844230000|2022-01-10 19:50:30|22.14|22.06|22.18|22.1|22.18|22.1|22.13|22.05|1
1641844250000|2022-01-10 19:50:50|22.19|22.11|22.18|22.1|22.19|22.11|22.18|22.1|0
1641844260000|2022-01-10 19:51:00|22.19|22.11|22.18|22.1|22.19|22.11|22.18|22.1|0
1641844270000|2022-01-10 19:51:10|22.19|22.11|22.19|22.11|22.21|22.13|22.19|22.11|0
1641844280000|2022-01-10 19:51:20|22.18|22.1|22.18|22.1|22.19|22.11|22.18|22.1|0
1641844300000|2022-01-10 19:51:40|22.19|22.11|22.18|22.1|22.19|22.11|22.18|22.1|0
1641844310000|2022-01-10 19:51:50|22.19|22.11|22.23|22.15|22.24|22.16|22.18|22.1|0
1641844320000|2022-01-10 19:52:00|22.21|22.13|22.21|22.13|22.23|22.15|22.19|22.11|0
1641844330000|2022-01-10 19:52:10|22.23|22.15|22.23|22.15|22.24|22.16|22.23|22.15|0
1641844340000|2022-01-10 19:52:20|22.24|22.16|22.24|22.16|22.24|22.16|22.23|22.15|0
1641844350000|2022-01-10 19:52:30|22.23|22.15|22.24|22.16|22.24|22.16|22.23|22.15|0
1641844360000|2022-01-10 19:52:40|22.28|22.2|22.26|22.18|22.28|22.2|22.26|22.18|0
1641844390000|2022-01-10 19:53:10|22.24|22.16|22.26|22.18|22.26|22.18|22.24|22.16|0
1641844410000|2022-01-10 19:53:30|22.24|22.16|22.26|22.18|22.26|22.18|22.24|22.16|0
1641844420000|2022-01-10 19:53:40|22.22|22.14|22.23|22.15|22.23|22.15|22.22|22.14|0
1641844430000|2022-01-10 19:53:50|22.21|22.13|22.23|22.15|22.23|22.15|22.2|22.12|0
1641844440000|2022-01-10 19:54:00|22.21|22.13|22.23|22.15|22.23|22.15|22.21|22.13|0
1641844460000|2022-01-10 19:54:20|22.17|22.09|22.23|22.15|22.23|22.15|22.17|22.09|4
1641844470000|2022-01-10 19:54:30|22.21|22.13|22.2|22.12|22.21|22.13|22.2|22.12|0
1641844480000|2022-01-10 19:54:40|22.18|22.1|22.21|22.13|22.21|22.13|22.18|22.1|0
1641844490000|2022-01-10 19:54:50|22.2|22.12|22.21|22.13|22.23|22.15|22.2|22.12|1
1641844500000|2022-01-10 19:55:00|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1641844510000|2022-01-10 19:55:10|22.21|22.13|22.2|22.12|22.21|22.13|22.2|22.12|0
1641844520000|2022-01-10 19:55:20|22.21|22.13|22.21|22.13|22.21|22.13|22.2|22.12|0
1641844530000|2022-01-10 19:55:30|22.2|22.12|22.21|22.13|22.21|22.13|22.2|22.12|0
1641844540000|2022-01-10 19:55:40|22.23|22.15|22.2|22.12|22.23|22.15|22.2|22.12|0
1641844550000|2022-01-10 19:55:50|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|0
1641844560000|2022-01-10 19:56:00|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|0
1641844580000|2022-01-10 19:56:20|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1641844590000|2022-01-10 19:56:30|22.14|22.06|22.12|22.04|22.14|22.06|22.12|22.04|0
1641844600000|2022-01-10 19:56:40|22.14|22.06|22.15|22.07|22.15|22.07|22.14|22.06|1
1641844620000|2022-01-10 19:57:00|22.14|22.06|22.15|22.07|22.15|22.07|22.14|22.06|0
1641844630000|2022-01-10 19:57:10|22.14|22.06|22.11|22.03|22.15|22.07|22.11|22.03|0
1641844640000|2022-01-10 19:57:20|22.12|22.04|22.14|22.06|22.14|22.06|22.12|22.04|0
1641844650000|2022-01-10 19:57:30|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1641844680000|2022-01-10 19:58:00|22.08|22|22.08|22|22.08|22|22.08|22|0
1641844710000|2022-01-10 19:58:30|22.06|21.98|22.03|21.95|22.06|21.98|22.03|21.95|0
1641844720000|2022-01-10 19:58:40|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1641844730000|2022-01-10 19:58:50|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1641844760000|2022-01-10 19:59:20|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1641844790000|2022-01-10 19:59:50|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1641844800000|2022-01-10 20:00:00|22.04|21.96|22.03|21.95|22.04|21.96|22.03|21.95|0
1641844820000|2022-01-10 20:00:20|22.05|21.97|22.03|21.95|22.05|21.97|22.03|21.95|0
1641844840000|2022-01-10 20:00:40|22|21.92|21.98|21.9|22|21.92|21.98|21.9|0
1641844850000|2022-01-10 20:00:50|21.99|21.91|21.98|21.9|21.99|21.91|21.98|21.9|0
1641844860000|2022-01-10 20:01:00|21.99|21.91|22|21.92|22|21.92|21.99|21.91|0
1641844870000|2022-01-10 20:01:10|21.99|21.91|21.98|21.9|21.99|21.91|21.98|21.9|0
1641844890000|2022-01-10 20:01:30|21.99|21.91|22|21.92|22|21.92|21.99|21.91|0
1641844900000|2022-01-10 20:01:40|21.99|21.91|21.98|21.9|21.99|21.91|21.98|21.9|0
1641844910000|2022-01-10 20:01:50|21.99|21.91|22|21.92|22|21.92|21.99|21.91|0
1641844920000|2022-01-10 20:02:00|22.01|21.93|22.05|21.97|22.05|21.97|22.01|21.93|0
1641844940000|2022-01-10 20:02:20|22.08|22|22.1|22.02|22.1|22.02|22.08|22|0
1641844960000|2022-01-10 20:02:40|22.15|22.07|22.15|22.07|22.15|22.07|22.1|22.02|0
1641844970000|2022-01-10 20:02:50|22.16|22.08|22.18|22.1|22.18|22.1|22.16|22.08|0
1641844980000|2022-01-10 20:03:00|22.2|22.12|22.15|22.07|22.2|22.12|22.15|22.07|0
1641844990000|2022-01-10 20:03:10|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1641845000000|2022-01-10 20:03:20|22.15|22.07|22.13|22.05|22.15|22.07|22.13|22.05|0
1641845010000|2022-01-10 20:03:30|22.08|22|22.08|22|22.08|22|22.08|22|0
1641845020000|2022-01-10 20:03:40|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1641845050000|2022-01-10 20:04:10|22.08|22|22.08|22|22.08|22|22.08|22|0
1641845060000|2022-01-10 20:04:20|22.09|22.01|22.1|22.02|22.1|22.02|22.09|22.01|0
1641845070000|2022-01-10 20:04:30|22.14|22.06|22.15|22.07|22.15|22.07|22.14|22.06|0
1641845080000|2022-01-10 20:04:40|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1641845090000|2022-01-10 20:04:50|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1641845120000|2022-01-10 20:05:20|22.13|22.05|22.15|22.07|22.15|22.07|22.13|22.05|0
1641845130000|2022-01-10 20:05:30|22.2|22.12|22.18|22.1|22.23|22.15|22.16|22.08|0
1641845140000|2022-01-10 20:05:40|22.16|22.08|22.2|22.12|22.21|22.13|22.16|22.08|0
1641845160000|2022-01-10 20:06:00|22.21|22.13|22.21|22.13|22.21|22.13|22.18|22.1|0
1641845170000|2022-01-10 20:06:10|22.22|22.14|22.21|22.13|22.23|22.15|22.21|22.13|0
1641845190000|2022-01-10 20:06:30|22.2|22.12|22.23|22.15|22.23|22.15|22.2|22.12|1
1641845200000|2022-01-10 20:06:40|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1641845210000|2022-01-10 20:06:50|22.23|22.15|22.21|22.13|22.23|22.15|22.21|22.13|0
1641845230000|2022-01-10 20:07:10|22.23|22.15|22.21|22.13|22.23|22.15|22.21|22.13|0
1641845280000|2022-01-10 20:08:00|22.23|22.15|22.28|22.2|22.28|22.2|22.23|22.15|1
1641845290000|2022-01-10 20:08:10|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1641845310000|2022-01-10 20:08:30|22.29|22.21|22.3|22.22|22.3|22.22|22.29|22.21|0
1641845320000|2022-01-10 20:08:40|||||||||2
1641845330000|2022-01-10 20:08:50|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|0
1641845340000|2022-01-10 20:09:00|22.3|22.22|22.25|22.17|22.3|22.22|22.25|22.17|0
1641845350000|2022-01-10 20:09:10|22.24|22.16|22.2|22.12|22.24|22.16|22.2|22.12|0
1641845370000|2022-01-10 20:09:30|22.21|22.13|22.2|22.12|22.21|22.13|22.2|22.12|0
1641845400000|2022-01-10 20:10:00|22.18|22.1|22.15|22.07|22.18|22.1|22.15|22.07|0
1641845410000|2022-01-10 20:10:10|22.16|22.08|22.2|22.12|22.2|22.12|22.16|22.08|0
1641845420000|2022-01-10 20:10:20|22.19|22.11|22.17|22.09|22.19|22.11|22.17|22.09|0
1641845430000|2022-01-10 20:10:30|22.2|22.12|22.2|22.12|22.2|22.12|22.18|22.1|0
1641845440000|2022-01-10 20:10:40|22.19|22.11|22.18|22.1|22.2|22.12|22.18|22.1|0
1641845470000|2022-01-10 20:11:10|22.15|22.07|22.13|22.05|22.15|22.07|22.13|22.05|0
1641845480000|2022-01-10 20:11:20|22.14|22.06|22.15|22.07|22.15|22.07|22.14|22.06|0
1641845500000|2022-01-10 20:11:40|22.17|22.09|22.2|22.12|22.2|22.12|22.17|22.09|0
1641845510000|2022-01-10 20:11:50|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1641845520000|2022-01-10 20:12:00|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1641845530000|2022-01-10 20:12:10|22.17|22.09|22.2|22.12|22.2|22.12|22.17|22.09|0
1641845560000|2022-01-10 20:12:40|22.21|22.13|22.25|22.17|22.26|22.18|22.21|22.13|0
1641845570000|2022-01-10 20:12:50|22.26|22.18|22.25|22.17|22.26|22.18|22.25|22.17|0
1641845580000|2022-01-10 20:13:00|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1641845590000|2022-01-10 20:13:10|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1641845610000|2022-01-10 20:13:30|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1641845620000|2022-01-10 20:13:40|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1641845680000|2022-01-10 20:14:40|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1641845690000|2022-01-10 20:14:50|22.2|22.12|22.2|22.12|22.21|22.13|22.2|22.12|0
1641845710000|2022-01-10 20:15:10|22.21|22.13|22.25|22.17|22.25|22.17|22.21|22.13|0
1641845720000|2022-01-10 20:15:20|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|0
1641845730000|2022-01-10 20:15:30|22.25|22.17|22.25|22.17|22.3|22.22|22.25|22.17|0
1641845750000|2022-01-10 20:15:50|22.23|22.15|22.2|22.12|22.23|22.15|22.2|22.12|0
1641845760000|2022-01-10 20:16:00|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1641845770000|2022-01-10 20:16:10|22.16|22.08|22.15|22.07|22.16|22.08|22.15|22.07|0
1641845780000|2022-01-10 20:16:20|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1641845790000|2022-01-10 20:16:30|22.2|22.12|22.15|22.07|22.2|22.12|22.15|22.07|0
1641845810000|2022-01-10 20:16:50|22.13|22.05|22.15|22.07|22.15|22.07|22.13|22.05|0
1641845820000|2022-01-10 20:17:00|22.2|22.12|22.18|22.1|22.2|22.12|22.18|22.1|0
1641845830000|2022-01-10 20:17:10|22.2|22.12|22.2|22.12|22.28|22.12|22.18|22.03|0
1641845840000|2022-01-10 20:17:20|22.18|22.1|22.18|22.1|22.28|22.12|22.18|22.03|0
1641845850000|2022-01-10 20:17:30|22.19|22.11|22.19|22.11|22.19|22.11|22.18|22.1|0
1641845860000|2022-01-10 20:17:40|22.2|22.12|22.15|22.07|22.2|22.12|22.15|22.07|0
1641845870000|2022-01-10 20:17:50|22.17|22.09|22.15|22.07|22.17|22.09|22.15|22.07|0
1641845880000|2022-01-10 20:18:00|22.16|22.08|22.15|22.07|22.16|22.08|22.15|22.07|0
1641845900000|2022-01-10 20:18:20|22.17|22.09|22.17|22.09|22.17|22.09|22.15|22.07|0
1641845910000|2022-01-10 20:18:30|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1641845930000|2022-01-10 20:18:50|22.17|22.09|22.15|22.07|22.17|22.09|22.15|22.07|0
1641845940000|2022-01-10 20:19:00|22.14|22.06|22.13|22.05|22.14|22.06|22.13|22.05|0
1641845960000|2022-01-10 20:19:20|22.12|22.04|22.1|22.02|22.12|22.04|22.1|22.02|0
1641845970000|2022-01-10 20:19:30|22.09|22.01|22.1|22.02|22.1|22.02|22.09|22.01|0
1641845980000|2022-01-10 20:19:40|22.12|22.04|22.13|22.05|22.13|22.05|22.12|22.04|0
1641845990000|2022-01-10 20:19:50|22.15|22.07|22.13|22.05|22.16|22.08|22.13|22.05|0
1641846000000|2022-01-10 20:20:00|22.14|22.06|22.18|22.1|22.18|22.1|22.13|22.05|0
1641846010000|2022-01-10 20:20:10|22.19|22.11|22.18|22.1|22.19|22.11|22.18|22.1|0
1641846030000|2022-01-10 20:20:30|22.17|22.09|22.14|22.06|22.17|22.09|22.13|22.05|0
1641846040000|2022-01-10 20:20:40|22.15|22.07|22.13|22.05|22.15|22.07|22.13|22.05|0
1641846060000|2022-01-10 20:21:00|22.14|22.06|22.13|22.05|22.15|22.07|22.13|22.05|0
1641846080000|2022-01-10 20:21:20|22.12|22.04|22.1|22.02|22.12|22.04|22.1|22.02|0
1641846090000|2022-01-10 20:21:30|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1641846100000|2022-01-10 20:21:40|22.12|22.04|22.12|22.04|22.13|22.05|22.12|22.04|0
1641846110000|2022-01-10 20:21:50|22.13|22.05|22.18|22.1|22.18|22.1|22.13|22.05|0
1641846130000|2022-01-10 20:22:10|22.17|22.09|22.18|22.1|22.18|22.1|22.17|22.09|0
1641846150000|2022-01-10 20:22:30|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|0
1641846160000|2022-01-10 20:22:40|22.13|22.05|22.18|22.1|22.18|22.1|22.13|22.05|0
1641846170000|2022-01-10 20:22:50|22.17|22.09|22.18|22.1|22.18|22.1|22.17|22.09|0
1641846190000|2022-01-10 20:23:10|22.17|22.09|22.18|22.1|22.18|22.1|22.17|22.09|0
1641846200000|2022-01-10 20:23:20|22.17|22.09|22.13|22.05|22.18|22.1|22.13|22.05|0
1641846210000|2022-01-10 20:23:30|22.14|22.06|22.13|22.05|22.16|22.08|22.13|22.05|0
1641846250000|2022-01-10 20:24:10|22.12|22.04|22.11|22.03|22.13|22.05|22.1|22.02|0
1641846260000|2022-01-10 20:24:20|22.13|22.05|22.1|22.02|22.13|22.05|22.1|22.02|0
1641846320000|2022-01-10 20:25:20|22.13|22.05|22.1|22.02|22.13|22.05|22.1|22.02|0
1641846330000|2022-01-10 20:25:30|22.11|22.03|22.08|22|22.11|22.03|22.08|22|0
1641846340000|2022-01-10 20:25:40|22.09|22.01|22.08|22|22.09|22.01|22.08|22|0
1641846350000|2022-01-10 20:25:50|22.04|21.96|22.03|21.95|22.04|21.96|22.03|21.95|0
1641846370000|2022-01-10 20:26:10|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|0
1641846380000|2022-01-10 20:26:20|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|0
1641846390000|2022-01-10 20:26:30|22|21.92|22|21.92|22|21.92|22|21.92|0
1641846410000|2022-01-10 20:26:50|21.99|21.91|22|21.92|22|21.92|21.99|21.91|0
1641846480000|2022-01-10 20:28:00|22.01|21.93|22.05|21.97|22.05|21.97|22.01|21.93|0
1641846500000|2022-01-10 20:28:20|22.04|21.96|22.05|21.97|22.05|21.97|22.04|21.96|0
1641846510000|2022-01-10 20:28:30|22.09|22.01|22.08|22|22.09|22.01|22.08|22|0
1641846520000|2022-01-10 20:28:40|22.07|21.99|22.05|21.97|22.08|22|22.04|21.96|0
1641846550000|2022-01-10 20:29:10|22.04|21.96|22.03|21.95|22.04|21.96|22.03|21.95|8
1641846580000|2022-01-10 20:29:40|22.04|21.96|22.03|21.95|22.04|21.96|22.03|21.95|0
1641846590000|2022-01-10 20:29:50|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|0
1641846600000|2022-01-10 20:30:00|22.04|21.96|22.08|22|22.08|22|22.04|21.96|0
1641846610000|2022-01-10 20:30:10|22.09|22.01|22.08|22|22.09|22.01|22.08|22|0
1641846620000|2022-01-10 20:30:20|22.09|22.01|22.13|22.05|22.13|22.05|22.09|22.01|0
1641846630000|2022-01-10 20:30:30|22.09|22.01|22.08|22|22.09|22.01|22.08|22|0
1641846640000|2022-01-10 20:30:40|22.09|22.01|22.08|22|22.09|22.01|22.08|22|0
1641846650000|2022-01-10 20:30:50|22.09|22.01|22.13|22.05|22.13|22.05|22.09|22.01|0
1641846660000|2022-01-10 20:31:00|22.14|22.06|22.15|22.07|22.15|22.07|22.14|22.06|0
1641846680000|2022-01-10 20:31:20|22.14|22.06|22.13|22.05|22.14|22.06|22.13|22.05|2
1641846690000|2022-01-10 20:31:30|22.14|22.06|22.15|22.07|22.15|22.07|22.13|22.05|0
1641846700000|2022-01-10 20:31:40|22.14|22.06|22.13|22.05|22.14|22.06|22.13|22.05|0
1641846710000|2022-01-10 20:31:50|22.09|22.01|22.09|22.01|22.1|22.02|22.09|22.01|0
1641846720000|2022-01-10 20:32:00|22.1|22.02|22.05|21.97|22.1|22.02|22.05|21.97|0
1641846740000|2022-01-10 20:32:20|22.04|21.96|22|21.92|22.04|21.96|22|21.92|0
1641846750000|2022-01-10 20:32:30|||||||||4
1641846760000|2022-01-10 20:32:40|21.99|21.91|21.99|21.91|22|21.92|21.99|21.91|0
1641846770000|2022-01-10 20:32:50|22|21.92|22|21.92|22|21.92|21.99|21.91|0
1641846780000|2022-01-10 20:33:00|21.99|21.91|22|21.92|22|21.92|21.99|21.91|0
1641846840000|2022-01-10 20:34:00|22.01|21.93|22|21.92|22.01|21.93|22|21.92|0
1641846900000|2022-01-10 20:35:00|21.99|21.91|21.98|21.9|22|21.92|21.95|21.87|7
1641846910000|2022-01-10 20:35:10|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1641846930000|2022-01-10 20:35:30|21.94|21.86|21.95|21.87|21.95|21.87|21.94|21.86|0
1641846940000|2022-01-10 20:35:40|21.94|21.86|21.93|21.85|21.94|21.86|21.93|21.85|0
1641846970000|2022-01-10 20:36:10|21.94|21.86|21.94|21.86|21.95|21.87|21.94|21.86|0
1641846980000|2022-01-10 20:36:20|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1641846990000|2022-01-10 20:36:30|21.98|21.9|21.98|21.9|22|21.92|21.98|21.9|0
1641847000000|2022-01-10 20:36:40|22|21.92|21.98|21.9|22|21.92|21.98|21.9|0
1641847010000|2022-01-10 20:36:50|21.99|21.91|22|21.92|22|21.92|21.99|21.91|0
1641847030000|2022-01-10 20:37:10|22.05|21.97|22.03|21.95|22.05|21.97|22.03|21.95|0
1641847040000|2022-01-10 20:37:20|22.04|21.96|22.03|21.95|22.05|21.97|22.03|21.95|0
1641847060000|2022-01-10 20:37:40|22|21.92|22|21.92|22|21.92|21.99|21.91|0
1641847070000|2022-01-10 20:37:50|21.99|21.91|21.98|21.9|21.99|21.91|21.98|21.9|0
1641847080000|2022-01-10 20:38:00|21.99|21.91|21.98|21.9|21.99|21.91|21.98|21.9|0
1641847090000|2022-01-10 20:38:10|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1641847110000|2022-01-10 20:38:30|21.97|21.89|21.95|21.87|21.97|21.89|21.95|21.87|0
1641847160000|2022-01-10 20:39:20|||||||||1
1641847190000|2022-01-10 20:39:50|21.96|21.88|21.96|21.88|21.96|21.88|21.95|21.87|0
1641847200000|2022-01-10 20:40:00|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1641847210000|2022-01-10 20:40:10|21.94|21.86|21.9|21.82|21.94|21.86|21.9|21.82|0
1641847230000|2022-01-10 20:40:30|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|0
1641847270000|2022-01-10 20:41:10|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1641847280000|2022-01-10 20:41:20|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1641847290000|2022-01-10 20:41:30|21.84|21.76|21.8|21.72|21.84|21.76|21.8|21.72|0
1641847300000|2022-01-10 20:41:40|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|23
1641847310000|2022-01-10 20:41:50|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|0
1641847320000|2022-01-10 20:42:00|21.89|21.81|21.9|21.82|21.9|21.82|21.88|21.8|0
1641847330000|2022-01-10 20:42:10|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|0
1641847340000|2022-01-10 20:42:20|21.94|21.86|21.98|21.9|22|21.92|21.94|21.86|0
1641847350000|2022-01-10 20:42:30|21.99|21.91|21.98|21.9|22|21.92|21.98|21.9|1
1641847360000|2022-01-10 20:42:40|21.99|21.91|22|21.92|22|21.92|21.99|21.91|0
1641847370000|2022-01-10 20:42:50|21.99|21.91|21.98|21.9|22|21.92|21.98|21.9|0
1641847380000|2022-01-10 20:43:00|21.99|21.91|21.98|21.9|21.99|21.91|21.98|21.9|0
1641847390000|2022-01-10 20:43:10|21.99|21.91|21.97|21.89|22|21.92|21.95|21.87|0
1641847400000|2022-01-10 20:43:20|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1641847410000|2022-01-10 20:43:30|21.94|21.86|21.9|21.82|21.94|21.86|21.9|21.82|0
1641847420000|2022-01-10 20:43:40|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|0
1641847430000|2022-01-10 20:43:50|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1641847440000|2022-01-10 20:44:00|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1641847450000|2022-01-10 20:44:10|21.85|21.77|21.8|21.72|21.85|21.77|21.8|21.72|4
1641847470000|2022-01-10 20:44:30|21.78|21.7|21.8|21.72|21.8|21.72|21.78|21.7|0
1641847500000|2022-01-10 20:45:00|21.85|21.77|21.78|21.7|21.85|21.77|21.78|21.7|0
1641847510000|2022-01-10 20:45:10|21.75|21.67|21.75|21.67|21.75|21.67|21.74|21.66|0
1641847520000|2022-01-10 20:45:20|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|1
1641847540000|2022-01-10 20:45:40|21.74|21.66|21.74|21.66|21.75|21.67|21.74|21.66|0
1641847550000|2022-01-10 20:45:50|21.75|21.67|21.73|21.65|21.75|21.67|21.73|21.65|9
1641847560000|2022-01-10 20:46:00|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|2
1641847570000|2022-01-10 20:46:10|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|18
1641847590000|2022-01-10 20:46:30|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|5
1641847600000|2022-01-10 20:46:40|21.83|21.58|21.73|21.65|21.83|21.69|21.73|21.58|0
1641847610000|2022-01-10 20:46:50|21.78|21.7|21.73|21.65|21.78|21.7|21.73|21.65|2
1641847650000|2022-01-10 20:47:30|||||||||20
1641847660000|2022-01-10 20:47:40|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1641847670000|2022-01-10 20:47:50|21.72|21.64|21.71|21.63|21.73|21.65|21.71|21.63|0
1641847680000|2022-01-10 20:48:00|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1641847690000|2022-01-10 20:48:10|21.74|21.66|21.73|21.65|21.75|21.67|21.73|21.65|0
1641847700000|2022-01-10 20:48:20|21.75|21.67|21.73|21.65|21.75|21.67|21.73|21.65|0
1641847720000|2022-01-10 20:48:40|21.77|21.69|21.77|21.69|21.78|21.7|21.77|21.69|0
1641847740000|2022-01-10 20:49:00|21.73|21.65|21.73|21.65|21.77|21.69|21.73|21.65|0
1641847750000|2022-01-10 20:49:10|21.77|21.69|21.77|21.69|21.86|21.7|21.77|21.61|0
1641847760000|2022-01-10 20:49:20|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1641847770000|2022-01-10 20:49:30|21.75|21.67|21.73|21.65|21.75|21.67|21.73|21.65|0
1641847800000|2022-01-10 20:50:00|21.71|21.63|21.73|21.65|21.73|21.65|21.71|21.63|0
1641847810000|2022-01-10 20:50:10|21.71|21.63|21.73|21.65|21.73|21.65|21.71|21.63|0
1641847820000|2022-01-10 20:50:20|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1641847830000|2022-01-10 20:50:30|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|30
1641847840000|2022-01-10 20:50:40|21.65|21.57|21.62|21.54|21.65|21.57|21.6|21.52|122
1641847850000|2022-01-10 20:50:50|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1641847860000|2022-01-10 20:51:00|21.62|21.54|21.63|21.55|21.71|21.55|21.62|21.46|0
1641847870000|2022-01-10 20:51:10|21.71|21.46|21.71|21.46|21.71|21.46|21.71|21.46|1
1641847880000|2022-01-10 20:51:20|21.67|21.42|21.67|21.42|21.67|21.42|21.67|21.42|1
1641847890000|2022-01-10 20:51:30|21.71|21.46|21.71|21.46|21.71|21.46|21.71|21.46|0
1641847910000|2022-01-10 20:51:50|21.69|21.44|21.67|21.42|21.71|21.46|21.67|21.42|0
1641847920000|2022-01-10 20:52:00|21.69|21.44|21.69|21.44|21.69|21.44|21.69|21.44|0
1641847930000|2022-01-10 20:52:10|21.71|21.46|21.71|21.46|21.71|21.46|21.71|21.46|0
1641847960000|2022-01-10 20:52:40|21.69|21.44|21.71|21.46|21.71|21.46|21.68|21.43|0
1641847970000|2022-01-10 20:52:50|21.7|21.45|21.71|21.46|21.71|21.46|21.7|21.45|0
1641847980000|2022-01-10 20:53:00|21.7|21.45|21.71|21.46|21.71|21.46|21.7|21.45|0
1641847990000|2022-01-10 20:53:10|21.7|21.45|21.71|21.46|21.71|21.46|21.7|21.45|0
1641848040000|2022-01-10 20:54:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1641848050000|2022-01-10 20:54:10|21.64|21.56|21.68|21.43|21.7|21.56|21.63|21.43|4
1641848060000|2022-01-10 20:54:20|21.66|21.41|21.65|21.4|21.66|21.41|21.65|21.4|0
1641848080000|2022-01-10 20:54:40|21.64|21.39|21.54|21.46|21.65|21.48|21.54|21.38|0
1641848090000|2022-01-10 20:54:50|21.64|21.39|21.65|21.4|21.66|21.49|21.54|21.39|0
1641848100000|2022-01-10 20:55:00|21.54|21.46|21.5|21.42|21.54|21.46|21.5|21.42|0
1641848110000|2022-01-10 20:55:10|21.48|21.4|21.44|21.36|21.48|21.4|21.44|21.36|5
1641848120000|2022-01-10 20:55:20|21.46|21.38|21.54|21.29|21.54|21.38|21.45|21.29|1
1641848130000|2022-01-10 20:55:30|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1641848140000|2022-01-10 20:55:40|21.54|21.29|21.45|21.37|21.54|21.38|21.45|21.28|0
1641848150000|2022-01-10 20:55:50|21.54|21.29|21.45|21.37|21.54|21.37|21.45|21.29|0
1641848160000|2022-01-10 20:56:00|21.54|21.29|21.54|21.29|21.54|21.29|21.54|21.29|0
1641848170000|2022-01-10 20:56:10|21.45|21.37|21.45|21.37|21.54|21.37|21.45|21.29|0
1641848210000|2022-01-10 20:56:50|||||||||1
1641848220000|2022-01-10 20:57:00|21.43|21.35|21.47|21.22|21.47|21.35|21.38|21.22|2
1641848230000|2022-01-10 20:57:10|21.38|21.3|21.36|21.28|21.47|21.3|21.36|21.19|0
1641848240000|2022-01-10 20:57:20|21.44|21.19|21.44|21.19|21.44|21.28|21.36|21.19|2
1641848250000|2022-01-10 20:57:30|21.36|21.28|21.36|21.28|21.44|21.28|21.36|21.19|2
1641848260000|2022-01-10 20:57:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1641848270000|2022-01-10 20:57:50|21.36|21.28|21.33|21.25|21.36|21.28|21.33|21.25|0
1641848280000|2022-01-10 20:58:00|21.34|21.26|21.33|21.25|21.35|21.27|21.33|21.25|0
1641848290000|2022-01-10 20:58:10|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|2
1641848300000|2022-01-10 20:58:20|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1641848320000|2022-01-10 20:58:40|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|8
1641848330000|2022-01-10 20:58:50|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|2
1641848340000|2022-01-10 20:59:00|21.33|21.08|21.23|21.15|21.33|21.15|21.23|21.08|3
1641848350000|2022-01-10 20:59:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|2
1641848360000|2022-01-10 20:59:20|21.36|21.11|21.2|21.12|21.36|21.19|21.2|21.06|0
1641848370000|2022-01-10 20:59:30|21.29|21.04|21.23|21.15|21.32|21.15|21.19|21.04|19
1641848380000|2022-01-10 20:59:40|21.31|21.06|21.31|21.06|21.31|21.06|21.31|21.06|0
1641848390000|2022-01-10 20:59:50|21.34|21.04|21.38|21.08|21.38|21.08|21.31|21.04|0
1641860100000|2022-01-11 00:15:00|21.8|21.55|21.8|21.55|21.8|21.55|21.8|21.55|0
1641860120000|2022-01-11 00:15:20|21.61|21.36|21.61|21.36|21.61|21.36|21.61|21.36|0
1641860130000|2022-01-11 00:15:30|21.5|21.25|21.53|21.28|21.53|21.28|21.5|21.25|0
1641860140000|2022-01-11 00:15:40|21.54|21.29|21.54|21.29|21.54|21.29|21.54|21.29|0
1641860170000|2022-01-11 00:16:10|21.53|21.28|21.53|21.28|21.53|21.28|21.53|21.28|0
1641860220000|2022-01-11 00:17:00|21.54|21.29|21.54|21.29|21.54|21.29|21.54|21.29|0
1641860380000|2022-01-11 00:19:40|21.56|21.31|21.56|21.31|21.56|21.31|21.56|21.31|0
1641860400000|2022-01-11 00:20:00|21.54|21.29|21.48|21.4|21.54|21.4|21.48|21.29|0
1641860610000|2022-01-11 00:23:30|21.5|21.42|21.66|21.36|21.66|21.42|21.5|21.33|2
1641860620000|2022-01-11 00:23:40|21.65|21.35|21.63|21.33|21.65|21.35|21.63|21.33|0
1641860730000|2022-01-11 00:25:30|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1641860750000|2022-01-11 00:25:50|21.63|21.33|21.64|21.34|21.64|21.34|21.63|21.33|0
1641860760000|2022-01-11 00:26:00|21.63|21.33|21.61|21.31|21.63|21.33|21.61|21.31|0
1641860770000|2022-01-11 00:26:10|21.62|21.32|21.64|21.34|21.64|21.34|21.62|21.32|0
1641860870000|2022-01-11 00:27:50|21.63|21.33|21.64|21.34|21.64|21.34|21.63|21.33|0
1641860880000|2022-01-11 00:28:00|21.63|21.33|21.63|21.33|21.63|21.33|21.63|21.33|0
1641861000000|2022-01-11 00:30:00|21.66|21.36|21.63|21.33|21.66|21.36|21.63|21.33|0
1641861260000|2022-01-11 00:34:20|21.61|21.31|21.61|21.31|21.63|21.33|21.61|21.31|0
1641861340000|2022-01-11 00:35:40|21.59|21.29|21.59|21.29|21.59|21.29|21.59|21.29|0
1641861380000|2022-01-11 00:36:20|21.58|21.28|21.58|21.28|21.58|21.28|21.58|21.28|0
1641861500000|2022-01-11 00:38:20|21.6|21.3|21.6|21.3|21.6|21.3|21.6|21.3|0
1641861570000|2022-01-11 00:39:30|21.58|21.28|21.58|21.28|21.58|21.28|21.58|21.28|0
1641861760000|2022-01-11 00:42:40|21.56|21.31|21.56|21.31|21.6|21.31|21.56|21.28|0
1641861770000|2022-01-11 00:42:50|21.58|21.28|21.58|21.28|21.58|21.28|21.58|21.28|0
1641861790000|2022-01-11 00:43:10|21.56|21.31|21.58|21.28|21.58|21.31|21.55|21.28|0
1641861800000|2022-01-11 00:43:20|21.55|21.3|21.58|21.28|21.6|21.31|21.55|21.28|0
1641861920000|2022-01-11 00:45:20|21.55|21.3|21.58|21.28|21.58|21.31|21.55|21.28|0
1641861970000|2022-01-11 00:46:10|21.56|21.31|21.6|21.3|21.6|21.31|21.56|21.3|0
1641861990000|2022-01-11 00:46:30|21.58|21.28|21.6|21.3|21.6|21.31|21.54|21.28|0
1641862000000|2022-01-11 00:46:40|21.58|21.28|21.58|21.28|21.58|21.28|21.58|21.28|0
1641862020000|2022-01-11 00:47:00|21.55|21.3|21.56|21.31|21.56|21.31|21.55|21.3|0
1641862030000|2022-01-11 00:47:10|21.6|21.3|21.56|21.31|21.6|21.31|21.56|21.3|0
1641862040000|2022-01-11 00:47:20|21.55|21.3|21.58|21.28|21.58|21.3|21.55|21.28|0
1641862090000|2022-01-11 00:48:10|21.55|21.3|21.56|21.31|21.56|21.31|21.55|21.3|0
1641862100000|2022-01-11 00:48:20|21.6|21.3|21.58|21.28|21.6|21.3|21.58|21.28|0
1641862240000|2022-01-11 00:50:40|21.55|21.3|21.56|21.31|21.56|21.31|21.55|21.3|0
1641862350000|2022-01-11 00:52:30|21.54|21.29|21.54|21.29|21.54|21.29|21.54|21.29|0
1641862360000|2022-01-11 00:52:40|21.55|21.3|21.53|21.28|21.55|21.3|21.53|21.28|0
1641862370000|2022-01-11 00:52:50|21.54|21.29|21.53|21.28|21.54|21.29|21.52|21.27|0
1641862380000|2022-01-11 00:53:00|21.52|21.27|21.55|21.3|21.55|21.3|21.52|21.27|0
1641862390000|2022-01-11 00:53:10|21.53|21.28|21.53|21.28|21.53|21.28|21.53|21.28|0
1641862410000|2022-01-11 00:53:30|21.54|21.29|21.54|21.29|21.54|21.29|21.54|21.29|0
1641862440000|2022-01-11 00:54:00|21.55|21.3|21.53|21.28|21.55|21.3|21.53|21.28|0
1641862460000|2022-01-11 00:54:20|21.54|21.29|21.54|21.29|21.54|21.29|21.54|21.29|0
1641862540000|2022-01-11 00:55:40|21.45|21.37|21.36|21.11|21.48|21.37|21.36|21.11|3
1641862630000|2022-01-11 00:57:10|21.38|21.13|21.38|21.13|21.38|21.13|21.38|21.13|0
1641862650000|2022-01-11 00:57:30|21.36|21.11|21.36|21.11|21.36|21.11|21.36|21.11|0
1641862900000|2022-01-11 01:01:40|21.38|21.13|21.38|21.13|21.38|21.13|21.38|21.13|0
1641862990000|2022-01-11 01:03:10|21.36|21.11|21.36|21.11|21.36|21.11|21.36|21.11|0
1641863090000|2022-01-11 01:04:50|21.46|21.16|21.38|21.08|21.46|21.16|21.38|21.08|0
1641863110000|2022-01-11 01:05:10|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1641863180000|2022-01-11 01:06:20|21.31|21.23|21.4|21.1|21.4|21.23|21.31|21.1|5
1641863200000|2022-01-11 01:06:40|21.3|21.22|21.4|21.1|21.4|21.22|21.3|21.1|15
1641863230000|2022-01-11 01:07:10|21.36|21.11|21.36|21.11|21.36|21.11|21.36|21.11|0
1641863240000|2022-01-11 01:07:20|21.37|21.07|21.35|21.1|21.37|21.1|21.35|21.07|0
1641863440000|2022-01-11 01:10:40|21.37|21.12|21.37|21.12|21.37|21.12|21.37|21.12|0
1641863460000|2022-01-11 01:11:00|21.39|21.14|21.39|21.14|21.39|21.14|21.39|21.14|0
1641863550000|2022-01-11 01:12:30|21.4|21.15|21.4|21.15|21.4|21.15|21.4|21.15|0
1641863580000|2022-01-11 01:13:00|||||||||10
1641863620000|2022-01-11 01:13:40|21.42|21.17|21.42|21.17|21.42|21.17|21.42|21.17|5
1641863710000|2022-01-11 01:15:10|21.46|21.21|21.56|21.26|21.56|21.26|21.46|21.21|15
1641863720000|2022-01-11 01:15:20|21.45|21.37|21.52|21.27|21.52|21.37|21.45|21.27|0
1641863730000|2022-01-11 01:15:30|21.5|21.25|21.5|21.25|21.5|21.25|21.5|21.25|0
1641863740000|2022-01-11 01:15:40|21.48|21.18|21.45|21.2|21.48|21.2|21.45|21.18|0
1641863780000|2022-01-11 01:16:20|21.42|21.17|21.42|21.17|21.42|21.17|21.42|21.17|0
1641863830000|2022-01-11 01:17:10||21.12||21.12||21.12||21.12|0
1641863920000|2022-01-11 01:18:40|21.38|21.08|21.38|21.08|21.38|21.08|21.38|21.08|0
1641863940000|2022-01-11 01:19:00|21.35|21.1|21.35|21.1|21.35|21.1|21.35|21.1|0
1641864250000|2022-01-11 01:24:10|21.36|21.11|21.36|21.11|21.36|21.11|21.36|21.11|0
1641864300000|2022-01-11 01:25:00|21.35|21.1|21.35|21.1|21.35|21.1|21.35|21.1|0
1641864610000|2022-01-11 01:30:10|21.37|21.12|21.39|21.14|21.39|21.14|21.37|21.12|0
1641864670000|2022-01-11 01:31:10|21.35|21.1|21.35|21.1|21.35|21.1|21.35|21.1|0
1641864720000|2022-01-11 01:32:00|21.39|21.14|21.39|21.14|21.39|21.14|21.39|21.14|0
1641864730000|2022-01-11 01:32:10|21.4|21.15|21.32|21.24|21.4|21.24|21.32|21.15|0
1641864750000|2022-01-11 01:32:30|21.41|21.16|21.41|21.16|21.41|21.16|21.41|21.16|8
1641864760000|2022-01-11 01:32:40|21.43|21.18|21.43|21.18|21.43|21.18|21.43|21.18|0
1641864780000|2022-01-11 01:33:00|21.35|21.27|21.44|21.19|21.44|21.27|21.35|21.19|5
1641864810000|2022-01-11 01:33:30|21.35|21.27|21.43|21.18|21.43|21.27|21.35|21.18|0
1641864840000|2022-01-11 01:34:00|21.41|21.16|21.41|21.16|21.41|21.16|21.41|21.16|0
1641864850000|2022-01-11 01:34:10|21.43|21.18|21.43|21.18|21.43|21.18|21.43|21.18|0
1641864880000|2022-01-11 01:34:40|21.41|21.16|21.41|21.16|21.41|21.16|21.41|21.16|0
1641864900000|2022-01-11 01:35:00|21.43|21.18|21.43|21.18|21.43|21.18|21.43|21.18|0
1641864910000|2022-01-11 01:35:10|21.41|21.16|21.41|21.16|21.41|21.16|21.41|21.16|0
1641865040000|2022-01-11 01:37:20|21.42|21.12|21.4|21.15|21.42|21.15|21.4|21.12|0
1641865060000|2022-01-11 01:37:40|21.42|21.12|21.42|21.12|21.42|21.12|21.42|21.12|0
1641865160000|2022-01-11 01:39:20|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1641865210000|2022-01-11 01:40:10|21.42|21.15|21.42|21.12|21.42|21.15|21.42|21.12|0
1641865240000|2022-01-11 01:40:40|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1641865300000|2022-01-11 01:41:40|21.42|21.12|21.42|21.12|21.42|21.12|21.42|21.12|0
1641865330000|2022-01-11 01:42:10|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1641865440000|2022-01-11 01:44:00|21.42|21.12|21.42|21.12|21.42|21.12|21.42|21.12|0
1641865450000|2022-01-11 01:44:10|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1641865570000|2022-01-11 01:46:10|21.42|21.12|21.42|21.12|21.42|21.12|21.42|21.12|0
1641865600000|2022-01-11 01:46:40|21.4|21.1|21.37|21.12|21.4|21.12|21.37|21.1|0
1641865620000|2022-01-11 01:47:00|21.39|21.14|21.39|21.14|21.39|21.14|21.39|21.14|0
1641865630000|2022-01-11 01:47:10|21.4|21.15|21.39|21.14|21.4|21.15|21.39|21.14|0
1641866040000|2022-01-11 01:54:00|21.41|21.16|21.44|21.14|21.44|21.16|21.41|21.14|10
1641866140000|2022-01-11 01:55:40|21.42|21.12|21.42|21.12|21.42|21.12|21.42|21.12|0
1641866200000|2022-01-11 01:56:40|21.44|21.14|21.44|21.14|21.44|21.14|21.44|21.14|0
1641866220000|2022-01-11 01:57:00|21.42|21.12|21.42|21.12|21.42|21.12|21.42|21.12|0
1641866310000|2022-01-11 01:58:30|21.4|21.15|21.4|21.15|21.4|21.15|21.4|21.15|0
1641866340000|2022-01-11 01:59:00|21.42|21.17|21.42|21.17|21.42|21.17|21.42|21.17|0
1641866410000|2022-01-11 02:00:10|21.4|21.15|21.4|21.15|21.4|21.15|21.4|21.15|0
1641866440000|2022-01-11 02:00:40|21.42|21.17|21.42|21.17|21.42|21.17|21.42|21.17|0
1641866500000|2022-01-11 02:01:40|21.4|21.15|21.4|21.15|21.4|21.15|21.4|21.15|0
1641866580000|2022-01-11 02:03:00|21.42|21.17|21.42|21.17|21.42|21.17|21.42|21.17|0
1641866620000|2022-01-11 02:03:40|21.44|21.19|21.44|21.19|21.44|21.19|21.44|21.19|0
1641866740000|2022-01-11 02:05:40|21.42|21.17|21.42|21.17|21.42|21.17|21.42|21.17|0
1641866760000|2022-01-11 02:06:00|21.44|21.19|21.44|21.19|21.44|21.19|21.44|21.19|0
1641866790000|2022-01-11 02:06:30|21.42|21.17|21.42|21.17|21.42|21.17|21.42|21.17|0
1641866810000|2022-01-11 02:06:50|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1641866830000|2022-01-11 02:07:10|21.42|21.12|21.42|21.12|21.42|21.12|21.42|21.12|0
1641866850000|2022-01-11 02:07:30|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1641866860000|2022-01-11 02:07:40|21.39|21.09|21.39|21.09|21.39|21.09|21.39|21.09|0
1641867270000|2022-01-11 02:14:30|21.35|21.1|21.35|21.1|21.35|21.1|21.35|21.1|0
1641867510000|2022-01-11 02:18:30|21.36|21.11|21.36|21.11|21.36|21.11|21.36|21.11|0
1641867550000|2022-01-11 02:19:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1641867560000|2022-01-11 02:19:20|21.36|21.11|21.36|21.11|21.36|21.19|21.27|21.11|0
1641867570000|2022-01-11 02:19:30|21.27|21.19|21.36|21.11|21.36|21.19|21.27|21.11|0
1641867580000|2022-01-11 02:19:40|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1641867810000|2022-01-11 02:23:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1641867820000|2022-01-11 02:23:40|21.33|21.08|21.33|21.08|21.33|21.08|21.33|21.08|1
1641867830000|2022-01-11 02:23:50|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1641868440000|2022-01-11 02:34:00|21.36|21.06|21.36|21.06|21.36|21.07|21.32|21.06|0
1641868450000|2022-01-11 02:34:10|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1641868460000|2022-01-11 02:34:20|21.36|21.06|21.32|21.07|21.36|21.07|21.32|21.06|0
1641868470000|2022-01-11 02:34:30|21.36|21.06|21.32|21.07|21.36|21.07|21.32|21.06|0
1641868480000|2022-01-11 02:34:40|21.36|21.06|21.36|21.06|21.36|21.06|21.36|21.06|0
1641868490000|2022-01-11 02:34:50|21.32|21.07|21.36|21.06|21.36|21.07|21.32|21.06|0
1641868510000|2022-01-11 02:35:10|21.39|21.09|21.39|21.09|21.39|21.09|21.39|21.09|0
1641868620000|2022-01-11 02:37:00|21.36|21.11|21.36|21.11|21.36|21.11|21.36|21.11|0
1641868630000|2022-01-11 02:37:10|21.37|21.07|21.37|21.07|21.37|21.07|21.37|21.07|0
1641868640000|2022-01-11 02:37:20|21.36|21.11|21.37|21.07|21.37|21.11|21.34|21.07|0
1641868680000|2022-01-11 02:38:00|21.34|21.09|21.32|21.07|21.34|21.09|21.32|21.07|0
1641868700000|2022-01-11 02:38:20|21.36|21.06|21.36|21.06|21.36|21.06|21.36|21.06|0
1641868750000|2022-01-11 02:39:10|21.32|21.07|21.32|21.07|21.36|21.07|21.32|21.06|0
1641868760000|2022-01-11 02:39:20|21.36|21.06|21.36|21.06|21.36|21.06|21.36|21.06|0
1641868810000|2022-01-11 02:40:10|21.32|21.07|21.36|21.06|21.36|21.07|21.32|21.06|0
1641868880000|2022-01-11 02:41:20|21.32|21.07|21.36|21.06|21.36|21.07|21.32|21.06|0
1641868980000|2022-01-11 02:43:00|21.32|21.07|21.36|21.06|21.36|21.07|21.32|21.06|0
1641869010000|2022-01-11 02:43:30|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1641869020000|2022-01-11 02:43:40|21.36|21.06|21.36|21.06|21.36|21.06|21.36|21.06|0
1641869030000|2022-01-11 02:43:50|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1641869040000|2022-01-11 02:44:00|21.36|21.06|21.36|21.06|21.36|21.06|21.36|21.06|0
1641869060000|2022-01-11 02:44:20|21.32|21.07|21.36|21.06|21.36|21.07|21.32|21.06|0
1641869070000|2022-01-11 02:44:30|21.32|21.07|21.36|21.06|21.36|21.07|21.32|21.06|0
1641869090000|2022-01-11 02:44:50|21.32|21.07|21.36|21.06|21.36|21.07|21.32|21.06|0
1641869100000|2022-01-11 02:45:00|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1641869110000|2022-01-11 02:45:10|21.36|21.06|21.36|21.06|21.36|21.06|21.36|21.06|0
1641869120000|2022-01-11 02:45:20|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1641869130000|2022-01-11 02:45:30|21.36|21.06|21.32|21.07|21.36|21.07|21.32|21.06|0
1641869160000|2022-01-11 02:46:00|21.36|21.06|21.32|21.07|21.36|21.07|21.32|21.06|0
1641869170000|2022-01-11 02:46:10|21.36|21.06|21.33|21.08|21.36|21.08|21.32|21.06|0
1641869180000|2022-01-11 02:46:20|21.36|21.06|21.36|21.06|21.36|21.06|21.36|21.06|0
1641869190000|2022-01-11 02:46:30|21.39|21.09|21.39|21.09|21.39|21.09|21.39|21.09|0
1641869200000|2022-01-11 02:46:40|21.36|21.11|21.39|21.09|21.39|21.11|21.36|21.09|0
1641869220000|2022-01-11 02:47:00|21.36|21.11|21.36|21.11|21.36|21.11|21.36|21.11|0
1641869250000|2022-01-11 02:47:30|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1641869700000|2022-01-11 02:55:00|21.33|21.08|21.33|21.08|21.33|21.08|21.33|21.08|0
1641870090000|2022-01-11 03:01:30|21.34|21.09|21.33|21.08|21.34|21.09|21.33|21.08|0
1641870360000|2022-01-11 03:06:00|21.34|21.09|21.34|21.09|21.34|21.09|21.34|21.09|0
1641870370000|2022-01-11 03:06:10|21.33|21.08|21.33|21.08|21.33|21.08|21.33|21.08|0
1641870420000|2022-01-11 03:07:00|21.34|21.09|21.34|21.09|21.34|21.09|21.34|21.09|0
1641870430000|2022-01-11 03:07:10|21.33|21.08|21.33|21.08|21.33|21.08|21.33|21.08|0
1641870530000|2022-01-11 03:08:50|21.34|21.09|21.34|21.09|21.34|21.09|21.34|21.09|0
1641870670000|2022-01-11 03:11:10|21.33|21.08|21.33|21.08|21.33|21.08|21.33|21.08|0
1641870760000|2022-01-11 03:12:40|21.36|21.11|21.36|21.11|21.36|21.11|21.36|21.11|0
1641870770000|2022-01-11 03:12:50|21.33|21.08|21.33|21.08|21.33|21.08|21.33|21.08|0
1641870790000|2022-01-11 03:13:10|21.36|21.11|21.36|21.11|21.36|21.11|21.36|21.11|0
1641870910000|2022-01-11 03:15:10|21.34|21.09|21.34|21.09|21.34|21.09|21.34|21.09|0
1641870960000|2022-01-11 03:16:00|21.36|21.11|21.34|21.09|21.36|21.11|21.34|21.09|0
1641871200000|2022-01-11 03:20:00|21.33|21.08|21.33|21.08|21.33|21.08|21.33|21.08|0
1641871210000|2022-01-11 03:20:10|21.34|21.09|21.34|21.09|21.34|21.09|21.34|21.09|0
1641871260000|2022-01-11 03:21:00|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1641871770000|2022-01-11 03:29:30|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1641871780000|2022-01-11 03:29:40|21.21|21.13|21.2|21.12|21.21|21.13|21.19|21.11|1
1641871960000|2022-01-11 03:32:40|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1641871980000|2022-01-11 03:33:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1641871990000|2022-01-11 03:33:10|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1641872050000|2022-01-11 03:34:10|21.22|21.14|21.19|21.11|21.22|21.14|21.19|21.11|0
1641872100000|2022-01-11 03:35:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1641872110000|2022-01-11 03:35:10|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1641872260000|2022-01-11 03:37:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1641872290000|2022-01-11 03:38:10|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1641872520000|2022-01-11 03:42:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1641872530000|2022-01-11 03:42:10|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1641872620000|2022-01-11 03:43:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|3
1641872630000|2022-01-11 03:43:50|21.25|21|21.31|21.06|21.31|21.06|21.25|21|0
1641872900000|2022-01-11 03:48:20|21.25|21.17|21.35|21.1|21.35|21.17|21.25|21.1|0
1641872910000|2022-01-11 03:48:30|21.36|21.11|21.36|21.11|21.36|21.11|21.36|21.11|0
1641872960000|2022-01-11 03:49:20|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1641872970000|2022-01-11 03:49:30|21.41|21.11|21.41|21.11|21.41|21.11|21.41|21.11|0
1641873020000|2022-01-11 03:50:20|21.43|21.13|21.41|21.11|21.44|21.14|21.41|21.11|0
1641873090000|2022-01-11 03:51:30|21.42|21.12|21.41|21.11|21.44|21.14|21.41|21.11|0
1641873150000|2022-01-11 03:52:30|21.42|21.12|21.41|21.11|21.45|21.15|21.41|21.11|0
1641873220000|2022-01-11 03:53:40|21.42|21.12|21.44|21.14|21.48|21.18|21.42|21.12|0
1641873230000|2022-01-11 03:53:50|21.46|21.16|21.46|21.16|21.46|21.16|21.46|21.16|0
1641873240000|2022-01-11 03:54:00|21.48|21.18|21.48|21.18|21.48|21.18|21.48|21.18|0
1641873280000|2022-01-11 03:54:40|21.5|21.2|21.48|21.18|21.5|21.2|21.48|21.18|0
1641873330000|2022-01-11 03:55:30|21.45|21.15|21.45|21.15|21.45|21.15|21.45|21.15|0
1641873350000|2022-01-11 03:55:50|21.5|21.2|21.49|21.19|21.5|21.2|21.49|21.19|0
1641873400000|2022-01-11 03:56:40|21.48|21.18|21.49|21.19|21.49|21.19|21.46|21.16|0
1641873420000|2022-01-11 03:57:00|21.5|21.2|21.48|21.18|21.5|21.2|21.48|21.18|0
1641873440000|2022-01-11 03:57:20|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1641873450000|2022-01-11 03:57:30|21.45|21.15|21.47|21.17|21.47|21.17|21.45|21.15|0
1641873460000|2022-01-11 03:57:40|21.45|21.15|21.45|21.15|21.45|21.15|21.45|21.15|0
1641873470000|2022-01-11 03:57:50|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1641873490000|2022-01-11 03:58:10|21.5|21.2|21.47|21.17|21.5|21.2|21.47|21.17|0
1641873510000|2022-01-11 03:58:30|21.45|21.15|21.45|21.15|21.45|21.15|21.45|21.15|0
1641873530000|2022-01-11 03:58:50|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1641873550000|2022-01-11 03:59:10|21.45|21.15|21.47|21.17|21.5|21.2|21.45|21.15|0
1641873570000|2022-01-11 03:59:30|21.45|21.15|21.45|21.15|21.45|21.15|21.45|21.15|0
1641873590000|2022-01-11 03:59:50|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1641873600000|2022-01-11 04:00:00|21.45|21.15|21.45|21.15|21.45|21.15|21.45|21.15|0
1641873610000|2022-01-11 04:00:10|21.5|21.2|21.45|21.15|21.5|21.2|21.45|21.15|0
1641873620000|2022-01-11 04:00:20|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1641873630000|2022-01-11 04:00:30|21.45|21.15|21.47|21.17|21.47|21.17|21.45|21.15|0
1641873650000|2022-01-11 04:00:50|21.45|21.15|21.47|21.17|21.47|21.17|21.45|21.15|0
1641873660000|2022-01-11 04:01:00|21.45|21.15|21.45|21.15|21.45|21.15|21.45|21.15|0
1641873680000|2022-01-11 04:01:20|21.5|21.2|21.45|21.15|21.5|21.2|21.45|21.15|0
1641873740000|2022-01-11 04:02:20|21.47|21.17|21.47|21.17|21.5|21.2|21.47|21.17|0
1641873760000|2022-01-11 04:02:40|21.45|21.15|21.45|21.15|21.45|21.15|21.45|21.15|0
1641873800000|2022-01-11 04:03:20|21.47|21.17|21.45|21.15|21.48|21.18|21.45|21.15|0
1641873870000|2022-01-11 04:04:30|21.5|21.2|21.46|21.16|21.51|21.21|21.46|21.16|0
1641873930000|2022-01-11 04:05:30|21.48|21.18|21.46|21.16|21.48|21.18|21.46|21.16|0
1641873990000|2022-01-11 04:06:30|21.51|21.21|21.51|21.21|21.51|21.21|21.51|21.21|0
1641874000000|2022-01-11 04:06:40|21.49|21.19|21.49|21.19|21.49|21.19|21.49|21.19|0
1641874010000|2022-01-11 04:06:50|21.48|21.18|21.46|21.16|21.48|21.18|21.46|21.16|0
1641874020000|2022-01-11 04:07:00|21.45|21.15|21.45|21.15|21.45|21.15|21.45|21.15|0
1641874070000|2022-01-11 04:07:50|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1641874080000|2022-01-11 04:08:00|21.51|21.21|21.47|21.17|21.51|21.21|21.47|21.17|0
1641874140000|2022-01-11 04:09:00|21.51|21.21|21.51|21.21|21.51|21.21|21.51|21.21|0
1641874150000|2022-01-11 04:09:10|21.49|21.19|21.47|21.17|21.49|21.19|21.47|21.17|0
1641874210000|2022-01-11 04:10:10|21.51|21.21|21.5|21.2|21.51|21.21|21.5|21.2|0
1641874270000|2022-01-11 04:11:10|21.51|21.21|21.49|21.19|21.51|21.21|21.49|21.19|0
1641874300000|2022-01-11 04:11:40|21.51|21.21|21.51|21.21|21.51|21.21|21.51|21.21|0
1641874330000|2022-01-11 04:12:10|21.52|21.22|21.52|21.22|21.53|21.23|21.52|21.22|0
1641874390000|2022-01-11 04:13:10|21.53|21.23|21.51|21.21|21.55|21.25|21.51|21.21|0
1641874460000|2022-01-11 04:14:20|21.55|21.25|21.52|21.22|21.55|21.25|21.52|21.22|0
1641874520000|2022-01-11 04:15:20|21.53|21.23|21.51|21.21|21.55|21.25|21.51|21.21|0
1641874580000|2022-01-11 04:16:20|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1641874630000|2022-01-11 04:17:10|21.51|21.21|21.51|21.21|21.51|21.21|21.51|21.21|0
1641874650000|2022-01-11 04:17:30|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1641874740000|2022-01-11 04:19:00|21.51|21.21|21.48|21.18|21.51|21.21|21.48|21.18|0
1641874800000|2022-01-11 04:20:00|21.53|21.23|21.53|21.23|21.53|21.23|21.53|21.23|0
1641874810000|2022-01-11 04:20:10|21.51|21.21|21.51|21.21|21.51|21.21|21.51|21.21|0
1641874830000|2022-01-11 04:20:30|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1641874890000|2022-01-11 04:21:30|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1641874950000|2022-01-11 04:22:30|21.55|21.25|21.52|21.22|21.55|21.25|21.52|21.22|0
1641874980000|2022-01-11 04:23:00|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1641875080000|2022-01-11 04:24:40|21.52|21.22|21.5|21.2|21.55|21.25|21.5|21.2|0
1641875300000|2022-01-11 04:28:20|21.58|21.28|21.5|21.2|21.58|21.28|21.5|21.2|0
1641875500000|2022-01-11 04:31:40|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1641875520000|2022-01-11 04:32:00|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1641875730000|2022-01-11 04:35:30|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1641875750000|2022-01-11 04:35:50|21.55|21.25|21.52|21.22|21.55|21.25|21.52|21.22|0
1641875800000|2022-01-11 04:36:40|21.53|21.23|21.53|21.23|21.53|21.23|21.53|21.23|0
1641875820000|2022-01-11 04:37:00|21.58|21.28|21.54|21.24|21.58|21.28|21.54|21.24|0
1641875890000|2022-01-11 04:38:10|21.58|21.28|21.53|21.23|21.58|21.28|21.53|21.23|0
1641875940000|2022-01-11 04:39:00|21.49|21.19|21.49|21.19|21.49|21.19|21.49|21.19|0
1641876000000|2022-01-11 04:40:00|21.51|21.21|21.5|21.2|21.51|21.21|21.5|21.2|0
1641876060000|2022-01-11 04:41:00|21.53|21.23|21.49|21.19|21.53|21.23|21.49|21.19|0
1641876130000|2022-01-11 04:42:10|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1641876140000|2022-01-11 04:42:20|21.48|21.18|21.47|21.17|21.48|21.18|21.47|21.17|0
1641876200000|2022-01-11 04:43:20|21.48|21.18|21.47|21.17|21.48|21.18|21.47|21.17|0
1641876280000|2022-01-11 04:44:40|21.51|21.21|21.47|21.17|21.52|21.22|21.47|21.17|0
1641876350000|2022-01-11 04:45:50|21.51|21.21|21.47|21.17|21.52|21.22|21.47|21.17|0
1641876430000|2022-01-11 04:47:10|21.51|21.21|21.47|21.17|21.52|21.22|21.47|21.17|0
1641876500000|2022-01-11 04:48:20|21.51|21.21|21.51|21.21|21.51|21.21|21.51|21.21|0
1641876510000|2022-01-11 04:48:30|21.52|21.22|21.47|21.17|21.52|21.22|21.47|21.17|0
1641876570000|2022-01-11 04:49:30|21.51|21.21|21.47|21.17|21.52|21.22|21.47|21.17|0
1641876630000|2022-01-11 04:50:30|21.51|21.21|21.51|21.21|21.51|21.21|21.51|21.21|0
1641876640000|2022-01-11 04:50:40|21.52|21.22|21.47|21.17|21.52|21.22|21.47|21.17|0
1641876700000|2022-01-11 04:51:40|21.51|21.21|21.47|21.17|21.52|21.22|21.47|21.17|0
1641876770000|2022-01-11 04:52:50|21.51|21.21|21.47|21.17|21.52|21.22|21.47|21.17|0
1641876840000|2022-01-11 04:54:00|21.51|21.21|21.47|21.17|21.52|21.22|21.47|21.17|0
1641876910000|2022-01-11 04:55:10|21.51|21.21|21.47|21.17|21.52|21.22|21.47|21.17|0
1641876970000|2022-01-11 04:56:10|21.51|21.21|21.48|21.18|21.52|21.22|21.48|21.18|0
1641877040000|2022-01-11 04:57:20|21.47|21.17|21.47|21.17|21.52|21.22|21.47|21.17|0
1641877100000|2022-01-11 04:58:20|21.51|21.21|21.47|21.17|21.52|21.22|21.47|21.17|0
1641877160000|2022-01-11 04:59:20|21.51|21.21|21.47|21.17|21.52|21.22|21.47|21.17|0
1641877230000|2022-01-11 05:00:30|21.51|21.21|21.47|21.17|21.52|21.22|21.47|21.17|0
1641877290000|2022-01-11 05:01:30|21.51|21.21|21.47|21.17|21.52|21.22|21.47|21.17|0
1641877350000|2022-01-11 05:02:30|21.51|21.21|21.48|21.18|21.52|21.22|21.48|21.18|0
1641877410000|2022-01-11 05:03:30|21.47|21.17|21.51|21.21|21.51|21.21|21.47|21.17|0
1641877420000|2022-01-11 05:03:40|21.52|21.22|21.47|21.17|21.52|21.22|21.47|21.17|0
1641877480000|2022-01-11 05:04:40|21.51|21.21|21.47|21.17|21.51|21.21|21.47|21.17|0
1641877540000|2022-01-11 05:05:40|21.51|21.21|21.47|21.17|21.52|21.22|21.47|21.17|0
1641877610000|2022-01-11 05:06:50|21.51|21.21|21.47|21.17|21.52|21.22|21.47|21.17|0
1641877680000|2022-01-11 05:08:00|21.48|21.18|21.45|21.15|21.48|21.18|21.45|21.15|0
1641877690000|2022-01-11 05:08:10|21.43|21.13|21.43|21.13|21.43|21.13|21.43|21.13|0
1641877810000|2022-01-11 05:10:10|21.45|21.15|21.45|21.15|21.45|21.15|21.45|21.15|0
1641878020000|2022-01-11 05:13:40|21.49|21.19|21.48|21.18|21.5|21.2|21.48|21.18|0
1641878030000|2022-01-11 05:13:50|21.47|21.17|21.45|21.15|21.47|21.17|21.45|21.15|0
1641878090000|2022-01-11 05:14:50|21.49|21.19|21.48|21.18|21.49|21.19|21.45|21.15|0
1641878100000|2022-01-11 05:15:00|21.45|21.15|21.45|21.15|21.45|21.15|21.45|21.15|0
1641878110000|2022-01-11 05:15:10|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1641878160000|2022-01-11 05:16:00|21.5|21.2|21.47|21.17|21.52|21.22|21.47|21.17|0
1641878190000|2022-01-11 05:16:30|21.46|21.16|21.46|21.16|21.46|21.16|21.46|21.16|0
1641878250000|2022-01-11 05:17:30|21.45|21.15|21.47|21.17|21.48|21.18|21.45|21.15|0
1641878300000|2022-01-11 05:18:20|21.49|21.19|21.49|21.19|21.49|21.19|21.49|21.19|0
1641878310000|2022-01-11 05:18:30|21.47|21.17|21.5|21.2|21.5|21.2|21.47|21.17|0
1641878320000|2022-01-11 05:18:40|21.51|21.21|21.47|21.17|21.51|21.21|21.47|21.17|0
1641878350000|2022-01-11 05:19:10|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1641878380000|2022-01-11 05:19:40|21.54|21.24|21.5|21.2|21.54|21.24|21.5|21.2|0
1641878440000|2022-01-11 05:20:40|21.54|21.24|21.51|21.21|21.54|21.24|21.51|21.21|0
1641878490000|2022-01-11 05:21:30|21.49|21.19|21.49|21.19|21.49|21.19|21.49|21.19|0
1641878510000|2022-01-11 05:21:50|21.5|21.2|21.5|21.2|21.54|21.24|21.5|21.2|0
1641878580000|2022-01-11 05:23:00|21.49|21.19|21.5|21.2|21.54|21.24|21.47|21.17|0
1641878590000|2022-01-11 05:23:10|21.49|21.19|21.49|21.19|21.49|21.19|21.49|21.19|0
1641878610000|2022-01-11 05:23:30|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1641878640000|2022-01-11 05:24:00|21.54|21.24|21.51|21.21|21.54|21.24|21.51|21.21|0
1641878670000|2022-01-11 05:24:30|21.49|21.19|21.49|21.19|21.49|21.19|21.49|21.19|0
1641878700000|2022-01-11 05:25:00|21.51|21.21|21.54|21.24|21.54|21.24|21.5|21.2|0
1641878710000|2022-01-11 05:25:10|21.51|21.21|21.51|21.21|21.51|21.21|21.51|21.21|0
1641878740000|2022-01-11 05:25:40|21.49|21.19|21.49|21.19|21.49|21.19|21.49|21.19|0
1641878770000|2022-01-11 05:26:10|21.48|21.18|21.48|21.18|21.52|21.22|21.48|21.18|0
1641878830000|2022-01-11 05:27:10|21.47|21.17|21.49|21.19|21.54|21.24|21.47|21.17|0
1641878860000|2022-01-11 05:27:40|21.48|21.18|21.48|21.18|21.48|21.18|21.48|21.18|0
1641878920000|2022-01-11 05:28:40|21.47|21.17|21.48|21.18|21.52|21.22|21.47|21.17|0
1641878980000|2022-01-11 05:29:40|21.47|21.17|21.51|21.21|21.51|21.21|21.47|21.17|0
1641878990000|2022-01-11 05:29:50|21.52|21.22|21.48|21.18|21.52|21.22|21.48|21.18|0
1641879050000|2022-01-11 05:30:50|21.47|21.17|21.47|21.17|21.52|21.22|21.47|21.17|0
1641879120000|2022-01-11 05:32:00|21.51|21.21|21.47|21.17|21.52|21.22|21.47|21.17|0
1641879180000|2022-01-11 05:33:00|21.51|21.21|21.48|21.18|21.52|21.22|21.48|21.18|0
1641879240000|2022-01-11 05:34:00|21.47|21.17|21.51|21.21|21.51|21.21|21.47|21.17|0
1641879250000|2022-01-11 05:34:10|21.52|21.22|21.47|21.17|21.52|21.22|21.47|21.17|0
1641879310000|2022-01-11 05:35:10|21.51|21.21|21.47|21.17|21.52|21.22|21.47|21.17|0
1641879370000|2022-01-11 05:36:10|21.51|21.21|21.47|21.17|21.52|21.22|21.47|21.17|0
1641879430000|2022-01-11 05:37:10|21.51|21.21|21.48|21.18|21.54|21.24|21.48|21.18|0
1641879500000|2022-01-11 05:38:20|21.47|21.17|21.51|21.21|21.51|21.21|21.47|21.17|0
1641879510000|2022-01-11 05:38:30|21.48|21.18|21.48|21.18|21.48|21.18|21.48|21.18|0
1641879570000|2022-01-11 05:39:30|21.49|21.19|21.49|21.19|21.54|21.24|21.49|21.19|0
1641879630000|2022-01-11 05:40:30|21.54|21.24|21.51|21.21|21.54|21.24|21.51|21.21|0
1641879640000|2022-01-11 05:40:40|21.49|21.19|21.49|21.19|21.49|21.19|21.49|21.19|0
1641879720000|2022-01-11 05:42:00|21.47|21.17|21.48|21.18|21.52|21.22|21.47|21.17|0
1641879780000|2022-01-11 05:43:00|21.47|21.17|21.48|21.18|21.52|21.22|21.47|21.17|0
1641879840000|2022-01-11 05:44:00|21.51|21.21|21.48|21.18|21.52|21.22|21.48|21.18|0
1641879900000|2022-01-11 05:45:00|21.47|21.17|21.48|21.18|21.51|21.21|21.47|21.17|0
1641879970000|2022-01-11 05:46:10|21.47|21.17|21.48|21.18|21.52|21.22|21.47|21.17|0
1641880040000|2022-01-11 05:47:20|21.47|21.17|21.48|21.18|21.52|21.22|21.47|21.17|0
1641880100000|2022-01-11 05:48:20|21.47|21.17|21.49|21.19|21.54|21.24|21.47|21.17|0
1641880180000|2022-01-11 05:49:40|21.47|21.17|21.49|21.19|21.52|21.22|21.47|21.17|0
1641880240000|2022-01-11 05:50:40|21.48|21.18|21.48|21.18|21.52|21.22|21.48|21.18|0
1641880300000|2022-01-11 05:51:40|21.47|21.17|21.51|21.21|21.51|21.21|21.47|21.17|0
1641880310000|2022-01-11 05:51:50|21.52|21.22|21.47|21.17|21.52|21.22|21.47|21.17|0
1641880370000|2022-01-11 05:52:50|21.51|21.21|21.48|21.18|21.52|21.22|21.48|21.18|0
1641880430000|2022-01-11 05:53:50|21.47|21.17|21.49|21.19|21.54|21.24|21.47|21.17|0
1641880490000|2022-01-11 05:54:50|21.47|21.17|21.49|21.19|21.54|21.24|21.47|21.17|0
1641880560000|2022-01-11 05:56:00|21.47|21.17|21.48|21.18|21.52|21.22|21.47|21.17|0
1641880620000|2022-01-11 05:57:00|21.47|21.17|21.48|21.18|21.52|21.22|21.47|21.17|0
1641880680000|2022-01-11 05:58:00|21.51|21.21|21.48|21.18|21.52|21.22|21.48|21.18|0
1641880740000|2022-01-11 05:59:00|21.51|21.21|21.48|21.18|21.51|21.21|21.48|21.18|0
1641880800000|2022-01-11 06:00:00|21.51|21.21|21.51|21.21|21.51|21.21|21.51|21.21|0
1641880810000|2022-01-11 06:00:10|21.52|21.22|21.48|21.18|21.52|21.22|21.48|21.18|0
1641880870000|2022-01-11 06:01:10|21.51|21.21|21.48|21.18|21.51|21.21|21.48|21.18|0
1641880930000|2022-01-11 06:02:10|21.51|21.21|21.48|21.18|21.52|21.22|21.48|21.18|0
1641880990000|2022-01-11 06:03:10|21.47|21.17|21.51|21.21|21.51|21.21|21.47|21.17|0
1641881000000|2022-01-11 06:03:20|21.52|21.22|21.48|21.18|21.52|21.22|21.48|21.18|0
1641881040000|2022-01-11 06:04:00|21.49|21.19|21.48|21.18|21.49|21.19|21.48|21.18|0
1641881060000|2022-01-11 06:04:20|21.54|21.24|21.51|21.21|21.54|21.24|21.51|21.21|0
1641881120000|2022-01-11 06:05:20|21.5|21.2|21.51|21.21|21.54|21.24|21.5|21.2|0
1641881180000|2022-01-11 06:06:20|21.5|21.2|21.51|21.21|21.54|21.24|21.5|21.2|0
1641881220000|2022-01-11 06:07:00|21.49|21.19|21.49|21.19|21.49|21.19|21.49|21.19|0
1641881240000|2022-01-11 06:07:20|21.51|21.21|21.51|21.21|21.51|21.21|21.51|21.21|0
1641881250000|2022-01-11 06:07:30|21.52|21.22|21.48|21.18|21.52|21.22|21.48|21.18|0
1641881310000|2022-01-11 06:08:30|21.51|21.21|21.48|21.18|21.52|21.22|21.48|21.18|0
1641881370000|2022-01-11 06:09:30|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1641881440000|2022-01-11 06:10:40|21.52|21.22|21.51|21.21|21.56|21.26|21.51|21.21|0
1641881500000|2022-01-11 06:11:40|21.53|21.23|21.51|21.21|21.56|21.26|21.51|21.21|0
1641881530000|2022-01-11 06:12:10|21.49|21.19|21.49|21.19|21.49|21.19|21.49|21.19|0
1641881550000|2022-01-11 06:12:30|21.51|21.21|21.51|21.21|21.51|21.21|21.51|21.21|0
1641881560000|2022-01-11 06:12:40|21.49|21.19|21.49|21.19|21.49|21.19|21.49|21.19|0
1641881580000|2022-01-11 06:13:00|21.48|21.18|21.49|21.19|21.52|21.22|21.48|21.18|0
1641881640000|2022-01-11 06:14:00|21.48|21.18|21.48|21.18|21.52|21.22|21.48|21.18|0
1641881700000|2022-01-11 06:15:00|21.51|21.21|21.49|21.19|21.54|21.24|21.49|21.19|0
1641881770000|2022-01-11 06:16:10|21.48|21.18|21.49|21.19|21.54|21.24|21.48|21.18|0
1641881830000|2022-01-11 06:17:10|21.48|21.18|21.51|21.21|21.54|21.24|21.48|21.18|0
1641881850000|2022-01-11 06:17:30|21.49|21.19|21.49|21.19|21.49|21.19|21.49|21.19|0
1641881870000|2022-01-11 06:17:50|||||||||4
1641881900000|2022-01-11 06:18:20|21.48|21.18|21.51|21.21|21.54|21.24|21.48|21.18|0
1641881920000|2022-01-11 06:18:40|21.49|21.19|21.49|21.19|21.49|21.19|21.49|21.19|0
1641881970000|2022-01-11 06:19:30|21.48|21.18|21.49|21.19|21.54|21.24|21.48|21.18|0
1641882030000|2022-01-11 06:20:30|21.48|21.18|21.48|21.18|21.52|21.22|21.48|21.18|0
1641882040000|2022-01-11 06:20:40|||||||||1
1641882090000|2022-01-11 06:21:30|21.51|21.21|21.48|21.18|21.52|21.22|21.48|21.18|0
1641882230000|2022-01-11 06:23:50|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1641882240000|2022-01-11 06:24:00|21.51|21.21|21.51|21.21|21.51|21.21|21.51|21.21|0
1641882290000|2022-01-11 06:24:50|21.53|21.23|21.53|21.23|21.56|21.26|21.53|21.23|0
1641882370000|2022-01-11 06:26:10|21.54|21.24|21.53|21.23|21.56|21.26|21.53|21.23|0
1641882440000|2022-01-11 06:27:20|21.54|21.24|21.55|21.25|21.56|21.26|21.54|21.24|0
1641882450000|2022-01-11 06:27:30|21.53|21.23|21.53|21.23|21.53|21.23|21.53|21.23|0
1641882500000|2022-01-11 06:28:20|21.54|21.24|21.53|21.23|21.57|21.27|21.53|21.23|0
1641882570000|2022-01-11 06:29:30|21.58|21.28|21.56|21.26|21.61|21.31|21.56|21.26|0
1641882640000|2022-01-11 06:30:40|21.59|21.29|21.56|21.26|21.59|21.29|21.56|21.26|0
1641882700000|2022-01-11 06:31:40|21.59|21.29|21.59|21.29|21.59|21.29|21.59|21.29|0
1641882710000|2022-01-11 06:31:50|21.56|21.26|21.55|21.25|21.56|21.26|21.55|21.25|0
1641882720000|2022-01-11 06:32:00|||||||||1
1641882770000|2022-01-11 06:32:50|21.56|21.26|21.55|21.25|21.59|21.29|21.55|21.25|0
1641882780000|2022-01-11 06:33:00|21.53|21.23|21.53|21.23|21.53|21.23|21.53|21.23|0
1641882840000|2022-01-11 06:34:00|21.54|21.24|21.57|21.27|21.57|21.27|21.54|21.24|0
1641882850000|2022-01-11 06:34:10|21.55|21.25|21.53|21.23|21.55|21.25|21.53|21.23|0
1641882910000|2022-01-11 06:35:10|21.54|21.24|21.53|21.23|21.57|21.27|21.53|21.23|0
1641882970000|2022-01-11 06:36:10|21.54|21.24|21.53|21.23|21.57|21.27|21.53|21.23|0
1641882990000|2022-01-11 06:36:30|21.49|21.19|21.53|21.23|21.53|21.23|21.47|21.17|0
1641883000000|2022-01-11 06:36:40|21.49|21.19|21.51|21.21|21.6|21.3|21.49|21.19|0
1641883150000|2022-01-11 06:39:10|21.54|21.24|21.54|21.24|21.54|21.24|21.54|21.24|0
1641883170000|2022-01-11 06:39:30|21.55|21.25|21.55|21.25|21.59|21.29|21.55|21.25|0
1641883180000|2022-01-11 06:39:40|21.53|21.23|21.53|21.23|21.53|21.23|21.53|21.23|0
1641883200000|2022-01-11 06:40:00|21.55|21.25|21.55|21.25|21.55|21.25|21.55|21.25|0
1641883210000|2022-01-11 06:40:10|21.53|21.23|21.53|21.23|21.53|21.23|21.53|21.23|0
1641883230000|2022-01-11 06:40:30|21.55|21.25|21.55|21.25|21.59|21.29|21.55|21.25|0
1641883250000|2022-01-11 06:40:50|21.53|21.23|21.53|21.23|21.53|21.23|21.53|21.23|0
1641883270000|2022-01-11 06:41:10|21.55|21.25|21.55|21.25|21.55|21.25|21.55|21.25|0
1641883300000|2022-01-11 06:41:40|21.56|21.26|21.55|21.25|21.59|21.29|21.55|21.25|0
1641883360000|2022-01-11 06:42:40|21.53|21.23|21.55|21.25|21.58|21.28|21.53|21.23|0
1641883380000|2022-01-11 06:43:00|21.53|21.23|21.53|21.23|21.53|21.23|21.53|21.23|0
1641883390000|2022-01-11 06:43:10|21.55|21.25|21.55|21.25|21.55|21.25|21.55|21.25|0
1641883420000|2022-01-11 06:43:40|21.56|21.26|21.58|21.28|21.58|21.28|21.56|21.26|0
1641883430000|2022-01-11 06:43:50|21.57|21.27|21.55|21.25|21.57|21.27|21.55|21.25|0
1641883490000|2022-01-11 06:44:50|21.56|21.26|21.55|21.25|21.57|21.27|21.55|21.25|0
1641883540000|2022-01-11 06:45:40|21.53|21.23|21.53|21.23|21.53|21.23|21.53|21.23|0
1641883550000|2022-01-11 06:45:50|21.54|21.24|21.55|21.25|21.58|21.28|21.54|21.24|0
1641883620000|2022-01-11 06:47:00|21.56|21.26|21.55|21.25|21.58|21.28|21.55|21.25|0
1641883630000|2022-01-11 06:47:10|21.51|21.26|21.51|21.26|21.51|21.26|21.51|21.26|0
1641883650000|2022-01-11 06:47:30|21.49|21.24|21.49|21.24|21.49|21.24|21.49|21.24|0
1641883660000|2022-01-11 06:47:40|21.46|21.21|21.46|21.21|21.46|21.21|21.46|21.21|0
1641883720000|2022-01-11 06:48:40|21.51|21.26|21.51|21.26|21.51|21.26|21.51|21.26|0
1641883750000|2022-01-11 06:49:10|21.49|21.24|21.49|21.24|21.49|21.24|21.49|21.24|0
1641883770000|2022-01-11 06:49:30|21.53|21.23|21.49|21.24|21.53|21.24|21.49|21.23|0
1641883810000|2022-01-11 06:50:10|21.53|21.23|21.54|21.24|21.54|21.24|21.53|21.23|10
1641883830000|2022-01-11 06:50:30|21.55|21.25|21.55|21.25|21.55|21.25|21.55|21.25|0
1641883840000|2022-01-11 06:50:40|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1641883890000|2022-01-11 06:51:30|21.58|21.28|21.57|21.27|21.58|21.28|21.57|21.27|0
1641883930000|2022-01-11 06:52:10|21.55|21.25|21.55|21.25|21.55|21.25|21.55|21.25|0
1641883950000|2022-01-11 06:52:30|21.53|21.23|21.53|21.23|21.53|21.23|21.53|21.23|0
1641883980000|2022-01-11 06:53:00|21.54|21.24|21.54|21.24|21.54|21.24|21.54|21.24|0
1641883990000|2022-01-11 06:53:10|21.53|21.23|21.53|21.23|21.53|21.23|21.53|21.23|0
1641884040000|2022-01-11 06:54:00|21.54|21.24|21.54|21.24|21.54|21.24|21.54|21.24|0
1641884070000|2022-01-11 06:54:30|21.55|21.25|21.55|21.25|21.55|21.25|21.55|21.25|0
1641884090000|2022-01-11 06:54:50|21.54|21.29|21.55|21.25|21.55|21.39|21.46|21.25|1
1641884150000|2022-01-11 06:55:50|21.54|21.29|21.68|21.38|21.68|21.38|21.54|21.29|0
1641884160000|2022-01-11 06:56:00|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1641884170000|2022-01-11 06:56:10|21.67|21.42|21.59|21.29|21.67|21.42|21.59|21.29|0
1641884190000|2022-01-11 06:56:30|21.58|21.33|21.59|21.29|21.59|21.33|21.58|21.29|0
1641884200000|2022-01-11 06:56:40|21.58|21.33|21.59|21.29|21.68|21.38|21.58|21.29|0
1641884210000|2022-01-11 06:56:50|21.56|21.31|21.68|21.38|21.68|21.38|21.56|21.31|0
1641884220000|2022-01-11 06:57:00|21.59|21.29|21.59|21.29|21.59|21.29|21.59|21.29|0
1641884230000|2022-01-11 06:57:10|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1641884280000|2022-01-11 06:58:00|21.59|21.29|21.59|21.29|21.59|21.29|21.59|21.29|0
1641884350000|2022-01-11 06:59:10|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1641884400000|2022-01-11 07:00:00|21.53|21.28|21.51|21.26|21.53|21.28|21.51|21.26|0
1641884410000|2022-01-11 07:00:10|21.49|21.24|21.49|21.24|21.49|21.32|21.4|21.23|0
1641884420000|2022-01-11 07:00:20|21.51|21.26|21.51|21.26|21.51|21.26|21.51|21.26|0
1641884430000|2022-01-11 07:00:30|21.54|21.29|21.54|21.29|21.54|21.29|21.54|21.29|0
1641884440000|2022-01-11 07:00:40|21.51|21.26|21.51|21.26|21.51|21.26|21.51|21.26|0
1641884450000|2022-01-11 07:00:50|21.49|21.24|21.49|21.24|21.49|21.24|21.49|21.24|0
1641884460000|2022-01-11 07:01:00|21.51|21.26|21.51|21.26|21.53|21.28|21.51|21.26|0
1641884480000|2022-01-11 07:01:20|21.53|21.28|21.53|21.28|21.53|21.28|21.53|21.28|0
1641884490000|2022-01-11 07:01:30|21.54|21.29|21.49|21.41|21.54|21.42|21.48|21.28|49
1641884500000|2022-01-11 07:01:40|21.59|21.34|21.57|21.32|21.59|21.34|21.57|21.32|1
1641884510000|2022-01-11 07:01:50|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|0
1641884520000|2022-01-11 07:02:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1641884560000|2022-01-11 07:02:40|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1641884570000|2022-01-11 07:02:50|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|1
1641884580000|2022-01-11 07:03:00|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|0
1641884600000|2022-01-11 07:03:20|21.48|21.4|21.49|21.41|21.49|21.41|21.48|21.4|3
1641884620000|2022-01-11 07:03:40|21.51|21.43|21.54|21.46|21.54|21.46|21.51|21.43|1
1641884630000|2022-01-11 07:03:50|21.52|21.44|21.6|21.52|21.6|21.52|21.52|21.44|2
1641884640000|2022-01-11 07:04:00|21.59|21.51|21.6|21.52|21.6|21.52|21.59|21.51|1
1641884690000|2022-01-11 07:04:50|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|6
1641884720000|2022-01-11 07:05:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|41
1641884750000|2022-01-11 07:05:50|21.56|21.48|21.55|21.47|21.56|21.48|21.55|21.47|0
1641884760000|2022-01-11 07:06:00|21.56|21.48|21.55|21.47|21.56|21.48|21.55|21.47|0
1641884830000|2022-01-11 07:07:10|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1641884840000|2022-01-11 07:07:20|21.52|21.44|21.53|21.45|21.53|21.45|21.52|21.44|0
1641884850000|2022-01-11 07:07:30|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1641884860000|2022-01-11 07:07:40|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1641884880000|2022-01-11 07:08:00|21.52|21.44|21.52|21.44|21.53|21.45|21.52|21.44|0
1641884890000|2022-01-11 07:08:10|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1641884900000|2022-01-11 07:08:20|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1641884970000|2022-01-11 07:09:30|||||||||10
1641885010000|2022-01-11 07:10:10|21.5|21.42|21.47|21.39|21.5|21.42|21.47|21.39|1
1641885020000|2022-01-11 07:10:20|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|2
1641885060000|2022-01-11 07:11:00|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1641885200000|2022-01-11 07:13:20|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1641885240000|2022-01-11 07:14:00|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1641885250000|2022-01-11 07:14:10|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1641885260000|2022-01-11 07:14:20|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1641885270000|2022-01-11 07:14:30|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|0
1641885290000|2022-01-11 07:14:50|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1641885310000|2022-01-11 07:15:10|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1641885320000|2022-01-11 07:15:20|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1641885330000|2022-01-11 07:15:30|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1641885340000|2022-01-11 07:15:40|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|0
1641885440000|2022-01-11 07:17:20|21.45|21.37|21.46|21.38|21.46|21.38|21.45|21.37|3
1641885450000|2022-01-11 07:17:30|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1641885470000|2022-01-11 07:17:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1641885500000|2022-01-11 07:18:20|21.44|21.36|21.44|21.36|21.44|21.36|21.43|21.35|0
1641885520000|2022-01-11 07:18:40|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1641885530000|2022-01-11 07:18:50|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1641885550000|2022-01-11 07:19:10|21.43|21.35|21.44|21.36|21.44|21.36|21.43|21.35|0
1641885560000|2022-01-11 07:19:20|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1641885580000|2022-01-11 07:19:40|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1641885610000|2022-01-11 07:20:10|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1641885660000|2022-01-11 07:21:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1641885690000|2022-01-11 07:21:30|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1641885700000|2022-01-11 07:21:40|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|1
1641885750000|2022-01-11 07:22:30|21.43|21.35|21.44|21.36|21.44|21.36|21.43|21.35|0
1641885770000|2022-01-11 07:22:50|21.43|21.35|21.44|21.36|21.44|21.36|21.43|21.35|0
1641885840000|2022-01-11 07:24:00|21.43|21.35|21.42|21.34|21.43|21.35|21.41|21.33|4
1641885850000|2022-01-11 07:24:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|2
1641885870000|2022-01-11 07:24:30|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|2
1641885880000|2022-01-11 07:24:40|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1641885930000|2022-01-11 07:25:30|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1641885950000|2022-01-11 07:25:50|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1641885970000|2022-01-11 07:26:10|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1641885980000|2022-01-11 07:26:20|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1641885990000|2022-01-11 07:26:30|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1641886000000|2022-01-11 07:26:40|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|16
1641886020000|2022-01-11 07:27:00|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1641886040000|2022-01-11 07:27:20|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|2
1641886070000|2022-01-11 07:27:50|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|0
1641886080000|2022-01-11 07:28:00|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|0
1641886110000|2022-01-11 07:28:30|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|8
1641886120000|2022-01-11 07:28:40|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|0
1641886160000|2022-01-11 07:29:20|21.32|21.24|21.32|21.24|21.33|21.25|21.32|21.24|0
1641886170000|2022-01-11 07:29:30|21.33|21.25|21.33|21.25|21.33|21.25|21.32|21.24|0
1641886230000|2022-01-11 07:30:30|21.35|21.27|21.36|21.28|21.36|21.28|21.33|21.25|4
1641886240000|2022-01-11 07:30:40|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|2
1641886250000|2022-01-11 07:30:50|21.38|21.3|21.33|21.25|21.38|21.3|21.33|21.25|0
1641886260000|2022-01-11 07:31:00|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|2
1641886270000|2022-01-11 07:31:10|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1641886300000|2022-01-11 07:31:40|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|0
1641886320000|2022-01-11 07:32:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1641886330000|2022-01-11 07:32:10|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|1
1641886340000|2022-01-11 07:32:20|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1641886350000|2022-01-11 07:32:30|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|0
1641886360000|2022-01-11 07:32:40|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|0
1641886370000|2022-01-11 07:32:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1641886470000|2022-01-11 07:34:30|||||||||2
1641886520000|2022-01-11 07:35:20|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|1
1641886530000|2022-01-11 07:35:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1641886540000|2022-01-11 07:35:40|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1641886550000|2022-01-11 07:35:50|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|9
1641886560000|2022-01-11 07:36:00|21.34|21.26|21.34|21.26|21.34|21.26|21.33|21.25|5
1641886570000|2022-01-11 07:36:10|21.36|21.28|21.36|21.28|21.36|21.28|21.35|21.27|2
1641886580000|2022-01-11 07:36:20|||||||||8
1641886590000|2022-01-11 07:36:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1641886600000|2022-01-11 07:36:40|21.39|21.31|21.39|21.31|21.39|21.31|21.37|21.29|7
1641886620000|2022-01-11 07:37:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1641886630000|2022-01-11 07:37:10|21.39|21.31|21.43|21.35|21.43|21.35|21.39|21.31|2
1641886670000|2022-01-11 07:37:50|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1641886700000|2022-01-11 07:38:20|||||||||2
1641886710000|2022-01-11 07:38:30|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1641886750000|2022-01-11 07:39:10|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1641886790000|2022-01-11 07:39:50|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1641886800000|2022-01-11 07:40:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1641886810000|2022-01-11 07:40:10|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1641886820000|2022-01-11 07:40:20|21.38|21.3|21.38|21.3|21.38|21.3|21.37|21.29|1
1641886830000|2022-01-11 07:40:30|21.39|21.31|21.39|21.31|21.41|21.33|21.39|21.31|0
1641886840000|2022-01-11 07:40:40|21.38|21.3|21.37|21.29|21.38|21.3|21.37|21.29|0
1641886850000|2022-01-11 07:40:50|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1641886870000|2022-01-11 07:41:10|21.42|21.34|21.39|21.31|21.42|21.34|21.39|21.31|0
1641886890000|2022-01-11 07:41:30|21.38|21.3|21.37|21.29|21.38|21.3|21.37|21.29|0
1641886900000|2022-01-11 07:41:40|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1641886910000|2022-01-11 07:41:50|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1641886920000|2022-01-11 07:42:00|21.39|21.31|21.38|21.3|21.39|21.31|21.37|21.29|0
1641886930000|2022-01-11 07:42:10|21.39|21.31|21.39|21.31|21.39|21.31|21.37|21.29|0
1641886950000|2022-01-11 07:42:30|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1641886960000|2022-01-11 07:42:40|21.38|21.3|21.41|21.33|21.42|21.34|21.38|21.3|0
1641886970000|2022-01-11 07:42:50|21.42|21.34|21.39|21.31|21.42|21.34|21.39|21.31|0
1641887000000|2022-01-11 07:43:20|21.41|21.33|21.41|21.33|21.42|21.34|21.41|21.33|0
1641887030000|2022-01-11 07:43:50|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|4
1641887050000|2022-01-11 07:44:10|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1641887070000|2022-01-11 07:44:30|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|0
1641887080000|2022-01-11 07:44:40|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1641887090000|2022-01-11 07:44:50|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1641887100000|2022-01-11 07:45:00|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|0
1641887110000|2022-01-11 07:45:10|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|0
1641887120000|2022-01-11 07:45:20|21.41|21.33|21.41|21.33|21.41|21.33|21.39|21.31|0
1641887130000|2022-01-11 07:45:30|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|0
1641887140000|2022-01-11 07:45:40|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1641887150000|2022-01-11 07:45:50|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|0
1641887160000|2022-01-11 07:46:00|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|0
1641887170000|2022-01-11 07:46:10|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|0
1641887240000|2022-01-11 07:47:20|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|13
1641887260000|2022-01-11 07:47:40|21.37|21.29|21.38|21.3|21.39|21.31|21.37|21.29|0
1641887270000|2022-01-11 07:47:50|21.37|21.29|21.37|21.29|21.39|21.31|21.37|21.29|0
1641887310000|2022-01-11 07:48:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|2
1641887330000|2022-01-11 07:48:50|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1641887360000|2022-01-11 07:49:20|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|0
1641887370000|2022-01-11 07:49:30|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|0
1641887390000|2022-01-11 07:49:50|||||||||1
1641887430000|2022-01-11 07:50:30|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1641887440000|2022-01-11 07:50:40|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1641887460000|2022-01-11 07:51:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1641887470000|2022-01-11 07:51:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1641887480000|2022-01-11 07:51:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|16
1641887490000|2022-01-11 07:51:30|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1641887530000|2022-01-11 07:52:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1641887610000|2022-01-11 07:53:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|13
1641887630000|2022-01-11 07:53:50|||||||||10
1641887650000|2022-01-11 07:54:10|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1641887680000|2022-01-11 07:54:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|18
1641887700000|2022-01-11 07:55:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1641887740000|2022-01-11 07:55:40|21.31|21.23|21.31|21.23|21.32|21.24|21.31|21.23|0
1641887750000|2022-01-11 07:55:50|21.32|21.24|21.32|21.24|21.32|21.24|21.31|21.23|0
1641887760000|2022-01-11 07:56:00|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|0
1641887770000|2022-01-11 07:56:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1641887780000|2022-01-11 07:56:20|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|0
1641887800000|2022-01-11 07:56:40|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|0
1641887810000|2022-01-11 07:56:50|21.32|21.24|21.32|21.24|21.32|21.24|21.31|21.23|0
1641887820000|2022-01-11 07:57:00|21.31|21.23|21.31|21.23|21.32|21.24|21.31|21.23|0
1641887840000|2022-01-11 07:57:20|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|0
1641887880000|2022-01-11 07:58:00|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|0
1641887900000|2022-01-11 07:58:20|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|0
1641887910000|2022-01-11 07:58:30|21.32|21.24|21.32|21.24|21.32|21.24|21.31|21.23|24
1641887920000|2022-01-11 07:58:40|21.36|21.28|21.32|21.24|21.37|21.29|21.32|21.24|2
1641887930000|2022-01-11 07:58:50|21.34|21.26|21.36|21.28|21.36|21.28|21.32|21.24|0
1641887940000|2022-01-11 07:59:00|||||||||10
1641887950000|2022-01-11 07:59:10|21.37|21.29|21.37|21.29|21.37|21.29|21.36|21.28|0
1641887960000|2022-01-11 07:59:20|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|2
1641887990000|2022-01-11 07:59:50|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|0
1641888000000|2022-01-11 08:00:00|21.34|21.26|21.31|21.23|21.34|21.26|21.31|21.23|8
1641888010000|2022-01-11 08:00:10|||||||||12
1641888020000|2022-01-11 08:00:20|21.32|21.24|21.31|21.23|21.36|21.28|21.31|21.23|38
1641888030000|2022-01-11 08:00:30|21.32|21.24|21.31|21.23|21.36|21.28|21.31|21.23|2
1641888040000|2022-01-11 08:00:40|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|1
1641888070000|2022-01-11 08:01:10|21.32|21.24|21.32|21.24|21.32|21.24|21.31|21.23|29
1641888080000|2022-01-11 08:01:20|21.31|21.23|21.31|21.23|21.32|21.24|21.31|21.23|18
1641888090000|2022-01-11 08:01:30|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|3
1641888100000|2022-01-11 08:01:40|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1641888110000|2022-01-11 08:01:50|21.34|21.26|21.34|21.26|21.34|21.26|21.32|21.24|0
1641888120000|2022-01-11 08:02:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|3
1641888130000|2022-01-11 08:02:10|21.31|21.23|21.31|21.23|21.32|21.24|21.31|21.23|0
1641888140000|2022-01-11 08:02:20|21.27|21.19|21.31|21.23|21.31|21.23|21.27|21.19|0
1641888150000|2022-01-11 08:02:30|21.29|21.21|21.26|21.18|21.29|21.21|21.26|21.18|0
1641888160000|2022-01-11 08:02:40|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|0
1641888170000|2022-01-11 08:02:50|21.31|21.23|21.31|21.23|21.32|21.24|21.31|21.23|2
1641888180000|2022-01-11 08:03:00|||||||||2
1641888200000|2022-01-11 08:03:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|3
1641888210000|2022-01-11 08:03:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1641888220000|2022-01-11 08:03:40|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|0
1641888240000|2022-01-11 08:04:00|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|0
1641888270000|2022-01-11 08:04:30|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|6
1641888290000|2022-01-11 08:04:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1641888300000|2022-01-11 08:05:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|6
1641888320000|2022-01-11 08:05:20|21.3|21.22|21.3|21.22|21.31|21.23|21.3|21.22|19
1641888330000|2022-01-11 08:05:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1641888350000|2022-01-11 08:05:50|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|55
1641888370000|2022-01-11 08:06:10|||||||||1
1641888380000|2022-01-11 08:06:20|21.27|21.19|21.27|21.19|21.27|21.19|21.26|21.18|20
1641888390000|2022-01-11 08:06:30|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|0
1641888400000|2022-01-11 08:06:40|21.28|21.2|21.26|21.18|21.29|21.21|21.26|21.18|18
1641888410000|2022-01-11 08:06:50|21.28|21.2|21.26|21.18|21.29|21.21|21.26|21.18|0
1641888420000|2022-01-11 08:07:00|21.27|21.19|21.31|21.23|21.31|21.23|21.27|21.19|21
1641888430000|2022-01-11 08:07:10|21.3|21.22|21.3|21.22|21.31|21.23|21.3|21.22|0
1641888440000|2022-01-11 08:07:20|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|13
1641888450000|2022-01-11 08:07:30|21.32|21.24|21.36|21.28|21.36|21.28|21.32|21.24|14
1641888460000|2022-01-11 08:07:40|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|6
1641888470000|2022-01-11 08:07:50|21.34|21.26|21.37|21.29|21.37|21.29|21.34|21.26|24
1641888480000|2022-01-11 08:08:00|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|38
1641888510000|2022-01-11 08:08:30|21.38|21.3|21.42|21.34|21.42|21.34|21.38|21.3|1
1641888520000|2022-01-11 08:08:40|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|32
1641888530000|2022-01-11 08:08:50|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1641888540000|2022-01-11 08:09:00|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|0
1641888550000|2022-01-11 08:09:10|21.42|21.34|21.43|21.35|21.43|21.35|21.4|21.32|0
1641888560000|2022-01-11 08:09:20|21.42|21.34|21.42|21.34|21.43|21.35|21.42|21.34|0
1641888570000|2022-01-11 08:09:30|21.43|21.35|21.43|21.35|21.43|21.35|21.42|21.34|24
1641888580000|2022-01-11 08:09:40|21.42|21.34|21.42|21.34|21.43|21.35|21.42|21.34|24
1641888590000|2022-01-11 08:09:50|21.43|21.35|21.43|21.35|21.45|21.37|21.43|21.35|2
1641888600000|2022-01-11 08:10:00|21.46|21.38|21.49|21.41|21.49|21.41|21.46|21.38|44
1641888610000|2022-01-11 08:10:10|21.48|21.4|21.51|21.43|21.51|21.43|21.48|21.4|6
1641888620000|2022-01-11 08:10:20|21.53|21.45|21.54|21.46|21.54|21.46|21.53|21.45|8
1641888630000|2022-01-11 08:10:30|21.53|21.45|21.53|21.45|21.54|21.46|21.53|21.45|0
1641888640000|2022-01-11 08:10:40|21.52|21.44|21.52|21.44|21.53|21.45|21.52|21.44|13
1641888650000|2022-01-11 08:10:50|21.53|21.45|21.48|21.4|21.53|21.45|21.48|21.4|6
1641888660000|2022-01-11 08:11:00|21.47|21.39|21.48|21.4|21.48|21.4|21.47|21.39|2
1641888670000|2022-01-11 08:11:10|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1641888680000|2022-01-11 08:11:20|21.43|21.35|21.45|21.37|21.47|21.39|21.43|21.35|3
1641888690000|2022-01-11 08:11:30|21.47|21.39|21.48|21.4|21.53|21.45|21.47|21.39|21
1641888700000|2022-01-11 08:11:40|21.49|21.41|21.53|21.45|21.53|21.45|21.48|21.4|0
1641888710000|2022-01-11 08:11:50|21.52|21.44|21.53|21.45|21.53|21.45|21.52|21.44|13
1641888730000|2022-01-11 08:12:10|21.51|21.43|21.52|21.44|21.52|21.44|21.48|21.4|3
1641888740000|2022-01-11 08:12:20|21.48|21.4|21.48|21.4|21.5|21.42|21.48|21.4|8
1641888810000|2022-01-11 08:13:30|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|2
1641888830000|2022-01-11 08:13:50|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1641888840000|2022-01-11 08:14:00|21.43|21.35|21.45|21.37|21.45|21.37|21.43|21.35|0
1641888850000|2022-01-11 08:14:10|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|4
1641888860000|2022-01-11 08:14:20|21.47|21.39|21.48|21.4|21.48|21.4|21.47|21.39|3
1641888870000|2022-01-11 08:14:30|21.47|21.39|21.48|21.4|21.5|21.42|21.47|21.39|0
1641888880000|2022-01-11 08:14:40|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|0
1641888890000|2022-01-11 08:14:50|||||||||1
1641888900000|2022-01-11 08:15:00|21.46|21.38|21.48|21.4|21.48|21.4|21.45|21.37|0
1641888910000|2022-01-11 08:15:10|||||||||2
1641888920000|2022-01-11 08:15:20|21.49|21.41|21.48|21.4|21.49|21.41|21.48|21.4|5
1641888930000|2022-01-11 08:15:30|21.47|21.39|21.46|21.38|21.48|21.4|21.45|21.37|24
1641888940000|2022-01-11 08:15:40|21.45|21.37|21.45|21.37|21.46|21.38|21.43|21.35|0
1641888950000|2022-01-11 08:15:50|21.43|21.35|21.48|21.4|21.48|21.4|21.43|21.35|1
1641888990000|2022-01-11 08:16:30|21.45|21.37|21.48|21.4|21.48|21.4|21.45|21.37|52
1641889000000|2022-01-11 08:16:40|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1641889010000|2022-01-11 08:16:50|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1641889020000|2022-01-11 08:17:00|21.49|21.41|21.48|21.4|21.49|21.41|21.48|21.4|0
1641889040000|2022-01-11 08:17:20|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|6
1641889050000|2022-01-11 08:17:30|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|0
1641889060000|2022-01-11 08:17:40|21.5|21.42|21.51|21.43|21.53|21.45|21.5|21.42|3
1641889070000|2022-01-11 08:17:50|21.53|21.45|21.54|21.46|21.54|21.46|21.53|21.45|1
1641889080000|2022-01-11 08:18:00|21.53|21.45|21.49|21.41|21.53|21.45|21.49|21.41|0
1641889090000|2022-01-11 08:18:10|21.53|21.45|21.53|21.45|21.53|21.45|21.48|21.4|1
1641889100000|2022-01-11 08:18:20|21.51|21.43|21.51|21.43|21.51|21.43|21.5|21.42|5
1641889110000|2022-01-11 08:18:30|21.48|21.4|21.51|21.43|21.53|21.45|21.48|21.4|0
1641889120000|2022-01-11 08:18:40|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|0
1641889130000|2022-01-11 08:18:50|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1641889140000|2022-01-11 08:19:00|21.48|21.4|21.5|21.42|21.53|21.45|21.48|21.4|22
1641889150000|2022-01-11 08:19:10|21.48|21.4|21.51|21.43|21.51|21.43|21.48|21.4|0
1641889160000|2022-01-11 08:19:20|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|1
1641889170000|2022-01-11 08:19:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|17
1641889180000|2022-01-11 08:19:40|21.53|21.45|21.53|21.45|21.53|21.45|21.51|21.43|0
1641889190000|2022-01-11 08:19:50|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1641889200000|2022-01-11 08:20:00|21.48|21.4|21.48|21.4|21.49|21.41|21.48|21.4|1
1641889210000|2022-01-11 08:20:10|||||||||2
1641889220000|2022-01-11 08:20:20|21.47|21.39|21.48|21.4|21.48|21.4|21.47|21.39|7
1641889230000|2022-01-11 08:20:30|21.47|21.39|21.43|21.35|21.47|21.39|21.42|21.34|1
1641889240000|2022-01-11 08:20:40|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1641889250000|2022-01-11 08:20:50|21.4|21.32|21.4|21.32|21.4|21.32|21.38|21.3|7
1641889260000|2022-01-11 08:21:00|21.38|21.3|21.37|21.29|21.38|21.3|21.37|21.29|0
1641889270000|2022-01-11 08:21:10|||||||||2
1641889280000|2022-01-11 08:21:20|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|8
1641889290000|2022-01-11 08:21:30|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|2
1641889320000|2022-01-11 08:22:00|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|0
1641889330000|2022-01-11 08:22:10|||||||||1
1641889340000|2022-01-11 08:22:20|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1641889370000|2022-01-11 08:22:50|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|37
1641889380000|2022-01-11 08:23:00|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|6
1641889390000|2022-01-11 08:23:10|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|3
1641889400000|2022-01-11 08:23:20|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|0
1641889430000|2022-01-11 08:23:50|21.35|21.27|21.35|21.27|21.36|21.28|21.35|21.27|20
1641889440000|2022-01-11 08:24:00|21.36|21.28|21.39|21.31|21.41|21.33|21.36|21.28|20
1641889450000|2022-01-11 08:24:10|21.38|21.3|21.39|21.31|21.39|21.31|21.38|21.3|0
1641889460000|2022-01-11 08:24:20|21.41|21.33|21.41|21.33|21.41|21.33|21.39|21.31|3
1641889470000|2022-01-11 08:24:30|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1641889480000|2022-01-11 08:24:40|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|1
1641889500000|2022-01-11 08:25:00|21.43|21.35|21.47|21.39|21.47|21.39|21.43|21.35|10
1641889510000|2022-01-11 08:25:10|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|6
1641889540000|2022-01-11 08:25:40|21.47|21.39|21.48|21.4|21.48|21.4|21.47|21.39|2
1641889550000|2022-01-11 08:25:50|21.5|21.42|21.51|21.43|21.51|21.43|21.48|21.4|22
1641889560000|2022-01-11 08:26:00|21.53|21.45|21.51|21.43|21.53|21.45|21.49|21.41|0
1641889570000|2022-01-11 08:26:10|21.49|21.41|21.46|21.38|21.49|21.41|21.46|21.38|0
1641889580000|2022-01-11 08:26:20|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|2
1641889590000|2022-01-11 08:26:30|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|38
1641889610000|2022-01-11 08:26:50|||||||||1
1641889640000|2022-01-11 08:27:20|21.48|21.4|21.46|21.38|21.49|21.41|21.46|21.38|1
1641889650000|2022-01-11 08:27:30|21.49|21.41|21.49|21.41|21.49|21.41|21.47|21.39|22
1641889660000|2022-01-11 08:27:40|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|48
1641889670000|2022-01-11 08:27:50|||||||||2
1641889680000|2022-01-11 08:28:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|4
1641889690000|2022-01-11 08:28:10|21.48|21.4|21.46|21.38|21.48|21.4|21.45|21.37|9
1641889710000|2022-01-11 08:28:30|21.45|21.37|21.46|21.38|21.46|21.38|21.45|21.37|0
1641889740000|2022-01-11 08:29:00|21.47|21.39|21.5|21.42|21.5|21.42|21.46|21.38|33
1641889750000|2022-01-11 08:29:10|||||||||2
1641889760000|2022-01-11 08:29:20|21.49|21.41|21.5|21.42|21.5|21.42|21.48|21.4|8
1641889770000|2022-01-11 08:29:30|21.49|21.41|21.5|21.42|21.5|21.42|21.49|21.41|0
1641889780000|2022-01-11 08:29:40|21.49|21.41|21.45|21.37|21.5|21.42|21.45|21.37|5
1641889790000|2022-01-11 08:29:50|21.48|21.4|21.48|21.4|21.49|21.41|21.46|21.38|0
1641889800000|2022-01-11 08:30:00|21.46|21.38|21.5|21.42|21.51|21.43|21.46|21.38|44
1641889810000|2022-01-11 08:30:10|21.53|21.45|21.55|21.47|21.55|21.47|21.53|21.45|0
1641889820000|2022-01-11 08:30:20|21.53|21.45|21.53|21.45|21.55|21.47|21.51|21.43|0
1641889830000|2022-01-11 08:30:30|21.55|21.47|21.55|21.47|21.55|21.47|21.53|21.45|0
1641889840000|2022-01-11 08:30:40|21.53|21.45|21.53|21.45|21.55|21.47|21.53|21.45|0
1641889850000|2022-01-11 08:30:50|21.55|21.47|21.56|21.48|21.56|21.48|21.53|21.45|144
1641889860000|2022-01-11 08:31:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|41
1641889870000|2022-01-11 08:31:10|21.53|21.45|21.51|21.43|21.55|21.47|21.51|21.43|0
1641889880000|2022-01-11 08:31:20|21.55|21.47|21.53|21.45|21.55|21.47|21.51|21.43|0
1641889890000|2022-01-11 08:31:30|21.5|21.42|21.52|21.44|21.55|21.47|21.5|21.42|10
1641889900000|2022-01-11 08:31:40|21.55|21.47|21.55|21.47|21.55|21.47|21.51|21.43|4
1641889920000|2022-01-11 08:32:00|21.56|21.48|21.6|21.52|21.6|21.52|21.56|21.48|13
1641889940000|2022-01-11 08:32:20|21.58|21.5|21.55|21.47|21.58|21.5|21.55|21.47|6
1641889950000|2022-01-11 08:32:30|||||||||1
1641889960000|2022-01-11 08:32:40|21.58|21.5|21.58|21.5|21.58|21.5|21.56|21.48|5
1641889970000|2022-01-11 08:32:50|21.6|21.52|21.58|21.5|21.6|21.52|21.56|21.48|0
1641889980000|2022-01-11 08:33:00|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|0
1641890000000|2022-01-11 08:33:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1641890010000|2022-01-11 08:33:30|21.58|21.5|21.58|21.5|21.6|21.52|21.58|21.5|29
1641890020000|2022-01-11 08:33:40|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|31
1641890030000|2022-01-11 08:33:50|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|40
1641890040000|2022-01-11 08:34:00|21.61|21.53|21.59|21.51|21.61|21.53|21.57|21.49|0
1641890050000|2022-01-11 08:34:10|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|6
1641890060000|2022-01-11 08:34:20|21.62|21.54|21.62|21.54|21.64|21.56|21.62|21.54|105
1641890070000|2022-01-11 08:34:30|21.64|21.56|21.63|21.55|21.64|21.56|21.61|21.53|28
1641890080000|2022-01-11 08:34:40|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|6
1641890090000|2022-01-11 08:34:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1641890100000|2022-01-11 08:35:00|21.65|21.57|21.63|21.55|21.66|21.58|21.61|21.53|3
1641890110000|2022-01-11 08:35:10|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|71
1641890120000|2022-01-11 08:35:20|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|9
1641890130000|2022-01-11 08:35:30|21.61|21.53|21.58|21.5|21.61|21.53|21.58|21.5|2
1641890140000|2022-01-11 08:35:40|21.56|21.48|21.55|21.47|21.58|21.5|21.55|21.47|3
1641890150000|2022-01-11 08:35:50|21.56|21.48|21.6|21.52|21.6|21.52|21.56|21.48|44
1641890170000|2022-01-11 08:36:10|||||||||7
1641890190000|2022-01-11 08:36:30|21.58|21.5|21.58|21.5|21.58|21.5|21.55|21.47|3
1641890200000|2022-01-11 08:36:40|21.56|21.48|21.56|21.48|21.56|21.48|21.53|21.45|108
1641890210000|2022-01-11 08:36:50|21.58|21.5|21.54|21.46|21.58|21.5|21.53|21.45|2
1641890220000|2022-01-11 08:37:00|21.53|21.45|21.58|21.5|21.58|21.5|21.53|21.45|1
1641890230000|2022-01-11 08:37:10|21.56|21.48|21.53|21.45|21.56|21.48|21.53|21.45|11
1641890250000|2022-01-11 08:37:30|21.54|21.46|21.58|21.5|21.58|21.5|21.54|21.46|4
1641890260000|2022-01-11 08:37:40|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1641890270000|2022-01-11 08:37:50|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|5
1641890300000|2022-01-11 08:38:20|||||||||1
1641890330000|2022-01-11 08:38:50|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|59
1641890350000|2022-01-11 08:39:10|21.54|21.46|21.53|21.45|21.54|21.46|21.53|21.45|6
1641890360000|2022-01-11 08:39:20|21.54|21.46|21.53|21.45|21.55|21.47|21.53|21.45|4
1641890370000|2022-01-11 08:39:30|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1641890380000|2022-01-11 08:39:40|21.55|21.47|21.54|21.46|21.55|21.47|21.53|21.45|2
1641890390000|2022-01-11 08:39:50|21.53|21.45|21.53|21.45|21.54|21.46|21.53|21.45|0
1641890400000|2022-01-11 08:40:00|21.54|21.46|21.53|21.45|21.54|21.46|21.53|21.45|0
1641890430000|2022-01-11 08:40:30|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|0
1641890440000|2022-01-11 08:40:40|21.54|21.46|21.54|21.46|21.55|21.47|21.53|21.45|35
1641890450000|2022-01-11 08:40:50|21.53|21.45|21.51|21.43|21.54|21.46|21.51|21.43|0
1641890460000|2022-01-11 08:41:00|21.48|21.4|21.51|21.43|21.53|21.45|21.48|21.4|34
1641890470000|2022-01-11 08:41:10|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|0
1641890480000|2022-01-11 08:41:20|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|26
1641890490000|2022-01-11 08:41:30|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|4
1641890500000|2022-01-11 08:41:40|21.46|21.38|21.48|21.4|21.48|21.4|21.46|21.38|0
1641890510000|2022-01-11 08:41:50|21.46|21.38|21.46|21.38|21.48|21.4|21.46|21.38|6
1641890520000|2022-01-11 08:42:00|21.48|21.4|21.48|21.4|21.48|21.4|21.46|21.38|0
1641890530000|2022-01-11 08:42:10|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|56
1641890540000|2022-01-11 08:42:20|21.45|21.37|21.48|21.4|21.48|21.4|21.44|21.36|0
1641890550000|2022-01-11 08:42:30|21.46|21.38|21.46|21.38|21.48|21.4|21.46|21.38|0
1641890560000|2022-01-11 08:42:40|21.48|21.4|21.48|21.4|21.48|21.4|21.46|21.38|0
1641890570000|2022-01-11 08:42:50|21.46|21.38|21.46|21.38|21.48|21.4|21.46|21.38|0
1641890580000|2022-01-11 08:43:00|21.45|21.37|21.48|21.4|21.48|21.4|21.43|21.35|63
1641890590000|2022-01-11 08:43:10|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|79
1641890600000|2022-01-11 08:43:20|21.42|21.34|21.42|21.34|21.46|21.38|21.42|21.34|31
1641890620000|2022-01-11 08:43:40|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|2
1641890630000|2022-01-11 08:43:50|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|0
1641890640000|2022-01-11 08:44:00|21.47|21.39|21.47|21.39|21.48|21.4|21.45|21.37|7
1641890650000|2022-01-11 08:44:10|21.45|21.37|21.43|21.35|21.47|21.39|21.43|21.35|0
1641890660000|2022-01-11 08:44:20|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|1
1641890670000|2022-01-11 08:44:30|21.45|21.37|21.45|21.37|21.47|21.39|21.45|21.37|2
1641890680000|2022-01-11 08:44:40|21.47|21.39|21.42|21.34|21.47|21.39|21.42|21.34|12
1641890690000|2022-01-11 08:44:50|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|2
1641890700000|2022-01-11 08:45:00|21.43|21.35|21.47|21.39|21.47|21.39|21.42|21.34|0
1641890710000|2022-01-11 08:45:10|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|0
1641890750000|2022-01-11 08:45:50|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|1
1641890760000|2022-01-11 08:46:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1641890770000|2022-01-11 08:46:10|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1641890800000|2022-01-11 08:46:40|||||||||1
1641890820000|2022-01-11 08:47:00|21.43|21.35|21.43|21.35|21.47|21.39|21.43|21.35|1
1641890830000|2022-01-11 08:47:10|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|4
1641890840000|2022-01-11 08:47:20|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|59
1641890850000|2022-01-11 08:47:30|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|0
1641890860000|2022-01-11 08:47:40|||||||||2
1641890880000|2022-01-11 08:48:00|21.5|21.42|21.5|21.42|21.51|21.43|21.48|21.4|13
1641890890000|2022-01-11 08:48:10|21.48|21.4|21.48|21.4|21.5|21.42|21.48|21.4|0
1641890900000|2022-01-11 08:48:20|||||||||9
1641890910000|2022-01-11 08:48:30|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1641890920000|2022-01-11 08:48:40|21.43|21.35|21.42|21.34|21.45|21.37|21.42|21.34|10
1641890930000|2022-01-11 08:48:50|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|4
1641890940000|2022-01-11 08:49:00|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|36
1641890950000|2022-01-11 08:49:10|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|0
1641890980000|2022-01-11 08:49:40|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|0
1641890990000|2022-01-11 08:49:50|||||||||2
1641891030000|2022-01-11 08:50:30|||||||||14
1641891050000|2022-01-11 08:50:50|||||||||3
1641891060000|2022-01-11 08:51:00|21.43|21.35|21.45|21.37|21.47|21.39|21.43|21.35|0
1641891070000|2022-01-11 08:51:10|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|0
1641891080000|2022-01-11 08:51:20|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|1
1641891090000|2022-01-11 08:51:30|21.44|21.36|21.42|21.34|21.46|21.38|21.42|21.34|0
1641891110000|2022-01-11 08:51:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1641891130000|2022-01-11 08:52:10|21.42|21.34|21.48|21.4|21.48|21.4|21.42|21.34|14
1641891140000|2022-01-11 08:52:20|21.47|21.39|21.43|21.35|21.48|21.4|21.43|21.35|2
1641891150000|2022-01-11 08:52:30|21.45|21.37|21.48|21.4|21.48|21.4|21.43|21.35|3
1641891160000|2022-01-11 08:52:40|21.47|21.39|21.47|21.39|21.48|21.4|21.47|21.39|4
1641891170000|2022-01-11 08:52:50|21.48|21.4|21.45|21.37|21.48|21.4|21.43|21.35|0
1641891180000|2022-01-11 08:53:00|21.43|21.35|21.45|21.37|21.45|21.37|21.43|21.35|0
1641891190000|2022-01-11 08:53:10|21.47|21.39|21.48|21.4|21.48|21.4|21.47|21.39|3
1641891210000|2022-01-11 08:53:30|21.5|21.42|21.48|21.4|21.52|21.44|21.48|21.4|0
1641891230000|2022-01-11 08:53:50|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|0
1641891250000|2022-01-11 08:54:10|||||||||2
1641891260000|2022-01-11 08:54:20|21.47|21.39|21.43|21.35|21.47|21.39|21.43|21.35|2
1641891290000|2022-01-11 08:54:50|21.45|21.37|21.48|21.4|21.48|21.4|21.45|21.37|0
1641891300000|2022-01-11 08:55:00|21.46|21.38|21.48|21.4|21.48|21.4|21.46|21.38|0
1641891310000|2022-01-11 08:55:10|21.49|21.41|21.5|21.42|21.5|21.42|21.49|21.41|4
1641891320000|2022-01-11 08:55:20|21.49|21.41|21.5|21.42|21.5|21.42|21.47|21.39|166
1641891330000|2022-01-11 08:55:30|21.48|21.4|21.48|21.4|21.48|21.4|21.45|21.37|9
1641891340000|2022-01-11 08:55:40|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1641891350000|2022-01-11 08:55:50|21.48|21.4|21.46|21.38|21.48|21.4|21.45|21.37|0
1641891360000|2022-01-11 08:56:00|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|0
1641891370000|2022-01-11 08:56:10|21.51|21.43|21.5|21.42|21.51|21.43|21.5|21.42|203
1641891380000|2022-01-11 08:56:20|21.46|21.38|21.5|21.42|21.5|21.42|21.46|21.38|0
1641891390000|2022-01-11 08:56:30|21.48|21.4|21.45|21.37|21.48|21.4|21.45|21.37|7
1641891400000|2022-01-11 08:56:40|21.46|21.38|21.45|21.37|21.46|21.38|21.45|21.37|6
1641891430000|2022-01-11 08:57:10|21.4|21.32|21.45|21.37|21.45|21.37|21.4|21.32|10
1641891440000|2022-01-11 08:57:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|12
1641891450000|2022-01-11 08:57:30|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1641891460000|2022-01-11 08:57:40|21.46|21.38|21.46|21.38|21.46|21.38|21.45|21.37|7
1641891470000|2022-01-11 08:57:50|21.45|21.37|21.46|21.38|21.46|21.38|21.45|21.37|2
1641891480000|2022-01-11 08:58:00|21.45|21.37|21.45|21.37|21.46|21.38|21.45|21.37|1
1641891490000|2022-01-11 08:58:10|21.46|21.38|21.46|21.38|21.46|21.38|21.45|21.37|5
1641891500000|2022-01-11 08:58:20|21.45|21.37|21.45|21.37|21.46|21.38|21.45|21.37|4
1641891560000|2022-01-11 08:59:20|||||||||1
1641891580000|2022-01-11 08:59:40|21.44|21.36|21.43|21.35|21.45|21.37|21.43|21.35|22
1641891600000|2022-01-11 09:00:00|21.42|21.34|21.42|21.34|21.44|21.36|21.42|21.34|3
1641891610000|2022-01-11 09:00:10|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|3
1641891620000|2022-01-11 09:00:20|21.39|21.31|21.39|21.31|21.39|21.31|21.38|21.3|5
1641891630000|2022-01-11 09:00:30|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|3
1641891680000|2022-01-11 09:01:20|21.33|21.25|21.36|21.28|21.37|21.29|21.33|21.25|9
1641891690000|2022-01-11 09:01:30|21.37|21.29|21.33|21.25|21.37|21.29|21.33|21.25|5
1641891700000|2022-01-11 09:01:40|21.35|21.27|21.35|21.27|21.37|21.29|21.35|21.27|1
1641891710000|2022-01-11 09:01:50|21.33|21.25|21.38|21.3|21.38|21.3|21.33|21.25|10
1641891720000|2022-01-11 09:02:00|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|0
1641891760000|2022-01-11 09:02:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1641891770000|2022-01-11 09:02:50|21.34|21.26|21.37|21.29|21.37|21.29|21.33|21.25|1
1641891780000|2022-01-11 09:03:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1641891790000|2022-01-11 09:03:10|||||||||2
1641891810000|2022-01-11 09:03:30|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|3
1641891820000|2022-01-11 09:03:40|21.36|21.28|21.38|21.3|21.38|21.3|21.35|21.27|1
1641891830000|2022-01-11 09:03:50|21.39|21.31|21.4|21.32|21.4|21.32|21.38|21.3|19
1641891840000|2022-01-11 09:04:00|21.43|21.35|21.42|21.34|21.43|21.35|21.4|21.32|0
1641891850000|2022-01-11 09:04:10|21.4|21.32|21.43|21.35|21.43|21.35|21.4|21.32|0
1641891860000|2022-01-11 09:04:20|21.4|21.32|21.4|21.32|21.42|21.34|21.38|21.3|69
1641891870000|2022-01-11 09:04:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|11
1641891880000|2022-01-11 09:04:40|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|0
1641891900000|2022-01-11 09:05:00|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|2
1641891910000|2022-01-11 09:05:10|21.43|21.35|21.4|21.32|21.43|21.35|21.4|21.32|0
1641891920000|2022-01-11 09:05:20|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|0
1641891930000|2022-01-11 09:05:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|5
1641891950000|2022-01-11 09:05:50|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|3
1641891960000|2022-01-11 09:06:00|21.39|21.31|21.38|21.3|21.4|21.32|21.38|21.3|46
1641891970000|2022-01-11 09:06:10|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|2
1641891980000|2022-01-11 09:06:20|21.38|21.3|21.39|21.31|21.4|21.32|21.38|21.3|0
1641891990000|2022-01-11 09:06:30|21.4|21.32|21.4|21.32|21.42|21.34|21.4|21.32|0
1641892000000|2022-01-11 09:06:40|21.42|21.34|21.42|21.34|21.45|21.37|21.42|21.34|18
1641892020000|2022-01-11 09:07:00|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|0
1641892030000|2022-01-11 09:07:10|21.4|21.32|21.42|21.34|21.43|21.35|21.4|21.32|0
1641892040000|2022-01-11 09:07:20|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1641892050000|2022-01-11 09:07:30|21.38|21.3|21.42|21.34|21.42|21.34|21.38|21.3|3
1641892070000|2022-01-11 09:07:50|21.4|21.32|21.4|21.32|21.4|21.32|21.38|21.3|5
1641892080000|2022-01-11 09:08:00|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|0
1641892090000|2022-01-11 09:08:10|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|4
1641892100000|2022-01-11 09:08:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1641892110000|2022-01-11 09:08:30|21.36|21.28|21.33|21.25|21.36|21.28|21.33|21.25|2
1641892130000|2022-01-11 09:08:50|21.35|21.27|21.33|21.25|21.38|21.3|21.33|21.25|3
1641892140000|2022-01-11 09:09:00|21.37|21.29|21.33|21.25|21.37|21.29|21.33|21.25|1
1641892150000|2022-01-11 09:09:10|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|0
1641892200000|2022-01-11 09:10:00|21.35|21.27|21.38|21.3|21.38|21.3|21.33|21.25|0
1641892220000|2022-01-11 09:10:20|||||||||1
1641892290000|2022-01-11 09:11:30|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|1
1641892300000|2022-01-11 09:11:40|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|0
1641892330000|2022-01-11 09:12:10|||||||||4
1641892350000|2022-01-11 09:12:30|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|57
1641892360000|2022-01-11 09:12:40|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|0
1641892380000|2022-01-11 09:13:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|16
1641892390000|2022-01-11 09:13:10|21.42|21.34|21.43|21.35|21.45|21.37|21.4|21.32|15
1641892400000|2022-01-11 09:13:20|21.44|21.36|21.43|21.35|21.45|21.37|21.4|21.32|79
1641892420000|2022-01-11 09:13:40|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1641892430000|2022-01-11 09:13:50|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|80
1641892440000|2022-01-11 09:14:00|21.38|21.3|21.35|21.27|21.39|21.31|21.35|21.27|24
1641892450000|2022-01-11 09:14:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1641892460000|2022-01-11 09:14:20|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|9
1641892470000|2022-01-11 09:14:30|||||||||22
1641892500000|2022-01-11 09:15:00|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|40
1641892510000|2022-01-11 09:15:10|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|0
1641892520000|2022-01-11 09:15:20|21.35|21.27|21.34|21.26|21.35|21.27|21.33|21.25|11
1641892530000|2022-01-11 09:15:30|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1641892550000|2022-01-11 09:15:50|21.34|21.26|21.33|21.25|21.35|21.27|21.33|21.25|2
1641892560000|2022-01-11 09:16:00|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|0
1641892590000|2022-01-11 09:16:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|2
1641892600000|2022-01-11 09:16:40|21.33|21.25|21.33|21.25|21.33|21.25|21.32|21.24|0
1641892610000|2022-01-11 09:16:50|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|11
1641892620000|2022-01-11 09:17:00|21.33|21.25|21.28|21.2|21.33|21.25|21.28|21.2|20
1641892630000|2022-01-11 09:17:10|||||||||82
1641892660000|2022-01-11 09:17:40|||||||||2
1641892680000|2022-01-11 09:18:00|||||||||52
1641892700000|2022-01-11 09:18:20|21.33|21.25|21.31|21.23|21.33|21.25|21.28|21.2|51
1641892710000|2022-01-11 09:18:30|21.32|21.24|21.28|21.2|21.32|21.24|21.28|21.2|4
1641892720000|2022-01-11 09:18:40|21.31|21.23|21.28|21.2|21.31|21.23|21.28|21.2|0
1641892730000|2022-01-11 09:18:50|21.32|21.24|21.33|21.25|21.33|21.25|21.28|21.2|7
1641892740000|2022-01-11 09:19:00|||||||||3
1641892750000|2022-01-11 09:19:10|21.31|21.23|21.33|21.25|21.33|21.25|21.28|21.2|1
1641892760000|2022-01-11 09:19:20|21.31|21.23|21.28|21.2|21.31|21.23|21.28|21.2|17
1641892770000|2022-01-11 09:19:30|21.32|21.24|21.28|21.2|21.32|21.24|21.28|21.2|7
1641892780000|2022-01-11 09:19:40|21.31|21.23|21.28|21.2|21.32|21.24|21.28|21.2|2
1641892820000|2022-01-11 09:20:20|21.29|21.21|21.28|21.2|21.33|21.25|21.28|21.2|7
1641892850000|2022-01-11 09:20:50|||||||||3
1641892860000|2022-01-11 09:21:00|||||||||7
1641892890000|2022-01-11 09:21:30|21.32|21.24|21.32|21.24|21.33|21.25|21.32|21.24|4
1641892920000|2022-01-11 09:22:00|21.34|21.26|21.29|21.21|21.34|21.26|21.29|21.21|16
1641892960000|2022-01-11 09:22:40|21.31|21.23|21.29|21.21|21.31|21.23|21.27|21.19|117
1641892970000|2022-01-11 09:22:50|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|1
1641892980000|2022-01-11 09:23:00|21.28|21.2|21.27|21.19|21.28|21.2|21.27|21.19|1
1641892990000|2022-01-11 09:23:10|21.28|21.2|21.27|21.19|21.28|21.2|21.27|21.19|0
1641893020000|2022-01-11 09:23:40|||||||||2
1641893040000|2022-01-11 09:24:00|||||||||2
1641893070000|2022-01-11 09:24:30|21.28|21.2|21.27|21.19|21.28|21.2|21.27|21.19|0
1641893090000|2022-01-11 09:24:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1641893100000|2022-01-11 09:25:00|21.29|21.21|21.3|21.22|21.32|21.24|21.29|21.21|0
1641893110000|2022-01-11 09:25:10|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1641893120000|2022-01-11 09:25:20|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1641893130000|2022-01-11 09:25:30|21.3|21.22|21.3|21.22|21.32|21.24|21.3|21.22|0
1641893140000|2022-01-11 09:25:40|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1641893150000|2022-01-11 09:25:50|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|0
1641893160000|2022-01-11 09:26:00|21.28|21.2|21.29|21.21|21.29|21.21|21.28|21.2|3
1641893190000|2022-01-11 09:26:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|2
1641893200000|2022-01-11 09:26:40|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|0
1641893210000|2022-01-11 09:26:50|21.29|21.21|21.3|21.22|21.3|21.22|21.29|21.21|0
1641893220000|2022-01-11 09:27:00|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1641893280000|2022-01-11 09:28:00|21.28|21.2|21.29|21.21|21.29|21.21|21.27|21.19|2
1641893290000|2022-01-11 09:28:10|21.28|21.2|21.27|21.19|21.28|21.2|21.27|21.19|0
1641893340000|2022-01-11 09:29:00|||||||||2
1641893360000|2022-01-11 09:29:20|21.29|21.21|21.28|21.2|21.29|21.21|21.28|21.2|70
1641893370000|2022-01-11 09:29:30|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1641893400000|2022-01-11 09:30:00|21.28|21.2|21.27|21.19|21.28|21.2|21.27|21.19|2
1641893410000|2022-01-11 09:30:10|21.29|21.21|21.28|21.2|21.29|21.21|21.28|21.2|6
1641893420000|2022-01-11 09:30:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1641893470000|2022-01-11 09:31:10|||||||||1
1641893480000|2022-01-11 09:31:20|||||||||9
1641893530000|2022-01-11 09:32:10|21.25|21.17|21.27|21.19|21.27|21.19|21.22|21.14|10
1641893600000|2022-01-11 09:33:20|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|74
1641893610000|2022-01-11 09:33:30|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|1
1641893630000|2022-01-11 09:33:50|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|25
1641893640000|2022-01-11 09:34:00|21.18|21.1|21.19|21.11|21.21|21.13|21.18|21.1|11
1641893650000|2022-01-11 09:34:10|21.21|21.13|21.21|21.13|21.21|21.13|21.19|21.11|0
1641893690000|2022-01-11 09:34:50|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|2
1641893700000|2022-01-11 09:35:00|21.22|21.14|21.22|21.14|21.22|21.14|21.21|21.13|2
1641893710000|2022-01-11 09:35:10|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1641893720000|2022-01-11 09:35:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|16
1641893730000|2022-01-11 09:35:30|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1641893750000|2022-01-11 09:35:50|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1641893800000|2022-01-11 09:36:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|5
1641893840000|2022-01-11 09:37:20|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|0
1641893890000|2022-01-11 09:38:10|21.16|21.08|21.21|21.13|21.21|21.13|21.16|21.08|1
1641893900000|2022-01-11 09:38:20|21.19|21.11|21.21|21.13|21.21|21.13|21.16|21.08|3
1641893940000|2022-01-11 09:39:00|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|0
1641893950000|2022-01-11 09:39:10|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|0
1641893960000|2022-01-11 09:39:20|21.19|21.11|21.19|21.11|21.21|21.13|21.19|21.11|0
1641893970000|2022-01-11 09:39:30|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1641893980000|2022-01-11 09:39:40|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1641893990000|2022-01-11 09:39:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1641894050000|2022-01-11 09:40:50|||||||||2
1641894070000|2022-01-11 09:41:10|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|1
1641894100000|2022-01-11 09:41:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1641894110000|2022-01-11 09:41:50|||||||||3
1641894140000|2022-01-11 09:42:20|||||||||2
1641894150000|2022-01-11 09:42:30|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|0
1641894180000|2022-01-11 09:43:00|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|7
1641894190000|2022-01-11 09:43:10|||||||||1
1641894290000|2022-01-11 09:44:50|21.2|21.12|21.21|21.13|21.21|21.13|21.16|21.08|10
1641894310000|2022-01-11 09:45:10|21.19|21.11|21.18|21.1|21.21|21.13|21.18|21.1|15
1641894320000|2022-01-11 09:45:20|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|0
1641894350000|2022-01-11 09:45:50|||||||||10
1641894360000|2022-01-11 09:46:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1641894370000|2022-01-11 09:46:10|||||||||2
1641894450000|2022-01-11 09:47:30|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1641894470000|2022-01-11 09:47:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1641894480000|2022-01-11 09:48:00|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|0
1641894490000|2022-01-11 09:48:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1641894500000|2022-01-11 09:48:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1641894540000|2022-01-11 09:49:00|21.18|21.1|21.15|21.07|21.18|21.1|21.15|21.07|0
1641894570000|2022-01-11 09:49:30|||||||||24
1641894620000|2022-01-11 09:50:20|||||||||19
1641894670000|2022-01-11 09:51:10|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|7
1641894680000|2022-01-11 09:51:20|21.2|21.12|21.2|21.12|21.2|21.12|21.19|21.11|34
1641894690000|2022-01-11 09:51:30|||||||||2
1641894700000|2022-01-11 09:51:40|21.18|21.1|21.15|21.07|21.18|21.1|21.15|21.07|2
1641894720000|2022-01-11 09:52:00|||||||||1
1641894740000|2022-01-11 09:52:20|||||||||1
1641894750000|2022-01-11 09:52:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1641894760000|2022-01-11 09:52:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1641894770000|2022-01-11 09:52:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1641894780000|2022-01-11 09:53:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|4
1641894790000|2022-01-11 09:53:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1641894800000|2022-01-11 09:53:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1641894810000|2022-01-11 09:53:30|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1641894820000|2022-01-11 09:53:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|1
1641894850000|2022-01-11 09:54:10|21.17|21.09|21.17|21.09|21.19|21.11|21.17|21.09|0
1641894870000|2022-01-11 09:54:30|21.15|21.07|21.15|21.07|21.17|21.09|21.15|21.07|2
1641894880000|2022-01-11 09:54:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1641894890000|2022-01-11 09:54:50|21.19|21.11|21.15|21.07|21.19|21.11|21.15|21.07|5
1641894930000|2022-01-11 09:55:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1641894940000|2022-01-11 09:55:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1641894980000|2022-01-11 09:56:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|20
1641894990000|2022-01-11 09:56:30|21.2|21.12|21.2|21.12|21.2|21.12|21.18|21.1|0
1641895010000|2022-01-11 09:56:50|21.21|21.13|21.25|21.17|21.25|21.17|21.21|21.13|42
1641895030000|2022-01-11 09:57:10|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|2
1641895050000|2022-01-11 09:57:30|21.21|21.13|21.21|21.13|21.21|21.13|21.2|21.12|6
1641895060000|2022-01-11 09:57:40|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|1
1641895070000|2022-01-11 09:57:50|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|14
1641895080000|2022-01-11 09:58:00|||||||||11
1641895090000|2022-01-11 09:58:10|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|0
1641895130000|2022-01-11 09:58:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1641895140000|2022-01-11 09:59:00|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|28
1641895160000|2022-01-11 09:59:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1641895170000|2022-01-11 09:59:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|22
1641895210000|2022-01-11 10:00:10|21.18|21.1|21.15|21.07|21.18|21.1|21.15|21.07|3
1641895220000|2022-01-11 10:00:20|21.17|21.09|21.18|21.1|21.18|21.1|21.15|21.07|2
1641895230000|2022-01-11 10:00:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1641895240000|2022-01-11 10:00:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1641895250000|2022-01-11 10:00:50|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|7
1641895270000|2022-01-11 10:01:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|4
1641895280000|2022-01-11 10:01:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|9
1641895290000|2022-01-11 10:01:30|||||||||4
1641895330000|2022-01-11 10:02:10|||||||||2
1641895370000|2022-01-11 10:02:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|2
1641895380000|2022-01-11 10:03:00|||||||||5
1641895420000|2022-01-11 10:03:40|21.19|21.11|21.2|21.12|21.2|21.12|21.19|21.11|12
1641895430000|2022-01-11 10:03:50|21.19|21.11|21.2|21.12|21.2|21.12|21.19|21.11|5
1641895440000|2022-01-11 10:04:00|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1641895460000|2022-01-11 10:04:20|21.17|21.09|21.19|21.11|21.19|21.11|21.15|21.07|0
1641895510000|2022-01-11 10:05:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1641895520000|2022-01-11 10:05:20|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|29
1641895570000|2022-01-11 10:06:10|21.12|21.04|21.14|21.06|21.14|21.06|21.11|21.03|34
1641895610000|2022-01-11 10:06:50|||||||||2
1641895630000|2022-01-11 10:07:10|||||||||2
1641895640000|2022-01-11 10:07:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|49
1641895650000|2022-01-11 10:07:30|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|11
1641895660000|2022-01-11 10:07:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1641895670000|2022-01-11 10:07:50|||||||||1
1641895680000|2022-01-11 10:08:00|21.19|21.11|21.15|21.07|21.19|21.11|21.15|21.07|0
1641895720000|2022-01-11 10:08:40|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|0
1641895730000|2022-01-11 10:08:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|36
1641895740000|2022-01-11 10:09:00|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|17
1641895750000|2022-01-11 10:09:10|21.17|21.09|21.14|21.06|21.17|21.09|21.14|21.06|2
1641895760000|2022-01-11 10:09:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|28
1641895780000|2022-01-11 10:09:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|5
1641895800000|2022-01-11 10:10:00|21.18|21.1|21.2|21.12|21.2|21.12|21.17|21.09|16
1641895810000|2022-01-11 10:10:10|21.19|21.11|21.2|21.12|21.2|21.12|21.19|21.11|3
1641895820000|2022-01-11 10:10:20|21.19|21.11|21.2|21.12|21.2|21.12|21.17|21.09|0
1641895830000|2022-01-11 10:10:30|21.17|21.09|21.2|21.12|21.2|21.12|21.15|21.07|15
1641895840000|2022-01-11 10:10:40|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|0
1641895850000|2022-01-11 10:10:50|21.15|21.07|21.2|21.12|21.2|21.12|21.15|21.07|4
1641895860000|2022-01-11 10:11:00|21.19|21.11|21.2|21.12|21.2|21.12|21.19|21.11|1
1641895890000|2022-01-11 10:11:30|||||||||10
1641895900000|2022-01-11 10:11:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|39
1641895910000|2022-01-11 10:11:50|21.2|21.12|21.2|21.12|21.21|21.13|21.2|21.12|45
1641895920000|2022-01-11 10:12:00|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|0
1641895930000|2022-01-11 10:12:10|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|3
1641895940000|2022-01-11 10:12:20|21.21|21.13|21.21|21.13|21.21|21.13|21.2|21.12|0
1641895950000|2022-01-11 10:12:30|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|0
1641895980000|2022-01-11 10:13:00|||||||||2
1641895990000|2022-01-11 10:13:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1641896030000|2022-01-11 10:13:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1641896040000|2022-01-11 10:14:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|1
1641896050000|2022-01-11 10:14:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|1
1641896090000|2022-01-11 10:14:50|21.23|21.15|21.26|21.18|21.26|21.18|21.23|21.15|25
1641896100000|2022-01-11 10:15:00|21.28|21.2|21.29|21.21|21.29|21.21|21.26|21.18|33
1641896110000|2022-01-11 10:15:10|21.28|21.2|21.31|21.23|21.31|21.23|21.26|21.18|41
1641896120000|2022-01-11 10:15:20|21.3|21.22|21.26|21.18|21.31|21.23|21.26|21.18|10
1641896150000|2022-01-11 10:15:50|21.27|21.19|21.26|21.18|21.27|21.19|21.26|21.18|1
1641896160000|2022-01-11 10:16:00|21.27|21.19|21.28|21.2|21.29|21.21|21.27|21.19|0
1641896170000|2022-01-11 10:16:10|21.26|21.18|21.26|21.18|21.28|21.2|21.26|21.18|0
1641896200000|2022-01-11 10:16:40|21.27|21.19|21.31|21.23|21.31|21.23|21.27|21.19|0
1641896270000|2022-01-11 10:17:50|||||||||2
1641896320000|2022-01-11 10:18:40|||||||||100
1641896330000|2022-01-11 10:18:50|||||||||2
1641896390000|2022-01-11 10:19:50|21.34|21.26|21.32|21.24|21.34|21.26|21.31|21.23|17
1641896400000|2022-01-11 10:20:00|21.31|21.23|21.31|21.23|21.32|21.24|21.31|21.23|0
1641896410000|2022-01-11 10:20:10|21.36|21.28|21.36|21.28|21.36|21.28|21.31|21.23|6
1641896420000|2022-01-11 10:20:20|21.35|21.27|21.35|21.27|21.36|21.28|21.35|21.27|3
1641896430000|2022-01-11 10:20:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|5
1641896440000|2022-01-11 10:20:40|21.37|21.29|21.38|21.3|21.38|21.3|21.36|21.28|8
1641896450000|2022-01-11 10:20:50|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|10
1641896460000|2022-01-11 10:21:00|21.39|21.31|21.39|21.31|21.39|21.31|21.38|21.3|0
1641896470000|2022-01-11 10:21:10|21.38|21.3|21.41|21.33|21.41|21.33|21.38|21.3|0
1641896480000|2022-01-11 10:21:20|21.38|21.3|21.41|21.33|21.41|21.33|21.38|21.3|0
1641896490000|2022-01-11 10:21:30|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|25
1641896500000|2022-01-11 10:21:40|21.44|21.36|21.43|21.35|21.44|21.36|21.41|21.33|0
1641896510000|2022-01-11 10:21:50|21.42|21.34|21.43|21.35|21.43|21.35|21.41|21.33|1
1641896520000|2022-01-11 10:22:00|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|5
1641896530000|2022-01-11 10:22:10|21.42|21.34|21.41|21.33|21.43|21.35|21.41|21.33|68
1641896550000|2022-01-11 10:22:30|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|0
1641896560000|2022-01-11 10:22:40|21.38|21.3|21.43|21.35|21.43|21.35|21.38|21.3|9
1641896570000|2022-01-11 10:22:50|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|0
1641896610000|2022-01-11 10:23:30|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|4
1641896620000|2022-01-11 10:23:40|||||||||6
1641896700000|2022-01-11 10:25:00|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|0
1641896740000|2022-01-11 10:25:40|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|11
1641896750000|2022-01-11 10:25:50|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|3
1641896760000|2022-01-11 10:26:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1641896830000|2022-01-11 10:27:10|21.41|21.33|21.41|21.33|21.41|21.33|21.4|21.32|0
1641896850000|2022-01-11 10:27:30|21.4|21.32|21.4|21.32|21.4|21.32|21.36|21.28|13
1641896860000|2022-01-11 10:27:40|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|6
1641896870000|2022-01-11 10:27:50|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|10
1641896910000|2022-01-11 10:28:30|||||||||1
1641896920000|2022-01-11 10:28:40|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1641896940000|2022-01-11 10:29:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|2
1641896950000|2022-01-11 10:29:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1641896960000|2022-01-11 10:29:20|21.4|21.32|21.4|21.32|21.41|21.33|21.4|21.32|3
1641896970000|2022-01-11 10:29:30|21.41|21.33|21.41|21.33|21.41|21.33|21.4|21.32|0
1641896990000|2022-01-11 10:29:50|21.45|21.37|21.41|21.33|21.46|21.38|21.41|21.33|0
1641897020000|2022-01-11 10:30:20|||||||||9
1641897060000|2022-01-11 10:31:00|21.4|21.32|21.4|21.32|21.41|21.33|21.4|21.32|1
1641897070000|2022-01-11 10:31:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|1
1641897080000|2022-01-11 10:31:20|21.4|21.32|21.4|21.32|21.4|21.32|21.36|21.28|0
1641897090000|2022-01-11 10:31:30|21.36|21.28|21.36|21.28|21.4|21.32|21.36|21.28|3
1641897100000|2022-01-11 10:31:40|21.38|21.3|21.41|21.33|21.41|21.33|21.38|21.3|0
1641897110000|2022-01-11 10:31:50|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|6
1641897140000|2022-01-11 10:32:20|21.39|21.31|21.39|21.31|21.41|21.33|21.39|21.31|0
1641897150000|2022-01-11 10:32:30|21.41|21.33|21.38|21.3|21.41|21.33|21.38|21.3|0
1641897190000|2022-01-11 10:33:10|21.39|21.31|21.38|21.3|21.41|21.33|21.38|21.3|0
1641897210000|2022-01-11 10:33:30|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1641897220000|2022-01-11 10:33:40|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1641897250000|2022-01-11 10:34:10|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|1
1641897410000|2022-01-11 10:36:50|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|6
1641897430000|2022-01-11 10:37:10|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|0
1641897440000|2022-01-11 10:37:20|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1641897460000|2022-01-11 10:37:40|||||||||10
1641897470000|2022-01-11 10:37:50|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|19
1641897480000|2022-01-11 10:38:00|21.32|21.24|21.32|21.24|21.33|21.25|21.32|21.24|45
1641897490000|2022-01-11 10:38:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|11
1641897500000|2022-01-11 10:38:20|21.35|21.27|21.35|21.27|21.35|21.27|21.33|21.25|5
1641897510000|2022-01-11 10:38:30|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|2
1641897530000|2022-01-11 10:38:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1641897560000|2022-01-11 10:39:20|21.32|21.24|21.32|21.24|21.32|21.24|21.31|21.23|5
1641897570000|2022-01-11 10:39:30|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1641897620000|2022-01-11 10:40:20|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1641897650000|2022-01-11 10:40:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1641897660000|2022-01-11 10:41:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1641897670000|2022-01-11 10:41:10|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|0
1641897690000|2022-01-11 10:41:30|||||||||6
1641897700000|2022-01-11 10:41:40|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|5
1641897710000|2022-01-11 10:41:50|21.32|21.24|21.33|21.25|21.33|21.25|21.31|21.23|0
1641897730000|2022-01-11 10:42:10|21.32|21.24|21.32|21.24|21.32|21.24|21.31|21.23|0
1641897740000|2022-01-11 10:42:20|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1641897760000|2022-01-11 10:42:40|21.36|21.28|21.33|21.25|21.36|21.28|21.33|21.25|0
1641897840000|2022-01-11 10:44:00|21.34|21.26|21.38|21.3|21.38|21.3|21.34|21.26|0
1641897870000|2022-01-11 10:44:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|4
1641897890000|2022-01-11 10:44:50|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|3
1641897900000|2022-01-11 10:45:00|21.37|21.29|21.37|21.29|21.38|21.3|21.37|21.29|1
1641897910000|2022-01-11 10:45:10|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1641897930000|2022-01-11 10:45:30|21.37|21.29|21.36|21.28|21.38|21.3|21.36|21.28|2
1641897960000|2022-01-11 10:46:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|1
1641897970000|2022-01-11 10:46:10|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|21
1641898010000|2022-01-11 10:46:50|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|0
1641898020000|2022-01-11 10:47:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1641898030000|2022-01-11 10:47:10|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|22
1641898080000|2022-01-11 10:48:00|21.35|21.27|21.36|21.28|21.36|21.28|21.33|21.25|0
1641898090000|2022-01-11 10:48:10|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1641898100000|2022-01-11 10:48:20|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1641898110000|2022-01-11 10:48:30|||||||||1
1641898140000|2022-01-11 10:49:00|21.35|21.27|21.31|21.23|21.35|21.27|21.31|21.23|1
1641898210000|2022-01-11 10:50:10|21.32|21.24|21.33|21.25|21.33|21.25|21.31|21.23|0
1641898220000|2022-01-11 10:50:20|21.32|21.24|21.31|21.23|21.33|21.25|21.31|21.23|3
1641898230000|2022-01-11 10:50:30|21.32|21.24|21.36|21.28|21.36|21.28|21.32|21.24|0
1641898280000|2022-01-11 10:51:20|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|4
1641898380000|2022-01-11 10:53:00|21.35|21.27|21.33|21.25|21.35|21.27|21.32|21.24|2
1641898390000|2022-01-11 10:53:10|21.32|21.24|21.33|21.25|21.33|21.25|21.31|21.23|4
1641898400000|2022-01-11 10:53:20|21.32|21.24|21.35|21.27|21.35|21.27|21.32|21.24|0
1641898410000|2022-01-11 10:53:30|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|2
1641898420000|2022-01-11 10:53:40|21.33|21.25|21.33|21.25|21.33|21.25|21.32|21.24|0
1641898430000|2022-01-11 10:53:50|21.32|21.24|21.32|21.24|21.33|21.25|21.31|21.23|44
1641898440000|2022-01-11 10:54:00|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1641898460000|2022-01-11 10:54:20|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|0
1641898470000|2022-01-11 10:54:30|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|0
1641898500000|2022-01-11 10:55:00|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|0
1641898510000|2022-01-11 10:55:10|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|0
1641898540000|2022-01-11 10:55:40|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|2
1641898550000|2022-01-11 10:55:50|21.37|21.29|21.38|21.3|21.38|21.3|21.36|21.28|0
1641898570000|2022-01-11 10:56:10|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|1
1641898580000|2022-01-11 10:56:20|21.38|21.3|21.38|21.3|21.38|21.3|21.36|21.28|18
1641898610000|2022-01-11 10:56:50|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1641898620000|2022-01-11 10:57:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1641898660000|2022-01-11 10:57:40|21.37|21.29|21.37|21.29|21.38|21.3|21.36|21.28|0
1641898670000|2022-01-11 10:57:50|21.38|21.3|21.38|21.3|21.38|21.3|21.37|21.29|0
1641898720000|2022-01-11 10:58:40|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1641898730000|2022-01-11 10:58:50|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1641898740000|2022-01-11 10:59:00|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|0
1641898780000|2022-01-11 10:59:40|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1641898790000|2022-01-11 10:59:50|21.38|21.3|21.37|21.29|21.38|21.3|21.37|21.29|0
1641898820000|2022-01-11 11:00:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|2
1641898840000|2022-01-11 11:00:40|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|1
1641898850000|2022-01-11 11:00:50|||||||||1
1641898860000|2022-01-11 11:01:00|21.38|21.3|21.38|21.3|21.4|21.32|21.38|21.3|4
1641898870000|2022-01-11 11:01:10|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|2
1641898930000|2022-01-11 11:02:10|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|3
1641898940000|2022-01-11 11:02:20|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|0
1641898950000|2022-01-11 11:02:30|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1641898960000|2022-01-11 11:02:40|21.38|21.3|21.38|21.3|21.39|21.31|21.38|21.3|1
1641898970000|2022-01-11 11:02:50|21.39|21.31|21.39|21.31|21.39|21.31|21.38|21.3|1
1641898980000|2022-01-11 11:03:00|21.38|21.3|21.39|21.31|21.39|21.31|21.38|21.3|0
1641898990000|2022-01-11 11:03:10|21.38|21.3|21.39|21.31|21.39|21.31|21.38|21.3|0
1641899000000|2022-01-11 11:03:20|21.38|21.3|21.38|21.3|21.39|21.31|21.38|21.3|55
1641899230000|2022-01-11 11:07:10|||||||||3
1641899240000|2022-01-11 11:07:20|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|1
1641899250000|2022-01-11 11:07:30|21.39|21.31|21.43|21.35|21.43|21.35|21.39|21.31|0
1641899270000|2022-01-11 11:07:50|||||||||3
1641899280000|2022-01-11 11:08:00|21.44|21.36|21.43|21.35|21.44|21.36|21.43|21.35|0
1641899290000|2022-01-11 11:08:10|21.44|21.36|21.43|21.35|21.44|21.36|21.43|21.35|21
1641899310000|2022-01-11 11:08:30|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|7
1641899330000|2022-01-11 11:08:50|21.43|21.35|21.44|21.36|21.44|21.36|21.43|21.35|1
1641899340000|2022-01-11 11:09:00|21.43|21.35|21.44|21.36|21.44|21.36|21.43|21.35|0
1641899370000|2022-01-11 11:09:30|21.43|21.35|21.43|21.35|21.44|21.36|21.43|21.35|0
1641899470000|2022-01-11 11:11:10|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1641899500000|2022-01-11 11:11:40|||||||||5
1641899510000|2022-01-11 11:11:50|||||||||26
1641899520000|2022-01-11 11:12:00|21.42|21.34|21.38|21.3|21.42|21.34|21.38|21.3|13
1641899540000|2022-01-11 11:12:20|21.4|21.32|21.42|21.34|21.43|21.35|21.4|21.32|6
1641899550000|2022-01-11 11:12:30|21.43|21.35|21.43|21.35|21.43|21.35|21.42|21.34|0
1641899560000|2022-01-11 11:12:40|21.42|21.34|21.42|21.34|21.43|21.35|21.42|21.34|6
1641899570000|2022-01-11 11:12:50|21.43|21.35|21.42|21.34|21.43|21.35|21.38|21.3|6
1641899580000|2022-01-11 11:13:00|21.43|21.35|21.43|21.35|21.43|21.35|21.42|21.34|0
1641899590000|2022-01-11 11:13:10|21.42|21.34|21.38|21.3|21.42|21.34|21.38|21.3|0
1641899610000|2022-01-11 11:13:30|21.41|21.33|21.43|21.35|21.43|21.35|21.4|21.32|0
1641899620000|2022-01-11 11:13:40|21.42|21.34|21.38|21.3|21.42|21.34|21.38|21.3|0
1641899650000|2022-01-11 11:14:10|21.4|21.32|21.4|21.32|21.4|21.32|21.38|21.3|0
1641899670000|2022-01-11 11:14:30|21.38|21.3|21.43|21.35|21.43|21.35|21.38|21.3|2
1641899680000|2022-01-11 11:14:40|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|3
1641899760000|2022-01-11 11:16:00|21.44|21.36|21.44|21.36|21.44|21.36|21.43|21.35|2
1641899770000|2022-01-11 11:16:10|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1641899800000|2022-01-11 11:16:40|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1641899810000|2022-01-11 11:16:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|1
1641899820000|2022-01-11 11:17:00|21.44|21.36|21.44|21.36|21.44|21.36|21.43|21.35|0
1641899830000|2022-01-11 11:17:10|21.43|21.35|21.44|21.36|21.44|21.36|21.43|21.35|0
1641899850000|2022-01-11 11:17:30|21.43|21.35|21.43|21.35|21.44|21.36|21.43|21.35|1
1641899900000|2022-01-11 11:18:20|21.39|21.31|21.43|21.35|21.43|21.35|21.39|21.31|0
1641900030000|2022-01-11 11:20:30|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|30
1641900140000|2022-01-11 11:22:20|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|0
1641900150000|2022-01-11 11:22:30|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1641900160000|2022-01-11 11:22:40|21.42|21.34|21.42|21.34|21.43|21.35|21.42|21.34|1
1641900170000|2022-01-11 11:22:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1641900180000|2022-01-11 11:23:00|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1641900190000|2022-01-11 11:23:10|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1641900350000|2022-01-11 11:25:50|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|2
1641900390000|2022-01-11 11:26:30|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|2
1641900400000|2022-01-11 11:26:40|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1641900430000|2022-01-11 11:27:10|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1641900460000|2022-01-11 11:27:40|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1641900510000|2022-01-11 11:28:30|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|0
1641900530000|2022-01-11 11:28:50|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|1
1641900540000|2022-01-11 11:29:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1641900600000|2022-01-11 11:30:00|21.42|21.34|21.42|21.34|21.43|21.35|21.42|21.34|2
1641900610000|2022-01-11 11:30:10|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1641900620000|2022-01-11 11:30:20|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|30
1641900630000|2022-01-11 11:30:30|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1641900640000|2022-01-11 11:30:40|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|4
1641900650000|2022-01-11 11:30:50|21.38|21.3|21.38|21.3|21.4|21.32|21.37|21.29|0
1641900660000|2022-01-11 11:31:00|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|0
1641900670000|2022-01-11 11:31:10|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|0
1641900680000|2022-01-11 11:31:20|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|0
1641900700000|2022-01-11 11:31:40|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|0
1641900720000|2022-01-11 11:32:00|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1641900780000|2022-01-11 11:33:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|171
1641900790000|2022-01-11 11:33:10|||||||||2
1641900830000|2022-01-11 11:33:50|21.37|21.29|21.37|21.29|21.38|21.3|21.37|21.29|24
1641900840000|2022-01-11 11:34:00|21.38|21.3|21.38|21.3|21.38|21.3|21.37|21.29|73
1641900910000|2022-01-11 11:35:10|||||||||1
1641900950000|2022-01-11 11:35:50|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|90
1641900970000|2022-01-11 11:36:10|||||||||6
1641901050000|2022-01-11 11:37:30|||||||||2
1641901080000|2022-01-11 11:38:00|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|5
1641901090000|2022-01-11 11:38:10|21.35|21.27|21.35|21.27|21.35|21.27|21.32|21.24|2
1641901100000|2022-01-11 11:38:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1641901140000|2022-01-11 11:39:00|21.36|21.28|21.32|21.24|21.37|21.29|21.32|21.24|4
1641901150000|2022-01-11 11:39:10|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|0
1641901160000|2022-01-11 11:39:20|||||||||2
1641901170000|2022-01-11 11:39:30|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|5
1641901180000|2022-01-11 11:39:40|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|0
1641901200000|2022-01-11 11:40:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|2
1641901310000|2022-01-11 11:41:50|||||||||10
1641901350000|2022-01-11 11:42:30|||||||||78
1641901360000|2022-01-11 11:42:40|||||||||60
1641901370000|2022-01-11 11:42:50|21.31|21.23|21.31|21.23|21.32|21.24|21.31|21.23|0
1641901380000|2022-01-11 11:43:00|21.32|21.24|21.32|21.24|21.32|21.24|21.31|21.23|2
1641901390000|2022-01-11 11:43:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|36
1641901400000|2022-01-11 11:43:20|||||||||66
1641901410000|2022-01-11 11:43:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1641901490000|2022-01-11 11:44:50|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|21
1641901500000|2022-01-11 11:45:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1641901530000|2022-01-11 11:45:30|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|2
1641901540000|2022-01-11 11:45:40|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|0
1641901560000|2022-01-11 11:46:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1641901570000|2022-01-11 11:46:10|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1641901620000|2022-01-11 11:47:00|||||||||2
1641901670000|2022-01-11 11:47:50|||||||||2
1641901740000|2022-01-11 11:49:00|||||||||2
1641901840000|2022-01-11 11:50:40|||||||||2
1641901860000|2022-01-11 11:51:00|||||||||2
1641901970000|2022-01-11 11:52:50|21.27|21.19|21.27|21.19|21.3|21.22|21.27|21.19|109
1641901980000|2022-01-11 11:53:00|21.28|21.2|21.28|21.2|21.3|21.22|21.28|21.2|2
1641901990000|2022-01-11 11:53:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1641902000000|2022-01-11 11:53:20|21.28|21.2|21.27|21.19|21.3|21.22|21.27|21.19|26
1641902010000|2022-01-11 11:53:30|21.3|21.22|21.3|21.22|21.3|21.22|21.28|21.2|0
1641902020000|2022-01-11 11:53:40|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|0
1641902030000|2022-01-11 11:53:50|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|0
1641902040000|2022-01-11 11:54:00|21.28|21.2|21.3|21.22|21.3|21.22|21.27|21.19|0
1641902050000|2022-01-11 11:54:10|21.28|21.2|21.28|21.2|21.3|21.22|21.27|21.19|0
1641902060000|2022-01-11 11:54:20|21.3|21.22|21.27|21.19|21.3|21.22|21.27|21.19|0
1641902070000|2022-01-11 11:54:30|21.3|21.22|21.3|21.22|21.3|21.22|21.28|21.2|0
1641902080000|2022-01-11 11:54:40|21.28|21.2|21.28|21.2|21.3|21.22|21.28|21.2|0
1641902090000|2022-01-11 11:54:50|21.3|21.22|21.3|21.22|21.3|21.22|21.27|21.19|0
1641902100000|2022-01-11 11:55:00|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|4
1641902110000|2022-01-11 11:55:10|21.32|21.24|21.3|21.22|21.32|21.24|21.28|21.2|0
1641902120000|2022-01-11 11:55:20|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|0
1641902130000|2022-01-11 11:55:30|21.28|21.2|21.28|21.2|21.3|21.22|21.28|21.2|0
1641902140000|2022-01-11 11:55:40|21.27|21.19|21.3|21.22|21.3|21.22|21.27|21.19|6
1641902160000|2022-01-11 11:56:00|||||||||2
1641902170000|2022-01-11 11:56:10|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1641902190000|2022-01-11 11:56:30|21.3|21.22|21.3|21.22|21.3|21.22|21.28|21.2|0
1641902200000|2022-01-11 11:56:40|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|0
1641902220000|2022-01-11 11:57:00|||||||||2
1641902230000|2022-01-11 11:57:10|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|23
1641902240000|2022-01-11 11:57:20|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|5
1641902250000|2022-01-11 11:57:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1641902270000|2022-01-11 11:57:50|21.33|21.25|21.33|21.25|21.33|21.25|21.32|21.24|22
1641902280000|2022-01-11 11:58:00|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|1
1641902350000|2022-01-11 11:59:10|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|0
1641902360000|2022-01-11 11:59:20|21.38|21.3|21.36|21.28|21.38|21.3|21.35|21.27|2
1641902380000|2022-01-11 11:59:40|||||||||10
1641902390000|2022-01-11 11:59:50|21.38|21.3|21.39|21.31|21.39|21.31|21.38|21.3|29
1641902420000|2022-01-11 12:00:20|||||||||17
1641902430000|2022-01-11 12:00:30|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|1
1641902440000|2022-01-11 12:00:40|21.34|21.26|21.34|21.26|21.36|21.28|21.34|21.26|0
1641902460000|2022-01-11 12:01:00|||||||||11
1641902470000|2022-01-11 12:01:10|21.33|21.25|21.34|21.26|21.34|21.26|21.33|21.25|19
1641902480000|2022-01-11 12:01:20|||||||||16
1641902490000|2022-01-11 12:01:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|22
1641902500000|2022-01-11 12:01:40|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|24
1641902510000|2022-01-11 12:01:50|||||||||19
1641902520000|2022-01-11 12:02:00|21.33|21.25|21.33|21.25|21.34|21.26|21.33|21.25|14
1641902530000|2022-01-11 12:02:10|21.34|21.26|21.33|21.25|21.36|21.28|21.33|21.25|32
1641902540000|2022-01-11 12:02:20|||||||||33
1641902550000|2022-01-11 12:02:30|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|45
1641902560000|2022-01-11 12:02:40|||||||||15
1641902570000|2022-01-11 12:02:50|21.34|21.26|21.34|21.26|21.34|21.26|21.33|21.25|2
1641902580000|2022-01-11 12:03:00|21.36|21.28|21.38|21.3|21.38|21.3|21.34|21.26|12
1641902600000|2022-01-11 12:03:20|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1641902610000|2022-01-11 12:03:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|11
1641902620000|2022-01-11 12:03:40|21.34|21.26|21.34|21.26|21.36|21.28|21.34|21.26|1
1641902630000|2022-01-11 12:03:50|||||||||2
1641902640000|2022-01-11 12:04:00|21.35|21.27|21.34|21.26|21.37|21.29|21.34|21.26|7
1641902650000|2022-01-11 12:04:10|21.35|21.27|21.34|21.26|21.35|21.27|21.34|21.26|1
1641902670000|2022-01-11 12:04:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|6
1641902690000|2022-01-11 12:04:50|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1641902700000|2022-01-11 12:05:00|||||||||2
1641902710000|2022-01-11 12:05:10|21.37|21.29|21.34|21.26|21.37|21.29|21.34|21.26|9
1641902730000|2022-01-11 12:05:30|||||||||3
1641902780000|2022-01-11 12:06:20|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|23
1641902790000|2022-01-11 12:06:30|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|13
1641902800000|2022-01-11 12:06:40|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|1
1641902810000|2022-01-11 12:06:50|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|1
1641902820000|2022-01-11 12:07:00|||||||||15
1641902830000|2022-01-11 12:07:10|21.34|21.26|21.34|21.26|21.34|21.26|21.33|21.25|12
1641902850000|2022-01-11 12:07:30|21.33|21.25|21.34|21.26|21.34|21.26|21.33|21.25|16
1641902860000|2022-01-11 12:07:40|21.33|21.25|21.33|21.25|21.34|21.26|21.33|21.25|0
1641902870000|2022-01-11 12:07:50|||||||||2
1641902880000|2022-01-11 12:08:00|21.34|21.26|21.34|21.26|21.36|21.28|21.34|21.26|10
1641902890000|2022-01-11 12:08:10|21.36|21.28|21.36|21.28|21.36|21.28|21.34|21.26|0
1641902900000|2022-01-11 12:08:20|21.38|21.3|21.37|21.29|21.38|21.3|21.34|21.26|22
1641902910000|2022-01-11 12:08:30|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|1
1641902940000|2022-01-11 12:09:00|||||||||2
1641902990000|2022-01-11 12:09:50|21.33|21.25|21.34|21.26|21.34|21.26|21.33|21.25|14
1641903010000|2022-01-11 12:10:10|||||||||2
1641903060000|2022-01-11 12:11:00|||||||||2
1641903120000|2022-01-11 12:12:00|||||||||2
1641903130000|2022-01-11 12:12:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|9
1641903140000|2022-01-11 12:12:20|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|7
1641903150000|2022-01-11 12:12:30|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|3
1641903160000|2022-01-11 12:12:40|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|2
1641903180000|2022-01-11 12:13:00|||||||||9
1641903190000|2022-01-11 12:13:10|||||||||2
1641903210000|2022-01-11 12:13:30|||||||||15
1641903230000|2022-01-11 12:13:50|||||||||10
1641903250000|2022-01-11 12:14:10|||||||||10
1641903280000|2022-01-11 12:14:40|||||||||10
1641903300000|2022-01-11 12:15:00|||||||||14
1641903310000|2022-01-11 12:15:10|||||||||14
1641903340000|2022-01-11 12:15:40|||||||||13
1641903350000|2022-01-11 12:15:50|||||||||13
1641903360000|2022-01-11 12:16:00|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|19
1641903390000|2022-01-11 12:16:30|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|9
1641903400000|2022-01-11 12:16:40|21.33|21.25|21.33|21.25|21.34|21.26|21.33|21.25|1
1641903420000|2022-01-11 12:17:00|||||||||2
1641903430000|2022-01-11 12:17:10|||||||||2
1641903550000|2022-01-11 12:19:10|||||||||2
1641903590000|2022-01-11 12:19:50|||||||||2
1641903650000|2022-01-11 12:20:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|2
1641903660000|2022-01-11 12:21:00|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1641903670000|2022-01-11 12:21:10|||||||||2
1641903680000|2022-01-11 12:21:20|21.3|21.22|21.3|21.22|21.3|21.22|21.28|21.2|3
1641903710000|2022-01-11 12:21:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1641903730000|2022-01-11 12:22:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1641903740000|2022-01-11 12:22:20|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|0
1641903780000|2022-01-11 12:23:00|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|5
1641903790000|2022-01-11 12:23:10|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|1
1641903820000|2022-01-11 12:23:40|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|0
1641903840000|2022-01-11 12:24:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1641903880000|2022-01-11 12:24:40|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|0
1641903930000|2022-01-11 12:25:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1641903940000|2022-01-11 12:25:40|||||||||2
1641903950000|2022-01-11 12:25:50|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|1
1641904000000|2022-01-11 12:26:40|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1641904010000|2022-01-11 12:26:50|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|1
1641904020000|2022-01-11 12:27:00|21.33|21.25|21.33|21.25|21.33|21.25|21.32|21.24|1
1641904030000|2022-01-11 12:27:10|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1641904050000|2022-01-11 12:27:30|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|3
1641904060000|2022-01-11 12:27:40|||||||||10
1641904080000|2022-01-11 12:28:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1641904100000|2022-01-11 12:28:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1641904120000|2022-01-11 12:28:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1641904140000|2022-01-11 12:29:00|||||||||4
1641904190000|2022-01-11 12:29:50|||||||||2
1641904230000|2022-01-11 12:30:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1641904290000|2022-01-11 12:31:30|21.33|21.25|21.33|21.25|21.33|21.25|21.32|21.24|0
1641904300000|2022-01-11 12:31:40|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1641904380000|2022-01-11 12:33:00|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1641904420000|2022-01-11 12:33:40|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1641904430000|2022-01-11 12:33:50|||||||||4
1641904440000|2022-01-11 12:34:00|21.33|21.25|21.3|21.22|21.33|21.25|21.3|21.22|1
1641904480000|2022-01-11 12:34:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|14
1641904520000|2022-01-11 12:35:20|21.32|21.24|21.28|21.2|21.32|21.24|21.28|21.2|1
1641904530000|2022-01-11 12:35:30|21.29|21.21|21.3|21.22|21.33|21.25|21.29|21.21|14
1641904550000|2022-01-11 12:35:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1641904560000|2022-01-11 12:36:00|21.31|21.23|21.28|21.2|21.31|21.23|21.28|21.2|1
1641904580000|2022-01-11 12:36:20|21.29|21.21|21.29|21.21|21.29|21.21|21.28|21.2|2
1641904590000|2022-01-11 12:36:30|21.28|21.2|21.28|21.2|21.29|21.21|21.28|21.2|0
1641904610000|2022-01-11 12:36:50|21.29|21.21|21.28|21.2|21.29|21.21|21.28|21.2|0
1641904640000|2022-01-11 12:37:20|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1641904650000|2022-01-11 12:37:30|21.28|21.2|21.29|21.21|21.29|21.21|21.28|21.2|0
1641904690000|2022-01-11 12:38:10|||||||||1
1641904700000|2022-01-11 12:38:20|||||||||1
1641904710000|2022-01-11 12:38:30|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|62
1641904750000|2022-01-11 12:39:10|||||||||2
1641904800000|2022-01-11 12:40:00|||||||||2
1641904850000|2022-01-11 12:40:50|21.28|21.2|21.29|21.21|21.29|21.21|21.28|21.2|54
1641904890000|2022-01-11 12:41:30|||||||||2
1641904900000|2022-01-11 12:41:40|21.28|21.2|21.28|21.2|21.29|21.21|21.28|21.2|0
1641904920000|2022-01-11 12:42:00|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1641904950000|2022-01-11 12:42:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|3
1641904960000|2022-01-11 12:42:40|21.29|21.21|21.28|21.2|21.29|21.21|21.28|21.2|21
1641904970000|2022-01-11 12:42:50|||||||||22
1641904980000|2022-01-11 12:43:00|||||||||27
1641904990000|2022-01-11 12:43:10|||||||||6
1641905000000|2022-01-11 12:43:20|||||||||1
1641905010000|2022-01-11 12:43:30|||||||||4
1641905060000|2022-01-11 12:44:20|21.29|21.21|21.29|21.21|21.29|21.21|21.28|21.2|1
1641905090000|2022-01-11 12:44:50|21.28|21.2|21.28|21.2|21.29|21.21|21.28|21.2|2
1641905100000|2022-01-11 12:45:00|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|2
1641905110000|2022-01-11 12:45:10|21.28|21.2|21.29|21.21|21.29|21.21|21.28|21.2|0
1641905130000|2022-01-11 12:45:30|||||||||2
1641905200000|2022-01-11 12:46:40|21.33|21.25|21.33|21.25|21.34|21.26|21.33|21.25|14
1641905210000|2022-01-11 12:46:50|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|0
1641905220000|2022-01-11 12:47:00|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|0
1641905230000|2022-01-11 12:47:10|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|0
1641905240000|2022-01-11 12:47:20|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|0
1641905260000|2022-01-11 12:47:40|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|0
1641905310000|2022-01-11 12:48:30|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|38
1641905330000|2022-01-11 12:48:50|21.33|21.25|21.33|21.25|21.34|21.26|21.33|21.25|0
1641905350000|2022-01-11 12:49:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1641905400000|2022-01-11 12:50:00|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1641905420000|2022-01-11 12:50:20|||||||||2
1641905440000|2022-01-11 12:50:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1641905460000|2022-01-11 12:51:00|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|0
1641905480000|2022-01-11 12:51:20|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1641905490000|2022-01-11 12:51:30|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|0
1641905520000|2022-01-11 12:52:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1641905530000|2022-01-11 12:52:10|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1641905550000|2022-01-11 12:52:30|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|4
1641905560000|2022-01-11 12:52:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1641905570000|2022-01-11 12:52:50|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1641905580000|2022-01-11 12:53:00|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1641905590000|2022-01-11 12:53:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1641905600000|2022-01-11 12:53:20|||||||||2
1641905610000|2022-01-11 12:53:30|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1641905620000|2022-01-11 12:53:40|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|0
1641905650000|2022-01-11 12:54:10|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|2
1641905670000|2022-01-11 12:54:30|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|2
1641905700000|2022-01-11 12:55:00|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|0
1641905720000|2022-01-11 12:55:20|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|0
1641905740000|2022-01-11 12:55:40|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|0
1641905750000|2022-01-11 12:55:50|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|0
1641905760000|2022-01-11 12:56:00|21.29|21.21|21.33|21.25|21.33|21.25|21.29|21.21|0
1641905780000|2022-01-11 12:56:20|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|0
1641905790000|2022-01-11 12:56:30|||||||||2
1641905800000|2022-01-11 12:56:40|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|7
1641905840000|2022-01-11 12:57:20|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1641905850000|2022-01-11 12:57:30|21.33|21.25|21.34|21.26|21.34|21.26|21.33|21.25|0
1641905860000|2022-01-11 12:57:40|21.33|21.25|21.34|21.26|21.34|21.26|21.33|21.25|2
1641905870000|2022-01-11 12:57:50|21.33|21.25|21.33|21.25|21.34|21.26|21.33|21.25|0
1641905880000|2022-01-11 12:58:00|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|0
1641905890000|2022-01-11 12:58:10|21.34|21.26|21.34|21.26|21.34|21.26|21.33|21.25|39
1641905900000|2022-01-11 12:58:20|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|0
1641905910000|2022-01-11 12:58:30|21.36|21.28|21.39|21.31|21.39|21.31|21.36|21.28|9
1641905980000|2022-01-11 12:59:40|||||||||20
1641906010000|2022-01-11 13:00:10|||||||||2
1641906030000|2022-01-11 13:00:30|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|24
1641906040000|2022-01-11 13:00:40|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1641906090000|2022-01-11 13:01:30|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1641906120000|2022-01-11 13:02:00|||||||||2
1641906250000|2022-01-11 13:04:10|||||||||8
1641906260000|2022-01-11 13:04:20|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1641906290000|2022-01-11 13:04:50|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|5
1641906310000|2022-01-11 13:05:10|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|1
1641906320000|2022-01-11 13:05:20|21.34|21.26|21.39|21.31|21.39|21.31|21.34|21.26|0
1641906360000|2022-01-11 13:06:00|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|0
1641906390000|2022-01-11 13:06:30|||||||||2
1641906440000|2022-01-11 13:07:20|21.34|21.26|21.35|21.27|21.35|21.27|21.34|21.26|200
1641906450000|2022-01-11 13:07:30|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|0
1641906480000|2022-01-11 13:08:00|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|0
1641906490000|2022-01-11 13:08:10|21.37|21.29|21.37|21.29|21.37|21.29|21.35|21.27|0
1641906520000|2022-01-11 13:08:40|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|0
1641906540000|2022-01-11 13:09:00|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1641906580000|2022-01-11 13:09:40|||||||||2
1641906590000|2022-01-11 13:09:50|||||||||2
1641906600000|2022-01-11 13:10:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|2
1641906610000|2022-01-11 13:10:10|||||||||5
1641906620000|2022-01-11 13:10:20|21.39|21.31|21.39|21.31|21.4|21.32|21.39|21.31|0
1641906630000|2022-01-11 13:10:30|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|5
1641906640000|2022-01-11 13:10:40|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1641906650000|2022-01-11 13:10:50|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|0
1641906670000|2022-01-11 13:11:10|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|25
1641906690000|2022-01-11 13:11:30|||||||||2
1641906720000|2022-01-11 13:12:00|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|1
1641906730000|2022-01-11 13:12:10|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|7
1641906740000|2022-01-11 13:12:20|||||||||8
1641906790000|2022-01-11 13:13:10|||||||||8
1641906800000|2022-01-11 13:13:20|||||||||3
1641906890000|2022-01-11 13:14:50|||||||||2
1641906910000|2022-01-11 13:15:10|||||||||2
1641906930000|2022-01-11 13:15:30|||||||||1
1641906940000|2022-01-11 13:15:40|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1641906960000|2022-01-11 13:16:00|21.4|21.32|21.37|21.29|21.4|21.32|21.37|21.29|0
1641907000000|2022-01-11 13:16:40|21.4|21.32|21.4|21.32|21.4|21.32|21.39|21.31|5
1641907010000|2022-01-11 13:16:50|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|1
1641907020000|2022-01-11 13:17:00|||||||||2
1641907030000|2022-01-11 13:17:10|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1641907040000|2022-01-11 13:17:20|||||||||2
1641907050000|2022-01-11 13:17:30|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1641907060000|2022-01-11 13:17:40|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|21
1641907070000|2022-01-11 13:17:50|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|23
1641907080000|2022-01-11 13:18:00|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|14
1641907090000|2022-01-11 13:18:10|||||||||11
1641907100000|2022-01-11 13:18:20|||||||||16
1641907110000|2022-01-11 13:18:30|||||||||14
1641907120000|2022-01-11 13:18:40|||||||||6
1641907130000|2022-01-11 13:18:50|||||||||7
1641907140000|2022-01-11 13:19:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1641907190000|2022-01-11 13:19:50|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|1
1641907200000|2022-01-11 13:20:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|17
1641907210000|2022-01-11 13:20:10|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|5
1641907220000|2022-01-11 13:20:20|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|0
1641907250000|2022-01-11 13:20:50|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|1
1641907300000|2022-01-11 13:21:40|||||||||19
1641907310000|2022-01-11 13:21:50|||||||||5
1641907350000|2022-01-11 13:22:30|21.44|21.36|21.44|21.36|21.44|21.36|21.43|21.35|12
1641907360000|2022-01-11 13:22:40|21.43|21.35|21.42|21.34|21.43|21.35|21.4|21.32|0
1641907370000|2022-01-11 13:22:50|21.4|21.32|21.4|21.32|21.42|21.34|21.4|21.32|0
1641907380000|2022-01-11 13:23:00|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|12
1641907390000|2022-01-11 13:23:10|||||||||2
1641907460000|2022-01-11 13:24:20|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|0
1641907470000|2022-01-11 13:24:30|21.42|21.34|21.42|21.34|21.42|21.34|21.4|21.32|0
1641907480000|2022-01-11 13:24:40|21.4|21.32|21.4|21.32|21.42|21.34|21.4|21.32|0
1641907500000|2022-01-11 13:25:00|||||||||2
1641907570000|2022-01-11 13:26:10|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|0
1641907580000|2022-01-11 13:26:20|21.42|21.34|21.41|21.33|21.42|21.34|21.4|21.32|0
1641907600000|2022-01-11 13:26:40|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|0
1641907620000|2022-01-11 13:27:00|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|11
1641907630000|2022-01-11 13:27:10|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|2
1641907640000|2022-01-11 13:27:20|21.42|21.34|21.45|21.37|21.45|21.37|21.42|21.34|6
1641907650000|2022-01-11 13:27:30|21.44|21.36|21.42|21.34|21.45|21.37|21.41|21.33|2
1641907680000|2022-01-11 13:28:00|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1641907710000|2022-01-11 13:28:30|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1641907760000|2022-01-11 13:29:20|21.45|21.37|21.46|21.38|21.46|21.38|21.45|21.37|16
1641907770000|2022-01-11 13:29:30|||||||||8
1641907830000|2022-01-11 13:30:30|||||||||2
1641907910000|2022-01-11 13:31:50|||||||||4
1641907970000|2022-01-11 13:32:50|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|11
1641907990000|2022-01-11 13:33:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1641908010000|2022-01-11 13:33:30|21.44|21.36|21.46|21.38|21.46|21.38|21.44|21.36|2
1641908020000|2022-01-11 13:33:40|21.41|21.33|21.41|21.33|21.42|21.34|21.41|21.33|5
1641908090000|2022-01-11 13:34:50|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|0
1641908100000|2022-01-11 13:35:00|21.41|21.33|21.41|21.33|21.42|21.34|21.41|21.33|0
1641908110000|2022-01-11 13:35:10|21.42|21.34|21.42|21.34|21.43|21.35|21.42|21.34|0
1641908120000|2022-01-11 13:35:20|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|0
1641908130000|2022-01-11 13:35:30|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|1
1641908170000|2022-01-11 13:36:10|||||||||2
1641908190000|2022-01-11 13:36:30|||||||||15
1641908200000|2022-01-11 13:36:40|||||||||2
1641908210000|2022-01-11 13:36:50|||||||||1
1641908240000|2022-01-11 13:37:20|||||||||1
1641908250000|2022-01-11 13:37:30|||||||||2
1641908260000|2022-01-11 13:37:40|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|8
1641908270000|2022-01-11 13:37:50|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|1
1641908300000|2022-01-11 13:38:20|21.47|21.39|21.49|21.41|21.51|21.43|21.47|21.39|2
1641908310000|2022-01-11 13:38:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1641908340000|2022-01-11 13:39:00|||||||||2
1641908360000|2022-01-11 13:39:20|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|54
1641908370000|2022-01-11 13:39:30|21.56|21.48|21.54|21.46|21.56|21.48|21.54|21.46|0
1641908380000|2022-01-11 13:39:40|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|2
1641908400000|2022-01-11 13:40:00|||||||||2
1641908430000|2022-01-11 13:40:30|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|2
1641908440000|2022-01-11 13:40:40|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|2
1641908450000|2022-01-11 13:40:50|21.55|21.47|21.51|21.43|21.55|21.47|21.51|21.43|1
1641908460000|2022-01-11 13:41:00|21.53|21.45|21.53|21.45|21.56|21.48|21.52|21.44|0
1641908470000|2022-01-11 13:41:10|21.54|21.46|21.54|21.46|21.54|21.46|21.53|21.45|0
1641908480000|2022-01-11 13:41:20|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|4
1641908500000|2022-01-11 13:41:40|21.52|21.44|21.54|21.46|21.54|21.46|21.51|21.43|2
1641908520000|2022-01-11 13:42:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1641908540000|2022-01-11 13:42:20|||||||||3
1641908580000|2022-01-11 13:43:00|21.57|21.49|21.61|21.53|21.61|21.53|21.57|21.49|131
1641908590000|2022-01-11 13:43:10|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|2
1641908650000|2022-01-11 13:44:10|||||||||10
1641908660000|2022-01-11 13:44:20|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|47
1641908700000|2022-01-11 13:45:00|21.61|21.53|21.61|21.53|21.62|21.54|21.61|21.53|42
1641908710000|2022-01-11 13:45:10|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|2
1641908720000|2022-01-11 13:45:20|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1641908740000|2022-01-11 13:45:40|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1641908750000|2022-01-11 13:45:50|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|62
1641908760000|2022-01-11 13:46:00|21.57|21.49|21.58|21.5|21.59|21.51|21.56|21.48|0
1641908770000|2022-01-11 13:46:10|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1641908780000|2022-01-11 13:46:20|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|0
1641908800000|2022-01-11 13:46:40|21.55|21.47|21.56|21.48|21.56|21.48|21.54|21.46|16
1641908820000|2022-01-11 13:47:00|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|3
1641908830000|2022-01-11 13:47:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|1
1641908850000|2022-01-11 13:47:30|21.56|21.48|21.55|21.47|21.56|21.48|21.55|21.47|0
1641908860000|2022-01-11 13:47:40|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1641908880000|2022-01-11 13:48:00|21.54|21.46|21.55|21.47|21.56|21.48|21.54|21.46|8
1641908890000|2022-01-11 13:48:10|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1641908920000|2022-01-11 13:48:40|||||||||13
1641908930000|2022-01-11 13:48:50|||||||||28
1641908940000|2022-01-11 13:49:00|||||||||13
1641908950000|2022-01-11 13:49:10|||||||||14
1641908960000|2022-01-11 13:49:20|||||||||6
1641908970000|2022-01-11 13:49:30|||||||||12
1641908980000|2022-01-11 13:49:40|||||||||17
1641908990000|2022-01-11 13:49:50|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|13
1641909000000|2022-01-11 13:50:00|||||||||10
1641909010000|2022-01-11 13:50:10|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|1
1641909030000|2022-01-11 13:50:30|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|0
1641909040000|2022-01-11 13:50:40|21.59|21.51|21.59|21.51|21.61|21.53|21.59|21.51|98
1641909050000|2022-01-11 13:50:50|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|7
1641909060000|2022-01-11 13:51:00|21.56|21.48|21.59|21.51|21.59|21.51|21.56|21.48|0
1641909070000|2022-01-11 13:51:10|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1641909130000|2022-01-11 13:52:10|||||||||2
1641909140000|2022-01-11 13:52:20|||||||||20
1641909150000|2022-01-11 13:52:30|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1641909170000|2022-01-11 13:52:50|21.66|21.58|21.66|21.58|21.66|21.58|21.64|21.56|23
1641909190000|2022-01-11 13:53:10|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|6
1641909200000|2022-01-11 13:53:20|||||||||1
1641909220000|2022-01-11 13:53:40|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|7
1641909240000|2022-01-11 13:54:00|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|7
1641909250000|2022-01-11 13:54:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|2
1641909260000|2022-01-11 13:54:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|112
1641909270000|2022-01-11 13:54:30|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|15
1641909280000|2022-01-11 13:54:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|3
1641909370000|2022-01-11 13:56:10|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|10
1641909430000|2022-01-11 13:57:10|||||||||1
1641909440000|2022-01-11 13:57:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1641909450000|2022-01-11 13:57:30|21.66|21.58|21.66|21.58|21.67|21.59|21.66|21.58|1
1641909460000|2022-01-11 13:57:40|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1641909470000|2022-01-11 13:57:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1641909530000|2022-01-11 13:58:50|||||||||10
1641909550000|2022-01-11 13:59:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|10
1641909580000|2022-01-11 13:59:40|||||||||30
1641909680000|2022-01-11 14:01:20|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|8
1641909690000|2022-01-11 14:01:30|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|13
1641909740000|2022-01-11 14:02:20|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|2
1641909750000|2022-01-11 14:02:30|||||||||1
1641909770000|2022-01-11 14:02:50|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|44
1641909780000|2022-01-11 14:03:00|||||||||4
1641909860000|2022-01-11 14:04:20|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|60
1641909870000|2022-01-11 14:04:30|||||||||35
1641909880000|2022-01-11 14:04:40|||||||||66
1641909890000|2022-01-11 14:04:50|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|15
1641909910000|2022-01-11 14:05:10|21.62|21.54|21.63|21.55|21.63|21.55|21.62|21.54|9
1641909950000|2022-01-11 14:05:50|21.67|21.59|21.63|21.55|21.67|21.59|21.63|21.55|0
1641909960000|2022-01-11 14:06:00|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|48
1641909970000|2022-01-11 14:06:10|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|4
1641909980000|2022-01-11 14:06:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1641910000000|2022-01-11 14:06:40|||||||||2
1641910020000|2022-01-11 14:07:00|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|222
1641910030000|2022-01-11 14:07:10|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|1
1641910050000|2022-01-11 14:07:30|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|51
1641910060000|2022-01-11 14:07:40|||||||||32
1641910080000|2022-01-11 14:08:00|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|26
1641910090000|2022-01-11 14:08:10|21.73|21.65|21.73|21.65|21.74|21.66|21.73|21.65|3
1641910110000|2022-01-11 14:08:30|||||||||2
1641910130000|2022-01-11 14:08:50|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|2
1641910140000|2022-01-11 14:09:00|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|2
1641910150000|2022-01-11 14:09:10|21.72|21.64|21.7|21.62|21.73|21.65|21.7|21.62|0
1641910160000|2022-01-11 14:09:20|21.72|21.64|21.7|21.62|21.73|21.65|21.7|21.62|52
1641910170000|2022-01-11 14:09:30|21.73|21.65|21.7|21.62|21.73|21.65|21.7|21.62|2
1641910200000|2022-01-11 14:10:00|21.72|21.64|21.73|21.65|21.73|21.65|21.7|21.62|0
1641910220000|2022-01-11 14:10:20|||||||||2
1641910290000|2022-01-11 14:11:30|||||||||22
1641910330000|2022-01-11 14:12:10|||||||||2
1641910350000|2022-01-11 14:12:30|21.74|21.66|21.74|21.66|21.76|21.68|21.73|21.65|367
1641910360000|2022-01-11 14:12:40|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|0
1641910370000|2022-01-11 14:12:50|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|0
1641910380000|2022-01-11 14:13:00|21.79|21.71|21.79|21.71|21.79|21.71|21.78|21.7|29
1641910390000|2022-01-11 14:13:10|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1641910400000|2022-01-11 14:13:20|21.79|21.71|21.78|21.7|21.79|21.71|21.76|21.68|0
1641910410000|2022-01-11 14:13:30|21.79|21.71|21.78|21.7|21.79|21.71|21.74|21.66|0
1641910420000|2022-01-11 14:13:40|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|0
1641910430000|2022-01-11 14:13:50|21.76|21.68|21.76|21.68|21.78|21.7|21.76|21.68|0
1641910440000|2022-01-11 14:14:00|||||||||2
1641910450000|2022-01-11 14:14:10|21.78|21.7|21.78|21.7|21.79|21.71|21.76|21.68|0
1641910460000|2022-01-11 14:14:20|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|6
1641910470000|2022-01-11 14:14:30|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|0
1641910480000|2022-01-11 14:14:40|21.73|21.65|21.73|21.65|21.74|21.66|21.73|21.65|2
1641910510000|2022-01-11 14:15:10|21.74|21.66|21.74|21.66|21.74|21.66|21.73|21.65|2
1641910520000|2022-01-11 14:15:20|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|0
1641910540000|2022-01-11 14:15:40|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|1
1641910550000|2022-01-11 14:15:50|21.73|21.65|21.73|21.65|21.74|21.66|21.73|21.65|4
1641910560000|2022-01-11 14:16:00|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1641910590000|2022-01-11 14:16:30|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|0
1641910600000|2022-01-11 14:16:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1641910610000|2022-01-11 14:16:50|21.74|21.66|21.74|21.66|21.74|21.66|21.73|21.65|2
1641910620000|2022-01-11 14:17:00|21.73|21.65|21.73|21.65|21.74|21.66|21.73|21.65|3
1641910630000|2022-01-11 14:17:10|21.74|21.66|21.74|21.66|21.74|21.66|21.73|21.65|0
1641910660000|2022-01-11 14:17:40|||||||||2
1641910740000|2022-01-11 14:19:00|||||||||3
1641910760000|2022-01-11 14:19:20|||||||||2
1641910770000|2022-01-11 14:19:30|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|76
1641910780000|2022-01-11 14:19:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|2
1641910790000|2022-01-11 14:19:50|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|7
1641910810000|2022-01-11 14:20:10|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|0
1641910820000|2022-01-11 14:20:20|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|0
1641910830000|2022-01-11 14:20:30|||||||||1
1641910860000|2022-01-11 14:21:00|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|1
1641910870000|2022-01-11 14:21:10|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|2
1641910880000|2022-01-11 14:21:20|||||||||53
1641910900000|2022-01-11 14:21:40|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|7
1641910920000|2022-01-11 14:22:00|21.68|21.6|21.67|21.59|21.7|21.62|21.67|21.59|30
1641910930000|2022-01-11 14:22:10|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|0
1641910940000|2022-01-11 14:22:20|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|7
1641910950000|2022-01-11 14:22:30|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1641910970000|2022-01-11 14:22:50|||||||||2
1641910990000|2022-01-11 14:23:10|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|4
1641911060000|2022-01-11 14:24:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1641911070000|2022-01-11 14:24:30|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|1
1641911080000|2022-01-11 14:24:40|||||||||2
1641911110000|2022-01-11 14:25:10|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1641911120000|2022-01-11 14:25:20|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|0
1641911160000|2022-01-11 14:26:00|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|11
1641911200000|2022-01-11 14:26:40|||||||||50
1641911210000|2022-01-11 14:26:50|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|0
1641911250000|2022-01-11 14:27:30|||||||||1
1641911260000|2022-01-11 14:27:40|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|1
1641911270000|2022-01-11 14:27:50|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|16
1641911280000|2022-01-11 14:28:00|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|11
1641911290000|2022-01-11 14:28:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|2
1641911300000|2022-01-11 14:28:20|||||||||1
1641911320000|2022-01-11 14:28:40|||||||||1
1641911330000|2022-01-11 14:28:50|||||||||2
1641911340000|2022-01-11 14:29:00|||||||||2
1641911350000|2022-01-11 14:29:10|||||||||2
1641911360000|2022-01-11 14:29:20|||||||||2
1641911370000|2022-01-11 14:29:30|||||||||4
1641911380000|2022-01-11 14:29:40|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|10
1641911390000|2022-01-11 14:29:50|||||||||1
1641911400000|2022-01-11 14:30:00|21.62|21.54|21.63|21.55|21.63|21.55|21.62|21.54|24
1641911410000|2022-01-11 14:30:10|21.62|21.54|21.67|21.59|21.67|21.59|21.62|21.54|2
1641911420000|2022-01-11 14:30:20|21.68|21.6|21.68|21.6|21.68|21.6|21.67|21.59|48
1641911430000|2022-01-11 14:30:30|21.72|21.64|21.68|21.6|21.72|21.64|21.68|21.6|1
1641911440000|2022-01-11 14:30:40|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|1
1641911450000|2022-01-11 14:30:50|21.7|21.62|21.7|21.62|21.7|21.62|21.68|21.6|1
1641911460000|2022-01-11 14:31:00|21.68|21.6|21.73|21.65|21.73|21.65|21.68|21.6|6
1641911470000|2022-01-11 14:31:10|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|12
1641911480000|2022-01-11 14:31:20|21.74|21.66|21.74|21.66|21.78|21.7|21.73|21.65|24
1641911490000|2022-01-11 14:31:30|21.73|21.65|21.71|21.63|21.73|21.65|21.7|21.62|16
1641911500000|2022-01-11 14:31:40|21.73|21.65|21.73|21.65|21.73|21.65|21.7|21.62|8
1641911510000|2022-01-11 14:31:50|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|49
1641911520000|2022-01-11 14:32:00|21.76|21.68|21.73|21.65|21.76|21.68|21.72|21.64|79
1641911530000|2022-01-11 14:32:10|21.72|21.64|21.72|21.64|21.73|21.65|21.72|21.64|10
1641911540000|2022-01-11 14:32:20|21.73|21.65|21.68|21.6|21.73|21.65|21.68|21.6|2
1641911550000|2022-01-11 14:32:30|||||||||2
1641911560000|2022-01-11 14:32:40|21.72|21.64|21.7|21.62|21.73|21.65|21.68|21.6|7
1641911570000|2022-01-11 14:32:50|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|3
1641911580000|2022-01-11 14:33:00|21.68|21.6|21.68|21.6|21.68|21.6|21.67|21.59|2
1641911590000|2022-01-11 14:33:10|21.67|21.59|21.72|21.64|21.73|21.65|21.67|21.59|12
1641911600000|2022-01-11 14:33:20|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|2
1641911610000|2022-01-11 14:33:30|21.7|21.62|21.7|21.62|21.72|21.64|21.7|21.62|1
1641911620000|2022-01-11 14:33:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|9
1641911630000|2022-01-11 14:33:50|21.71|21.63|21.74|21.66|21.74|21.66|21.68|21.6|25
1641911640000|2022-01-11 14:34:00|21.73|21.65|21.78|21.7|21.79|21.71|21.73|21.65|2
1641911650000|2022-01-11 14:34:10|21.74|21.66|21.74|21.66|21.76|21.68|21.73|21.65|6
1641911660000|2022-01-11 14:34:20|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|10
1641911670000|2022-01-11 14:34:30|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|4
1641911680000|2022-01-11 14:34:40|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|58
1641911690000|2022-01-11 14:34:50|||||||||8
1641911700000|2022-01-11 14:35:00|21.81|21.73|21.84|21.76|21.84|21.76|21.81|21.73|36
1641911710000|2022-01-11 14:35:10|21.83|21.75|21.79|21.71|21.84|21.76|21.79|21.71|5
1641911720000|2022-01-11 14:35:20|21.78|21.7|21.78|21.7|21.79|21.71|21.76|21.68|6
1641911730000|2022-01-11 14:35:30|21.79|21.71|21.79|21.71|21.81|21.73|21.79|21.71|0
1641911750000|2022-01-11 14:35:50|21.78|21.7|21.78|21.7|21.78|21.7|21.73|21.65|52
1641911760000|2022-01-11 14:36:00|21.76|21.68|21.73|21.65|21.76|21.68|21.7|21.62|41
1641911770000|2022-01-11 14:36:10|21.68|21.6|21.71|21.63|21.73|21.65|21.68|21.6|150
1641911780000|2022-01-11 14:36:20|21.73|21.65|21.69|21.61|21.73|21.65|21.69|21.61|2
1641911790000|2022-01-11 14:36:30|21.68|21.6|21.66|21.58|21.68|21.6|21.64|21.56|11
1641911800000|2022-01-11 14:36:40|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|5
1641911810000|2022-01-11 14:36:50|21.64|21.56|21.63|21.55|21.66|21.58|21.63|21.55|2
1641911830000|2022-01-11 14:37:10|21.64|21.56|21.68|21.6|21.68|21.6|21.64|21.56|45
1641911840000|2022-01-11 14:37:20|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|7
1641911850000|2022-01-11 14:37:30|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|1
1641911860000|2022-01-11 14:37:40|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|2
1641911870000|2022-01-11 14:37:50|21.71|21.63|21.73|21.65|21.73|21.65|21.69|21.61|2
1641911880000|2022-01-11 14:38:00|21.71|21.63|21.71|21.63|21.71|21.63|21.68|21.6|4
1641911890000|2022-01-11 14:38:10|21.68|21.6|21.68|21.6|21.73|21.65|21.68|21.6|3
1641911900000|2022-01-11 14:38:20|21.71|21.63|21.78|21.7|21.78|21.7|21.71|21.63|38
1641911910000|2022-01-11 14:38:30|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|23
1641911920000|2022-01-11 14:38:40|21.78|21.7|21.74|21.66|21.79|21.71|21.74|21.66|4
1641911930000|2022-01-11 14:38:50|21.76|21.68|21.76|21.68|21.76|21.68|21.74|21.66|0
1641911940000|2022-01-11 14:39:00|21.78|21.7|21.74|21.66|21.79|21.71|21.74|21.66|0
1641911950000|2022-01-11 14:39:10|21.73|21.65|21.73|21.65|21.74|21.66|21.73|21.65|13
1641911960000|2022-01-11 14:39:20|21.74|21.66|21.78|21.7|21.78|21.7|21.73|21.65|10
1641911970000|2022-01-11 14:39:30|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|0
1641911980000|2022-01-11 14:39:40|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|2
1641911990000|2022-01-11 14:39:50|21.76|21.68|21.74|21.66|21.78|21.7|21.74|21.66|0
1641912000000|2022-01-11 14:40:00|21.78|21.7|21.76|21.68|21.78|21.7|21.76|21.68|16
1641912010000|2022-01-11 14:40:10|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|4
1641912020000|2022-01-11 14:40:20|21.81|21.73|21.84|21.76|21.84|21.76|21.79|21.71|63
1641912030000|2022-01-11 14:40:30|||||||||70
1641912040000|2022-01-11 14:40:40|||||||||7
1641912050000|2022-01-11 14:40:50|21.85|21.77|21.85|21.77|21.85|21.77|21.84|21.76|79
1641912060000|2022-01-11 14:41:00|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|6
1641912080000|2022-01-11 14:41:20|21.87|21.79|21.9|21.82|21.9|21.82|21.87|21.79|2
1641912090000|2022-01-11 14:41:30|||||||||10
1641912100000|2022-01-11 14:41:40|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|1
1641912120000|2022-01-11 14:42:00|21.93|21.85|21.95|21.87|21.95|21.87|21.92|21.84|25
1641912130000|2022-01-11 14:42:10|21.93|21.85|21.93|21.85|21.95|21.87|21.9|21.82|32
1641912140000|2022-01-11 14:42:20|21.92|21.84|21.9|21.82|21.92|21.84|21.9|21.82|29
1641912150000|2022-01-11 14:42:30|21.89|21.81|21.9|21.82|21.9|21.82|21.85|21.77|0
1641912160000|2022-01-11 14:42:40|21.89|21.81|21.85|21.77|21.89|21.81|21.85|21.77|1
1641912170000|2022-01-11 14:42:50|21.87|21.79|21.9|21.82|21.9|21.82|21.85|21.77|0
1641912180000|2022-01-11 14:43:00|21.92|21.84|21.9|21.82|21.92|21.84|21.9|21.82|5
1641912190000|2022-01-11 14:43:10|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|36
1641912200000|2022-01-11 14:43:20|21.92|21.84|21.95|21.87|21.95|21.87|21.92|21.84|13
1641912210000|2022-01-11 14:43:30|21.96|21.88|22|21.92|22|21.92|21.95|21.87|0
1641912220000|2022-01-11 14:43:40|22.01|21.93|22.05|21.97|22.06|21.98|22.01|21.93|2
1641912230000|2022-01-11 14:43:50|22.06|21.98|22|21.92|22.06|21.98|22|21.92|46
1641912240000|2022-01-11 14:44:00|22.03|21.95|22|21.92|22.05|21.97|22|21.92|5
1641912250000|2022-01-11 14:44:10|21.99|21.91|21.95|21.87|21.99|21.91|21.95|21.87|12
1641912260000|2022-01-11 14:44:20|21.97|21.89|22|21.92|22|21.92|21.97|21.89|11
1641912270000|2022-01-11 14:44:30|21.99|21.91|22|21.92|22|21.92|21.97|21.89|8
1641912280000|2022-01-11 14:44:40|21.99|21.91|21.97|21.89|22|21.92|21.97|21.89|0
1641912290000|2022-01-11 14:44:50|21.95|21.87|21.94|21.86|21.95|21.87|21.94|21.86|24
1641912300000|2022-01-11 14:45:00|21.97|21.89|21.95|21.87|21.99|21.91|21.94|21.86|182
1641912310000|2022-01-11 14:45:10|21.94|21.86|21.94|21.86|21.99|21.91|21.94|21.86|4
1641912320000|2022-01-11 14:45:20|21.95|21.87|21.95|21.87|21.97|21.89|21.94|21.86|47
1641912330000|2022-01-11 14:45:30|21.97|21.89|21.99|21.91|21.99|21.91|21.97|21.89|0
1641912340000|2022-01-11 14:45:40|21.97|21.89|21.99|21.91|21.99|21.91|21.94|21.86|48
1641912350000|2022-01-11 14:45:50|22|21.92|21.94|21.86|22|21.92|21.94|21.86|59
1641912360000|2022-01-11 14:46:00|21.95|21.87|21.94|21.86|21.95|21.87|21.94|21.86|5
1641912370000|2022-01-11 14:46:10|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|1
1641912380000|2022-01-11 14:46:20|21.93|21.85|21.93|21.85|21.94|21.86|21.89|21.81|1
1641912390000|2022-01-11 14:46:30|21.91|21.83|21.93|21.85|21.93|21.85|21.89|21.81|2
1641912400000|2022-01-11 14:46:40|21.94|21.86|21.91|21.83|21.94|21.86|21.91|21.83|2
1641912410000|2022-01-11 14:46:50|21.93|21.85|21.91|21.83|21.93|21.85|21.91|21.83|0
1641912420000|2022-01-11 14:47:00|21.93|21.85|21.91|21.83|21.93|21.85|21.88|21.8|1
1641912430000|2022-01-11 14:47:10|21.89|21.81|21.93|21.85|21.93|21.85|21.89|21.81|0
1641912440000|2022-01-11 14:47:20|21.91|21.83|21.89|21.81|21.93|21.85|21.88|21.8|1
1641912450000|2022-01-11 14:47:30|21.91|21.83|21.93|21.85|21.93|21.85|21.88|21.8|3
1641912460000|2022-01-11 14:47:40|21.91|21.83|21.93|21.85|21.94|21.86|21.91|21.83|1
1641912470000|2022-01-11 14:47:50|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|0
1641912480000|2022-01-11 14:48:00|21.94|21.86|21.94|21.86|21.96|21.88|21.93|21.85|9
1641912490000|2022-01-11 14:48:10|21.96|21.88|21.99|21.91|21.99|21.91|21.96|21.88|7
1641912500000|2022-01-11 14:48:20|22|21.92|21.99|21.91|22|21.92|21.99|21.91|15
1641912510000|2022-01-11 14:48:30|21.96|21.88|21.98|21.9|21.99|21.91|21.96|21.88|4
1641912520000|2022-01-11 14:48:40|21.96|21.88|21.99|21.91|21.99|21.91|21.96|21.88|0
1641912530000|2022-01-11 14:48:50|22.02|21.94|22.02|21.94|22.02|21.94|22.01|21.93|1
1641912540000|2022-01-11 14:49:00|22.04|21.96|21.99|21.91|22.04|21.96|21.99|21.91|2
1641912550000|2022-01-11 14:49:10|21.98|21.9|21.98|21.9|21.98|21.9|21.96|21.88|0
1641912560000|2022-01-11 14:49:20|21.99|21.91|21.96|21.88|21.99|21.91|21.96|21.88|4
1641912570000|2022-01-11 14:49:30|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|0
1641912580000|2022-01-11 14:49:40|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1641912590000|2022-01-11 14:49:50|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|9
1641912600000|2022-01-11 14:50:00|21.98|21.9|21.99|21.91|22.04|21.96|21.98|21.9|5
1641912610000|2022-01-11 14:50:10|22.01|21.93|21.99|21.91|22.03|21.95|21.99|21.91|0
1641912620000|2022-01-11 14:50:20|21.98|21.9|21.96|21.88|21.99|21.91|21.96|21.88|22
1641912630000|2022-01-11 14:50:30|21.98|21.9|21.98|21.9|21.99|21.91|21.98|21.9|21
1641912640000|2022-01-11 14:50:40|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|1
1641912650000|2022-01-11 14:50:50|21.93|21.85|21.93|21.85|21.96|21.88|21.93|21.85|0
1641912660000|2022-01-11 14:51:00|21.92|21.84|21.93|21.85|21.95|21.87|21.92|21.84|1
1641912670000|2022-01-11 14:51:10|21.92|21.84|21.92|21.84|21.93|21.85|21.9|21.82|1
1641912680000|2022-01-11 14:51:20|21.9|21.82|21.93|21.85|21.93|21.85|21.88|21.8|1
1641912690000|2022-01-11 14:51:30|21.9|21.82|21.88|21.8|21.9|21.82|21.88|21.8|3
1641912700000|2022-01-11 14:51:40|21.87|21.79|21.82|21.74|21.87|21.79|21.82|21.74|67
1641912710000|2022-01-11 14:51:50|21.81|21.73|21.79|21.71|21.81|21.73|21.77|21.69|152
1641912720000|2022-01-11 14:52:00|21.78|21.7|21.82|21.74|21.82|21.74|21.76|21.68|14
1641912730000|2022-01-11 14:52:10|21.81|21.73|21.82|21.74|21.82|21.74|21.81|21.73|1
1641912740000|2022-01-11 14:52:20|21.84|21.76|21.82|21.74|21.84|21.76|21.81|21.73|13
1641912750000|2022-01-11 14:52:30|21.81|21.73|21.79|21.71|21.82|21.74|21.79|21.71|2
1641912760000|2022-01-11 14:52:40|21.81|21.73|21.79|21.71|21.81|21.73|21.76|21.68|27
1641912770000|2022-01-11 14:52:50|21.77|21.69|21.79|21.71|21.81|21.73|21.77|21.69|1
1641912780000|2022-01-11 14:53:00|21.81|21.73|21.81|21.73|21.82|21.74|21.81|21.73|6
1641912790000|2022-01-11 14:53:10|||||||||1
1641912810000|2022-01-11 14:53:30|||||||||18
1641912820000|2022-01-11 14:53:40|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|0
1641912840000|2022-01-11 14:54:00|21.82|21.74|21.84|21.76|21.84|21.76|21.81|21.73|2
1641912850000|2022-01-11 14:54:10|21.82|21.74|21.81|21.73|21.82|21.74|21.81|21.73|0
1641912860000|2022-01-11 14:54:20|21.82|21.74|21.77|21.69|21.82|21.74|21.77|21.69|231
1641912870000|2022-01-11 14:54:30|21.78|21.7|21.77|21.69|21.8|21.72|21.77|21.69|3
1641912880000|2022-01-11 14:54:40|21.79|21.71|21.88|21.8|21.9|21.82|21.79|21.71|0
1641912890000|2022-01-11 14:54:50|21.9|21.82|21.93|21.85|21.93|21.85|21.9|21.82|47
1641912900000|2022-01-11 14:55:00|21.94|21.86|21.98|21.9|21.98|21.9|21.93|21.85|30
1641912910000|2022-01-11 14:55:10|21.96|21.88|21.99|21.91|21.99|21.91|21.96|21.88|29
1641912920000|2022-01-11 14:55:20|21.98|21.9|22.04|21.96|22.04|21.96|21.96|21.88|51
1641912930000|2022-01-11 14:55:30|22.02|21.94|22.02|21.94|22.04|21.96|22|21.92|10
1641912940000|2022-01-11 14:55:40|22.04|21.96|21.99|21.91|22.04|21.96|21.99|21.91|4
1641912950000|2022-01-11 14:55:50|21.96|21.88|21.97|21.89|21.97|21.89|21.96|21.88|1
1641912960000|2022-01-11 14:56:00|21.96|21.88|21.96|21.88|21.99|21.91|21.94|21.86|23
1641912970000|2022-01-11 14:56:10|21.94|21.86|21.94|21.86|21.99|21.91|21.93|21.85|13
1641912980000|2022-01-11 14:56:20|21.93|21.85|21.94|21.86|21.97|21.89|21.93|21.85|2
1641912990000|2022-01-11 14:56:30|21.95|21.87|21.94|21.86|21.97|21.89|21.94|21.86|0
1641913000000|2022-01-11 14:56:40|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|4
1641913010000|2022-01-11 14:56:50|21.93|21.85|21.91|21.83|21.93|21.85|21.89|21.81|19
1641913020000|2022-01-11 14:57:00|21.93|21.85|21.91|21.83|21.93|21.85|21.88|21.8|22
1641913030000|2022-01-11 14:57:10|21.89|21.81|21.85|21.77|21.91|21.83|21.83|21.75|29
1641913040000|2022-01-11 14:57:20|21.86|21.78|21.85|21.77|21.88|21.8|21.85|21.77|3
1641913050000|2022-01-11 14:57:30|21.83|21.75|21.88|21.8|21.88|21.8|21.83|21.75|1
1641913060000|2022-01-11 14:57:40|21.89|21.81|21.91|21.83|21.91|21.83|21.89|21.81|16
1641913070000|2022-01-11 14:57:50|21.89|21.81|21.94|21.86|21.94|21.86|21.88|21.8|0
1641913080000|2022-01-11 14:58:00|21.93|21.85|21.93|21.85|21.94|21.86|21.91|21.83|16
1641913090000|2022-01-11 14:58:10|21.94|21.86|21.94|21.86|21.94|21.86|21.93|21.85|102
1641913100000|2022-01-11 14:58:20|21.97|21.89|21.94|21.86|21.99|21.91|21.94|21.86|22
1641913110000|2022-01-11 14:58:30|21.92|21.84|21.89|21.81|21.92|21.84|21.89|21.81|206
1641913120000|2022-01-11 14:58:40|21.9|21.82|21.9|21.82|21.9|21.82|21.89|21.81|134
1641913130000|2022-01-11 14:58:50|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|3
1641913140000|2022-01-11 14:59:00|21.87|21.79|21.89|21.81|21.89|21.81|21.84|21.76|0
1641913150000|2022-01-11 14:59:10|21.9|21.82|21.84|21.76|21.9|21.82|21.84|21.76|96
1641913160000|2022-01-11 14:59:20|21.86|21.78|21.86|21.78|21.87|21.79|21.86|21.78|0
1641913170000|2022-01-11 14:59:30|21.84|21.76|21.89|21.81|21.89|21.81|21.84|21.76|0
1641913180000|2022-01-11 14:59:40|21.86|21.78|21.85|21.77|21.89|21.81|21.84|21.76|33
1641913190000|2022-01-11 14:59:50|21.84|21.76|21.81|21.73|21.84|21.76|21.81|21.73|34
1641913200000|2022-01-11 15:00:00|21.79|21.71|21.84|21.76|21.85|21.77|21.79|21.71|37
1641913210000|2022-01-11 15:00:10|21.83|21.75|21.84|21.76|21.84|21.76|21.79|21.71|2
1641913220000|2022-01-11 15:00:20|21.83|21.75|21.78|21.7|21.84|21.76|21.78|21.7|0
1641913230000|2022-01-11 15:00:30|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|0
1641913240000|2022-01-11 15:00:40|21.73|21.65|21.76|21.68|21.78|21.7|21.73|21.65|7
1641913250000|2022-01-11 15:00:50|21.73|21.65|21.73|21.65|21.78|21.7|21.73|21.65|88
1641913260000|2022-01-11 15:01:00|21.76|21.68|21.76|21.68|21.78|21.7|21.73|21.65|27
1641913270000|2022-01-11 15:01:10|21.75|21.67|21.78|21.7|21.78|21.7|21.75|21.67|0
1641913280000|2022-01-11 15:01:20|21.76|21.68|21.79|21.71|21.81|21.73|21.76|21.68|2
1641913290000|2022-01-11 15:01:30|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|3
1641913300000|2022-01-11 15:01:40|21.78|21.7|21.78|21.7|21.79|21.71|21.78|21.7|1
1641913310000|2022-01-11 15:01:50|21.76|21.68|21.78|21.7|21.78|21.7|21.75|21.67|0
1641913320000|2022-01-11 15:02:00|||||||||17
1641913330000|2022-01-11 15:02:10|21.76|21.68|21.74|21.66|21.79|21.71|21.74|21.66|12
1641913340000|2022-01-11 15:02:20|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|4
1641913350000|2022-01-11 15:02:30|||||||||2
1641913360000|2022-01-11 15:02:40|21.78|21.7|21.79|21.71|21.79|21.71|21.76|21.68|6
1641913370000|2022-01-11 15:02:50|21.76|21.68|21.76|21.68|21.76|21.68|21.74|21.66|3
1641913380000|2022-01-11 15:03:00|21.79|21.71|21.74|21.66|21.79|21.71|21.74|21.66|58
1641913390000|2022-01-11 15:03:10|21.73|21.65|21.69|21.61|21.74|21.66|21.68|21.6|21
1641913400000|2022-01-11 15:03:20|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|0
1641913410000|2022-01-11 15:03:30|21.71|21.63|21.71|21.63|21.74|21.66|21.69|21.61|2
1641913420000|2022-01-11 15:03:40|21.73|21.65|21.69|21.61|21.73|21.65|21.69|21.61|0
1641913430000|2022-01-11 15:03:50|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|7
1641913440000|2022-01-11 15:04:00|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|4
1641913450000|2022-01-11 15:04:10|21.68|21.6|21.68|21.6|21.69|21.61|21.66|21.58|34
1641913460000|2022-01-11 15:04:20|21.65|21.57|21.63|21.55|21.68|21.6|21.63|21.55|7
1641913490000|2022-01-11 15:04:50|||||||||2
1641913500000|2022-01-11 15:05:00|||||||||3
1641913510000|2022-01-11 15:05:10|21.62|21.54|21.62|21.54|21.62|21.54|21.58|21.5|11
1641913520000|2022-01-11 15:05:20|21.63|21.55|21.62|21.54|21.63|21.55|21.6|21.52|0
1641913530000|2022-01-11 15:05:30|21.6|21.52|21.57|21.49|21.6|21.52|21.57|21.49|0
1641913540000|2022-01-11 15:05:40|21.58|21.5|21.57|21.49|21.6|21.52|21.57|21.49|2
1641913550000|2022-01-11 15:05:50|||||||||25
1641913560000|2022-01-11 15:06:00|21.6|21.52|21.58|21.5|21.6|21.52|21.57|21.49|5
1641913570000|2022-01-11 15:06:10|21.6|21.52|21.57|21.49|21.6|21.52|21.57|21.49|0
1641913600000|2022-01-11 15:06:40|21.56|21.48|21.57|21.49|21.57|21.49|21.52|21.44|1
1641913620000|2022-01-11 15:07:00|21.58|21.5|21.57|21.49|21.58|21.5|21.57|21.49|23
1641913630000|2022-01-11 15:07:10|21.56|21.48|21.55|21.47|21.56|21.48|21.54|21.46|0
1641913640000|2022-01-11 15:07:20|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1641913650000|2022-01-11 15:07:30|21.58|21.5|21.57|21.49|21.58|21.5|21.57|21.49|23
1641913670000|2022-01-11 15:07:50|21.58|21.5|21.57|21.49|21.58|21.5|21.57|21.49|21
1641913680000|2022-01-11 15:08:00|21.58|21.5|21.6|21.52|21.6|21.52|21.58|21.5|0
1641913690000|2022-01-11 15:08:10|21.62|21.54|21.62|21.54|21.63|21.55|21.62|21.54|1
1641913700000|2022-01-11 15:08:20|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|3
1641913710000|2022-01-11 15:08:30|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|0
1641913720000|2022-01-11 15:08:40|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|6
1641913740000|2022-01-11 15:09:00|21.6|21.52|21.57|21.49|21.6|21.52|21.57|21.49|1
1641913750000|2022-01-11 15:09:10|21.58|21.5|21.57|21.49|21.58|21.5|21.57|21.49|1
1641913770000|2022-01-11 15:09:30|21.58|21.5|21.63|21.55|21.63|21.55|21.58|21.5|0
1641913780000|2022-01-11 15:09:40|||||||||2
1641913800000|2022-01-11 15:10:00|21.64|21.56|21.63|21.55|21.64|21.56|21.61|21.53|28
1641913810000|2022-01-11 15:10:10|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|0
1641913820000|2022-01-11 15:10:20|21.61|21.53|21.63|21.55|21.63|21.55|21.6|21.52|0
1641913830000|2022-01-11 15:10:30|||||||||10
1641913850000|2022-01-11 15:10:50|21.64|21.56|21.64|21.56|21.66|21.58|21.63|21.55|3
1641913860000|2022-01-11 15:11:00|21.63|21.55|21.63|21.55|21.64|21.56|21.63|21.55|2
1641913870000|2022-01-11 15:11:10|21.58|21.5|21.6|21.52|21.63|21.55|21.58|21.5|22
1641913880000|2022-01-11 15:11:20|21.62|21.54|21.63|21.55|21.63|21.55|21.62|21.54|0
1641913920000|2022-01-11 15:12:00|21.67|21.59|21.67|21.59|21.68|21.6|21.67|21.59|28
1641913930000|2022-01-11 15:12:10|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|0
1641913940000|2022-01-11 15:12:20|21.63|21.55|21.63|21.55|21.63|21.55|21.62|21.54|4
1641913950000|2022-01-11 15:12:30|21.62|21.54|21.6|21.52|21.63|21.55|21.6|21.52|0
1641913960000|2022-01-11 15:12:40|21.62|21.54|21.62|21.54|21.63|21.55|21.62|21.54|2
1641913970000|2022-01-11 15:12:50|21.6|21.52|21.62|21.54|21.62|21.54|21.6|21.52|0
1641913980000|2022-01-11 15:13:00|21.6|21.52|21.6|21.52|21.62|21.54|21.6|21.52|0
1641913990000|2022-01-11 15:13:10|21.62|21.54|21.63|21.55|21.65|21.57|21.6|21.52|5
1641914000000|2022-01-11 15:13:20|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|0
1641914010000|2022-01-11 15:13:30|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1641914020000|2022-01-11 15:13:40|21.66|21.58|21.63|21.55|21.68|21.6|21.63|21.55|5
1641914030000|2022-01-11 15:13:50|21.65|21.57|21.63|21.55|21.68|21.6|21.63|21.55|12
1641914040000|2022-01-11 15:14:00|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|0
1641914060000|2022-01-11 15:14:20|21.62|21.54|21.58|21.5|21.62|21.54|21.58|21.5|1
1641914070000|2022-01-11 15:14:30|21.62|21.54|21.62|21.54|21.63|21.55|21.6|21.52|6
1641914080000|2022-01-11 15:14:40|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|0
1641914090000|2022-01-11 15:14:50|21.59|21.51|21.63|21.55|21.63|21.55|21.59|21.51|1
1641914100000|2022-01-11 15:15:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|2
1641914110000|2022-01-11 15:15:10|21.63|21.55|21.63|21.55|21.63|21.55|21.6|21.52|2
1641914120000|2022-01-11 15:15:20|21.66|21.58|21.68|21.6|21.69|21.61|21.66|21.58|20
1641914130000|2022-01-11 15:15:30|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|18
1641914140000|2022-01-11 15:15:40|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|21
1641914150000|2022-01-11 15:15:50|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|0
1641914160000|2022-01-11 15:16:00|21.66|21.58|21.63|21.55|21.66|21.58|21.63|21.55|0
1641914170000|2022-01-11 15:16:10|21.66|21.58|21.63|21.55|21.66|21.58|21.63|21.55|0
1641914180000|2022-01-11 15:16:20|21.65|21.57|21.66|21.58|21.68|21.6|21.63|21.55|7
1641914190000|2022-01-11 15:16:30|21.68|21.6|21.71|21.63|21.73|21.65|21.68|21.6|20
1641914200000|2022-01-11 15:16:40|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|2
1641914210000|2022-01-11 15:16:50|||||||||2
1641914220000|2022-01-11 15:17:00|21.65|21.57|21.68|21.6|21.68|21.6|21.63|21.55|3
1641914230000|2022-01-11 15:17:10|21.66|21.58|21.65|21.57|21.68|21.6|21.65|21.57|2
1641914240000|2022-01-11 15:17:20|21.66|21.58|21.63|21.55|21.66|21.58|21.63|21.55|1
1641914250000|2022-01-11 15:17:30|||||||||1
1641914260000|2022-01-11 15:17:40|21.62|21.54|21.63|21.55|21.63|21.55|21.62|21.54|17
1641914270000|2022-01-11 15:17:50|21.62|21.54|21.57|21.49|21.62|21.54|21.57|21.49|4
1641914280000|2022-01-11 15:18:00|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|1
1641914290000|2022-01-11 15:18:10|21.55|21.47|21.57|21.49|21.57|21.49|21.53|21.45|2
1641914300000|2022-01-11 15:18:20|21.58|21.5|21.58|21.5|21.58|21.5|21.57|21.49|1
1641914310000|2022-01-11 15:18:30|21.57|21.49|21.58|21.5|21.58|21.5|21.57|21.49|9
1641914330000|2022-01-11 15:18:50|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|5
1641914340000|2022-01-11 15:19:00|21.55|21.47|21.55|21.47|21.55|21.47|21.54|21.46|4
1641914350000|2022-01-11 15:19:10|21.57|21.49|21.57|21.49|21.58|21.5|21.55|21.47|4
1641914370000|2022-01-11 15:19:30|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|5
1641914380000|2022-01-11 15:19:40|||||||||2
1641914390000|2022-01-11 15:19:50|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|3
1641914400000|2022-01-11 15:20:00|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|6
1641914410000|2022-01-11 15:20:10|21.56|21.48|21.54|21.46|21.56|21.48|21.54|21.46|3
1641914420000|2022-01-11 15:20:20|21.55|21.47|21.57|21.49|21.58|21.5|21.55|21.47|4
1641914430000|2022-01-11 15:20:30|21.58|21.5|21.57|21.49|21.58|21.5|21.57|21.49|1
1641914440000|2022-01-11 15:20:40|||||||||3
1641914450000|2022-01-11 15:20:50|||||||||1
1641914460000|2022-01-11 15:21:00|||||||||1
1641914470000|2022-01-11 15:21:10|21.55|21.47|21.52|21.44|21.57|21.49|21.52|21.44|2
1641914480000|2022-01-11 15:21:20|21.54|21.46|21.52|21.44|21.54|21.46|21.51|21.43|4
1641914490000|2022-01-11 15:21:30|21.54|21.46|21.57|21.49|21.57|21.49|21.52|21.44|2
1641914500000|2022-01-11 15:21:40|21.56|21.48|21.52|21.44|21.56|21.48|21.52|21.44|1
1641914510000|2022-01-11 15:21:50|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|2
1641914520000|2022-01-11 15:22:00|21.51|21.43|21.56|21.48|21.56|21.48|21.51|21.43|5
1641914530000|2022-01-11 15:22:10|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|3
1641914540000|2022-01-11 15:22:20|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|1
1641914550000|2022-01-11 15:22:30|21.56|21.48|21.56|21.48|21.56|21.48|21.54|21.46|5
1641914560000|2022-01-11 15:22:40|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|1
1641914570000|2022-01-11 15:22:50|||||||||2
1641914590000|2022-01-11 15:23:10|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|1
1641914600000|2022-01-11 15:23:20|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|5
1641914610000|2022-01-11 15:23:30|||||||||1
1641914620000|2022-01-11 15:23:40|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|2
1641914630000|2022-01-11 15:23:50|||||||||1
1641914640000|2022-01-11 15:24:00|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|0
1641914650000|2022-01-11 15:24:10|||||||||4
1641914660000|2022-01-11 15:24:20|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|118
1641914670000|2022-01-11 15:24:30|||||||||7
1641914680000|2022-01-11 15:24:40|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|6
1641914690000|2022-01-11 15:24:50|21.57|21.49|21.58|21.5|21.58|21.5|21.53|21.45|7
1641914700000|2022-01-11 15:25:00|21.57|21.49|21.57|21.49|21.58|21.5|21.55|21.47|2
1641914710000|2022-01-11 15:25:10|21.55|21.47|21.55|21.47|21.58|21.5|21.53|21.45|4
1641914720000|2022-01-11 15:25:20|21.57|21.49|21.58|21.5|21.58|21.5|21.57|21.49|6
1641914730000|2022-01-11 15:25:30|21.63|21.55|21.63|21.55|21.63|21.55|21.6|21.52|134
1641914740000|2022-01-11 15:25:40|21.64|21.56|21.64|21.56|21.66|21.58|21.63|21.55|25
1641914750000|2022-01-11 15:25:50|21.66|21.58|21.63|21.55|21.66|21.58|21.63|21.55|15
1641914760000|2022-01-11 15:26:00|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|2
1641914770000|2022-01-11 15:26:10|||||||||21
1641914780000|2022-01-11 15:26:20|21.62|21.54|21.58|21.5|21.62|21.54|21.57|21.49|49
1641914790000|2022-01-11 15:26:30|21.57|21.49|21.55|21.47|21.58|21.5|21.53|21.45|2
1641914800000|2022-01-11 15:26:40|21.57|21.49|21.57|21.49|21.57|21.49|21.55|21.47|2
1641914810000|2022-01-11 15:26:50|21.58|21.5|21.57|21.49|21.58|21.5|21.57|21.49|1
1641914820000|2022-01-11 15:27:00|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|7
1641914830000|2022-01-11 15:27:10|||||||||11
1641914840000|2022-01-11 15:27:20|||||||||3
1641914850000|2022-01-11 15:27:30|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|3
1641914860000|2022-01-11 15:27:40|||||||||2
1641914880000|2022-01-11 15:28:00|||||||||2
1641914890000|2022-01-11 15:28:10|||||||||4
1641914900000|2022-01-11 15:28:20|||||||||1
1641914910000|2022-01-11 15:28:30|||||||||1
1641914920000|2022-01-11 15:28:40|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|3
1641914930000|2022-01-11 15:28:50|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|2
1641914940000|2022-01-11 15:29:00|21.51|21.43|21.51|21.43|21.52|21.44|21.51|21.43|6
1641914950000|2022-01-11 15:29:10|21.46|21.38|21.51|21.43|21.51|21.43|21.46|21.38|24
1641914960000|2022-01-11 15:29:20|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|1
1641914980000|2022-01-11 15:29:40|21.49|21.41|21.52|21.44|21.52|21.44|21.49|21.41|18
1641914990000|2022-01-11 15:29:50|21.51|21.43|21.51|21.43|21.52|21.44|21.51|21.43|1
1641915000000|2022-01-11 15:30:00|21.49|21.41|21.52|21.44|21.52|21.44|21.49|21.41|2
1641915010000|2022-01-11 15:30:10|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|0
1641915020000|2022-01-11 15:30:20|21.47|21.39|21.47|21.39|21.49|21.41|21.46|21.38|3
1641915030000|2022-01-11 15:30:30|21.46|21.38|21.46|21.38|21.47|21.39|21.46|21.38|17
1641915040000|2022-01-11 15:30:40|21.43|21.35|21.41|21.33|21.46|21.38|21.41|21.33|113
1641915050000|2022-01-11 15:30:50|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|27
1641915060000|2022-01-11 15:31:00|21.42|21.34|21.52|21.44|21.52|21.44|21.42|21.34|95
1641915070000|2022-01-11 15:31:10|21.51|21.43|21.52|21.44|21.52|21.44|21.47|21.39|45
1641915080000|2022-01-11 15:31:20|21.51|21.43|21.57|21.49|21.57|21.49|21.51|21.43|0
1641915090000|2022-01-11 15:31:30|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|0
1641915100000|2022-01-11 15:31:40|21.58|21.5|21.58|21.5|21.58|21.5|21.57|21.49|109
1641915110000|2022-01-11 15:31:50|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|0
1641915120000|2022-01-11 15:32:00|21.57|21.49|21.57|21.49|21.58|21.5|21.55|21.47|2
1641915130000|2022-01-11 15:32:10|21.55|21.47|21.53|21.45|21.57|21.49|21.53|21.45|0
1641915140000|2022-01-11 15:32:20|21.52|21.44|21.58|21.5|21.58|21.5|21.52|21.44|61
1641915150000|2022-01-11 15:32:30|21.57|21.49|21.55|21.47|21.58|21.5|21.55|21.47|35
1641915160000|2022-01-11 15:32:40|21.58|21.5|21.56|21.48|21.58|21.5|21.53|21.45|28
1641915170000|2022-01-11 15:32:50|21.55|21.47|21.53|21.45|21.56|21.48|21.53|21.45|2
1641915180000|2022-01-11 15:33:00|21.52|21.44|21.53|21.45|21.53|21.45|21.52|21.44|14
1641915190000|2022-01-11 15:33:10|21.52|21.44|21.53|21.45|21.53|21.45|21.52|21.44|1
1641915200000|2022-01-11 15:33:20|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|3
1641915220000|2022-01-11 15:33:40|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|0
1641915230000|2022-01-11 15:33:50|21.53|21.45|21.53|21.45|21.53|21.45|21.52|21.44|1
1641915240000|2022-01-11 15:34:00|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|2
1641915250000|2022-01-11 15:34:10|21.57|21.49|21.58|21.5|21.58|21.5|21.57|21.49|25
1641915260000|2022-01-11 15:34:20|||||||||1
1641915270000|2022-01-11 15:34:30|||||||||2
1641915280000|2022-01-11 15:34:40|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|50
1641915290000|2022-01-11 15:34:50|||||||||10
1641915300000|2022-01-11 15:35:00|21.64|21.56|21.63|21.55|21.68|21.6|21.63|21.55|57
1641915310000|2022-01-11 15:35:10|21.66|21.58|21.63|21.55|21.66|21.58|21.63|21.55|49
1641915320000|2022-01-11 15:35:20|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|1
1641915330000|2022-01-11 15:35:30|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|4
1641915340000|2022-01-11 15:35:40|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|24
1641915350000|2022-01-11 15:35:50|||||||||3
1641915360000|2022-01-11 15:36:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|6
1641915380000|2022-01-11 15:36:20|21.64|21.56|21.63|21.55|21.66|21.58|21.63|21.55|4
1641915390000|2022-01-11 15:36:30|21.64|21.56|21.66|21.58|21.66|21.58|21.63|21.55|0
1641915400000|2022-01-11 15:36:40|21.64|21.56|21.68|21.6|21.68|21.6|21.64|21.56|1
1641915410000|2022-01-11 15:36:50|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|0
1641915420000|2022-01-11 15:37:00|21.66|21.58|21.68|21.6|21.68|21.6|21.63|21.55|2
1641915430000|2022-01-11 15:37:10|21.69|21.61|21.69|21.61|21.69|21.61|21.68|21.6|0
1641915440000|2022-01-11 15:37:20|21.68|21.6|21.68|21.6|21.69|21.61|21.68|21.6|1
1641915450000|2022-01-11 15:37:30|21.69|21.61|21.69|21.61|21.71|21.63|21.68|21.6|2
1641915460000|2022-01-11 15:37:40|21.68|21.6|21.71|21.63|21.71|21.63|21.68|21.6|0
1641915470000|2022-01-11 15:37:50|21.73|21.65|21.73|21.65|21.74|21.66|21.71|21.63|6
1641915480000|2022-01-11 15:38:00|21.71|21.63|21.71|21.63|21.74|21.66|21.71|21.63|0
1641915490000|2022-01-11 15:38:10|21.69|21.61|21.71|21.63|21.71|21.63|21.68|21.6|19
1641915500000|2022-01-11 15:38:20|21.69|21.61|21.71|21.63|21.71|21.63|21.69|21.61|11
1641915510000|2022-01-11 15:38:30|21.73|21.65|21.69|21.61|21.74|21.66|21.69|21.61|35
1641915520000|2022-01-11 15:38:40|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|7
1641915530000|2022-01-11 15:38:50|21.73|21.65|21.71|21.63|21.73|21.65|21.69|21.61|16
1641915540000|2022-01-11 15:39:00|21.73|21.65|21.69|21.61|21.73|21.65|21.69|21.61|11
1641915550000|2022-01-11 15:39:10|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|18
1641915560000|2022-01-11 15:39:20|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|12
1641915570000|2022-01-11 15:39:30|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|49
1641915580000|2022-01-11 15:39:40|21.69|21.61|21.69|21.61|21.71|21.63|21.69|21.61|28
1641915590000|2022-01-11 15:39:50|21.73|21.65|21.73|21.65|21.73|21.65|21.71|21.63|112
1641915600000|2022-01-11 15:40:00|21.71|21.63|21.74|21.66|21.74|21.66|21.71|21.63|24
1641915610000|2022-01-11 15:40:10|21.73|21.65|21.73|21.65|21.74|21.66|21.73|21.65|22
1641915620000|2022-01-11 15:40:20|21.74|21.66|21.74|21.66|21.74|21.66|21.73|21.65|18
1641915630000|2022-01-11 15:40:30|21.73|21.65|21.73|21.65|21.74|21.66|21.73|21.65|13
1641915640000|2022-01-11 15:40:40|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|25
1641915650000|2022-01-11 15:40:50|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|2
1641915660000|2022-01-11 15:41:00|21.79|21.71|21.79|21.71|21.79|21.71|21.78|21.7|52
1641915670000|2022-01-11 15:41:10|21.84|21.76|21.84|21.76|21.85|21.77|21.79|21.71|24
1641915680000|2022-01-11 15:41:20|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|21
1641915690000|2022-01-11 15:41:30|21.89|21.81|21.89|21.81|21.89|21.81|21.84|21.76|42
1641915700000|2022-01-11 15:41:40|21.94|21.86|21.94|21.86|21.94|21.86|21.91|21.83|75
1641915710000|2022-01-11 15:41:50|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|19
1641915720000|2022-01-11 15:42:00|||||||||2
1641915730000|2022-01-11 15:42:10|21.92|21.84|21.91|21.83|21.94|21.86|21.91|21.83|2
1641915740000|2022-01-11 15:42:20|21.94|21.86|21.94|21.86|21.94|21.86|21.91|21.83|4
1641915750000|2022-01-11 15:42:30|21.91|21.83|21.89|21.81|21.94|21.86|21.89|21.81|1
1641915760000|2022-01-11 15:42:40|21.91|21.83|21.89|21.81|21.91|21.83|21.89|21.81|0
1641915770000|2022-01-11 15:42:50|21.92|21.84|21.89|21.81|21.92|21.84|21.89|21.81|2
1641915780000|2022-01-11 15:43:00|21.9|21.82|21.94|21.86|21.94|21.86|21.9|21.82|15
1641915790000|2022-01-11 15:43:10|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|5
1641915800000|2022-01-11 15:43:20|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|26
1641915810000|2022-01-11 15:43:30|21.89|21.81|21.91|21.83|21.91|21.83|21.89|21.81|0
1641915820000|2022-01-11 15:43:40|21.89|21.81|21.91|21.83|21.93|21.85|21.89|21.81|127
1641915830000|2022-01-11 15:43:50|21.93|21.85|21.89|21.81|21.93|21.85|21.89|21.81|2
1641915840000|2022-01-11 15:44:00|21.91|21.83|21.89|21.81|21.91|21.83|21.88|21.8|0
1641915850000|2022-01-11 15:44:10|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1641915860000|2022-01-11 15:44:20|21.86|21.78|21.88|21.8|21.88|21.8|21.85|21.77|17
1641915880000|2022-01-11 15:44:40|21.85|21.77|21.88|21.8|21.88|21.8|21.85|21.77|0
1641915890000|2022-01-11 15:44:50|21.87|21.79|21.88|21.8|21.88|21.8|21.85|21.77|54
1641915900000|2022-01-11 15:45:00|21.86|21.78|21.86|21.78|21.88|21.8|21.86|21.78|1
1641915910000|2022-01-11 15:45:10|21.88|21.8|21.83|21.75|21.88|21.8|21.83|21.75|3
1641915920000|2022-01-11 15:45:20|21.82|21.74|21.83|21.75|21.83|21.75|21.82|21.74|10
1641915930000|2022-01-11 15:45:30|21.82|21.74|21.78|21.7|21.83|21.75|21.77|21.69|44
1641915940000|2022-01-11 15:45:40|21.77|21.69|21.77|21.69|21.78|21.7|21.77|21.69|27
1641915950000|2022-01-11 15:45:50|21.78|21.7|21.77|21.69|21.78|21.7|21.77|21.69|25
1641915960000|2022-01-11 15:46:00|21.78|21.7|21.82|21.74|21.83|21.75|21.77|21.69|22
1641915970000|2022-01-11 15:46:10|21.8|21.72|21.78|21.7|21.8|21.72|21.77|21.69|1
1641915980000|2022-01-11 15:46:20|21.77|21.69|21.78|21.7|21.78|21.7|21.77|21.69|16
1641915990000|2022-01-11 15:46:30|21.8|21.72|21.8|21.72|21.8|21.72|21.78|21.7|0
1641916000000|2022-01-11 15:46:40|21.78|21.7|21.77|21.69|21.78|21.7|21.77|21.69|1
1641916010000|2022-01-11 15:46:50|21.78|21.7|21.77|21.69|21.78|21.7|21.77|21.69|3
1641916020000|2022-01-11 15:47:00|21.78|21.7|21.77|21.69|21.78|21.7|21.77|21.69|2
1641916030000|2022-01-11 15:47:10|21.78|21.7|21.78|21.7|21.8|21.72|21.78|21.7|2
1641916040000|2022-01-11 15:47:20|21.8|21.72|21.78|21.7|21.83|21.75|21.78|21.7|7
1641916050000|2022-01-11 15:47:30|21.8|21.72|21.77|21.69|21.8|21.72|21.77|21.69|0
1641916060000|2022-01-11 15:47:40|21.78|21.7|21.72|21.64|21.78|21.7|21.72|21.64|2
1641916070000|2022-01-11 15:47:50|21.73|21.65|21.77|21.69|21.78|21.7|21.73|21.65|1
1641916080000|2022-01-11 15:48:00|21.75|21.67|21.78|21.7|21.78|21.7|21.75|21.67|249
1641916090000|2022-01-11 15:48:10|||||||||4
1641916100000|2022-01-11 15:48:20|21.77|21.69|21.78|21.7|21.78|21.7|21.75|21.67|2
1641916120000|2022-01-11 15:48:40|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|17
1641916130000|2022-01-11 15:48:50|21.83|21.75|21.8|21.72|21.83|21.75|21.78|21.7|6
1641916140000|2022-01-11 15:49:00|21.78|21.7|21.8|21.72|21.83|21.75|21.78|21.7|1
1641916150000|2022-01-11 15:49:10|21.78|21.7|21.78|21.7|21.79|21.71|21.78|21.7|0
1641916160000|2022-01-11 15:49:20|21.81|21.73|21.81|21.73|21.83|21.75|21.78|21.7|1
1641916170000|2022-01-11 15:49:30|21.83|21.75|21.83|21.75|21.83|21.75|21.81|21.73|2
1641916180000|2022-01-11 15:49:40|21.84|21.76|21.84|21.76|21.88|21.8|21.84|21.76|20
1641916200000|2022-01-11 15:50:00|21.87|21.79|21.84|21.76|21.89|21.81|21.84|21.76|23
1641916220000|2022-01-11 15:50:20|21.89|21.81|21.87|21.79|21.89|21.81|21.84|21.76|28
1641916230000|2022-01-11 15:50:30|21.86|21.78|21.84|21.76|21.87|21.79|21.84|21.76|0
1641916240000|2022-01-11 15:50:40|21.81|21.73|21.84|21.76|21.84|21.76|21.81|21.73|4
1641916250000|2022-01-11 15:50:50|||||||||1
1641916260000|2022-01-11 15:51:00|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|1
1641916270000|2022-01-11 15:51:10|21.81|21.73|21.84|21.76|21.84|21.76|21.81|21.73|4
1641916280000|2022-01-11 15:51:20|21.87|21.79|21.84|21.76|21.89|21.81|21.84|21.76|4
1641916290000|2022-01-11 15:51:30|21.87|21.79|21.84|21.76|21.87|21.79|21.84|21.76|1
1641916310000|2022-01-11 15:51:50|21.83|21.75|21.83|21.75|21.84|21.76|21.81|21.73|1
1641916320000|2022-01-11 15:52:00|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|2
1641916330000|2022-01-11 15:52:10|21.81|21.73|21.83|21.75|21.84|21.76|21.81|21.73|4
1641916340000|2022-01-11 15:52:20|21.84|21.76|21.81|21.73|21.84|21.76|21.81|21.73|101
1641916350000|2022-01-11 15:52:30|21.8|21.72|21.81|21.73|21.83|21.75|21.8|21.72|10
1641916360000|2022-01-11 15:52:40|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|0
1641916370000|2022-01-11 15:52:50|21.79|21.71|21.83|21.75|21.83|21.75|21.79|21.71|0
1641916380000|2022-01-11 15:53:00|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|2
1641916390000|2022-01-11 15:53:10|21.81|21.73|21.78|21.7|21.81|21.73|21.78|21.7|12
1641916400000|2022-01-11 15:53:20|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|13
1641916430000|2022-01-11 15:53:50|21.79|21.71|21.78|21.7|21.81|21.73|21.78|21.7|0
1641916440000|2022-01-11 15:54:00|||||||||12
1641916460000|2022-01-11 15:54:20|21.79|21.71|21.83|21.75|21.83|21.75|21.79|21.71|22
1641916470000|2022-01-11 15:54:30|21.81|21.73|21.81|21.73|21.81|21.73|21.79|21.71|0
1641916480000|2022-01-11 15:54:40|21.79|21.71|21.79|21.71|21.81|21.73|21.79|21.71|0
1641916490000|2022-01-11 15:54:50|21.78|21.7|21.78|21.7|21.79|21.71|21.78|21.7|130
1641916500000|2022-01-11 15:55:00|21.76|21.68|21.73|21.65|21.76|21.68|21.73|21.65|7
1641916510000|2022-01-11 15:55:10|21.77|21.69|21.73|21.65|21.77|21.69|21.73|21.65|0
1641916520000|2022-01-11 15:55:20|||||||||3
1641916560000|2022-01-11 15:56:00|21.74|21.66|21.78|21.7|21.78|21.7|21.74|21.66|1
1641916570000|2022-01-11 15:56:10|21.79|21.71|21.79|21.71|21.81|21.73|21.78|21.7|3
1641916580000|2022-01-11 15:56:20|21.81|21.73|21.81|21.73|21.84|21.76|21.79|21.71|1
1641916590000|2022-01-11 15:56:30|21.79|21.71|21.79|21.71|21.81|21.73|21.79|21.71|0
1641916600000|2022-01-11 15:56:40|21.78|21.7|21.79|21.71|21.81|21.73|21.78|21.7|4
1641916610000|2022-01-11 15:56:50|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|2
1641916620000|2022-01-11 15:57:00|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|3
1641916640000|2022-01-11 15:57:20|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|3
1641916650000|2022-01-11 15:57:30|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|63
1641916660000|2022-01-11 15:57:40|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|42
1641916670000|2022-01-11 15:57:50|21.81|21.73|21.79|21.71|21.82|21.74|21.79|21.71|1
1641916680000|2022-01-11 15:58:00|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|0
1641916690000|2022-01-11 15:58:10|21.78|21.7|21.78|21.7|21.79|21.71|21.78|21.7|1
1641916700000|2022-01-11 15:58:20|21.76|21.68|21.73|21.65|21.76|21.68|21.73|21.65|0
1641916710000|2022-01-11 15:58:30|21.72|21.64|21.68|21.6|21.72|21.64|21.67|21.59|18
1641916720000|2022-01-11 15:58:40|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|16
1641916730000|2022-01-11 15:58:50|21.7|21.62|21.72|21.64|21.72|21.64|21.7|21.62|0
1641916740000|2022-01-11 15:59:00|21.7|21.62|21.72|21.64|21.73|21.65|21.7|21.62|7
1641916750000|2022-01-11 15:59:10|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|0
1641916760000|2022-01-11 15:59:20|21.7|21.62|21.7|21.62|21.7|21.62|21.68|21.6|0
1641916770000|2022-01-11 15:59:30|21.68|21.6|21.72|21.64|21.72|21.64|21.68|21.6|3
1641916780000|2022-01-11 15:59:40|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|105
1641916790000|2022-01-11 15:59:50|||||||||41
1641916800000|2022-01-11 16:00:00|21.67|21.59|21.67|21.59|21.67|21.59|21.63|21.55|30
1641916810000|2022-01-11 16:00:10|21.68|21.6|21.68|21.6|21.72|21.64|21.68|21.6|7
1641916820000|2022-01-11 16:00:20|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|42
1641916830000|2022-01-11 16:00:30|21.7|21.62|21.7|21.62|21.72|21.64|21.67|21.59|0
1641916840000|2022-01-11 16:00:40|21.68|21.6|21.67|21.59|21.72|21.64|21.67|21.59|0
1641916850000|2022-01-11 16:00:50|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|1
1641916860000|2022-01-11 16:01:00|21.65|21.57|21.62|21.54|21.65|21.57|21.62|21.54|1
1641916870000|2022-01-11 16:01:10|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|1
1641916880000|2022-01-11 16:01:20|21.63|21.55|21.63|21.55|21.63|21.55|21.62|21.54|0
1641916890000|2022-01-11 16:01:30|21.62|21.54|21.63|21.55|21.67|21.59|21.62|21.54|2
1641916900000|2022-01-11 16:01:40|21.65|21.57|21.62|21.54|21.65|21.57|21.62|21.54|21
1641916920000|2022-01-11 16:02:00|21.58|21.5|21.58|21.5|21.58|21.5|21.57|21.49|45
1641916930000|2022-01-11 16:02:10|21.6|21.52|21.62|21.54|21.62|21.54|21.6|21.52|1
1641916940000|2022-01-11 16:02:20|21.63|21.55|21.58|21.5|21.63|21.55|21.58|21.5|29
1641916950000|2022-01-11 16:02:30|21.6|21.52|21.6|21.52|21.6|21.52|21.58|21.5|0
1641916960000|2022-01-11 16:02:40|21.61|21.53|21.58|21.5|21.63|21.55|21.58|21.5|3
1641916980000|2022-01-11 16:03:00|||||||||24
1641916990000|2022-01-11 16:03:10|21.53|21.45|21.57|21.49|21.58|21.5|21.53|21.45|109
1641917000000|2022-01-11 16:03:20|21.58|21.5|21.58|21.5|21.58|21.5|21.57|21.49|4
1641917010000|2022-01-11 16:03:30|21.57|21.49|21.58|21.5|21.58|21.5|21.57|21.49|5
1641917020000|2022-01-11 16:03:40|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1641917030000|2022-01-11 16:03:50|21.55|21.47|21.53|21.45|21.55|21.47|21.52|21.44|20
1641917040000|2022-01-11 16:04:00|21.52|21.44|21.52|21.44|21.53|21.45|21.52|21.44|11
1641917050000|2022-01-11 16:04:10|21.5|21.42|21.5|21.42|21.5|21.42|21.47|21.39|23
1641917060000|2022-01-11 16:04:20|21.47|21.39|21.47|21.39|21.49|21.41|21.47|21.39|0
1641917070000|2022-01-11 16:04:30|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|18
1641917080000|2022-01-11 16:04:40|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|0
1641917090000|2022-01-11 16:04:50|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1641917100000|2022-01-11 16:05:00|21.51|21.43|21.51|21.43|21.52|21.44|21.49|21.41|1
1641917110000|2022-01-11 16:05:10|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1641917120000|2022-01-11 16:05:20|21.51|21.43|21.49|21.41|21.52|21.44|21.49|21.41|0
1641917130000|2022-01-11 16:05:30|21.47|21.39|21.49|21.41|21.51|21.43|21.46|21.38|18
1641917140000|2022-01-11 16:05:40|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1641917150000|2022-01-11 16:05:50|21.46|21.38|21.46|21.38|21.47|21.39|21.46|21.38|1
1641917160000|2022-01-11 16:06:00|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1641917170000|2022-01-11 16:06:10|21.51|21.43|21.51|21.43|21.51|21.43|21.49|21.41|0
1641917180000|2022-01-11 16:06:20|21.49|21.41|21.49|21.41|21.51|21.43|21.49|21.41|0
1641917190000|2022-01-11 16:06:30|21.47|21.39|21.47|21.39|21.49|21.41|21.46|21.38|27
1641917200000|2022-01-11 16:06:40|21.46|21.38|21.51|21.43|21.51|21.43|21.46|21.38|2
1641917210000|2022-01-11 16:06:50|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|2
1641917220000|2022-01-11 16:07:00|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|0
1641917230000|2022-01-11 16:07:10|||||||||2
1641917250000|2022-01-11 16:07:30|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|11
1641917260000|2022-01-11 16:07:40|||||||||1
1641917290000|2022-01-11 16:08:10|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|40
1641917300000|2022-01-11 16:08:20|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|30
1641917310000|2022-01-11 16:08:30|21.54|21.46|21.52|21.44|21.57|21.49|21.52|21.44|9
1641917320000|2022-01-11 16:08:40|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|12
1641917330000|2022-01-11 16:08:50|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|0
1641917340000|2022-01-11 16:09:00|21.51|21.43|21.51|21.43|21.52|21.44|21.51|21.43|28
1641917350000|2022-01-11 16:09:10|21.52|21.44|21.52|21.44|21.52|21.44|21.51|21.43|0
1641917360000|2022-01-11 16:09:20|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|7
1641917370000|2022-01-11 16:09:30|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|1
1641917380000|2022-01-11 16:09:40|21.54|21.46|21.57|21.49|21.57|21.49|21.54|21.46|4
1641917390000|2022-01-11 16:09:50|21.56|21.48|21.52|21.44|21.57|21.49|21.52|21.44|2
1641917400000|2022-01-11 16:10:00|21.51|21.43|21.49|21.41|21.51|21.43|21.47|21.39|9
1641917410000|2022-01-11 16:10:10|21.47|21.39|21.47|21.39|21.51|21.43|21.47|21.39|0
1641917420000|2022-01-11 16:10:20|21.49|21.41|21.51|21.43|21.52|21.44|21.49|21.41|0
1641917430000|2022-01-11 16:10:30|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1641917440000|2022-01-11 16:10:40|21.51|21.43|21.52|21.44|21.54|21.46|21.51|21.43|13
1641917450000|2022-01-11 16:10:50|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|6
1641917460000|2022-01-11 16:11:00|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|1
1641917470000|2022-01-11 16:11:10|21.51|21.43|21.52|21.44|21.52|21.44|21.47|21.39|10
1641917480000|2022-01-11 16:11:20|||||||||1
1641917490000|2022-01-11 16:11:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|1
1641917500000|2022-01-11 16:11:40|21.49|21.41|21.51|21.43|21.51|21.43|21.47|21.39|0
1641917510000|2022-01-11 16:11:50|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1641917520000|2022-01-11 16:12:00|21.51|21.43|21.51|21.43|21.52|21.44|21.51|21.43|0
1641917530000|2022-01-11 16:12:10|21.49|21.41|21.46|21.38|21.51|21.43|21.46|21.38|3
1641917580000|2022-01-11 16:13:00|21.45|21.37|21.46|21.38|21.46|21.38|21.45|21.37|2
1641917610000|2022-01-11 16:13:30|21.45|21.37|21.43|21.35|21.46|21.38|21.43|21.35|1
1641917620000|2022-01-11 16:13:40|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1641917630000|2022-01-11 16:13:50|21.43|21.35|21.43|21.35|21.46|21.38|21.43|21.35|13
1641917640000|2022-01-11 16:14:00|21.41|21.33|21.44|21.36|21.46|21.38|21.41|21.33|3
1641917650000|2022-01-11 16:14:10|21.46|21.38|21.46|21.38|21.46|21.38|21.41|21.33|3
1641917660000|2022-01-11 16:14:20|21.44|21.36|21.41|21.33|21.44|21.36|21.41|21.33|0
1641917670000|2022-01-11 16:14:30|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|131
1641917680000|2022-01-11 16:14:40|21.41|21.33|21.41|21.33|21.45|21.37|21.41|21.33|0
1641917690000|2022-01-11 16:14:50|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|24
1641917700000|2022-01-11 16:15:00|21.36|21.28|21.41|21.33|21.41|21.33|21.36|21.28|0
1641917710000|2022-01-11 16:15:10|21.37|21.29|21.36|21.28|21.41|21.33|21.36|21.28|18
1641917720000|2022-01-11 16:15:20|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|18
1641917730000|2022-01-11 16:15:30|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|0
1641917740000|2022-01-11 16:15:40|21.35|21.27|21.35|21.27|21.35|21.27|21.31|21.23|3
1641917750000|2022-01-11 16:15:50|21.33|21.25|21.33|21.25|21.35|21.27|21.31|21.23|0
1641917760000|2022-01-11 16:16:00|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|0
1641917770000|2022-01-11 16:16:10|21.35|21.27|21.31|21.23|21.35|21.27|21.31|21.23|0
1641917780000|2022-01-11 16:16:20|21.33|21.25|21.31|21.23|21.35|21.27|21.3|21.22|34
1641917790000|2022-01-11 16:16:30|21.33|21.25|21.36|21.28|21.36|21.28|21.33|21.25|28
1641917800000|2022-01-11 16:16:40|21.35|21.27|21.35|21.27|21.36|21.28|21.35|21.27|37
1641917810000|2022-01-11 16:16:50|21.36|21.28|21.35|21.27|21.36|21.28|21.35|21.27|2
1641917820000|2022-01-11 16:17:00|21.36|21.28|21.35|21.27|21.36|21.28|21.35|21.27|1
1641917830000|2022-01-11 16:17:10|21.33|21.25|21.33|21.25|21.35|21.27|21.31|21.23|0
1641917840000|2022-01-11 16:17:20|21.35|21.27|21.33|21.25|21.36|21.28|21.33|21.25|27
1641917850000|2022-01-11 16:17:30|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|23
1641917870000|2022-01-11 16:17:50|||||||||10
1641917880000|2022-01-11 16:18:00|21.3|21.22|21.31|21.23|21.35|21.27|21.3|21.22|76
1641917890000|2022-01-11 16:18:10|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|0
1641917900000|2022-01-11 16:18:20|21.31|21.23|21.33|21.25|21.35|21.27|21.31|21.23|8
1641917910000|2022-01-11 16:18:30|21.31|21.23|21.31|21.23|21.31|21.23|21.3|21.22|8
1641917930000|2022-01-11 16:18:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1641917940000|2022-01-11 16:19:00|||||||||10
1641917950000|2022-01-11 16:19:10|21.26|21.18|21.28|21.2|21.3|21.22|21.26|21.18|24
1641917960000|2022-01-11 16:19:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1641917970000|2022-01-11 16:19:30|21.31|21.23|21.3|21.22|21.31|21.23|21.28|21.2|9
1641917980000|2022-01-11 16:19:40|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|0
1641917990000|2022-01-11 16:19:50|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|0
1641918000000|2022-01-11 16:20:00|21.28|21.2|21.3|21.22|21.3|21.22|21.25|21.17|6
1641918010000|2022-01-11 16:20:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|2
1641918020000|2022-01-11 16:20:20|21.32|21.24|21.36|21.28|21.36|21.28|21.31|21.23|104
1641918030000|2022-01-11 16:20:30|21.34|21.26|21.36|21.28|21.36|21.28|21.33|21.25|10
1641918040000|2022-01-11 16:20:40|21.34|21.26|21.31|21.23|21.34|21.26|21.31|21.23|62
1641918050000|2022-01-11 16:20:50|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|15
1641918070000|2022-01-11 16:21:10|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1641918090000|2022-01-11 16:21:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|23
1641918100000|2022-01-11 16:21:40|21.28|21.2|21.25|21.17|21.28|21.2|21.25|21.17|24
1641918110000|2022-01-11 16:21:50|||||||||20
1641918120000|2022-01-11 16:22:00|||||||||9
1641918130000|2022-01-11 16:22:10|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|6
1641918140000|2022-01-11 16:22:20|21.3|21.22|21.3|21.22|21.3|21.22|21.28|21.2|0
1641918150000|2022-01-11 16:22:30|21.28|21.2|21.21|21.13|21.28|21.2|21.21|21.13|1
1641918160000|2022-01-11 16:22:40|21.2|21.12|21.23|21.15|21.25|21.17|21.2|21.12|16
1641918170000|2022-01-11 16:22:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|14
1641918180000|2022-01-11 16:23:00|21.21|21.13|21.23|21.15|21.25|21.17|21.21|21.13|2
1641918190000|2022-01-11 16:23:10|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|1
1641918200000|2022-01-11 16:23:20|21.21|21.13|21.25|21.17|21.25|21.17|21.2|21.12|1
1641918210000|2022-01-11 16:23:30|21.21|21.13|21.25|21.17|21.25|21.17|21.21|21.13|6
1641918220000|2022-01-11 16:23:40|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|4
1641918230000|2022-01-11 16:23:50|21.26|21.18|21.26|21.18|21.26|21.18|21.25|21.17|3
1641918240000|2022-01-11 16:24:00|21.25|21.17|21.25|21.17|21.26|21.18|21.25|21.17|1
1641918250000|2022-01-11 16:24:10|21.21|21.13|21.25|21.17|21.25|21.17|21.21|21.13|21
1641918260000|2022-01-11 16:24:20|21.26|21.18|21.26|21.18|21.26|21.18|21.25|21.17|1
1641918290000|2022-01-11 16:24:50|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|8
1641918300000|2022-01-11 16:25:00|21.25|21.17|21.21|21.13|21.26|21.18|21.21|21.13|2
1641918310000|2022-01-11 16:25:10|21.22|21.14|21.21|21.13|21.26|21.18|21.21|21.13|3
1641918330000|2022-01-11 16:25:30|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|10
1641918350000|2022-01-11 16:25:50|21.2|21.12|21.2|21.12|21.21|21.13|21.2|21.12|1
1641918360000|2022-01-11 16:26:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1641918370000|2022-01-11 16:26:10|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|16
1641918380000|2022-01-11 16:26:20|21.26|21.18|21.25|21.17|21.26|21.18|21.21|21.13|1
1641918390000|2022-01-11 16:26:30|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|0
1641918400000|2022-01-11 16:26:40|21.2|21.12|21.2|21.12|21.21|21.13|21.2|21.12|13
1641918410000|2022-01-11 16:26:50|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|6
1641918420000|2022-01-11 16:27:00|||||||||2
1641918450000|2022-01-11 16:27:30|||||||||5
1641918460000|2022-01-11 16:27:40|21.21|21.13|21.21|21.13|21.21|21.13|21.2|21.12|40
1641918470000|2022-01-11 16:27:50|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|2
1641918480000|2022-01-11 16:28:00|21.16|21.08|21.15|21.07|21.18|21.1|21.15|21.07|2
1641918490000|2022-01-11 16:28:10|||||||||70
1641918500000|2022-01-11 16:28:20|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|58
1641918510000|2022-01-11 16:28:30|21.15|21.07|21.15|21.07|21.15|21.07|21.14|21.06|50
1641918520000|2022-01-11 16:28:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|2
1641918530000|2022-01-11 16:28:50|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|91
1641918540000|2022-01-11 16:29:00|21.12|21.04|21.1|21.02|21.14|21.06|21.09|21.01|117
1641918550000|2022-01-11 16:29:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|26
1641918560000|2022-01-11 16:29:20|21.1|21.02|21.12|21.04|21.14|21.06|21.09|21.01|67
1641918570000|2022-01-11 16:29:30|21.09|21.01|21.09|21.01|21.11|21.03|21.09|21.01|52
1641918580000|2022-01-11 16:29:40|||||||||130
1641918590000|2022-01-11 16:29:50|||||||||83
1641918600000|2022-01-11 16:30:00|||||||||41
1641918610000|2022-01-11 16:30:10|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|126
1641918620000|2022-01-11 16:30:20|21.1|21.02|21.09|21.01|21.14|21.06|21.09|21.01|432
1641918630000|2022-01-11 16:30:30|21.08|21|21.08|21|21.08|21|21.08|21|101
1641918640000|2022-01-11 16:30:40|21.09|21.01|21.08|21|21.09|21.01|21.08|21|54
1641918650000|2022-01-11 16:30:50|21.07|20.99|21.08|21|21.08|21|21.07|20.99|339
1641918660000|2022-01-11 16:31:00|||||||||36
1641918670000|2022-01-11 16:31:10|21.12|21.04|21.13|21.05|21.13|21.05|21.1|21.02|32
1641918680000|2022-01-11 16:31:20|21.11|21.03|21.11|21.03|21.13|21.05|21.09|21.01|12
1641918690000|2022-01-11 16:31:30|21.13|21.05|21.13|21.05|21.13|21.05|21.11|21.03|6
1641918700000|2022-01-11 16:31:40|21.11|21.03|21.09|21.01|21.13|21.05|21.09|21.01|1
1641918710000|2022-01-11 16:31:50|21.11|21.03|21.13|21.05|21.14|21.06|21.11|21.03|59
1641918720000|2022-01-11 16:32:00|21.11|21.03|21.14|21.06|21.14|21.06|21.11|21.03|3
1641918730000|2022-01-11 16:32:10|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|3
1641918740000|2022-01-11 16:32:20|||||||||2
1641918750000|2022-01-11 16:32:30|21.13|21.05|21.13|21.05|21.13|21.05|21.09|21.01|13
1641918760000|2022-01-11 16:32:40|||||||||3
1641918770000|2022-01-11 16:32:50|||||||||2
1641918780000|2022-01-11 16:33:00|||||||||3
1641918790000|2022-01-11 16:33:10|21.11|21.03|21.09|21.01|21.11|21.03|21.08|21|2
1641918800000|2022-01-11 16:33:20|||||||||2
1641918810000|2022-01-11 16:33:30|21.11|21.03|21.09|21.01|21.13|21.05|21.09|21.01|2
1641918820000|2022-01-11 16:33:40|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|1
1641918830000|2022-01-11 16:33:50|21.11|21.03|21.11|21.03|21.13|21.05|21.11|21.03|1
1641918840000|2022-01-11 16:34:00|21.09|21.01|21.11|21.03|21.13|21.05|21.09|21.01|5
1641918850000|2022-01-11 16:34:10|21.13|21.05|21.09|21.01|21.13|21.05|21.09|21.01|3
1641918860000|2022-01-11 16:34:20|21.11|21.03|21.11|21.03|21.11|21.03|21.09|21.01|2
1641918870000|2022-01-11 16:34:30|21.09|21.01|21.13|21.05|21.13|21.05|21.09|21.01|2
1641918880000|2022-01-11 16:34:40|21.14|21.06|21.09|21.01|21.14|21.06|21.09|21.01|38
1641918890000|2022-01-11 16:34:50|21.11|21.03|21.11|21.03|21.14|21.06|21.11|21.03|15
1641918900000|2022-01-11 16:35:00|21.13|21.05|21.09|21.01|21.13|21.05|21.09|21.01|2
1641918910000|2022-01-11 16:35:10|21.08|21|21.08|21|21.09|21.01|21.08|21|4
1641918920000|2022-01-11 16:35:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|2
1641918930000|2022-01-11 16:35:30|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|0
1641918940000|2022-01-11 16:35:40|||||||||2
1641918950000|2022-01-11 16:35:50|||||||||2
1641918960000|2022-01-11 16:36:00|||||||||1
1641918970000|2022-01-11 16:36:10|21.08|21|21.08|21|21.08|21|21.08|21|5
1641918980000|2022-01-11 16:36:20|||||||||3
1641918990000|2022-01-11 16:36:30|||||||||2
1641919000000|2022-01-11 16:36:40|||||||||4
1641919010000|2022-01-11 16:36:50|||||||||1
1641919020000|2022-01-11 16:37:00|||||||||2
1641919030000|2022-01-11 16:37:10|||||||||2
1641919050000|2022-01-11 16:37:30|||||||||1
1641919060000|2022-01-11 16:37:40|||||||||1
1641919070000|2022-01-11 16:37:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|42
1641919080000|2022-01-11 16:38:00|||||||||1
1641919090000|2022-01-11 16:38:10|21.08|21|21.08|21|21.08|21|21.08|21|4
1641919100000|2022-01-11 16:38:20|||||||||2
1641919110000|2022-01-11 16:38:30|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|7
1641919120000|2022-01-11 16:38:40|21.08|21|21.08|21|21.08|21|21.07|20.99|2
1641919130000|2022-01-11 16:38:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|38
1641919140000|2022-01-11 16:39:00|||||||||8
1641919150000|2022-01-11 16:39:10|||||||||2
1641919170000|2022-01-11 16:39:30|||||||||2
1641919180000|2022-01-11 16:39:40|21.02|20.94|20.98|20.9|21.02|20.94|20.98|20.9|9
1641919190000|2022-01-11 16:39:50|21|20.92|21.02|20.94|21.03|20.95|20.98|20.9|6
1641919200000|2022-01-11 16:40:00|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|3
1641919210000|2022-01-11 16:40:10|||||||||4
1641919220000|2022-01-11 16:40:20|20.98|20.9|20.97|20.89|21|20.92|20.97|20.89|23
1641919230000|2022-01-11 16:40:30|||||||||13
1641919240000|2022-01-11 16:40:40|20.99|20.91|21.02|20.94|21.02|20.94|20.99|20.91|14
1641919250000|2022-01-11 16:40:50|21.01|20.93|21.01|20.93|21.01|20.93|20.99|20.91|12
1641919260000|2022-01-11 16:41:00|20.99|20.91|21.02|20.94|21.02|20.94|20.99|20.91|31
1641919270000|2022-01-11 16:41:10|21.01|20.93|21.01|20.93|21.02|20.94|21.01|20.93|17
1641919280000|2022-01-11 16:41:20|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|36
1641919290000|2022-01-11 16:41:30|||||||||2
1641919300000|2022-01-11 16:41:40|||||||||3
1641919310000|2022-01-11 16:41:50|||||||||2
1641919320000|2022-01-11 16:42:00|||||||||1
1641919330000|2022-01-11 16:42:10|||||||||1
1641919360000|2022-01-11 16:42:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|2
1641919380000|2022-01-11 16:43:00|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|31
1641919390000|2022-01-11 16:43:10|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|5
1641919400000|2022-01-11 16:43:20|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1641919410000|2022-01-11 16:43:30|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|1
1641919420000|2022-01-11 16:43:40|21.01|20.93|21.01|20.93|21.02|20.94|21.01|20.93|0
1641919430000|2022-01-11 16:43:50|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|8
1641919440000|2022-01-11 16:44:00|20.99|20.91|21.02|20.94|21.02|20.94|20.99|20.91|16
1641919450000|2022-01-11 16:44:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|14
1641919490000|2022-01-11 16:44:50|||||||||5
1641919500000|2022-01-11 16:45:00|21.02|20.94|21.02|20.94|21.02|20.94|21.01|20.93|4
1641919510000|2022-01-11 16:45:10|21.01|20.93|21.01|20.93|21.02|20.94|21.01|20.93|0
1641919540000|2022-01-11 16:45:40|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|27
1641919550000|2022-01-11 16:45:50|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|0
1641919560000|2022-01-11 16:46:00|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|2
1641919580000|2022-01-11 16:46:20|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|0
1641919590000|2022-01-11 16:46:30|21.04|20.96|21.07|20.99|21.07|20.99|21.04|20.96|46
1641919650000|2022-01-11 16:47:30|21.08|21|21.07|20.99|21.08|21|21.07|20.99|1
1641919660000|2022-01-11 16:47:40|21.08|21|21.07|20.99|21.08|21|21.07|20.99|0
1641919670000|2022-01-11 16:47:50|21.08|21|21.08|21|21.08|21|21.07|20.99|0
1641919690000|2022-01-11 16:48:10|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|1
1641919700000|2022-01-11 16:48:20|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|0
1641919710000|2022-01-11 16:48:30|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|6
1641919720000|2022-01-11 16:48:40|21.1|21.02|21.08|21|21.13|21.05|21.08|21|4
1641919770000|2022-01-11 16:49:30|21.12|21.04|21.1|21.02|21.12|21.04|21.08|21|0
1641919780000|2022-01-11 16:49:40|21.08|21|21.1|21.02|21.12|21.04|21.08|21|0
1641919790000|2022-01-11 16:49:50|21.08|21|21.08|21|21.08|21|21.08|21|0
1641919800000|2022-01-11 16:50:00|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1641919820000|2022-01-11 16:50:20|21.06|20.98|21.03|20.95|21.06|20.98|21.03|20.95|0
1641919830000|2022-01-11 16:50:30|21.04|20.96|21.04|20.96|21.06|20.98|21.04|20.96|25
1641919840000|2022-01-11 16:50:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1641919850000|2022-01-11 16:50:50|21.04|20.96|21.08|21|21.08|21|21.03|20.95|0
1641919860000|2022-01-11 16:51:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|26
1641919870000|2022-01-11 16:51:10|21.08|21|21.08|21|21.08|21|21.07|20.99|4
1641919890000|2022-01-11 16:51:30|21.07|20.99|21.07|20.99|21.08|21|21.07|20.99|0
1641919900000|2022-01-11 16:51:40|21.08|21|21.08|21|21.08|21|21.07|20.99|0
1641919910000|2022-01-11 16:51:50|21.1|21.02|21.08|21|21.1|21.02|21.08|21|20
1641919920000|2022-01-11 16:52:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1641919930000|2022-01-11 16:52:10|21.08|21|21.08|21|21.08|21|21.08|21|0
1641919960000|2022-01-11 16:52:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|1
1641919970000|2022-01-11 16:52:50|21.08|21|21.07|20.99|21.08|21|21.07|20.99|3
1641919980000|2022-01-11 16:53:00|21.03|20.95|21.03|20.95|21.05|20.97|21.03|20.95|0
1641919990000|2022-01-11 16:53:10|21.05|20.97|21.03|20.95|21.07|20.99|21.03|20.95|5
1641920000000|2022-01-11 16:53:20|21.05|20.97|21.05|20.97|21.07|20.99|21.03|20.95|0
1641920020000|2022-01-11 16:53:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|3
1641920040000|2022-01-11 16:54:00|21.05|20.97|21.05|20.97|21.05|20.97|21.03|20.95|0
1641920050000|2022-01-11 16:54:10|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|8
1641920060000|2022-01-11 16:54:20|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|0
1641920070000|2022-01-11 16:54:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1641920080000|2022-01-11 16:54:40|21.05|20.97|21.07|20.99|21.08|21|21.05|20.97|3
1641920090000|2022-01-11 16:54:50|21.08|21|21.08|21|21.08|21|21.08|21|0
1641920110000|2022-01-11 16:55:10|21.07|20.99|21.12|21.04|21.12|21.04|21.07|20.99|64
1641920120000|2022-01-11 16:55:20|21.1|21.02|21.07|20.99|21.1|21.02|21.07|20.99|0
1641920130000|2022-01-11 16:55:30|21.08|21|21.1|21.02|21.1|21.02|21.08|21|0
1641920140000|2022-01-11 16:55:40|21.08|21|21.08|21|21.08|21|21.07|20.99|3
1641920150000|2022-01-11 16:55:50|21.07|20.99|21.07|20.99|21.08|21|21.07|20.99|19
1641920160000|2022-01-11 16:56:00|||||||||7
1641920170000|2022-01-11 16:56:10|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|0
1641920190000|2022-01-11 16:56:30|21.08|21|21.07|20.99|21.08|21|21.07|20.99|3
1641920200000|2022-01-11 16:56:40|21.08|21|21.08|21|21.08|21|21.07|20.99|3
1641920210000|2022-01-11 16:56:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|1
1641920220000|2022-01-11 16:57:00|21.08|21|21.07|20.99|21.08|21|21.07|20.99|2
1641920230000|2022-01-11 16:57:10|21.08|21|21.07|20.99|21.08|21|21.07|20.99|18
1641920280000|2022-01-11 16:58:00|21.04|20.96|21.03|20.95|21.04|20.96|21.02|20.94|4
1641920290000|2022-01-11 16:58:10|21.02|20.94|21.07|20.99|21.07|20.99|21.02|20.94|18
1641920310000|2022-01-11 16:58:30|21.03|20.95|21.07|20.99|21.07|20.99|21.03|20.95|0
1641920320000|2022-01-11 16:58:40|21.05|20.97|21.03|20.95|21.07|20.99|21.03|20.95|0
1641920350000|2022-01-11 16:59:10|||||||||1
1641920380000|2022-01-11 16:59:40|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|25
1641920420000|2022-01-11 17:00:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|2
1641920430000|2022-01-11 17:00:30|21.02|20.94|21.02|20.94|21.03|20.95|21.02|20.94|2
1641920440000|2022-01-11 17:00:40|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1641920480000|2022-01-11 17:01:20|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|2
1641920490000|2022-01-11 17:01:30|||||||||1
1641920570000|2022-01-11 17:02:50|||||||||30
1641920580000|2022-01-11 17:03:00|20.95|20.87|20.98|20.9|20.98|20.9|20.95|20.87|3
1641920590000|2022-01-11 17:03:10|21|20.92|20.98|20.9|21|20.92|20.98|20.9|4
1641920600000|2022-01-11 17:03:20|21.02|20.94|21.02|20.94|21.02|20.94|21|20.92|2
1641920610000|2022-01-11 17:03:30|21|20.92|21.03|20.95|21.03|20.95|21|20.92|2
1641920620000|2022-01-11 17:03:40|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|0
1641920630000|2022-01-11 17:03:50|21.02|20.94|21.02|20.94|21.03|20.95|21.02|20.94|0
1641920640000|2022-01-11 17:04:00|||||||||1
1641920660000|2022-01-11 17:04:20|20.97|20.89|20.97|20.89|20.98|20.9|20.97|20.89|6
1641920670000|2022-01-11 17:04:30|20.98|20.9|20.98|20.9|20.98|20.9|20.97|20.89|0
1641920690000|2022-01-11 17:04:50|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|1
1641920710000|2022-01-11 17:05:10|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|0
1641920760000|2022-01-11 17:06:00|20.98|20.9|20.98|20.9|20.98|20.9|20.97|20.89|0
1641920790000|2022-01-11 17:06:30|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|0
1641920870000|2022-01-11 17:07:50|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|0
1641920900000|2022-01-11 17:08:20|21|20.92|20.98|20.9|21|20.92|20.98|20.9|0
1641920970000|2022-01-11 17:09:30|20.97|20.89|20.97|20.89|20.98|20.9|20.97|20.89|0
1641921030000|2022-01-11 17:10:30|20.98|20.9|20.98|20.9|20.98|20.9|20.97|20.89|0
1641921040000|2022-01-11 17:10:40|20.97|20.89|20.97|20.89|20.98|20.9|20.97|20.89|0
1641921060000|2022-01-11 17:11:00|20.98|20.9|20.98|20.9|20.98|20.9|20.97|20.89|0
1641921070000|2022-01-11 17:11:10|21|20.92|20.98|20.9|21.02|20.94|20.98|20.9|64
1641921080000|2022-01-11 17:11:20|20.97|20.89|20.97|20.89|20.98|20.9|20.97|20.89|2
1641921090000|2022-01-11 17:11:30|20.98|20.9|21|20.92|21|20.92|20.98|20.9|0
1641921130000|2022-01-11 17:12:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1641921150000|2022-01-11 17:12:30|21|20.92|21|20.92|21|20.92|21|20.92|0
1641921160000|2022-01-11 17:12:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1641921190000|2022-01-11 17:13:10|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1641921310000|2022-01-11 17:15:10|20.96|20.88|20.92|20.84|20.96|20.88|20.92|20.84|57
1641921320000|2022-01-11 17:15:20|20.93|20.85|20.94|20.86|20.94|20.86|20.92|20.84|1
1641921330000|2022-01-11 17:15:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|1
1641921340000|2022-01-11 17:15:40|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1641921350000|2022-01-11 17:15:50|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|0
1641921410000|2022-01-11 17:16:50|21.02|20.94|21.02|20.94|21.02|20.94|21|20.92|1
1641921420000|2022-01-11 17:17:00|21.03|20.95|21.03|20.95|21.03|20.95|21.02|20.94|4
1641921430000|2022-01-11 17:17:10|21.02|20.94|21.02|20.94|21.03|20.95|21.02|20.94|2
1641921450000|2022-01-11 17:17:30|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1641921470000|2022-01-11 17:17:50|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|1
1641921480000|2022-01-11 17:18:00|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|0
1641921510000|2022-01-11 17:18:30|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|2
1641921530000|2022-01-11 17:18:50|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|0
1641921540000|2022-01-11 17:19:00|21.01|20.93|21.01|20.93|21.02|20.94|21.01|20.93|0
1641921550000|2022-01-11 17:19:10|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|0
1641921560000|2022-01-11 17:19:20|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|0
1641921570000|2022-01-11 17:19:30|21.02|20.94|21.02|20.94|21.02|20.94|21.01|20.93|0
1641921580000|2022-01-11 17:19:40|21.01|20.93|21.01|20.93|21.02|20.94|21.01|20.93|0
1641921590000|2022-01-11 17:19:50|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|13
1641921610000|2022-01-11 17:20:10|20.97|20.89|20.96|20.88|20.97|20.89|20.96|20.88|0
1641921620000|2022-01-11 17:20:20|20.97|20.89|20.96|20.88|20.97|20.89|20.96|20.88|0
1641921650000|2022-01-11 17:20:50|20.97|20.89|20.96|20.88|20.97|20.89|20.96|20.88|0
1641921660000|2022-01-11 17:21:00|20.97|20.89|20.97|20.89|20.97|20.89|20.96|20.88|0
1641921780000|2022-01-11 17:23:00|20.98|20.9|20.98|20.9|20.98|20.9|20.97|20.89|53
1641921790000|2022-01-11 17:23:10|||||||||102
1641921800000|2022-01-11 17:23:20|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|16
1641921830000|2022-01-11 17:23:50|||||||||2
1641921840000|2022-01-11 17:24:00|21|20.92|21|20.92|21.02|20.94|21|20.92|0
1641921860000|2022-01-11 17:24:20|20.99|20.91|21.02|20.94|21.02|20.94|20.99|20.91|3
1641921880000|2022-01-11 17:24:40|21|20.92|21|20.92|21|20.92|21|20.92|0
1641921900000|2022-01-11 17:25:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1641921910000|2022-01-11 17:25:10|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1641921920000|2022-01-11 17:25:20|21.03|20.95|21.07|20.99|21.07|20.99|21.02|20.94|3
1641921930000|2022-01-11 17:25:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1641921940000|2022-01-11 17:25:40|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|0
1641921950000|2022-01-11 17:25:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1641921960000|2022-01-11 17:26:00|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|0
1641921980000|2022-01-11 17:26:20|21.08|21|21.09|21.01|21.1|21.02|21.08|21|30
1641921990000|2022-01-11 17:26:30|21.1|21.02|21.12|21.04|21.12|21.04|21.09|21.01|0
1641922000000|2022-01-11 17:26:40|21.09|21.01|21.12|21.04|21.12|21.04|21.09|21.01|0
1641922010000|2022-01-11 17:26:50|||||||||1
1641922060000|2022-01-11 17:27:40|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1641922070000|2022-01-11 17:27:50|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|2
1641922080000|2022-01-11 17:28:00|21.1|21.02|21.12|21.04|21.12|21.04|21.09|21.01|0
1641922120000|2022-01-11 17:28:40|21.15|21.07|21.14|21.06|21.15|21.07|21.14|21.06|17
1641922130000|2022-01-11 17:28:50|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|0
1641922140000|2022-01-11 17:29:00|21.12|21.04|21.15|21.07|21.15|21.07|21.12|21.04|0
1641922150000|2022-01-11 17:29:10|21.14|21.06|21.12|21.04|21.15|21.07|21.12|21.04|1
1641922160000|2022-01-11 17:29:20|21.14|21.06|21.12|21.04|21.15|21.07|21.12|21.04|2
1641922170000|2022-01-11 17:29:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1641922190000|2022-01-11 17:29:50|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|0
1641922200000|2022-01-11 17:30:00|21.08|21|21.09|21.01|21.1|21.02|21.07|20.99|5
1641922210000|2022-01-11 17:30:10|21.1|21.02|21.12|21.04|21.12|21.04|21.09|21.01|1
1641922230000|2022-01-11 17:30:30|21.11|21.03|21.07|20.99|21.12|21.04|21.06|20.98|0
1641922240000|2022-01-11 17:30:40|21.06|20.98|21.06|20.98|21.07|20.99|21.06|20.98|0
1641922250000|2022-01-11 17:30:50|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|0
1641922260000|2022-01-11 17:31:00|21.07|20.99|21.04|20.96|21.07|20.99|21.04|20.96|0
1641922280000|2022-01-11 17:31:20|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|0
1641922300000|2022-01-11 17:31:40|21.02|20.94|21.02|20.94|21.04|20.96|21.01|20.93|0
1641922310000|2022-01-11 17:31:50|21.01|20.93|21.01|20.93|21.02|20.94|21.01|20.93|0
1641922320000|2022-01-11 17:32:00|21.02|20.94|21.04|20.96|21.04|20.96|21.01|20.93|0
1641922340000|2022-01-11 17:32:20|21.06|20.98|21.02|20.94|21.06|20.98|21.02|20.94|0
1641922350000|2022-01-11 17:32:30|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|0
1641922360000|2022-01-11 17:32:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1641922370000|2022-01-11 17:32:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1641922380000|2022-01-11 17:33:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1641922390000|2022-01-11 17:33:10|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|0
1641922420000|2022-01-11 17:33:40|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|0
1641922440000|2022-01-11 17:34:00|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|6
1641922510000|2022-01-11 17:35:10|21.02|20.94|21.02|20.94|21.02|20.94|21.01|20.93|0
1641922520000|2022-01-11 17:35:20|21.01|20.93|21.01|20.93|21.02|20.94|21.01|20.93|1
1641922540000|2022-01-11 17:35:40|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|0
1641922550000|2022-01-11 17:35:50|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|0
1641922650000|2022-01-11 17:37:30|21|20.92|20.97|20.89|21.01|20.93|20.96|20.88|1
1641922660000|2022-01-11 17:37:40|20.99|20.91|20.96|20.88|20.99|20.91|20.96|20.88|2
1641922690000|2022-01-11 17:38:10|20.95|20.87|20.95|20.87|20.96|20.88|20.95|20.87|12
1641922700000|2022-01-11 17:38:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1641922740000|2022-01-11 17:39:00|20.95|20.87|20.96|20.88|20.96|20.88|20.93|20.85|10
1641922760000|2022-01-11 17:39:20|20.98|20.9|20.98|20.9|20.98|20.9|20.96|20.88|1
1641922770000|2022-01-11 17:39:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1641922820000|2022-01-11 17:40:20|20.98|20.9|20.97|20.89|20.99|20.91|20.96|20.88|0
1641922830000|2022-01-11 17:40:30|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1641922840000|2022-01-11 17:40:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|2
1641922860000|2022-01-11 17:41:00|20.94|20.86|20.94|20.86|20.94|20.86|20.93|20.85|0
1641922870000|2022-01-11 17:41:10|20.96|20.88|20.96|20.88|20.96|20.88|20.94|20.86|0
1641922880000|2022-01-11 17:41:20|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1641922890000|2022-01-11 17:41:30|20.94|20.86|20.91|20.83|20.94|20.86|20.91|20.83|3
1641922900000|2022-01-11 17:41:40|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|2
1641922910000|2022-01-11 17:41:50|20.93|20.85|20.91|20.83|20.96|20.88|20.91|20.83|1
1641922920000|2022-01-11 17:42:00|20.94|20.86|20.93|20.85|20.94|20.86|20.93|20.85|0
1641922930000|2022-01-11 17:42:10|20.91|20.83|20.91|20.83|20.92|20.84|20.91|20.83|0
1641922940000|2022-01-11 17:42:20|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|1
1641922950000|2022-01-11 17:42:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1641922960000|2022-01-11 17:42:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1641922970000|2022-01-11 17:42:50|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|0
1641922980000|2022-01-11 17:43:00|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|0
1641922990000|2022-01-11 17:43:10|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|0
1641923010000|2022-01-11 17:43:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1641923020000|2022-01-11 17:43:40|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|2
1641923080000|2022-01-11 17:44:40|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|2
1641923090000|2022-01-11 17:44:50|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1641923100000|2022-01-11 17:45:00|20.92|20.84|20.92|20.84|20.92|20.84|20.91|20.83|0
1641923110000|2022-01-11 17:45:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1641923120000|2022-01-11 17:45:20|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|7
1641923130000|2022-01-11 17:45:30|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|0
1641923150000|2022-01-11 17:45:50|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|0
1641923230000|2022-01-11 17:47:10|20.91|20.83|20.91|20.83|20.91|20.83|20.89|20.81|0
1641923250000|2022-01-11 17:47:30|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|0
1641923260000|2022-01-11 17:47:40|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1641923270000|2022-01-11 17:47:50|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1641923300000|2022-01-11 17:48:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|5
1641923310000|2022-01-11 17:48:30|20.92|20.84|20.92|20.84|20.92|20.84|20.91|20.83|0
1641923320000|2022-01-11 17:48:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1641923330000|2022-01-11 17:48:50|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1641923370000|2022-01-11 17:49:30|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|1
1641923380000|2022-01-11 17:49:40|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|0
1641923400000|2022-01-11 17:50:00|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|0
1641923430000|2022-01-11 17:50:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1641923440000|2022-01-11 17:50:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1641923450000|2022-01-11 17:50:50|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|1
1641923460000|2022-01-11 17:51:00|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|0
1641923540000|2022-01-11 17:52:20|20.89|20.81|20.89|20.81|20.91|20.83|20.89|20.81|0
1641923560000|2022-01-11 17:52:40|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|2
1641923610000|2022-01-11 17:53:30|20.88|20.8|20.88|20.8|20.88|20.8|20.86|20.78|0
1641923620000|2022-01-11 17:53:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1641923710000|2022-01-11 17:55:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1641923720000|2022-01-11 17:55:20|20.91|20.83|20.88|20.8|20.91|20.83|20.88|20.8|2
1641923730000|2022-01-11 17:55:30|20.9|20.82|20.89|20.81|20.91|20.83|20.88|20.8|0
1641923740000|2022-01-11 17:55:40|20.88|20.8|20.88|20.8|20.89|20.81|20.88|20.8|0
1641923780000|2022-01-11 17:56:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1641923790000|2022-01-11 17:56:30|20.83|20.75|20.83|20.75|20.85|20.77|20.83|20.75|3
1641923800000|2022-01-11 17:56:40|20.84|20.76|20.83|20.75|20.86|20.78|20.83|20.75|4
1641923810000|2022-01-11 17:56:50|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|0
1641923850000|2022-01-11 17:57:30|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1641923860000|2022-01-11 17:57:40|20.86|20.78|20.83|20.75|20.86|20.78|20.83|20.75|4
1641923870000|2022-01-11 17:57:50|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1641923880000|2022-01-11 17:58:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1641923890000|2022-01-11 17:58:10|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|0
1641923900000|2022-01-11 17:58:20|20.87|20.79|20.91|20.83|20.91|20.83|20.86|20.78|1
1641923910000|2022-01-11 17:58:30|20.89|20.81|20.89|20.81|20.91|20.83|20.89|20.81|0
1641923920000|2022-01-11 17:58:40|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|1
1641924000000|2022-01-11 18:00:00|20.87|20.79|20.87|20.79|20.89|20.81|20.87|20.79|2
1641924010000|2022-01-11 18:00:10|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|0
1641924020000|2022-01-11 18:00:20|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|1
1641924030000|2022-01-11 18:00:30|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|0
1641924050000|2022-01-11 18:00:50|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|6
1641924070000|2022-01-11 18:01:10|20.94|20.86|20.94|20.86|20.94|20.86|20.93|20.85|4
1641924090000|2022-01-11 18:01:30|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|0
1641924100000|2022-01-11 18:01:40|20.97|20.89|20.96|20.88|20.97|20.89|20.94|20.86|9
1641924110000|2022-01-11 18:01:50|20.99|20.91|20.96|20.88|20.99|20.91|20.96|20.88|0
1641924120000|2022-01-11 18:02:00|20.94|20.86|20.94|20.86|20.96|20.88|20.93|20.85|0
1641924130000|2022-01-11 18:02:10|20.93|20.85|20.92|20.84|20.93|20.85|20.91|20.83|0
1641924140000|2022-01-11 18:02:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1641924150000|2022-01-11 18:02:30|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|0
1641924160000|2022-01-11 18:02:40|20.89|20.81|20.89|20.81|20.91|20.83|20.89|20.81|1
1641924170000|2022-01-11 18:02:50|20.91|20.83|20.88|20.8|20.91|20.83|20.88|20.8|0
1641924200000|2022-01-11 18:03:20|20.89|20.81|20.91|20.83|20.91|20.83|20.88|20.8|0
1641924210000|2022-01-11 18:03:30|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|0
1641924220000|2022-01-11 18:03:40|20.89|20.81|20.91|20.83|20.91|20.83|20.88|20.8|0
1641924230000|2022-01-11 18:03:50|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|10
1641924240000|2022-01-11 18:04:00|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|0
1641924270000|2022-01-11 18:04:30|20.89|20.81|20.88|20.8|20.91|20.83|20.88|20.8|0
1641924290000|2022-01-11 18:04:50|20.89|20.81|20.89|20.81|20.91|20.83|20.88|20.8|1
1641924300000|2022-01-11 18:05:00|20.91|20.83|20.88|20.8|20.91|20.83|20.88|20.8|23
1641924310000|2022-01-11 18:05:10|20.91|20.83|20.91|20.83|20.91|20.83|20.88|20.8|0
1641924340000|2022-01-11 18:05:40|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|1
1641924350000|2022-01-11 18:05:50|20.96|20.88|20.99|20.91|20.99|20.91|20.96|20.88|1
1641924360000|2022-01-11 18:06:00|20.96|20.88|20.96|20.88|20.99|20.91|20.96|20.88|1
1641924380000|2022-01-11 18:06:20|20.94|20.86|20.91|20.83|20.94|20.86|20.91|20.83|0
1641924390000|2022-01-11 18:06:30|||||||||1
1641924410000|2022-01-11 18:06:50|20.93|20.85|20.94|20.86|20.96|20.88|20.91|20.83|0
1641924420000|2022-01-11 18:07:00|20.93|20.85|20.93|20.85|20.95|20.87|20.93|20.85|1
1641924430000|2022-01-11 18:07:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1641924440000|2022-01-11 18:07:20|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|0
1641924450000|2022-01-11 18:07:30|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|0
1641924460000|2022-01-11 18:07:40|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|1
1641924480000|2022-01-11 18:08:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1641924490000|2022-01-11 18:08:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|12
1641924500000|2022-01-11 18:08:20|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|2
1641924510000|2022-01-11 18:08:30|20.88|20.8|20.91|20.83|20.91|20.83|20.88|20.8|0
1641924520000|2022-01-11 18:08:40|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|0
1641924530000|2022-01-11 18:08:50|20.9|20.82|20.9|20.82|20.91|20.83|20.9|20.82|0
1641924540000|2022-01-11 18:09:00|20.91|20.83|20.91|20.83|20.91|20.83|20.9|20.82|2
1641924600000|2022-01-11 18:10:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1641924610000|2022-01-11 18:10:10|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|1
1641924620000|2022-01-11 18:10:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1641924660000|2022-01-11 18:11:00|20.9|20.82|20.9|20.82|20.91|20.83|20.9|20.82|0
1641924670000|2022-01-11 18:11:10|20.88|20.8|20.88|20.8|20.9|20.82|20.88|20.8|0
1641924680000|2022-01-11 18:11:20|20.9|20.82|20.9|20.82|20.9|20.82|20.88|20.8|0
1641924690000|2022-01-11 18:11:30|20.88|20.8|20.88|20.8|20.9|20.82|20.88|20.8|0
1641924700000|2022-01-11 18:11:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1641924710000|2022-01-11 18:11:50|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|0
1641924740000|2022-01-11 18:12:20|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|0
1641924780000|2022-01-11 18:13:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1641924790000|2022-01-11 18:13:10|20.9|20.82|20.9|20.82|20.91|20.83|20.9|20.82|1
1641924800000|2022-01-11 18:13:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1641924830000|2022-01-11 18:13:50|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|1
1641924840000|2022-01-11 18:14:00|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|0
1641924860000|2022-01-11 18:14:20|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|0
1641924880000|2022-01-11 18:14:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1641924890000|2022-01-11 18:14:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1641924940000|2022-01-11 18:15:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1641924960000|2022-01-11 18:16:00|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1641924970000|2022-01-11 18:16:10|20.85|20.77|20.85|20.77|20.85|20.77|20.83|20.75|0
1641924980000|2022-01-11 18:16:20|20.83|20.75|20.83|20.75|20.85|20.77|20.83|20.75|0
1641924990000|2022-01-11 18:16:30|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1641925030000|2022-01-11 18:17:10|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1641925070000|2022-01-11 18:17:50|||||||||4
1641925080000|2022-01-11 18:18:00|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|2
1641925090000|2022-01-11 18:18:10|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1641925110000|2022-01-11 18:18:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1641925150000|2022-01-11 18:19:10|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|1
1641925250000|2022-01-11 18:20:50|20.79|20.71|20.79|20.71|20.8|20.72|20.79|20.71|0
1641925260000|2022-01-11 18:21:00|||||||||3
1641925270000|2022-01-11 18:21:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1641925280000|2022-01-11 18:21:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1641925290000|2022-01-11 18:21:30|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|2
1641925300000|2022-01-11 18:21:40|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1641925340000|2022-01-11 18:22:20|20.79|20.71|20.79|20.71|20.8|20.72|20.77|20.69|0
1641925350000|2022-01-11 18:22:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1641925440000|2022-01-11 18:24:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1641925460000|2022-01-11 18:24:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1641925470000|2022-01-11 18:24:30|20.74|20.66|20.74|20.66|20.75|20.67|20.74|20.66|1
1641925490000|2022-01-11 18:24:50|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1641925500000|2022-01-11 18:25:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1641925570000|2022-01-11 18:26:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1641925580000|2022-01-11 18:26:20|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1641925590000|2022-01-11 18:26:30|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1641925600000|2022-01-11 18:26:40|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1641925610000|2022-01-11 18:26:50|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1641925680000|2022-01-11 18:28:00|20.74|20.66|20.7|20.62|20.74|20.66|20.7|20.62|0
1641925750000|2022-01-11 18:29:10|20.71|20.63|20.75|20.67|20.75|20.67|20.71|20.63|1
1641925800000|2022-01-11 18:30:00|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1641925810000|2022-01-11 18:30:10|20.74|20.66|20.7|20.62|20.74|20.66|20.7|20.62|0
1641925840000|2022-01-11 18:30:40|20.69|20.61|20.69|20.61|20.7|20.62|20.69|20.61|2
1641925850000|2022-01-11 18:30:50|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|2
1641925860000|2022-01-11 18:31:00|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|1
1641925870000|2022-01-11 18:31:10|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1641925890000|2022-01-11 18:31:30|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1641925910000|2022-01-11 18:31:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1641925920000|2022-01-11 18:32:00|20.69|20.61|20.72|20.64|20.75|20.67|20.69|20.61|1
1641925930000|2022-01-11 18:32:10|20.74|20.66|20.74|20.66|20.74|20.66|20.72|20.64|0
1641925950000|2022-01-11 18:32:30|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1641925960000|2022-01-11 18:32:40|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|1
1641925970000|2022-01-11 18:32:50|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1641925980000|2022-01-11 18:33:00|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1641926000000|2022-01-11 18:33:20|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|0
1641926010000|2022-01-11 18:33:30|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|0
1641926020000|2022-01-11 18:33:40|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1641926030000|2022-01-11 18:33:50|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1641926060000|2022-01-11 18:34:20|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1641926070000|2022-01-11 18:34:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1641926090000|2022-01-11 18:34:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1641926100000|2022-01-11 18:35:00|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1641926170000|2022-01-11 18:36:10|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|1
1641926180000|2022-01-11 18:36:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1641926220000|2022-01-11 18:37:00|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1641926230000|2022-01-11 18:37:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|2
1641926320000|2022-01-11 18:38:40|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|3
1641926330000|2022-01-11 18:38:50|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1641926410000|2022-01-11 18:40:10|20.74|20.66|20.74|20.66|20.75|20.67|20.74|20.66|0
1641926420000|2022-01-11 18:40:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1641926430000|2022-01-11 18:40:30|20.8|20.72|20.77|20.69|20.8|20.72|20.77|20.69|8
1641926440000|2022-01-11 18:40:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1641926590000|2022-01-11 18:43:10|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|0
1641926610000|2022-01-11 18:43:30|20.78|20.7|20.77|20.69|20.8|20.72|20.77|20.69|0
1641926630000|2022-01-11 18:43:50|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1641926930000|2022-01-11 18:48:50|20.77|20.69|20.8|20.72|20.8|20.72|20.77|20.69|0
1641926950000|2022-01-11 18:49:10|20.85|20.77|20.83|20.75|20.85|20.77|20.8|20.72|18
1641926960000|2022-01-11 18:49:20|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|1
1641926990000|2022-01-11 18:49:50|20.81|20.73|20.8|20.72|20.85|20.77|20.8|20.72|0
1641927250000|2022-01-11 18:54:10|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1641927270000|2022-01-11 18:54:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1641927280000|2022-01-11 18:54:40|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1641927300000|2022-01-11 18:55:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1641927320000|2022-01-11 18:55:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1641927330000|2022-01-11 18:55:30|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|0
1641927350000|2022-01-11 18:55:50|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|0
1641927370000|2022-01-11 18:56:10|||||||||1
1641927430000|2022-01-11 18:57:10|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|1
1641927460000|2022-01-11 18:57:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|3
1641927480000|2022-01-11 18:58:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|7
1641927500000|2022-01-11 18:58:20|||||||||2
1641927520000|2022-01-11 18:58:40|||||||||1
1641927530000|2022-01-11 18:58:50|||||||||1
1641927630000|2022-01-11 19:00:30|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|0
1641927650000|2022-01-11 19:00:50|20.8|20.72|20.84|20.76|20.84|20.76|20.8|20.72|0
1641927660000|2022-01-11 19:01:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1641927670000|2022-01-11 19:01:10|20.81|20.73|20.82|20.74|20.84|20.76|20.81|20.73|0
1641927680000|2022-01-11 19:01:20|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|0
1641927690000|2022-01-11 19:01:30|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1641927700000|2022-01-11 19:01:40|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1641927710000|2022-01-11 19:01:50|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|0
1641927720000|2022-01-11 19:02:00|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1641927750000|2022-01-11 19:02:30|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1641927760000|2022-01-11 19:02:40|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1641927780000|2022-01-11 19:03:00|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|0
1641927830000|2022-01-11 19:03:50|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1641927840000|2022-01-11 19:04:00|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1641927960000|2022-01-11 19:06:00|||||||||1
1641927970000|2022-01-11 19:06:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1641927980000|2022-01-11 19:06:20|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1641928070000|2022-01-11 19:07:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1641928080000|2022-01-11 19:08:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1641928090000|2022-01-11 19:08:10|20.85|20.77|20.85|20.77|20.85|20.77|20.84|20.76|0
1641928100000|2022-01-11 19:08:20|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|0
1641928110000|2022-01-11 19:08:30|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|0
1641928120000|2022-01-11 19:08:40|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|0
1641928130000|2022-01-11 19:08:50|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1641928160000|2022-01-11 19:09:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1641928180000|2022-01-11 19:09:40|20.95|20.87|20.95|20.87|20.95|20.87|20.93|20.85|19
1641928190000|2022-01-11 19:09:50|20.93|20.85|20.9|20.82|20.93|20.85|20.9|20.82|4
1641928200000|2022-01-11 19:10:00|20.88|20.8|20.92|20.84|20.92|20.84|20.88|20.8|0
1641928220000|2022-01-11 19:10:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1641928250000|2022-01-11 19:10:50|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|2
1641928260000|2022-01-11 19:11:00|20.88|20.8|20.88|20.8|20.88|20.8|20.87|20.79|4
1641928270000|2022-01-11 19:11:10|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|1
1641928280000|2022-01-11 19:11:20|20.87|20.79|20.86|20.78|20.87|20.79|20.85|20.77|0
1641928290000|2022-01-11 19:11:30|20.85|20.77|20.9|20.82|20.9|20.82|20.85|20.77|0
1641928300000|2022-01-11 19:11:40|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1641928310000|2022-01-11 19:11:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1641928320000|2022-01-11 19:12:00|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|0
1641928330000|2022-01-11 19:12:10|20.84|20.76|20.83|20.75|20.85|20.77|20.82|20.74|1
1641928350000|2022-01-11 19:12:30|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1641928360000|2022-01-11 19:12:40|20.83|20.75|20.82|20.74|20.85|20.77|20.82|20.74|0
1641928370000|2022-01-11 19:12:50|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|0
1641928400000|2022-01-11 19:13:20|20.82|20.74|20.82|20.74|20.83|20.75|20.82|20.74|1
1641928420000|2022-01-11 19:13:40|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|0
1641928430000|2022-01-11 19:13:50|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|0
1641928440000|2022-01-11 19:14:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1641928450000|2022-01-11 19:14:10|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|0
1641928460000|2022-01-11 19:14:20|20.85|20.77|20.82|20.74|20.85|20.77|20.82|20.74|0
1641928470000|2022-01-11 19:14:30|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|0
1641928480000|2022-01-11 19:14:40|20.84|20.76|20.83|20.75|20.84|20.76|20.82|20.74|0
1641928490000|2022-01-11 19:14:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1641928500000|2022-01-11 19:15:00|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|0
1641928510000|2022-01-11 19:15:10|20.85|20.77|20.85|20.77|20.85|20.77|20.83|20.75|0
1641928520000|2022-01-11 19:15:20|20.84|20.76|20.85|20.77|20.85|20.77|20.83|20.75|0
1641928570000|2022-01-11 19:16:10|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|0
1641928590000|2022-01-11 19:16:30|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|1
1641928600000|2022-01-11 19:16:40|20.83|20.75|20.83|20.75|20.84|20.76|20.82|20.74|0
1641928610000|2022-01-11 19:16:50|20.85|20.77|20.83|20.75|20.85|20.77|20.82|20.74|0
1641928620000|2022-01-11 19:17:00|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|0
1641928630000|2022-01-11 19:17:10|20.85|20.77|20.85|20.77|20.85|20.77|20.83|20.75|0
1641928640000|2022-01-11 19:17:20|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|0
1641928650000|2022-01-11 19:17:30|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|1
1641928670000|2022-01-11 19:17:50|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|1
1641928700000|2022-01-11 19:18:20|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|0
1641928740000|2022-01-11 19:19:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1641928780000|2022-01-11 19:19:40|20.8|20.72|20.79|20.71|20.8|20.72|20.77|20.69|2
1641928790000|2022-01-11 19:19:50|20.8|20.72|20.8|20.72|20.8|20.72|20.77|20.69|0
1641928800000|2022-01-11 19:20:00|20.79|20.71|20.79|20.71|20.8|20.72|20.77|20.69|0
1641928810000|2022-01-11 19:20:10|20.77|20.69|20.78|20.7|20.79|20.71|20.77|20.69|0
1641928820000|2022-01-11 19:20:20|20.8|20.72|20.77|20.69|20.8|20.72|20.77|20.69|0
1641928830000|2022-01-11 19:20:30|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|0
1641928840000|2022-01-11 19:20:40|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|0
1641928850000|2022-01-11 19:20:50|20.77|20.69|20.78|20.7|20.79|20.71|20.77|20.69|0
1641928860000|2022-01-11 19:21:00|20.79|20.71|20.8|20.72|20.8|20.72|20.78|20.7|0
1641929080000|2022-01-11 19:24:40|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|1
1641929100000|2022-01-11 19:25:00|20.8|20.72|20.8|20.72|20.8|20.72|20.79|20.71|0
1641929110000|2022-01-11 19:25:10|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1641929120000|2022-01-11 19:25:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1641929150000|2022-01-11 19:25:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1641929160000|2022-01-11 19:26:00|20.79|20.71|20.79|20.71|20.8|20.72|20.79|20.71|0
1641929170000|2022-01-11 19:26:10|20.8|20.72|20.8|20.72|20.8|20.72|20.79|20.71|0
1641929180000|2022-01-11 19:26:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1641929190000|2022-01-11 19:26:30|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|1
1641929230000|2022-01-11 19:27:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1641929250000|2022-01-11 19:27:30|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|0
1641929270000|2022-01-11 19:27:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1641929310000|2022-01-11 19:28:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1641929320000|2022-01-11 19:28:40|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|0
1641929340000|2022-01-11 19:29:00|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|0
1641929360000|2022-01-11 19:29:20|||||||||1
1641929370000|2022-01-11 19:29:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|1
1641929400000|2022-01-11 19:30:00|20.77|20.69|20.77|20.69|20.77|20.69|20.76|20.68|3
1641929420000|2022-01-11 19:30:20|20.76|20.68|20.76|20.68|20.77|20.69|20.76|20.68|0
1641929430000|2022-01-11 19:30:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1641929440000|2022-01-11 19:30:40|20.76|20.68|20.76|20.68|20.77|20.69|20.76|20.68|0
1641929450000|2022-01-11 19:30:50|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|0
1641929460000|2022-01-11 19:31:00|20.77|20.69|20.77|20.69|20.77|20.69|20.76|20.68|0
1641929470000|2022-01-11 19:31:10|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|0
1641929480000|2022-01-11 19:31:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1641929490000|2022-01-11 19:31:30|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|0
1641929500000|2022-01-11 19:31:40|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|2
1641929510000|2022-01-11 19:31:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1641929550000|2022-01-11 19:32:30|20.8|20.72|20.8|20.72|20.8|20.72|20.79|20.71|2
1641929570000|2022-01-11 19:32:50|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1641929580000|2022-01-11 19:33:00|20.79|20.71|20.79|20.71|20.8|20.72|20.79|20.71|0
1641929590000|2022-01-11 19:33:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1641929600000|2022-01-11 19:33:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|1
1641929610000|2022-01-11 19:33:30|20.8|20.72|20.8|20.72|20.8|20.72|20.79|20.71|0
1641929640000|2022-01-11 19:34:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1641929650000|2022-01-11 19:34:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|1
1641929670000|2022-01-11 19:34:30|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1641929680000|2022-01-11 19:34:40|20.79|20.71|20.83|20.75|20.83|20.75|20.79|20.71|1
1641929700000|2022-01-11 19:35:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1641929710000|2022-01-11 19:35:10|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|0
1641929720000|2022-01-11 19:35:20|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|0
1641929730000|2022-01-11 19:35:30|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1641929750000|2022-01-11 19:35:50|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|0
1641929760000|2022-01-11 19:36:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1641929770000|2022-01-11 19:36:10|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1641929790000|2022-01-11 19:36:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1641929800000|2022-01-11 19:36:40|20.79|20.71|20.79|20.71|20.79|20.71|20.78|20.7|2
1641929810000|2022-01-11 19:36:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1641929820000|2022-01-11 19:37:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1641929830000|2022-01-11 19:37:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1641929910000|2022-01-11 19:38:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1641929920000|2022-01-11 19:38:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1641929970000|2022-01-11 19:39:30|20.77|20.69|20.77|20.69|20.78|20.7|20.77|20.69|0
1641929980000|2022-01-11 19:39:40|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|0
1641929990000|2022-01-11 19:39:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1641930020000|2022-01-11 19:40:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1641930030000|2022-01-11 19:40:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1641930040000|2022-01-11 19:40:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1641930050000|2022-01-11 19:40:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1641930060000|2022-01-11 19:41:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1641930080000|2022-01-11 19:41:20|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|0
1641930100000|2022-01-11 19:41:40|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|0
1641930120000|2022-01-11 19:42:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1641930140000|2022-01-11 19:42:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1641930160000|2022-01-11 19:42:40|20.75|20.67|20.78|20.7|20.78|20.7|20.75|20.67|0
1641930170000|2022-01-11 19:42:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1641930190000|2022-01-11 19:43:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1641930230000|2022-01-11 19:43:50|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|0
1641930240000|2022-01-11 19:44:00|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|0
1641930360000|2022-01-11 19:46:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1641930400000|2022-01-11 19:46:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1641930440000|2022-01-11 19:47:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1641930490000|2022-01-11 19:48:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1641930510000|2022-01-11 19:48:30|20.77|20.69|20.74|20.66|20.78|20.7|20.74|20.66|0
1641930550000|2022-01-11 19:49:10|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|0
1641930580000|2022-01-11 19:49:40|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|0
1641930650000|2022-01-11 19:50:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1641930670000|2022-01-11 19:51:10|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|0
1641930820000|2022-01-11 19:53:40|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|0
1641930860000|2022-01-11 19:54:20|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|0
1641930930000|2022-01-11 19:55:30|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|0
1641930940000|2022-01-11 19:55:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1641931060000|2022-01-11 19:57:40|20.74|20.66|20.75|20.67|20.76|20.68|20.74|20.66|2
1641931070000|2022-01-11 19:57:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1641931080000|2022-01-11 19:58:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1641931140000|2022-01-11 19:59:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|2
1641931160000|2022-01-11 19:59:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|1
1641931170000|2022-01-11 19:59:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1641931210000|2022-01-11 20:00:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1641931230000|2022-01-11 20:00:30|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|1
1641931250000|2022-01-11 20:00:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1641931280000|2022-01-11 20:01:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1641931290000|2022-01-11 20:01:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1641931300000|2022-01-11 20:01:40|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|0
1641931330000|2022-01-11 20:02:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|1
1641931360000|2022-01-11 20:02:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1641931380000|2022-01-11 20:03:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1641931390000|2022-01-11 20:03:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1641931410000|2022-01-11 20:03:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|1
1641931540000|2022-01-11 20:05:40|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1641931560000|2022-01-11 20:06:00|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|1
1641931570000|2022-01-11 20:06:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1641931610000|2022-01-11 20:06:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1641931700000|2022-01-11 20:08:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1641931750000|2022-01-11 20:09:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1641931770000|2022-01-11 20:09:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|3
1641932060000|2022-01-11 20:14:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|4
1641932070000|2022-01-11 20:14:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1641932230000|2022-01-11 20:17:10|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|3
1641932450000|2022-01-11 20:20:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1641932480000|2022-01-11 20:21:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1641932490000|2022-01-11 20:21:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1641932500000|2022-01-11 20:21:40|||||||||1
1641932520000|2022-01-11 20:22:00|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1641932620000|2022-01-11 20:23:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|1
1641932650000|2022-01-11 20:24:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1641932660000|2022-01-11 20:24:20|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|1
1641932670000|2022-01-11 20:24:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1641932680000|2022-01-11 20:24:40|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1641932690000|2022-01-11 20:24:50|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|0
1641932700000|2022-01-11 20:25:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|1
1641932710000|2022-01-11 20:25:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1641932760000|2022-01-11 20:26:00|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|0
1641932860000|2022-01-11 20:27:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|1
1641932880000|2022-01-11 20:28:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1641932920000|2022-01-11 20:28:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1641932940000|2022-01-11 20:29:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1641932980000|2022-01-11 20:29:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1641932990000|2022-01-11 20:29:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1641933000000|2022-01-11 20:30:00|||||||||1
1641933010000|2022-01-11 20:30:10|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1641933030000|2022-01-11 20:30:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|1
1641933060000|2022-01-11 20:31:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1641933080000|2022-01-11 20:31:20|20.82|20.74|20.8|20.72|20.83|20.75|20.8|20.72|1
1641933100000|2022-01-11 20:31:40|20.81|20.73|20.83|20.75|20.83|20.75|20.8|20.72|0
1641933110000|2022-01-11 20:31:50|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|0
1641933120000|2022-01-11 20:32:00|20.82|20.74|20.78|20.7|20.82|20.74|20.78|20.7|0
1641933130000|2022-01-11 20:32:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1641933140000|2022-01-11 20:32:20|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|2
1641933150000|2022-01-11 20:32:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1641933210000|2022-01-11 20:33:30|20.82|20.74|20.83|20.75|20.83|20.75|20.8|20.72|0
1641933230000|2022-01-11 20:33:50|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|0
1641933240000|2022-01-11 20:34:00|20.81|20.73|20.83|20.75|20.83|20.75|20.8|20.72|0
1641933250000|2022-01-11 20:34:10|20.81|20.73|20.81|20.73|20.83|20.75|20.81|20.73|0
1641933270000|2022-01-11 20:34:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1641933310000|2022-01-11 20:35:10|||||||||1
1641933510000|2022-01-11 20:38:30|20.84|20.76|20.85|20.77|20.85|20.77|20.83|20.75|0
1641933520000|2022-01-11 20:38:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1641933560000|2022-01-11 20:39:20|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|0
1641933610000|2022-01-11 20:40:10|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1641933620000|2022-01-11 20:40:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1641933660000|2022-01-11 20:41:00|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|0
1641933680000|2022-01-11 20:41:20|20.91|20.83|20.91|20.83|20.91|20.83|20.9|20.82|1
1641933710000|2022-01-11 20:41:50|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|0
1641933720000|2022-01-11 20:42:00|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|0
1641933880000|2022-01-11 20:44:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1641933890000|2022-01-11 20:44:50|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1641933900000|2022-01-11 20:45:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1641934010000|2022-01-11 20:46:50|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1641934060000|2022-01-11 20:47:40|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|0
1641934080000|2022-01-11 20:48:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1641934090000|2022-01-11 20:48:10|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1641934150000|2022-01-11 20:49:10|||||||||2
1641934200000|2022-01-11 20:50:00|20.83|20.75|20.84|20.76|20.84|20.76|20.81|20.73|0
1641934210000|2022-01-11 20:50:10|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1641934220000|2022-01-11 20:50:20|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|11
1641934230000|2022-01-11 20:50:30|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|0
1641934250000|2022-01-11 20:50:50|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|1
1641934260000|2022-01-11 20:51:00|20.87|20.79|20.84|20.76|20.87|20.79|20.84|20.76|0
1641934270000|2022-01-11 20:51:10|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1641934290000|2022-01-11 20:51:30|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1641934310000|2022-01-11 20:51:50|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|6
1641934330000|2022-01-11 20:52:10|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|8
1641934340000|2022-01-11 20:52:20|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1641934400000|2022-01-11 20:53:20|20.83|20.75|20.83|20.75|20.83|20.75|20.82|20.74|2
1641934410000|2022-01-11 20:53:30|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1641934450000|2022-01-11 20:54:10|20.81|20.73|20.81|20.73|20.82|20.74|20.81|20.73|16
1641934460000|2022-01-11 20:54:20|||||||||8
1641934480000|2022-01-11 20:54:40|||||||||8
1641934500000|2022-01-11 20:55:00|||||||||8
1641934510000|2022-01-11 20:55:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1641934520000|2022-01-11 20:55:20|20.76|20.68|20.73|20.65|20.76|20.68|20.73|20.65|1
1641934530000|2022-01-11 20:55:30|20.72|20.64|20.75|20.67|20.76|20.68|20.72|20.64|4
1641934540000|2022-01-11 20:55:40|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|0
1641934560000|2022-01-11 20:56:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|9
1641934570000|2022-01-11 20:56:10|20.73|20.65|20.76|20.68|20.76|20.68|20.73|20.65|4
1641934580000|2022-01-11 20:56:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1641934620000|2022-01-11 20:57:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1641934700000|2022-01-11 20:58:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1641934720000|2022-01-11 20:58:40|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|0
1641934740000|2022-01-11 20:59:00|||||||||2
1641934750000|2022-01-11 20:59:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1641934760000|2022-01-11 20:59:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|2
1641934770000|2022-01-11 20:59:30|20.73|20.65|20.73|20.65|20.73|20.65|20.71|20.63|0
1641934780000|2022-01-11 20:59:40|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|0
1641934790000|2022-01-11 20:59:50|20.8|20.55|20.85|20.55|20.85|20.55|20.8|20.53|0
1641946530000|2022-01-12 00:15:30|20.87|20.57|20.87|20.57|20.87|20.57|20.87|20.57|0
1641947600000|2022-01-12 00:33:20|20.85|20.55|20.87|20.57|20.87|20.57|20.85|20.55|0
1641947650000|2022-01-12 00:34:10|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1641948940000|2022-01-12 00:55:40|20.92|20.62|20.92|20.62|20.92|20.62|20.92|20.62|0
1641949020000|2022-01-12 00:57:00|20.9|20.6|20.9|20.6|20.9|20.6|20.9|20.6|0
1641949050000|2022-01-12 00:57:30|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1641949110000|2022-01-12 00:58:30|20.9|20.6|20.9|20.6|20.9|20.6|20.9|20.6|0
1641949120000|2022-01-12 00:58:40|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1641949130000|2022-01-12 00:58:50|20.9|20.6|20.9|20.6|20.9|20.6|20.9|20.6|0
1641949170000|2022-01-12 00:59:30|20.92|20.62|20.92|20.62|20.92|20.62|20.92|20.62|0
1641949190000|2022-01-12 00:59:50|20.9|20.6|20.9|20.6|20.9|20.6|20.9|20.6|0
1641949200000|2022-01-12 01:00:00|20.92|20.62|20.92|20.62|20.92|20.62|20.92|20.62|0
1641949210000|2022-01-12 01:00:10|20.9|20.6|20.9|20.6|20.9|20.6|20.9|20.6|0
1641949260000|2022-01-12 01:01:00|20.92|20.62|20.9|20.6|20.92|20.62|20.9|20.6|0
1641949290000|2022-01-12 01:01:30|20.92|20.62|20.92|20.62|20.92|20.62|20.92|20.62|0
1641949300000|2022-01-12 01:01:40|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1641949320000|2022-01-12 01:02:00|20.92|20.62|20.9|20.6|20.92|20.62|20.9|20.6|0
1641949340000|2022-01-12 01:02:20|20.92|20.62|20.9|20.6|20.92|20.62|20.9|20.6|0
1641949350000|2022-01-12 01:02:30|20.92|20.62|20.92|20.62|20.92|20.62|20.92|20.62|0
1641949360000|2022-01-12 01:02:40|20.9|20.6|20.9|20.6|20.9|20.6|20.9|20.6|0
1641950130000|2022-01-12 01:15:30|20.94|20.64|20.9|20.6|20.94|20.64|20.9|20.6|0
1641950140000|2022-01-12 01:15:40|20.94|20.64|20.9|20.6|20.94|20.64|20.9|20.6|0
1641950350000|2022-01-12 01:19:10|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1641950370000|2022-01-12 01:19:30|20.9|20.6|20.9|20.6|20.9|20.6|20.9|20.6|0
1641950380000|2022-01-12 01:19:40|20.92|20.62|20.94|20.64|20.94|20.64|20.92|20.62|0
1641950390000|2022-01-12 01:19:50|20.9|20.6|20.9|20.6|20.9|20.6|20.9|20.6|0
1641950400000|2022-01-12 01:20:00|20.92|20.62|20.94|20.64|20.94|20.64|20.92|20.62|0
1641950430000|2022-01-12 01:20:30|20.9|20.6|20.92|20.62|20.94|20.64|20.9|20.6|0
1641951040000|2022-01-12 01:30:40|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1641951170000|2022-01-12 01:32:50|20.87|20.57|20.87|20.57|20.87|20.57|20.87|20.57|0
1641951180000|2022-01-12 01:33:00|20.88|20.58|20.87|20.57|20.88|20.58|20.87|20.57|0
1641951220000|2022-01-12 01:33:40|20.88|20.58|20.87|20.57|20.88|20.58|20.87|20.57|0
1641951280000|2022-01-12 01:34:40|20.88|20.58|20.87|20.57|20.88|20.58|20.87|20.57|0
1641951310000|2022-01-12 01:35:10|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1641951350000|2022-01-12 01:35:50|20.87|20.57|20.86|20.56|20.87|20.57|20.86|20.56|0
1641951670000|2022-01-12 01:41:10|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1641951740000|2022-01-12 01:42:20|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1641951780000|2022-01-12 01:43:00|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1641951790000|2022-01-12 01:43:10|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1641951870000|2022-01-12 01:44:30|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1641951990000|2022-01-12 01:46:30|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1641952030000|2022-01-12 01:47:10|20.88|20.58|20.89|20.59|20.89|20.59|20.88|20.58|0
1641952090000|2022-01-12 01:48:10|20.88|20.58|20.87|20.57|20.89|20.59|20.87|20.57|0
1641952100000|2022-01-12 01:48:20|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|0
1641952140000|2022-01-12 01:49:00|20.87|20.57|20.89|20.59|20.89|20.59|20.87|20.57|0
1641952150000|2022-01-12 01:49:10|20.87|20.57|20.89|20.59|20.89|20.59|20.87|20.57|0
1641952160000|2022-01-12 01:49:20|20.87|20.57|20.89|20.59|20.89|20.59|20.87|20.57|0
1641952170000|2022-01-12 01:49:30|20.87|20.57|20.89|20.59|20.89|20.59|20.87|20.57|0
1641952180000|2022-01-12 01:49:40|20.87|20.57|20.87|20.57|20.87|20.57|20.87|20.57|0
1641952200000|2022-01-12 01:50:00|20.89|20.59|20.87|20.57|20.89|20.59|20.87|20.57|0
1641952260000|2022-01-12 01:51:00|20.86|20.56|20.88|20.58|20.88|20.58|20.86|20.56|0
1641952300000|2022-01-12 01:51:40|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1641952330000|2022-01-12 01:52:10|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1641952350000|2022-01-12 01:52:30|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1641952410000|2022-01-12 01:53:30|20.92|20.62|20.9|20.6|20.92|20.62|20.9|20.6|0
1641952470000|2022-01-12 01:54:30|20.92|20.62|20.92|20.62|20.92|20.62|20.92|20.62|0
1641952480000|2022-01-12 01:54:40|20.9|20.6|20.9|20.6|20.9|20.6|20.9|20.6|0
1641952520000|2022-01-12 01:55:20|20.88|20.58|20.9|20.6|20.9|20.6|20.88|20.58|0
1641952530000|2022-01-12 01:55:30|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1641952570000|2022-01-12 01:56:10|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1641952650000|2022-01-12 01:57:30|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1641952660000|2022-01-12 01:57:40|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1641952910000|2022-01-12 02:01:50|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1641952980000|2022-01-12 02:03:00|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1641953040000|2022-01-12 02:04:00|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1641953080000|2022-01-12 02:04:40|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1641953100000|2022-01-12 02:05:00|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1641953110000|2022-01-12 02:05:10|20.85|20.55|20.83|20.53|20.85|20.55|20.83|20.53|0
1641953140000|2022-01-12 02:05:40|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1641953160000|2022-01-12 02:06:00|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1641953170000|2022-01-12 02:06:10|20.85|20.55|20.83|20.53|20.85|20.55|20.83|20.53|0
1641953190000|2022-01-12 02:06:30|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1641953200000|2022-01-12 02:06:40|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1641953220000|2022-01-12 02:07:00|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1641953230000|2022-01-12 02:07:10|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1641953280000|2022-01-12 02:08:00|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1641953290000|2022-01-12 02:08:10|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1641953360000|2022-01-12 02:09:20|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1641953400000|2022-01-12 02:10:00|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1641953430000|2022-01-12 02:10:30|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1641953490000|2022-01-12 02:11:30|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1641953500000|2022-01-12 02:11:40|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1641953570000|2022-01-12 02:12:50|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1641953630000|2022-01-12 02:13:50|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1641953640000|2022-01-12 02:14:00|20.86|20.56|20.86|20.56|20.86|20.56|20.85|20.55|0
1641953700000|2022-01-12 02:15:00|20.85|20.55|20.85|20.55|20.86|20.56|20.85|20.55|0
1641953710000|2022-01-12 02:15:10|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1641953770000|2022-01-12 02:16:10|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1641953830000|2022-01-12 02:17:10|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1641953890000|2022-01-12 02:18:10|20.85|20.55|20.85|20.55|20.86|20.56|20.85|20.55|0
1641953920000|2022-01-12 02:18:40|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1641953950000|2022-01-12 02:19:10|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1641953960000|2022-01-12 02:19:20|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1641954020000|2022-01-12 02:20:20|20.85|20.55|20.85|20.55|20.86|20.56|20.85|20.55|0
1641954090000|2022-01-12 02:21:30|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641954150000|2022-01-12 02:22:30|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641954230000|2022-01-12 02:23:50|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641954300000|2022-01-12 02:25:00|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641954360000|2022-01-12 02:26:00|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641954430000|2022-01-12 02:27:10|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641954490000|2022-01-12 02:28:10|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641954550000|2022-01-12 02:29:10|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641954620000|2022-01-12 02:30:20|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641954750000|2022-01-12 02:32:30|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641954810000|2022-01-12 02:33:30|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641954870000|2022-01-12 02:34:30|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641954930000|2022-01-12 02:35:30|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641955000000|2022-01-12 02:36:40|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641955060000|2022-01-12 02:37:40|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641955140000|2022-01-12 02:39:00|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641955220000|2022-01-12 02:40:20|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641955300000|2022-01-12 02:41:40|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641955400000|2022-01-12 02:43:20|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641955470000|2022-01-12 02:44:30|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641955540000|2022-01-12 02:45:40|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641955570000|2022-01-12 02:46:10|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1641955620000|2022-01-12 02:47:00|20.85|20.55|20.85|20.55|20.86|20.56|20.85|20.55|0
1641955750000|2022-01-12 02:49:10|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641955820000|2022-01-12 02:50:20|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641955900000|2022-01-12 02:51:40|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641955920000|2022-01-12 02:52:00|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1641955970000|2022-01-12 02:52:50|20.85|20.55|20.85|20.55|20.86|20.56|20.85|20.55|0
1641956030000|2022-01-12 02:53:50|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641956110000|2022-01-12 02:55:10|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641956270000|2022-01-12 02:57:50|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641956400000|2022-01-12 03:00:00|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641956460000|2022-01-12 03:01:00|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641956520000|2022-01-12 03:02:00|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1641956530000|2022-01-12 03:02:10|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1641956540000|2022-01-12 03:02:20|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641956600000|2022-01-12 03:03:20|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641956670000|2022-01-12 03:04:30|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641956730000|2022-01-12 03:05:30|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641956800000|2022-01-12 03:06:40|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641956920000|2022-01-12 03:08:40|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641956990000|2022-01-12 03:09:50|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641957070000|2022-01-12 03:11:10|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641957170000|2022-01-12 03:12:50|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641957370000|2022-01-12 03:16:10|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641957440000|2022-01-12 03:17:20|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1641957520000|2022-01-12 03:18:40|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1641957590000|2022-01-12 03:19:50|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1641957680000|2022-01-12 03:21:20|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1641957760000|2022-01-12 03:22:40|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1641957820000|2022-01-12 03:23:40|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1641957890000|2022-01-12 03:24:50|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1641957950000|2022-01-12 03:25:50|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1641958010000|2022-01-12 03:26:50|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1641958080000|2022-01-12 03:28:00|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1641958150000|2022-01-12 03:29:10|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1641958200000|2022-01-12 03:30:00|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1641958210000|2022-01-12 03:30:10|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1641958220000|2022-01-12 03:30:20|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1641958270000|2022-01-12 03:31:10|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1641958290000|2022-01-12 03:31:30|20.86|20.56|20.83|20.53|20.86|20.56|20.83|20.53|0
1641958330000|2022-01-12 03:32:10|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1641958370000|2022-01-12 03:32:50|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1641958440000|2022-01-12 03:34:00|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1641958500000|2022-01-12 03:35:00|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1641958570000|2022-01-12 03:36:10|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1641958640000|2022-01-12 03:37:20|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1641958670000|2022-01-12 03:37:50|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1641958710000|2022-01-12 03:38:30|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641958780000|2022-01-12 03:39:40|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1641958850000|2022-01-12 03:40:50|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1641958920000|2022-01-12 03:42:00|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1641958980000|2022-01-12 03:43:00|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1641959060000|2022-01-12 03:44:20|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1641959140000|2022-01-12 03:45:40|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1641959220000|2022-01-12 03:47:00|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1641959280000|2022-01-12 03:48:00|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1641959410000|2022-01-12 03:50:10|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1641959500000|2022-01-12 03:51:40|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1641959570000|2022-01-12 03:52:50|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1641959620000|2022-01-12 03:53:40|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1641959680000|2022-01-12 03:54:40|20.83|20.53|20.84|20.54|20.84|20.54|20.83|20.53|0
1641959760000|2022-01-12 03:56:00|20.83|20.53|20.84|20.54|20.84|20.54|20.83|20.53|0
1641959870000|2022-01-12 03:57:50|20.83|20.53|20.84|20.54|20.84|20.54|20.83|20.53|0
1641959930000|2022-01-12 03:58:50|20.83|20.53|20.84|20.54|20.84|20.54|20.83|20.53|0
1641960000000|2022-01-12 04:00:00|20.83|20.53|20.84|20.54|20.84|20.54|20.83|20.53|0
1641960070000|2022-01-12 04:01:10|20.83|20.53|20.84|20.54|20.84|20.54|20.83|20.53|0
1641960210000|2022-01-12 04:03:30|20.83|20.53|20.84|20.54|20.84|20.54|20.83|20.53|0
1641960280000|2022-01-12 04:04:40|20.83|20.53|20.84|20.54|20.84|20.54|20.83|20.53|0
1641960310000|2022-01-12 04:05:10|20.78|20.48|20.77|20.47|20.78|20.48|20.77|20.47|0
1641960520000|2022-01-12 04:08:40|20.8|20.5|20.78|20.48|20.8|20.5|20.78|20.48|0
1641960580000|2022-01-12 04:09:40|20.8|20.5|20.8|20.5|20.8|20.5|20.8|20.5|0
1641960590000|2022-01-12 04:09:50|20.79|20.49|20.8|20.5|20.8|20.5|20.79|20.49|0
1641960610000|2022-01-12 04:10:10|20.78|20.48|20.78|20.48|20.78|20.48|20.78|20.48|0
1641960630000|2022-01-12 04:10:30|20.8|20.5|20.8|20.5|20.8|20.5|20.8|20.5|0
1641960660000|2022-01-12 04:11:00|20.79|20.49|20.8|20.5|20.8|20.5|20.79|20.49|0
1641960750000|2022-01-12 04:12:30|20.79|20.49|20.8|20.5|20.8|20.5|20.79|20.49|0
1641960820000|2022-01-12 04:13:40|20.79|20.49|20.8|20.5|20.8|20.5|20.79|20.49|0
1641960890000|2022-01-12 04:14:50|20.79|20.49|20.8|20.5|20.8|20.5|20.79|20.49|0
1641961010000|2022-01-12 04:16:50|20.79|20.49|20.8|20.5|20.8|20.5|20.79|20.49|0
1641961110000|2022-01-12 04:18:30|20.79|20.49|20.8|20.5|20.8|20.5|20.79|20.49|0
1641961170000|2022-01-12 04:19:30|20.79|20.49|20.8|20.5|20.8|20.5|20.79|20.49|0
1641961260000|2022-01-12 04:21:00|20.79|20.49|20.8|20.5|20.8|20.5|20.79|20.49|0
1641961320000|2022-01-12 04:22:00|20.79|20.49|20.8|20.5|20.8|20.5|20.79|20.49|0
1641961390000|2022-01-12 04:23:10|20.79|20.49|20.8|20.5|20.8|20.5|20.79|20.49|0
1641961600000|2022-01-12 04:26:40|20.79|20.49|20.8|20.5|20.8|20.5|20.79|20.49|0
1641961900000|2022-01-12 04:31:40|20.79|20.49|20.8|20.5|20.8|20.5|20.79|20.49|0
1641961960000|2022-01-12 04:32:40|20.79|20.49|20.79|20.49|20.79|20.49|20.79|20.49|0
1641961970000|2022-01-12 04:32:50|20.8|20.5|20.8|20.5|20.8|20.5|20.8|20.5|0
1641962200000|2022-01-12 04:36:40|20.79|20.49|20.8|20.5|20.8|20.5|20.79|20.49|0
1641962430000|2022-01-12 04:40:30|20.79|20.49|20.8|20.5|20.8|20.5|20.79|20.49|0
1641962550000|2022-01-12 04:42:30|20.79|20.49|20.8|20.5|20.8|20.5|20.79|20.49|0
1641962690000|2022-01-12 04:44:50|20.79|20.49|20.8|20.5|20.8|20.5|20.79|20.49|0
1641962820000|2022-01-12 04:47:00|20.79|20.49|20.8|20.5|20.8|20.5|20.79|20.49|0
1641962920000|2022-01-12 04:48:40|20.79|20.49|20.8|20.5|20.8|20.5|20.79|20.49|0
1641963010000|2022-01-12 04:50:10|20.79|20.49|20.8|20.5|20.8|20.5|20.79|20.49|0
1641963090000|2022-01-12 04:51:30|20.79|20.49|20.8|20.5|20.8|20.5|20.79|20.49|0
1641963180000|2022-01-12 04:53:00|20.79|20.49|20.8|20.5|20.8|20.5|20.79|20.49|0
1641963240000|2022-01-12 04:54:00|20.79|20.49|20.8|20.5|20.8|20.5|20.79|20.49|0
1641963320000|2022-01-12 04:55:20|20.79|20.49|20.8|20.5|20.8|20.5|20.79|20.49|0
1641963380000|2022-01-12 04:56:20|20.79|20.49|20.8|20.5|20.8|20.5|20.79|20.49|0
1641963500000|2022-01-12 04:58:20|20.79|20.49|20.8|20.5|20.8|20.5|20.79|20.49|0
1641963580000|2022-01-12 04:59:40|20.82|20.52|20.78|20.48|20.82|20.52|20.77|20.47|0
1641963590000|2022-01-12 04:59:50|20.79|20.49|20.78|20.48|20.79|20.49|20.78|20.48|0
1641963660000|2022-01-12 05:01:00|20.77|20.47|20.78|20.48|20.79|20.49|20.77|20.47|0
1641963730000|2022-01-12 05:02:10|20.77|20.47|20.78|20.48|20.79|20.49|20.77|20.47|0
1641963790000|2022-01-12 05:03:10|20.77|20.47|20.78|20.48|20.78|20.48|20.77|20.47|0
1641963800000|2022-01-12 05:03:20|20.79|20.49|20.78|20.48|20.79|20.49|20.78|20.48|0
1641963900000|2022-01-12 05:05:00|20.77|20.47|20.78|20.48|20.79|20.49|20.77|20.47|0
1641963960000|2022-01-12 05:06:00|20.77|20.47|20.78|20.48|20.79|20.49|20.77|20.47|0
1641964070000|2022-01-12 05:07:50|20.79|20.49|20.78|20.48|20.79|20.49|20.78|20.48|0
1641964330000|2022-01-12 05:12:10|20.77|20.47|20.77|20.47|20.77|20.47|20.77|20.47|0
1641964340000|2022-01-12 05:12:20|20.78|20.48|20.78|20.48|20.78|20.48|20.78|20.48|0
1641964400000|2022-01-12 05:13:20|20.79|20.49|20.78|20.48|20.79|20.49|20.78|20.48|0
1641964470000|2022-01-12 05:14:30|20.79|20.49|20.78|20.48|20.79|20.49|20.78|20.48|0
1641964540000|2022-01-12 05:15:40|20.79|20.49|20.78|20.48|20.79|20.49|20.78|20.48|0
1641964610000|2022-01-12 05:16:50|20.79|20.49|20.78|20.48|20.79|20.49|20.78|20.48|0
1641964670000|2022-01-12 05:17:50|20.79|20.49|20.78|20.48|20.79|20.49|20.78|20.48|0
1641964760000|2022-01-12 05:19:20|20.79|20.49|20.78|20.48|20.79|20.49|20.78|20.48|0
1641964840000|2022-01-12 05:20:40|20.79|20.49|20.78|20.48|20.79|20.49|20.78|20.48|0
1641964900000|2022-01-12 05:21:40|20.79|20.49|20.78|20.48|20.79|20.49|20.78|20.48|0
1641964970000|2022-01-12 05:22:50|20.79|20.49|20.78|20.48|20.79|20.49|20.78|20.48|0
1641965180000|2022-01-12 05:26:20|20.79|20.49|20.78|20.48|20.79|20.49|20.78|20.48|0
1641965220000|2022-01-12 05:27:00|20.8|20.5|20.8|20.5|20.8|20.5|20.8|20.5|0
1641965270000|2022-01-12 05:27:50|20.81|20.51|20.8|20.5|20.81|20.51|20.8|20.5|0
1641965400000|2022-01-12 05:30:00|20.82|20.52|20.82|20.52|20.82|20.52|20.82|20.52|0
1641965410000|2022-01-12 05:30:10|20.83|20.53|20.82|20.52|20.83|20.53|20.82|20.52|0
1641965570000|2022-01-12 05:32:50|20.83|20.53|20.82|20.52|20.83|20.53|20.82|20.52|0
1641965700000|2022-01-12 05:35:00|20.83|20.53|20.82|20.52|20.83|20.53|20.82|20.52|0
1641965770000|2022-01-12 05:36:10|20.83|20.53|20.82|20.52|20.83|20.53|20.82|20.52|0
1641965850000|2022-01-12 05:37:30|20.8|20.5|20.78|20.48|20.8|20.5|20.78|20.48|0
1641965890000|2022-01-12 05:38:10|20.8|20.5|20.8|20.5|20.8|20.5|20.8|20.5|0
1641965930000|2022-01-12 05:38:50|20.78|20.48|20.78|20.48|20.78|20.48|20.78|20.48|0
1641965940000|2022-01-12 05:39:00|20.8|20.5|20.8|20.5|20.8|20.5|20.8|20.5|0
1641966170000|2022-01-12 05:42:50|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1641966470000|2022-01-12 05:47:50|20.75|20.45|20.74|20.44|20.76|20.46|20.74|20.44|0
1641966510000|2022-01-12 05:48:30|20.72|20.42|20.72|20.42|20.72|20.42|20.72|20.42|0
1641966550000|2022-01-12 05:49:10|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|0
1641966960000|2022-01-12 05:56:00|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|0
1641967060000|2022-01-12 05:57:40|20.66|20.36|20.67|20.37|20.67|20.37|20.66|20.36|0
1641967140000|2022-01-12 05:59:00|20.66|20.36|20.67|20.37|20.67|20.37|20.66|20.36|0
1641967200000|2022-01-12 06:00:00|20.66|20.36|20.67|20.37|20.67|20.37|20.66|20.36|0
1641967250000|2022-01-12 06:00:50|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|0
1641967410000|2022-01-12 06:03:30|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|0
1641967430000|2022-01-12 06:03:50|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|0
1641968200000|2022-01-12 06:16:40|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|0
1641968250000|2022-01-12 06:17:30|20.67|20.37|20.71|20.41|20.71|20.41|20.67|20.37|0
1641968350000|2022-01-12 06:19:10|20.69|20.39|20.71|20.41|20.71|20.41|20.65|20.35|0
1641968430000|2022-01-12 06:20:30|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|0
1641968510000|2022-01-12 06:21:50|20.66|20.36|20.67|20.37|20.67|20.37|20.66|20.36|0
1641968570000|2022-01-12 06:22:50|20.66|20.36|20.67|20.37|20.67|20.37|20.66|20.36|0
1641968650000|2022-01-12 06:24:10|20.66|20.36|20.67|20.37|20.67|20.37|20.66|20.36|0
1641968720000|2022-01-12 06:25:20|20.66|20.36|20.67|20.37|20.67|20.37|20.66|20.36|0
1641968790000|2022-01-12 06:26:30|20.66|20.36|20.67|20.37|20.67|20.37|20.66|20.36|0
1641968840000|2022-01-12 06:27:20|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1641968940000|2022-01-12 06:29:00|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|0
1641969010000|2022-01-12 06:30:10|20.66|20.36|20.67|20.37|20.67|20.37|20.66|20.36|0
1641969070000|2022-01-12 06:31:10|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1641969190000|2022-01-12 06:33:10|20.69|20.39|20.71|20.41|20.71|20.41|20.69|20.39|0
1641969800000|2022-01-12 06:43:20|20.7|20.4|20.7|20.4|20.7|20.4|20.7|20.4|0
1641969850000|2022-01-12 06:44:10|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1641969980000|2022-01-12 06:46:20|20.74|20.49|20.74|20.49|20.74|20.49|20.74|20.49|0
1641970060000|2022-01-12 06:47:40|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|0
1641970300000|2022-01-12 06:51:40|20.74|20.49|20.74|20.49|20.74|20.49|20.74|20.49|0
1641970330000|2022-01-12 06:52:10|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|0
1641970420000|2022-01-12 06:53:40|20.74|20.49|20.74|20.49|20.74|20.49|20.74|20.49|0
1641970470000|2022-01-12 06:54:30|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|0
1641970520000|2022-01-12 06:55:20|20.74|20.49|20.74|20.49|20.74|20.49|20.74|20.49|0
1641970530000|2022-01-12 06:55:30|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|0
1641970580000|2022-01-12 06:56:20|20.74|20.49|20.74|20.49|20.74|20.49|20.74|20.49|0
1641970600000|2022-01-12 06:56:40|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|0
1641970660000|2022-01-12 06:57:40|20.74|20.49|20.74|20.49|20.74|20.49|20.74|20.49|0
1641970700000|2022-01-12 06:58:20|20.73|20.48|20.74|20.49|20.74|20.57|20.65|20.48|0
1641970800000|2022-01-12 07:00:00|20.65|20.57|20.69|20.61|20.69|20.61|20.65|20.57|0
1641970840000|2022-01-12 07:00:40|20.78|20.53|20.78|20.53|20.78|20.53|20.78|20.53|0
1641970850000|2022-01-12 07:00:50|20.7|20.62|20.78|20.53|20.78|20.62|20.7|20.53|0
1641970860000|2022-01-12 07:01:00|20.7|20.62|20.78|20.53|20.78|20.62|20.7|20.53|0
1641970900000|2022-01-12 07:01:40|20.7|20.62|20.78|20.53|20.78|20.62|20.7|20.53|0
1641970910000|2022-01-12 07:01:50|20.7|20.62|20.78|20.53|20.78|20.62|20.7|20.53|0
1641970920000|2022-01-12 07:02:00|20.76|20.51|20.74|20.49|20.78|20.53|20.72|20.47|0
1641970930000|2022-01-12 07:02:10|20.76|20.51|20.74|20.49|20.76|20.51|20.74|20.49|0
1641970950000|2022-01-12 07:02:30|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|1
1641970960000|2022-01-12 07:02:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1641970990000|2022-01-12 07:03:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1641971190000|2022-01-12 07:06:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|1
1641971640000|2022-01-12 07:14:00|20.58|20.5|20.58|20.5|20.58|20.5|20.57|20.49|12
1641971650000|2022-01-12 07:14:10|||||||||2
1641971660000|2022-01-12 07:14:20|||||||||7
1641971680000|2022-01-12 07:14:40|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1641971840000|2022-01-12 07:17:20|||||||||1
1641971910000|2022-01-12 07:18:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|12
1641971920000|2022-01-12 07:18:40|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1641971930000|2022-01-12 07:18:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1641971950000|2022-01-12 07:19:10|||||||||1
1641972000000|2022-01-12 07:20:00|||||||||16
1641972010000|2022-01-12 07:20:10|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|0
1641972020000|2022-01-12 07:20:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1641972100000|2022-01-12 07:21:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1641972130000|2022-01-12 07:22:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1641972200000|2022-01-12 07:23:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1641972300000|2022-01-12 07:25:00|20.49|20.41|20.52|20.44|20.52|20.44|20.49|20.41|0
1641972350000|2022-01-12 07:25:50|||||||||1
1641972360000|2022-01-12 07:26:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1641972400000|2022-01-12 07:26:40|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1641972610000|2022-01-12 07:30:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1641972630000|2022-01-12 07:30:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1641972650000|2022-01-12 07:30:50|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1641972710000|2022-01-12 07:31:50|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1641972720000|2022-01-12 07:32:00|20.5|20.42|20.5|20.42|20.5|20.42|20.49|20.41|4
1641972730000|2022-01-12 07:32:10|20.49|20.41|20.49|20.41|20.5|20.42|20.49|20.41|0
1641972750000|2022-01-12 07:32:30|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|0
1641972780000|2022-01-12 07:33:00|20.45|20.37|20.49|20.41|20.49|20.41|20.45|20.37|0
1641973030000|2022-01-12 07:37:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|1
1641973040000|2022-01-12 07:37:20|||||||||29
1641973080000|2022-01-12 07:38:00|20.44|20.36|20.44|20.36|20.46|20.38|20.44|20.36|7
1641973120000|2022-01-12 07:38:40|20.43|20.35|20.43|20.35|20.44|20.36|20.43|20.35|0
1641973130000|2022-01-12 07:38:50|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1641973140000|2022-01-12 07:39:00|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1641973150000|2022-01-12 07:39:10|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1641973160000|2022-01-12 07:39:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1641973210000|2022-01-12 07:40:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1641973230000|2022-01-12 07:40:30|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|2
1641973260000|2022-01-12 07:41:00|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1641973270000|2022-01-12 07:41:10|20.43|20.35|20.46|20.38|20.46|20.38|20.43|20.35|0
1641973290000|2022-01-12 07:41:30|20.43|20.35|20.46|20.38|20.46|20.38|20.43|20.35|0
1641973380000|2022-01-12 07:43:00|||||||||3
1641973390000|2022-01-12 07:43:10|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1641973480000|2022-01-12 07:44:40|||||||||10
1641973520000|2022-01-12 07:45:20|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|19
1641973540000|2022-01-12 07:45:40|||||||||5
1641973580000|2022-01-12 07:46:20|||||||||1
1641973660000|2022-01-12 07:47:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1641973710000|2022-01-12 07:48:30|||||||||18
1641973750000|2022-01-12 07:49:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1641973760000|2022-01-12 07:49:20|||||||||16
1641973780000|2022-01-12 07:49:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1641973790000|2022-01-12 07:49:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1641973800000|2022-01-12 07:50:00|20.52|20.44|20.47|20.39|20.52|20.44|20.47|20.39|1
1641973810000|2022-01-12 07:50:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1641973830000|2022-01-12 07:50:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1641973940000|2022-01-12 07:52:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|61
1641973960000|2022-01-12 07:52:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|13
1641973980000|2022-01-12 07:53:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1641974010000|2022-01-12 07:53:30|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|0
1641974020000|2022-01-12 07:53:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1641974080000|2022-01-12 07:54:40|||||||||2
1641974120000|2022-01-12 07:55:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1641974140000|2022-01-12 07:55:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1641974170000|2022-01-12 07:56:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1641974220000|2022-01-12 07:57:00|||||||||1
1641974290000|2022-01-12 07:58:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1641974400000|2022-01-12 08:00:00|20.58|20.5|20.58|20.5|20.59|20.51|20.58|20.5|7
1641974410000|2022-01-12 08:00:10|||||||||2
1641974420000|2022-01-12 08:00:20|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|1
1641974430000|2022-01-12 08:00:30|20.56|20.48|20.52|20.44|20.56|20.48|20.52|20.44|108
1641974440000|2022-01-12 08:00:40|20.53|20.45|20.53|20.45|20.53|20.45|20.52|20.44|2
1641974450000|2022-01-12 08:00:50|20.52|20.44|20.52|20.44|20.53|20.45|20.52|20.44|1
1641974460000|2022-01-12 08:01:00|20.53|20.45|20.53|20.45|20.53|20.45|20.52|20.44|0
1641974470000|2022-01-12 08:01:10|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|1
1641974500000|2022-01-12 08:01:40|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|0
1641974510000|2022-01-12 08:01:50|20.55|20.47|20.57|20.49|20.58|20.5|20.55|20.47|2
1641974520000|2022-01-12 08:02:00|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1641974530000|2022-01-12 08:02:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1641974540000|2022-01-12 08:02:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1641974550000|2022-01-12 08:02:30|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|40
1641974570000|2022-01-12 08:02:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|7
1641974580000|2022-01-12 08:03:00|||||||||1
1641974600000|2022-01-12 08:03:20|20.58|20.5|20.58|20.5|20.58|20.5|20.57|20.49|50
1641974610000|2022-01-12 08:03:30|20.57|20.49|20.57|20.49|20.58|20.5|20.57|20.49|5
1641974620000|2022-01-12 08:03:40|20.58|20.5|20.58|20.5|20.58|20.5|20.57|20.49|0
1641974640000|2022-01-12 08:04:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1641974650000|2022-01-12 08:04:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1641974660000|2022-01-12 08:04:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1641974700000|2022-01-12 08:05:00|20.62|20.54|20.62|20.54|20.63|20.55|20.62|20.54|29
1641974720000|2022-01-12 08:05:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|3
1641974730000|2022-01-12 08:05:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1641974750000|2022-01-12 08:05:50|20.63|20.55|20.63|20.55|20.63|20.55|20.62|20.54|0
1641974800000|2022-01-12 08:06:40|||||||||3
1641974810000|2022-01-12 08:06:50|20.62|20.54|20.62|20.54|20.63|20.55|20.62|20.54|0
1641974820000|2022-01-12 08:07:00|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|2
1641974830000|2022-01-12 08:07:10|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|0
1641974840000|2022-01-12 08:07:20|20.57|20.49|20.57|20.49|20.58|20.5|20.57|20.49|51
1641974850000|2022-01-12 08:07:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1641974870000|2022-01-12 08:07:50|20.6|20.52|20.6|20.52|20.61|20.53|20.6|20.52|2
1641974880000|2022-01-12 08:08:00|20.58|20.5|20.6|20.52|20.61|20.53|20.58|20.5|0
1641974900000|2022-01-12 08:08:20|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|2
1641974910000|2022-01-12 08:08:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1641974950000|2022-01-12 08:09:10|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|2
1641974960000|2022-01-12 08:09:20|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|5
1641974980000|2022-01-12 08:09:40|||||||||18
1641975010000|2022-01-12 08:10:10|||||||||1
1641975050000|2022-01-12 08:10:50|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1641975060000|2022-01-12 08:11:00|||||||||1
1641975150000|2022-01-12 08:12:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1641975160000|2022-01-12 08:12:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1641975180000|2022-01-12 08:13:00|20.58|20.5|20.62|20.54|20.62|20.54|20.58|20.5|0
1641975190000|2022-01-12 08:13:10|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|0
1641975200000|2022-01-12 08:13:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1641975230000|2022-01-12 08:13:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1641975250000|2022-01-12 08:14:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1641975260000|2022-01-12 08:14:20|20.6|20.52|20.63|20.55|20.63|20.55|20.6|20.52|2
1641975280000|2022-01-12 08:14:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|1
1641975290000|2022-01-12 08:14:50|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|0
1641975310000|2022-01-12 08:15:10|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1641975320000|2022-01-12 08:15:20|||||||||8
1641975340000|2022-01-12 08:15:40|||||||||10
1641975350000|2022-01-12 08:15:50|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|1
1641975360000|2022-01-12 08:16:00|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|1
1641975370000|2022-01-12 08:16:10|20.63|20.55|20.63|20.55|20.63|20.55|20.62|20.54|9
1641975380000|2022-01-12 08:16:20|20.62|20.54|20.62|20.54|20.63|20.55|20.62|20.54|1
1641975390000|2022-01-12 08:16:30|20.63|20.55|20.67|20.59|20.67|20.59|20.62|20.54|1
1641975400000|2022-01-12 08:16:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|3
1641975410000|2022-01-12 08:16:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1641975420000|2022-01-12 08:17:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|1
1641975430000|2022-01-12 08:17:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1641975440000|2022-01-12 08:17:20|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|7
1641975450000|2022-01-12 08:17:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1641975460000|2022-01-12 08:17:40|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|9
1641975470000|2022-01-12 08:17:50|20.73|20.65|20.73|20.65|20.75|20.67|20.73|20.65|6
1641975480000|2022-01-12 08:18:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1641975490000|2022-01-12 08:18:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1641975500000|2022-01-12 08:18:20|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|25
1641975510000|2022-01-12 08:18:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1641975530000|2022-01-12 08:18:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1641975570000|2022-01-12 08:19:30|||||||||2
1641975600000|2022-01-12 08:20:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1641975610000|2022-01-12 08:20:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1641975640000|2022-01-12 08:20:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1641975650000|2022-01-12 08:20:50|20.68|20.6|20.68|20.6|20.68|20.6|20.67|20.59|31
1641975660000|2022-01-12 08:21:00|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|3
1641975680000|2022-01-12 08:21:20|||||||||21
1641975690000|2022-01-12 08:21:30|||||||||15
1641975720000|2022-01-12 08:22:00|||||||||2
1641975760000|2022-01-12 08:22:40|20.66|20.58|20.62|20.54|20.66|20.58|20.62|20.54|2
1641975770000|2022-01-12 08:22:50|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|0
1641975800000|2022-01-12 08:23:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|18
1641975850000|2022-01-12 08:24:10|20.62|20.54|20.64|20.56|20.66|20.58|20.62|20.54|66
1641975860000|2022-01-12 08:24:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1641975870000|2022-01-12 08:24:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1641975880000|2022-01-12 08:24:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1641975890000|2022-01-12 08:24:50|20.64|20.56|20.64|20.56|20.66|20.58|20.64|20.56|0
1641975910000|2022-01-12 08:25:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1641975920000|2022-01-12 08:25:20|20.67|20.59|20.67|20.59|20.67|20.59|20.66|20.58|6
1641975930000|2022-01-12 08:25:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|5
1641975980000|2022-01-12 08:26:20|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|60
1641975990000|2022-01-12 08:26:30|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|0
1641976000000|2022-01-12 08:26:40|||||||||2
1641976050000|2022-01-12 08:27:30|||||||||2
1641976070000|2022-01-12 08:27:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|4
1641976080000|2022-01-12 08:28:00|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1641976090000|2022-01-12 08:28:10|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1641976100000|2022-01-12 08:28:20|||||||||1
1641976130000|2022-01-12 08:28:50|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1641976140000|2022-01-12 08:29:00|20.72|20.64|20.72|20.64|20.73|20.65|20.72|20.64|0
1641976150000|2022-01-12 08:29:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1641976170000|2022-01-12 08:29:30|||||||||7
1641976180000|2022-01-12 08:29:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|10
1641976190000|2022-01-12 08:29:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|17
1641976200000|2022-01-12 08:30:00|20.77|20.69|20.78|20.7|20.78|20.7|20.73|20.65|6
1641976210000|2022-01-12 08:30:10|20.81|20.73|20.78|20.7|20.81|20.73|20.78|20.7|34
1641976250000|2022-01-12 08:30:50|||||||||1
1641976260000|2022-01-12 08:31:00|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|0
1641976280000|2022-01-12 08:31:20|20.74|20.66|20.78|20.7|20.78|20.7|20.74|20.66|0
1641976290000|2022-01-12 08:31:30|20.76|20.68|20.78|20.7|20.78|20.7|20.74|20.66|0
1641976300000|2022-01-12 08:31:40|20.79|20.71|20.79|20.71|20.79|20.71|20.78|20.7|21
1641976320000|2022-01-12 08:32:00|20.78|20.7|20.78|20.7|20.79|20.71|20.78|20.7|11
1641976330000|2022-01-12 08:32:10|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|0
1641976340000|2022-01-12 08:32:20|20.74|20.66|20.76|20.68|20.76|20.68|20.74|20.66|0
1641976350000|2022-01-12 08:32:30|20.78|20.7|20.76|20.68|20.78|20.7|20.74|20.66|0
1641976360000|2022-01-12 08:32:40|20.74|20.66|20.76|20.68|20.76|20.68|20.74|20.66|0
1641976370000|2022-01-12 08:32:50|20.74|20.66|20.74|20.66|20.76|20.68|20.74|20.66|0
1641976380000|2022-01-12 08:33:00|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|0
1641976390000|2022-01-12 08:33:10|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|35
1641976400000|2022-01-12 08:33:20|||||||||21
1641976410000|2022-01-12 08:33:30|20.79|20.71|20.79|20.71|20.79|20.71|20.78|20.7|17
1641976440000|2022-01-12 08:34:00|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|55
1641976450000|2022-01-12 08:34:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|20
1641976470000|2022-01-12 08:34:30|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|21
1641976500000|2022-01-12 08:35:00|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|9
1641976510000|2022-01-12 08:35:10|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|0
1641976540000|2022-01-12 08:35:40|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|1
1641976550000|2022-01-12 08:35:50|20.87|20.79|20.89|20.81|20.89|20.81|20.84|20.76|39
1641976570000|2022-01-12 08:36:10|20.9|20.82|20.9|20.82|20.92|20.84|20.9|20.82|4
1641976580000|2022-01-12 08:36:20|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|27
1641976590000|2022-01-12 08:36:30|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|29
1641976600000|2022-01-12 08:36:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|3
1641976610000|2022-01-12 08:36:50|||||||||6
1641976620000|2022-01-12 08:37:00|20.85|20.77|20.85|20.77|20.87|20.79|20.84|20.76|31
1641976630000|2022-01-12 08:37:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1641976640000|2022-01-12 08:37:20|20.89|20.81|20.84|20.76|20.89|20.81|20.84|20.76|3
1641976660000|2022-01-12 08:37:40|20.83|20.75|20.79|20.71|20.83|20.75|20.79|20.71|1
1641976670000|2022-01-12 08:37:50|20.81|20.73|20.81|20.73|20.81|20.73|20.79|20.71|0
1641976680000|2022-01-12 08:38:00|20.79|20.71|20.84|20.76|20.84|20.76|20.79|20.71|4
1641976690000|2022-01-12 08:38:10|20.83|20.75|20.83|20.75|20.84|20.76|20.83|20.75|2
1641976700000|2022-01-12 08:38:20|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|4
1641976740000|2022-01-12 08:39:00|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|3
1641976760000|2022-01-12 08:39:20|20.86|20.78|20.84|20.76|20.86|20.78|20.83|20.75|2
1641976770000|2022-01-12 08:39:30|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|1
1641976780000|2022-01-12 08:39:40|||||||||1
1641976800000|2022-01-12 08:40:00|20.86|20.78|20.89|20.81|20.89|20.81|20.86|20.78|21
1641976810000|2022-01-12 08:40:10|||||||||5
1641976820000|2022-01-12 08:40:20|20.88|20.8|20.88|20.8|20.89|20.81|20.88|20.8|1
1641976830000|2022-01-12 08:40:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1641976840000|2022-01-12 08:40:40|||||||||1
1641976850000|2022-01-12 08:40:50|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|1
1641976860000|2022-01-12 08:41:00|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|1
1641976870000|2022-01-12 08:41:10|20.88|20.8|20.84|20.76|20.89|20.81|20.84|20.76|1
1641976920000|2022-01-12 08:42:00|20.87|20.79|20.86|20.78|20.89|20.81|20.86|20.78|4
1641976930000|2022-01-12 08:42:10|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1641976940000|2022-01-12 08:42:20|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|0
1641976950000|2022-01-12 08:42:30|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|0
1641976960000|2022-01-12 08:42:40|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|4
1641977000000|2022-01-12 08:43:20|||||||||2
1641977010000|2022-01-12 08:43:30|20.85|20.77|20.85|20.77|20.85|20.77|20.84|20.76|17
1641977020000|2022-01-12 08:43:40|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|2
1641977030000|2022-01-12 08:43:50|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|1
1641977040000|2022-01-12 08:44:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|2
1641977050000|2022-01-12 08:44:10|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|1
1641977060000|2022-01-12 08:44:20|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|47
1641977080000|2022-01-12 08:44:40|||||||||1
1641977100000|2022-01-12 08:45:00|20.9|20.82|20.9|20.82|20.9|20.82|20.89|20.81|3
1641977110000|2022-01-12 08:45:10|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|1
1641977120000|2022-01-12 08:45:20|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1641977130000|2022-01-12 08:45:30|20.89|20.81|20.89|20.81|20.9|20.82|20.87|20.79|0
1641977140000|2022-01-12 08:45:40|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|1
1641977150000|2022-01-12 08:45:50|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|0
1641977160000|2022-01-12 08:46:00|20.9|20.82|20.9|20.82|20.9|20.82|20.89|20.81|0
1641977180000|2022-01-12 08:46:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|7
1641977190000|2022-01-12 08:46:30|20.9|20.82|20.87|20.79|20.9|20.82|20.87|20.79|1
1641977200000|2022-01-12 08:46:40|20.89|20.81|20.9|20.82|20.9|20.82|20.87|20.79|2
1641977220000|2022-01-12 08:47:00|20.89|20.81|20.89|20.81|20.89|20.81|20.87|20.79|1
1641977250000|2022-01-12 08:47:30|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1641977260000|2022-01-12 08:47:40|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|0
1641977270000|2022-01-12 08:47:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1641977280000|2022-01-12 08:48:00|20.89|20.81|20.85|20.77|20.89|20.81|20.85|20.77|22
1641977290000|2022-01-12 08:48:10|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|4
1641977340000|2022-01-12 08:49:00|||||||||3
1641977380000|2022-01-12 08:49:40|||||||||15
1641977410000|2022-01-12 08:50:10|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|35
1641977420000|2022-01-12 08:50:20|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|2
1641977450000|2022-01-12 08:50:50|20.84|20.76|20.82|20.74|20.85|20.77|20.8|20.72|2
1641977460000|2022-01-12 08:51:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1641977470000|2022-01-12 08:51:10|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1641977480000|2022-01-12 08:51:20|20.8|20.72|20.8|20.72|20.82|20.74|20.8|20.72|1
1641977510000|2022-01-12 08:51:50|20.79|20.71|20.75|20.67|20.79|20.71|20.75|20.67|8
1641977530000|2022-01-12 08:52:10|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|5
1641977540000|2022-01-12 08:52:20|||||||||1
1641977550000|2022-01-12 08:52:30|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|1
1641977560000|2022-01-12 08:52:40|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|4
1641977570000|2022-01-12 08:52:50|20.74|20.66|20.74|20.66|20.75|20.67|20.74|20.66|1
1641977580000|2022-01-12 08:53:00|20.75|20.67|20.75|20.67|20.75|20.67|20.74|20.66|1
1641977590000|2022-01-12 08:53:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1641977600000|2022-01-12 08:53:20|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1641977620000|2022-01-12 08:53:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1641977630000|2022-01-12 08:53:50|20.74|20.66|20.74|20.66|20.75|20.67|20.74|20.66|1
1641977640000|2022-01-12 08:54:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1641977660000|2022-01-12 08:54:20|20.74|20.66|20.74|20.66|20.75|20.67|20.74|20.66|2
1641977670000|2022-01-12 08:54:30|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|2
1641977680000|2022-01-12 08:54:40|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|3
1641977690000|2022-01-12 08:54:50|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|3
1641977700000|2022-01-12 08:55:00|20.75|20.67|20.75|20.67|20.75|20.67|20.74|20.66|0
1641977710000|2022-01-12 08:55:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1641977720000|2022-01-12 08:55:20|||||||||2
1641977730000|2022-01-12 08:55:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1641977740000|2022-01-12 08:55:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1641977750000|2022-01-12 08:55:50|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|15
1641977760000|2022-01-12 08:56:00|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|3
1641977770000|2022-01-12 08:56:10|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1641977780000|2022-01-12 08:56:20|||||||||1
1641977800000|2022-01-12 08:56:40|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|0
1641977810000|2022-01-12 08:56:50|||||||||2
1641977820000|2022-01-12 08:57:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|3
1641977830000|2022-01-12 08:57:10|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1641977840000|2022-01-12 08:57:20|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|26
1641977870000|2022-01-12 08:57:50|||||||||1
1641977950000|2022-01-12 08:59:10|||||||||18
1641977960000|2022-01-12 08:59:20|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1641977970000|2022-01-12 08:59:30|20.8|20.72|20.8|20.72|20.81|20.73|20.8|20.72|0
1641978030000|2022-01-12 09:00:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1641978040000|2022-01-12 09:00:40|20.77|20.69|20.77|20.69|20.78|20.7|20.77|20.69|0
1641978050000|2022-01-12 09:00:50|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|1
1641978060000|2022-01-12 09:01:00|20.8|20.72|20.8|20.72|20.8|20.72|20.79|20.71|0
1641978070000|2022-01-12 09:01:10|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|2
1641978080000|2022-01-12 09:01:20|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1641978090000|2022-01-12 09:01:30|20.79|20.71|20.79|20.71|20.8|20.72|20.79|20.71|0
1641978100000|2022-01-12 09:01:40|20.8|20.72|20.8|20.72|20.8|20.72|20.79|20.71|0
1641978110000|2022-01-12 09:01:50|20.79|20.71|20.79|20.71|20.8|20.72|20.79|20.71|0
1641978120000|2022-01-12 09:02:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1641978160000|2022-01-12 09:02:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|1
1641978180000|2022-01-12 09:03:00|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|1
1641978190000|2022-01-12 09:03:10|20.75|20.67|20.75|20.67|20.75|20.67|20.74|20.66|0
1641978200000|2022-01-12 09:03:20|20.74|20.66|20.74|20.66|20.75|20.67|20.74|20.66|0
1641978210000|2022-01-12 09:03:30|||||||||10
1641978240000|2022-01-12 09:04:00|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|4
1641978270000|2022-01-12 09:04:30|20.69|20.61|20.69|20.61|20.71|20.63|20.69|20.61|16
1641978290000|2022-01-12 09:04:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|13
1641978300000|2022-01-12 09:05:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1641978310000|2022-01-12 09:05:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|2
1641978340000|2022-01-12 09:05:40|20.69|20.61|20.68|20.6|20.69|20.61|20.66|20.58|2
1641978350000|2022-01-12 09:05:50|20.66|20.58|20.69|20.61|20.69|20.61|20.66|20.58|5
1641978360000|2022-01-12 09:06:00|20.68|20.6|20.68|20.6|20.69|20.61|20.66|20.58|4
1641978370000|2022-01-12 09:06:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|2
1641978380000|2022-01-12 09:06:20|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|0
1641978390000|2022-01-12 09:06:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|1
1641978400000|2022-01-12 09:06:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1641978410000|2022-01-12 09:06:50|20.73|20.65|20.69|20.61|20.73|20.65|20.69|20.61|0
1641978490000|2022-01-12 09:08:10|20.68|20.6|20.64|20.56|20.68|20.6|20.64|20.56|11
1641978500000|2022-01-12 09:08:20|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1641978510000|2022-01-12 09:08:30|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1641978530000|2022-01-12 09:08:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|42
1641978540000|2022-01-12 09:09:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|8
1641978600000|2022-01-12 09:10:00|||||||||11
1641978640000|2022-01-12 09:10:40|20.67|20.59|20.64|20.56|20.67|20.59|20.64|20.56|2
1641978650000|2022-01-12 09:10:50|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|2
1641978670000|2022-01-12 09:11:10|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|0
1641978680000|2022-01-12 09:11:20|20.67|20.59|20.67|20.59|20.69|20.61|20.67|20.59|0
1641978690000|2022-01-12 09:11:30|20.69|20.61|20.69|20.61|20.69|20.61|20.67|20.59|0
1641978700000|2022-01-12 09:11:40|20.67|20.59|20.67|20.59|20.69|20.61|20.67|20.59|0
1641978710000|2022-01-12 09:11:50|20.66|20.58|20.64|20.56|20.67|20.59|20.64|20.56|9
1641978730000|2022-01-12 09:12:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|55
1641978740000|2022-01-12 09:12:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|11
1641978780000|2022-01-12 09:13:00|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|12
1641978810000|2022-01-12 09:13:30|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|3
1641978820000|2022-01-12 09:13:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1641978830000|2022-01-12 09:13:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1641978870000|2022-01-12 09:14:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1641978890000|2022-01-12 09:14:50|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|0
1641978900000|2022-01-12 09:15:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1641978910000|2022-01-12 09:15:10|||||||||2
1641978940000|2022-01-12 09:15:40|20.67|20.59|20.64|20.56|20.67|20.59|20.64|20.56|4
1641978980000|2022-01-12 09:16:20|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1641979000000|2022-01-12 09:16:40|20.67|20.59|20.64|20.56|20.67|20.59|20.64|20.56|2
1641979020000|2022-01-12 09:17:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1641979030000|2022-01-12 09:17:10|20.67|20.59|20.66|20.58|20.69|20.61|20.66|20.58|0
1641979040000|2022-01-12 09:17:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1641979050000|2022-01-12 09:17:30|20.66|20.58|20.69|20.61|20.69|20.61|20.66|20.58|0
1641979060000|2022-01-12 09:17:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1641979070000|2022-01-12 09:17:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1641979080000|2022-01-12 09:18:00|20.66|20.58|20.64|20.56|20.67|20.59|20.64|20.56|0
1641979100000|2022-01-12 09:18:20|20.65|20.57|20.64|20.56|20.67|20.59|20.64|20.56|2
1641979110000|2022-01-12 09:18:30|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|0
1641979150000|2022-01-12 09:19:10|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|14
1641979180000|2022-01-12 09:19:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1641979230000|2022-01-12 09:20:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1641979250000|2022-01-12 09:20:50|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|39
1641979260000|2022-01-12 09:21:00|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|0
1641979270000|2022-01-12 09:21:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1641979280000|2022-01-12 09:21:20|20.59|20.51|20.59|20.51|20.59|20.51|20.58|20.5|5
1641979290000|2022-01-12 09:21:30|20.58|20.5|20.58|20.5|20.59|20.51|20.58|20.5|0
1641979300000|2022-01-12 09:21:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1641979310000|2022-01-12 09:21:50|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|21
1641979320000|2022-01-12 09:22:00|||||||||20
1641979330000|2022-01-12 09:22:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1641979340000|2022-01-12 09:22:20|||||||||20
1641979350000|2022-01-12 09:22:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|49
1641979370000|2022-01-12 09:22:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|2
1641979420000|2022-01-12 09:23:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1641979430000|2022-01-12 09:23:50|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|4
1641979480000|2022-01-12 09:24:40|||||||||11
1641979500000|2022-01-12 09:25:00|20.54|20.46|20.59|20.51|20.59|20.51|20.54|20.46|7
1641979510000|2022-01-12 09:25:10|20.58|20.5|20.58|20.5|20.59|20.51|20.58|20.5|0
1641979520000|2022-01-12 09:25:20|20.56|20.48|20.56|20.48|20.58|20.5|20.56|20.48|0
1641979530000|2022-01-12 09:25:30|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|0
1641979560000|2022-01-12 09:26:00|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|24
1641979580000|2022-01-12 09:26:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1641979590000|2022-01-12 09:26:30|20.59|20.51|20.59|20.51|20.59|20.51|20.58|20.5|1
1641979610000|2022-01-12 09:26:50|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|0
1641979620000|2022-01-12 09:27:00|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|0
1641979660000|2022-01-12 09:27:40|20.58|20.5|20.56|20.48|20.59|20.51|20.56|20.48|5
1641979670000|2022-01-12 09:27:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1641979680000|2022-01-12 09:28:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1641979690000|2022-01-12 09:28:10|20.58|20.5|20.59|20.51|20.59|20.51|20.56|20.48|1
1641979700000|2022-01-12 09:28:20|20.58|20.5|20.58|20.5|20.59|20.51|20.58|20.5|1
1641979710000|2022-01-12 09:28:30|||||||||1
1641979720000|2022-01-12 09:28:40|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1641979730000|2022-01-12 09:28:50|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1641979740000|2022-01-12 09:29:00|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|2
1641979750000|2022-01-12 09:29:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1641979780000|2022-01-12 09:29:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1641979790000|2022-01-12 09:29:50|20.53|20.45|20.53|20.45|20.54|20.46|20.53|20.45|23
1641979800000|2022-01-12 09:30:00|||||||||10
1641979830000|2022-01-12 09:30:30|||||||||1
1641979840000|2022-01-12 09:30:40|||||||||10
1641979850000|2022-01-12 09:30:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1641979870000|2022-01-12 09:31:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1641979880000|2022-01-12 09:31:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|2
1641979920000|2022-01-12 09:32:00|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1641979940000|2022-01-12 09:32:20|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1641979960000|2022-01-12 09:32:40|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1641979990000|2022-01-12 09:33:10|||||||||1
1641980010000|2022-01-12 09:33:30|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|33
1641980100000|2022-01-12 09:35:00|||||||||60
1641980340000|2022-01-12 09:39:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|14
1641980370000|2022-01-12 09:39:30|20.63|20.55|20.59|20.51|20.63|20.55|20.59|20.51|0
1641980390000|2022-01-12 09:39:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|11
1641980400000|2022-01-12 09:40:00|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|8
1641980460000|2022-01-12 09:41:00|||||||||3
1641980480000|2022-01-12 09:41:20|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1641980680000|2022-01-12 09:44:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1641980690000|2022-01-12 09:44:50|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|57
1641980700000|2022-01-12 09:45:00|20.55|20.47|20.58|20.5|20.58|20.5|20.55|20.47|2
1641980710000|2022-01-12 09:45:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1641980720000|2022-01-12 09:45:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1641980790000|2022-01-12 09:46:30|20.56|20.48|20.56|20.48|20.56|20.48|20.55|20.47|0
1641980810000|2022-01-12 09:46:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|1
1641981060000|2022-01-12 09:51:00|||||||||23
1641981070000|2022-01-12 09:51:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|15
1641981120000|2022-01-12 09:52:00|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|20
1641981180000|2022-01-12 09:53:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1641981190000|2022-01-12 09:53:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1641981220000|2022-01-12 09:53:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1641981230000|2022-01-12 09:53:50|20.5|20.42|20.5|20.42|20.5|20.42|20.48|20.4|0
1641981240000|2022-01-12 09:54:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|14
1641981260000|2022-01-12 09:54:20|20.47|20.39|20.47|20.39|20.48|20.4|20.47|20.39|52
1641981300000|2022-01-12 09:55:00|||||||||6
1641981380000|2022-01-12 09:56:20|||||||||8
1641981390000|2022-01-12 09:56:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|7
1641981400000|2022-01-12 09:56:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1641981480000|2022-01-12 09:58:00|||||||||5
1641981500000|2022-01-12 09:58:20|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|7
1641981510000|2022-01-12 09:58:30|20.47|20.39|20.47|20.39|20.49|20.41|20.47|20.39|0
1641981530000|2022-01-12 09:58:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|2
1641981540000|2022-01-12 09:59:00|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|0
1641981580000|2022-01-12 09:59:40|||||||||5
1641981590000|2022-01-12 09:59:50|||||||||1
1641981610000|2022-01-12 10:00:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|22
1641981640000|2022-01-12 10:00:40|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|65
1641981650000|2022-01-12 10:00:50|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|6
1641981660000|2022-01-12 10:01:00|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1641981670000|2022-01-12 10:01:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1641981680000|2022-01-12 10:01:20|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1641981690000|2022-01-12 10:01:30|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1641981700000|2022-01-12 10:01:40|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|1
1641981720000|2022-01-12 10:02:00|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|1
1641981730000|2022-01-12 10:02:10|20.46|20.38|20.46|20.38|20.47|20.39|20.46|20.38|1
1641981740000|2022-01-12 10:02:20|20.47|20.39|20.47|20.39|20.47|20.39|20.46|20.38|5
1641981750000|2022-01-12 10:02:30|20.46|20.38|20.46|20.38|20.47|20.39|20.46|20.38|0
1641981760000|2022-01-12 10:02:40|20.47|20.39|20.47|20.39|20.47|20.39|20.46|20.38|1
1641981780000|2022-01-12 10:03:00|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|0
1641981810000|2022-01-12 10:03:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1641981830000|2022-01-12 10:03:50|20.5|20.42|20.49|20.41|20.52|20.44|20.49|20.41|35
1641981860000|2022-01-12 10:04:20|||||||||4
1641981880000|2022-01-12 10:04:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1641981910000|2022-01-12 10:05:10|||||||||35
1641981930000|2022-01-12 10:05:30|20.53|20.45|20.53|20.45|20.53|20.45|20.52|20.44|7
1641982020000|2022-01-12 10:07:00|20.58|20.5|20.58|20.5|20.58|20.5|20.56|20.48|2
1641982040000|2022-01-12 10:07:20|20.55|20.47|20.55|20.47|20.56|20.48|20.55|20.47|0
1641982050000|2022-01-12 10:07:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|6
1641982060000|2022-01-12 10:07:40|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|0
1641982100000|2022-01-12 10:08:20|20.54|20.46|20.56|20.48|20.56|20.48|20.53|20.45|0
1641982130000|2022-01-12 10:08:50|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|0
1641982140000|2022-01-12 10:09:00|||||||||1
1641982180000|2022-01-12 10:09:40|||||||||7
1641982190000|2022-01-12 10:09:50|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|0
1641982200000|2022-01-12 10:10:00|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|0
1641982240000|2022-01-12 10:10:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1641982250000|2022-01-12 10:10:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1641982260000|2022-01-12 10:11:00|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|15
1641982360000|2022-01-12 10:12:40|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|10
1641982380000|2022-01-12 10:13:00|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|7
1641982390000|2022-01-12 10:13:10|20.56|20.48|20.57|20.49|20.58|20.5|20.56|20.48|0
1641982400000|2022-01-12 10:13:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1641982410000|2022-01-12 10:13:30|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1641982440000|2022-01-12 10:14:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|3
1641982460000|2022-01-12 10:14:20|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|19
1641982520000|2022-01-12 10:15:20|||||||||1
1641982550000|2022-01-12 10:15:50|||||||||6
1641982590000|2022-01-12 10:16:30|||||||||27
1641982600000|2022-01-12 10:16:40|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|23
1641982610000|2022-01-12 10:16:50|||||||||2
1641982620000|2022-01-12 10:17:00|20.54|20.46|20.54|20.46|20.54|20.46|20.53|20.45|0
1641982670000|2022-01-12 10:17:50|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|0
1641982680000|2022-01-12 10:18:00|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|0
1641982790000|2022-01-12 10:19:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|44
1641982800000|2022-01-12 10:20:00|20.58|20.5|20.58|20.5|20.59|20.51|20.58|20.5|0
1641982810000|2022-01-12 10:20:10|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|6
1641982860000|2022-01-12 10:21:00|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|22
1641982870000|2022-01-12 10:21:10|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1641982890000|2022-01-12 10:21:30|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|0
1641982900000|2022-01-12 10:21:40|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1641982920000|2022-01-12 10:22:00|20.56|20.48|20.56|20.48|20.58|20.5|20.56|20.48|0
1641982930000|2022-01-12 10:22:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1641982950000|2022-01-12 10:22:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|2
1641982980000|2022-01-12 10:23:00|||||||||7
1641982990000|2022-01-12 10:23:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|15
1641983050000|2022-01-12 10:24:10|||||||||6
1641983100000|2022-01-12 10:25:00|20.51|20.43|20.47|20.39|20.51|20.43|20.47|20.39|0
1641983120000|2022-01-12 10:25:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|10
1641983290000|2022-01-12 10:28:10|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|30
1641983300000|2022-01-12 10:28:20|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|0
1641983310000|2022-01-12 10:28:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1641983330000|2022-01-12 10:28:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|2
1641983360000|2022-01-12 10:29:20|||||||||2
1641983370000|2022-01-12 10:29:30|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|0
1641983460000|2022-01-12 10:31:00|||||||||10
1641983470000|2022-01-12 10:31:10|20.62|20.54|20.59|20.51|20.62|20.54|20.59|20.51|54
1641983480000|2022-01-12 10:31:20|||||||||6
1641983490000|2022-01-12 10:31:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1641983500000|2022-01-12 10:31:40|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|1
1641983540000|2022-01-12 10:32:20|||||||||2
1641983570000|2022-01-12 10:32:50|20.59|20.51|20.62|20.54|20.62|20.54|20.59|20.51|5
1641983590000|2022-01-12 10:33:10|20.63|20.55|20.67|20.59|20.67|20.59|20.62|20.54|1
1641983640000|2022-01-12 10:34:00|||||||||34
1641983650000|2022-01-12 10:34:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1641983660000|2022-01-12 10:34:20|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|1
1641983680000|2022-01-12 10:34:40|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|26
1641983700000|2022-01-12 10:35:00|20.69|20.61|20.69|20.61|20.69|20.61|20.68|20.6|22
1641983710000|2022-01-12 10:35:10|20.68|20.6|20.68|20.6|20.69|20.61|20.68|20.6|57
1641983760000|2022-01-12 10:36:00|20.65|20.57|20.66|20.58|20.68|20.6|20.65|20.57|20
1641983770000|2022-01-12 10:36:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|20
1641983780000|2022-01-12 10:36:20|20.64|20.56|20.68|20.6|20.68|20.6|20.64|20.56|7
1641983790000|2022-01-12 10:36:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|9
1641983800000|2022-01-12 10:36:40|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|2
1641983830000|2022-01-12 10:37:10|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|17
1641983840000|2022-01-12 10:37:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1641983890000|2022-01-12 10:38:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1641983910000|2022-01-12 10:38:30|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|7
1641983920000|2022-01-12 10:38:40|20.67|20.59|20.63|20.55|20.67|20.59|20.63|20.55|0
1641983930000|2022-01-12 10:38:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1641983940000|2022-01-12 10:39:00|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|30
1641984000000|2022-01-12 10:40:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1641984140000|2022-01-12 10:42:20|||||||||7
1641984150000|2022-01-12 10:42:30|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|2
1641984160000|2022-01-12 10:42:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1641984180000|2022-01-12 10:43:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|7
1641984190000|2022-01-12 10:43:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1641984210000|2022-01-12 10:43:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1641984270000|2022-01-12 10:44:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1641984290000|2022-01-12 10:44:50|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|0
1641984300000|2022-01-12 10:45:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1641984310000|2022-01-12 10:45:10|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|2
1641984370000|2022-01-12 10:46:10|||||||||21
1641984380000|2022-01-12 10:46:20|||||||||6
1641984510000|2022-01-12 10:48:30|||||||||5
1641984610000|2022-01-12 10:50:10|||||||||5
1641984670000|2022-01-12 10:51:10|20.52|20.44|20.56|20.48|20.56|20.48|20.52|20.44|13
1641984680000|2022-01-12 10:51:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|5
1641984700000|2022-01-12 10:51:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1641984710000|2022-01-12 10:51:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|5
1641984760000|2022-01-12 10:52:40|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|8
1641984770000|2022-01-12 10:52:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1641984800000|2022-01-12 10:53:20|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1641984840000|2022-01-12 10:54:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|6
1641984920000|2022-01-12 10:55:20|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1641984970000|2022-01-12 10:56:10|||||||||6
1641984990000|2022-01-12 10:56:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|28
1641985030000|2022-01-12 10:57:10|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|69
1641985040000|2022-01-12 10:57:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1641985130000|2022-01-12 10:58:50|20.58|20.5|20.58|20.5|20.58|20.5|20.57|20.49|133
1641985200000|2022-01-12 11:00:00|20.57|20.49|20.53|20.45|20.57|20.49|20.53|20.45|126
1641985240000|2022-01-12 11:00:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|7
1641985290000|2022-01-12 11:01:30|||||||||6
1641985380000|2022-01-12 11:03:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|10
1641985390000|2022-01-12 11:03:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|61
1641985440000|2022-01-12 11:04:00|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|1
1641985480000|2022-01-12 11:04:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|12
1641985500000|2022-01-12 11:05:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1641985510000|2022-01-12 11:05:10|20.55|20.47|20.55|20.47|20.57|20.49|20.55|20.47|0
1641985520000|2022-01-12 11:05:20|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1641985550000|2022-01-12 11:05:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1641985600000|2022-01-12 11:06:40|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|14
1641985610000|2022-01-12 11:06:50|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1641985620000|2022-01-12 11:07:00|20.55|20.47|20.55|20.47|20.57|20.49|20.55|20.47|0
1641985630000|2022-01-12 11:07:10|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1641985640000|2022-01-12 11:07:20|20.57|20.49|20.57|20.49|20.57|20.49|20.55|20.47|0
1641985670000|2022-01-12 11:07:50|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|55
1641985770000|2022-01-12 11:09:30|||||||||2
1641985780000|2022-01-12 11:09:40|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|4
1641985820000|2022-01-12 11:10:20|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|3
1641985830000|2022-01-12 11:10:30|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|1
1641985840000|2022-01-12 11:10:40|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|2
1641985850000|2022-01-12 11:10:50|||||||||1
1641985950000|2022-01-12 11:12:30|||||||||7
1641985960000|2022-01-12 11:12:40|||||||||1
1641985980000|2022-01-12 11:13:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|4
1641985990000|2022-01-12 11:13:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|20
1641986200000|2022-01-12 11:16:40|||||||||5
1641986260000|2022-01-12 11:17:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|24
1641986270000|2022-01-12 11:17:50|20.53|20.45|20.55|20.47|20.57|20.49|20.53|20.45|8
1641986280000|2022-01-12 11:18:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1641986300000|2022-01-12 11:18:20|20.55|20.47|20.52|20.44|20.57|20.49|20.52|20.44|0
1641986310000|2022-01-12 11:18:30|20.53|20.45|20.57|20.49|20.57|20.49|20.53|20.45|1
1641986320000|2022-01-12 11:18:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1641986330000|2022-01-12 11:18:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1641986340000|2022-01-12 11:19:00|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1641986400000|2022-01-12 11:20:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|101
1641986430000|2022-01-12 11:20:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|18
1641986440000|2022-01-12 11:20:40|||||||||1
1641986560000|2022-01-12 11:22:40|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|21
1641986570000|2022-01-12 11:22:50|||||||||1
1641986580000|2022-01-12 11:23:00|20.55|20.47|20.55|20.47|20.57|20.49|20.52|20.44|40
1641986610000|2022-01-12 11:23:30|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|0
1641986630000|2022-01-12 11:23:50|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|6
1641986640000|2022-01-12 11:24:00|20.55|20.47|20.55|20.47|20.57|20.49|20.55|20.47|0
1641986650000|2022-01-12 11:24:10|20.54|20.46|20.52|20.44|20.55|20.47|20.52|20.44|4
1641986680000|2022-01-12 11:24:40|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|106
1641986690000|2022-01-12 11:24:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|4
1641986700000|2022-01-12 11:25:00|20.48|20.4|20.5|20.42|20.52|20.44|20.47|20.39|8
1641986710000|2022-01-12 11:25:10|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1641986720000|2022-01-12 11:25:20|20.49|20.41|20.47|20.39|20.5|20.42|20.47|20.39|38
1641986750000|2022-01-12 11:25:50|20.49|20.41|20.5|20.42|20.5|20.42|20.47|20.39|75
1641986780000|2022-01-12 11:26:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1641986960000|2022-01-12 11:29:20|||||||||7
1641987100000|2022-01-12 11:31:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|100
1641987150000|2022-01-12 11:32:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|1
1641987240000|2022-01-12 11:34:00|||||||||10
1641987250000|2022-01-12 11:34:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|11
1641987260000|2022-01-12 11:34:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|9
1641987460000|2022-01-12 11:37:40|||||||||6
1641987540000|2022-01-12 11:39:00|||||||||20
1641987590000|2022-01-12 11:39:50|||||||||2
1641987600000|2022-01-12 11:40:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|1
1641987610000|2022-01-12 11:40:10|20.52|20.44|20.52|20.44|20.53|20.45|20.52|20.44|0
1641987620000|2022-01-12 11:40:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|5
1641987650000|2022-01-12 11:40:50|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1641987660000|2022-01-12 11:41:00|||||||||4
1641987730000|2022-01-12 11:42:10|||||||||1
1641987850000|2022-01-12 11:44:10|20.58|20.5|20.58|20.5|20.58|20.5|20.56|20.48|1
1641987860000|2022-01-12 11:44:20|20.56|20.48|20.58|20.5|20.58|20.5|20.55|20.47|2
1641987870000|2022-01-12 11:44:30|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|2
1641987880000|2022-01-12 11:44:40|20.58|20.5|20.55|20.47|20.58|20.5|20.55|20.47|12
1641987900000|2022-01-12 11:45:00|20.58|20.5|20.55|20.47|20.58|20.5|20.55|20.47|9
1641987910000|2022-01-12 11:45:10|20.56|20.48|20.55|20.47|20.58|20.5|20.55|20.47|1
1641987930000|2022-01-12 11:45:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1641987940000|2022-01-12 11:45:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1641987950000|2022-01-12 11:45:50|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|1
1641987970000|2022-01-12 11:46:10|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|0
1641987980000|2022-01-12 11:46:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1641988050000|2022-01-12 11:47:30|||||||||6
1641988100000|2022-01-12 11:48:20|||||||||24
1641988110000|2022-01-12 11:48:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1641988120000|2022-01-12 11:48:40|||||||||5
1641988160000|2022-01-12 11:49:20|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1641988190000|2022-01-12 11:49:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1641988260000|2022-01-12 11:51:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|5
1641988430000|2022-01-12 11:53:50|||||||||5
1641988480000|2022-01-12 11:54:40|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|7
1641988490000|2022-01-12 11:54:50|||||||||2
1641988590000|2022-01-12 11:56:30|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|70
1641988600000|2022-01-12 11:56:40|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|31
1641988760000|2022-01-12 11:59:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|32
1641988770000|2022-01-12 11:59:30|||||||||14
1641988820000|2022-01-12 12:00:20|20.6|20.52|20.64|20.56|20.64|20.56|20.6|20.52|4
1641988840000|2022-01-12 12:00:40|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|0
1641988850000|2022-01-12 12:00:50|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|0
1641988870000|2022-01-12 12:01:10|20.62|20.54|20.59|20.51|20.62|20.54|20.59|20.51|0
1641988880000|2022-01-12 12:01:20|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|11
1641988900000|2022-01-12 12:01:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1641988930000|2022-01-12 12:02:10|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|4
1641988940000|2022-01-12 12:02:20|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1641989010000|2022-01-12 12:03:30|20.58|20.5|20.54|20.46|20.58|20.5|20.54|20.46|1
1641989040000|2022-01-12 12:04:00|||||||||5
1641989140000|2022-01-12 12:05:40|||||||||6
1641989210000|2022-01-12 12:06:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|11
1641989390000|2022-01-12 12:09:50|20.6|20.52|20.64|20.56|20.64|20.56|20.6|20.52|11
1641989410000|2022-01-12 12:10:10|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1641989420000|2022-01-12 12:10:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1641989430000|2022-01-12 12:10:30|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|0
1641989460000|2022-01-12 12:11:00|20.64|20.56|20.64|20.56|20.64|20.56|20.62|20.54|0
1641989500000|2022-01-12 12:11:40|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|0
1641989510000|2022-01-12 12:11:50|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|1
1641989520000|2022-01-12 12:12:00|20.59|20.51|20.59|20.51|20.6|20.52|20.59|20.51|0
1641989540000|2022-01-12 12:12:20|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|6
1641989550000|2022-01-12 12:12:30|20.6|20.52|20.6|20.52|20.6|20.52|20.59|20.51|1
1641989570000|2022-01-12 12:12:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1641989710000|2022-01-12 12:15:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|1
1641989720000|2022-01-12 12:15:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|66
1641989730000|2022-01-12 12:15:30|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|3
1641989850000|2022-01-12 12:17:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|2
1641989880000|2022-01-12 12:18:00|20.59|20.51|20.59|20.51|20.59|20.51|20.58|20.5|9
1641989890000|2022-01-12 12:18:10|20.58|20.5|20.58|20.5|20.59|20.51|20.58|20.5|1
1641989900000|2022-01-12 12:18:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1641989910000|2022-01-12 12:18:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1641989940000|2022-01-12 12:19:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|6
1641989990000|2022-01-12 12:19:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|10
1641990000000|2022-01-12 12:20:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1641990110000|2022-01-12 12:21:50|||||||||6
1641990240000|2022-01-12 12:24:00|||||||||2
1641990250000|2022-01-12 12:24:10|||||||||6
1641990260000|2022-01-12 12:24:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1641990290000|2022-01-12 12:24:50|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|94
1641990300000|2022-01-12 12:25:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|49
1641990340000|2022-01-12 12:25:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1641990360000|2022-01-12 12:26:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|2
1641990480000|2022-01-12 12:28:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1641990490000|2022-01-12 12:28:10|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|21
1641990510000|2022-01-12 12:28:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|2
1641990520000|2022-01-12 12:28:40|||||||||1
1641990540000|2022-01-12 12:29:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1641990600000|2022-01-12 12:30:00|||||||||1
1641990620000|2022-01-12 12:30:20|20.53|20.45|20.53|20.45|20.54|20.46|20.53|20.45|34
1641990670000|2022-01-12 12:31:10|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1641990690000|2022-01-12 12:31:30|||||||||6
1641990840000|2022-01-12 12:34:00|||||||||7
1641990940000|2022-01-12 12:35:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|2
1641990970000|2022-01-12 12:36:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|5
1641990990000|2022-01-12 12:36:30|||||||||48
1641991000000|2022-01-12 12:36:40|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1641991060000|2022-01-12 12:37:40|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|42
1641991070000|2022-01-12 12:37:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|47
1641991080000|2022-01-12 12:38:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1641991270000|2022-01-12 12:41:10|20.51|20.43|20.51|20.43|20.51|20.43|20.48|20.4|8
1641991280000|2022-01-12 12:41:20|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1641991300000|2022-01-12 12:41:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1641991310000|2022-01-12 12:41:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1641991320000|2022-01-12 12:42:00|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1641991340000|2022-01-12 12:42:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|8
1641991360000|2022-01-12 12:42:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1641991390000|2022-01-12 12:43:10|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|11
1641991400000|2022-01-12 12:43:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1641991410000|2022-01-12 12:43:30|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|1
1641991420000|2022-01-12 12:43:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1641991430000|2022-01-12 12:43:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1641991470000|2022-01-12 12:44:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1641991490000|2022-01-12 12:44:50|||||||||1
1641991500000|2022-01-12 12:45:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1641991510000|2022-01-12 12:45:10|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|0
1641991560000|2022-01-12 12:46:00|20.48|20.4|20.51|20.43|20.51|20.43|20.48|20.4|0
1641991580000|2022-01-12 12:46:20|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|0
1641991600000|2022-01-12 12:46:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|4
1641991610000|2022-01-12 12:46:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|8
1641991640000|2022-01-12 12:47:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1641991650000|2022-01-12 12:47:30|20.48|20.4|20.48|20.4|20.49|20.41|20.48|20.4|3
1641991660000|2022-01-12 12:47:40|20.49|20.41|20.49|20.41|20.49|20.41|20.48|20.4|0
1641991670000|2022-01-12 12:47:50|||||||||3
1641991680000|2022-01-12 12:48:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1641991710000|2022-01-12 12:48:30|20.49|20.41|20.49|20.41|20.49|20.41|20.48|20.4|6
1641991720000|2022-01-12 12:48:40|20.48|20.4|20.53|20.45|20.53|20.45|20.48|20.4|0
1641991730000|2022-01-12 12:48:50|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1641991740000|2022-01-12 12:49:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1641991750000|2022-01-12 12:49:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1641991760000|2022-01-12 12:49:20|20.48|20.4|20.51|20.43|20.51|20.43|20.48|20.4|0
1641991770000|2022-01-12 12:49:30|20.48|20.4|20.51|20.43|20.51|20.43|20.48|20.4|0
1641991780000|2022-01-12 12:49:40|20.48|20.4|20.51|20.43|20.51|20.43|20.48|20.4|0
1641991800000|2022-01-12 12:50:00|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1641991900000|2022-01-12 12:51:40|||||||||78
1641991930000|2022-01-12 12:52:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1641991940000|2022-01-12 12:52:20|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|11
1641991960000|2022-01-12 12:52:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|2
1641991990000|2022-01-12 12:53:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1641992070000|2022-01-12 12:54:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1641992080000|2022-01-12 12:54:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1641992140000|2022-01-12 12:55:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1641992150000|2022-01-12 12:55:50|20.53|20.45|20.53|20.45|20.53|20.45|20.51|20.43|0
1641992160000|2022-01-12 12:56:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|6
1641992170000|2022-01-12 12:56:10|20.5|20.42|20.48|20.4|20.51|20.43|20.48|20.4|17
1641992180000|2022-01-12 12:56:20|20.51|20.43|20.51|20.43|20.51|20.43|20.48|20.4|0
1641992190000|2022-01-12 12:56:30|||||||||8
1641992200000|2022-01-12 12:56:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1641992230000|2022-01-12 12:57:10|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1641992400000|2022-01-12 13:00:00|||||||||12
1641992410000|2022-01-12 13:00:10|||||||||20
1641992420000|2022-01-12 13:00:20|20.51|20.43|20.51|20.43|20.51|20.43|20.48|20.4|35
1641992430000|2022-01-12 13:00:30|20.49|20.41|20.53|20.45|20.53|20.45|20.49|20.41|1
1641992440000|2022-01-12 13:00:40|||||||||6
1641992480000|2022-01-12 13:01:20|20.52|20.44|20.52|20.44|20.52|20.44|20.5|20.42|0
1641992490000|2022-01-12 13:01:30|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1641992510000|2022-01-12 13:01:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|5
1641992520000|2022-01-12 13:02:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1641992530000|2022-01-12 13:02:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1641992550000|2022-01-12 13:02:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1641992570000|2022-01-12 13:02:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1641992580000|2022-01-12 13:03:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1641992600000|2022-01-12 13:03:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1641992610000|2022-01-12 13:03:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1641992660000|2022-01-12 13:04:20|20.53|20.45|20.53|20.45|20.53|20.45|20.52|20.44|6
1641992670000|2022-01-12 13:04:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1641992690000|2022-01-12 13:04:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1641992720000|2022-01-12 13:05:20|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1641992750000|2022-01-12 13:05:50|||||||||16
1641992780000|2022-01-12 13:06:20|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1641992790000|2022-01-12 13:06:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|5
1641992830000|2022-01-12 13:07:10|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|8
1641992900000|2022-01-12 13:08:20|||||||||17
1641992920000|2022-01-12 13:08:40|20.54|20.46|20.58|20.5|20.58|20.5|20.54|20.46|1
1641992930000|2022-01-12 13:08:50|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|2
1641992940000|2022-01-12 13:09:00|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1641992970000|2022-01-12 13:09:30|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|72
1641993000000|2022-01-12 13:10:00|20.59|20.51|20.59|20.51|20.59|20.51|20.58|20.5|122
1641993010000|2022-01-12 13:10:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|32
1641993020000|2022-01-12 13:10:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|5
1641993120000|2022-01-12 13:12:00|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|13
1641993130000|2022-01-12 13:12:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|7
1641993140000|2022-01-12 13:12:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1641993240000|2022-01-12 13:14:00|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1641993250000|2022-01-12 13:14:10|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1641993260000|2022-01-12 13:14:20|20.61|20.53|20.58|20.5|20.61|20.53|20.58|20.5|107
1641993310000|2022-01-12 13:15:10|||||||||7
1641993390000|2022-01-12 13:16:30|||||||||3
1641993470000|2022-01-12 13:17:50|||||||||6
1641993560000|2022-01-12 13:19:20|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|14
1641993570000|2022-01-12 13:19:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|18
1641993600000|2022-01-12 13:20:00|20.56|20.48|20.58|20.5|20.58|20.5|20.54|20.46|25
1641993680000|2022-01-12 13:21:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1641993750000|2022-01-12 13:22:30|||||||||6
1641993840000|2022-01-12 13:24:00|20.56|20.48|20.59|20.51|20.59|20.51|20.56|20.48|1
1641993860000|2022-01-12 13:24:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1641993870000|2022-01-12 13:24:30|||||||||5
1641993880000|2022-01-12 13:24:40|||||||||92
1641993890000|2022-01-12 13:24:50|||||||||8
1641993900000|2022-01-12 13:25:00|||||||||5
1641993910000|2022-01-12 13:25:10|||||||||1
1641993940000|2022-01-12 13:25:40|||||||||18
1641993970000|2022-01-12 13:26:10|||||||||88
1641993980000|2022-01-12 13:26:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|3
1641994000000|2022-01-12 13:26:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1641994010000|2022-01-12 13:26:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1641994020000|2022-01-12 13:27:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1641994070000|2022-01-12 13:27:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1641994090000|2022-01-12 13:28:10|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|2
1641994100000|2022-01-12 13:28:20|||||||||8
1641994110000|2022-01-12 13:28:30|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1641994120000|2022-01-12 13:28:40|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|2
1641994130000|2022-01-12 13:28:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1641994140000|2022-01-12 13:29:00|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|17
1641994150000|2022-01-12 13:29:10|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|11
1641994160000|2022-01-12 13:29:20|||||||||5
1641994170000|2022-01-12 13:29:30|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|23
1641994180000|2022-01-12 13:29:40|||||||||9
1641994190000|2022-01-12 13:29:50|20.56|20.48|20.64|20.39|20.64|20.48|20.56|20.39|5
1641994200000|2022-01-12 13:30:00|20.56|20.48|20.51|20.43|20.73|20.55|20.48|20.37|89
1641994210000|2022-01-12 13:30:10|20.49|20.41|20.52|20.44|20.61|20.53|20.49|20.41|47
1641994220000|2022-01-12 13:30:20|20.54|20.46|20.49|20.41|20.54|20.46|20.48|20.4|26
1641994230000|2022-01-12 13:30:30|20.51|20.43|20.54|20.46|20.54|20.46|20.51|20.43|10
1641994240000|2022-01-12 13:30:40|20.53|20.45|20.55|20.47|20.56|20.48|20.51|20.43|18
1641994250000|2022-01-12 13:30:50|20.57|20.49|20.59|20.51|20.59|20.51|20.54|20.46|14
1641994260000|2022-01-12 13:31:00|20.57|20.49|20.59|20.51|20.6|20.52|20.57|20.49|2
1641994280000|2022-01-12 13:31:20|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|6
1641994290000|2022-01-12 13:31:30|20.57|20.49|20.54|20.46|20.57|20.49|20.54|20.46|0
1641994300000|2022-01-12 13:31:40|20.52|20.44|20.51|20.43|20.54|20.46|20.51|20.43|14
1641994310000|2022-01-12 13:31:50|20.49|20.41|20.49|20.41|20.51|20.43|20.49|20.41|0
1641994320000|2022-01-12 13:32:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1641994330000|2022-01-12 13:32:10|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|2
1641994340000|2022-01-12 13:32:20|20.52|20.44|20.54|20.46|20.54|20.46|20.51|20.43|7
1641994350000|2022-01-12 13:32:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|1
1641994360000|2022-01-12 13:32:40|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|1
1641994370000|2022-01-12 13:32:50|||||||||2
1641994420000|2022-01-12 13:33:40|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1641994430000|2022-01-12 13:33:50|20.53|20.45|20.5|20.42|20.53|20.45|20.48|20.4|2
1641994440000|2022-01-12 13:34:00|20.51|20.43|20.53|20.45|20.53|20.45|20.5|20.42|0
1641994450000|2022-01-12 13:34:10|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|9
1641994460000|2022-01-12 13:34:20|||||||||1
1641994470000|2022-01-12 13:34:30|20.51|20.43|20.5|20.42|20.53|20.45|20.5|20.42|0
1641994480000|2022-01-12 13:34:40|20.52|20.44|20.5|20.42|20.53|20.45|20.5|20.42|1
1641994490000|2022-01-12 13:34:50|20.53|20.45|20.5|20.42|20.53|20.45|20.5|20.42|1
1641994500000|2022-01-12 13:35:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1641994540000|2022-01-12 13:35:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|13
1641994550000|2022-01-12 13:35:50|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|10
1641994560000|2022-01-12 13:36:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1641994570000|2022-01-12 13:36:10|20.43|20.35|20.42|20.34|20.47|20.39|20.42|20.34|52
1641994590000|2022-01-12 13:36:30|||||||||3
1641994600000|2022-01-12 13:36:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|7
1641994610000|2022-01-12 13:36:50|20.42|20.34|20.42|20.34|20.42|20.34|20.41|20.33|98
1641994620000|2022-01-12 13:37:00|20.41|20.33|20.41|20.33|20.42|20.34|20.41|20.33|122
1641994630000|2022-01-12 13:37:10|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|5
1641994650000|2022-01-12 13:37:30|||||||||4
1641994680000|2022-01-12 13:38:00|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1641994710000|2022-01-12 13:38:30|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|4
1641994720000|2022-01-12 13:38:40|20.37|20.29|20.37|20.29|20.37|20.29|20.36|20.28|27
1641994730000|2022-01-12 13:38:50|20.36|20.28|20.36|20.28|20.37|20.29|20.36|20.28|5
1641994740000|2022-01-12 13:39:00|20.37|20.29|20.37|20.29|20.37|20.29|20.36|20.28|0
1641994750000|2022-01-12 13:39:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|2
1641994780000|2022-01-12 13:39:40|||||||||2
1641994800000|2022-01-12 13:40:00|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|10
1641994810000|2022-01-12 13:40:10|20.35|20.27|20.35|20.27|20.36|20.28|20.35|20.27|72
1641994820000|2022-01-12 13:40:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1641994830000|2022-01-12 13:40:30|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|2
1641994880000|2022-01-12 13:41:20|20.41|20.33|20.41|20.33|20.41|20.33|20.4|20.32|57
1641994910000|2022-01-12 13:41:50|||||||||2
1641994920000|2022-01-12 13:42:00|20.46|20.38|20.46|20.38|20.46|20.38|20.43|20.35|21
1641994930000|2022-01-12 13:42:10|20.43|20.35|20.44|20.36|20.46|20.38|20.43|20.35|7
1641994940000|2022-01-12 13:42:20|20.43|20.35|20.46|20.38|20.46|20.38|20.41|20.33|0
1641994950000|2022-01-12 13:42:30|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1641994960000|2022-01-12 13:42:40|20.44|20.36|20.41|20.33|20.44|20.36|20.41|20.33|0
1641994970000|2022-01-12 13:42:50|20.43|20.35|20.42|20.34|20.44|20.36|20.41|20.33|111
1641994980000|2022-01-12 13:43:00|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|1
1641995000000|2022-01-12 13:43:20|20.41|20.33|20.41|20.33|20.42|20.34|20.41|20.33|0
1641995030000|2022-01-12 13:43:50|||||||||1
1641995040000|2022-01-12 13:44:00|20.42|20.34|20.42|20.34|20.42|20.34|20.41|20.33|0
1641995070000|2022-01-12 13:44:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1641995080000|2022-01-12 13:44:40|20.42|20.34|20.42|20.34|20.42|20.34|20.41|20.33|9
1641995100000|2022-01-12 13:45:00|||||||||1
1641995120000|2022-01-12 13:45:20|20.45|20.37|20.47|20.39|20.47|20.39|20.44|20.36|2
1641995140000|2022-01-12 13:45:40|20.44|20.36|20.47|20.39|20.47|20.39|20.44|20.36|1
1641995150000|2022-01-12 13:45:50|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|0
1641995170000|2022-01-12 13:46:10|20.48|20.4|20.48|20.4|20.48|20.4|20.47|20.39|34
1641995180000|2022-01-12 13:46:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1641995190000|2022-01-12 13:46:30|20.48|20.4|20.48|20.4|20.48|20.4|20.47|20.39|2
1641995200000|2022-01-12 13:46:40|20.47|20.39|20.47|20.39|20.48|20.4|20.47|20.39|0
1641995210000|2022-01-12 13:46:50|20.48|20.4|20.48|20.4|20.48|20.4|20.47|20.39|3
1641995240000|2022-01-12 13:47:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|1
1641995250000|2022-01-12 13:47:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1641995260000|2022-01-12 13:47:40|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1641995280000|2022-01-12 13:48:00|20.5|20.42|20.53|20.45|20.53|20.45|20.5|20.42|17
1641995290000|2022-01-12 13:48:10|||||||||18
1641995310000|2022-01-12 13:48:30|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|5
1641995320000|2022-01-12 13:48:40|20.54|20.46|20.54|20.46|20.54|20.46|20.53|20.45|18
1641995330000|2022-01-12 13:48:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|11
1641995340000|2022-01-12 13:49:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1641995350000|2022-01-12 13:49:10|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|0
1641995380000|2022-01-12 13:49:40|20.53|20.45|20.53|20.45|20.54|20.46|20.53|20.45|30
1641995420000|2022-01-12 13:50:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|6
1641995430000|2022-01-12 13:50:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|5
1641995440000|2022-01-12 13:50:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|6
1641995450000|2022-01-12 13:50:50|20.55|20.47|20.54|20.46|20.59|20.51|20.54|20.46|30
1641995530000|2022-01-12 13:52:10|20.53|20.45|20.53|20.45|20.54|20.46|20.53|20.45|34
1641995540000|2022-01-12 13:52:20|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|5
1641995570000|2022-01-12 13:52:50|20.49|20.41|20.49|20.41|20.51|20.43|20.49|20.41|0
1641995590000|2022-01-12 13:53:10|20.48|20.4|20.48|20.4|20.49|20.41|20.48|20.4|2
1641995630000|2022-01-12 13:53:50|||||||||2
1641995660000|2022-01-12 13:54:20|||||||||7
1641995710000|2022-01-12 13:55:10|20.43|20.35|20.43|20.35|20.47|20.39|20.43|20.35|74
1641995720000|2022-01-12 13:55:20|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|40
1641995740000|2022-01-12 13:55:40|20.45|20.37|20.45|20.37|20.48|20.4|20.45|20.37|7
1641995750000|2022-01-12 13:55:50|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1641995760000|2022-01-12 13:56:00|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1641995780000|2022-01-12 13:56:20|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1641995810000|2022-01-12 13:56:50|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1641995850000|2022-01-12 13:57:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|16
1641995880000|2022-01-12 13:58:00|20.43|20.35|20.43|20.35|20.45|20.37|20.42|20.34|34
1641995890000|2022-01-12 13:58:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1641995910000|2022-01-12 13:58:30|20.43|20.35|20.43|20.35|20.43|20.35|20.42|20.34|11
1641995920000|2022-01-12 13:58:40|||||||||2
1641995930000|2022-01-12 13:58:50|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|0
1641995940000|2022-01-12 13:59:00|20.42|20.34|20.42|20.34|20.42|20.34|20.4|20.32|0
1641995950000|2022-01-12 13:59:10|20.4|20.32|20.37|20.29|20.4|20.32|20.37|20.29|2
1641996010000|2022-01-12 14:00:10|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|3
1641996030000|2022-01-12 14:00:30|20.4|20.32|20.37|20.29|20.4|20.32|20.37|20.29|4
1641996060000|2022-01-12 14:01:00|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|121
1641996070000|2022-01-12 14:01:10|20.36|20.28|20.32|20.24|20.36|20.28|20.32|20.24|85
1641996080000|2022-01-12 14:01:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|2
1641996090000|2022-01-12 14:01:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|13
1641996100000|2022-01-12 14:01:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1641996130000|2022-01-12 14:02:10|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|0
1641996140000|2022-01-12 14:02:20|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1641996150000|2022-01-12 14:02:30|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1641996160000|2022-01-12 14:02:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1641996170000|2022-01-12 14:02:50|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1641996200000|2022-01-12 14:03:20|20.31|20.23|20.32|20.24|20.32|20.24|20.29|20.21|124
1641996230000|2022-01-12 14:03:50|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|89
1641996240000|2022-01-12 14:04:00|20.31|20.23|20.31|20.23|20.32|20.24|20.31|20.23|7
1641996250000|2022-01-12 14:04:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|21
1641996280000|2022-01-12 14:04:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|80
1641996290000|2022-01-12 14:04:50|20.37|20.29|20.33|20.25|20.37|20.29|20.33|20.25|0
1641996310000|2022-01-12 14:05:10|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1641996320000|2022-01-12 14:05:20|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1641996340000|2022-01-12 14:05:40|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1641996410000|2022-01-12 14:06:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1641996420000|2022-01-12 14:07:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|10
1641996440000|2022-01-12 14:07:20|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1641996460000|2022-01-12 14:07:40|||||||||1
1641996470000|2022-01-12 14:07:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|24
1641996490000|2022-01-12 14:08:10|20.33|20.25|20.34|20.26|20.36|20.28|20.33|20.25|10
1641996500000|2022-01-12 14:08:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1641996510000|2022-01-12 14:08:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1641996520000|2022-01-12 14:08:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|2
1641996530000|2022-01-12 14:08:50|20.33|20.25|20.33|20.25|20.36|20.28|20.33|20.25|36
1641996540000|2022-01-12 14:09:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1641996550000|2022-01-12 14:09:10|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|1
1641996600000|2022-01-12 14:10:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1641996620000|2022-01-12 14:10:20|20.33|20.25|20.38|20.3|20.38|20.3|20.33|20.25|16
1641996630000|2022-01-12 14:10:30|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1641996640000|2022-01-12 14:10:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1641996650000|2022-01-12 14:10:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1641996720000|2022-01-12 14:12:00|20.37|20.29|20.37|20.29|20.38|20.3|20.37|20.29|0
1641996730000|2022-01-12 14:12:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1641996750000|2022-01-12 14:12:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1641996760000|2022-01-12 14:12:40|20.38|20.3|20.38|20.3|20.38|20.3|20.35|20.27|11
1641996810000|2022-01-12 14:13:30|||||||||17
1641996820000|2022-01-12 14:13:40|||||||||16
1641996910000|2022-01-12 14:15:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|6
1641996920000|2022-01-12 14:15:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|57
1641996940000|2022-01-12 14:15:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|5
1641996960000|2022-01-12 14:16:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|20
1641996970000|2022-01-12 14:16:10|20.35|20.27|20.34|20.26|20.38|20.3|20.34|20.26|25
1641996980000|2022-01-12 14:16:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|5
1641997000000|2022-01-12 14:16:40|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|13
1641997020000|2022-01-12 14:17:00|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|0
1641997030000|2022-01-12 14:17:10|20.34|20.26|20.34|20.26|20.34|20.26|20.33|20.25|0
1641997040000|2022-01-12 14:17:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1641997050000|2022-01-12 14:17:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1641997060000|2022-01-12 14:17:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1641997070000|2022-01-12 14:17:50|20.34|20.26|20.36|20.28|20.36|20.28|20.33|20.25|0
1641997130000|2022-01-12 14:18:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1641997190000|2022-01-12 14:19:50|||||||||13
1641997200000|2022-01-12 14:20:00|||||||||3
1641997330000|2022-01-12 14:22:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|61
1641997380000|2022-01-12 14:23:00|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|18
1641997430000|2022-01-12 14:23:50|||||||||18
1641997520000|2022-01-12 14:25:20|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|49
1641997570000|2022-01-12 14:26:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1641997590000|2022-01-12 14:26:30|||||||||11
1641997640000|2022-01-12 14:27:20|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|44
1641997650000|2022-01-12 14:27:30|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1641997660000|2022-01-12 14:27:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|2
1641997670000|2022-01-12 14:27:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1641997680000|2022-01-12 14:28:00|20.33|20.25|20.33|20.25|20.33|20.25|20.32|20.24|46
1641997700000|2022-01-12 14:28:20|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|0
1641997710000|2022-01-12 14:28:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|2
1641997730000|2022-01-12 14:28:50|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|10
1641997750000|2022-01-12 14:29:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1641997780000|2022-01-12 14:29:40|||||||||50
1641997790000|2022-01-12 14:29:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1641997800000|2022-01-12 14:30:00|20.27|20.19|20.27|20.19|20.28|20.2|20.27|20.19|150
1641997810000|2022-01-12 14:30:10|20.28|20.2|20.28|20.2|20.28|20.2|20.27|20.19|2
1641997820000|2022-01-12 14:30:20|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|0
1641997850000|2022-01-12 14:30:50|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|6
1641997860000|2022-01-12 14:31:00|20.27|20.19|20.22|20.14|20.28|20.2|20.22|20.14|32
1641997870000|2022-01-12 14:31:10|20.2|20.12|20.17|20.09|20.22|20.14|20.17|20.09|20
1641997890000|2022-01-12 14:31:30|||||||||104
1641997900000|2022-01-12 14:31:40|||||||||16
1641997910000|2022-01-12 14:31:50|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|33
1641997920000|2022-01-12 14:32:00|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|1
1641997930000|2022-01-12 14:32:10|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|128
1641997950000|2022-01-12 14:32:30|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|0
1641997970000|2022-01-12 14:32:50|20.22|20.14|20.22|20.14|20.22|20.14|20.21|20.13|63
1641997980000|2022-01-12 14:33:00|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|36
1641997990000|2022-01-12 14:33:10|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|22
1641998020000|2022-01-12 14:33:40|20.26|20.18|20.27|20.19|20.27|20.19|20.24|20.16|17
1641998030000|2022-01-12 14:33:50|20.26|20.18|20.24|20.16|20.27|20.19|20.24|20.16|3
1641998040000|2022-01-12 14:34:00|20.26|20.18|20.26|20.18|20.27|20.19|20.24|20.16|0
1641998050000|2022-01-12 14:34:10|20.24|20.16|20.26|20.18|20.26|20.18|20.22|20.14|0
1641998070000|2022-01-12 14:34:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|17
1641998080000|2022-01-12 14:34:40|||||||||14
1641998090000|2022-01-12 14:34:50|20.3|20.22|20.27|20.19|20.3|20.22|20.27|20.19|12
1641998100000|2022-01-12 14:35:00|20.28|20.2|20.33|20.25|20.33|20.25|20.28|20.2|8
1641998120000|2022-01-12 14:35:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|12
1641998130000|2022-01-12 14:35:30|20.36|20.28|20.33|20.25|20.38|20.3|20.33|20.25|19
1641998140000|2022-01-12 14:35:40|20.34|20.26|20.36|20.28|20.38|20.3|20.34|20.26|15
1641998150000|2022-01-12 14:35:50|20.38|20.3|20.38|20.3|20.38|20.3|20.36|20.28|0
1641998160000|2022-01-12 14:36:00|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|0
1641998170000|2022-01-12 14:36:10|20.36|20.28|20.38|20.3|20.38|20.3|20.35|20.27|4
1641998180000|2022-01-12 14:36:20|20.36|20.28|20.33|20.25|20.38|20.3|20.33|20.25|12
1641998200000|2022-01-12 14:36:40|20.36|20.28|20.36|20.28|20.38|20.3|20.33|20.25|5
1641998210000|2022-01-12 14:36:50|20.35|20.27|20.38|20.3|20.38|20.3|20.35|20.27|0
1641998220000|2022-01-12 14:37:00|20.37|20.29|20.32|20.24|20.37|20.29|20.32|20.24|11
1641998230000|2022-01-12 14:37:10|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|0
1641998240000|2022-01-12 14:37:20|20.3|20.22|20.27|20.19|20.32|20.24|20.27|20.19|12
1641998260000|2022-01-12 14:37:40|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|138
1641998270000|2022-01-12 14:37:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|13
1641998280000|2022-01-12 14:38:00|20.27|20.19|20.22|20.14|20.27|20.19|20.22|20.14|31
1641998300000|2022-01-12 14:38:20|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|12
1641998350000|2022-01-12 14:39:10|20.25|20.17|20.22|20.14|20.27|20.19|20.22|20.14|51
1641998360000|2022-01-12 14:39:20|20.23|20.15|20.27|20.19|20.27|20.19|20.23|20.15|1
1641998370000|2022-01-12 14:39:30|20.25|20.17|20.22|20.14|20.25|20.17|20.22|20.14|1
1641998390000|2022-01-12 14:39:50|||||||||1
1641998400000|2022-01-12 14:40:00|||||||||17
1641998410000|2022-01-12 14:40:10|20.23|20.15|20.23|20.15|20.23|20.15|20.22|20.14|55
1641998420000|2022-01-12 14:40:20|20.22|20.14|20.22|20.14|20.23|20.15|20.22|20.14|0
1641998440000|2022-01-12 14:40:40|20.23|20.15|20.25|20.17|20.27|20.19|20.22|20.14|9
1641998450000|2022-01-12 14:40:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1641998460000|2022-01-12 14:41:00|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|6
1641998470000|2022-01-12 14:41:10|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|15
1641998480000|2022-01-12 14:41:20|20.28|20.2|20.32|20.24|20.32|20.24|20.28|20.2|1
1641998490000|2022-01-12 14:41:30|20.3|20.22|20.33|20.25|20.33|20.25|20.3|20.22|4
1641998500000|2022-01-12 14:41:40|||||||||18
1641998520000|2022-01-12 14:42:00|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|18
1641998530000|2022-01-12 14:42:10|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|25
1641998540000|2022-01-12 14:42:20|20.38|20.3|20.38|20.3|20.38|20.3|20.36|20.28|12
1641998550000|2022-01-12 14:42:30|20.35|20.27|20.33|20.25|20.38|20.3|20.33|20.25|5
1641998570000|2022-01-12 14:42:50|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|21
1641998580000|2022-01-12 14:43:00|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|7
1641998590000|2022-01-12 14:43:10|20.32|20.24|20.3|20.22|20.33|20.25|20.3|20.22|0
1641998600000|2022-01-12 14:43:20|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|39
1641998620000|2022-01-12 14:43:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|2
1641998630000|2022-01-12 14:43:50|20.33|20.25|20.33|20.25|20.34|20.26|20.33|20.25|109
1641998640000|2022-01-12 14:44:00|||||||||3
1641998650000|2022-01-12 14:44:10|||||||||45
1641998660000|2022-01-12 14:44:20|20.34|20.26|20.34|20.26|20.34|20.26|20.33|20.25|15
1641998670000|2022-01-12 14:44:30|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1641998680000|2022-01-12 14:44:40|20.38|20.3|20.38|20.3|20.38|20.3|20.34|20.26|5
1641998690000|2022-01-12 14:44:50|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|8
1641998700000|2022-01-12 14:45:00|20.34|20.26|20.33|20.25|20.36|20.28|20.33|20.25|10
1641998710000|2022-01-12 14:45:10|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|6
1641998720000|2022-01-12 14:45:20|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|66
1641998740000|2022-01-12 14:45:40|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|31
1641998750000|2022-01-12 14:45:50|||||||||1
1641998760000|2022-01-12 14:46:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|1
1641998770000|2022-01-12 14:46:10|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|2
1641998780000|2022-01-12 14:46:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|24
1641998790000|2022-01-12 14:46:30|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|0
1641998800000|2022-01-12 14:46:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1641998810000|2022-01-12 14:46:50|20.36|20.28|20.33|20.25|20.38|20.3|20.33|20.25|7
1641998820000|2022-01-12 14:47:00|20.34|20.26|20.38|20.3|20.38|20.3|20.34|20.26|5
1641998830000|2022-01-12 14:47:10|20.36|20.28|20.38|20.3|20.38|20.3|20.35|20.27|7
1641998840000|2022-01-12 14:47:20|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|1
1641998860000|2022-01-12 14:47:40|||||||||3
1641998880000|2022-01-12 14:48:00|20.37|20.29|20.37|20.29|20.38|20.3|20.37|20.29|7
1641998890000|2022-01-12 14:48:10|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|15
1641998910000|2022-01-12 14:48:30|20.33|20.25|20.32|20.24|20.35|20.27|20.32|20.24|5
1641998920000|2022-01-12 14:48:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|19
1641998930000|2022-01-12 14:48:50|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|1
1641998950000|2022-01-12 14:49:10|20.26|20.18|20.26|20.18|20.27|20.19|20.26|20.18|72
1641998960000|2022-01-12 14:49:20|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|3
1641998970000|2022-01-12 14:49:30|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|16
1641998980000|2022-01-12 14:49:40|20.27|20.19|20.31|20.23|20.31|20.23|20.26|20.18|0
1641998990000|2022-01-12 14:49:50|20.27|20.19|20.26|20.18|20.31|20.23|20.26|20.18|1
1641999000000|2022-01-12 14:50:00|20.27|20.19|20.31|20.23|20.31|20.23|20.26|20.18|2
1641999010000|2022-01-12 14:50:10|20.29|20.21|20.31|20.23|20.31|20.23|20.27|20.19|0
1641999020000|2022-01-12 14:50:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|49
1641999030000|2022-01-12 14:50:30|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|1
1641999040000|2022-01-12 14:50:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1641999050000|2022-01-12 14:50:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1641999060000|2022-01-12 14:51:00|||||||||1
1641999070000|2022-01-12 14:51:10|20.25|20.17|20.21|20.13|20.25|20.17|20.21|20.13|1
1641999080000|2022-01-12 14:51:20|20.23|20.15|20.23|20.15|20.23|20.15|20.21|20.13|0
1641999090000|2022-01-12 14:51:30|20.21|20.13|20.21|20.13|20.23|20.15|20.21|20.13|0
1641999100000|2022-01-12 14:51:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|12
1641999110000|2022-01-12 14:51:50|20.25|20.17|20.23|20.15|20.26|20.18|20.23|20.15|35
1641999120000|2022-01-12 14:52:00|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|0
1641999130000|2022-01-12 14:52:10|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|68
1641999140000|2022-01-12 14:52:20|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|3
1641999150000|2022-01-12 14:52:30|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|1
1641999170000|2022-01-12 14:52:50|||||||||2
1641999180000|2022-01-12 14:53:00|20.14|20.06|20.15|20.07|20.15|20.07|20.14|20.06|30
1641999190000|2022-01-12 14:53:10|20.14|20.06|20.15|20.07|20.15|20.07|20.14|20.06|0
1641999210000|2022-01-12 14:53:30|20.2|20.12|20.2|20.12|20.2|20.12|20.18|20.1|80
1641999240000|2022-01-12 14:54:00|20.18|20.1|20.18|20.1|20.2|20.12|20.18|20.1|0
1641999250000|2022-01-12 14:54:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1641999260000|2022-01-12 14:54:20|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|0
1641999270000|2022-01-12 14:54:30|20.18|20.1|20.18|20.1|20.2|20.12|20.18|20.1|0
1641999280000|2022-01-12 14:54:40|20.2|20.12|20.2|20.12|20.2|20.12|20.18|20.1|0
1641999290000|2022-01-12 14:54:50|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|10
1641999300000|2022-01-12 14:55:00|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|0
1641999310000|2022-01-12 14:55:10|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|0
1641999320000|2022-01-12 14:55:20|20.21|20.13|20.23|20.15|20.26|20.18|20.21|20.13|6
1641999330000|2022-01-12 14:55:30|20.21|20.13|20.21|20.13|20.21|20.13|20.2|20.12|67
1641999370000|2022-01-12 14:56:10|20.2|20.12|20.2|20.12|20.21|20.13|20.2|20.12|7
1641999380000|2022-01-12 14:56:20|20.18|20.1|20.18|20.1|20.2|20.12|20.18|20.1|0
1641999390000|2022-01-12 14:56:30|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|22
1641999400000|2022-01-12 14:56:40|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|0
1641999410000|2022-01-12 14:56:50|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|2
1641999420000|2022-01-12 14:57:00|20.16|20.08|20.16|20.08|20.16|20.08|20.15|20.07|0
1641999430000|2022-01-12 14:57:10|20.15|20.07|20.15|20.07|20.16|20.08|20.15|20.07|0
1641999470000|2022-01-12 14:57:50|||||||||2
1641999540000|2022-01-12 14:59:00|20.13|20.05|20.1|20.02|20.13|20.05|20.1|20.02|70
1641999580000|2022-01-12 14:59:40|20.08|20|20.08|20|20.1|20.02|20.05|19.97|23
1641999590000|2022-01-12 14:59:50|20.05|19.97|20.05|19.97|20.06|19.98|20.05|19.97|3
1641999600000|2022-01-12 15:00:00|20.04|19.96|20.07|19.99|20.07|19.99|20.04|19.96|98
1641999610000|2022-01-12 15:00:10|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|17
1641999620000|2022-01-12 15:00:20|20.09|20.01|20.05|19.97|20.09|20.01|20.05|19.97|1
1641999630000|2022-01-12 15:00:30|20.07|19.99|20.07|19.99|20.07|19.99|20.05|19.97|2
1641999640000|2022-01-12 15:00:40|20.09|20.01|20.09|20.01|20.1|20.02|20.07|19.99|33
1641999650000|2022-01-12 15:00:50|20.07|19.99|20.07|19.99|20.09|20.01|20.05|19.97|4
1641999660000|2022-01-12 15:01:00|20.05|19.97|20.1|20.02|20.1|20.02|20.05|19.97|18
1641999670000|2022-01-12 15:01:10|||||||||1
1641999680000|2022-01-12 15:01:20|||||||||2
1641999690000|2022-01-12 15:01:30|||||||||2
1641999700000|2022-01-12 15:01:40|20.08|20|20.06|19.98|20.1|20.02|20.06|19.98|3
1641999710000|2022-01-12 15:01:50|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|11
1641999720000|2022-01-12 15:02:00|20.05|19.97|20.05|19.97|20.06|19.98|20.05|19.97|3
1641999730000|2022-01-12 15:02:10|20.04|19.96|20|19.92|20.04|19.96|20|19.92|22
1641999740000|2022-01-12 15:02:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|24
1641999750000|2022-01-12 15:02:30|||||||||2
1641999760000|2022-01-12 15:02:40|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|4
1641999770000|2022-01-12 15:02:50|||||||||2
1641999780000|2022-01-12 15:03:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|9
1641999790000|2022-01-12 15:03:10|20.1|20.02|20.1|20.02|20.1|20.02|20.06|19.98|4
1641999800000|2022-01-12 15:03:20|20.11|20.03|20.13|20.05|20.16|20.08|20.1|20.02|135
1641999810000|2022-01-12 15:03:30|20.11|20.03|20.16|20.08|20.16|20.08|20.11|20.03|6
1641999820000|2022-01-12 15:03:40|20.15|20.07|20.14|20.06|20.16|20.08|20.14|20.06|10
1641999830000|2022-01-12 15:03:50|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|3
1641999840000|2022-01-12 15:04:00|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|3
1641999850000|2022-01-12 15:04:10|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|14
1641999860000|2022-01-12 15:04:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|2
1641999870000|2022-01-12 15:04:30|||||||||2
1641999880000|2022-01-12 15:04:40|||||||||3
1641999890000|2022-01-12 15:04:50|||||||||3
1641999900000|2022-01-12 15:05:00|||||||||2
1641999910000|2022-01-12 15:05:10|||||||||1
1641999920000|2022-01-12 15:05:20|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|16
1641999930000|2022-01-12 15:05:30|20.11|20.03|20.15|20.07|20.15|20.07|20.1|20.02|7
1641999940000|2022-01-12 15:05:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|4
1641999950000|2022-01-12 15:05:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|3
1641999960000|2022-01-12 15:06:00|20.13|20.05|20.13|20.05|20.13|20.05|20.11|20.03|3
1641999970000|2022-01-12 15:06:10|||||||||2
1641999980000|2022-01-12 15:06:20|20.15|20.07|20.16|20.08|20.16|20.08|20.13|20.05|15
1641999990000|2022-01-12 15:06:30|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|0
1642000000000|2022-01-12 15:06:40|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|4
1642000010000|2022-01-12 15:06:50|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|4
1642000020000|2022-01-12 15:07:00|||||||||20
1642000030000|2022-01-12 15:07:10|||||||||3
1642000040000|2022-01-12 15:07:20|20.11|20.03|20.11|20.03|20.14|20.06|20.11|20.03|4
1642000050000|2022-01-12 15:07:30|20.1|20.02|20.06|19.98|20.1|20.02|20.06|19.98|9
1642000060000|2022-01-12 15:07:40|||||||||2
1642000070000|2022-01-12 15:07:50|20.1|20.02|20.08|20|20.1|20.02|20.08|20|16
1642000080000|2022-01-12 15:08:00|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|9
1642000090000|2022-01-12 15:08:10|||||||||3
1642000100000|2022-01-12 15:08:20|||||||||2
1642000120000|2022-01-12 15:08:40|||||||||4
1642000130000|2022-01-12 15:08:50|20.06|19.98|20.1|20.02|20.1|20.02|20.06|19.98|4
1642000140000|2022-01-12 15:09:00|20.08|20|20.06|19.98|20.08|20|20.06|19.98|2
1642000150000|2022-01-12 15:09:10|20.05|19.97|20.06|19.98|20.08|20|20.05|19.97|4
1642000160000|2022-01-12 15:09:20|||||||||1
1642000170000|2022-01-12 15:09:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1642000180000|2022-01-12 15:09:40|||||||||3
1642000190000|2022-01-12 15:09:50|||||||||1
1642000200000|2022-01-12 15:10:00|||||||||1
1642000210000|2022-01-12 15:10:10|||||||||2
1642000240000|2022-01-12 15:10:40|||||||||14
1642000290000|2022-01-12 15:11:30|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|119
1642000300000|2022-01-12 15:11:40|20.05|19.97|20.01|19.93|20.05|19.97|20.01|19.93|1
1642000310000|2022-01-12 15:11:50|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1642000320000|2022-01-12 15:12:00|20.03|19.95|20.03|19.95|20.03|19.95|20.01|19.93|0
1642000330000|2022-01-12 15:12:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|12
1642000340000|2022-01-12 15:12:20|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|45
1642000360000|2022-01-12 15:12:40|20.03|19.95|20.01|19.93|20.03|19.95|20|19.92|6
1642000380000|2022-01-12 15:13:00|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1642000390000|2022-01-12 15:13:10|20|19.92|20|19.92|20|19.92|20|19.92|0
1642000470000|2022-01-12 15:14:30|||||||||14
1642000480000|2022-01-12 15:14:40|20.02|19.94|20.05|19.97|20.05|19.97|20.02|19.94|26
1642000520000|2022-01-12 15:15:20|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|45
1642000530000|2022-01-12 15:15:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|12
1642000540000|2022-01-12 15:15:40|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1642000550000|2022-01-12 15:15:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|2
1642000560000|2022-01-12 15:16:00|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|7
1642000570000|2022-01-12 15:16:10|20.06|19.98|20.1|20.02|20.1|20.02|20.06|19.98|2
1642000590000|2022-01-12 15:16:30|||||||||2
1642000620000|2022-01-12 15:17:00|20.08|20|20.05|19.97|20.08|20|20.05|19.97|38
1642000640000|2022-01-12 15:17:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1642000650000|2022-01-12 15:17:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|7
1642000660000|2022-01-12 15:17:40|20.03|19.95|20.03|19.95|20.03|19.95|20|19.92|30
1642000670000|2022-01-12 15:17:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1642000710000|2022-01-12 15:18:30|||||||||13
1642000720000|2022-01-12 15:18:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1642000730000|2022-01-12 15:18:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1642000740000|2022-01-12 15:19:00|20.03|19.95|20.03|19.95|20.03|19.95|20.01|19.93|0
1642000750000|2022-01-12 15:19:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1642000810000|2022-01-12 15:20:10|||||||||14
1642000820000|2022-01-12 15:20:20|20|19.92|20.01|19.93|20.01|19.93|20|19.92|13
1642000840000|2022-01-12 15:20:40|||||||||2
1642000860000|2022-01-12 15:21:00|20|19.92|20.01|19.93|20.01|19.93|20|19.92|63
1642000880000|2022-01-12 15:21:20|||||||||17
1642000890000|2022-01-12 15:21:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|17
1642000900000|2022-01-12 15:21:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|45
1642000910000|2022-01-12 15:21:50|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|8
1642000950000|2022-01-12 15:22:30|||||||||3
1642000960000|2022-01-12 15:22:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|15
1642000970000|2022-01-12 15:22:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1642000980000|2022-01-12 15:23:00|||||||||10
1642000990000|2022-01-12 15:23:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1642001010000|2022-01-12 15:23:30|20.08|20|20.06|19.98|20.1|20.02|20.06|19.98|5
1642001020000|2022-01-12 15:23:40|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|12
1642001030000|2022-01-12 15:23:50|20.1|20.02|20.06|19.98|20.1|20.02|20.06|19.98|0
1642001040000|2022-01-12 15:24:00|||||||||1
1642001050000|2022-01-12 15:24:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1642001060000|2022-01-12 15:24:20|20.08|20|20.1|20.02|20.1|20.02|20.06|19.98|0
1642001080000|2022-01-12 15:24:40|20.06|19.98|20.08|20|20.08|20|20.06|19.98|0
1642001090000|2022-01-12 15:24:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1642001120000|2022-01-12 15:25:20|||||||||13
1642001130000|2022-01-12 15:25:30|20.1|20.02|20.11|20.03|20.11|20.03|20.08|20|11
1642001140000|2022-01-12 15:25:40|20.1|20.02|20.1|20.02|20.11|20.03|20.08|20|0
1642001150000|2022-01-12 15:25:50|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1642001160000|2022-01-12 15:26:00|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|2
1642001170000|2022-01-12 15:26:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1642001190000|2022-01-12 15:26:30|20.06|19.98|20.06|19.98|20.06|19.98|20.05|19.97|16
1642001200000|2022-01-12 15:26:40|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1642001210000|2022-01-12 15:26:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1642001240000|2022-01-12 15:27:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1642001250000|2022-01-12 15:27:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|17
1642001280000|2022-01-12 15:28:00|20.01|19.93|20.01|19.93|20.01|19.93|20|19.92|54
1642001290000|2022-01-12 15:28:10|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1642001300000|2022-01-12 15:28:20|20.01|19.93|20.01|19.93|20.05|19.97|20.01|19.93|1
1642001320000|2022-01-12 15:28:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1642001330000|2022-01-12 15:28:50|20.03|19.95|20.01|19.93|20.05|19.97|20.01|19.93|0
1642001350000|2022-01-12 15:29:10|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|27
1642001360000|2022-01-12 15:29:20|||||||||6
1642001400000|2022-01-12 15:30:00|20.05|19.97|20.05|19.97|20.05|19.97|20.03|19.95|6
1642001410000|2022-01-12 15:30:10|20.03|19.95|20.01|19.93|20.05|19.97|20.01|19.93|2
1642001420000|2022-01-12 15:30:20|20.03|19.95|20.06|19.98|20.06|19.98|20.01|19.93|45
1642001430000|2022-01-12 15:30:30|||||||||102
1642001460000|2022-01-12 15:31:00|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1642001470000|2022-01-12 15:31:10|20.08|20|20.11|20.03|20.11|20.03|20.08|20|35
1642001480000|2022-01-12 15:31:20|||||||||14
1642001490000|2022-01-12 15:31:30|20.14|20.06|20.16|20.08|20.16|20.08|20.11|20.03|18
1642001510000|2022-01-12 15:31:50|20.15|20.07|20.15|20.07|20.15|20.07|20.11|20.03|6
1642001520000|2022-01-12 15:32:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|97
1642001530000|2022-01-12 15:32:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|1
1642001540000|2022-01-12 15:32:20|||||||||5
1642001570000|2022-01-12 15:32:50|20.16|20.08|20.16|20.08|20.17|20.09|20.16|20.08|0
1642001580000|2022-01-12 15:33:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1642001590000|2022-01-12 15:33:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|5
1642001610000|2022-01-12 15:33:30|||||||||24
1642001620000|2022-01-12 15:33:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|37
1642001630000|2022-01-12 15:33:50|20.1|20.02|20.07|19.99|20.11|20.03|20.06|19.98|11
1642001640000|2022-01-12 15:34:00|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|12
1642001650000|2022-01-12 15:34:10|20.06|19.98|20.06|19.98|20.07|19.99|20.06|19.98|1
1642001660000|2022-01-12 15:34:20|||||||||1
1642001670000|2022-01-12 15:34:30|20.05|19.97|20.05|19.97|20.06|19.98|20.05|19.97|1
1642001680000|2022-01-12 15:34:40|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1642001690000|2022-01-12 15:34:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|9
1642001720000|2022-01-12 15:35:20|20.05|19.97|20.05|19.97|20.06|19.98|20.05|19.97|0
1642001760000|2022-01-12 15:36:00|||||||||1
1642001770000|2022-01-12 15:36:10|||||||||1
1642001780000|2022-01-12 15:36:20|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|14
1642001830000|2022-01-12 15:37:10|20.06|19.98|20.1|20.02|20.1|20.02|20.06|19.98|12
1642001840000|2022-01-12 15:37:20|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|0
1642001850000|2022-01-12 15:37:30|||||||||11
1642001890000|2022-01-12 15:38:10|20.11|20.03|20.15|20.07|20.15|20.07|20.11|20.03|13
1642001900000|2022-01-12 15:38:20|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|48
1642001910000|2022-01-12 15:38:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|30
1642001920000|2022-01-12 15:38:40|20.2|20.12|20.16|20.08|20.2|20.12|20.16|20.08|0
1642001930000|2022-01-12 15:38:50|20.19|20.11|20.18|20.1|20.21|20.13|20.16|20.08|24
1642001940000|2022-01-12 15:39:00|20.21|20.13|20.21|20.13|20.21|20.13|20.18|20.1|4
1642001950000|2022-01-12 15:39:10|20.19|20.11|20.21|20.13|20.21|20.13|20.18|20.1|2
1642001970000|2022-01-12 15:39:30|20.23|20.15|20.26|20.18|20.26|20.18|20.21|20.13|80
1642001980000|2022-01-12 15:39:40|20.24|20.16|20.23|20.15|20.26|20.18|20.23|20.15|5
1642001990000|2022-01-12 15:39:50|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|0
1642002000000|2022-01-12 15:40:00|20.24|20.16|20.21|20.13|20.24|20.16|20.21|20.13|8
1642002010000|2022-01-12 15:40:10|20.24|20.16|20.21|20.13|20.24|20.16|20.21|20.13|4
1642002020000|2022-01-12 15:40:20|20.2|20.12|20.16|20.08|20.2|20.12|20.16|20.08|46
1642002040000|2022-01-12 15:40:40|20.21|20.13|20.19|20.11|20.21|20.13|20.18|20.1|29
1642002050000|2022-01-12 15:40:50|20.21|20.13|20.2|20.12|20.21|20.13|20.19|20.11|4
1642002060000|2022-01-12 15:41:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|8
1642002080000|2022-01-12 15:41:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|17
1642002100000|2022-01-12 15:41:40|20.27|20.19|20.27|20.19|20.31|20.23|20.27|20.19|5
1642002110000|2022-01-12 15:41:50|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|0
1642002120000|2022-01-12 15:42:00|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|2
1642002130000|2022-01-12 15:42:10|20.26|20.18|20.26|20.18|20.27|20.19|20.26|20.18|10
1642002140000|2022-01-12 15:42:20|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|50
1642002150000|2022-01-12 15:42:30|20.27|20.19|20.31|20.23|20.31|20.23|20.26|20.18|244
1642002160000|2022-01-12 15:42:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|51
1642002170000|2022-01-12 15:42:50|20.34|20.26|20.37|20.29|20.37|20.29|20.34|20.26|65
1642002180000|2022-01-12 15:43:00|20.4|20.32|20.37|20.29|20.4|20.32|20.37|20.29|3
1642002190000|2022-01-12 15:43:10|20.42|20.34|20.39|20.31|20.42|20.34|20.37|20.29|17
1642002200000|2022-01-12 15:43:20|20.37|20.29|20.42|20.34|20.42|20.34|20.37|20.29|5
1642002210000|2022-01-12 15:43:30|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|1
1642002220000|2022-01-12 15:43:40|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|4
1642002230000|2022-01-12 15:43:50|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|21
1642002240000|2022-01-12 15:44:00|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|31
1642002250000|2022-01-12 15:44:10|20.36|20.28|20.32|20.24|20.36|20.28|20.32|20.24|11
1642002260000|2022-01-12 15:44:20|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|103
1642002270000|2022-01-12 15:44:30|20.31|20.23|20.29|20.21|20.32|20.24|20.27|20.19|109
1642002280000|2022-01-12 15:44:40|20.32|20.24|20.32|20.24|20.32|20.24|20.29|20.21|156
1642002320000|2022-01-12 15:45:20|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|22
1642002330000|2022-01-12 15:45:30|20.29|20.21|20.29|20.21|20.3|20.22|20.29|20.21|428
1642002340000|2022-01-12 15:45:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|25
1642002370000|2022-01-12 15:46:10|20.24|20.16|20.27|20.19|20.27|20.19|20.24|20.16|102
1642002380000|2022-01-12 15:46:20|20.23|20.15|20.27|20.19|20.27|20.19|20.23|20.15|264
1642002390000|2022-01-12 15:46:30|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|26
1642002400000|2022-01-12 15:46:40|20.26|20.18|20.22|20.14|20.26|20.18|20.22|20.14|5
1642002420000|2022-01-12 15:47:00|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|2
1642002440000|2022-01-12 15:47:20|20.26|20.18|20.22|20.14|20.27|20.19|20.22|20.14|44
1642002460000|2022-01-12 15:47:40|20.24|20.16|20.26|20.18|20.27|20.19|20.22|20.14|2
1642002470000|2022-01-12 15:47:50|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|0
1642002490000|2022-01-12 15:48:10|||||||||1
1642002500000|2022-01-12 15:48:20|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|0
1642002510000|2022-01-12 15:48:30|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|0
1642002520000|2022-01-12 15:48:40|20.24|20.16|20.26|20.18|20.27|20.19|20.22|20.14|1
1642002530000|2022-01-12 15:48:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|7
1642002540000|2022-01-12 15:49:00|20.26|20.18|20.22|20.14|20.27|20.19|20.22|20.14|16
1642002560000|2022-01-12 15:49:20|20.24|20.16|20.24|20.16|20.27|20.19|20.24|20.16|6
1642002570000|2022-01-12 15:49:30|20.22|20.14|20.27|20.19|20.27|20.19|20.22|20.14|5
1642002580000|2022-01-12 15:49:40|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|0
1642002600000|2022-01-12 15:50:00|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|5
1642002620000|2022-01-12 15:50:20|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|12
1642002640000|2022-01-12 15:50:40|20.29|20.21|20.32|20.24|20.32|20.24|20.27|20.19|53
1642002650000|2022-01-12 15:50:50|||||||||1
1642002660000|2022-01-12 15:51:00|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|3
1642002670000|2022-01-12 15:51:10|20.27|20.19|20.27|20.19|20.27|20.19|20.26|20.18|139
1642002680000|2022-01-12 15:51:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1642002690000|2022-01-12 15:51:30|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|4
1642002700000|2022-01-12 15:51:40|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|5
1642002710000|2022-01-12 15:51:50|||||||||3
1642002720000|2022-01-12 15:52:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|2
1642002730000|2022-01-12 15:52:10|20.29|20.21|20.26|20.18|20.29|20.21|20.26|20.18|10
1642002740000|2022-01-12 15:52:20|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|12
1642002750000|2022-01-12 15:52:30|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|6
1642002760000|2022-01-12 15:52:40|||||||||1
1642002770000|2022-01-12 15:52:50|||||||||3
1642002780000|2022-01-12 15:53:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|88
1642002790000|2022-01-12 15:53:10|20.36|20.28|20.37|20.29|20.37|20.29|20.32|20.24|13
1642002800000|2022-01-12 15:53:20|20.36|20.28|20.36|20.28|20.37|20.29|20.36|20.28|10
1642002810000|2022-01-12 15:53:30|20.34|20.26|20.32|20.24|20.36|20.28|20.32|20.24|3
1642002820000|2022-01-12 15:53:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|5
1642002830000|2022-01-12 15:53:50|20.29|20.21|20.31|20.23|20.31|20.23|20.28|20.2|10
1642002840000|2022-01-12 15:54:00|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|0
1642002850000|2022-01-12 15:54:10|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|0
1642002860000|2022-01-12 15:54:20|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|14
1642002880000|2022-01-12 15:54:40|20.29|20.21|20.31|20.23|20.31|20.23|20.28|20.2|7
1642002890000|2022-01-12 15:54:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|17
1642002900000|2022-01-12 15:55:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1642002910000|2022-01-12 15:55:10|20.32|20.24|20.32|20.24|20.32|20.24|20.31|20.23|46
1642002920000|2022-01-12 15:55:20|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|0
1642002930000|2022-01-12 15:55:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1642002940000|2022-01-12 15:55:40|20.29|20.21|20.29|20.21|20.31|20.23|20.27|20.19|0
1642002950000|2022-01-12 15:55:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1642002960000|2022-01-12 15:56:00|20.32|20.24|20.27|20.19|20.32|20.24|20.27|20.19|14
1642002970000|2022-01-12 15:56:10|20.29|20.21|20.27|20.19|20.31|20.23|20.27|20.19|10
1642002990000|2022-01-12 15:56:30|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|0
1642003000000|2022-01-12 15:56:40|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|0
1642003010000|2022-01-12 15:56:50|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1642003020000|2022-01-12 15:57:00|20.29|20.21|20.29|20.21|20.32|20.24|20.29|20.21|2
1642003030000|2022-01-12 15:57:10|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|0
1642003040000|2022-01-12 15:57:20|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|33
1642003050000|2022-01-12 15:57:30|||||||||1
1642003080000|2022-01-12 15:58:00|20.24|20.16|20.26|20.18|20.26|20.18|20.22|20.14|3
1642003090000|2022-01-12 15:58:10|20.24|20.16|20.21|20.13|20.24|20.16|20.21|20.13|0
1642003100000|2022-01-12 15:58:20|20.22|20.14|20.24|20.16|20.24|20.16|20.21|20.13|11
1642003110000|2022-01-12 15:58:30|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|60
1642003120000|2022-01-12 15:58:40|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|19
1642003130000|2022-01-12 15:58:50|20.22|20.14|20.22|20.14|20.22|20.14|20.21|20.13|47
1642003140000|2022-01-12 15:59:00|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|0
1642003150000|2022-01-12 15:59:10|20.26|20.18|20.26|20.18|20.26|20.18|20.24|20.16|9
1642003160000|2022-01-12 15:59:20|20.24|20.16|20.24|20.16|20.26|20.18|20.24|20.16|0
1642003170000|2022-01-12 15:59:30|20.26|20.18|20.22|20.14|20.26|20.18|20.22|20.14|0
1642003180000|2022-01-12 15:59:40|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|0
1642003190000|2022-01-12 15:59:50|20.21|20.13|20.26|20.18|20.26|20.18|20.21|20.13|0
1642003200000|2022-01-12 16:00:00|20.24|20.16|20.26|20.18|20.26|20.18|20.23|20.15|4
1642003210000|2022-01-12 16:00:10|20.24|20.16|20.21|20.13|20.26|20.18|20.21|20.13|11
1642003230000|2022-01-12 16:00:30|||||||||13
1642003240000|2022-01-12 16:00:40|20.2|20.12|20.2|20.12|20.21|20.13|20.16|20.08|12
1642003260000|2022-01-12 16:01:00|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|0
1642003280000|2022-01-12 16:01:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|108
1642003290000|2022-01-12 16:01:30|||||||||1
1642003300000|2022-01-12 16:01:40|20.2|20.12|20.2|20.12|20.21|20.13|20.16|20.08|124
1642003320000|2022-01-12 16:02:00|20.18|20.1|20.15|20.07|20.2|20.12|20.15|20.07|1
1642003340000|2022-01-12 16:02:20|20.16|20.08|20.16|20.08|20.2|20.12|20.16|20.08|29
1642003350000|2022-01-12 16:02:30|20.2|20.12|20.2|20.12|20.2|20.12|20.18|20.1|0
1642003360000|2022-01-12 16:02:40|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|2
1642003370000|2022-01-12 16:02:50|20.21|20.13|20.18|20.1|20.21|20.13|20.18|20.1|1
1642003380000|2022-01-12 16:03:00|20.2|20.12|20.21|20.13|20.21|20.13|20.18|20.1|1
1642003390000|2022-01-12 16:03:10|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|0
1642003400000|2022-01-12 16:03:20|20.2|20.12|20.21|20.13|20.25|20.17|20.2|20.12|0
1642003410000|2022-01-12 16:03:30|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|0
1642003420000|2022-01-12 16:03:40|20.25|20.17|20.23|20.15|20.25|20.17|20.21|20.13|0
1642003430000|2022-01-12 16:03:50|20.21|20.13|20.25|20.17|20.26|20.18|20.21|20.13|5
1642003440000|2022-01-12 16:04:00|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1642003450000|2022-01-12 16:04:10|20.23|20.15|20.21|20.13|20.25|20.17|20.21|20.13|1
1642003460000|2022-01-12 16:04:20|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1642003470000|2022-01-12 16:04:30|20.23|20.15|20.26|20.18|20.26|20.18|20.23|20.15|14
1642003480000|2022-01-12 16:04:40|20.3|20.22|20.31|20.23|20.31|20.23|20.3|20.22|29
1642003500000|2022-01-12 16:05:00|20.3|20.22|20.3|20.22|20.31|20.23|20.28|20.2|0
1642003510000|2022-01-12 16:05:10|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|0
1642003520000|2022-01-12 16:05:20|20.28|20.2|20.31|20.23|20.31|20.23|20.28|20.2|11
1642003530000|2022-01-12 16:05:30|20.32|20.24|20.36|20.28|20.36|20.28|20.32|20.24|34
1642003540000|2022-01-12 16:05:40|||||||||16
1642003550000|2022-01-12 16:05:50|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|5
1642003560000|2022-01-12 16:06:00|20.37|20.29|20.41|20.33|20.41|20.33|20.36|20.28|98
1642003570000|2022-01-12 16:06:10|20.42|20.34|20.46|20.38|20.46|20.38|20.42|20.34|0
1642003580000|2022-01-12 16:06:20|20.44|20.36|20.44|20.36|20.46|20.38|20.41|20.33|41
1642003590000|2022-01-12 16:06:30|20.46|20.38|20.49|20.41|20.49|20.41|20.46|20.38|0
1642003600000|2022-01-12 16:06:40|20.51|20.43|20.52|20.44|20.52|20.44|20.49|20.41|88
1642003610000|2022-01-12 16:06:50|20.51|20.43|20.49|20.41|20.51|20.43|20.47|20.39|4
1642003620000|2022-01-12 16:07:00|20.47|20.39|20.52|20.44|20.53|20.45|20.47|20.39|36
1642003630000|2022-01-12 16:07:10|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|49
1642003650000|2022-01-12 16:07:30|||||||||51
1642003660000|2022-01-12 16:07:40|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|104
1642003670000|2022-01-12 16:07:50|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|6
1642003680000|2022-01-12 16:08:00|20.52|20.44|20.51|20.43|20.52|20.44|20.49|20.41|92
1642003690000|2022-01-12 16:08:10|20.49|20.41|20.46|20.38|20.51|20.43|20.46|20.38|62
1642003700000|2022-01-12 16:08:20|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|95
1642003710000|2022-01-12 16:08:30|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1642003730000|2022-01-12 16:08:50|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|15
1642003740000|2022-01-12 16:09:00|20.47|20.39|20.47|20.39|20.47|20.39|20.46|20.38|1
1642003750000|2022-01-12 16:09:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|2
1642003770000|2022-01-12 16:09:30|20.47|20.39|20.47|20.39|20.47|20.39|20.46|20.38|133
1642003780000|2022-01-12 16:09:40|20.52|20.44|20.46|20.38|20.52|20.44|20.46|20.38|70
1642003790000|2022-01-12 16:09:50|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|15
1642003800000|2022-01-12 16:10:00|20.41|20.33|20.45|20.37|20.46|20.38|20.41|20.33|11
1642003810000|2022-01-12 16:10:10|20.43|20.35|20.46|20.38|20.46|20.38|20.43|20.35|11
1642003830000|2022-01-12 16:10:30|20.45|20.37|20.45|20.37|20.46|20.38|20.43|20.35|106
1642003840000|2022-01-12 16:10:40|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1642003850000|2022-01-12 16:10:50|20.46|20.38|20.43|20.35|20.46|20.38|20.43|20.35|20
1642003860000|2022-01-12 16:11:00|20.44|20.36|20.41|20.33|20.46|20.38|20.41|20.33|1
1642003870000|2022-01-12 16:11:10|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1642003880000|2022-01-12 16:11:20|20.44|20.36|20.43|20.35|20.46|20.38|20.43|20.35|3
1642003890000|2022-01-12 16:11:30|20.41|20.33|20.46|20.38|20.46|20.38|20.41|20.33|214
1642003900000|2022-01-12 16:11:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|14
1642003910000|2022-01-12 16:11:50|20.42|20.34|20.44|20.36|20.46|20.38|20.42|20.34|10
1642003920000|2022-01-12 16:12:00|20.43|20.35|20.46|20.38|20.46|20.38|20.43|20.35|14
1642003930000|2022-01-12 16:12:10|20.47|20.39|20.44|20.36|20.47|20.39|20.44|20.36|63
1642003940000|2022-01-12 16:12:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|393
1642003950000|2022-01-12 16:12:30|||||||||74
1642003960000|2022-01-12 16:12:40|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|119
1642003970000|2022-01-12 16:12:50|20.43|20.35|20.47|20.39|20.47|20.39|20.43|20.35|52
1642003980000|2022-01-12 16:13:00|20.43|20.35|20.42|20.34|20.47|20.39|20.42|20.34|27
1642003990000|2022-01-12 16:13:10|20.43|20.35|20.43|20.35|20.43|20.35|20.42|20.34|0
1642004000000|2022-01-12 16:13:20|20.42|20.34|20.42|20.34|20.45|20.37|20.42|20.34|28
1642004010000|2022-01-12 16:13:30|20.43|20.35|20.47|20.39|20.47|20.39|20.43|20.35|1
1642004020000|2022-01-12 16:13:40|20.45|20.37|20.44|20.36|20.47|20.39|20.42|20.34|2
1642004030000|2022-01-12 16:13:50|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|3
1642004050000|2022-01-12 16:14:10|20.48|20.4|20.48|20.4|20.48|20.4|20.47|20.39|6
1642004060000|2022-01-12 16:14:20|20.47|20.39|20.47|20.39|20.48|20.4|20.47|20.39|0
1642004070000|2022-01-12 16:14:30|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|10
1642004080000|2022-01-12 16:14:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|1
1642004090000|2022-01-12 16:14:50|20.47|20.39|20.47|20.39|20.48|20.4|20.47|20.39|9
1642004100000|2022-01-12 16:15:00|20.48|20.4|20.52|20.44|20.52|20.44|20.48|20.4|1
1642004110000|2022-01-12 16:15:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1642004120000|2022-01-12 16:15:20|||||||||100
1642004130000|2022-01-12 16:15:30|20.48|20.4|20.53|20.45|20.53|20.45|20.48|20.4|155
1642004140000|2022-01-12 16:15:40|||||||||56
1642004150000|2022-01-12 16:15:50|20.55|20.47|20.53|20.45|20.55|20.47|20.52|20.44|49
1642004160000|2022-01-12 16:16:00|20.57|20.49|20.52|20.44|20.57|20.49|20.52|20.44|19
1642004170000|2022-01-12 16:16:10|||||||||3
1642004180000|2022-01-12 16:16:20|20.53|20.45|20.48|20.4|20.53|20.45|20.48|20.4|48
1642004190000|2022-01-12 16:16:30|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|12
1642004210000|2022-01-12 16:16:50|20.47|20.39|20.47|20.39|20.48|20.4|20.47|20.39|27
1642004230000|2022-01-12 16:17:10|20.48|20.4|20.48|20.4|20.48|20.4|20.47|20.39|5
1642004240000|2022-01-12 16:17:20|20.52|20.44|20.47|20.39|20.52|20.44|20.47|20.39|0
1642004250000|2022-01-12 16:17:30|||||||||25
1642004260000|2022-01-12 16:17:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|6
1642004270000|2022-01-12 16:17:50|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|7
1642004280000|2022-01-12 16:18:00|20.47|20.39|20.47|20.39|20.48|20.4|20.47|20.39|2
1642004290000|2022-01-12 16:18:10|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|1
1642004300000|2022-01-12 16:18:20|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1642004310000|2022-01-12 16:18:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|57
1642004320000|2022-01-12 16:18:40|20.4|20.32|20.37|20.29|20.42|20.34|20.37|20.29|36
1642004330000|2022-01-12 16:18:50|20.38|20.3|20.42|20.34|20.42|20.34|20.37|20.29|17
1642004340000|2022-01-12 16:19:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|4
1642004350000|2022-01-12 16:19:10|20.37|20.29|20.42|20.34|20.42|20.34|20.37|20.29|0
1642004360000|2022-01-12 16:19:20|20.41|20.33|20.46|20.38|20.46|20.38|20.41|20.33|40
1642004370000|2022-01-12 16:19:30|20.44|20.36|20.42|20.34|20.46|20.38|20.41|20.33|3
1642004380000|2022-01-12 16:19:40|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|3
1642004390000|2022-01-12 16:19:50|20.46|20.38|20.46|20.38|20.46|20.38|20.44|20.36|0
1642004400000|2022-01-12 16:20:00|20.47|20.39|20.47|20.39|20.47|20.39|20.46|20.38|72
1642004410000|2022-01-12 16:20:10|20.46|20.38|20.46|20.38|20.47|20.39|20.46|20.38|1
1642004420000|2022-01-12 16:20:20|||||||||7
1642004430000|2022-01-12 16:20:30|20.47|20.39|20.47|20.39|20.47|20.39|20.46|20.38|19
1642004440000|2022-01-12 16:20:40|20.46|20.38|20.46|20.38|20.46|20.38|20.44|20.36|0
1642004450000|2022-01-12 16:20:50|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1642004460000|2022-01-12 16:21:00|20.47|20.39|20.47|20.39|20.47|20.39|20.46|20.38|117
1642004470000|2022-01-12 16:21:10|20.46|20.38|20.42|20.34|20.47|20.39|20.42|20.34|158
1642004480000|2022-01-12 16:21:20|||||||||2
1642004490000|2022-01-12 16:21:30|20.4|20.32|20.42|20.34|20.42|20.34|20.37|20.29|9
1642004510000|2022-01-12 16:21:50|||||||||12
1642004530000|2022-01-12 16:22:10|||||||||16
1642004540000|2022-01-12 16:22:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|28
1642004550000|2022-01-12 16:22:30|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|0
1642004560000|2022-01-12 16:22:40|20.46|20.38|20.42|20.34|20.46|20.38|20.41|20.33|17
1642004570000|2022-01-12 16:22:50|||||||||7
1642004600000|2022-01-12 16:23:20|||||||||13
1642004610000|2022-01-12 16:23:30|20.43|20.35|20.47|20.39|20.47|20.39|20.43|20.35|19
1642004630000|2022-01-12 16:23:50|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|4
1642004640000|2022-01-12 16:24:00|20.42|20.34|20.47|20.39|20.47|20.39|20.42|20.34|17
1642004650000|2022-01-12 16:24:10|20.46|20.38|20.42|20.34|20.46|20.38|20.42|20.34|5
1642004660000|2022-01-12 16:24:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1642004670000|2022-01-12 16:24:30|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|18
1642004680000|2022-01-12 16:24:40|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1642004690000|2022-01-12 16:24:50|20.39|20.31|20.37|20.29|20.41|20.33|20.37|20.29|26
1642004700000|2022-01-12 16:25:00|20.36|20.28|20.37|20.29|20.41|20.33|20.36|20.28|16
1642004710000|2022-01-12 16:25:10|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|1
1642004720000|2022-01-12 16:25:20|20.37|20.29|20.36|20.28|20.41|20.33|20.36|20.28|15
1642004730000|2022-01-12 16:25:30|20.34|20.26|20.34|20.26|20.36|20.28|20.31|20.23|24
1642004740000|2022-01-12 16:25:40|20.36|20.28|20.32|20.24|20.36|20.28|20.31|20.23|9
1642004750000|2022-01-12 16:25:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1642004770000|2022-01-12 16:26:10|20.3|20.22|20.31|20.23|20.31|20.23|20.26|20.18|35
1642004780000|2022-01-12 16:26:20|20.3|20.22|20.28|20.2|20.31|20.23|20.28|20.2|130
1642004790000|2022-01-12 16:26:30|20.31|20.23|20.27|20.19|20.31|20.23|20.26|20.18|78
1642004800000|2022-01-12 16:26:40|20.31|20.23|20.31|20.23|20.31|20.23|20.27|20.19|0
1642004810000|2022-01-12 16:26:50|20.29|20.21|20.27|20.19|20.31|20.23|20.27|20.19|6
1642004820000|2022-01-12 16:27:00|20.29|20.21|20.27|20.19|20.31|20.23|20.27|20.19|0
1642004830000|2022-01-12 16:27:10|20.29|20.21|20.29|20.21|20.29|20.21|20.27|20.19|14
1642004840000|2022-01-12 16:27:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|2
1642004850000|2022-01-12 16:27:30|20.27|20.19|20.27|20.19|20.31|20.23|20.27|20.19|23
1642004860000|2022-01-12 16:27:40|20.29|20.21|20.27|20.19|20.29|20.21|20.26|20.18|11
1642004870000|2022-01-12 16:27:50|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|2
1642004880000|2022-01-12 16:28:00|||||||||1
1642004890000|2022-01-12 16:28:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|48
1642004900000|2022-01-12 16:28:20|||||||||44
1642004910000|2022-01-12 16:28:30|||||||||33
1642004920000|2022-01-12 16:28:40|||||||||11
1642004930000|2022-01-12 16:28:50|||||||||44
1642004940000|2022-01-12 16:29:00|20.21|20.13|20.26|20.18|20.26|20.18|20.21|20.13|85
1642004950000|2022-01-12 16:29:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|73
1642004960000|2022-01-12 16:29:20|20.26|20.18|20.26|20.18|20.27|20.19|20.26|20.18|111
1642004970000|2022-01-12 16:29:30|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|67
1642004980000|2022-01-12 16:29:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|108
1642004990000|2022-01-12 16:29:50|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|62
1642005000000|2022-01-12 16:30:00|20.29|20.21|20.26|20.18|20.31|20.23|20.26|20.18|22
1642005010000|2022-01-12 16:30:10|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|4
1642005020000|2022-01-12 16:30:20|20.27|20.19|20.31|20.23|20.31|20.23|20.27|20.19|23
1642005030000|2022-01-12 16:30:30|||||||||12
1642005040000|2022-01-12 16:30:40|||||||||102
1642005050000|2022-01-12 16:30:50|20.26|20.18|20.26|20.18|20.28|20.2|20.26|20.18|0
1642005060000|2022-01-12 16:31:00|20.28|20.2|20.28|20.2|20.31|20.23|20.26|20.18|22
1642005070000|2022-01-12 16:31:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1642005090000|2022-01-12 16:31:30|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|0
1642005120000|2022-01-12 16:32:00|||||||||1
1642005130000|2022-01-12 16:32:10|||||||||4
1642005140000|2022-01-12 16:32:20|||||||||146
1642005150000|2022-01-12 16:32:30|||||||||4
1642005160000|2022-01-12 16:32:40|||||||||2
1642005170000|2022-01-12 16:32:50|||||||||22
1642005180000|2022-01-12 16:33:00|20.28|20.2|20.26|20.18|20.31|20.23|20.26|20.18|11
1642005190000|2022-01-12 16:33:10|||||||||1
1642005200000|2022-01-12 16:33:20|||||||||6
1642005210000|2022-01-12 16:33:30|||||||||1
1642005250000|2022-01-12 16:34:10|20.28|20.2|20.31|20.23|20.31|20.23|20.26|20.18|2
1642005260000|2022-01-12 16:34:20|20.26|20.18|20.31|20.23|20.31|20.23|20.26|20.18|2
1642005270000|2022-01-12 16:34:30|||||||||2
1642005320000|2022-01-12 16:35:20|20.26|20.18|20.3|20.22|20.3|20.22|20.26|20.18|19
1642005340000|2022-01-12 16:35:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1642005400000|2022-01-12 16:36:40|20.3|20.22|20.25|20.17|20.3|20.22|20.25|20.17|0
1642005410000|2022-01-12 16:36:50|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|12
1642005430000|2022-01-12 16:37:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|3
1642005450000|2022-01-12 16:37:30|20.3|20.22|20.26|20.18|20.3|20.22|20.26|20.18|0
1642005480000|2022-01-12 16:38:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|2
1642005490000|2022-01-12 16:38:10|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1642005500000|2022-01-12 16:38:20|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1642005510000|2022-01-12 16:38:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1642005540000|2022-01-12 16:39:00|20.28|20.2|20.28|20.2|20.3|20.22|20.28|20.2|0
1642005550000|2022-01-12 16:39:10|20.3|20.22|20.3|20.22|20.31|20.23|20.3|20.22|2
1642005590000|2022-01-12 16:39:50|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1642005600000|2022-01-12 16:40:00|20.28|20.2|20.25|20.17|20.28|20.2|20.25|20.17|0
1642005630000|2022-01-12 16:40:30|20.26|20.18|20.26|20.18|20.28|20.2|20.26|20.18|0
1642005640000|2022-01-12 16:40:40|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|0
1642005660000|2022-01-12 16:41:00|20.25|20.17|20.25|20.17|20.26|20.18|20.25|20.17|0
1642005730000|2022-01-12 16:42:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1642005740000|2022-01-12 16:42:20|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|0
1642005790000|2022-01-12 16:43:10|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|4
1642005800000|2022-01-12 16:43:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|2
1642005810000|2022-01-12 16:43:30|20.25|20.17|20.21|20.13|20.25|20.17|20.21|20.13|0
1642005850000|2022-01-12 16:44:10|20.26|20.18|20.26|20.18|20.26|20.18|20.23|20.15|10
1642005860000|2022-01-12 16:44:20|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|1
1642005870000|2022-01-12 16:44:30|20.31|20.23|20.31|20.23|20.31|20.23|20.3|20.22|13
1642005900000|2022-01-12 16:45:00|20.33|20.25|20.31|20.23|20.33|20.25|20.31|20.23|0
1642005960000|2022-01-12 16:46:00|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|11
1642005970000|2022-01-12 16:46:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1642005980000|2022-01-12 16:46:20|20.28|20.2|20.28|20.2|20.3|20.22|20.28|20.2|0
1642005990000|2022-01-12 16:46:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1642006000000|2022-01-12 16:46:40|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1642006080000|2022-01-12 16:48:00|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1642006090000|2022-01-12 16:48:10|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|1
1642006100000|2022-01-12 16:48:20|20.31|20.23|20.31|20.23|20.31|20.23|20.3|20.22|0
1642006110000|2022-01-12 16:48:30|||||||||1
1642006120000|2022-01-12 16:48:40|20.35|20.27|20.31|20.23|20.35|20.27|20.31|20.23|9
1642006130000|2022-01-12 16:48:50|20.32|20.24|20.34|20.26|20.36|20.28|20.32|20.24|5
1642006140000|2022-01-12 16:49:00|20.36|20.28|20.31|20.23|20.36|20.28|20.31|20.23|97
1642006150000|2022-01-12 16:49:10|20.32|20.24|20.34|20.26|20.34|20.26|20.31|20.23|6
1642006160000|2022-01-12 16:49:20|20.33|20.25|20.31|20.23|20.34|20.26|20.31|20.23|7
1642006180000|2022-01-12 16:49:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|8
1642006250000|2022-01-12 16:50:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|92
1642006260000|2022-01-12 16:51:00|20.32|20.24|20.32|20.24|20.32|20.24|20.31|20.23|172
1642006270000|2022-01-12 16:51:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|7
1642006280000|2022-01-12 16:51:20|||||||||1
1642006290000|2022-01-12 16:51:30|||||||||2
1642006380000|2022-01-12 16:53:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|1
1642006390000|2022-01-12 16:53:10|20.3|20.22|20.3|20.22|20.31|20.23|20.3|20.22|0
1642006400000|2022-01-12 16:53:20|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|0
1642006410000|2022-01-12 16:53:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1642006420000|2022-01-12 16:53:40|20.26|20.18|20.26|20.18|20.28|20.2|20.26|20.18|0
1642006440000|2022-01-12 16:54:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|6
1642006450000|2022-01-12 16:54:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1642006480000|2022-01-12 16:54:40|||||||||1
1642006530000|2022-01-12 16:55:30|20.3|20.22|20.29|20.21|20.31|20.23|20.29|20.21|26
1642006540000|2022-01-12 16:55:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1642006550000|2022-01-12 16:55:50|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|0
1642006560000|2022-01-12 16:56:00|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|0
1642006570000|2022-01-12 16:56:10|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|66
1642006580000|2022-01-12 16:56:20|||||||||10
1642006590000|2022-01-12 16:56:30|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|4
1642006600000|2022-01-12 16:56:40|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|6
1642006610000|2022-01-12 16:56:50|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|5
1642006620000|2022-01-12 16:57:00|20.32|20.24|20.36|20.28|20.36|20.28|20.31|20.23|2
1642006660000|2022-01-12 16:57:40|||||||||17
1642006670000|2022-01-12 16:57:50|||||||||2
1642006690000|2022-01-12 16:58:10|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|4
1642006700000|2022-01-12 16:58:20|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|2
1642006710000|2022-01-12 16:58:30|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|0
1642006730000|2022-01-12 16:58:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1642006740000|2022-01-12 16:59:00|20.31|20.23|20.31|20.23|20.32|20.24|20.31|20.23|0
1642006750000|2022-01-12 16:59:10|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1642006760000|2022-01-12 16:59:20|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1642006770000|2022-01-12 16:59:30|20.32|20.24|20.32|20.24|20.32|20.24|20.31|20.23|0
1642006780000|2022-01-12 16:59:40|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|3
1642006790000|2022-01-12 16:59:50|20.31|20.23|20.31|20.23|20.32|20.24|20.31|20.23|0
1642006800000|2022-01-12 17:00:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1642006810000|2022-01-12 17:00:10|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|0
1642006870000|2022-01-12 17:01:10|20.31|20.23|20.31|20.23|20.32|20.24|20.31|20.23|0
1642006880000|2022-01-12 17:01:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1642006890000|2022-01-12 17:01:30|20.31|20.23|20.31|20.23|20.32|20.24|20.31|20.23|0
1642006900000|2022-01-12 17:01:40|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1642006910000|2022-01-12 17:01:50|||||||||20
1642006920000|2022-01-12 17:02:00|20.29|20.21|20.29|20.21|20.29|20.21|20.27|20.19|0
1642006930000|2022-01-12 17:02:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1642006960000|2022-01-12 17:02:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|61
1642006970000|2022-01-12 17:02:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1642006980000|2022-01-12 17:03:00|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|0
1642006990000|2022-01-12 17:03:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1642007000000|2022-01-12 17:03:20|20.27|20.19|20.29|20.21|20.29|20.21|20.26|20.18|3
1642007010000|2022-01-12 17:03:30|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1642007040000|2022-01-12 17:04:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1642007060000|2022-01-12 17:04:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1642007070000|2022-01-12 17:04:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|10
1642007080000|2022-01-12 17:04:40|20.29|20.21|20.29|20.21|20.31|20.23|20.29|20.21|0
1642007110000|2022-01-12 17:05:10|20.31|20.23|20.31|20.23|20.31|20.23|20.29|20.21|0
1642007120000|2022-01-12 17:05:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1642007140000|2022-01-12 17:05:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1642007160000|2022-01-12 17:06:00|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|24
1642007170000|2022-01-12 17:06:10|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|0
1642007180000|2022-01-12 17:06:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1642007190000|2022-01-12 17:06:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1642007200000|2022-01-12 17:06:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1642007210000|2022-01-12 17:06:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1642007220000|2022-01-12 17:07:00|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|1
1642007230000|2022-01-12 17:07:10|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|2
1642007250000|2022-01-12 17:07:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|1
1642007260000|2022-01-12 17:07:40|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1642007270000|2022-01-12 17:07:50|20.41|20.33|20.41|20.33|20.41|20.33|20.39|20.31|0
1642007280000|2022-01-12 17:08:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1642007290000|2022-01-12 17:08:10|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1642007300000|2022-01-12 17:08:20|20.37|20.29|20.36|20.28|20.39|20.31|20.36|20.28|1
1642007310000|2022-01-12 17:08:30|20.37|20.29|20.37|20.29|20.37|20.29|20.36|20.28|3
1642007320000|2022-01-12 17:08:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1642007330000|2022-01-12 17:08:50|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|1
1642007340000|2022-01-12 17:09:00|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1642007350000|2022-01-12 17:09:10|20.36|20.28|20.39|20.31|20.39|20.31|20.36|20.28|0
1642007370000|2022-01-12 17:09:30|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1642007380000|2022-01-12 17:09:40|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1642007390000|2022-01-12 17:09:50|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|2
1642007400000|2022-01-12 17:10:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1642007410000|2022-01-12 17:10:10|20.33|20.25|20.34|20.26|20.34|20.26|20.31|20.23|0
1642007420000|2022-01-12 17:10:20|20.31|20.23|20.34|20.26|20.34|20.26|20.31|20.23|0
1642007430000|2022-01-12 17:10:30|20.33|20.25|20.31|20.23|20.33|20.25|20.31|20.23|1
1642007440000|2022-01-12 17:10:40|20.32|20.24|20.31|20.23|20.34|20.26|20.31|20.23|1
1642007450000|2022-01-12 17:10:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|2
1642007460000|2022-01-12 17:11:00|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|0
1642007470000|2022-01-12 17:11:10|20.32|20.24|20.31|20.23|20.33|20.25|20.31|20.23|2
1642007480000|2022-01-12 17:11:20|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|0
1642007490000|2022-01-12 17:11:30|20.34|20.26|20.34|20.26|20.34|20.26|20.33|20.25|0
1642007500000|2022-01-12 17:11:40|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|0
1642007510000|2022-01-12 17:11:50|20.33|20.25|20.31|20.23|20.34|20.26|20.31|20.23|0
1642007520000|2022-01-12 17:12:00|20.34|20.26|20.36|20.28|20.36|20.28|20.31|20.23|0
1642007530000|2022-01-12 17:12:10|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1642007540000|2022-01-12 17:12:20|20.39|20.31|20.41|20.33|20.41|20.33|20.37|20.29|0
1642007550000|2022-01-12 17:12:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1642007560000|2022-01-12 17:12:40|20.41|20.33|20.41|20.33|20.42|20.34|20.41|20.33|4
1642007580000|2022-01-12 17:13:00|||||||||3
1642007590000|2022-01-12 17:13:10|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1642007620000|2022-01-12 17:13:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1642007650000|2022-01-12 17:14:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1642007660000|2022-01-12 17:14:20|20.36|20.28|20.36|20.28|20.37|20.29|20.36|20.28|2
1642007670000|2022-01-12 17:14:30|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|0
1642007700000|2022-01-12 17:15:00|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|0
1642007710000|2022-01-12 17:15:10|20.37|20.29|20.39|20.31|20.39|20.31|20.36|20.28|0
1642007720000|2022-01-12 17:15:20|20.37|20.29|20.36|20.28|20.39|20.31|20.36|20.28|0
1642007760000|2022-01-12 17:16:00|20.34|20.26|20.31|20.23|20.34|20.26|20.31|20.23|0
1642007770000|2022-01-12 17:16:10|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1642007800000|2022-01-12 17:16:40|20.33|20.25|20.31|20.23|20.34|20.26|20.31|20.23|2
1642007890000|2022-01-12 17:18:10|20.33|20.25|20.34|20.26|20.34|20.26|20.31|20.23|1
1642007900000|2022-01-12 17:18:20|20.33|20.25|20.31|20.23|20.34|20.26|20.31|20.23|0
1642007910000|2022-01-12 17:18:30|20.32|20.24|20.31|20.23|20.34|20.26|20.31|20.23|0
1642007930000|2022-01-12 17:18:50|20.32|20.24|20.31|20.23|20.33|20.25|20.31|20.23|0
1642007960000|2022-01-12 17:19:20|20.3|20.22|20.29|20.21|20.3|20.22|20.26|20.18|1
1642007970000|2022-01-12 17:19:30|20.28|20.2|20.28|20.2|20.28|20.2|20.26|20.18|0
1642007980000|2022-01-12 17:19:40|20.29|20.21|20.29|20.21|20.29|20.21|20.28|20.2|3
1642007990000|2022-01-12 17:19:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1642008020000|2022-01-12 17:20:20|20.33|20.25|20.31|20.23|20.33|20.25|20.31|20.23|0
1642008050000|2022-01-12 17:20:50|20.3|20.22|20.31|20.23|20.31|20.23|20.3|20.22|0
1642008080000|2022-01-12 17:21:20|20.3|20.22|20.31|20.23|20.31|20.23|20.3|20.22|0
1642008100000|2022-01-12 17:21:40|20.3|20.22|20.31|20.23|20.31|20.23|20.28|20.2|1
1642008150000|2022-01-12 17:22:30|20.34|20.26|20.32|20.24|20.34|20.26|20.31|20.23|0
1642008160000|2022-01-12 17:22:40|20.31|20.23|20.34|20.26|20.34|20.26|20.31|20.23|0
1642008170000|2022-01-12 17:22:50|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|0
1642008180000|2022-01-12 17:23:00|20.36|20.28|20.36|20.28|20.36|20.28|20.34|20.26|0
1642008190000|2022-01-12 17:23:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1642008230000|2022-01-12 17:23:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1642008240000|2022-01-12 17:24:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1642008260000|2022-01-12 17:24:20|20.31|20.23|20.31|20.23|20.33|20.25|20.31|20.23|30
1642008300000|2022-01-12 17:25:00|||||||||3
1642008310000|2022-01-12 17:25:10|20.3|20.22|20.28|20.2|20.31|20.23|20.28|20.2|3
1642008320000|2022-01-12 17:25:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1642008340000|2022-01-12 17:25:40|20.28|20.2|20.28|20.2|20.28|20.2|20.26|20.18|0
1642008350000|2022-01-12 17:25:50|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|0
1642008360000|2022-01-12 17:26:00|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|2
1642008370000|2022-01-12 17:26:10|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|0
1642008380000|2022-01-12 17:26:20|20.28|20.2|20.28|20.2|20.31|20.23|20.28|20.2|2
1642008390000|2022-01-12 17:26:30|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|0
1642008410000|2022-01-12 17:26:50|20.26|20.18|20.26|20.18|20.28|20.2|20.26|20.18|0
1642008420000|2022-01-12 17:27:00|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|0
1642008430000|2022-01-12 17:27:10|20.28|20.2|20.28|20.2|20.28|20.2|20.26|20.18|0
1642008440000|2022-01-12 17:27:20|20.29|20.21|20.29|20.21|20.29|20.21|20.28|20.2|0
1642008450000|2022-01-12 17:27:30|20.31|20.23|20.28|20.2|20.31|20.23|20.28|20.2|0
1642008460000|2022-01-12 17:27:40|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|0
1642008480000|2022-01-12 17:28:00|20.29|20.21|20.29|20.21|20.31|20.23|20.28|20.2|0
1642008490000|2022-01-12 17:28:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1642008530000|2022-01-12 17:28:50|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|4
1642008540000|2022-01-12 17:29:00|20.32|20.24|20.32|20.24|20.32|20.24|20.31|20.23|0
1642008550000|2022-01-12 17:29:10|20.31|20.23|20.31|20.23|20.32|20.24|20.31|20.23|0
1642008570000|2022-01-12 17:29:30|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1642008580000|2022-01-12 17:29:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1642008590000|2022-01-12 17:29:50|20.31|20.23|20.31|20.23|20.32|20.24|20.31|20.23|0
1642008600000|2022-01-12 17:30:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|1
1642008610000|2022-01-12 17:30:10|20.31|20.23|20.31|20.23|20.32|20.24|20.31|20.23|0
1642008620000|2022-01-12 17:30:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1642008630000|2022-01-12 17:30:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1642008640000|2022-01-12 17:30:40|20.32|20.24|20.32|20.24|20.32|20.24|20.31|20.23|2
1642008650000|2022-01-12 17:30:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1642008730000|2022-01-12 17:32:10|||||||||1
1642008840000|2022-01-12 17:34:00|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|3
1642008850000|2022-01-12 17:34:10|20.31|20.23|20.31|20.23|20.33|20.25|20.31|20.23|0
1642008870000|2022-01-12 17:34:30|20.33|20.25|20.33|20.25|20.33|20.25|20.31|20.23|0
1642008880000|2022-01-12 17:34:40|20.34|20.26|20.31|20.23|20.34|20.26|20.31|20.23|0
1642008900000|2022-01-12 17:35:00|||||||||1
1642008910000|2022-01-12 17:35:10|20.29|20.21|20.28|20.2|20.29|20.21|20.26|20.18|6
1642008920000|2022-01-12 17:35:20|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|0
1642008930000|2022-01-12 17:35:30|20.26|20.18|20.26|20.18|20.28|20.2|20.26|20.18|0
1642008940000|2022-01-12 17:35:40|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|0
1642008960000|2022-01-12 17:36:00|20.25|20.17|20.25|20.17|20.25|20.17|20.21|20.13|0
1642008970000|2022-01-12 17:36:10|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|1
1642008980000|2022-01-12 17:36:20|20.26|20.18|20.26|20.18|20.26|20.18|20.25|20.17|0
1642009020000|2022-01-12 17:37:00|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|0
1642009030000|2022-01-12 17:37:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1642009040000|2022-01-12 17:37:20|20.3|20.22|20.31|20.23|20.31|20.23|20.3|20.22|0
1642009060000|2022-01-12 17:37:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1642009070000|2022-01-12 17:37:50|20.29|20.21|20.28|20.2|20.29|20.21|20.26|20.18|0
1642009080000|2022-01-12 17:38:00|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|1
1642009090000|2022-01-12 17:38:10|20.3|20.22|20.31|20.23|20.31|20.23|20.28|20.2|1
1642009110000|2022-01-12 17:38:30|20.3|20.22|20.31|20.23|20.31|20.23|20.3|20.22|0
1642009120000|2022-01-12 17:38:40|20.3|20.22|20.3|20.22|20.31|20.23|20.3|20.22|0
1642009130000|2022-01-12 17:38:50|20.31|20.23|20.31|20.23|20.31|20.23|20.3|20.22|0
1642009140000|2022-01-12 17:39:00|20.3|20.22|20.3|20.22|20.31|20.23|20.3|20.22|0
1642009150000|2022-01-12 17:39:10|20.31|20.23|20.31|20.23|20.31|20.23|20.3|20.22|0
1642009160000|2022-01-12 17:39:20|20.3|20.22|20.31|20.23|20.31|20.23|20.3|20.22|0
1642009170000|2022-01-12 17:39:30|20.33|20.25|20.33|20.25|20.33|20.25|20.31|20.23|0
1642009210000|2022-01-12 17:40:10|20.31|20.23|20.31|20.23|20.31|20.23|20.3|20.22|0
1642009220000|2022-01-12 17:40:20|20.33|20.25|20.33|20.25|20.34|20.26|20.33|20.25|0
1642009230000|2022-01-12 17:40:30|20.34|20.26|20.36|20.28|20.36|20.28|20.33|20.25|1
1642009330000|2022-01-12 17:42:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|6
1642009350000|2022-01-12 17:42:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1642009520000|2022-01-12 17:45:20|20.34|20.26|20.35|20.27|20.35|20.27|20.33|20.25|13
1642009530000|2022-01-12 17:45:30|20.33|20.25|20.31|20.23|20.35|20.27|20.31|20.23|0
1642009540000|2022-01-12 17:45:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1642009560000|2022-01-12 17:46:00|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|0
1642009570000|2022-01-12 17:46:10|20.35|20.27|20.35|20.27|20.36|20.28|20.35|20.27|0
1642009590000|2022-01-12 17:46:30|20.36|20.28|20.36|20.28|20.36|20.28|20.35|20.27|0
1642009600000|2022-01-12 17:46:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1642009620000|2022-01-12 17:47:00|20.36|20.28|20.41|20.33|20.41|20.33|20.36|20.28|1
1642009640000|2022-01-12 17:47:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|2
1642009660000|2022-01-12 17:47:40|20.39|20.31|20.38|20.3|20.41|20.33|20.38|20.3|1
1642009670000|2022-01-12 17:47:50|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1642009680000|2022-01-12 17:48:00|20.38|20.3|20.4|20.32|20.41|20.33|20.38|20.3|0
1642009690000|2022-01-12 17:48:10|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1642009700000|2022-01-12 17:48:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1642009730000|2022-01-12 17:48:50|20.36|20.28|20.36|20.28|20.38|20.3|20.36|20.28|0
1642009750000|2022-01-12 17:49:10|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1642009760000|2022-01-12 17:49:20|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1642009770000|2022-01-12 17:49:30|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1642009800000|2022-01-12 17:50:00|20.35|20.27|20.35|20.27|20.36|20.28|20.35|20.27|0
1642009810000|2022-01-12 17:50:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1642009820000|2022-01-12 17:50:20|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|0
1642009830000|2022-01-12 17:50:30|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1642009950000|2022-01-12 17:52:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1642009960000|2022-01-12 17:52:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1642009990000|2022-01-12 17:53:10|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|2
1642010010000|2022-01-12 17:53:30|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|0
1642010020000|2022-01-12 17:53:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1642010030000|2022-01-12 17:53:50|20.27|20.19|20.27|20.19|20.28|20.2|20.25|20.17|1
1642010040000|2022-01-12 17:54:00|20.28|20.2|20.3|20.22|20.3|20.22|20.27|20.19|0
1642010050000|2022-01-12 17:54:10|20.28|20.2|20.27|20.19|20.3|20.22|20.27|20.19|0
1642010060000|2022-01-12 17:54:20|20.3|20.22|20.27|20.19|20.3|20.22|20.27|20.19|0
1642010080000|2022-01-12 17:54:40|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|0
1642010120000|2022-01-12 17:55:20|20.25|20.17|20.25|20.17|20.27|20.19|20.25|20.17|0
1642010140000|2022-01-12 17:55:40|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|0
1642010150000|2022-01-12 17:55:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1642010190000|2022-01-12 17:56:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1642010220000|2022-01-12 17:57:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1642010230000|2022-01-12 17:57:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|1
1642010240000|2022-01-12 17:57:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1642010250000|2022-01-12 17:57:30|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|6
1642010260000|2022-01-12 17:57:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1642010270000|2022-01-12 17:57:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1642010300000|2022-01-12 17:58:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1642010320000|2022-01-12 17:58:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1642010330000|2022-01-12 17:58:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1642010340000|2022-01-12 17:59:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1642010360000|2022-01-12 17:59:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1642010370000|2022-01-12 17:59:30|20.2|20.12|20.23|20.15|20.23|20.15|20.2|20.12|0
1642010380000|2022-01-12 17:59:40|20.22|20.14|20.25|20.17|20.25|20.17|20.2|20.12|1
1642010390000|2022-01-12 17:59:50|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1642010400000|2022-01-12 18:00:00|20.23|20.15|20.23|20.15|20.25|20.17|20.22|20.14|0
1642010410000|2022-01-12 18:00:10|20.25|20.17|20.25|20.17|20.25|20.17|20.23|20.15|0
1642010420000|2022-01-12 18:00:20|||||||||1
1642010430000|2022-01-12 18:00:30|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|0
1642010440000|2022-01-12 18:00:40|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|1
1642010450000|2022-01-12 18:00:50|20.27|20.19|20.28|20.2|20.28|20.2|20.25|20.17|0
1642010460000|2022-01-12 18:01:00|20.3|20.22|20.32|20.24|20.33|20.25|20.3|20.22|0
1642010470000|2022-01-12 18:01:10|20.33|20.25|20.3|20.22|20.33|20.25|20.3|20.22|0
1642010480000|2022-01-12 18:01:20|20.27|20.19|20.27|20.19|20.28|20.2|20.27|20.19|0
1642010490000|2022-01-12 18:01:30|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1642010520000|2022-01-12 18:02:00|20.32|20.24|20.33|20.25|20.33|20.25|20.3|20.22|0
1642010530000|2022-01-12 18:02:10|20.35|20.27|20.32|20.24|20.35|20.27|20.32|20.24|1
1642010540000|2022-01-12 18:02:20|20.33|20.25|20.3|20.22|20.33|20.25|20.3|20.22|0
1642010550000|2022-01-12 18:02:30|20.33|20.25|20.33|20.25|20.33|20.25|20.32|20.24|0
1642010560000|2022-01-12 18:02:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1642010570000|2022-01-12 18:02:50|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|5
1642010580000|2022-01-12 18:03:00|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1642010590000|2022-01-12 18:03:10|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|1
1642010600000|2022-01-12 18:03:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1642010700000|2022-01-12 18:05:00|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|17
1642010730000|2022-01-12 18:05:30|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|0
1642010750000|2022-01-12 18:05:50|20.32|20.24|20.33|20.25|20.33|20.25|20.3|20.22|0
1642010760000|2022-01-12 18:06:00|20.3|20.22|20.3|20.22|20.31|20.23|20.3|20.22|0
1642010770000|2022-01-12 18:06:10|20.31|20.23|20.31|20.23|20.31|20.23|20.3|20.22|0
1642010780000|2022-01-12 18:06:20|20.3|20.22|20.3|20.22|20.33|20.25|20.3|20.22|0
1642010810000|2022-01-12 18:06:50|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|0
1642010820000|2022-01-12 18:07:00|20.32|20.24|20.3|20.22|20.33|20.25|20.3|20.22|0
1642010830000|2022-01-12 18:07:10|20.33|20.25|20.3|20.22|20.33|20.25|20.3|20.22|0
1642010840000|2022-01-12 18:07:20|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|0
1642010850000|2022-01-12 18:07:30|20.33|20.25|20.33|20.25|20.33|20.25|20.3|20.22|0
1642010860000|2022-01-12 18:07:40|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1642010880000|2022-01-12 18:08:00|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|0
1642010890000|2022-01-12 18:08:10|20.31|20.23|20.3|20.22|20.33|20.25|20.3|20.22|0
1642010910000|2022-01-12 18:08:30|20.33|20.25|20.3|20.22|20.33|20.25|20.3|20.22|0
1642010920000|2022-01-12 18:08:40|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|0
1642010930000|2022-01-12 18:08:50|20.31|20.23|20.33|20.25|20.33|20.25|20.3|20.22|0
1642010940000|2022-01-12 18:09:00|20.3|20.22|20.3|20.22|20.33|20.25|20.3|20.22|0
1642010950000|2022-01-12 18:09:10|20.31|20.23|20.33|20.25|20.33|20.25|20.3|20.22|0
1642010960000|2022-01-12 18:09:20|20.31|20.23|20.33|20.25|20.33|20.25|20.3|20.22|0
1642010970000|2022-01-12 18:09:30|20.3|20.22|20.3|20.22|20.32|20.24|20.3|20.22|0
1642010980000|2022-01-12 18:09:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1642010990000|2022-01-12 18:09:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1642011030000|2022-01-12 18:10:30|20.28|20.2|20.28|20.2|20.28|20.2|20.27|20.19|15
1642011040000|2022-01-12 18:10:40|20.27|20.19|20.25|20.17|20.28|20.2|20.25|20.17|0
1642011050000|2022-01-12 18:10:50|20.26|20.18|20.3|20.22|20.3|20.22|20.26|20.18|0
1642011080000|2022-01-12 18:11:20|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1642011120000|2022-01-12 18:12:00|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|0
1642011130000|2022-01-12 18:12:10|20.31|20.23|20.35|20.27|20.35|20.27|20.31|20.23|0
1642011150000|2022-01-12 18:12:30|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1642011160000|2022-01-12 18:12:40|20.36|20.28|20.36|20.28|20.36|20.28|20.35|20.27|0
1642011170000|2022-01-12 18:12:50|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1642011180000|2022-01-12 18:13:00|20.41|20.33|20.41|20.33|20.41|20.33|20.4|20.32|1
1642011250000|2022-01-12 18:14:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1642011260000|2022-01-12 18:14:20|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1642011270000|2022-01-12 18:14:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1642011280000|2022-01-12 18:14:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1642011290000|2022-01-12 18:14:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1642011300000|2022-01-12 18:15:00|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1642011310000|2022-01-12 18:15:10|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1642011320000|2022-01-12 18:15:20|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|27
1642011330000|2022-01-12 18:15:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|25
1642011340000|2022-01-12 18:15:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1642011360000|2022-01-12 18:16:00|20.41|20.33|20.41|20.33|20.44|20.36|20.41|20.33|1
1642011390000|2022-01-12 18:16:30|20.44|20.36|20.41|20.33|20.44|20.36|20.41|20.33|0
1642011440000|2022-01-12 18:17:20|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1642011480000|2022-01-12 18:18:00|20.44|20.36|20.41|20.33|20.44|20.36|20.41|20.33|0
1642011520000|2022-01-12 18:18:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1642011530000|2022-01-12 18:18:50|20.41|20.33|20.46|20.38|20.46|20.38|20.41|20.33|0
1642011550000|2022-01-12 18:19:10|20.5|20.42|20.5|20.42|20.5|20.42|20.46|20.38|0
1642011570000|2022-01-12 18:19:30|20.48|20.4|20.48|20.4|20.5|20.42|20.48|20.4|0
1642011580000|2022-01-12 18:19:40|20.45|20.37|20.41|20.33|20.46|20.38|20.41|20.33|0
1642011610000|2022-01-12 18:20:10|20.45|20.37|20.45|20.37|20.46|20.38|20.41|20.33|0
1642011620000|2022-01-12 18:20:20|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|0
1642011630000|2022-01-12 18:20:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1642011640000|2022-01-12 18:20:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1642011740000|2022-01-12 18:22:20|20.45|20.37|20.45|20.37|20.46|20.38|20.45|20.37|8
1642011750000|2022-01-12 18:22:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1642011760000|2022-01-12 18:22:40|20.45|20.37|20.45|20.37|20.46|20.38|20.45|20.37|0
1642011770000|2022-01-12 18:22:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1642011780000|2022-01-12 18:23:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1642011790000|2022-01-12 18:23:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1642011880000|2022-01-12 18:24:40|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1642011920000|2022-01-12 18:25:20|20.45|20.37|20.41|20.33|20.46|20.38|20.41|20.33|8
1642011930000|2022-01-12 18:25:30|20.45|20.37|20.41|20.33|20.45|20.37|20.41|20.33|0
1642011940000|2022-01-12 18:25:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1642011960000|2022-01-12 18:26:00|20.46|20.38|20.46|20.38|20.46|20.38|20.45|20.37|0
1642011970000|2022-01-12 18:26:10|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1642012010000|2022-01-12 18:26:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1642012020000|2022-01-12 18:27:00|20.46|20.38|20.41|20.33|20.46|20.38|20.41|20.33|0
1642012040000|2022-01-12 18:27:20|20.4|20.32|20.4|20.32|20.41|20.33|20.4|20.32|0
1642012070000|2022-01-12 18:27:50|||||||||10
1642012100000|2022-01-12 18:28:20|20.38|20.3|20.4|20.32|20.4|20.32|20.36|20.28|0
1642012150000|2022-01-12 18:29:10|20.41|20.33|20.45|20.37|20.45|20.37|20.41|20.33|4
1642012160000|2022-01-12 18:29:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1642012170000|2022-01-12 18:29:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1642012190000|2022-01-12 18:29:50|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|2
1642012200000|2022-01-12 18:30:00|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1642012210000|2022-01-12 18:30:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1642012240000|2022-01-12 18:30:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|3
1642012260000|2022-01-12 18:31:00|20.41|20.33|20.45|20.37|20.45|20.37|20.41|20.33|0
1642012270000|2022-01-12 18:31:10|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1642012290000|2022-01-12 18:31:30|20.41|20.33|20.41|20.33|20.45|20.37|20.41|20.33|0
1642012300000|2022-01-12 18:31:40|20.43|20.35|20.4|20.32|20.45|20.37|20.4|20.32|0
1642012340000|2022-01-12 18:32:20|20.36|20.28|20.4|20.32|20.4|20.32|20.36|20.28|0
1642012420000|2022-01-12 18:33:40|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1642012430000|2022-01-12 18:33:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1642012440000|2022-01-12 18:34:00|20.36|20.28|20.4|20.32|20.4|20.32|20.36|20.28|0
1642012470000|2022-01-12 18:34:30|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1642012500000|2022-01-12 18:35:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1642012520000|2022-01-12 18:35:20|20.4|20.32|20.45|20.37|20.45|20.37|20.4|20.32|0
1642012530000|2022-01-12 18:35:30|20.43|20.35|20.46|20.38|20.46|20.38|20.43|20.35|0
1642012540000|2022-01-12 18:35:40|20.45|20.37|20.45|20.37|20.46|20.38|20.43|20.35|0
1642012550000|2022-01-12 18:35:50|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1642012560000|2022-01-12 18:36:00|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1642012570000|2022-01-12 18:36:10|20.46|20.38|20.46|20.38|20.46|20.38|20.45|20.37|0
1642012590000|2022-01-12 18:36:30|||||||||1
1642012600000|2022-01-12 18:36:40|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1642012620000|2022-01-12 18:37:00|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1642012630000|2022-01-12 18:37:10|20.5|20.42|20.51|20.43|20.51|20.43|20.48|20.4|0
1642012640000|2022-01-12 18:37:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1642012650000|2022-01-12 18:37:30|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|2
1642012660000|2022-01-12 18:37:40|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1642012690000|2022-01-12 18:38:10|20.41|20.33|20.45|20.37|20.45|20.37|20.41|20.33|0
1642012720000|2022-01-12 18:38:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1642012730000|2022-01-12 18:38:50|20.45|20.37|20.45|20.37|20.46|20.38|20.45|20.37|0
1642012770000|2022-01-12 18:39:30|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1642012810000|2022-01-12 18:40:10|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1642012830000|2022-01-12 18:40:30|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1642012860000|2022-01-12 18:41:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1642012870000|2022-01-12 18:41:10|20.45|20.37|20.41|20.33|20.45|20.37|20.41|20.33|0
1642012880000|2022-01-12 18:41:20|20.43|20.35|20.4|20.32|20.43|20.35|20.4|20.32|0
1642012930000|2022-01-12 18:42:10|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1642012940000|2022-01-12 18:42:20|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1642012960000|2022-01-12 18:42:40|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1642012980000|2022-01-12 18:43:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1642013010000|2022-01-12 18:43:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1642013020000|2022-01-12 18:43:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|2
1642013060000|2022-01-12 18:44:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1642013070000|2022-01-12 18:44:30|20.4|20.32|20.4|20.32|20.4|20.32|20.38|20.3|0
1642013100000|2022-01-12 18:45:00|20.41|20.33|20.43|20.35|20.45|20.37|20.41|20.33|10
1642013110000|2022-01-12 18:45:10|20.41|20.33|20.41|20.33|20.41|20.33|20.4|20.32|0
1642013120000|2022-01-12 18:45:20|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1642013130000|2022-01-12 18:45:30|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1642013140000|2022-01-12 18:45:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1642013150000|2022-01-12 18:45:50|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1642013190000|2022-01-12 18:46:30|20.38|20.3|20.35|20.27|20.38|20.3|20.35|20.27|0
1642013200000|2022-01-12 18:46:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1642013210000|2022-01-12 18:46:50|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1642013220000|2022-01-12 18:47:00|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1642013230000|2022-01-12 18:47:10|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1642013240000|2022-01-12 18:47:20|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1642013270000|2022-01-12 18:47:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1642013280000|2022-01-12 18:48:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1642013300000|2022-01-12 18:48:20|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1642013320000|2022-01-12 18:48:40|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|0
1642013330000|2022-01-12 18:48:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1642013390000|2022-01-12 18:49:50|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|3
1642013400000|2022-01-12 18:50:00|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1642013410000|2022-01-12 18:50:10|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1642013420000|2022-01-12 18:50:20|20.41|20.33|20.45|20.37|20.45|20.37|20.4|20.32|0
1642013430000|2022-01-12 18:50:30|20.46|20.38|20.48|20.4|20.48|20.4|20.45|20.37|4
1642013440000|2022-01-12 18:50:40|20.51|20.43|20.48|20.4|20.51|20.43|20.48|20.4|0
1642013460000|2022-01-12 18:51:00|20.51|20.43|20.51|20.43|20.51|20.43|20.48|20.4|1
1642013470000|2022-01-12 18:51:10|20.49|20.41|20.48|20.4|20.51|20.43|20.48|20.4|0
1642013480000|2022-01-12 18:51:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1642013490000|2022-01-12 18:51:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1642013500000|2022-01-12 18:51:40|20.43|20.35|20.41|20.33|20.46|20.38|20.41|20.33|0
1642013510000|2022-01-12 18:51:50|20.43|20.35|20.46|20.38|20.46|20.38|20.43|20.35|0
1642013520000|2022-01-12 18:52:00|20.48|20.4|20.51|20.43|20.51|20.43|20.48|20.4|0
1642013530000|2022-01-12 18:52:10|20.52|20.44|20.52|20.44|20.52|20.44|20.51|20.43|0
1642013540000|2022-01-12 18:52:20|20.51|20.43|20.51|20.43|20.52|20.44|20.51|20.43|0
1642013550000|2022-01-12 18:52:30|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1642013570000|2022-01-12 18:52:50|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|5
1642013590000|2022-01-12 18:53:10|20.48|20.4|20.51|20.43|20.51|20.43|20.48|20.4|1
1642013620000|2022-01-12 18:53:40|||||||||2
1642013710000|2022-01-12 18:55:10|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1642013740000|2022-01-12 18:55:40|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1642013760000|2022-01-12 18:56:00|20.46|20.38|20.48|20.4|20.51|20.43|20.46|20.38|1
1642013770000|2022-01-12 18:56:10|20.49|20.41|20.46|20.38|20.49|20.41|20.46|20.38|0
1642013780000|2022-01-12 18:56:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|4
1642013800000|2022-01-12 18:56:40|||||||||1
1642013820000|2022-01-12 18:57:00|20.49|20.41|20.49|20.41|20.51|20.43|20.48|20.4|3
1642013830000|2022-01-12 18:57:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1642013860000|2022-01-12 18:57:40|20.51|20.43|20.51|20.43|20.51|20.43|20.48|20.4|1
1642013870000|2022-01-12 18:57:50|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1642013880000|2022-01-12 18:58:00|20.46|20.38|20.5|20.42|20.51|20.43|20.46|20.38|0
1642013890000|2022-01-12 18:58:10|20.48|20.4|20.5|20.42|20.51|20.43|20.48|20.4|3
1642013900000|2022-01-12 18:58:20|20.51|20.43|20.51|20.43|20.51|20.43|20.48|20.4|1
1642013910000|2022-01-12 18:58:30|20.48|20.4|20.5|20.42|20.51|20.43|20.48|20.4|0
1642013920000|2022-01-12 18:58:40|20.48|20.4|20.48|20.4|20.5|20.42|20.48|20.4|0
1642013930000|2022-01-12 18:58:50|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1642013940000|2022-01-12 18:59:00|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1642013950000|2022-01-12 18:59:10|20.5|20.42|20.48|20.4|20.51|20.43|20.46|20.38|0
1642013960000|2022-01-12 18:59:20|20.5|20.42|20.5|20.42|20.51|20.43|20.48|20.4|0
1642013970000|2022-01-12 18:59:30|20.49|20.41|20.51|20.43|20.51|20.43|20.48|20.4|0
1642013980000|2022-01-12 18:59:40|20.48|20.4|20.51|20.43|20.51|20.43|20.48|20.4|0
1642013990000|2022-01-12 18:59:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1642014000000|2022-01-12 19:00:00|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1642014030000|2022-01-12 19:00:30|20.48|20.4|20.51|20.43|20.51|20.43|20.48|20.4|1
1642014040000|2022-01-12 19:00:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1642014050000|2022-01-12 19:00:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1642014060000|2022-01-12 19:01:00|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1642014090000|2022-01-12 19:01:30|20.49|20.41|20.49|20.41|20.49|20.41|20.47|20.39|0
1642014100000|2022-01-12 19:01:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1642014110000|2022-01-12 19:01:50|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1642014120000|2022-01-12 19:02:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1642014130000|2022-01-12 19:02:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1642014160000|2022-01-12 19:02:40|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1642014170000|2022-01-12 19:02:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1642014180000|2022-01-12 19:03:00|20.51|20.43|20.51|20.43|20.52|20.44|20.51|20.43|0
1642014190000|2022-01-12 19:03:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|1
1642014200000|2022-01-12 19:03:20|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|0
1642014210000|2022-01-12 19:03:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1642014220000|2022-01-12 19:03:40|20.57|20.49|20.61|20.53|20.61|20.53|20.56|20.48|7
1642014230000|2022-01-12 19:03:50|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|0
1642014240000|2022-01-12 19:04:00|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|3
1642014260000|2022-01-12 19:04:20|20.59|20.51|20.59|20.51|20.61|20.53|20.57|20.49|0
1642014270000|2022-01-12 19:04:30|20.57|20.49|20.57|20.49|20.59|20.51|20.57|20.49|0
1642014280000|2022-01-12 19:04:40|20.56|20.48|20.54|20.46|20.57|20.49|20.54|20.46|0
1642014290000|2022-01-12 19:04:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1642014300000|2022-01-12 19:05:00|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|4
1642014310000|2022-01-12 19:05:10|20.57|20.49|20.52|20.44|20.57|20.49|20.52|20.44|1
1642014320000|2022-01-12 19:05:20|20.51|20.43|20.51|20.43|20.52|20.44|20.51|20.43|1
1642014330000|2022-01-12 19:05:30|20.52|20.44|20.54|20.46|20.54|20.46|20.51|20.43|0
1642014340000|2022-01-12 19:05:40|20.56|20.48|20.56|20.48|20.56|20.48|20.54|20.46|0
1642014350000|2022-01-12 19:05:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1642014360000|2022-01-12 19:06:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1642014370000|2022-01-12 19:06:10|20.54|20.46|20.54|20.46|20.56|20.48|20.54|20.46|0
1642014390000|2022-01-12 19:06:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1642014400000|2022-01-12 19:06:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1642014410000|2022-01-12 19:06:50|20.51|20.43|20.51|20.43|20.51|20.43|20.49|20.41|0
1642014420000|2022-01-12 19:07:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1642014430000|2022-01-12 19:07:10|20.51|20.43|20.54|20.46|20.54|20.46|20.51|20.43|0
1642014450000|2022-01-12 19:07:30|20.51|20.43|20.51|20.43|20.52|20.44|20.51|20.43|0
1642014460000|2022-01-12 19:07:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1642014480000|2022-01-12 19:08:00|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|0
1642014490000|2022-01-12 19:08:10|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1642014500000|2022-01-12 19:08:20|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1642014510000|2022-01-12 19:08:30|20.49|20.41|20.49|20.41|20.51|20.43|20.49|20.41|1
1642014520000|2022-01-12 19:08:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1642014530000|2022-01-12 19:08:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1642014540000|2022-01-12 19:09:00|20.46|20.38|20.46|20.38|20.49|20.41|20.46|20.38|0
1642014560000|2022-01-12 19:09:20|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1642014570000|2022-01-12 19:09:30|20.47|20.39|20.49|20.41|20.49|20.41|20.46|20.38|0
1642014590000|2022-01-12 19:09:50|20.51|20.43|20.51|20.43|20.51|20.43|20.49|20.41|0
1642014600000|2022-01-12 19:10:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1642014610000|2022-01-12 19:10:10|20.51|20.43|20.51|20.43|20.54|20.46|20.51|20.43|1
1642014620000|2022-01-12 19:10:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1642014640000|2022-01-12 19:10:40|20.51|20.43|20.51|20.43|20.51|20.43|20.49|20.41|0
1642014650000|2022-01-12 19:10:50|20.49|20.41|20.49|20.41|20.51|20.43|20.49|20.41|0
1642014660000|2022-01-12 19:11:00|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|0
1642014670000|2022-01-12 19:11:10|20.51|20.43|20.51|20.43|20.51|20.43|20.49|20.41|0
1642014680000|2022-01-12 19:11:20|20.49|20.41|20.49|20.41|20.51|20.43|20.49|20.41|0
1642014690000|2022-01-12 19:11:30|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|0
1642014700000|2022-01-12 19:11:40|20.51|20.43|20.51|20.43|20.52|20.44|20.49|20.41|0
1642014710000|2022-01-12 19:11:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|1
1642014720000|2022-01-12 19:12:00|20.51|20.43|20.51|20.43|20.54|20.46|20.51|20.43|0
1642014730000|2022-01-12 19:12:10|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1642014740000|2022-01-12 19:12:20|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|0
1642014750000|2022-01-12 19:12:30|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1642014760000|2022-01-12 19:12:40|20.46|20.38|20.44|20.36|20.47|20.39|20.44|20.36|0
1642014770000|2022-01-12 19:12:50|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|0
1642014780000|2022-01-12 19:13:00|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|0
1642014790000|2022-01-12 19:13:10|20.46|20.38|20.46|20.38|20.46|20.38|20.44|20.36|0
1642014800000|2022-01-12 19:13:20|20.48|20.4|20.51|20.43|20.51|20.43|20.48|20.4|0
1642014810000|2022-01-12 19:13:30|20.49|20.41|20.49|20.41|20.51|20.43|20.48|20.4|0
1642014820000|2022-01-12 19:13:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1642014830000|2022-01-12 19:13:50|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1642014840000|2022-01-12 19:14:00|20.5|20.42|20.48|20.4|20.51|20.43|20.48|20.4|0
1642014920000|2022-01-12 19:15:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1642014940000|2022-01-12 19:15:40|20.43|20.35|20.46|20.38|20.46|20.38|20.43|20.35|1
1642014950000|2022-01-12 19:15:50|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1642014960000|2022-01-12 19:16:00|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1642014980000|2022-01-12 19:16:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1642014990000|2022-01-12 19:16:30|20.5|20.42|20.48|20.4|20.51|20.43|20.48|20.4|0
1642015000000|2022-01-12 19:16:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1642015040000|2022-01-12 19:17:20|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1642015050000|2022-01-12 19:17:30|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1642015060000|2022-01-12 19:17:40|20.43|20.35|20.46|20.38|20.46|20.38|20.43|20.35|0
1642015120000|2022-01-12 19:18:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1642015130000|2022-01-12 19:18:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1642015140000|2022-01-12 19:19:00|20.44|20.36|20.44|20.36|20.44|20.36|20.43|20.35|0
1642015150000|2022-01-12 19:19:10|20.43|20.35|20.43|20.35|20.44|20.36|20.43|20.35|0
1642015160000|2022-01-12 19:19:20|20.44|20.36|20.44|20.36|20.46|20.38|20.43|20.35|1
1642015170000|2022-01-12 19:19:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1642015190000|2022-01-12 19:19:50|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1642015200000|2022-01-12 19:20:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1642015210000|2022-01-12 19:20:10|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|1
1642015220000|2022-01-12 19:20:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1642015250000|2022-01-12 19:20:50|20.42|20.34|20.38|20.3|20.42|20.34|20.38|20.3|0
1642015280000|2022-01-12 19:21:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1642015360000|2022-01-12 19:22:40|20.35|20.27|20.33|20.25|20.36|20.28|20.33|20.25|5
1642015380000|2022-01-12 19:23:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1642015410000|2022-01-12 19:23:30|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1642015420000|2022-01-12 19:23:40|20.33|20.25|20.31|20.23|20.33|20.25|20.31|20.23|0
1642015440000|2022-01-12 19:24:00|||||||||2
1642015500000|2022-01-12 19:25:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1642015510000|2022-01-12 19:25:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1642015520000|2022-01-12 19:25:20|||||||||2
1642015650000|2022-01-12 19:27:30|||||||||1
1642015720000|2022-01-12 19:28:40|20.33|20.25|20.34|20.26|20.36|20.28|20.33|20.25|3
1642015740000|2022-01-12 19:29:00|20.36|20.28|20.34|20.26|20.36|20.28|20.33|20.25|0
1642015750000|2022-01-12 19:29:10|20.36|20.28|20.31|20.23|20.36|20.28|20.31|20.23|0
1642015810000|2022-01-12 19:30:10|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1642015820000|2022-01-12 19:30:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1642015830000|2022-01-12 19:30:30|20.36|20.28|20.33|20.25|20.36|20.28|20.33|20.25|0
1642015840000|2022-01-12 19:30:40|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|0
1642015850000|2022-01-12 19:30:50|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|0
1642015860000|2022-01-12 19:31:00|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|0
1642015870000|2022-01-12 19:31:10|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|0
1642015890000|2022-01-12 19:31:30|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|0
1642015900000|2022-01-12 19:31:40|20.39|20.31|20.39|20.31|20.41|20.33|20.38|20.3|0
1642015910000|2022-01-12 19:31:50|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1642015920000|2022-01-12 19:32:00|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1642015930000|2022-01-12 19:32:10|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|0
1642015950000|2022-01-12 19:32:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1642015960000|2022-01-12 19:32:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1642015970000|2022-01-12 19:32:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1642015980000|2022-01-12 19:33:00|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|0
1642016000000|2022-01-12 19:33:20|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|1
1642016010000|2022-01-12 19:33:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1642016030000|2022-01-12 19:33:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|2
1642016100000|2022-01-12 19:35:00|20.4|20.32|20.36|20.28|20.4|20.32|20.36|20.28|0
1642016110000|2022-01-12 19:35:10|20.38|20.3|20.38|20.3|20.4|20.32|20.38|20.3|0
1642016120000|2022-01-12 19:35:20|20.41|20.33|20.41|20.33|20.41|20.33|20.39|20.31|0
1642016140000|2022-01-12 19:35:40|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|0
1642016150000|2022-01-12 19:35:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1642016230000|2022-01-12 19:37:10|20.33|20.25|20.36|20.28|20.36|20.28|20.33|20.25|0
1642016240000|2022-01-12 19:37:20|20.35|20.27|20.33|20.25|20.35|20.27|20.31|20.23|0
1642016250000|2022-01-12 19:37:30|20.31|20.23|20.33|20.25|20.35|20.27|20.31|20.23|0
1642016260000|2022-01-12 19:37:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1642016270000|2022-01-12 19:37:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1642016280000|2022-01-12 19:38:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1642016380000|2022-01-12 19:39:40|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1642016390000|2022-01-12 19:39:50|20.33|20.25|20.31|20.23|20.36|20.28|20.31|20.23|0
1642016400000|2022-01-12 19:40:00|20.33|20.25|20.36|20.28|20.36|20.28|20.33|20.25|0
1642016420000|2022-01-12 19:40:20|20.34|20.26|20.33|20.25|20.35|20.27|20.33|20.25|0
1642016430000|2022-01-12 19:40:30|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1642016450000|2022-01-12 19:40:50|20.34|20.26|20.34|20.26|20.36|20.28|20.34|20.26|0
1642016460000|2022-01-12 19:41:00|20.36|20.28|20.36|20.28|20.36|20.28|20.34|20.26|0
1642016470000|2022-01-12 19:41:10|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|3
1642016490000|2022-01-12 19:41:30|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|0
1642016520000|2022-01-12 19:42:00|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|0
1642016530000|2022-01-12 19:42:10|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|3
1642016540000|2022-01-12 19:42:20|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1642016550000|2022-01-12 19:42:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1642016570000|2022-01-12 19:42:50|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1642016600000|2022-01-12 19:43:20|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1642016620000|2022-01-12 19:43:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|1
1642016650000|2022-01-12 19:44:10|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1642016660000|2022-01-12 19:44:20|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1642016670000|2022-01-12 19:44:30|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1642016690000|2022-01-12 19:44:50|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|1
1642016710000|2022-01-12 19:45:10|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1642016730000|2022-01-12 19:45:30|20.39|20.31|20.38|20.3|20.41|20.33|20.38|20.3|0
1642016740000|2022-01-12 19:45:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1642016750000|2022-01-12 19:45:50|20.41|20.33|20.41|20.33|20.41|20.33|20.39|20.31|0
1642016760000|2022-01-12 19:46:00|20.38|20.3|20.42|20.34|20.42|20.34|20.38|20.3|2
1642016770000|2022-01-12 19:46:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1642016800000|2022-01-12 19:46:40|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1642016860000|2022-01-12 19:47:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1642016870000|2022-01-12 19:47:50|20.41|20.33|20.38|20.3|20.41|20.33|20.38|20.3|0
1642016880000|2022-01-12 19:48:00|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|2
1642016890000|2022-01-12 19:48:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1642016900000|2022-01-12 19:48:20|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1642016910000|2022-01-12 19:48:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1642016920000|2022-01-12 19:48:40|20.34|20.26|20.33|20.25|20.36|20.28|20.33|20.25|0
1642016930000|2022-01-12 19:48:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|2
1642016950000|2022-01-12 19:49:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1642016960000|2022-01-12 19:49:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1642017000000|2022-01-12 19:50:00|||||||||1
1642017030000|2022-01-12 19:50:30|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|0
1642017040000|2022-01-12 19:50:40|20.33|20.25|20.33|20.25|20.36|20.28|20.31|20.23|0
1642017050000|2022-01-12 19:50:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1642017060000|2022-01-12 19:51:00|||||||||1
1642017070000|2022-01-12 19:51:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1642017080000|2022-01-12 19:51:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1642017110000|2022-01-12 19:51:50|20.36|20.28|20.33|20.25|20.36|20.28|20.33|20.25|0
1642017120000|2022-01-12 19:52:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1642017140000|2022-01-12 19:52:20|20.33|20.25|20.36|20.28|20.36|20.28|20.33|20.25|0
1642017200000|2022-01-12 19:53:20|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|0
1642017210000|2022-01-12 19:53:30|20.31|20.23|20.36|20.28|20.36|20.28|20.31|20.23|0
1642017220000|2022-01-12 19:53:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1642017230000|2022-01-12 19:53:50|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|0
1642017240000|2022-01-12 19:54:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1642017280000|2022-01-12 19:54:40|20.34|20.26|20.31|20.23|20.36|20.28|20.31|20.23|1
1642017290000|2022-01-12 19:54:50|20.34|20.26|20.31|20.23|20.34|20.26|20.31|20.23|0
1642017480000|2022-01-12 19:58:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1642017490000|2022-01-12 19:58:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1642017510000|2022-01-12 19:58:30|20.34|20.26|20.31|20.23|20.34|20.26|20.31|20.23|0
1642017520000|2022-01-12 19:58:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1642017530000|2022-01-12 19:58:50|20.31|20.23|20.31|20.23|20.34|20.26|20.31|20.23|0
1642017540000|2022-01-12 19:59:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|8
1642017620000|2022-01-12 20:00:20|20.31|20.23|20.34|20.26|20.34|20.26|20.31|20.23|0
1642017640000|2022-01-12 20:00:40|20.36|20.28|20.39|20.31|20.39|20.31|20.36|20.28|0
1642017660000|2022-01-12 20:01:00|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|0
1642017670000|2022-01-12 20:01:10|20.44|20.36|20.44|20.36|20.49|20.41|20.44|20.36|1
1642017710000|2022-01-12 20:01:50|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1642017790000|2022-01-12 20:03:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1642017810000|2022-01-12 20:03:30|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|0
1642017820000|2022-01-12 20:03:40|20.44|20.36|20.49|20.41|20.49|20.41|20.44|20.36|0
1642017830000|2022-01-12 20:03:50|20.47|20.39|20.44|20.36|20.47|20.39|20.44|20.36|0
1642017910000|2022-01-12 20:05:10|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|0
1642017930000|2022-01-12 20:05:30|20.47|20.39|20.44|20.36|20.49|20.41|20.44|20.36|0
1642017950000|2022-01-12 20:05:50|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|0
1642017980000|2022-01-12 20:06:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1642017990000|2022-01-12 20:06:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1642018050000|2022-01-12 20:07:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1642018060000|2022-01-12 20:07:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1642018070000|2022-01-12 20:07:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1642018080000|2022-01-12 20:08:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1642018090000|2022-01-12 20:08:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1642018100000|2022-01-12 20:08:20|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|0
1642018130000|2022-01-12 20:08:50|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|0
1642018180000|2022-01-12 20:09:40|||||||||2
1642018210000|2022-01-12 20:10:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|1
1642018220000|2022-01-12 20:10:20|20.37|20.29|20.38|20.3|20.39|20.31|20.37|20.29|0
1642018230000|2022-01-12 20:10:30|20.39|20.31|20.39|20.31|20.39|20.31|20.38|20.3|0
1642018240000|2022-01-12 20:10:40|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1642018250000|2022-01-12 20:10:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1642018270000|2022-01-12 20:11:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1642018290000|2022-01-12 20:11:30|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1642018330000|2022-01-12 20:12:10|20.4|20.32|20.39|20.31|20.41|20.33|20.39|20.31|2
1642018390000|2022-01-12 20:13:10|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1642018410000|2022-01-12 20:13:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1642018420000|2022-01-12 20:13:40|20.39|20.31|20.39|20.31|20.39|20.31|20.37|20.29|0
1642018430000|2022-01-12 20:13:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1642018440000|2022-01-12 20:14:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1642018450000|2022-01-12 20:14:10|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|0
1642018460000|2022-01-12 20:14:20|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|0
1642018470000|2022-01-12 20:14:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1642018500000|2022-01-12 20:15:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1642018530000|2022-01-12 20:15:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|1
1642018540000|2022-01-12 20:15:40|20.32|20.24|20.32|20.24|20.32|20.24|20.31|20.23|0
1642018550000|2022-01-12 20:15:50|20.31|20.23|20.31|20.23|20.32|20.24|20.31|20.23|0
1642018560000|2022-01-12 20:16:00|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|0
1642018590000|2022-01-12 20:16:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1642018600000|2022-01-12 20:16:40|20.34|20.26|20.34|20.26|20.34|20.26|20.32|20.24|0
1642018630000|2022-01-12 20:17:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1642018640000|2022-01-12 20:17:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1642018700000|2022-01-12 20:18:20|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|0
1642018740000|2022-01-12 20:19:00|20.35|20.27|20.39|20.31|20.39|20.31|20.35|20.27|0
1642018760000|2022-01-12 20:19:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1642018770000|2022-01-12 20:19:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1642018780000|2022-01-12 20:19:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1642018800000|2022-01-12 20:20:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1642018820000|2022-01-12 20:20:20|20.37|20.29|20.37|20.29|20.39|20.31|20.37|20.29|0
1642018830000|2022-01-12 20:20:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1642018840000|2022-01-12 20:20:40|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|0
1642018850000|2022-01-12 20:20:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1642018880000|2022-01-12 20:21:20|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|0
1642018890000|2022-01-12 20:21:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1642018920000|2022-01-12 20:22:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1642018930000|2022-01-12 20:22:10|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|0
1642018970000|2022-01-12 20:22:50|20.37|20.29|20.34|20.26|20.37|20.29|20.34|20.26|0
1642018990000|2022-01-12 20:23:10|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|0
1642019010000|2022-01-12 20:23:30|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|0
1642019060000|2022-01-12 20:24:20|20.37|20.29|20.37|20.29|20.37|20.29|20.36|20.28|0
1642019070000|2022-01-12 20:24:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1642019080000|2022-01-12 20:24:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1642019100000|2022-01-12 20:25:00|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1642019110000|2022-01-12 20:25:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|2
1642019120000|2022-01-12 20:25:20|20.4|20.32|20.44|20.36|20.44|20.36|20.39|20.31|0
1642019130000|2022-01-12 20:25:30|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|0
1642019140000|2022-01-12 20:25:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|1
1642019170000|2022-01-12 20:26:10|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|2
1642019240000|2022-01-12 20:27:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1642019290000|2022-01-12 20:28:10|20.37|20.29|20.37|20.29|20.37|20.29|20.36|20.28|1
1642019300000|2022-01-12 20:28:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1642019310000|2022-01-12 20:28:30|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|5
1642019320000|2022-01-12 20:28:40|20.38|20.3|20.34|20.26|20.38|20.3|20.34|20.26|0
1642019330000|2022-01-12 20:28:50|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1642019360000|2022-01-12 20:29:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1642019370000|2022-01-12 20:29:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|5
1642019380000|2022-01-12 20:29:40|||||||||2
1642019390000|2022-01-12 20:29:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|1
1642019400000|2022-01-12 20:30:00|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|0
1642019410000|2022-01-12 20:30:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1642019430000|2022-01-12 20:30:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1642019440000|2022-01-12 20:30:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1642019460000|2022-01-12 20:31:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|1
1642019480000|2022-01-12 20:31:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1642019500000|2022-01-12 20:31:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1642019510000|2022-01-12 20:31:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1642019600000|2022-01-12 20:33:20|20.32|20.24|20.31|20.23|20.33|20.25|20.31|20.23|1
1642019620000|2022-01-12 20:33:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|2
1642019680000|2022-01-12 20:34:40|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1642019730000|2022-01-12 20:35:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1642019750000|2022-01-12 20:35:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1642019840000|2022-01-12 20:37:20|20.35|20.27|20.36|20.28|20.36|20.28|20.34|20.26|0
1642019850000|2022-01-12 20:37:30|20.37|20.29|20.34|20.26|20.37|20.29|20.34|20.26|0
1642019930000|2022-01-12 20:38:50|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1642019950000|2022-01-12 20:39:10|20.36|20.28|20.39|20.31|20.39|20.31|20.36|20.28|11
1642019960000|2022-01-12 20:39:20|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1642019970000|2022-01-12 20:39:30|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|0
1642020020000|2022-01-12 20:40:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1642020030000|2022-01-12 20:40:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1642020040000|2022-01-12 20:40:40|20.36|20.28|20.39|20.31|20.39|20.31|20.36|20.28|0
1642020050000|2022-01-12 20:40:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1642020070000|2022-01-12 20:41:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1642020100000|2022-01-12 20:41:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1642020110000|2022-01-12 20:41:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1642020120000|2022-01-12 20:42:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1642020170000|2022-01-12 20:42:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1642020180000|2022-01-12 20:43:00|20.37|20.29|20.36|20.28|20.39|20.31|20.36|20.28|1
1642020220000|2022-01-12 20:43:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1642020250000|2022-01-12 20:44:10|20.32|20.24|20.27|20.19|20.33|20.25|20.27|20.19|0
1642020260000|2022-01-12 20:44:20|20.29|20.21|20.29|20.21|20.29|20.21|20.27|20.19|0
1642020280000|2022-01-12 20:44:40|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1642020290000|2022-01-12 20:44:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1642020300000|2022-01-12 20:45:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1642020310000|2022-01-12 20:45:10|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|1
1642020340000|2022-01-12 20:45:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1642020360000|2022-01-12 20:46:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|10
1642020370000|2022-01-12 20:46:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1642020400000|2022-01-12 20:46:40|20.23|20.15|20.24|20.16|20.24|20.16|20.21|20.13|0
1642020420000|2022-01-12 20:47:00|20.26|20.18|20.29|20.21|20.29|20.21|20.26|20.18|0
1642020430000|2022-01-12 20:47:10|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|0
1642020490000|2022-01-12 20:48:10|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|1
1642020510000|2022-01-12 20:48:30|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|9
1642020520000|2022-01-12 20:48:40|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|2
1642020540000|2022-01-12 20:49:00|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|2
1642020550000|2022-01-12 20:49:10|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|4
1642020570000|2022-01-12 20:49:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1642020580000|2022-01-12 20:49:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1642020590000|2022-01-12 20:49:50|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|0
1642020600000|2022-01-12 20:50:00|||||||||2
1642020620000|2022-01-12 20:50:20|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|1
1642020630000|2022-01-12 20:50:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1642020650000|2022-01-12 20:50:50|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|0
1642020660000|2022-01-12 20:51:00|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|0
1642020670000|2022-01-12 20:51:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1642020690000|2022-01-12 20:51:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1642020710000|2022-01-12 20:51:50|20.18|20.1|20.19|20.11|20.19|20.11|20.18|20.1|1
1642020720000|2022-01-12 20:52:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1642020730000|2022-01-12 20:52:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1642020850000|2022-01-12 20:54:10|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|11
1642020880000|2022-01-12 20:54:40|20.2|20.12|20.19|20.11|20.22|20.14|20.19|20.11|1
1642020900000|2022-01-12 20:55:00|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|2
1642020910000|2022-01-12 20:55:10|20.14|20.06|20.15|20.07|20.15|20.07|20.14|20.06|2
1642020920000|2022-01-12 20:55:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|6
1642020930000|2022-01-12 20:55:30|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|1
1642020940000|2022-01-12 20:55:40|20.16|20.08|20.19|20.11|20.19|20.11|20.16|20.08|0
1642021090000|2022-01-12 20:58:10|20.21|20.13|20.21|20.13|20.21|20.13|20.19|20.11|0
1642021100000|2022-01-12 20:58:20|||||||||2
1642021130000|2022-01-12 20:58:50|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|0
1642021140000|2022-01-12 20:59:00|||||||||2
1642021150000|2022-01-12 20:59:10|20.28|20.2|20.31|20.23|20.31|20.23|20.28|20.2|0
1642021170000|2022-01-12 20:59:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1642021190000|2022-01-12 20:59:50|20.36|20.28|20.36|20.11|20.42|20.28|20.28|20.11|0
1642021200000|2022-01-12 21:00:00|20.34|20.09|20.34|20.09|20.34|20.09|20.34|20.09|0
1642032900000|2022-01-13 00:15:00|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|0
1642032930000|2022-01-13 00:15:30|20.48|20.18|20.5|20.2|20.5|20.2|20.48|20.18|0
1642032940000|2022-01-13 00:15:40|20.48|20.18|20.5|20.2|20.53|20.23|20.48|20.18|0
1642032950000|2022-01-13 00:15:50|20.53|20.23|20.51|20.21|20.53|20.23|20.5|20.2|0
1642032960000|2022-01-13 00:16:00|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|0
1642033200000|2022-01-13 00:20:00|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|0
1642033240000|2022-01-13 00:20:40|20.53|20.23|20.53|20.23|20.53|20.23|20.51|20.21|0
1642033250000|2022-01-13 00:20:50|20.56|20.26|20.56|20.26|20.56|20.26|20.53|20.23|0
1642033260000|2022-01-13 00:21:00|20.53|20.23|20.56|20.26|20.56|20.26|20.53|20.23|0
1642033270000|2022-01-13 00:21:10|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|0
1642033380000|2022-01-13 00:23:00|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|0
1642033430000|2022-01-13 00:23:50|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|0
1642033460000|2022-01-13 00:24:20|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|0
1642033490000|2022-01-13 00:24:50|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|0
1642033760000|2022-01-13 00:29:20|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|0
1642033800000|2022-01-13 00:30:00|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|0
1642033900000|2022-01-13 00:31:40|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|0
1642033920000|2022-01-13 00:32:00|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|0
1642034650000|2022-01-13 00:44:10|20.54|20.24|20.53|20.23|20.54|20.24|20.53|20.23|0
1642034660000|2022-01-13 00:44:20|20.51|20.21|20.53|20.23|20.54|20.24|20.51|20.21|0
1642034670000|2022-01-13 00:44:30|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|0
1642034680000|2022-01-13 00:44:40|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|0
1642034710000|2022-01-13 00:45:10|20.53|20.23|20.49|20.19|20.53|20.23|20.49|20.19|0
1642034930000|2022-01-13 00:48:50|20.54|20.24|20.54|20.24|20.54|20.24|20.51|20.21|0
1642034940000|2022-01-13 00:49:00|20.51|20.21|20.51|20.21|20.54|20.24|20.51|20.21|0
1642034950000|2022-01-13 00:49:10|20.49|20.19|20.54|20.24|20.54|20.24|20.49|20.19|0
1642035030000|2022-01-13 00:50:30|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|0
1642035090000|2022-01-13 00:51:30|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|0
1642035310000|2022-01-13 00:55:10|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|0
1642035370000|2022-01-13 00:56:10|20.52|20.22|20.53|20.23|20.54|20.24|20.52|20.22|0
1642035430000|2022-01-13 00:57:10|20.52|20.22|20.53|20.23|20.54|20.24|20.52|20.22|0
1642035510000|2022-01-13 00:58:30|20.52|20.22|20.52|20.22|20.53|20.23|20.52|20.22|0
1642035580000|2022-01-13 00:59:40|20.53|20.23|20.52|20.22|20.53|20.23|20.52|20.22|0
1642035700000|2022-01-13 01:01:40|20.53|20.23|20.52|20.22|20.53|20.23|20.52|20.22|0
1642035770000|2022-01-13 01:02:50|20.53|20.23|20.52|20.22|20.53|20.23|20.52|20.22|0
1642035900000|2022-01-13 01:05:00|20.53|20.23|20.48|20.18|20.53|20.23|20.48|20.18|0
1642036050000|2022-01-13 01:07:30|20.47|20.17|20.47|20.17|20.47|20.17|20.47|20.17|0
1642036110000|2022-01-13 01:08:30|20.48|20.18|20.47|20.17|20.48|20.18|20.47|20.17|0
1642036170000|2022-01-13 01:09:30|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|0
1642036240000|2022-01-13 01:10:40|20.47|20.17|20.48|20.18|20.48|20.18|20.47|20.17|0
1642036340000|2022-01-13 01:12:20|20.47|20.17|20.5|20.2|20.5|20.2|20.47|20.17|0
1642036360000|2022-01-13 01:12:40|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|0
1642036440000|2022-01-13 01:14:00|20.47|20.17|20.48|20.18|20.48|20.18|20.47|20.17|0
1642036500000|2022-01-13 01:15:00|20.47|20.17|20.48|20.18|20.48|20.18|20.47|20.17|0
1642036560000|2022-01-13 01:16:00|20.52|20.22|20.52|20.22|20.52|20.22|20.51|20.21|0
1642036620000|2022-01-13 01:17:00|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|0
1642036630000|2022-01-13 01:17:10|20.53|20.23|20.52|20.22|20.54|20.24|20.52|20.22|0
1642036750000|2022-01-13 01:19:10|20.51|20.21|20.52|20.22|20.54|20.24|20.51|20.21|0
1642036890000|2022-01-13 01:21:30|20.53|20.23|20.52|20.22|20.54|20.24|20.52|20.22|0
1642037040000|2022-01-13 01:24:00|20.53|20.23|20.52|20.22|20.54|20.24|20.52|20.22|0
1642037180000|2022-01-13 01:26:20|20.53|20.23|20.52|20.22|20.54|20.24|20.52|20.22|0
1642037310000|2022-01-13 01:28:30|20.53|20.23|20.52|20.22|20.54|20.24|20.52|20.22|0
1642037500000|2022-01-13 01:31:40|20.56|20.26|20.55|20.25|20.57|20.27|20.55|20.25|0
1642037520000|2022-01-13 01:32:00|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|0
1642037560000|2022-01-13 01:32:40|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|0
1642037640000|2022-01-13 01:34:00|20.53|20.23|20.52|20.22|20.54|20.24|20.52|20.22|0
1642037690000|2022-01-13 01:34:50|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|0
1642037700000|2022-01-13 01:35:00|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1642037820000|2022-01-13 01:37:00|20.55|20.25|20.57|20.27|20.57|20.27|20.55|20.25|0
1642037910000|2022-01-13 01:38:30|20.52|20.22|20.57|20.27|20.57|20.27|20.52|20.22|0
1642038000000|2022-01-13 01:40:00|20.62|20.32|20.62|20.32|20.62|20.32|20.62|20.32|0
1642038010000|2022-01-13 01:40:10|20.6|20.3|20.6|20.3|20.6|20.3|20.6|20.3|0
1642038040000|2022-01-13 01:40:40|20.62|20.32|20.62|20.32|20.62|20.32|20.62|20.32|0
1642038060000|2022-01-13 01:41:00|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|0
1642038120000|2022-01-13 01:42:00|20.62|20.32|20.63|20.33|20.63|20.33|20.62|20.32|0
1642038130000|2022-01-13 01:42:10|20.61|20.31|20.61|20.31|20.61|20.31|20.61|20.31|0
1642038180000|2022-01-13 01:43:00|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|0
1642038190000|2022-01-13 01:43:10|20.65|20.35|20.65|20.35|20.65|20.35|20.65|20.35|0
1642038210000|2022-01-13 01:43:30|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|0
1642038220000|2022-01-13 01:43:40|20.65|20.35|20.65|20.35|20.65|20.35|20.65|20.35|0
1642038250000|2022-01-13 01:44:10|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|0
1642038280000|2022-01-13 01:44:40|20.65|20.35|20.65|20.35|20.65|20.35|20.65|20.35|0
1642038300000|2022-01-13 01:45:00|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|0
1642038310000|2022-01-13 01:45:10|20.65|20.35|20.65|20.35|20.65|20.35|20.65|20.35|0
1642038720000|2022-01-13 01:52:00|20.66|20.36|20.67|20.37|20.7|20.4|20.66|20.36|0
1642038730000|2022-01-13 01:52:10|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1642038750000|2022-01-13 01:52:30|20.65|20.35|20.65|20.35|20.65|20.35|20.65|20.35|0
1642038790000|2022-01-13 01:53:10|20.67|20.37|20.7|20.4|20.7|20.4|20.67|20.37|0
1642038800000|2022-01-13 01:53:20|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|0
1642038850000|2022-01-13 01:54:10|20.7|20.4|20.7|20.4|20.7|20.4|20.7|20.4|0
1642038870000|2022-01-13 01:54:30|20.69|20.39|20.7|20.4|20.7|20.4|20.69|20.39|0
1642038970000|2022-01-13 01:56:10|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1642039050000|2022-01-13 01:57:30|20.72|20.42|20.72|20.42|20.72|20.42|20.72|20.42|0
1642039080000|2022-01-13 01:58:00|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1642039110000|2022-01-13 01:58:30|20.8|20.5|20.8|20.5|20.8|20.5|20.8|20.5|0
1642039140000|2022-01-13 01:59:00|20.78|20.48|20.75|20.45|20.78|20.48|20.75|20.45|0
1642039150000|2022-01-13 01:59:10|20.78|20.48|20.78|20.48|20.78|20.48|20.78|20.48|0
1642039170000|2022-01-13 01:59:30|20.8|20.5|20.78|20.48|20.8|20.5|20.78|20.48|0
1642039210000|2022-01-13 02:00:10|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1642039230000|2022-01-13 02:00:30|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|0
1642039320000|2022-01-13 02:02:00|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1642039330000|2022-01-13 02:02:10|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|0
1642039520000|2022-01-13 02:05:20|20.72|20.42|20.72|20.42|20.72|20.42|20.72|20.42|0
1642039590000|2022-01-13 02:06:30|20.73|20.43|20.72|20.42|20.73|20.43|20.72|20.42|0
1642039640000|2022-01-13 02:07:20|||||||||2
1642039650000|2022-01-13 02:07:30|20.75|20.45|20.75|20.45|20.77|20.58|20.66|20.45|1
1642039680000|2022-01-13 02:08:00|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|0
1642039710000|2022-01-13 02:08:30|20.72|20.42|20.72|20.42|20.72|20.42|20.72|20.42|0
1642039720000|2022-01-13 02:08:40|20.74|20.44|20.72|20.42|20.74|20.44|20.72|20.42|0
1642039940000|2022-01-13 02:12:20|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1642039950000|2022-01-13 02:12:30|20.72|20.42|20.72|20.42|20.72|20.42|20.72|20.42|0
1642040010000|2022-01-13 02:13:30|20.68|20.38|20.72|20.42|20.72|20.42|20.67|20.37|0
1642040070000|2022-01-13 02:14:30|20.71|20.41|20.71|20.41|20.72|20.42|20.71|20.41|0
1642040090000|2022-01-13 02:14:50|20.67|20.37|20.68|20.38|20.68|20.38|20.67|20.37|0
1642040110000|2022-01-13 02:15:10|20.72|20.42|20.72|20.42|20.72|20.42|20.72|20.42|0
1642040130000|2022-01-13 02:15:30|20.71|20.41|20.72|20.42|20.72|20.42|20.71|20.41|0
1642040160000|2022-01-13 02:16:00|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|0
1642040210000|2022-01-13 02:16:50|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|0
1642040260000|2022-01-13 02:17:40|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|0
1642040340000|2022-01-13 02:19:00|20.7|20.4|20.7|20.4|20.7|20.4|20.7|20.4|0
1642040530000|2022-01-13 02:22:10|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|0
1642040580000|2022-01-13 02:23:00|20.7|20.4|20.7|20.4|20.7|20.4|20.7|20.4|0
1642040630000|2022-01-13 02:23:50|20.72|20.42|20.72|20.42|20.72|20.42|20.72|20.42|0
1642040640000|2022-01-13 02:24:00|20.7|20.4|20.7|20.4|20.7|20.4|20.7|20.4|0
1642040650000|2022-01-13 02:24:10|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|0
1642040770000|2022-01-13 02:26:10|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|0
1642040880000|2022-01-13 02:28:00|20.66|20.36|20.68|20.38|20.68|20.38|20.66|20.36|0
1642040940000|2022-01-13 02:29:00|20.69|20.39|20.68|20.38|20.69|20.39|20.68|20.38|0
1642041000000|2022-01-13 02:30:00|20.69|20.39|20.68|20.38|20.69|20.39|20.68|20.38|0
1642041030000|2022-01-13 02:30:30|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|0
1642041060000|2022-01-13 02:31:00|20.68|20.38|20.67|20.37|20.68|20.38|20.67|20.37|0
1642041070000|2022-01-13 02:31:10|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|0
1642041100000|2022-01-13 02:31:40|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|0
1642041140000|2022-01-13 02:32:20|20.69|20.39|20.68|20.38|20.69|20.39|20.68|20.38|0
1642041200000|2022-01-13 02:33:20|20.69|20.39|20.68|20.38|20.69|20.39|20.68|20.38|0
1642041260000|2022-01-13 02:34:20|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1642041270000|2022-01-13 02:34:30|20.7|20.4|20.7|20.4|20.7|20.4|20.7|20.4|0
1642041310000|2022-01-13 02:35:10|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|0
1642041580000|2022-01-13 02:39:40|20.67|20.37|20.67|20.37|20.68|20.38|20.67|20.37|0
1642041600000|2022-01-13 02:40:00|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|0
1642041710000|2022-01-13 02:41:50|20.67|20.37|20.68|20.38|20.68|20.38|20.67|20.37|0
1642041720000|2022-01-13 02:42:00|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|0
1642041930000|2022-01-13 02:45:30|20.71|20.41|20.67|20.37|20.72|20.42|20.67|20.37|0
1642042040000|2022-01-13 02:47:20|20.72|20.42|20.67|20.37|20.72|20.42|20.67|20.37|0
1642042300000|2022-01-13 02:51:40|20.66|20.36|20.67|20.37|20.67|20.37|20.66|20.36|0
1642042450000|2022-01-13 02:54:10|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1642042630000|2022-01-13 02:57:10|20.72|20.42|20.69|20.39|20.72|20.42|20.69|20.39|0
1642042760000|2022-01-13 02:59:20|20.72|20.42|20.69|20.39|20.72|20.42|20.69|20.39|0
1642042870000|2022-01-13 03:01:10|20.72|20.42|20.72|20.42|20.72|20.42|20.72|20.42|0
1642042920000|2022-01-13 03:02:00|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1642042940000|2022-01-13 03:02:20|20.72|20.42|20.72|20.42|20.72|20.42|20.72|20.42|0
1642042990000|2022-01-13 03:03:10|20.76|20.46|20.72|20.42|20.76|20.46|20.72|20.42|0
1642043080000|2022-01-13 03:04:40|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1642043160000|2022-01-13 03:06:00|20.72|20.42|20.72|20.42|20.72|20.42|20.72|20.42|0
1642043220000|2022-01-13 03:07:00|20.74|20.44|20.75|20.45|20.75|20.45|20.74|20.44|0
1642043340000|2022-01-13 03:09:00|20.77|20.47|20.77|20.47|20.77|20.47|20.77|20.47|0
1642043670000|2022-01-13 03:14:30|20.75|20.45|20.75|20.45|20.75|20.45|20.75|20.45|0
1642043700000|2022-01-13 03:15:00|20.74|20.44|20.77|20.47|20.78|20.48|20.74|20.44|0
1642043830000|2022-01-13 03:17:10|20.75|20.45|20.75|20.45|20.75|20.45|20.75|20.45|0
1642043840000|2022-01-13 03:17:20|20.74|20.44|20.77|20.47|20.77|20.47|20.74|20.44|0
1642043920000|2022-01-13 03:18:40|20.75|20.45|20.75|20.45|20.75|20.45|20.75|20.45|0
1642043960000|2022-01-13 03:19:20|20.74|20.44|20.75|20.45|20.75|20.45|20.74|20.44|0
1642044020000|2022-01-13 03:20:20|20.74|20.44|20.75|20.45|20.75|20.45|20.74|20.44|0
1642044080000|2022-01-13 03:21:20|20.74|20.44|20.75|20.45|20.75|20.45|20.74|20.44|0
1642044150000|2022-01-13 03:22:30|20.74|20.44|20.75|20.45|20.75|20.45|20.74|20.44|0
1642044230000|2022-01-13 03:23:50|20.74|20.44|20.75|20.45|20.75|20.45|20.74|20.44|0
1642044290000|2022-01-13 03:24:50|20.77|20.47|20.77|20.47|20.77|20.47|20.77|20.47|0
1642044360000|2022-01-13 03:26:00|20.78|20.48|20.77|20.47|20.78|20.48|20.77|20.47|0
1642044420000|2022-01-13 03:27:00|20.78|20.48|20.77|20.47|20.78|20.48|20.77|20.47|0
1642044450000|2022-01-13 03:27:30|20.78|20.48|20.78|20.48|20.78|20.48|20.78|20.48|0
1642044520000|2022-01-13 03:28:40|20.82|20.52|20.78|20.48|20.83|20.53|20.78|20.48|0
1642044670000|2022-01-13 03:31:10|20.76|20.46|20.75|20.45|20.76|20.46|20.75|20.45|0
1642044740000|2022-01-13 03:32:20|20.76|20.46|20.75|20.45|20.76|20.46|20.75|20.45|0
1642044810000|2022-01-13 03:33:30|20.78|20.48|20.78|20.48|20.78|20.48|20.77|20.47|0
1642044870000|2022-01-13 03:34:30|20.75|20.45|20.75|20.45|20.75|20.45|20.75|20.45|0
1642044880000|2022-01-13 03:34:40|20.78|20.48|20.78|20.48|20.78|20.48|20.78|20.48|0
1642044910000|2022-01-13 03:35:10|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1642044940000|2022-01-13 03:35:40|20.75|20.45|20.78|20.48|20.78|20.48|20.75|20.45|0
1642044960000|2022-01-13 03:36:00|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1642044990000|2022-01-13 03:36:30|20.78|20.48|20.78|20.48|20.78|20.48|20.78|20.48|0
1642045010000|2022-01-13 03:36:50|20.77|20.47|20.78|20.48|20.78|20.48|20.77|20.47|0
1642045070000|2022-01-13 03:37:50|20.77|20.47|20.78|20.48|20.78|20.48|20.77|20.47|0
1642045090000|2022-01-13 03:38:10|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1642045160000|2022-01-13 03:39:20|20.75|20.45|20.77|20.47|20.77|20.47|20.75|20.45|0
1642045170000|2022-01-13 03:39:30|20.75|20.45|20.75|20.45|20.75|20.45|20.75|20.45|0
1642045220000|2022-01-13 03:40:20|20.76|20.46|20.75|20.45|20.76|20.46|20.75|20.45|0
1642045280000|2022-01-13 03:41:20|20.76|20.46|20.75|20.45|20.76|20.46|20.75|20.45|0
1642045360000|2022-01-13 03:42:40|20.76|20.46|20.77|20.47|20.77|20.47|20.76|20.46|0
1642045430000|2022-01-13 03:43:50|20.75|20.45|20.75|20.45|20.76|20.46|20.75|20.45|0
1642045490000|2022-01-13 03:44:50|20.76|20.46|20.75|20.45|20.76|20.46|20.75|20.45|0
1642045560000|2022-01-13 03:46:00|20.76|20.46|20.75|20.45|20.76|20.46|20.75|20.45|0
1642045620000|2022-01-13 03:47:00|20.76|20.46|20.77|20.47|20.77|20.47|20.76|20.46|0
1642045690000|2022-01-13 03:48:10|20.75|20.45|20.75|20.45|20.76|20.46|20.75|20.45|0
1642045750000|2022-01-13 03:49:10|20.76|20.46|20.75|20.45|20.76|20.46|20.75|20.45|0
1642045820000|2022-01-13 03:50:20|20.76|20.46|20.75|20.45|20.76|20.46|20.75|20.45|0
1642045870000|2022-01-13 03:51:10|20.77|20.47|20.77|20.47|20.77|20.47|20.77|20.47|0
1642045880000|2022-01-13 03:51:20|20.78|20.48|20.78|20.48|20.78|20.48|20.78|20.48|0
1642045930000|2022-01-13 03:52:10|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1642045950000|2022-01-13 03:52:30|20.75|20.45|20.75|20.45|20.76|20.46|20.75|20.45|0
1642046010000|2022-01-13 03:53:30|20.76|20.46|20.75|20.45|20.76|20.46|20.75|20.45|0
1642046070000|2022-01-13 03:54:30|20.76|20.46|20.75|20.45|20.76|20.46|20.75|20.45|0
1642046140000|2022-01-13 03:55:40|20.76|20.46|20.75|20.45|20.76|20.46|20.75|20.45|0
1642046200000|2022-01-13 03:56:40|20.76|20.46|20.75|20.45|20.76|20.46|20.75|20.45|0
1642046290000|2022-01-13 03:58:10|20.76|20.46|20.75|20.45|20.76|20.46|20.75|20.45|0
1642046350000|2022-01-13 03:59:10|20.76|20.46|20.75|20.45|20.76|20.46|20.75|20.45|0
1642046410000|2022-01-13 04:00:10|20.69|20.39|20.69|20.39|20.69|20.39|20.68|20.38|0
1642046450000|2022-01-13 04:00:50|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|0
1642046460000|2022-01-13 04:01:00|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1642046480000|2022-01-13 04:01:20|20.7|20.4|20.73|20.43|20.73|20.43|20.7|20.4|0
1642046510000|2022-01-13 04:01:50|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1642046540000|2022-01-13 04:02:20|20.7|20.4|20.71|20.41|20.71|20.41|20.7|20.4|0
1642046600000|2022-01-13 04:03:20|20.7|20.4|20.71|20.41|20.71|20.41|20.7|20.4|0
1642046670000|2022-01-13 04:04:30|20.7|20.4|20.71|20.41|20.71|20.41|20.7|20.4|0
1642046740000|2022-01-13 04:05:40|20.7|20.4|20.71|20.41|20.71|20.41|20.7|20.4|0
1642046800000|2022-01-13 04:06:40|20.7|20.4|20.71|20.41|20.71|20.41|20.7|20.4|0
1642046870000|2022-01-13 04:07:50|20.7|20.4|20.71|20.41|20.71|20.41|20.7|20.4|0
1642046930000|2022-01-13 04:08:50|20.7|20.4|20.71|20.41|20.71|20.41|20.7|20.4|0
1642047000000|2022-01-13 04:10:00|20.7|20.4|20.73|20.43|20.73|20.43|20.7|20.4|0
1642047030000|2022-01-13 04:10:30|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1642047060000|2022-01-13 04:11:00|20.7|20.4|20.71|20.41|20.71|20.41|20.7|20.4|0
1642047130000|2022-01-13 04:12:10|20.7|20.4|20.71|20.41|20.71|20.41|20.7|20.4|0
1642047190000|2022-01-13 04:13:10|20.7|20.4|20.71|20.41|20.71|20.41|20.7|20.4|0
1642047250000|2022-01-13 04:14:10|20.7|20.4|20.71|20.41|20.71|20.41|20.7|20.4|0
1642047270000|2022-01-13 04:14:30|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|0
1642047300000|2022-01-13 04:15:00|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1642047310000|2022-01-13 04:15:10|20.69|20.39|20.69|20.39|20.69|20.39|20.68|20.38|0
1642047340000|2022-01-13 04:15:40|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1642047400000|2022-01-13 04:16:40|20.7|20.4|20.71|20.41|20.71|20.41|20.7|20.4|0
1642047430000|2022-01-13 04:17:10|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1642047480000|2022-01-13 04:18:00|20.68|20.38|20.69|20.39|20.69|20.39|20.68|20.38|0
1642047540000|2022-01-13 04:19:00|20.68|20.38|20.69|20.39|20.69|20.39|20.68|20.38|0
1642047610000|2022-01-13 04:20:10|20.68|20.38|20.69|20.39|20.69|20.39|20.68|20.38|0
1642047670000|2022-01-13 04:21:10|20.68|20.38|20.69|20.39|20.69|20.39|20.68|20.38|0
1642047740000|2022-01-13 04:22:20|20.68|20.38|20.69|20.39|20.69|20.39|20.68|20.38|0
1642047800000|2022-01-13 04:23:20|20.68|20.38|20.69|20.39|20.69|20.39|20.68|20.38|0
1642047840000|2022-01-13 04:24:00|20.71|20.41|20.73|20.43|20.73|20.43|20.71|20.41|0
1642047860000|2022-01-13 04:24:20|20.74|20.44|20.73|20.43|20.74|20.44|20.73|20.43|0
1642047930000|2022-01-13 04:25:30|20.74|20.44|20.73|20.43|20.74|20.44|20.73|20.43|0
1642047990000|2022-01-13 04:26:30|20.74|20.44|20.73|20.43|20.74|20.44|20.73|20.43|0
1642048050000|2022-01-13 04:27:30|20.74|20.44|20.73|20.43|20.74|20.44|20.73|20.43|0
1642048120000|2022-01-13 04:28:40|20.74|20.44|20.73|20.43|20.74|20.44|20.73|20.43|0
1642048190000|2022-01-13 04:29:50|20.74|20.44|20.73|20.43|20.74|20.44|20.73|20.43|0
1642048260000|2022-01-13 04:31:00|20.74|20.44|20.73|20.43|20.74|20.44|20.73|20.43|0
1642048330000|2022-01-13 04:32:10|20.74|20.44|20.73|20.43|20.74|20.44|20.73|20.43|0
1642048420000|2022-01-13 04:33:40|20.75|20.45|20.76|20.46|20.76|20.46|20.75|20.45|0
1642048490000|2022-01-13 04:34:50|20.73|20.43|20.76|20.46|20.78|20.48|20.73|20.43|0
1642048540000|2022-01-13 04:35:40|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1642048550000|2022-01-13 04:35:50|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|0
1642048560000|2022-01-13 04:36:00|20.74|20.44|20.73|20.43|20.74|20.44|20.73|20.43|0
1642048640000|2022-01-13 04:37:20|20.74|20.44|20.73|20.43|20.74|20.44|20.73|20.43|0
1642048720000|2022-01-13 04:38:40|20.74|20.44|20.73|20.43|20.74|20.44|20.73|20.43|0
1642048790000|2022-01-13 04:39:50|20.74|20.44|20.73|20.43|20.74|20.44|20.73|20.43|0
1642048950000|2022-01-13 04:42:30|20.74|20.44|20.73|20.43|20.74|20.44|20.73|20.43|0
1642049040000|2022-01-13 04:44:00|20.74|20.44|20.73|20.43|20.74|20.44|20.73|20.43|0
1642049100000|2022-01-13 04:45:00|20.74|20.44|20.73|20.43|20.74|20.44|20.73|20.43|0
1642049160000|2022-01-13 04:46:00|20.74|20.44|20.73|20.43|20.74|20.44|20.73|20.43|0
1642049330000|2022-01-13 04:48:50|20.74|20.44|20.73|20.43|20.74|20.44|20.73|20.43|0
1642049470000|2022-01-13 04:51:10|20.74|20.44|20.73|20.43|20.74|20.44|20.73|20.43|0
1642049550000|2022-01-13 04:52:30|20.74|20.44|20.73|20.43|20.74|20.44|20.73|20.43|0
1642049690000|2022-01-13 04:54:50|20.74|20.44|20.73|20.43|20.74|20.44|20.73|20.43|0
1642049750000|2022-01-13 04:55:50|20.74|20.44|20.73|20.43|20.74|20.44|20.73|20.43|0
1642049870000|2022-01-13 04:57:50|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1642049940000|2022-01-13 04:59:00|20.73|20.43|20.71|20.41|20.73|20.43|20.7|20.4|0
1642050000000|2022-01-13 05:00:00|20.7|20.4|20.71|20.41|20.71|20.41|20.7|20.4|0
1642050060000|2022-01-13 05:01:00|20.7|20.4|20.71|20.41|20.71|20.41|20.7|20.4|0
1642050130000|2022-01-13 05:02:10|20.7|20.4|20.71|20.41|20.71|20.41|20.7|20.4|0
1642050190000|2022-01-13 05:03:10|20.7|20.4|20.71|20.41|20.71|20.41|20.7|20.4|0
1642050260000|2022-01-13 05:04:20|20.7|20.4|20.71|20.41|20.71|20.41|20.7|20.4|0
1642050320000|2022-01-13 05:05:20|20.7|20.4|20.71|20.41|20.71|20.41|20.7|20.4|0
1642050380000|2022-01-13 05:06:20|20.7|20.4|20.71|20.41|20.71|20.41|20.7|20.4|0
1642050430000|2022-01-13 05:07:10|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|0
1642050450000|2022-01-13 05:07:30|20.75|20.45|20.76|20.46|20.76|20.46|20.75|20.45|0
1642050510000|2022-01-13 05:08:30|20.73|20.43|20.76|20.46|20.76|20.46|20.73|20.43|0
1642050540000|2022-01-13 05:09:00|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1642050570000|2022-01-13 05:09:30|20.73|20.43|20.76|20.46|20.76|20.46|20.73|20.43|0
1642050600000|2022-01-13 05:10:00|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|0
1642050610000|2022-01-13 05:10:10|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1642050650000|2022-01-13 05:10:50|20.73|20.43|20.73|20.43|20.74|20.44|20.73|20.43|0
1642050720000|2022-01-13 05:12:00|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1642050780000|2022-01-13 05:13:00|20.73|20.43|20.73|20.43|20.74|20.44|20.73|20.43|0
1642050800000|2022-01-13 05:13:20|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1642050820000|2022-01-13 05:13:40|20.73|20.43|20.76|20.46|20.76|20.46|20.73|20.43|0
1642050930000|2022-01-13 05:15:30|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1642050940000|2022-01-13 05:15:40|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1642050980000|2022-01-13 05:16:20|20.77|20.47|20.76|20.46|20.77|20.47|20.76|20.46|0
1642051080000|2022-01-13 05:18:00|20.78|20.48|20.76|20.46|20.78|20.48|20.76|20.46|0
1642051090000|2022-01-13 05:18:10|20.77|20.47|20.81|20.51|20.81|20.51|20.77|20.47|0
1642051110000|2022-01-13 05:18:30|20.78|20.48|20.81|20.51|20.81|20.51|20.78|20.48|0
1642051170000|2022-01-13 05:19:30|20.78|20.48|20.78|20.48|20.78|20.48|20.78|20.48|0
1642051180000|2022-01-13 05:19:40|20.79|20.49|20.81|20.51|20.81|20.51|20.79|20.49|0
1642051300000|2022-01-13 05:21:40|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1642051320000|2022-01-13 05:22:00|20.81|20.51|20.81|20.51|20.81|20.51|20.81|20.51|0
1642051350000|2022-01-13 05:22:30|20.79|20.49|20.79|20.49|20.79|20.49|20.79|20.49|0
1642051380000|2022-01-13 05:23:00|20.81|20.51|20.81|20.51|20.81|20.51|20.81|20.51|0
1642051440000|2022-01-13 05:24:00|20.79|20.49|20.77|20.47|20.79|20.49|20.77|20.47|0
1642051510000|2022-01-13 05:25:10|20.75|20.45|20.75|20.45|20.75|20.45|20.75|20.45|0
1642051590000|2022-01-13 05:26:30|20.77|20.47|20.77|20.47|20.77|20.47|20.77|20.47|0
1642051790000|2022-01-13 05:29:50|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1642051850000|2022-01-13 05:30:50|20.77|20.47|20.77|20.47|20.77|20.47|20.77|20.47|0
1642051910000|2022-01-13 05:31:50|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1642051920000|2022-01-13 05:32:00|20.79|20.49|20.79|20.49|20.79|20.49|20.79|20.49|0
1642051930000|2022-01-13 05:32:10|20.77|20.47|20.77|20.47|20.77|20.47|20.77|20.47|0
1642051980000|2022-01-13 05:33:00|20.76|20.46|20.77|20.47|20.77|20.47|20.76|20.46|0
1642052040000|2022-01-13 05:34:00|20.76|20.46|20.77|20.47|20.77|20.47|20.76|20.46|0
1642052100000|2022-01-13 05:35:00|20.76|20.46|20.77|20.47|20.77|20.47|20.76|20.46|0
1642052160000|2022-01-13 05:36:00|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1642052170000|2022-01-13 05:36:10|20.74|20.44|20.76|20.46|20.77|20.47|20.74|20.44|0
1642052230000|2022-01-13 05:37:10|20.77|20.47|20.76|20.46|20.77|20.47|20.76|20.46|0
1642052380000|2022-01-13 05:39:40|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1642052420000|2022-01-13 05:40:20|20.73|20.43|20.76|20.46|20.76|20.46|20.73|20.43|0
1642052430000|2022-01-13 05:40:30|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1642052480000|2022-01-13 05:41:20|20.75|20.45|20.77|20.47|20.77|20.47|20.75|20.45|0
1642052620000|2022-01-13 05:43:40|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1642052630000|2022-01-13 05:43:50|20.77|20.47|20.77|20.47|20.77|20.47|20.77|20.47|0
1642052820000|2022-01-13 05:47:00|20.79|20.49|20.79|20.49|20.79|20.49|20.79|20.49|0
1642052910000|2022-01-13 05:48:30|20.77|20.47|20.77|20.47|20.77|20.47|20.77|20.47|0
1642053050000|2022-01-13 05:50:50|20.79|20.49|20.79|20.49|20.79|20.49|20.79|20.49|0
1642053070000|2022-01-13 05:51:10|20.77|20.47|20.77|20.47|20.77|20.47|20.77|20.47|0
1642053270000|2022-01-13 05:54:30|20.75|20.45|20.75|20.45|20.75|20.45|20.75|20.45|0
1642053310000|2022-01-13 05:55:10|20.77|20.47|20.77|20.47|20.77|20.47|20.77|20.47|0
1642053870000|2022-01-13 06:04:30|20.75|20.45|20.75|20.45|20.75|20.45|20.75|20.45|0
1642053880000|2022-01-13 06:04:40|20.77|20.47|20.77|20.47|20.77|20.47|20.77|20.47|0
1642053930000|2022-01-13 06:05:30|20.75|20.45|20.75|20.45|20.75|20.45|20.75|20.45|0
1642054080000|2022-01-13 06:08:00|20.72|20.42|20.75|20.45|20.75|20.45|20.72|20.42|0
1642054230000|2022-01-13 06:10:30|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1642054270000|2022-01-13 06:11:10|20.7|20.4|20.7|20.4|20.7|20.4|20.7|20.4|0
1642054330000|2022-01-13 06:12:10|20.72|20.42|20.72|20.42|20.72|20.42|20.72|20.42|0
1642054350000|2022-01-13 06:12:30|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1642054360000|2022-01-13 06:12:40|20.7|20.4|20.7|20.4|20.7|20.4|20.7|20.4|0
1642054390000|2022-01-13 06:13:10|20.72|20.42|20.72|20.42|20.72|20.42|20.72|20.42|0
1642054410000|2022-01-13 06:13:30|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1642054420000|2022-01-13 06:13:40|20.72|20.42|20.72|20.42|20.72|20.42|20.72|20.42|0
1642054560000|2022-01-13 06:16:00|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1642054570000|2022-01-13 06:16:10|20.72|20.42|20.72|20.42|20.72|20.42|20.72|20.42|0
1642054770000|2022-01-13 06:19:30|20.7|20.4|20.7|20.4|20.7|20.4|20.7|20.4|0
1642054800000|2022-01-13 06:20:00|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1642054810000|2022-01-13 06:20:10|20.65|20.35|20.65|20.35|20.65|20.35|20.65|20.35|0
1642054890000|2022-01-13 06:21:30|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|0
1642054900000|2022-01-13 06:21:40|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1642055110000|2022-01-13 06:25:10|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|0
1642055370000|2022-01-13 06:29:30|20.68|20.38|20.67|20.37|20.68|20.38|20.67|20.37|0
1642055660000|2022-01-13 06:34:20|20.65|20.35|20.64|20.34|20.65|20.35|20.64|20.34|0
1642055680000|2022-01-13 06:34:40|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|0
1642055690000|2022-01-13 06:34:50|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|0
1642055740000|2022-01-13 06:35:40|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|0
1642055850000|2022-01-13 06:37:30|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|0
1642055880000|2022-01-13 06:38:00|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|0
1642056120000|2022-01-13 06:42:00|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|0
1642056290000|2022-01-13 06:44:50|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|0
1642056440000|2022-01-13 06:47:20|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|0
1642056480000|2022-01-13 06:48:00|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|0
1642056580000|2022-01-13 06:49:40|20.67|20.37|20.66|20.36|20.67|20.37|20.66|20.36|0
1642056700000|2022-01-13 06:51:40|20.68|20.38|20.69|20.39|20.69|20.39|20.68|20.38|0
1642056780000|2022-01-13 06:53:00|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|0
1642056790000|2022-01-13 06:53:10|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1642056970000|2022-01-13 06:56:10|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|0
1642057090000|2022-01-13 06:58:10|20.68|20.38|20.67|20.37|20.69|20.39|20.67|20.37|0
1642057200000|2022-01-13 07:00:00|20.64|20.39|20.64|20.39|20.64|20.39|20.64|20.39|0
1642057320000|2022-01-13 07:02:00|20.66|20.41|20.68|20.43|20.68|20.51|20.59|20.41|15
1642057490000|2022-01-13 07:04:50|20.69|20.44|20.71|20.46|20.71|20.46|20.69|20.44|0
1642057630000|2022-01-13 07:07:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|1
1642057650000|2022-01-13 07:07:30|||||||||1
1642058130000|2022-01-13 07:15:30|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|6
1642058160000|2022-01-13 07:16:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|12
1642058170000|2022-01-13 07:16:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1642058180000|2022-01-13 07:16:20|20.62|20.54|20.62|20.54|20.62|20.54|20.61|20.53|0
1642058270000|2022-01-13 07:17:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|30
1642058280000|2022-01-13 07:18:00|||||||||3
1642058600000|2022-01-13 07:23:20|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|19
1642058610000|2022-01-13 07:23:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|3
1642058620000|2022-01-13 07:23:40|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|27
1642058750000|2022-01-13 07:25:50|20.62|20.54|20.62|20.54|20.63|20.55|20.62|20.54|9
1642058820000|2022-01-13 07:27:00|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|0
1642058870000|2022-01-13 07:27:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1642058930000|2022-01-13 07:28:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1642058960000|2022-01-13 07:29:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1642059240000|2022-01-13 07:34:00|||||||||1
1642059400000|2022-01-13 07:36:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|3
1642059420000|2022-01-13 07:37:00|20.65|20.57|20.66|20.58|20.66|20.58|20.63|20.55|0
1642059430000|2022-01-13 07:37:10|20.63|20.55|20.64|20.56|20.66|20.58|20.63|20.55|0
1642059440000|2022-01-13 07:37:20|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|0
1642059450000|2022-01-13 07:37:30|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|0
1642059460000|2022-01-13 07:37:40|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|0
1642059480000|2022-01-13 07:38:00|20.67|20.59|20.63|20.55|20.67|20.59|20.63|20.55|0
1642059590000|2022-01-13 07:39:50|||||||||36
1642059600000|2022-01-13 07:40:00|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1642059640000|2022-01-13 07:40:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1642059790000|2022-01-13 07:43:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|1
1642060010000|2022-01-13 07:46:50|20.62|20.54|20.62|20.54|20.63|20.55|20.62|20.54|10
1642060030000|2022-01-13 07:47:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|2
1642060070000|2022-01-13 07:47:50|||||||||1
1642060160000|2022-01-13 07:49:20|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|1
1642060170000|2022-01-13 07:49:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1642060180000|2022-01-13 07:49:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|2
1642060210000|2022-01-13 07:50:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1642060280000|2022-01-13 07:51:20|||||||||1
1642060500000|2022-01-13 07:55:00|||||||||9
1642060560000|2022-01-13 07:56:00|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|0
1642060610000|2022-01-13 07:56:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1642060620000|2022-01-13 07:57:00|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|2
1642060630000|2022-01-13 07:57:10|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|0
1642060640000|2022-01-13 07:57:20|20.62|20.54|20.62|20.54|20.62|20.54|20.6|20.52|1
1642060740000|2022-01-13 07:59:00|20.6|20.52|20.62|20.54|20.62|20.54|20.59|20.51|0
1642060750000|2022-01-13 07:59:10|20.59|20.51|20.62|20.54|20.62|20.54|20.59|20.51|0
1642060760000|2022-01-13 07:59:20|20.59|20.51|20.62|20.54|20.62|20.54|20.59|20.51|0
1642060770000|2022-01-13 07:59:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1642060780000|2022-01-13 07:59:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1642060790000|2022-01-13 07:59:50|20.59|20.51|20.62|20.54|20.62|20.54|20.59|20.51|0
1642060800000|2022-01-13 08:00:00|20.57|20.49|20.62|20.54|20.62|20.54|20.57|20.49|27
1642060810000|2022-01-13 08:00:10|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1642060830000|2022-01-13 08:00:30|||||||||1
1642060840000|2022-01-13 08:00:40|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|10
1642060850000|2022-01-13 08:00:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1642060860000|2022-01-13 08:01:00|||||||||1
1642060890000|2022-01-13 08:01:30|||||||||1
1642060900000|2022-01-13 08:01:40|20.54|20.46|20.57|20.49|20.57|20.49|20.52|20.44|1
1642060930000|2022-01-13 08:02:10|||||||||2
1642060960000|2022-01-13 08:02:40|||||||||6
1642061000000|2022-01-13 08:03:20|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|0
1642061010000|2022-01-13 08:03:30|20.52|20.44|20.52|20.44|20.57|20.49|20.52|20.44|0
1642061020000|2022-01-13 08:03:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1642061030000|2022-01-13 08:03:50|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1642061040000|2022-01-13 08:04:00|20.54|20.46|20.57|20.49|20.57|20.49|20.54|20.46|0
1642061050000|2022-01-13 08:04:10|20.54|20.46|20.57|20.49|20.57|20.49|20.54|20.46|0
1642061060000|2022-01-13 08:04:20|20.54|20.46|20.57|20.49|20.57|20.49|20.54|20.46|0
1642061070000|2022-01-13 08:04:30|||||||||1
1642061090000|2022-01-13 08:04:50|20.54|20.46|20.57|20.49|20.57|20.49|20.54|20.46|0
1642061100000|2022-01-13 08:05:00|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|10
1642061110000|2022-01-13 08:05:10|||||||||6
1642061120000|2022-01-13 08:05:20|||||||||3
1642061230000|2022-01-13 08:07:10|||||||||3
1642061250000|2022-01-13 08:07:30|||||||||1
1642061260000|2022-01-13 08:07:40|||||||||1
1642061270000|2022-01-13 08:07:50|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1642061280000|2022-01-13 08:08:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1642061290000|2022-01-13 08:08:10|20.47|20.39|20.5|20.42|20.52|20.44|20.47|20.39|0
1642061300000|2022-01-13 08:08:20|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1642061320000|2022-01-13 08:08:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1642061330000|2022-01-13 08:08:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1642061350000|2022-01-13 08:09:10|20.47|20.39|20.5|20.42|20.5|20.42|20.47|20.39|0
1642061360000|2022-01-13 08:09:20|20.47|20.39|20.5|20.42|20.5|20.42|20.47|20.39|0
1642061370000|2022-01-13 08:09:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1642061380000|2022-01-13 08:09:40|20.5|20.42|20.47|20.39|20.5|20.42|20.47|20.39|19
1642061390000|2022-01-13 08:09:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|1
1642061410000|2022-01-13 08:10:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1642061430000|2022-01-13 08:10:30|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1642061460000|2022-01-13 08:11:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|28
1642061490000|2022-01-13 08:11:30|||||||||2
1642061500000|2022-01-13 08:11:40|||||||||2
1642061570000|2022-01-13 08:12:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1642061580000|2022-01-13 08:13:00|20.43|20.35|20.46|20.38|20.46|20.38|20.43|20.35|0
1642061590000|2022-01-13 08:13:10|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1642061630000|2022-01-13 08:13:50|||||||||1
1642061660000|2022-01-13 08:14:20|20.43|20.35|20.44|20.36|20.44|20.36|20.41|20.33|1
1642061670000|2022-01-13 08:14:30|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|3
1642061680000|2022-01-13 08:14:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|1
1642061690000|2022-01-13 08:14:50|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1642061700000|2022-01-13 08:15:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|1
1642061720000|2022-01-13 08:15:20|20.44|20.36|20.41|20.33|20.44|20.36|20.41|20.33|3
1642061740000|2022-01-13 08:15:40|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|6
1642061830000|2022-01-13 08:17:10|||||||||4
1642061860000|2022-01-13 08:17:40|||||||||26
1642061880000|2022-01-13 08:18:00|||||||||3
1642061890000|2022-01-13 08:18:10|||||||||2
1642061900000|2022-01-13 08:18:20|20.42|20.34|20.44|20.36|20.46|20.38|20.42|20.34|0
1642061910000|2022-01-13 08:18:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1642061930000|2022-01-13 08:18:50|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|2
1642061940000|2022-01-13 08:19:00|20.47|20.39|20.47|20.39|20.47|20.39|20.46|20.38|0
1642061970000|2022-01-13 08:19:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1642061980000|2022-01-13 08:19:40|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1642061990000|2022-01-13 08:19:50|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1642062000000|2022-01-13 08:20:00|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|10
1642062010000|2022-01-13 08:20:10|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1642062020000|2022-01-13 08:20:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1642062080000|2022-01-13 08:21:20|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|0
1642062090000|2022-01-13 08:21:30|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|0
1642062100000|2022-01-13 08:21:40|20.44|20.36|20.47|20.39|20.47|20.39|20.44|20.36|0
1642062110000|2022-01-13 08:21:50|20.46|20.38|20.46|20.38|20.47|20.39|20.46|20.38|0
1642062120000|2022-01-13 08:22:00|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1642062130000|2022-01-13 08:22:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1642062160000|2022-01-13 08:22:40|||||||||8
1642062170000|2022-01-13 08:22:50|||||||||1
1642062200000|2022-01-13 08:23:20|||||||||4
1642062240000|2022-01-13 08:24:00|20.45|20.37|20.45|20.37|20.45|20.37|20.42|20.34|0
1642062260000|2022-01-13 08:24:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1642062270000|2022-01-13 08:24:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1642062280000|2022-01-13 08:24:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1642062290000|2022-01-13 08:24:50|20.45|20.37|20.45|20.37|20.45|20.37|20.42|20.34|0
1642062300000|2022-01-13 08:25:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1642062320000|2022-01-13 08:25:20|20.45|20.37|20.47|20.39|20.47|20.39|20.42|20.34|0
1642062330000|2022-01-13 08:25:30|20.45|20.37|20.42|20.34|20.45|20.37|20.42|20.34|0
1642062340000|2022-01-13 08:25:40|20.45|20.37|20.42|20.34|20.45|20.37|20.42|20.34|0
1642062350000|2022-01-13 08:25:50|20.45|20.37|20.42|20.34|20.45|20.37|20.42|20.34|0
1642062360000|2022-01-13 08:26:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1642062370000|2022-01-13 08:26:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1642062390000|2022-01-13 08:26:30|||||||||2
1642062410000|2022-01-13 08:26:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1642062420000|2022-01-13 08:27:00|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1642062430000|2022-01-13 08:27:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1642062440000|2022-01-13 08:27:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1642062450000|2022-01-13 08:27:30|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1642062470000|2022-01-13 08:27:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1642062490000|2022-01-13 08:28:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1642062610000|2022-01-13 08:30:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|1
1642062620000|2022-01-13 08:30:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1642062630000|2022-01-13 08:30:30|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|0
1642062640000|2022-01-13 08:30:40|20.36|20.28|20.36|20.28|20.37|20.29|20.36|20.28|0
1642062660000|2022-01-13 08:31:00|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|0
1642062690000|2022-01-13 08:31:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|25
1642062700000|2022-01-13 08:31:40|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|65
1642062710000|2022-01-13 08:31:50|||||||||47
1642062720000|2022-01-13 08:32:00|||||||||1
1642062750000|2022-01-13 08:32:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1642062760000|2022-01-13 08:32:40|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|0
1642062770000|2022-01-13 08:32:50|||||||||6
1642062810000|2022-01-13 08:33:30|||||||||2
1642062820000|2022-01-13 08:33:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|10
1642062830000|2022-01-13 08:33:50|20.36|20.28|20.36|20.28|20.37|20.29|20.36|20.28|0
1642062860000|2022-01-13 08:34:20|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|5
1642062870000|2022-01-13 08:34:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1642062880000|2022-01-13 08:34:40|20.36|20.28|20.36|20.28|20.37|20.29|20.36|20.28|3
1642062890000|2022-01-13 08:34:50|20.37|20.29|20.39|20.31|20.41|20.33|20.36|20.28|0
1642062900000|2022-01-13 08:35:00|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|13
1642062920000|2022-01-13 08:35:20|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1642062950000|2022-01-13 08:35:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1642062960000|2022-01-13 08:36:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1642062980000|2022-01-13 08:36:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1642062990000|2022-01-13 08:36:30|20.41|20.33|20.41|20.33|20.42|20.34|20.41|20.33|0
1642063000000|2022-01-13 08:36:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1642063040000|2022-01-13 08:37:20|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|17
1642063140000|2022-01-13 08:39:00|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|3
1642063200000|2022-01-13 08:40:00|||||||||1
1642063220000|2022-01-13 08:40:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1642063260000|2022-01-13 08:41:00|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|0
1642063270000|2022-01-13 08:41:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1642063290000|2022-01-13 08:41:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1642063300000|2022-01-13 08:41:40|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1642063310000|2022-01-13 08:41:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1642063320000|2022-01-13 08:42:00|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1642063330000|2022-01-13 08:42:10|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1642063340000|2022-01-13 08:42:20|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1642063360000|2022-01-13 08:42:40|||||||||12
1642063460000|2022-01-13 08:44:20|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|7
1642063520000|2022-01-13 08:45:20|20.33|20.25|20.36|20.28|20.36|20.28|20.33|20.25|49
1642063560000|2022-01-13 08:46:00|||||||||1
1642063570000|2022-01-13 08:46:10|20.38|20.3|20.38|20.3|20.41|20.33|20.38|20.3|8
1642063580000|2022-01-13 08:46:20|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|4
1642063590000|2022-01-13 08:46:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1642063600000|2022-01-13 08:46:40|||||||||2
1642063720000|2022-01-13 08:48:40|20.42|20.34|20.42|20.34|20.42|20.34|20.41|20.33|4
1642063730000|2022-01-13 08:48:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1642063740000|2022-01-13 08:49:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1642063750000|2022-01-13 08:49:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1642063780000|2022-01-13 08:49:40|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1642063800000|2022-01-13 08:50:00|||||||||1
1642063820000|2022-01-13 08:50:20|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1642063830000|2022-01-13 08:50:30|20.42|20.34|20.42|20.34|20.42|20.34|20.41|20.33|11
1642063840000|2022-01-13 08:50:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1642063850000|2022-01-13 08:50:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1642063880000|2022-01-13 08:51:20|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|12
1642063900000|2022-01-13 08:51:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1642063910000|2022-01-13 08:51:50|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1642063920000|2022-01-13 08:52:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1642063940000|2022-01-13 08:52:20|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|110
1642063980000|2022-01-13 08:53:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|30
1642064030000|2022-01-13 08:53:50|20.51|20.43|20.51|20.43|20.52|20.44|20.51|20.43|0
1642064040000|2022-01-13 08:54:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1642064110000|2022-01-13 08:55:10|||||||||43
1642064140000|2022-01-13 08:55:40|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|0
1642064170000|2022-01-13 08:56:10|20.51|20.43|20.51|20.43|20.52|20.44|20.51|20.43|10
1642064180000|2022-01-13 08:56:20|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|44
1642064190000|2022-01-13 08:56:30|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|5
1642064210000|2022-01-13 08:56:50|20.52|20.44|20.56|20.48|20.56|20.48|20.52|20.44|0
1642064220000|2022-01-13 08:57:00|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|0
1642064230000|2022-01-13 08:57:10|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|0
1642064240000|2022-01-13 08:57:20|20.54|20.46|20.54|20.46|20.54|20.46|20.53|20.45|0
1642064270000|2022-01-13 08:57:50|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|1
1642064280000|2022-01-13 08:58:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1642064320000|2022-01-13 08:58:40|||||||||2
1642064400000|2022-01-13 09:00:00|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|0
1642064410000|2022-01-13 09:00:10|20.54|20.46|20.51|20.43|20.54|20.46|20.51|20.43|0
1642064420000|2022-01-13 09:00:20|20.52|20.44|20.56|20.48|20.56|20.48|20.51|20.43|20
1642064440000|2022-01-13 09:00:40|||||||||1
1642064460000|2022-01-13 09:01:00|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|112
1642064490000|2022-01-13 09:01:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1642064500000|2022-01-13 09:01:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1642064560000|2022-01-13 09:02:40|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|0
1642064570000|2022-01-13 09:02:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1642064580000|2022-01-13 09:03:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1642064640000|2022-01-13 09:04:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|2
1642064650000|2022-01-13 09:04:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|4
1642064660000|2022-01-13 09:04:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1642064680000|2022-01-13 09:04:40|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1642064690000|2022-01-13 09:04:50|||||||||110
1642064700000|2022-01-13 09:05:00|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|0
1642064720000|2022-01-13 09:05:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1642064730000|2022-01-13 09:05:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1642064740000|2022-01-13 09:05:40|20.59|20.51|20.59|20.51|20.61|20.53|20.59|20.51|0
1642064750000|2022-01-13 09:05:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1642064760000|2022-01-13 09:06:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1642064770000|2022-01-13 09:06:10|20.57|20.49|20.57|20.49|20.59|20.51|20.57|20.49|0
1642064780000|2022-01-13 09:06:20|20.61|20.53|20.61|20.53|20.61|20.53|20.59|20.51|0
1642064850000|2022-01-13 09:07:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1642064860000|2022-01-13 09:07:40|20.56|20.48|20.56|20.48|20.59|20.51|20.56|20.48|5
1642064920000|2022-01-13 09:08:40|20.57|20.49|20.59|20.51|20.61|20.53|20.57|20.49|11
1642064930000|2022-01-13 09:08:50|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|0
1642064940000|2022-01-13 09:09:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1642064960000|2022-01-13 09:09:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|2
1642064980000|2022-01-13 09:09:40|20.59|20.51|20.59|20.51|20.59|20.51|20.57|20.49|77
1642064990000|2022-01-13 09:09:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1642065000000|2022-01-13 09:10:00|20.59|20.51|20.62|20.54|20.62|20.54|20.59|20.51|49
1642065010000|2022-01-13 09:10:10|||||||||58
1642065020000|2022-01-13 09:10:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|6
1642065030000|2022-01-13 09:10:30|||||||||2
1642065040000|2022-01-13 09:10:40|||||||||2
1642065070000|2022-01-13 09:11:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|34
1642065100000|2022-01-13 09:11:40|||||||||21
1642065130000|2022-01-13 09:12:10|20.61|20.53|20.57|20.49|20.61|20.53|20.57|20.49|0
1642065150000|2022-01-13 09:12:30|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1642065180000|2022-01-13 09:13:00|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|15
1642065190000|2022-01-13 09:13:10|||||||||10
1642065210000|2022-01-13 09:13:30|||||||||1
1642065240000|2022-01-13 09:14:00|20.62|20.54|20.62|20.54|20.62|20.54|20.6|20.52|21
1642065300000|2022-01-13 09:15:00|20.63|20.55|20.63|20.55|20.67|20.59|20.62|20.54|27
1642065310000|2022-01-13 09:15:10|||||||||11
1642065360000|2022-01-13 09:16:00|||||||||3
1642065370000|2022-01-13 09:16:10|||||||||2
1642065420000|2022-01-13 09:17:00|||||||||11
1642065430000|2022-01-13 09:17:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|43
1642065440000|2022-01-13 09:17:20|20.67|20.59|20.63|20.55|20.67|20.59|20.63|20.55|24
1642065500000|2022-01-13 09:18:20|||||||||2
1642065590000|2022-01-13 09:19:50|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|2
1642065600000|2022-01-13 09:20:00|20.62|20.54|20.62|20.54|20.63|20.55|20.62|20.54|2
1642065610000|2022-01-13 09:20:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|5
1642065620000|2022-01-13 09:20:20|20.62|20.54|20.62|20.54|20.63|20.55|20.62|20.54|11
1642065640000|2022-01-13 09:20:40|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|1
1642065650000|2022-01-13 09:20:50|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1642065660000|2022-01-13 09:21:00|||||||||2
1642065700000|2022-01-13 09:21:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1642065730000|2022-01-13 09:22:10|20.6|20.52|20.6|20.52|20.62|20.54|20.6|20.52|2
1642065740000|2022-01-13 09:22:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1642065750000|2022-01-13 09:22:30|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|1
1642065760000|2022-01-13 09:22:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1642065770000|2022-01-13 09:22:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1642065780000|2022-01-13 09:23:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1642065830000|2022-01-13 09:23:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|2
1642065870000|2022-01-13 09:24:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|24
1642065910000|2022-01-13 09:25:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1642065990000|2022-01-13 09:26:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|20
1642066040000|2022-01-13 09:27:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|15
1642066130000|2022-01-13 09:28:50|20.6|20.52|20.6|20.52|20.6|20.52|20.58|20.5|0
1642066140000|2022-01-13 09:29:00|20.58|20.5|20.57|20.49|20.62|20.54|20.57|20.49|50
1642066170000|2022-01-13 09:29:30|20.58|20.5|20.58|20.5|20.6|20.52|20.58|20.5|34
1642066190000|2022-01-13 09:29:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1642066320000|2022-01-13 09:32:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1642066340000|2022-01-13 09:32:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1642066360000|2022-01-13 09:32:40|20.54|20.46|20.54|20.46|20.56|20.48|20.54|20.46|0
1642066380000|2022-01-13 09:33:00|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|0
1642066390000|2022-01-13 09:33:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1642066410000|2022-01-13 09:33:30|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1642066420000|2022-01-13 09:33:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|2
1642066450000|2022-01-13 09:34:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1642066470000|2022-01-13 09:34:30|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|0
1642066480000|2022-01-13 09:34:40|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|0
1642066490000|2022-01-13 09:34:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1642066570000|2022-01-13 09:36:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1642066600000|2022-01-13 09:36:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1642066630000|2022-01-13 09:37:10|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|0
1642066680000|2022-01-13 09:38:00|20.57|20.49|20.57|20.49|20.57|20.49|20.56|20.48|33
1642066690000|2022-01-13 09:38:10|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|0
1642066700000|2022-01-13 09:38:20|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|0
1642066710000|2022-01-13 09:38:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1642066760000|2022-01-13 09:39:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1642066790000|2022-01-13 09:39:50|20.52|20.44|20.54|20.46|20.56|20.48|20.52|20.44|0
1642066800000|2022-01-13 09:40:00|20.52|20.44|20.54|20.46|20.56|20.48|20.52|20.44|0
1642066810000|2022-01-13 09:40:10|20.52|20.44|20.54|20.46|20.56|20.48|20.52|20.44|0
1642066820000|2022-01-13 09:40:20|20.56|20.48|20.56|20.48|20.56|20.48|20.52|20.44|0
1642066830000|2022-01-13 09:40:30|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|0
1642066840000|2022-01-13 09:40:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1642066860000|2022-01-13 09:41:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1642066870000|2022-01-13 09:41:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1642066910000|2022-01-13 09:41:50|||||||||5
1642066950000|2022-01-13 09:42:30|||||||||1
1642067000000|2022-01-13 09:43:20|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|55
1642067010000|2022-01-13 09:43:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1642067030000|2022-01-13 09:43:50|20.51|20.43|20.51|20.43|20.52|20.44|20.51|20.43|0
1642067040000|2022-01-13 09:44:00|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|2
1642067060000|2022-01-13 09:44:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|6
1642067090000|2022-01-13 09:44:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1642067110000|2022-01-13 09:45:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1642067180000|2022-01-13 09:46:20|20.51|20.43|20.51|20.43|20.52|20.44|20.51|20.43|8
1642067190000|2022-01-13 09:46:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1642067340000|2022-01-13 09:49:00|||||||||8
1642067400000|2022-01-13 09:50:00|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|5
1642067460000|2022-01-13 09:51:00|||||||||1
1642067570000|2022-01-13 09:52:50|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|14
1642067580000|2022-01-13 09:53:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1642067620000|2022-01-13 09:53:40|||||||||1
1642067660000|2022-01-13 09:54:20|20.52|20.44|20.52|20.44|20.52|20.44|20.51|20.43|12
1642067670000|2022-01-13 09:54:30|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|0
1642067700000|2022-01-13 09:55:00|20.51|20.43|20.51|20.43|20.52|20.44|20.51|20.43|0
1642067710000|2022-01-13 09:55:10|20.52|20.44|20.52|20.44|20.52|20.44|20.51|20.43|2
1642067720000|2022-01-13 09:55:20|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|1
1642067800000|2022-01-13 09:56:40|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|5
1642067810000|2022-01-13 09:56:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1642067830000|2022-01-13 09:57:10|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|3
1642067870000|2022-01-13 09:57:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|45
1642067960000|2022-01-13 09:59:20|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|17
1642067990000|2022-01-13 09:59:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|11
1642068000000|2022-01-13 10:00:00|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|0
1642068020000|2022-01-13 10:00:20|||||||||8
1642068050000|2022-01-13 10:00:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1642068060000|2022-01-13 10:01:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1642068100000|2022-01-13 10:01:40|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|3
1642068110000|2022-01-13 10:01:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1642068120000|2022-01-13 10:02:00|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|0
1642068130000|2022-01-13 10:02:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1642068220000|2022-01-13 10:03:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1642068230000|2022-01-13 10:03:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1642068250000|2022-01-13 10:04:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1642068260000|2022-01-13 10:04:20|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|4
1642068280000|2022-01-13 10:04:40|20.49|20.41|20.49|20.41|20.5|20.42|20.49|20.41|0
1642068290000|2022-01-13 10:04:50|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|0
1642068300000|2022-01-13 10:05:00|20.5|20.42|20.5|20.42|20.5|20.42|20.47|20.39|1
1642068320000|2022-01-13 10:05:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1642068500000|2022-01-13 10:08:20|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1642068510000|2022-01-13 10:08:30|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|15
1642068520000|2022-01-13 10:08:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|1
1642068540000|2022-01-13 10:09:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1642068550000|2022-01-13 10:09:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1642068560000|2022-01-13 10:09:20|20.52|20.44|20.52|20.44|20.52|20.44|20.5|20.42|0
1642068650000|2022-01-13 10:10:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|2
1642068660000|2022-01-13 10:11:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|35
1642068760000|2022-01-13 10:12:40|||||||||7
1642068900000|2022-01-13 10:15:00|||||||||8
1642068990000|2022-01-13 10:16:30|||||||||27
1642069000000|2022-01-13 10:16:40|||||||||9
1642069140000|2022-01-13 10:19:00|||||||||8
1642069160000|2022-01-13 10:19:20|20.44|20.36|20.42|20.34|20.45|20.37|20.42|20.34|12
1642069360000|2022-01-13 10:22:40|||||||||9
1642069420000|2022-01-13 10:23:40|||||||||8
1642069460000|2022-01-13 10:24:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|8
1642069470000|2022-01-13 10:24:30|||||||||1
1642069480000|2022-01-13 10:24:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1642069520000|2022-01-13 10:25:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|15
1642069530000|2022-01-13 10:25:30|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|19
1642069580000|2022-01-13 10:26:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|6
1642069590000|2022-01-13 10:26:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1642069760000|2022-01-13 10:29:20|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|36
1642069770000|2022-01-13 10:29:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1642069780000|2022-01-13 10:29:40|||||||||2
1642069790000|2022-01-13 10:29:50|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1642069800000|2022-01-13 10:30:00|20.38|20.3|20.38|20.3|20.4|20.32|20.38|20.3|10
1642069820000|2022-01-13 10:30:20|||||||||10
1642069830000|2022-01-13 10:30:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|53
1642070010000|2022-01-13 10:33:30|||||||||8
1642070040000|2022-01-13 10:34:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|7
1642070050000|2022-01-13 10:34:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1642070080000|2022-01-13 10:34:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1642070490000|2022-01-13 10:41:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|12
1642070680000|2022-01-13 10:44:40|||||||||6
1642070710000|2022-01-13 10:45:10|||||||||211
1642070790000|2022-01-13 10:46:30|||||||||11
1642070800000|2022-01-13 10:46:40|||||||||4
1642070850000|2022-01-13 10:47:30|20.37|20.29|20.41|20.33|20.41|20.33|20.37|20.29|1
1642070900000|2022-01-13 10:48:20|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1642070910000|2022-01-13 10:48:30|20.42|20.34|20.42|20.34|20.42|20.34|20.41|20.33|0
1642070920000|2022-01-13 10:48:40|20.41|20.33|20.41|20.33|20.42|20.34|20.41|20.33|8
1642070930000|2022-01-13 10:48:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|7
1642070940000|2022-01-13 10:49:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|20
1642071040000|2022-01-13 10:50:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1642071050000|2022-01-13 10:50:50|||||||||13
1642071250000|2022-01-13 10:54:10|20.44|20.36|20.44|20.36|20.44|20.36|20.42|20.34|8
1642071280000|2022-01-13 10:54:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1642071400000|2022-01-13 10:56:40|||||||||7
1642071420000|2022-01-13 10:57:00|||||||||71
1642071430000|2022-01-13 10:57:10|||||||||2
1642071530000|2022-01-13 10:58:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1642071540000|2022-01-13 10:59:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1642071600000|2022-01-13 11:00:00|||||||||90
1642071640000|2022-01-13 11:00:40|||||||||8
1642071700000|2022-01-13 11:01:40|||||||||8
1642071730000|2022-01-13 11:02:10|||||||||34
1642071740000|2022-01-13 11:02:20|||||||||9
1642071820000|2022-01-13 11:03:40|||||||||18
1642071900000|2022-01-13 11:05:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1642071920000|2022-01-13 11:05:20|||||||||2
1642071970000|2022-01-13 11:06:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|8
1642072120000|2022-01-13 11:08:40|||||||||13
1642072150000|2022-01-13 11:09:10|||||||||5
1642072220000|2022-01-13 11:10:20|||||||||2
1642072300000|2022-01-13 11:11:40|20.4|20.32|20.37|20.29|20.4|20.32|20.37|20.29|8
1642072310000|2022-01-13 11:11:50|||||||||9
1642072320000|2022-01-13 11:12:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1642072330000|2022-01-13 11:12:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1642072370000|2022-01-13 11:12:50|||||||||15
1642072540000|2022-01-13 11:15:40|||||||||12
1642072570000|2022-01-13 11:16:10|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|0
1642072580000|2022-01-13 11:16:20|||||||||22
1642072590000|2022-01-13 11:16:30|||||||||5
1642072600000|2022-01-13 11:16:40|||||||||2
1642072610000|2022-01-13 11:16:50|||||||||2
1642072630000|2022-01-13 11:17:10|||||||||26
1642072690000|2022-01-13 11:18:10|||||||||6
1642072710000|2022-01-13 11:18:30|||||||||2
1642072780000|2022-01-13 11:19:40|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|10
1642072790000|2022-01-13 11:19:50|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|0
1642072830000|2022-01-13 11:20:30|||||||||22
1642072890000|2022-01-13 11:21:30|||||||||25
1642072910000|2022-01-13 11:21:50|||||||||41
1642072920000|2022-01-13 11:22:00|20.48|20.4|20.5|20.42|20.52|20.44|20.48|20.4|12
1642072930000|2022-01-13 11:22:10|20.48|20.4|20.48|20.4|20.48|20.4|20.47|20.39|87
1642072950000|2022-01-13 11:22:30|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1642072980000|2022-01-13 11:23:00|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1642073050000|2022-01-13 11:24:10|||||||||10
1642073070000|2022-01-13 11:24:30|||||||||7
1642073160000|2022-01-13 11:26:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|10
1642073180000|2022-01-13 11:26:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1642073200000|2022-01-13 11:26:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|8
1642073210000|2022-01-13 11:26:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1642073240000|2022-01-13 11:27:20|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|3
1642073280000|2022-01-13 11:28:00|||||||||2
1642073290000|2022-01-13 11:28:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|3
1642073340000|2022-01-13 11:29:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1642073350000|2022-01-13 11:29:10|20.53|20.45|20.53|20.45|20.53|20.45|20.52|20.44|3
1642073400000|2022-01-13 11:30:00|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|4
1642073410000|2022-01-13 11:30:10|20.52|20.44|20.52|20.44|20.53|20.45|20.52|20.44|2
1642073420000|2022-01-13 11:30:20|||||||||2
1642073440000|2022-01-13 11:30:40|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|12
1642073450000|2022-01-13 11:30:50|20.53|20.45|20.53|20.45|20.53|20.45|20.52|20.44|0
1642073470000|2022-01-13 11:31:10|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1642073510000|2022-01-13 11:31:50|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|1
1642073520000|2022-01-13 11:32:00|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1642073530000|2022-01-13 11:32:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1642073580000|2022-01-13 11:33:00|||||||||2
1642073680000|2022-01-13 11:34:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1642073690000|2022-01-13 11:34:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1642073750000|2022-01-13 11:35:50|||||||||2
1642073790000|2022-01-13 11:36:30|||||||||6
1642073830000|2022-01-13 11:37:10|20.5|20.42|20.53|20.45|20.53|20.45|20.5|20.42|0
1642073860000|2022-01-13 11:37:40|20.5|20.42|20.53|20.45|20.53|20.45|20.5|20.42|0
1642073910000|2022-01-13 11:38:30|||||||||2
1642073920000|2022-01-13 11:38:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1642073930000|2022-01-13 11:38:50|20.53|20.45|20.53|20.45|20.53|20.45|20.5|20.42|23
1642073940000|2022-01-13 11:39:00|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|5
1642073950000|2022-01-13 11:39:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1642073960000|2022-01-13 11:39:20|20.5|20.42|20.5|20.42|20.52|20.44|20.5|20.42|1
1642073980000|2022-01-13 11:39:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1642073990000|2022-01-13 11:39:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|13
1642074000000|2022-01-13 11:40:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|20
1642074060000|2022-01-13 11:41:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1642074070000|2022-01-13 11:41:10|20.53|20.45|20.53|20.45|20.53|20.45|20.5|20.42|4
1642074080000|2022-01-13 11:41:20|20.5|20.42|20.5|20.42|20.53|20.45|20.5|20.42|0
1642074090000|2022-01-13 11:41:30|20.53|20.45|20.53|20.45|20.53|20.45|20.52|20.44|0
1642074100000|2022-01-13 11:41:40|||||||||12
1642074110000|2022-01-13 11:41:50|||||||||27
1642074120000|2022-01-13 11:42:00|||||||||7
1642074130000|2022-01-13 11:42:10|||||||||50
1642074140000|2022-01-13 11:42:20|||||||||7
1642074240000|2022-01-13 11:44:00|20.5|20.42|20.5|20.42|20.53|20.45|20.5|20.42|0
1642074250000|2022-01-13 11:44:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1642074270000|2022-01-13 11:44:30|20.5|20.42|20.53|20.45|20.53|20.45|20.5|20.42|8
1642074280000|2022-01-13 11:44:40|20.5|20.42|20.5|20.42|20.53|20.45|20.5|20.42|0
1642074290000|2022-01-13 11:44:50|20.53|20.45|20.53|20.45|20.53|20.45|20.5|20.42|0
1642074300000|2022-01-13 11:45:00|20.5|20.42|20.5|20.42|20.53|20.45|20.5|20.42|0
1642074320000|2022-01-13 11:45:20|20.48|20.4|20.5|20.42|20.53|20.45|20.48|20.4|0
1642074330000|2022-01-13 11:45:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1642074420000|2022-01-13 11:47:00|||||||||12
1642074490000|2022-01-13 11:48:10|||||||||11
1642074510000|2022-01-13 11:48:30|||||||||4
1642074550000|2022-01-13 11:49:10|||||||||44
1642074590000|2022-01-13 11:49:50|||||||||2
1642074620000|2022-01-13 11:50:20|||||||||1
1642074720000|2022-01-13 11:52:00|||||||||7
1642074730000|2022-01-13 11:52:10|||||||||3
1642074760000|2022-01-13 11:52:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1642074780000|2022-01-13 11:53:00|20.5|20.42|20.5|20.42|20.53|20.45|20.5|20.42|0
1642074790000|2022-01-13 11:53:10|20.48|20.4|20.48|20.4|20.5|20.42|20.48|20.4|0
1642074810000|2022-01-13 11:53:30|||||||||4
1642074820000|2022-01-13 11:53:40|20.5|20.42|20.5|20.42|20.53|20.45|20.5|20.42|0
1642074830000|2022-01-13 11:53:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1642074860000|2022-01-13 11:54:20|20.5|20.42|20.53|20.45|20.53|20.45|20.5|20.42|0
1642074900000|2022-01-13 11:55:00|||||||||3
1642074910000|2022-01-13 11:55:10|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|161
1642074940000|2022-01-13 11:55:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1642074950000|2022-01-13 11:55:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1642074960000|2022-01-13 11:56:00|20.48|20.4|20.48|20.4|20.49|20.41|20.48|20.4|3
1642074970000|2022-01-13 11:56:10|20.49|20.41|20.49|20.41|20.49|20.41|20.48|20.4|0
1642075070000|2022-01-13 11:57:50|||||||||6
1642075140000|2022-01-13 11:59:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|8
1642075200000|2022-01-13 12:00:00|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|4
1642075210000|2022-01-13 12:00:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1642075220000|2022-01-13 12:00:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1642075250000|2022-01-13 12:00:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|19
1642075270000|2022-01-13 12:01:10|||||||||72
1642075290000|2022-01-13 12:01:30|||||||||7
1642075300000|2022-01-13 12:01:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|12
1642075320000|2022-01-13 12:02:00|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|0
1642075340000|2022-01-13 12:02:20|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1642075350000|2022-01-13 12:02:30|20.54|20.46|20.53|20.45|20.54|20.46|20.51|20.43|0
1642075360000|2022-01-13 12:02:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1642075460000|2022-01-13 12:04:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|130
1642075490000|2022-01-13 12:04:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|52
1642075540000|2022-01-13 12:05:40|||||||||1
1642075610000|2022-01-13 12:06:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1642075620000|2022-01-13 12:07:00|||||||||6
1642075630000|2022-01-13 12:07:10|||||||||15
1642075640000|2022-01-13 12:07:20|||||||||2
1642075950000|2022-01-13 12:12:30|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|138
1642075970000|2022-01-13 12:12:50|||||||||2
1642076050000|2022-01-13 12:14:10|||||||||10
1642076130000|2022-01-13 12:15:30|||||||||8
1642076170000|2022-01-13 12:16:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|22
1642076190000|2022-01-13 12:16:30|||||||||20
1642076210000|2022-01-13 12:16:50|||||||||20
1642076230000|2022-01-13 12:17:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1642076480000|2022-01-13 12:21:20|||||||||37
1642076560000|2022-01-13 12:22:40|||||||||97
1642076640000|2022-01-13 12:24:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|2
1642076720000|2022-01-13 12:25:20|||||||||8
1642076810000|2022-01-13 12:26:50|||||||||35
1642077060000|2022-01-13 12:31:00|||||||||2
1642077070000|2022-01-13 12:31:10|20.5|20.42|20.54|20.46|20.54|20.46|20.5|20.42|94
1642077110000|2022-01-13 12:31:50|||||||||58
1642077120000|2022-01-13 12:32:00|20.51|20.43|20.54|20.46|20.54|20.46|20.49|20.41|2
1642077170000|2022-01-13 12:32:50|||||||||2
1642077220000|2022-01-13 12:33:40|||||||||2
1642077240000|2022-01-13 12:34:00|||||||||20
1642077250000|2022-01-13 12:34:10|||||||||20
1642077260000|2022-01-13 12:34:20|||||||||22
1642077290000|2022-01-13 12:34:50|||||||||2
1642077310000|2022-01-13 12:35:10|||||||||2
1642077340000|2022-01-13 12:35:40|||||||||2
1642077390000|2022-01-13 12:36:30|||||||||2
1642077440000|2022-01-13 12:37:20|||||||||2
1642077500000|2022-01-13 12:38:20|||||||||9
1642077520000|2022-01-13 12:38:40|||||||||108
1642077530000|2022-01-13 12:38:50|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1642077540000|2022-01-13 12:39:00|||||||||2
1642077550000|2022-01-13 12:39:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|10
1642077560000|2022-01-13 12:39:20|||||||||10
1642077600000|2022-01-13 12:40:00|||||||||3
1642077630000|2022-01-13 12:40:30|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|1
1642077640000|2022-01-13 12:40:40|20.49|20.41|20.52|20.44|20.52|20.44|20.49|20.41|0
1642077650000|2022-01-13 12:40:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|2
1642077670000|2022-01-13 12:41:10|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1642077690000|2022-01-13 12:41:30|||||||||13
1642077710000|2022-01-13 12:41:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|2
1642077720000|2022-01-13 12:42:00|||||||||16
1642077790000|2022-01-13 12:43:10|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|19
1642077800000|2022-01-13 12:43:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1642077810000|2022-01-13 12:43:30|||||||||8
1642077830000|2022-01-13 12:43:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|31
1642077870000|2022-01-13 12:44:30|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|2
1642077880000|2022-01-13 12:44:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|7
1642077890000|2022-01-13 12:44:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|1
1642077920000|2022-01-13 12:45:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1642077930000|2022-01-13 12:45:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1642077940000|2022-01-13 12:45:40|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|0
1642077980000|2022-01-13 12:46:20|||||||||2
1642077990000|2022-01-13 12:46:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|190
1642078000000|2022-01-13 12:46:40|||||||||9
1642078060000|2022-01-13 12:47:40|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|165
1642078080000|2022-01-13 12:48:00|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|9
1642078120000|2022-01-13 12:48:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|31
1642078130000|2022-01-13 12:48:50|||||||||4
1642078150000|2022-01-13 12:49:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|40
1642078170000|2022-01-13 12:49:30|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|3
1642078180000|2022-01-13 12:49:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1642078210000|2022-01-13 12:50:10|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|4
1642078240000|2022-01-13 12:50:40|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1642078270000|2022-01-13 12:51:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|2
1642078320000|2022-01-13 12:52:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|7
1642078400000|2022-01-13 12:53:20|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|0
1642078540000|2022-01-13 12:55:40|20.48|20.4|20.48|20.4|20.49|20.41|20.48|20.4|117
1642078550000|2022-01-13 12:55:50|||||||||46
1642078830000|2022-01-13 13:00:30|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|0
1642078840000|2022-01-13 13:00:40|20.46|20.38|20.46|20.38|20.48|20.4|20.46|20.38|0
1642078850000|2022-01-13 13:00:50|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1642078860000|2022-01-13 13:01:00|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1642078870000|2022-01-13 13:01:10|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1642078940000|2022-01-13 13:02:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|8
1642079000000|2022-01-13 13:03:20|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|20
1642079020000|2022-01-13 13:03:40|||||||||5
1642079050000|2022-01-13 13:04:10|||||||||14
1642079060000|2022-01-13 13:04:20|||||||||11
1642079070000|2022-01-13 13:04:30|||||||||4
1642079140000|2022-01-13 13:05:40|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|160
1642079150000|2022-01-13 13:05:50|20.49|20.41|20.49|20.41|20.53|20.45|20.49|20.41|16
1642079160000|2022-01-13 13:06:00|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|61
1642079260000|2022-01-13 13:07:40|||||||||50
1642079300000|2022-01-13 13:08:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|23
1642079320000|2022-01-13 13:08:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|7
1642079440000|2022-01-13 13:10:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1642079580000|2022-01-13 13:13:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1642079600000|2022-01-13 13:13:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|1
1642079610000|2022-01-13 13:13:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1642079620000|2022-01-13 13:13:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1642079630000|2022-01-13 13:13:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1642079640000|2022-01-13 13:14:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1642079650000|2022-01-13 13:14:10|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1642079660000|2022-01-13 13:14:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1642079670000|2022-01-13 13:14:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1642079680000|2022-01-13 13:14:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1642079690000|2022-01-13 13:14:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|7
1642079710000|2022-01-13 13:15:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|8
1642079730000|2022-01-13 13:15:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|1
1642079750000|2022-01-13 13:15:50|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1642079780000|2022-01-13 13:16:20|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1642079810000|2022-01-13 13:16:50|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|4
1642080010000|2022-01-13 13:20:10|||||||||4
1642080020000|2022-01-13 13:20:20|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|174
1642080050000|2022-01-13 13:20:50|20.43|20.35|20.43|20.35|20.43|20.35|20.41|20.33|20
1642080210000|2022-01-13 13:23:30|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1642080220000|2022-01-13 13:23:40|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|0
1642080230000|2022-01-13 13:23:50|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1642080240000|2022-01-13 13:24:00|20.4|20.32|20.43|20.35|20.43|20.35|20.4|20.32|8
1642080250000|2022-01-13 13:24:10|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|35
1642080280000|2022-01-13 13:24:40|||||||||2
1642080290000|2022-01-13 13:24:50|||||||||5
1642080320000|2022-01-13 13:25:20|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|8
1642080340000|2022-01-13 13:25:40|||||||||1
1642080460000|2022-01-13 13:27:40|||||||||6
1642080530000|2022-01-13 13:28:50|||||||||18
1642080540000|2022-01-13 13:29:00|||||||||11
1642080550000|2022-01-13 13:29:10|||||||||6
1642080570000|2022-01-13 13:29:30|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|2
1642080580000|2022-01-13 13:29:40|20.41|20.33|20.38|20.3|20.41|20.33|20.38|20.3|3
1642080590000|2022-01-13 13:29:50|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|5
1642080600000|2022-01-13 13:30:00|20.42|20.34|20.38|20.3|20.42|20.34|20.38|20.3|157
1642080610000|2022-01-13 13:30:10|20.33|20.25|20.33|20.25|20.33|20.25|20.32|20.24|79
1642080620000|2022-01-13 13:30:20|20.32|20.24|20.32|20.24|20.33|20.25|20.32|20.24|0
1642080630000|2022-01-13 13:30:30|20.33|20.25|20.35|20.27|20.35|20.27|20.32|20.24|2
1642080640000|2022-01-13 13:30:40|20.33|20.25|20.33|20.25|20.35|20.27|20.32|20.24|143
1642080650000|2022-01-13 13:30:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1642080660000|2022-01-13 13:31:00|20.33|20.25|20.33|20.25|20.35|20.27|20.33|20.25|0
1642080670000|2022-01-13 13:31:10|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1642080690000|2022-01-13 13:31:30|20.32|20.24|20.32|20.24|20.33|20.25|20.32|20.24|86
1642080700000|2022-01-13 13:31:40|||||||||6
1642080740000|2022-01-13 13:32:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|3
1642080750000|2022-01-13 13:32:30|20.31|20.23|20.31|20.23|20.32|20.24|20.31|20.23|13
1642080770000|2022-01-13 13:32:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|6
1642080800000|2022-01-13 13:33:20|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|71
1642080810000|2022-01-13 13:33:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1642080820000|2022-01-13 13:33:40|20.32|20.24|20.29|20.21|20.32|20.24|20.29|20.21|0
1642080830000|2022-01-13 13:33:50|20.31|20.23|20.29|20.21|20.32|20.24|20.29|20.21|2
1642080850000|2022-01-13 13:34:10|20.31|20.23|20.32|20.24|20.32|20.24|20.29|20.21|96
1642080890000|2022-01-13 13:34:50|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|62
1642080900000|2022-01-13 13:35:00|20.33|20.25|20.36|20.28|20.37|20.29|20.32|20.24|102
1642080910000|2022-01-13 13:35:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1642080920000|2022-01-13 13:35:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1642080940000|2022-01-13 13:35:40|20.31|20.23|20.31|20.23|20.32|20.24|20.31|20.23|7
1642080950000|2022-01-13 13:35:50|20.32|20.24|20.29|20.21|20.32|20.24|20.29|20.21|15
1642080960000|2022-01-13 13:36:00|20.31|20.23|20.31|20.23|20.32|20.24|20.31|20.23|2
1642080970000|2022-01-13 13:36:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1642080980000|2022-01-13 13:36:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|200
1642080990000|2022-01-13 13:36:30|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1642081030000|2022-01-13 13:37:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|3
1642081040000|2022-01-13 13:37:20|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|1
1642081050000|2022-01-13 13:37:30|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|19
1642081090000|2022-01-13 13:38:10|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|0
1642081100000|2022-01-13 13:38:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1642081120000|2022-01-13 13:38:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1642081130000|2022-01-13 13:38:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1642081140000|2022-01-13 13:39:00|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|0
1642081150000|2022-01-13 13:39:10|||||||||6
1642081160000|2022-01-13 13:39:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1642081190000|2022-01-13 13:39:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1642081200000|2022-01-13 13:40:00|20.36|20.28|20.36|20.28|20.36|20.28|20.34|20.26|0
1642081210000|2022-01-13 13:40:10|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|0
1642081220000|2022-01-13 13:40:20|20.34|20.26|20.34|20.26|20.36|20.28|20.34|20.26|0
1642081230000|2022-01-13 13:40:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1642081240000|2022-01-13 13:40:40|||||||||7
1642081260000|2022-01-13 13:41:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1642081280000|2022-01-13 13:41:20|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|0
1642081310000|2022-01-13 13:41:50|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|2
1642081350000|2022-01-13 13:42:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1642081370000|2022-01-13 13:42:50|20.34|20.26|20.31|20.23|20.34|20.26|20.31|20.23|38
1642081380000|2022-01-13 13:43:00|20.32|20.24|20.37|20.29|20.37|20.29|20.32|20.24|6
1642081510000|2022-01-13 13:45:10|||||||||8
1642081520000|2022-01-13 13:45:20|20.34|20.26|20.32|20.24|20.37|20.29|20.32|20.24|15
1642081570000|2022-01-13 13:46:10|||||||||17
1642081680000|2022-01-13 13:48:00|||||||||6
1642081720000|2022-01-13 13:48:40|20.34|20.26|20.32|20.24|20.37|20.29|20.32|20.24|8
1642081790000|2022-01-13 13:49:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|15
1642081800000|2022-01-13 13:50:00|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1642081810000|2022-01-13 13:50:10|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|17
1642081820000|2022-01-13 13:50:20|20.27|20.19|20.27|20.19|20.29|20.21|20.27|20.19|0
1642081830000|2022-01-13 13:50:30|||||||||2
1642081840000|2022-01-13 13:50:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|10
1642081850000|2022-01-13 13:50:50|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|40
1642081860000|2022-01-13 13:51:00|||||||||15
1642081870000|2022-01-13 13:51:10|20.27|20.19|20.27|20.19|20.27|20.19|20.26|20.18|5
1642081880000|2022-01-13 13:51:20|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|0
1642081920000|2022-01-13 13:52:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1642081930000|2022-01-13 13:52:10|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|0
1642081950000|2022-01-13 13:52:30|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|0
1642081960000|2022-01-13 13:52:40|20.32|20.24|20.32|20.24|20.32|20.24|20.31|20.23|7
1642081970000|2022-01-13 13:52:50|||||||||2
1642081990000|2022-01-13 13:53:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1642082010000|2022-01-13 13:53:30|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|0
1642082020000|2022-01-13 13:53:40|20.29|20.21|20.29|20.21|20.31|20.23|20.27|20.19|0
1642082030000|2022-01-13 13:53:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1642082100000|2022-01-13 13:55:00|||||||||7
1642082110000|2022-01-13 13:55:10|||||||||1
1642082130000|2022-01-13 13:55:30|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1642082170000|2022-01-13 13:56:10|||||||||1
1642082210000|2022-01-13 13:56:50|||||||||14
1642082220000|2022-01-13 13:57:00|||||||||6
1642082230000|2022-01-13 13:57:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|14
1642082240000|2022-01-13 13:57:20|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|68
1642082250000|2022-01-13 13:57:30|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|0
1642082320000|2022-01-13 13:58:40|||||||||1
1642082340000|2022-01-13 13:59:00|||||||||1
1642082370000|2022-01-13 13:59:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|6
1642082380000|2022-01-13 13:59:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1642082400000|2022-01-13 14:00:00|||||||||16
1642082410000|2022-01-13 14:00:10|||||||||7
1642082440000|2022-01-13 14:00:40|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|68
1642082460000|2022-01-13 14:01:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|15
1642082470000|2022-01-13 14:01:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|4
1642082480000|2022-01-13 14:01:20|20.27|20.19|20.27|20.19|20.27|20.19|20.26|20.18|0
1642082510000|2022-01-13 14:01:50|||||||||8
1642082530000|2022-01-13 14:02:10|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|10
1642082580000|2022-01-13 14:03:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|6
1642082600000|2022-01-13 14:03:20|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|1
1642082610000|2022-01-13 14:03:30|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|20
1642082620000|2022-01-13 14:03:40|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|20
1642082630000|2022-01-13 14:03:50|||||||||2
1642082720000|2022-01-13 14:05:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|8
1642082740000|2022-01-13 14:05:40|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|52
1642082750000|2022-01-13 14:05:50|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|0
1642082810000|2022-01-13 14:06:50|||||||||6
1642082880000|2022-01-13 14:08:00|||||||||7
1642082910000|2022-01-13 14:08:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1642082930000|2022-01-13 14:08:50|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|11
1642082940000|2022-01-13 14:09:00|20.22|20.14|20.22|20.14|20.22|20.14|20.21|20.13|0
1642082950000|2022-01-13 14:09:10|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|0
1642082960000|2022-01-13 14:09:20|20.21|20.13|20.21|20.13|20.22|20.14|20.21|20.13|0
1642082970000|2022-01-13 14:09:30|||||||||6
1642083000000|2022-01-13 14:10:00|20.19|20.11|20.16|20.08|20.19|20.11|20.16|20.08|94
1642083020000|2022-01-13 14:10:20|||||||||14
1642083040000|2022-01-13 14:10:40|||||||||2
1642083050000|2022-01-13 14:10:50|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|18
1642083060000|2022-01-13 14:11:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|3
1642083090000|2022-01-13 14:11:30|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1642083110000|2022-01-13 14:11:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1642083130000|2022-01-13 14:12:10|||||||||1
1642083150000|2022-01-13 14:12:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1642083160000|2022-01-13 14:12:40|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|21
1642083170000|2022-01-13 14:12:50|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|40
1642083180000|2022-01-13 14:13:00|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|68
1642083220000|2022-01-13 14:13:40|||||||||34
1642083230000|2022-01-13 14:13:50|||||||||4
1642083260000|2022-01-13 14:14:20|||||||||18
1642083270000|2022-01-13 14:14:30|||||||||1
1642083280000|2022-01-13 14:14:40|||||||||4
1642083290000|2022-01-13 14:14:50|||||||||6
1642083300000|2022-01-13 14:15:00|||||||||1
1642083340000|2022-01-13 14:15:40|||||||||50
1642083350000|2022-01-13 14:15:50|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|9
1642083360000|2022-01-13 14:16:00|||||||||20
1642083370000|2022-01-13 14:16:10|||||||||25
1642083380000|2022-01-13 14:16:20|||||||||3
1642083400000|2022-01-13 14:16:40|||||||||10
1642083470000|2022-01-13 14:17:50|||||||||10
1642083530000|2022-01-13 14:18:50|||||||||40
1642083540000|2022-01-13 14:19:00|||||||||5
1642083550000|2022-01-13 14:19:10|||||||||3
1642083560000|2022-01-13 14:19:20|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|31
1642083570000|2022-01-13 14:19:30|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|120
1642083580000|2022-01-13 14:19:40|20.22|20.14|20.22|20.14|20.24|20.16|20.22|20.14|55
1642083590000|2022-01-13 14:19:50|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|0
1642083600000|2022-01-13 14:20:00|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|2
1642083700000|2022-01-13 14:21:40|||||||||6
1642083780000|2022-01-13 14:23:00|||||||||7
1642083800000|2022-01-13 14:23:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1642083810000|2022-01-13 14:23:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1642083880000|2022-01-13 14:24:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|8
1642083890000|2022-01-13 14:24:50|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|18
1642083900000|2022-01-13 14:25:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|37
1642083910000|2022-01-13 14:25:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|32
1642083970000|2022-01-13 14:26:10|||||||||2
1642084020000|2022-01-13 14:27:00|||||||||1
1642084040000|2022-01-13 14:27:20|||||||||8
1642084150000|2022-01-13 14:29:10|||||||||6
1642084190000|2022-01-13 14:29:50|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1642084200000|2022-01-13 14:30:00|20.26|20.18|20.26|20.18|20.27|20.19|20.26|20.18|44
1642084210000|2022-01-13 14:30:10|20.27|20.19|20.31|20.23|20.31|20.23|20.26|20.18|10
1642084220000|2022-01-13 14:30:20|||||||||146
1642084230000|2022-01-13 14:30:30|||||||||107
1642084240000|2022-01-13 14:30:40|||||||||64
1642084250000|2022-01-13 14:30:50|||||||||1
1642084260000|2022-01-13 14:31:00|20.32|20.24|20.37|20.29|20.37|20.29|20.31|20.23|18
1642084270000|2022-01-13 14:31:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|10
1642084280000|2022-01-13 14:31:20|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|8
1642084290000|2022-01-13 14:31:30|20.34|20.26|20.31|20.23|20.34|20.26|20.31|20.23|18
1642084300000|2022-01-13 14:31:40|20.33|20.25|20.31|20.23|20.33|20.25|20.31|20.23|7
1642084310000|2022-01-13 14:31:50|20.3|20.22|20.31|20.23|20.31|20.23|20.3|20.22|9
1642084330000|2022-01-13 14:32:10|20.3|20.22|20.3|20.22|20.3|20.22|20.26|20.18|3
1642084340000|2022-01-13 14:32:20|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|25
1642084350000|2022-01-13 14:32:30|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|14
1642084360000|2022-01-13 14:32:40|20.31|20.23|20.31|20.23|20.31|20.23|20.3|20.22|2
1642084370000|2022-01-13 14:32:50|20.3|20.22|20.31|20.23|20.31|20.23|20.3|20.22|6
1642084380000|2022-01-13 14:33:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|20
1642084390000|2022-01-13 14:33:10|||||||||10
1642084400000|2022-01-13 14:33:20|||||||||10
1642084410000|2022-01-13 14:33:30|20.37|20.29|20.41|20.33|20.41|20.33|20.36|20.28|7
1642084420000|2022-01-13 14:33:40|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|7
1642084430000|2022-01-13 14:33:50|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|17
1642084440000|2022-01-13 14:34:00|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|14
1642084450000|2022-01-13 14:34:10|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|8
1642084460000|2022-01-13 14:34:20|||||||||21
1642084480000|2022-01-13 14:34:40|||||||||9
1642084490000|2022-01-13 14:34:50|||||||||18
1642084500000|2022-01-13 14:35:00|20.37|20.29|20.37|20.29|20.37|20.29|20.36|20.28|5
1642084510000|2022-01-13 14:35:10|||||||||5
1642084520000|2022-01-13 14:35:20|20.36|20.28|20.36|20.28|20.37|20.29|20.36|20.28|9
1642084530000|2022-01-13 14:35:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1642084540000|2022-01-13 14:35:40|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|69
1642084550000|2022-01-13 14:35:50|||||||||4
1642084560000|2022-01-13 14:36:00|||||||||3
1642084570000|2022-01-13 14:36:10|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|36
1642084580000|2022-01-13 14:36:20|20.4|20.32|20.4|20.32|20.4|20.32|20.39|20.31|4
1642084590000|2022-01-13 14:36:30|20.42|20.34|20.42|20.34|20.42|20.34|20.4|20.32|0
1642084610000|2022-01-13 14:36:50|20.38|20.3|20.37|20.29|20.42|20.34|20.37|20.29|35
1642084630000|2022-01-13 14:37:10|||||||||2
1642084640000|2022-01-13 14:37:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|1
1642084650000|2022-01-13 14:37:30|20.32|20.24|20.32|20.24|20.34|20.26|20.32|20.24|0
1642084660000|2022-01-13 14:37:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|14
1642084670000|2022-01-13 14:37:50|20.32|20.24|20.32|20.24|20.32|20.24|20.31|20.23|50
1642084680000|2022-01-13 14:38:00|20.31|20.23|20.29|20.21|20.32|20.24|20.29|20.21|101
1642084690000|2022-01-13 14:38:10|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|14
1642084710000|2022-01-13 14:38:30|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|2
1642084720000|2022-01-13 14:38:40|||||||||8
1642084730000|2022-01-13 14:38:50|||||||||11
1642084740000|2022-01-13 14:39:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|10
1642084750000|2022-01-13 14:39:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1642084770000|2022-01-13 14:39:30|||||||||7
1642084780000|2022-01-13 14:39:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|1
1642084790000|2022-01-13 14:39:50|||||||||18
1642084800000|2022-01-13 14:40:00|20.22|20.14|20.22|20.14|20.26|20.18|20.22|20.14|0
1642084810000|2022-01-13 14:40:10|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|9
1642084820000|2022-01-13 14:40:20|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|9
1642084830000|2022-01-13 14:40:30|20.24|20.16|20.27|20.19|20.27|20.19|20.24|20.16|35
1642084840000|2022-01-13 14:40:40|||||||||1
1642084850000|2022-01-13 14:40:50|20.28|20.2|20.33|20.25|20.33|20.25|20.27|20.19|18
1642084860000|2022-01-13 14:41:00|20.32|20.24|20.27|20.19|20.32|20.24|20.27|20.19|10
1642084900000|2022-01-13 14:41:40|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|190
1642084910000|2022-01-13 14:41:50|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|0
1642084920000|2022-01-13 14:42:00|20.28|20.2|20.32|20.24|20.32|20.24|20.28|20.2|0
1642084930000|2022-01-13 14:42:10|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|12
1642084940000|2022-01-13 14:42:20|20.32|20.24|20.27|20.19|20.32|20.24|20.27|20.19|3
1642084950000|2022-01-13 14:42:30|20.29|20.21|20.27|20.19|20.3|20.22|20.27|20.19|7
1642084960000|2022-01-13 14:42:40|20.3|20.22|20.27|20.19|20.3|20.22|20.27|20.19|3
1642084970000|2022-01-13 14:42:50|20.28|20.2|20.27|20.19|20.32|20.24|20.27|20.19|21
1642084980000|2022-01-13 14:43:00|||||||||1
1642084990000|2022-01-13 14:43:10|20.28|20.2|20.27|20.19|20.3|20.22|20.27|20.19|6
1642085020000|2022-01-13 14:43:40|20.29|20.21|20.32|20.24|20.32|20.24|20.29|20.21|22
1642085030000|2022-01-13 14:43:50|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|2
1642085040000|2022-01-13 14:44:00|20.3|20.22|20.24|20.16|20.3|20.22|20.24|20.16|0
1642085050000|2022-01-13 14:44:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1642085070000|2022-01-13 14:44:30|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|0
1642085080000|2022-01-13 14:44:40|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|0
1642085090000|2022-01-13 14:44:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|6
1642085100000|2022-01-13 14:45:00|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|0
1642085110000|2022-01-13 14:45:10|20.26|20.18|20.26|20.18|20.26|20.18|20.24|20.16|0
1642085120000|2022-01-13 14:45:20|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|48
1642085160000|2022-01-13 14:46:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|8
1642085170000|2022-01-13 14:46:10|20.22|20.14|20.21|20.13|20.24|20.16|20.21|20.13|1
1642085180000|2022-01-13 14:46:20|20.22|20.14|20.24|20.16|20.24|20.16|20.21|20.13|61
1642085190000|2022-01-13 14:46:30|20.26|20.18|20.21|20.13|20.26|20.18|20.21|20.13|1
1642085200000|2022-01-13 14:46:40|20.22|20.14|20.24|20.16|20.26|20.18|20.21|20.13|2
1642085210000|2022-01-13 14:46:50|20.22|20.14|20.24|20.16|20.24|20.16|20.21|20.13|7
1642085220000|2022-01-13 14:47:00|20.21|20.13|20.21|20.13|20.22|20.14|20.21|20.13|10
1642085240000|2022-01-13 14:47:20|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|7
1642085250000|2022-01-13 14:47:30|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|1
1642085270000|2022-01-13 14:47:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|23
1642085280000|2022-01-13 14:48:00|20.21|20.13|20.21|20.13|20.22|20.14|20.21|20.13|1
1642085290000|2022-01-13 14:48:10|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|111
1642085300000|2022-01-13 14:48:20|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|2
1642085310000|2022-01-13 14:48:30|||||||||6
1642085320000|2022-01-13 14:48:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|8
1642085330000|2022-01-13 14:48:50|20.21|20.13|20.21|20.13|20.22|20.14|20.21|20.13|1
1642085340000|2022-01-13 14:49:00|20.22|20.14|20.22|20.14|20.22|20.14|20.21|20.13|10
1642085360000|2022-01-13 14:49:20|20.21|20.13|20.21|20.13|20.22|20.14|20.21|20.13|8
1642085380000|2022-01-13 14:49:40|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|17
1642085400000|2022-01-13 14:50:00|20.16|20.08|20.19|20.11|20.19|20.11|20.16|20.08|2
1642085410000|2022-01-13 14:50:10|20.21|20.13|20.16|20.08|20.21|20.13|20.16|20.08|5
1642085420000|2022-01-13 14:50:20|20.19|20.11|20.21|20.13|20.21|20.13|20.16|20.08|4
1642085430000|2022-01-13 14:50:30|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|0
1642085440000|2022-01-13 14:50:40|||||||||6
1642085450000|2022-01-13 14:50:50|20.19|20.11|20.19|20.11|20.19|20.11|20.16|20.08|0
1642085460000|2022-01-13 14:51:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|6
1642085470000|2022-01-13 14:51:10|20.19|20.11|20.19|20.11|20.19|20.11|20.18|20.1|0
1642085480000|2022-01-13 14:51:20|20.16|20.08|20.21|20.13|20.21|20.13|20.16|20.08|15
1642085490000|2022-01-13 14:51:30|20.16|20.08|20.21|20.13|20.21|20.13|20.16|20.08|21
1642085500000|2022-01-13 14:51:40|||||||||4
1642085510000|2022-01-13 14:51:50|||||||||4
1642085520000|2022-01-13 14:52:00|20.16|20.08|20.16|20.08|20.18|20.1|20.16|20.08|9
1642085530000|2022-01-13 14:52:10|20.18|20.1|20.18|20.1|20.19|20.11|20.18|20.1|23
1642085540000|2022-01-13 14:52:20|20.19|20.11|20.21|20.13|20.21|20.13|20.18|20.1|2
1642085550000|2022-01-13 14:52:30|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|22
1642085560000|2022-01-13 14:52:40|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|0
1642085570000|2022-01-13 14:52:50|||||||||9
1642085580000|2022-01-13 14:53:00|||||||||10
1642085590000|2022-01-13 14:53:10|||||||||8
1642085600000|2022-01-13 14:53:20|||||||||1
1642085610000|2022-01-13 14:53:30|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|3
1642085650000|2022-01-13 14:54:10|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|2
1642085660000|2022-01-13 14:54:20|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|0
1642085670000|2022-01-13 14:54:30|20.2|20.12|20.19|20.11|20.21|20.13|20.16|20.08|13
1642085680000|2022-01-13 14:54:40|20.21|20.13|20.16|20.08|20.21|20.13|20.16|20.08|21
1642085700000|2022-01-13 14:55:00|20.15|20.07|20.15|20.07|20.15|20.07|20.13|20.05|20
1642085710000|2022-01-13 14:55:10|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|5
1642085720000|2022-01-13 14:55:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|1
1642085730000|2022-01-13 14:55:30|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|4
1642085740000|2022-01-13 14:55:40|20.15|20.07|20.11|20.03|20.15|20.07|20.11|20.03|0
1642085750000|2022-01-13 14:55:50|20.13|20.05|20.11|20.03|20.16|20.08|20.11|20.03|0
1642085770000|2022-01-13 14:56:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1642085780000|2022-01-13 14:56:20|20.15|20.07|20.11|20.03|20.15|20.07|20.11|20.03|2
1642085790000|2022-01-13 14:56:30|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|0
1642085820000|2022-01-13 14:57:00|20.1|20.02|20.1|20.02|20.11|20.03|20.1|20.02|52
1642085840000|2022-01-13 14:57:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|2
1642085850000|2022-01-13 14:57:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1642085860000|2022-01-13 14:57:40|20.11|20.03|20.11|20.03|20.13|20.05|20.1|20.02|69
1642085870000|2022-01-13 14:57:50|20.1|20.02|20.1|20.02|20.11|20.03|20.1|20.02|78
1642085900000|2022-01-13 14:58:20|20.11|20.03|20.11|20.03|20.11|20.03|20.1|20.02|6
1642085910000|2022-01-13 14:58:30|||||||||10
1642085920000|2022-01-13 14:58:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1642085930000|2022-01-13 14:58:50|20.11|20.03|20.13|20.05|20.15|20.07|20.1|20.02|15
1642085940000|2022-01-13 14:59:00|20.1|20.02|20.15|20.07|20.15|20.07|20.1|20.02|46
1642085980000|2022-01-13 14:59:40|||||||||23
1642085990000|2022-01-13 14:59:50|||||||||18
1642086000000|2022-01-13 15:00:00|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|1
1642086030000|2022-01-13 15:00:30|20.15|20.07|20.15|20.07|20.15|20.07|20.12|20.04|12
1642086050000|2022-01-13 15:00:50|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|24
1642086060000|2022-01-13 15:01:00|20.16|20.08|20.15|20.07|20.18|20.1|20.15|20.07|61
1642086070000|2022-01-13 15:01:10|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|136
1642086080000|2022-01-13 15:01:20|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|46
1642086090000|2022-01-13 15:01:30|||||||||18
1642086100000|2022-01-13 15:01:40|||||||||2
1642086110000|2022-01-13 15:01:50|||||||||16
1642086130000|2022-01-13 15:02:10|||||||||9
1642086140000|2022-01-13 15:02:20|||||||||1
1642086150000|2022-01-13 15:02:30|||||||||3
1642086170000|2022-01-13 15:02:50|||||||||3
1642086210000|2022-01-13 15:03:30|20.2|20.12|20.18|20.1|20.2|20.12|20.15|20.07|28
1642086220000|2022-01-13 15:03:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1642086250000|2022-01-13 15:04:10|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|0
1642086280000|2022-01-13 15:04:40|20.21|20.13|20.25|20.17|20.25|20.17|20.2|20.12|10
1642086300000|2022-01-13 15:05:00|20.21|20.13|20.25|20.17|20.25|20.17|20.2|20.12|3
1642086340000|2022-01-13 15:05:40|20.26|20.18|20.3|20.22|20.3|20.22|20.26|20.18|67
1642086370000|2022-01-13 15:06:10|||||||||12
1642086380000|2022-01-13 15:06:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|35
1642086400000|2022-01-13 15:06:40|20.3|20.22|20.3|20.22|20.31|20.23|20.3|20.22|37
1642086410000|2022-01-13 15:06:50|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|41
1642086420000|2022-01-13 15:07:00|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|4
1642086460000|2022-01-13 15:07:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1642086470000|2022-01-13 15:07:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1642086480000|2022-01-13 15:08:00|20.35|20.27|20.35|20.27|20.35|20.27|20.33|20.25|0
1642086510000|2022-01-13 15:08:30|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|27
1642086530000|2022-01-13 15:08:50|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|14
1642086560000|2022-01-13 15:09:20|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1642086570000|2022-01-13 15:09:30|||||||||2
1642086580000|2022-01-13 15:09:40|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|22
1642086600000|2022-01-13 15:10:00|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|4
1642086610000|2022-01-13 15:10:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1642086650000|2022-01-13 15:10:50|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|23
1642086680000|2022-01-13 15:11:20|||||||||3
1642086700000|2022-01-13 15:11:40|20.37|20.29|20.36|20.28|20.41|20.33|20.36|20.28|37
1642086750000|2022-01-13 15:12:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|24
1642086760000|2022-01-13 15:12:40|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1642086770000|2022-01-13 15:12:50|20.39|20.31|20.42|20.34|20.42|20.34|20.37|20.29|146
1642086780000|2022-01-13 15:13:00|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|9
1642086800000|2022-01-13 15:13:20|20.41|20.33|20.41|20.33|20.42|20.34|20.41|20.33|21
1642086810000|2022-01-13 15:13:30|20.42|20.34|20.37|20.29|20.42|20.34|20.37|20.29|43
1642086830000|2022-01-13 15:13:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|131
1642086840000|2022-01-13 15:14:00|20.41|20.33|20.39|20.31|20.42|20.34|20.39|20.31|0
1642086850000|2022-01-13 15:14:10|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1642086860000|2022-01-13 15:14:20|20.4|20.32|20.41|20.33|20.41|20.33|20.39|20.31|11
1642086870000|2022-01-13 15:14:30|||||||||241
1642086890000|2022-01-13 15:14:50|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|81
1642086900000|2022-01-13 15:15:00|20.42|20.34|20.46|20.38|20.47|20.39|20.41|20.33|13
1642086920000|2022-01-13 15:15:20|20.42|20.34|20.46|20.38|20.46|20.38|20.42|20.34|100
1642086930000|2022-01-13 15:15:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|3
1642086950000|2022-01-13 15:15:50|||||||||10
1642086970000|2022-01-13 15:16:10|20.46|20.38|20.46|20.38|20.47|20.39|20.46|20.38|12
1642086980000|2022-01-13 15:16:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|21
1642086990000|2022-01-13 15:16:30|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|52
1642087000000|2022-01-13 15:16:40|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|0
1642087010000|2022-01-13 15:16:50|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1642087020000|2022-01-13 15:17:00|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|155
1642087030000|2022-01-13 15:17:10|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|586
1642087040000|2022-01-13 15:17:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|6
1642087050000|2022-01-13 15:17:30|20.5|20.42|20.5|20.42|20.51|20.43|20.5|20.42|89
1642087060000|2022-01-13 15:17:40|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1642087070000|2022-01-13 15:17:50|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|2
1642087080000|2022-01-13 15:18:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|2
1642087090000|2022-01-13 15:18:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1642087100000|2022-01-13 15:18:20|20.58|20.5|20.54|20.46|20.58|20.5|20.54|20.46|100
1642087110000|2022-01-13 15:18:30|||||||||237
1642087120000|2022-01-13 15:18:40|||||||||15
1642087130000|2022-01-13 15:18:50|||||||||1
1642087140000|2022-01-13 15:19:00|||||||||140
1642087150000|2022-01-13 15:19:10|||||||||2
1642087160000|2022-01-13 15:19:20|||||||||50
1642087170000|2022-01-13 15:19:30|20.59|20.51|20.56|20.48|20.59|20.51|20.56|20.48|0
1642087180000|2022-01-13 15:19:40|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|0
1642087190000|2022-01-13 15:19:50|20.54|20.46|20.54|20.46|20.59|20.51|20.54|20.46|120
1642087200000|2022-01-13 15:20:00|||||||||91
1642087210000|2022-01-13 15:20:10|||||||||8
1642087220000|2022-01-13 15:20:20|20.51|20.43|20.51|20.43|20.51|20.43|20.49|20.41|3
1642087230000|2022-01-13 15:20:30|20.53|20.45|20.53|20.45|20.53|20.45|20.51|20.43|0
1642087240000|2022-01-13 15:20:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1642087250000|2022-01-13 15:20:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1642087260000|2022-01-13 15:21:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1642087270000|2022-01-13 15:21:10|20.49|20.41|20.53|20.45|20.53|20.45|20.48|20.4|75
1642087280000|2022-01-13 15:21:20|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|71
1642087290000|2022-01-13 15:21:30|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|73
1642087300000|2022-01-13 15:21:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1642087330000|2022-01-13 15:22:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|23
1642087360000|2022-01-13 15:22:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1642087370000|2022-01-13 15:22:50|||||||||51
1642087380000|2022-01-13 15:23:00|20.53|20.45|20.53|20.45|20.53|20.45|20.52|20.44|11
1642087390000|2022-01-13 15:23:10|20.52|20.44|20.52|20.44|20.53|20.45|20.52|20.44|0
1642087400000|2022-01-13 15:23:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|30
1642087440000|2022-01-13 15:24:00|20.57|20.49|20.53|20.45|20.57|20.49|20.53|20.45|0
1642087450000|2022-01-13 15:24:10|20.56|20.48|20.54|20.46|20.58|20.5|20.54|20.46|2
1642087460000|2022-01-13 15:24:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|151
1642087510000|2022-01-13 15:25:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|5
1642087520000|2022-01-13 15:25:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|2
1642087530000|2022-01-13 15:25:30|20.56|20.48|20.58|20.5|20.58|20.5|20.54|20.46|0
1642087540000|2022-01-13 15:25:40|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|0
1642087550000|2022-01-13 15:25:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|1
1642087560000|2022-01-13 15:26:00|20.58|20.5|20.58|20.5|20.58|20.5|20.56|20.48|0
1642087570000|2022-01-13 15:26:10|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1642087600000|2022-01-13 15:26:40|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|101
1642087610000|2022-01-13 15:26:50|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|10
1642087630000|2022-01-13 15:27:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1642087650000|2022-01-13 15:27:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|18
1642087660000|2022-01-13 15:27:40|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1642087670000|2022-01-13 15:27:50|20.58|20.5|20.58|20.5|20.62|20.54|20.58|20.5|0
1642087690000|2022-01-13 15:28:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1642087700000|2022-01-13 15:28:20|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|1
1642087710000|2022-01-13 15:28:30|20.62|20.54|20.62|20.54|20.62|20.54|20.6|20.52|0
1642087720000|2022-01-13 15:28:40|||||||||39
1642087730000|2022-01-13 15:28:50|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|64
1642087740000|2022-01-13 15:29:00|20.61|20.53|20.61|20.53|20.62|20.54|20.57|20.49|0
1642087780000|2022-01-13 15:29:40|20.56|20.48|20.56|20.48|20.58|20.5|20.56|20.48|1
1642087800000|2022-01-13 15:30:00|20.59|20.51|20.56|20.48|20.59|20.51|20.56|20.48|1
1642087810000|2022-01-13 15:30:10|20.55|20.47|20.55|20.47|20.55|20.47|20.53|20.45|1
1642087820000|2022-01-13 15:30:20|20.53|20.45|20.56|20.48|20.56|20.48|20.53|20.45|1
1642087830000|2022-01-13 15:30:30|20.55|20.47|20.55|20.47|20.56|20.48|20.53|20.45|3
1642087840000|2022-01-13 15:30:40|20.56|20.48|20.56|20.48|20.56|20.48|20.55|20.47|30
1642087850000|2022-01-13 15:30:50|||||||||22
1642087860000|2022-01-13 15:31:00|20.57|20.49|20.57|20.49|20.57|20.49|20.56|20.48|53
1642087870000|2022-01-13 15:31:10|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|22
1642087880000|2022-01-13 15:31:20|20.58|20.5|20.62|20.54|20.62|20.54|20.58|20.5|9
1642087890000|2022-01-13 15:31:30|||||||||1
1642087900000|2022-01-13 15:31:40|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|31
1642087910000|2022-01-13 15:31:50|20.63|20.55|20.64|20.56|20.67|20.59|20.63|20.55|1
1642087920000|2022-01-13 15:32:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1642087930000|2022-01-13 15:32:10|||||||||1
1642087940000|2022-01-13 15:32:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|62
1642087950000|2022-01-13 15:32:30|20.72|20.64|20.73|20.65|20.73|20.65|20.7|20.62|69
1642087970000|2022-01-13 15:32:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|210
1642087980000|2022-01-13 15:33:00|20.76|20.68|20.74|20.66|20.79|20.71|20.74|20.66|57
1642087990000|2022-01-13 15:33:10|||||||||17
1642088000000|2022-01-13 15:33:20|||||||||2
1642088020000|2022-01-13 15:33:40|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|106
1642088030000|2022-01-13 15:33:50|20.71|20.63|20.74|20.66|20.74|20.66|20.71|20.63|3
1642088040000|2022-01-13 15:34:00|20.71|20.63|20.74|20.66|20.74|20.66|20.71|20.63|0
1642088050000|2022-01-13 15:34:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1642088070000|2022-01-13 15:34:30|20.74|20.66|20.69|20.61|20.74|20.66|20.69|20.61|3
1642088080000|2022-01-13 15:34:40|||||||||3
1642088090000|2022-01-13 15:34:50|||||||||251
1642088100000|2022-01-13 15:35:00|||||||||11
1642088110000|2022-01-13 15:35:10|||||||||149
1642088120000|2022-01-13 15:35:20|||||||||20
1642088130000|2022-01-13 15:35:30|20.71|20.63|20.72|20.64|20.74|20.66|20.71|20.63|31
1642088140000|2022-01-13 15:35:40|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|30
1642088150000|2022-01-13 15:35:50|20.77|20.69|20.8|20.72|20.8|20.72|20.77|20.69|42
1642088160000|2022-01-13 15:36:00|20.79|20.71|20.75|20.67|20.8|20.72|20.75|20.67|0
1642088170000|2022-01-13 15:36:10|20.74|20.66|20.74|20.66|20.74|20.66|20.72|20.64|3
1642088180000|2022-01-13 15:36:20|20.71|20.63|20.69|20.61|20.72|20.64|20.69|20.61|6
1642088190000|2022-01-13 15:36:30|||||||||26
1642088200000|2022-01-13 15:36:40|||||||||20
1642088210000|2022-01-13 15:36:50|20.74|20.66|20.71|20.63|20.74|20.66|20.69|20.61|60
1642088220000|2022-01-13 15:37:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1642088230000|2022-01-13 15:37:10|20.71|20.63|20.71|20.63|20.74|20.66|20.71|20.63|112
1642088240000|2022-01-13 15:37:20|20.74|20.66|20.74|20.66|20.74|20.66|20.69|20.61|42
1642088250000|2022-01-13 15:37:30|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|2
1642088260000|2022-01-13 15:37:40|20.75|20.67|20.75|20.67|20.75|20.67|20.74|20.66|130
1642088270000|2022-01-13 15:37:50|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|0
1642088280000|2022-01-13 15:38:00|20.74|20.66|20.79|20.71|20.79|20.71|20.74|20.66|6
1642088290000|2022-01-13 15:38:10|20.77|20.69|20.79|20.71|20.8|20.72|20.77|20.69|8
1642088300000|2022-01-13 15:38:20|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|0
1642088310000|2022-01-13 15:38:30|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|2
1642088320000|2022-01-13 15:38:40|20.8|20.72|20.8|20.72|20.8|20.72|20.79|20.71|0
1642088330000|2022-01-13 15:38:50|||||||||2
1642088340000|2022-01-13 15:39:00|20.77|20.69|20.8|20.72|20.8|20.72|20.75|20.67|85
1642088360000|2022-01-13 15:39:20|20.81|20.73|20.81|20.73|20.81|20.73|20.8|20.72|44
1642088370000|2022-01-13 15:39:30|20.8|20.72|20.8|20.72|20.81|20.73|20.8|20.72|0
1642088380000|2022-01-13 15:39:40|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|51
1642088390000|2022-01-13 15:39:50|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|4
1642088400000|2022-01-13 15:40:00|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|3
1642088410000|2022-01-13 15:40:10|||||||||2
1642088440000|2022-01-13 15:40:40|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1642088470000|2022-01-13 15:41:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|2
1642088480000|2022-01-13 15:41:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1642088490000|2022-01-13 15:41:30|20.77|20.69|20.75|20.67|20.79|20.71|20.75|20.67|0
1642088500000|2022-01-13 15:41:40|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|2
1642088510000|2022-01-13 15:41:50|20.77|20.69|20.77|20.69|20.79|20.71|20.77|20.69|205
1642088520000|2022-01-13 15:42:00|20.75|20.67|20.75|20.67|20.77|20.69|20.74|20.66|135
1642088540000|2022-01-13 15:42:20|||||||||100
1642088560000|2022-01-13 15:42:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|22
1642088570000|2022-01-13 15:42:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|2
1642088580000|2022-01-13 15:43:00|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|0
1642088590000|2022-01-13 15:43:10|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|2
1642088610000|2022-01-13 15:43:30|20.74|20.66|20.74|20.66|20.75|20.67|20.74|20.66|180
1642088620000|2022-01-13 15:43:40|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|2
1642088630000|2022-01-13 15:43:50|20.75|20.67|20.75|20.67|20.75|20.67|20.74|20.66|1
1642088640000|2022-01-13 15:44:00|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|3
1642088650000|2022-01-13 15:44:10|20.74|20.66|20.74|20.66|20.74|20.66|20.72|20.64|21
1642088670000|2022-01-13 15:44:30|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|3
1642088690000|2022-01-13 15:44:50|||||||||2
1642088700000|2022-01-13 15:45:00|20.77|20.69|20.79|20.71|20.79|20.71|20.74|20.66|20
1642088710000|2022-01-13 15:45:10|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|6
1642088720000|2022-01-13 15:45:20|||||||||5
1642088730000|2022-01-13 15:45:30|20.77|20.69|20.77|20.69|20.77|20.69|20.74|20.66|5
1642088740000|2022-01-13 15:45:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|11
1642088750000|2022-01-13 15:45:50|||||||||16
1642088780000|2022-01-13 15:46:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|24
1642088790000|2022-01-13 15:46:30|20.71|20.63|20.74|20.66|20.74|20.66|20.71|20.63|76
1642088810000|2022-01-13 15:46:50|||||||||3
1642088820000|2022-01-13 15:47:00|||||||||2
1642088830000|2022-01-13 15:47:10|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|148
1642088840000|2022-01-13 15:47:20|20.79|20.71|20.74|20.66|20.79|20.71|20.74|20.66|1
1642088890000|2022-01-13 15:48:10|20.7|20.62|20.7|20.62|20.72|20.64|20.69|20.61|17
1642088900000|2022-01-13 15:48:20|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|4
1642088910000|2022-01-13 15:48:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|23
1642088930000|2022-01-13 15:48:50|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|10
1642088940000|2022-01-13 15:49:00|20.7|20.62|20.72|20.64|20.75|20.67|20.69|20.61|1
1642088950000|2022-01-13 15:49:10|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|2
1642088960000|2022-01-13 15:49:20|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|24
1642088970000|2022-01-13 15:49:30|20.7|20.62|20.7|20.62|20.74|20.66|20.7|20.62|0
1642088980000|2022-01-13 15:49:40|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|24
1642088990000|2022-01-13 15:49:50|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1642089000000|2022-01-13 15:50:00|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|40
1642089010000|2022-01-13 15:50:10|20.75|20.67|20.79|20.71|20.8|20.72|20.75|20.67|32
1642089020000|2022-01-13 15:50:20|20.8|20.72|20.8|20.72|20.8|20.72|20.79|20.71|208
1642089030000|2022-01-13 15:50:30|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|25
1642089040000|2022-01-13 15:50:40|20.85|20.77|20.83|20.75|20.85|20.77|20.8|20.72|10
1642089050000|2022-01-13 15:50:50|20.81|20.73|20.86|20.78|20.86|20.78|20.8|20.72|21
1642089060000|2022-01-13 15:51:00|20.88|20.8|20.86|20.78|20.91|20.83|20.86|20.78|4
1642089070000|2022-01-13 15:51:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|1
1642089080000|2022-01-13 15:51:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|17
1642089090000|2022-01-13 15:51:30|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|9
1642089110000|2022-01-13 15:51:50|20.88|20.8|20.85|20.77|20.88|20.8|20.85|20.77|2
1642089120000|2022-01-13 15:52:00|20.9|20.82|20.85|20.77|20.9|20.82|20.85|20.77|75
1642089130000|2022-01-13 15:52:10|20.86|20.78|20.85|20.77|20.9|20.82|20.85|20.77|12
1642089140000|2022-01-13 15:52:20|20.86|20.78|20.88|20.8|20.9|20.82|20.85|20.77|4
1642089150000|2022-01-13 15:52:30|20.9|20.82|20.86|20.78|20.9|20.82|20.86|20.78|0
1642089160000|2022-01-13 15:52:40|20.85|20.77|20.85|20.77|20.85|20.77|20.83|20.75|2
1642089170000|2022-01-13 15:52:50|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|25
1642089190000|2022-01-13 15:53:10|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|75
1642089200000|2022-01-13 15:53:20|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|59
1642089210000|2022-01-13 15:53:30|||||||||1
1642089230000|2022-01-13 15:53:50|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|111
1642089250000|2022-01-13 15:54:10|20.9|20.82|20.86|20.78|20.9|20.82|20.86|20.78|28
1642089270000|2022-01-13 15:54:30|||||||||2
1642089280000|2022-01-13 15:54:40|20.85|20.77|20.88|20.8|20.9|20.82|20.85|20.77|22
1642089290000|2022-01-13 15:54:50|20.86|20.78|20.86|20.78|20.86|20.78|20.85|20.77|11
1642089300000|2022-01-13 15:55:00|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|26
1642089310000|2022-01-13 15:55:10|20.85|20.77|20.85|20.77|20.85|20.77|20.84|20.76|7
1642089320000|2022-01-13 15:55:20|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|1
1642089330000|2022-01-13 15:55:30|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|14
1642089340000|2022-01-13 15:55:40|20.84|20.76|20.84|20.76|20.85|20.77|20.84|20.76|19
1642089350000|2022-01-13 15:55:50|||||||||2
1642089360000|2022-01-13 15:56:00|||||||||17
1642089370000|2022-01-13 15:56:10|20.79|20.71|20.79|20.71|20.82|20.74|20.79|20.71|24
1642089400000|2022-01-13 15:56:40|||||||||143
1642089410000|2022-01-13 15:56:50|||||||||1
1642089420000|2022-01-13 15:57:00|||||||||18
1642089430000|2022-01-13 15:57:10|||||||||111
1642089440000|2022-01-13 15:57:20|20.74|20.66|20.74|20.66|20.75|20.67|20.74|20.66|24
1642089450000|2022-01-13 15:57:30|20.75|20.67|20.75|20.67|20.75|20.67|20.74|20.66|30
1642089460000|2022-01-13 15:57:40|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1642089470000|2022-01-13 15:57:50|20.74|20.66|20.74|20.66|20.75|20.67|20.74|20.66|19
1642089480000|2022-01-13 15:58:00|20.69|20.61|20.72|20.64|20.74|20.66|20.69|20.61|27
1642089490000|2022-01-13 15:58:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1642089510000|2022-01-13 15:58:30|||||||||70
1642089520000|2022-01-13 15:58:40|||||||||15
1642089530000|2022-01-13 15:58:50|||||||||5
1642089540000|2022-01-13 15:59:00|||||||||4
1642089570000|2022-01-13 15:59:30|||||||||22
1642089580000|2022-01-13 15:59:40|||||||||25
1642089600000|2022-01-13 16:00:00|20.74|20.66|20.69|20.61|20.74|20.66|20.69|20.61|23
1642089610000|2022-01-13 16:00:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|3
1642089620000|2022-01-13 16:00:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|18
1642089630000|2022-01-13 16:00:30|20.74|20.66|20.69|20.61|20.74|20.66|20.69|20.61|52
1642089650000|2022-01-13 16:00:50|20.68|20.6|20.64|20.56|20.69|20.61|20.64|20.56|2
1642089660000|2022-01-13 16:01:00|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|8
1642089670000|2022-01-13 16:01:10|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|3
1642089680000|2022-01-13 16:01:20|||||||||20
1642089690000|2022-01-13 16:01:30|20.64|20.56|20.64|20.56|20.64|20.56|20.63|20.55|66
1642089700000|2022-01-13 16:01:40|20.68|20.6|20.63|20.55|20.68|20.6|20.63|20.55|14
1642089710000|2022-01-13 16:01:50|20.64|20.56|20.64|20.56|20.64|20.56|20.63|20.55|73
1642089720000|2022-01-13 16:02:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1642089730000|2022-01-13 16:02:10|||||||||22
1642089750000|2022-01-13 16:02:30|||||||||19
1642089760000|2022-01-13 16:02:40|||||||||15
1642089770000|2022-01-13 16:02:50|20.66|20.58|20.66|20.58|20.66|20.58|20.65|20.57|2
1642089780000|2022-01-13 16:03:00|20.68|20.6|20.68|20.6|20.69|20.61|20.66|20.58|33
1642089790000|2022-01-13 16:03:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|5
1642089800000|2022-01-13 16:03:20|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1642089810000|2022-01-13 16:03:30|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|33
1642089840000|2022-01-13 16:04:00|20.74|20.66|20.74|20.66|20.78|20.7|20.73|20.65|8
1642089850000|2022-01-13 16:04:10|20.76|20.68|20.78|20.7|20.79|20.71|20.74|20.66|37
1642089860000|2022-01-13 16:04:20|20.79|20.71|20.73|20.65|20.79|20.71|20.73|20.65|3
1642089870000|2022-01-13 16:04:30|20.72|20.64|20.7|20.62|20.72|20.64|20.68|20.6|3
1642089880000|2022-01-13 16:04:40|20.68|20.6|20.7|20.62|20.73|20.65|20.68|20.6|35
1642089890000|2022-01-13 16:04:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|1
1642089900000|2022-01-13 16:05:00|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|27
1642089910000|2022-01-13 16:05:10|20.71|20.63|20.73|20.65|20.73|20.65|20.7|20.62|10
1642089920000|2022-01-13 16:05:20|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1642089930000|2022-01-13 16:05:30|20.72|20.64|20.68|20.6|20.73|20.65|20.68|20.6|5
1642089940000|2022-01-13 16:05:40|||||||||20
1642089960000|2022-01-13 16:06:00|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|29
1642089970000|2022-01-13 16:06:10|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|1
1642089980000|2022-01-13 16:06:20|20.68|20.6|20.68|20.6|20.68|20.6|20.67|20.59|9
1642089990000|2022-01-13 16:06:30|||||||||2
1642090000000|2022-01-13 16:06:40|||||||||22
1642090010000|2022-01-13 16:06:50|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|1
1642090020000|2022-01-13 16:07:00|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|10
1642090030000|2022-01-13 16:07:10|20.68|20.6|20.68|20.6|20.68|20.6|20.67|20.59|5
1642090040000|2022-01-13 16:07:20|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|36
1642090050000|2022-01-13 16:07:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|18
1642090060000|2022-01-13 16:07:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|6
1642090080000|2022-01-13 16:08:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|20
1642090090000|2022-01-13 16:08:10|20.68|20.6|20.68|20.6|20.68|20.6|20.67|20.59|4
1642090100000|2022-01-13 16:08:20|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|0
1642090120000|2022-01-13 16:08:40|||||||||19
1642090150000|2022-01-13 16:09:10|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|57
1642090190000|2022-01-13 16:09:50|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|13
1642090200000|2022-01-13 16:10:00|20.68|20.6|20.72|20.64|20.72|20.64|20.68|20.6|7
1642090210000|2022-01-13 16:10:10|20.7|20.62|20.72|20.64|20.72|20.64|20.68|20.6|6
1642090220000|2022-01-13 16:10:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|68
1642090230000|2022-01-13 16:10:30|20.72|20.64|20.72|20.64|20.73|20.65|20.72|20.64|5
1642090240000|2022-01-13 16:10:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|8
1642090250000|2022-01-13 16:10:50|20.77|20.69|20.78|20.7|20.78|20.7|20.75|20.67|3
1642090260000|2022-01-13 16:11:00|20.77|20.69|20.73|20.65|20.78|20.7|20.73|20.65|28
1642090270000|2022-01-13 16:11:10|||||||||22
1642090290000|2022-01-13 16:11:30|20.77|20.69|20.73|20.65|20.77|20.69|20.73|20.65|1
1642090300000|2022-01-13 16:11:40|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|56
1642090310000|2022-01-13 16:11:50|20.73|20.65|20.78|20.7|20.78|20.7|20.73|20.65|21
1642090320000|2022-01-13 16:12:00|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|5
1642090330000|2022-01-13 16:12:10|20.77|20.69|20.73|20.65|20.78|20.7|20.73|20.65|24
1642090340000|2022-01-13 16:12:20|||||||||3
1642090350000|2022-01-13 16:12:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|10
1642090360000|2022-01-13 16:12:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|11
1642090370000|2022-01-13 16:12:50|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|4
1642090380000|2022-01-13 16:13:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|1
1642090390000|2022-01-13 16:13:10|20.68|20.6|20.72|20.64|20.72|20.64|20.68|20.6|22
1642090420000|2022-01-13 16:13:40|||||||||18
1642090430000|2022-01-13 16:13:50|||||||||23
1642090440000|2022-01-13 16:14:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|23
1642090450000|2022-01-13 16:14:10|20.67|20.59|20.72|20.64|20.72|20.64|20.67|20.59|22
1642090460000|2022-01-13 16:14:20|||||||||2
1642090470000|2022-01-13 16:14:30|||||||||19
1642090490000|2022-01-13 16:14:50|||||||||1
1642090510000|2022-01-13 16:15:10|||||||||37
1642090520000|2022-01-13 16:15:20|||||||||16
1642090530000|2022-01-13 16:15:30|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|70
1642090540000|2022-01-13 16:15:40|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|42
1642090550000|2022-01-13 16:15:50|20.72|20.64|20.7|20.62|20.72|20.64|20.68|20.6|0
1642090560000|2022-01-13 16:16:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|34
1642090570000|2022-01-13 16:16:10|||||||||34
1642090600000|2022-01-13 16:16:40|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|140
1642090610000|2022-01-13 16:16:50|20.68|20.6|20.72|20.64|20.72|20.64|20.67|20.59|3
1642090620000|2022-01-13 16:17:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|60
1642090630000|2022-01-13 16:17:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|62
1642090640000|2022-01-13 16:17:20|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|5
1642090650000|2022-01-13 16:17:30|20.73|20.65|20.73|20.65|20.73|20.65|20.7|20.62|43
1642090660000|2022-01-13 16:17:40|20.71|20.63|20.68|20.6|20.73|20.65|20.68|20.6|1
1642090670000|2022-01-13 16:17:50|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1642090680000|2022-01-13 16:18:00|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|13
1642090690000|2022-01-13 16:18:10|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|2
1642090700000|2022-01-13 16:18:20|20.68|20.6|20.68|20.6|20.68|20.6|20.67|20.59|13
1642090720000|2022-01-13 16:18:40|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|23
1642090730000|2022-01-13 16:18:50|20.68|20.6|20.68|20.6|20.68|20.6|20.67|20.59|32
1642090740000|2022-01-13 16:19:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1642090760000|2022-01-13 16:19:20|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|1
1642090770000|2022-01-13 16:19:30|20.73|20.65|20.72|20.64|20.73|20.65|20.7|20.62|82
1642090780000|2022-01-13 16:19:40|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|13
1642090790000|2022-01-13 16:19:50|20.73|20.65|20.73|20.65|20.73|20.65|20.72|20.64|2
1642090800000|2022-01-13 16:20:00|20.72|20.64|20.72|20.64|20.73|20.65|20.7|20.62|22
1642090810000|2022-01-13 16:20:10|20.73|20.65|20.72|20.64|20.73|20.65|20.7|20.62|0
1642090820000|2022-01-13 16:20:20|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|0
1642090830000|2022-01-13 16:20:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|2
1642090840000|2022-01-13 16:20:40|20.72|20.64|20.68|20.6|20.72|20.64|20.67|20.59|12
1642090850000|2022-01-13 16:20:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|16
1642090860000|2022-01-13 16:21:00|20.64|20.56|20.62|20.54|20.67|20.59|20.62|20.54|22
1642090870000|2022-01-13 16:21:10|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|35
1642090880000|2022-01-13 16:21:20|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1642090890000|2022-01-13 16:21:30|||||||||17
1642090900000|2022-01-13 16:21:40|20.61|20.53|20.61|20.53|20.62|20.54|20.61|20.53|42
1642090910000|2022-01-13 16:21:50|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|0
1642090920000|2022-01-13 16:22:00|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|63
1642090930000|2022-01-13 16:22:10|20.62|20.54|20.62|20.54|20.62|20.54|20.61|20.53|3
1642090940000|2022-01-13 16:22:20|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1642090950000|2022-01-13 16:22:30|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|30
1642090960000|2022-01-13 16:22:40|20.61|20.53|20.61|20.53|20.62|20.54|20.61|20.53|12
1642090970000|2022-01-13 16:22:50|20.59|20.51|20.57|20.49|20.61|20.53|20.57|20.49|0
1642090980000|2022-01-13 16:23:00|||||||||16
1642090990000|2022-01-13 16:23:10|||||||||3
1642091000000|2022-01-13 16:23:20|||||||||1
1642091010000|2022-01-13 16:23:30|||||||||2
1642091020000|2022-01-13 16:23:40|||||||||17
1642091040000|2022-01-13 16:24:00|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|81
1642091050000|2022-01-13 16:24:10|20.56|20.48|20.56|20.48|20.56|20.48|20.52|20.44|15
1642091080000|2022-01-13 16:24:40|||||||||30
1642091090000|2022-01-13 16:24:50|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|0
1642091110000|2022-01-13 16:25:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|48
1642091120000|2022-01-13 16:25:20|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|22
1642091140000|2022-01-13 16:25:40|||||||||8
1642091160000|2022-01-13 16:26:00|||||||||30
1642091180000|2022-01-13 16:26:20|||||||||19
1642091190000|2022-01-13 16:26:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|10
1642091210000|2022-01-13 16:26:50|||||||||44
1642091230000|2022-01-13 16:27:10|||||||||21
1642091240000|2022-01-13 16:27:20|||||||||10
1642091260000|2022-01-13 16:27:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|66
1642091280000|2022-01-13 16:28:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|8
1642091290000|2022-01-13 16:28:10|||||||||28
1642091300000|2022-01-13 16:28:20|||||||||1
1642091310000|2022-01-13 16:28:30|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|192
1642091320000|2022-01-13 16:28:40|||||||||17
1642091330000|2022-01-13 16:28:50|||||||||10
1642091340000|2022-01-13 16:29:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|165
1642091350000|2022-01-13 16:29:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|166
1642091360000|2022-01-13 16:29:20|||||||||21
1642091370000|2022-01-13 16:29:30|||||||||44
1642091380000|2022-01-13 16:29:40|||||||||40
1642091390000|2022-01-13 16:29:50|||||||||42
1642091400000|2022-01-13 16:30:00|20.52|20.44|20.56|20.48|20.56|20.48|20.52|20.44|131
1642091410000|2022-01-13 16:30:10|20.54|20.46|20.51|20.43|20.54|20.46|20.51|20.43|17
1642091420000|2022-01-13 16:30:20|20.52|20.44|20.56|20.48|20.56|20.48|20.52|20.44|9
1642091430000|2022-01-13 16:30:30|||||||||3
1642091440000|2022-01-13 16:30:40|||||||||2
1642091450000|2022-01-13 16:30:50|||||||||2
1642091480000|2022-01-13 16:31:20|||||||||43
1642091490000|2022-01-13 16:31:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|57
1642091510000|2022-01-13 16:31:50|20.7|20.62|20.66|20.58|20.7|20.62|20.65|20.57|131
1642091520000|2022-01-13 16:32:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|7
1642091530000|2022-01-13 16:32:10|20.66|20.58|20.66|20.58|20.66|20.58|20.63|20.55|7
1642091570000|2022-01-13 16:32:50|||||||||1
1642091610000|2022-01-13 16:33:30|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|5
1642091620000|2022-01-13 16:33:40|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|0
1642091650000|2022-01-13 16:34:10|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|10
1642091800000|2022-01-13 16:36:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|1
1642091810000|2022-01-13 16:36:50|20.61|20.53|20.61|20.53|20.61|20.53|20.58|20.5|0
1642091830000|2022-01-13 16:37:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1642091840000|2022-01-13 16:37:20|||||||||6
1642091870000|2022-01-13 16:37:50|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|0
1642091880000|2022-01-13 16:38:00|20.53|20.45|20.56|20.48|20.56|20.48|20.51|20.43|7
1642091910000|2022-01-13 16:38:30|||||||||1
1642092000000|2022-01-13 16:40:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|3
1642092010000|2022-01-13 16:40:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1642092070000|2022-01-13 16:41:10|||||||||1
1642092100000|2022-01-13 16:41:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|13
1642092120000|2022-01-13 16:42:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1642092190000|2022-01-13 16:43:10|20.51|20.43|20.51|20.43|20.52|20.44|20.51|20.43|1
1642092230000|2022-01-13 16:43:50|20.56|20.48|20.51|20.43|20.56|20.48|20.51|20.43|34
1642092280000|2022-01-13 16:44:40|||||||||2
1642092300000|2022-01-13 16:45:00|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1642092400000|2022-01-13 16:46:40|20.5|20.42|20.46|20.38|20.51|20.43|20.46|20.38|1
1642092420000|2022-01-13 16:47:00|20.5|20.42|20.46|20.38|20.5|20.42|20.46|20.38|0
1642092440000|2022-01-13 16:47:20|20.48|20.4|20.48|20.4|20.48|20.4|20.46|20.38|0
1642092450000|2022-01-13 16:47:30|20.5|20.42|20.46|20.38|20.5|20.42|20.46|20.38|0
1642092540000|2022-01-13 16:49:00|20.47|20.39|20.51|20.43|20.51|20.43|20.47|20.39|2
1642092610000|2022-01-13 16:50:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|4
1642092620000|2022-01-13 16:50:20|20.54|20.46|20.55|20.47|20.56|20.48|20.53|20.45|66
1642092640000|2022-01-13 16:50:40|||||||||1
1642092660000|2022-01-13 16:51:00|||||||||1
1642092670000|2022-01-13 16:51:10|||||||||20
1642092680000|2022-01-13 16:51:20|||||||||5
1642092740000|2022-01-13 16:52:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1642092750000|2022-01-13 16:52:30|20.51|20.43|20.55|20.47|20.55|20.47|20.51|20.43|0
1642092770000|2022-01-13 16:52:50|20.53|20.45|20.5|20.42|20.53|20.45|20.5|20.42|3
1642092830000|2022-01-13 16:53:50|20.48|20.4|20.48|20.4|20.48|20.4|20.46|20.38|0
1642092840000|2022-01-13 16:54:00|20.46|20.38|20.46|20.38|20.48|20.4|20.46|20.38|0
1642092850000|2022-01-13 16:54:10|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1642092860000|2022-01-13 16:54:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1642092900000|2022-01-13 16:55:00|20.46|20.38|20.46|20.38|20.48|20.4|20.45|20.37|2
1642092910000|2022-01-13 16:55:10|20.48|20.4|20.5|20.42|20.5|20.42|20.46|20.38|1
1642093020000|2022-01-13 16:57:00|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|2
1642093030000|2022-01-13 16:57:10|20.46|20.38|20.46|20.38|20.46|20.38|20.45|20.37|1
1642093050000|2022-01-13 16:57:30|20.48|20.4|20.45|20.37|20.48|20.4|20.45|20.37|0
1642093060000|2022-01-13 16:57:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1642093070000|2022-01-13 16:57:50|20.5|20.42|20.5|20.42|20.5|20.42|20.46|20.38|0
1642093090000|2022-01-13 16:58:10|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|2
1642093100000|2022-01-13 16:58:20|20.51|20.43|20.51|20.43|20.51|20.43|20.5|20.42|0
1642093110000|2022-01-13 16:58:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1642093150000|2022-01-13 16:59:10|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1642093190000|2022-01-13 16:59:50|||||||||2
1642093200000|2022-01-13 17:00:00|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1642093210000|2022-01-13 17:00:10|20.51|20.43|20.55|20.47|20.55|20.47|20.51|20.43|1
1642093220000|2022-01-13 17:00:20|||||||||1
1642093240000|2022-01-13 17:00:40|20.53|20.45|20.53|20.45|20.53|20.45|20.5|20.42|0
1642093250000|2022-01-13 17:00:50|20.51|20.43|20.55|20.47|20.55|20.47|20.51|20.43|2
1642093280000|2022-01-13 17:01:20|||||||||8
1642093290000|2022-01-13 17:01:30|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|34
1642093300000|2022-01-13 17:01:40|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|7
1642093320000|2022-01-13 17:02:00|20.58|20.5|20.55|20.47|20.58|20.5|20.55|20.47|52
1642093360000|2022-01-13 17:02:40|||||||||2
1642093370000|2022-01-13 17:02:50|20.53|20.45|20.53|20.45|20.53|20.45|20.51|20.43|0
1642093380000|2022-01-13 17:03:00|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1642093390000|2022-01-13 17:03:10|20.51|20.43|20.53|20.45|20.53|20.45|20.5|20.42|2
1642093400000|2022-01-13 17:03:20|||||||||1
1642093410000|2022-01-13 17:03:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1642093440000|2022-01-13 17:04:00|||||||||7
1642093450000|2022-01-13 17:04:10|20.58|20.5|20.55|20.47|20.58|20.5|20.55|20.47|10
1642093460000|2022-01-13 17:04:20|20.58|20.5|20.6|20.52|20.6|20.52|20.55|20.47|128
1642093470000|2022-01-13 17:04:30|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|7
1642093480000|2022-01-13 17:04:40|20.63|20.55|20.63|20.55|20.65|20.57|20.63|20.55|22
1642093490000|2022-01-13 17:04:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1642093500000|2022-01-13 17:05:00|20.63|20.55|20.63|20.55|20.65|20.57|20.61|20.53|0
1642093510000|2022-01-13 17:05:10|20.61|20.53|20.6|20.52|20.63|20.55|20.6|20.52|12
1642093520000|2022-01-13 17:05:20|||||||||5
1642093550000|2022-01-13 17:05:50|||||||||1
1642093590000|2022-01-13 17:06:30|||||||||2
1642093600000|2022-01-13 17:06:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|13
1642093610000|2022-01-13 17:06:50|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1642093620000|2022-01-13 17:07:00|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1642093630000|2022-01-13 17:07:10|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1642093640000|2022-01-13 17:07:20|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1642093650000|2022-01-13 17:07:30|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1642093660000|2022-01-13 17:07:40|20.6|20.52|20.6|20.52|20.6|20.52|20.59|20.51|6
1642093670000|2022-01-13 17:07:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1642093680000|2022-01-13 17:08:00|20.54|20.46|20.57|20.49|20.57|20.49|20.54|20.46|3
1642093690000|2022-01-13 17:08:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1642093720000|2022-01-13 17:08:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1642093740000|2022-01-13 17:09:00|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1642093750000|2022-01-13 17:09:10|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1642093760000|2022-01-13 17:09:20|20.55|20.47|20.55|20.47|20.57|20.49|20.54|20.46|0
1642093770000|2022-01-13 17:09:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1642093780000|2022-01-13 17:09:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1642093790000|2022-01-13 17:09:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1642093800000|2022-01-13 17:10:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1642093840000|2022-01-13 17:10:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1642093850000|2022-01-13 17:10:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1642093860000|2022-01-13 17:11:00|20.6|20.52|20.6|20.52|20.6|20.52|20.59|20.51|0
1642093870000|2022-01-13 17:11:10|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|5
1642093880000|2022-01-13 17:11:20|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1642093890000|2022-01-13 17:11:30|20.62|20.54|20.64|20.56|20.64|20.56|20.6|20.52|0
1642093920000|2022-01-13 17:12:00|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1642093930000|2022-01-13 17:12:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1642093950000|2022-01-13 17:12:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|1
1642093960000|2022-01-13 17:12:40|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|10
1642093970000|2022-01-13 17:12:50|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|1
1642093980000|2022-01-13 17:13:00|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|1
1642093990000|2022-01-13 17:13:10|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1642094000000|2022-01-13 17:13:20|20.67|20.59|20.67|20.59|20.68|20.6|20.65|20.57|0
1642094010000|2022-01-13 17:13:30|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|2
1642094020000|2022-01-13 17:13:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1642094040000|2022-01-13 17:14:00|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1642094050000|2022-01-13 17:14:10|20.7|20.62|20.67|20.59|20.7|20.62|20.67|20.59|3
1642094060000|2022-01-13 17:14:20|20.68|20.6|20.7|20.62|20.7|20.62|20.67|20.59|0
1642094080000|2022-01-13 17:14:40|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|0
1642094090000|2022-01-13 17:14:50|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1642094100000|2022-01-13 17:15:00|20.71|20.63|20.73|20.65|20.73|20.65|20.7|20.62|0
1642094110000|2022-01-13 17:15:10|20.76|20.68|20.81|20.73|20.81|20.73|20.75|20.67|6
1642094120000|2022-01-13 17:15:20|20.83|20.75|20.86|20.78|20.86|20.78|20.81|20.73|6
1642094130000|2022-01-13 17:15:30|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|54
1642094140000|2022-01-13 17:15:40|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|7
1642094150000|2022-01-13 17:15:50|20.86|20.78|20.86|20.78|20.87|20.79|20.86|20.78|0
1642094160000|2022-01-13 17:16:00|20.87|20.79|20.87|20.79|20.87|20.79|20.86|20.78|4
1642094170000|2022-01-13 17:16:10|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|62
1642094180000|2022-01-13 17:16:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1642094190000|2022-01-13 17:16:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1642094210000|2022-01-13 17:16:50|||||||||3
1642094220000|2022-01-13 17:17:00|||||||||2
1642094230000|2022-01-13 17:17:10|20.98|20.9|21.02|20.94|21.02|20.94|20.97|20.89|25
1642094240000|2022-01-13 17:17:20|||||||||19
1642094250000|2022-01-13 17:17:30|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|0
1642094260000|2022-01-13 17:17:40|21.01|20.93|20.99|20.91|21.01|20.93|20.97|20.89|2
1642094270000|2022-01-13 17:17:50|20.97|20.89|21.02|20.94|21.03|20.95|20.97|20.89|10
1642094280000|2022-01-13 17:18:00|21.03|20.95|21.02|20.94|21.03|20.95|20.98|20.9|3
1642094290000|2022-01-13 17:18:10|21|20.92|20.98|20.9|21.02|20.94|20.98|20.9|0
1642094300000|2022-01-13 17:18:20|21|20.92|21|20.92|21.02|20.94|21|20.92|1
1642094310000|2022-01-13 17:18:30|20.98|20.9|20.98|20.9|21|20.92|20.98|20.9|0
1642094320000|2022-01-13 17:18:40|21|20.92|21|20.92|21.03|20.95|20.98|20.9|2
1642094330000|2022-01-13 17:18:50|||||||||3
1642094340000|2022-01-13 17:19:00|21.03|20.95|21.03|20.95|21.03|20.95|21|20.92|0
1642094350000|2022-01-13 17:19:10|21|20.92|20.98|20.9|21.03|20.95|20.98|20.9|6
1642094360000|2022-01-13 17:19:20|20.97|20.89|20.97|20.89|20.98|20.9|20.97|20.89|104
1642094370000|2022-01-13 17:19:30|20.98|20.9|20.98|20.9|20.98|20.9|20.97|20.89|3
1642094380000|2022-01-13 17:19:40|21.02|20.94|21.05|20.97|21.07|20.99|21.02|20.94|10
1642094390000|2022-01-13 17:19:50|21.03|20.95|21.03|20.95|21.03|20.95|21.02|20.94|2
1642094400000|2022-01-13 17:20:00|21.05|20.97|21.12|21.04|21.12|21.04|21.05|20.97|9
1642094410000|2022-01-13 17:20:10|21.1|21.02|21.07|20.99|21.12|21.04|21.07|20.99|5
1642094420000|2022-01-13 17:20:20|21.08|21|21.1|21.02|21.13|21.05|21.08|21|4
1642094430000|2022-01-13 17:20:30|21.12|21.04|21.13|21.05|21.13|21.05|21.1|21.02|1
1642094440000|2022-01-13 17:20:40|21.15|21.07|21.15|21.07|21.15|21.07|21.13|21.05|0
1642094450000|2022-01-13 17:20:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1642094460000|2022-01-13 17:21:00|21.15|21.07|21.18|21.1|21.18|21.1|21.15|21.07|5
1642094470000|2022-01-13 17:21:10|21.14|21.06|21.16|21.08|21.18|21.1|21.13|21.05|8
1642094480000|2022-01-13 17:21:20|21.15|21.07|21.18|21.1|21.18|21.1|21.15|21.07|0
1642094490000|2022-01-13 17:21:30|21.16|21.08|21.19|21.11|21.19|21.11|21.16|21.08|4
1642094500000|2022-01-13 17:21:40|21.21|21.13|21.23|21.15|21.23|21.15|21.19|21.11|7
1642094510000|2022-01-13 17:21:50|21.2|21.12|21.18|21.1|21.23|21.15|21.18|21.1|4
1642094520000|2022-01-13 17:22:00|21.15|21.07|21.18|21.1|21.2|21.12|21.15|21.07|2
1642094530000|2022-01-13 17:22:10|||||||||4
1642094540000|2022-01-13 17:22:20|||||||||2
1642094550000|2022-01-13 17:22:30|21.15|21.07|21.13|21.05|21.18|21.1|21.13|21.05|5
1642094570000|2022-01-13 17:22:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|32
1642094580000|2022-01-13 17:23:00|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|51
1642094590000|2022-01-13 17:23:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|1
1642094600000|2022-01-13 17:23:20|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|1
1642094610000|2022-01-13 17:23:30|21.12|21.04|21.09|21.01|21.12|21.04|21.09|21.01|1
1642094620000|2022-01-13 17:23:40|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|2
1642094630000|2022-01-13 17:23:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|17
1642094650000|2022-01-13 17:24:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|2
1642094660000|2022-01-13 17:24:20|21.1|21.02|21.1|21.02|21.12|21.04|21.1|21.02|0
1642094670000|2022-01-13 17:24:30|21.09|21.01|21.09|21.01|21.1|21.02|21.05|20.97|3
1642094680000|2022-01-13 17:24:40|21.1|21.02|21.05|20.97|21.12|21.04|21.05|20.97|1
1642094690000|2022-01-13 17:24:50|21.07|20.99|21.07|20.99|21.07|20.99|21.05|20.97|1
1642094700000|2022-01-13 17:25:00|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|0
1642094710000|2022-01-13 17:25:10|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|0
1642094720000|2022-01-13 17:25:20|21.05|20.97|21.05|20.97|21.07|20.99|21.05|20.97|0
1642094730000|2022-01-13 17:25:30|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|0
1642094740000|2022-01-13 17:25:40|21.03|20.95|21.05|20.97|21.07|20.99|21.03|20.95|0
1642094750000|2022-01-13 17:25:50|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|0
1642094760000|2022-01-13 17:26:00|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|2
1642094770000|2022-01-13 17:26:10|21.07|20.99|21.07|20.99|21.07|20.99|21.05|20.97|0
1642094780000|2022-01-13 17:26:20|21.05|20.97|21.05|20.97|21.07|20.99|21.05|20.97|1
1642094790000|2022-01-13 17:26:30|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1642094800000|2022-01-13 17:26:40|21.08|21|21.08|21|21.08|21|21.07|20.99|1
1642094820000|2022-01-13 17:27:00|21.07|20.99|21.08|21|21.08|21|21.05|20.97|1
1642094830000|2022-01-13 17:27:10|21.07|20.99|21.1|21.02|21.12|21.04|21.07|20.99|0
1642094840000|2022-01-13 17:27:20|21.08|21|21.08|21|21.1|21.02|21.08|21|0
1642094860000|2022-01-13 17:27:40|||||||||1
1642094880000|2022-01-13 17:28:00|21.07|20.99|21.07|20.99|21.07|20.99|21.05|20.97|1
1642094890000|2022-01-13 17:28:10|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|0
1642094900000|2022-01-13 17:28:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1642094910000|2022-01-13 17:28:30|21.07|20.99|21.05|20.97|21.07|20.99|21.02|20.94|3
1642094920000|2022-01-13 17:28:40|21.02|20.94|21.04|20.96|21.05|20.97|21.02|20.94|1
1642094930000|2022-01-13 17:28:50|21.05|20.97|21.05|20.97|21.05|20.97|21.02|20.94|0
1642094940000|2022-01-13 17:29:00|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|0
1642094950000|2022-01-13 17:29:10|21.07|20.99|21.07|20.99|21.08|21|21.07|20.99|1
1642094960000|2022-01-13 17:29:20|21.08|21|21.08|21|21.08|21|21.08|21|0
1642094970000|2022-01-13 17:29:30|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1642094980000|2022-01-13 17:29:40|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|1
1642094990000|2022-01-13 17:29:50|21.05|20.97|21.07|20.99|21.08|21|21.05|20.97|1
1642095000000|2022-01-13 17:30:00|21.08|21|21.12|21.04|21.12|21.04|21.07|20.99|0
1642095010000|2022-01-13 17:30:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|14
1642095020000|2022-01-13 17:30:20|21.15|21.07|21.15|21.07|21.17|21.09|21.12|21.04|5
1642095030000|2022-01-13 17:30:30|21.13|21.05|21.17|21.09|21.18|21.1|21.13|21.05|1
1642095040000|2022-01-13 17:30:40|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|1
1642095050000|2022-01-13 17:30:50|21.18|21.1|21.15|21.07|21.2|21.12|21.15|21.07|0
1642095060000|2022-01-13 17:31:00|21.13|21.05|21.12|21.04|21.15|21.07|21.09|21.01|2
1642095070000|2022-01-13 17:31:10|21.1|21.02|21.07|20.99|21.1|21.02|21.07|20.99|1
1642095080000|2022-01-13 17:31:20|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|0
1642095090000|2022-01-13 17:31:30|21.08|21|21.08|21|21.1|21.02|21.08|21|0
1642095100000|2022-01-13 17:31:40|21.07|20.99|21.1|21.02|21.1|21.02|21.07|20.99|0
1642095110000|2022-01-13 17:31:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|1
1642095120000|2022-01-13 17:32:00|21.08|21|21.1|21.02|21.1|21.02|21.08|21|0
1642095130000|2022-01-13 17:32:10|21.08|21|21.08|21|21.08|21|21.07|20.99|1
1642095140000|2022-01-13 17:32:20|21.07|20.99|21.05|20.97|21.08|21|21.03|20.95|0
1642095150000|2022-01-13 17:32:30|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|0
1642095160000|2022-01-13 17:32:40|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|0
1642095170000|2022-01-13 17:32:50|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|0
1642095180000|2022-01-13 17:33:00|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|0
1642095190000|2022-01-13 17:33:10|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|2
1642095200000|2022-01-13 17:33:20|21|20.92|21|20.92|21|20.92|21|20.92|0
1642095210000|2022-01-13 17:33:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1642095220000|2022-01-13 17:33:40|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1642095230000|2022-01-13 17:33:50|21|20.92|21|20.92|21.02|20.94|21|20.92|0
1642095240000|2022-01-13 17:34:00|21.02|20.94|21.02|20.94|21.02|20.94|21|20.92|0
1642095250000|2022-01-13 17:34:10|21|20.92|21|20.92|21.02|20.94|21|20.92|0
1642095260000|2022-01-13 17:34:20|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1642095270000|2022-01-13 17:34:30|21.04|20.96|21.02|20.94|21.07|20.99|21.02|20.94|1
1642095280000|2022-01-13 17:34:40|20.98|20.9|21.01|20.93|21.01|20.93|20.98|20.9|4
1642095300000|2022-01-13 17:35:00|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|1
1642095310000|2022-01-13 17:35:10|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|0
1642095320000|2022-01-13 17:35:20|20.95|20.87|20.96|20.88|20.96|20.88|20.93|20.85|5
1642095330000|2022-01-13 17:35:30|20.95|20.87|20.93|20.85|20.96|20.88|20.93|20.85|1
1642095340000|2022-01-13 17:35:40|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1642095350000|2022-01-13 17:35:50|20.96|20.88|21.01|20.93|21.01|20.93|20.96|20.88|0
1642095360000|2022-01-13 17:36:00|21|20.92|20.96|20.88|21.01|20.93|20.95|20.87|2
1642095370000|2022-01-13 17:36:10|20.98|20.9|20.98|20.9|21|20.92|20.98|20.9|0
1642095380000|2022-01-13 17:36:20|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|0
1642095390000|2022-01-13 17:36:30|21|20.92|21.01|20.93|21.01|20.93|20.96|20.88|0
1642095400000|2022-01-13 17:36:40|21|20.92|21.01|20.93|21.01|20.93|21|20.92|0
1642095410000|2022-01-13 17:36:50|21.03|20.95|21.06|20.98|21.06|20.98|21.03|20.95|0
1642095430000|2022-01-13 17:37:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1642095440000|2022-01-13 17:37:20|21.11|21.03|21.11|21.03|21.11|21.03|21.1|21.02|1
1642095450000|2022-01-13 17:37:30|21.09|21.01|21.09|21.01|21.11|21.03|21.09|21.01|0
1642095460000|2022-01-13 17:37:40|21.11|21.03|21.11|21.03|21.11|21.03|21.09|21.01|0
1642095500000|2022-01-13 17:38:20|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|0
1642095510000|2022-01-13 17:38:30|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|0
1642095540000|2022-01-13 17:39:00|21.01|20.93|21.01|20.93|21.01|20.93|20.99|20.91|9
1642095550000|2022-01-13 17:39:10|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|0
1642095560000|2022-01-13 17:39:20|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|1
1642095570000|2022-01-13 17:39:30|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|0
1642095600000|2022-01-13 17:40:00|||||||||1
1642095620000|2022-01-13 17:40:20|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|0
1642095650000|2022-01-13 17:40:50|21.06|20.98|21.06|20.98|21.07|20.99|21.06|20.98|0
1642095660000|2022-01-13 17:41:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1642095670000|2022-01-13 17:41:10|21.06|20.98|21.06|20.98|21.06|20.98|21.04|20.96|0
1642095680000|2022-01-13 17:41:20|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1642095690000|2022-01-13 17:41:30|21.06|20.98|21.06|20.98|21.07|20.99|21.06|20.98|0
1642095700000|2022-01-13 17:41:40|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|9
1642095720000|2022-01-13 17:42:00|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|0
1642095740000|2022-01-13 17:42:20|21.07|20.99|21.09|21.01|21.09|21.01|21.06|20.98|0
1642095760000|2022-01-13 17:42:40|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|6
1642095770000|2022-01-13 17:42:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1642095790000|2022-01-13 17:43:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1642095810000|2022-01-13 17:43:30|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|0
1642095830000|2022-01-13 17:43:50|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|0
1642095840000|2022-01-13 17:44:00|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|0
1642095870000|2022-01-13 17:44:30|||||||||2
1642095880000|2022-01-13 17:44:40|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|1
1642095890000|2022-01-13 17:44:50|21.07|20.99|21.11|21.03|21.11|21.03|21.07|20.99|0
1642095900000|2022-01-13 17:45:00|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|4
1642095910000|2022-01-13 17:45:10|21.01|20.93|21.01|20.93|21.04|20.96|21.01|20.93|11
1642095920000|2022-01-13 17:45:20|21.03|20.95|21.06|20.98|21.06|20.98|21.03|20.95|1
1642095950000|2022-01-13 17:45:50|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|1
1642095960000|2022-01-13 17:46:00|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|0
1642095970000|2022-01-13 17:46:10|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|0
1642096000000|2022-01-13 17:46:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1642096010000|2022-01-13 17:46:50|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|0
1642096020000|2022-01-13 17:47:00|21.11|21.03|21.11|21.03|21.11|21.03|21.1|21.02|0
1642096040000|2022-01-13 17:47:20|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|0
1642096050000|2022-01-13 17:47:30|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|5
1642096060000|2022-01-13 17:47:40|||||||||3
1642096080000|2022-01-13 17:48:00|21.18|21.1|21.19|21.11|21.21|21.13|21.18|21.1|5
1642096090000|2022-01-13 17:48:10|21.21|21.13|21.21|21.13|21.21|21.13|21.19|21.11|0
1642096100000|2022-01-13 17:48:20|21.26|21.18|21.23|21.15|21.26|21.18|21.23|21.15|5
1642096110000|2022-01-13 17:48:30|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1642096120000|2022-01-13 17:48:40|21.26|21.18|21.31|21.23|21.31|21.23|21.26|21.18|1
1642096130000|2022-01-13 17:48:50|21.28|21.2|21.26|21.18|21.29|21.21|21.26|21.18|0
1642096140000|2022-01-13 17:49:00|21.24|21.16|21.21|21.13|21.24|21.16|21.21|21.13|1
1642096160000|2022-01-13 17:49:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1642096170000|2022-01-13 17:49:30|21.21|21.13|21.23|21.15|21.24|21.16|21.21|21.13|0
1642096180000|2022-01-13 17:49:40|21.24|21.16|21.24|21.16|21.24|21.16|21.21|21.13|0
1642096190000|2022-01-13 17:49:50|21.21|21.13|21.24|21.16|21.24|21.16|21.21|21.13|0
1642096220000|2022-01-13 17:50:20|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|0
1642096240000|2022-01-13 17:50:40|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|0
1642096250000|2022-01-13 17:50:50|21.29|21.21|21.24|21.16|21.31|21.23|21.24|21.16|0
1642096260000|2022-01-13 17:51:00|21.22|21.14|21.19|21.11|21.22|21.14|21.19|21.11|2
1642096280000|2022-01-13 17:51:20|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|0
1642096300000|2022-01-13 17:51:40|21.16|21.08|21.16|21.08|21.16|21.08|21.14|21.06|6
1642096310000|2022-01-13 17:51:50|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1642096320000|2022-01-13 17:52:00|21.15|21.07|21.11|21.03|21.15|21.07|21.11|21.03|0
1642096330000|2022-01-13 17:52:10|21.12|21.04|21.14|21.06|21.14|21.06|21.11|21.03|0
1642096340000|2022-01-13 17:52:20|21.16|21.08|21.18|21.1|21.19|21.11|21.16|21.08|0
1642096350000|2022-01-13 17:52:30|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|0
1642096370000|2022-01-13 17:52:50|21.24|21.16|21.21|21.13|21.24|21.16|21.21|21.13|0
1642096380000|2022-01-13 17:53:00|21.23|21.15|21.23|21.15|21.24|21.16|21.21|21.13|0
1642096390000|2022-01-13 17:53:10|21.21|21.13|21.23|21.15|21.24|21.16|21.21|21.13|0
1642096400000|2022-01-13 17:53:20|21.21|21.13|21.24|21.16|21.24|21.16|21.21|21.13|0
1642096410000|2022-01-13 17:53:30|21.26|21.18|21.26|21.18|21.26|21.18|21.21|21.13|0
1642096420000|2022-01-13 17:53:40|21.24|21.16|21.24|21.16|21.26|21.18|21.24|21.16|0
1642096430000|2022-01-13 17:53:50|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|0
1642096440000|2022-01-13 17:54:00|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|1
1642096450000|2022-01-13 17:54:10|21.29|21.21|21.29|21.21|21.29|21.21|21.26|21.18|0
1642096460000|2022-01-13 17:54:20|21.26|21.18|21.29|21.21|21.29|21.21|21.26|21.18|1
1642096470000|2022-01-13 17:54:30|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|0
1642096480000|2022-01-13 17:54:40|21.28|21.2|21.29|21.21|21.29|21.21|21.26|21.18|0
1642096490000|2022-01-13 17:54:50|21.26|21.18|21.19|21.11|21.26|21.18|21.19|21.11|0
1642096500000|2022-01-13 17:55:00|||||||||2
1642096510000|2022-01-13 17:55:10|21.18|21.1|21.21|21.13|21.21|21.13|21.16|21.08|9
1642096520000|2022-01-13 17:55:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1642096530000|2022-01-13 17:55:30|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|0
1642096540000|2022-01-13 17:55:40|21.18|21.1|21.14|21.06|21.19|21.11|21.14|21.06|1
1642096550000|2022-01-13 17:55:50|21.16|21.08|21.14|21.06|21.16|21.08|21.13|21.05|0
1642096560000|2022-01-13 17:56:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1642096570000|2022-01-13 17:56:10|21.14|21.06|21.16|21.08|21.16|21.08|21.13|21.05|0
1642096580000|2022-01-13 17:56:20|21.15|21.07|21.16|21.08|21.16|21.08|21.13|21.05|0
1642096590000|2022-01-13 17:56:30|21.14|21.06|21.14|21.06|21.16|21.08|21.14|21.06|1
1642096600000|2022-01-13 17:56:40|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1642096610000|2022-01-13 17:56:50|21.11|21.03|21.11|21.03|21.12|21.04|21.11|21.03|1
1642096620000|2022-01-13 17:57:00|21.09|21.01|21.12|21.04|21.12|21.04|21.09|21.01|0
1642096630000|2022-01-13 17:57:10|21.11|21.03|21.11|21.03|21.11|21.03|21.09|21.01|1
1642096640000|2022-01-13 17:57:20|||||||||7
1642096680000|2022-01-13 17:58:00|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|0
1642096690000|2022-01-13 17:58:10|21.09|21.01|21.09|21.01|21.11|21.03|21.06|20.98|1
1642096700000|2022-01-13 17:58:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1642096730000|2022-01-13 17:58:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1642096740000|2022-01-13 17:59:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1642096760000|2022-01-13 17:59:20|21.08|21|21.08|21|21.08|21|21.06|20.98|10
1642096770000|2022-01-13 17:59:30|21.1|21.02|21.11|21.03|21.11|21.03|21.08|21|2
1642096790000|2022-01-13 17:59:50|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|1
1642096810000|2022-01-13 18:00:10|21.13|21.05|21.13|21.05|21.14|21.06|21.13|21.05|0
1642096820000|2022-01-13 18:00:20|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|1
1642096840000|2022-01-13 18:00:40|21.17|21.09|21.19|21.11|21.19|21.11|21.16|21.08|3
1642096850000|2022-01-13 18:00:50|21.21|21.13|21.21|21.13|21.21|21.13|21.19|21.11|0
1642096860000|2022-01-13 18:01:00|21.19|21.11|21.24|21.16|21.24|21.16|21.19|21.11|0
1642096870000|2022-01-13 18:01:10|21.26|21.18|21.22|21.14|21.26|21.18|21.22|21.14|0
1642096880000|2022-01-13 18:01:20|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|0
1642096890000|2022-01-13 18:01:30|21.24|21.16|21.27|21.19|21.27|21.19|21.22|21.14|0
1642096900000|2022-01-13 18:01:40|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|0
1642096910000|2022-01-13 18:01:50|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|0
1642096920000|2022-01-13 18:02:00|21.29|21.21|21.21|21.13|21.29|21.21|21.21|21.13|0
1642096930000|2022-01-13 18:02:10|21.19|21.11|21.22|21.14|21.22|21.14|21.19|21.11|0
1642096940000|2022-01-13 18:02:20|21.24|21.16|21.21|21.13|21.24|21.16|21.21|21.13|0
1642096950000|2022-01-13 18:02:30|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|0
1642096970000|2022-01-13 18:02:50|21.18|21.1|21.11|21.03|21.18|21.1|21.11|21.03|0
1642096980000|2022-01-13 18:03:00|21.13|21.05|21.16|21.08|21.16|21.08|21.11|21.03|0
1642096990000|2022-01-13 18:03:10|21.18|21.1|21.14|21.06|21.18|21.1|21.14|21.06|3
1642097000000|2022-01-13 18:03:20|21.13|21.05|21.14|21.06|21.16|21.08|21.13|21.05|1
1642097010000|2022-01-13 18:03:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1642097020000|2022-01-13 18:03:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1642097030000|2022-01-13 18:03:50|21.19|21.11|21.19|21.11|21.21|21.13|21.18|21.1|0
1642097040000|2022-01-13 18:04:00|21.18|21.1|21.11|21.03|21.19|21.11|21.11|21.03|0
1642097050000|2022-01-13 18:04:10|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|0
1642097060000|2022-01-13 18:04:20|21.12|21.04|21.14|21.06|21.16|21.08|21.12|21.04|18
1642097070000|2022-01-13 18:04:30|21.12|21.04|21.09|21.01|21.12|21.04|21.07|20.99|4
1642097080000|2022-01-13 18:04:40|21.11|21.03|21.11|21.03|21.11|21.03|21.09|21.01|0
1642097090000|2022-01-13 18:04:50|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|0
1642097100000|2022-01-13 18:05:00|21.12|21.04|21.11|21.03|21.14|21.06|21.11|21.03|9
1642097110000|2022-01-13 18:05:10|21.12|21.04|21.16|21.08|21.16|21.08|21.12|21.04|1
1642097120000|2022-01-13 18:05:20|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|0
1642097130000|2022-01-13 18:05:30|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|1
1642097140000|2022-01-13 18:05:40|21.1|21.02|21.06|20.98|21.11|21.03|21.06|20.98|0
1642097150000|2022-01-13 18:05:50|21.08|21|21.08|21|21.11|21.03|21.08|21|0
1642097160000|2022-01-13 18:06:00|21.1|21.02|21.06|20.98|21.11|21.03|21.06|20.98|4
1642097170000|2022-01-13 18:06:10|21.03|20.95|21.08|21|21.08|21|21.03|20.95|1
1642097180000|2022-01-13 18:06:20|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|0
1642097190000|2022-01-13 18:06:30|21.06|20.98|21.06|20.98|21.06|20.98|21.05|20.97|1
1642097200000|2022-01-13 18:06:40|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|2
1642097240000|2022-01-13 18:07:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1642097250000|2022-01-13 18:07:30|21.05|20.97|21.03|20.95|21.06|20.98|21.03|20.95|0
1642097260000|2022-01-13 18:07:40|21.05|20.97|21.06|20.98|21.06|20.98|21.03|20.95|0
1642097270000|2022-01-13 18:07:50|21.05|20.97|21.05|20.97|21.06|20.98|21.03|20.95|0
1642097280000|2022-01-13 18:08:00|21.03|20.95|21.03|20.95|21.03|20.95|21.01|20.93|0
1642097290000|2022-01-13 18:08:10|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|0
1642097310000|2022-01-13 18:08:30|21.05|20.97|21.03|20.95|21.06|20.98|21.03|20.95|0
1642097320000|2022-01-13 18:08:40|21.05|20.97|21.03|20.95|21.05|20.97|21.01|20.93|0
1642097350000|2022-01-13 18:09:10|21.05|20.97|21.06|20.98|21.08|21|21.05|20.97|0
1642097360000|2022-01-13 18:09:20|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|0
1642097370000|2022-01-13 18:09:30|21.08|21|21.08|21|21.08|21|21.08|21|0
1642097380000|2022-01-13 18:09:40|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1642097390000|2022-01-13 18:09:50|21.06|20.98|21.08|21|21.08|21|21.06|20.98|0
1642097400000|2022-01-13 18:10:00|21.06|20.98|21.08|21|21.08|21|21.06|20.98|0
1642097410000|2022-01-13 18:10:10|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|0
1642097420000|2022-01-13 18:10:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1642097440000|2022-01-13 18:10:40|21.05|20.97|21.03|20.95|21.06|20.98|21.03|20.95|0
1642097450000|2022-01-13 18:10:50|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|0
1642097460000|2022-01-13 18:11:00|21.08|21|21.08|21|21.08|21|21.08|21|0
1642097470000|2022-01-13 18:11:10|21.06|20.98|21.06|20.98|21.08|21|21.05|20.97|0
1642097480000|2022-01-13 18:11:20|21.05|20.97|21.05|20.97|21.06|20.98|21.05|20.97|0
1642097490000|2022-01-13 18:11:30|21.06|20.98|21.08|21|21.08|21|21.06|20.98|0
1642097500000|2022-01-13 18:11:40|21.06|20.98|21.06|20.98|21.08|21|21.06|20.98|0
1642097510000|2022-01-13 18:11:50|21.08|21|21.08|21|21.1|21.02|21.08|21|0
1642097520000|2022-01-13 18:12:00|21.1|21.02|21.1|21.02|21.1|21.02|21.08|21|0
1642097530000|2022-01-13 18:12:10|21.08|21|21.08|21|21.1|21.02|21.08|21|0
1642097540000|2022-01-13 18:12:20|21.1|21.02|21.08|21|21.1|21.02|21.06|20.98|0
1642097550000|2022-01-13 18:12:30|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1642097560000|2022-01-13 18:12:40|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1642097580000|2022-01-13 18:13:00|21.11|21.03|21.11|21.03|21.11|21.03|21.08|21|1
1642097590000|2022-01-13 18:13:10|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|6
1642097600000|2022-01-13 18:13:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1642097610000|2022-01-13 18:13:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1642097620000|2022-01-13 18:13:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1642097640000|2022-01-13 18:14:00|21.11|21.03|21.11|21.03|21.13|21.05|21.08|21|0
1642097670000|2022-01-13 18:14:30|21.08|21|21.08|21|21.08|21|21.08|21|0
1642097680000|2022-01-13 18:14:40|21.11|21.03|21.08|21|21.11|21.03|21.08|21|0
1642097690000|2022-01-13 18:14:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1642097700000|2022-01-13 18:15:00|21.08|21|21.08|21|21.11|21.03|21.08|21|0
1642097710000|2022-01-13 18:15:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1642097730000|2022-01-13 18:15:30|21.03|20.95|21.06|20.98|21.06|20.98|21.03|20.95|0
1642097740000|2022-01-13 18:15:40|21.08|21|21.03|20.95|21.08|21|21.03|20.95|0
1642097750000|2022-01-13 18:15:50|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|0
1642097760000|2022-01-13 18:16:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1642097770000|2022-01-13 18:16:10|21.08|21|21.08|21|21.08|21|21.08|21|0
1642097780000|2022-01-13 18:16:20|21.11|21.03|21.08|21|21.11|21.03|21.08|21|0
1642097790000|2022-01-13 18:16:30|21.11|21.03|21.11|21.03|21.11|21.03|21.08|21|0
1642097820000|2022-01-13 18:17:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1642097850000|2022-01-13 18:17:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1642097870000|2022-01-13 18:17:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1642097880000|2022-01-13 18:18:00|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|1
1642097910000|2022-01-13 18:18:30|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1642097920000|2022-01-13 18:18:40|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1642097930000|2022-01-13 18:18:50|21.14|21.06|21.14|21.06|21.16|21.08|21.14|21.06|0
1642097940000|2022-01-13 18:19:00|21.11|21.03|21.09|21.01|21.12|21.04|21.09|21.01|6
1642097950000|2022-01-13 18:19:10|21.08|21|21.09|21.01|21.09|21.01|21.08|21|0
1642097960000|2022-01-13 18:19:20|21.08|21|21.11|21.03|21.11|21.03|21.08|21|0
1642097970000|2022-01-13 18:19:30|21.09|21.01|21.09|21.01|21.11|21.03|21.09|21.01|0
1642097980000|2022-01-13 18:19:40|21.11|21.03|21.09|21.01|21.11|21.03|21.08|21|0
1642097990000|2022-01-13 18:19:50|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1642098000000|2022-01-13 18:20:00|21.09|21.01|21.09|21.01|21.11|21.03|21.09|21.01|0
1642098010000|2022-01-13 18:20:10|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|0
1642098020000|2022-01-13 18:20:20|21.11|21.03|21.14|21.06|21.14|21.06|21.11|21.03|0
1642098030000|2022-01-13 18:20:30|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|0
1642098040000|2022-01-13 18:20:40|21.12|21.04|21.11|21.03|21.12|21.04|21.09|21.01|0
1642098050000|2022-01-13 18:20:50|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1642098060000|2022-01-13 18:21:00|21.07|20.99|21.04|20.96|21.07|20.99|21.04|20.96|0
1642098080000|2022-01-13 18:21:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1642098090000|2022-01-13 18:21:30|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|1
1642098100000|2022-01-13 18:21:40|21.03|20.95|20.98|20.9|21.03|20.95|20.98|20.9|0
1642098110000|2022-01-13 18:21:50|21.01|20.93|20.98|20.9|21.01|20.93|20.98|20.9|2
1642098120000|2022-01-13 18:22:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1642098130000|2022-01-13 18:22:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1642098140000|2022-01-13 18:22:20|21.01|20.93|20.98|20.9|21.01|20.93|20.98|20.9|0
1642098150000|2022-01-13 18:22:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|8
1642098160000|2022-01-13 18:22:40|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|0
1642098170000|2022-01-13 18:22:50|20.93|20.85|20.93|20.85|20.96|20.88|20.93|20.85|0
1642098180000|2022-01-13 18:23:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1642098190000|2022-01-13 18:23:10|20.93|20.85|20.93|20.85|20.96|20.88|20.93|20.85|0
1642098200000|2022-01-13 18:23:20|20.96|20.88|20.96|20.88|20.96|20.88|20.93|20.85|0
1642098230000|2022-01-13 18:23:50|20.98|20.9|21|20.92|21|20.92|20.98|20.9|8
1642098240000|2022-01-13 18:24:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|2
1642098250000|2022-01-13 18:24:10|21|20.92|21|20.92|21|20.92|21|20.92|50
1642098260000|2022-01-13 18:24:20|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|0
1642098270000|2022-01-13 18:24:30|20.96|20.88|20.96|20.88|20.98|20.9|20.96|20.88|0
1642098290000|2022-01-13 18:24:50|||||||||2
1642098310000|2022-01-13 18:25:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|6
1642098320000|2022-01-13 18:25:20|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|0
1642098330000|2022-01-13 18:25:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1642098340000|2022-01-13 18:25:40|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|9
1642098350000|2022-01-13 18:25:50|20.93|20.85|20.93|20.85|20.93|20.85|20.91|20.83|0
1642098360000|2022-01-13 18:26:00|20.96|20.88|20.98|20.9|20.98|20.9|20.95|20.87|0
1642098380000|2022-01-13 18:26:20|||||||||13
1642098400000|2022-01-13 18:26:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1642098410000|2022-01-13 18:26:50|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|0
1642098420000|2022-01-13 18:27:00|20.98|20.9|21|20.92|21.01|20.93|20.98|20.9|312
1642098430000|2022-01-13 18:27:10|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|6
1642098440000|2022-01-13 18:27:20|21.06|20.98|21.01|20.93|21.06|20.98|21.01|20.93|20
1642098480000|2022-01-13 18:28:00|||||||||23
1642098520000|2022-01-13 18:28:40|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|25
1642098540000|2022-01-13 18:29:00|20.91|20.83|20.96|20.88|20.96|20.88|20.91|20.83|5
1642098550000|2022-01-13 18:29:10|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|0
1642098600000|2022-01-13 18:30:00|20.99|20.91|20.96|20.88|20.99|20.91|20.96|20.88|0
1642098610000|2022-01-13 18:30:10|20.97|20.89|20.99|20.91|20.99|20.91|20.96|20.88|0
1642098630000|2022-01-13 18:30:30|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|0
1642098640000|2022-01-13 18:30:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1642098650000|2022-01-13 18:30:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1642098660000|2022-01-13 18:31:00|20.98|20.9|20.98|20.9|20.98|20.9|20.96|20.88|0
1642098670000|2022-01-13 18:31:10|20.96|20.88|21.01|20.93|21.01|20.93|20.96|20.88|0
1642098680000|2022-01-13 18:31:20|21.02|20.94|21.01|20.93|21.04|20.96|21.01|20.93|0
1642098690000|2022-01-13 18:31:30|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|0
1642098720000|2022-01-13 18:32:00|21.01|20.93|21.04|20.96|21.04|20.96|21.01|20.93|0
1642098730000|2022-01-13 18:32:10|21.02|20.94|21.01|20.93|21.02|20.94|20.99|20.91|0
1642098750000|2022-01-13 18:32:30|21.02|20.94|21.04|20.96|21.04|20.96|21.01|20.93|0
1642098760000|2022-01-13 18:32:40|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|0
1642098770000|2022-01-13 18:32:50|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1642098780000|2022-01-13 18:33:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1642098790000|2022-01-13 18:33:10|21.01|20.93|21.01|20.93|21.02|20.94|21.01|20.93|0
1642098800000|2022-01-13 18:33:20|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|0
1642098810000|2022-01-13 18:33:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1642098820000|2022-01-13 18:33:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1642098830000|2022-01-13 18:33:50|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|0
1642098860000|2022-01-13 18:34:20|21.06|20.98|21.06|20.98|21.07|20.99|21.04|20.96|0
1642098870000|2022-01-13 18:34:30|21.04|20.96|21.04|20.96|21.06|20.98|21.04|20.96|0
1642098880000|2022-01-13 18:34:40|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|0
1642098890000|2022-01-13 18:34:50|21.06|20.98|21.04|20.96|21.07|20.99|21.04|20.96|0
1642098900000|2022-01-13 18:35:00|21.06|20.98|21.06|20.98|21.06|20.98|21.02|20.94|0
1642098910000|2022-01-13 18:35:10|21.04|20.96|21.04|20.96|21.06|20.98|21.04|20.96|0
1642098920000|2022-01-13 18:35:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1642098930000|2022-01-13 18:35:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1642098940000|2022-01-13 18:35:40|21.07|20.99|21.07|20.99|21.09|21.01|21.07|20.99|0
1642098970000|2022-01-13 18:36:10|21.09|21.01|21.09|21.01|21.09|21.01|21.07|20.99|0
1642098980000|2022-01-13 18:36:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1642098990000|2022-01-13 18:36:30|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|0
1642099030000|2022-01-13 18:37:10|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|0
1642099040000|2022-01-13 18:37:20|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|0
1642099050000|2022-01-13 18:37:30|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|0
1642099070000|2022-01-13 18:37:50|21.05|20.97|21.05|20.97|21.07|20.99|21.04|20.96|0
1642099080000|2022-01-13 18:38:00|21.07|20.99|20.97|20.89|21.07|20.99|20.97|20.89|0
1642099100000|2022-01-13 18:38:20|21|20.92|20.97|20.89|21|20.92|20.97|20.89|0
1642099120000|2022-01-13 18:38:40|20.99|20.91|20.97|20.89|20.99|20.91|20.97|20.89|0
1642099140000|2022-01-13 18:39:00|20.99|20.91|20.97|20.89|21.01|20.93|20.97|20.89|0
1642099150000|2022-01-13 18:39:10|20.99|20.91|21|20.92|21|20.92|20.99|20.91|0
1642099160000|2022-01-13 18:39:20|20.98|20.9|20.97|20.89|21|20.92|20.97|20.89|0
1642099200000|2022-01-13 18:40:00|20.98|20.9|21|20.92|21|20.92|20.97|20.89|0
1642099210000|2022-01-13 18:40:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1642099280000|2022-01-13 18:41:20|21.03|20.95|21.03|20.95|21.03|20.95|21.02|20.94|0
1642099290000|2022-01-13 18:41:30|21.02|20.94|21.02|20.94|21.03|20.95|21.02|20.94|0
1642099300000|2022-01-13 18:41:40|21.03|20.95|21.03|20.95|21.03|20.95|21.02|20.94|1
1642099310000|2022-01-13 18:41:50|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|1
1642099330000|2022-01-13 18:42:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1642099340000|2022-01-13 18:42:20|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1642099350000|2022-01-13 18:42:30|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1642099370000|2022-01-13 18:42:50|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1642099380000|2022-01-13 18:43:00|21.03|20.95|21|20.92|21.03|20.95|21|20.92|0
1642099390000|2022-01-13 18:43:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1642099400000|2022-01-13 18:43:20|21|20.92|21|20.92|21|20.92|21|20.92|0
1642099410000|2022-01-13 18:43:30|21.02|20.94|20.98|20.9|21.02|20.94|20.98|20.9|0
1642099420000|2022-01-13 18:43:40|21|20.92|21|20.92|21|20.92|21|20.92|0
1642099430000|2022-01-13 18:43:50|20.98|20.9|21.02|20.94|21.02|20.94|20.98|20.9|0
1642099440000|2022-01-13 18:44:00|21.03|20.95|21.03|20.95|21.03|20.95|21.02|20.94|1
1642099480000|2022-01-13 18:44:40|21.02|20.94|21.02|20.94|21.03|20.95|21.02|20.94|0
1642099490000|2022-01-13 18:44:50|21|20.92|21|20.92|21|20.92|21|20.92|0
1642099500000|2022-01-13 18:45:00|21.02|20.94|21|20.92|21.02|20.94|21|20.92|0
1642099510000|2022-01-13 18:45:10|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|0
1642099530000|2022-01-13 18:45:30|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1642099540000|2022-01-13 18:45:40|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|0
1642099560000|2022-01-13 18:46:00|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|0
1642099570000|2022-01-13 18:46:10|20.95|20.87|20.92|20.84|20.95|20.87|20.92|20.84|0
1642099590000|2022-01-13 18:46:30|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|0
1642099600000|2022-01-13 18:46:40|20.93|20.85|20.95|20.87|20.95|20.87|20.92|20.84|0
1642099610000|2022-01-13 18:46:50|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1642099620000|2022-01-13 18:47:00|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|1
1642099630000|2022-01-13 18:47:10|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|0
1642099680000|2022-01-13 18:48:00|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|0
1642099710000|2022-01-13 18:48:30|20.94|20.86|20.95|20.87|20.95|20.87|20.92|20.84|0
1642099720000|2022-01-13 18:48:40|20.94|20.86|20.94|20.86|20.95|20.87|20.94|20.86|2
1642099730000|2022-01-13 18:48:50|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1642099740000|2022-01-13 18:49:00|20.94|20.86|20.97|20.89|20.97|20.89|20.94|20.86|1
1642099750000|2022-01-13 18:49:10|20.96|20.88|20.96|20.88|20.97|20.89|20.96|20.88|0
1642099760000|2022-01-13 18:49:20|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|0
1642099770000|2022-01-13 18:49:30|20.94|20.86|20.94|20.86|20.94|20.86|20.92|20.84|0
1642099780000|2022-01-13 18:49:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1642099790000|2022-01-13 18:49:50|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|0
1642099800000|2022-01-13 18:50:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1642099810000|2022-01-13 18:50:10|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|2
1642099860000|2022-01-13 18:51:00|20.94|20.86|20.97|20.89|20.97|20.89|20.94|20.86|0
1642099870000|2022-01-13 18:51:10|20.96|20.88|20.96|20.88|20.97|20.89|20.94|20.86|0
1642099880000|2022-01-13 18:51:20|20.94|20.86|20.96|20.88|20.97|20.89|20.94|20.86|0
1642099890000|2022-01-13 18:51:30|20.97|20.89|20.97|20.89|20.97|20.89|20.96|20.88|1
1642099910000|2022-01-13 18:51:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1642099920000|2022-01-13 18:52:00|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1642099980000|2022-01-13 18:53:00|20.96|20.88|20.92|20.84|20.96|20.88|20.92|20.84|0
1642099990000|2022-01-13 18:53:10|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|0
1642100020000|2022-01-13 18:53:40|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|0
1642100070000|2022-01-13 18:54:30|||||||||2
1642100100000|2022-01-13 18:55:00|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1642100110000|2022-01-13 18:55:10|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1642100120000|2022-01-13 18:55:20|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|1
1642100130000|2022-01-13 18:55:30|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1642100200000|2022-01-13 18:56:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1642100210000|2022-01-13 18:56:50|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|2
1642100220000|2022-01-13 18:57:00|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1642100240000|2022-01-13 18:57:20|20.91|20.83|20.91|20.83|20.92|20.84|20.89|20.81|0
1642100250000|2022-01-13 18:57:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1642100280000|2022-01-13 18:58:00|20.87|20.79|20.87|20.79|20.89|20.81|20.87|20.79|0
1642100290000|2022-01-13 18:58:10|20.86|20.78|20.86|20.78|20.87|20.79|20.86|20.78|0
1642100310000|2022-01-13 18:58:30|20.87|20.79|20.87|20.79|20.87|20.79|20.86|20.78|2
1642100320000|2022-01-13 18:58:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1642100390000|2022-01-13 18:59:50|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|1
1642100400000|2022-01-13 19:00:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1642100410000|2022-01-13 19:00:10|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1642100420000|2022-01-13 19:00:20|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|1
1642100430000|2022-01-13 19:00:30|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|1
1642100440000|2022-01-13 19:00:40|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|0
1642100470000|2022-01-13 19:01:10|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1642100480000|2022-01-13 19:01:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1642100490000|2022-01-13 19:01:30|||||||||2
1642100500000|2022-01-13 19:01:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1642100510000|2022-01-13 19:01:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|3
1642100520000|2022-01-13 19:02:00|20.82|20.74|20.79|20.71|20.82|20.74|20.79|20.71|0
1642100530000|2022-01-13 19:02:10|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1642100540000|2022-01-13 19:02:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1642100550000|2022-01-13 19:02:30|20.81|20.73|20.79|20.71|20.81|20.73|20.79|20.71|0
1642100560000|2022-01-13 19:02:40|20.81|20.73|20.79|20.71|20.81|20.73|20.79|20.71|0
1642100570000|2022-01-13 19:02:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1642100580000|2022-01-13 19:03:00|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|2
1642100590000|2022-01-13 19:03:10|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|0
1642100600000|2022-01-13 19:03:20|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1642100610000|2022-01-13 19:03:30|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1642100660000|2022-01-13 19:04:20|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|3
1642100680000|2022-01-13 19:04:40|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1642100690000|2022-01-13 19:04:50|20.87|20.79|20.84|20.76|20.87|20.79|20.84|20.76|0
1642100710000|2022-01-13 19:05:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1642100720000|2022-01-13 19:05:20|20.84|20.76|20.87|20.79|20.87|20.79|20.84|20.76|0
1642100790000|2022-01-13 19:06:30|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|1
1642100830000|2022-01-13 19:07:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1642101200000|2022-01-13 19:13:20|||||||||1
1642101250000|2022-01-13 19:14:10|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1642101260000|2022-01-13 19:14:20|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1642101280000|2022-01-13 19:14:40|||||||||2
1642101300000|2022-01-13 19:15:00|20.87|20.79|20.87|20.79|20.92|20.84|20.87|20.79|1
1642101320000|2022-01-13 19:15:20|20.92|20.84|20.92|20.84|20.92|20.84|20.89|20.81|0
1642101340000|2022-01-13 19:15:40|||||||||1
1642101350000|2022-01-13 19:15:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1642101360000|2022-01-13 19:16:00|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1642101380000|2022-01-13 19:16:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1642101390000|2022-01-13 19:16:30|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1642101400000|2022-01-13 19:16:40|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|0
1642101410000|2022-01-13 19:16:50|21|20.92|21.07|20.99|21.07|20.99|21|20.92|1
1642101420000|2022-01-13 19:17:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1642101430000|2022-01-13 19:17:10|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|0
1642101450000|2022-01-13 19:17:30|21.04|20.96|21.07|20.99|21.07|20.99|21.04|20.96|1
1642101460000|2022-01-13 19:17:40|||||||||1
1642101470000|2022-01-13 19:17:50|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1642101480000|2022-01-13 19:18:00|21.07|20.99|21.07|20.99|21.09|21.01|21.07|20.99|0
1642101500000|2022-01-13 19:18:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1642101510000|2022-01-13 19:18:30|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1642101540000|2022-01-13 19:19:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1642101550000|2022-01-13 19:19:10|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1642101570000|2022-01-13 19:19:30|21.07|20.99|21.02|20.94|21.07|20.99|21.02|20.94|0
1642101580000|2022-01-13 19:19:40|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|0
1642101590000|2022-01-13 19:19:50|||||||||1
1642101610000|2022-01-13 19:20:10|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1642101630000|2022-01-13 19:20:30|21.07|20.99|21.04|20.96|21.07|20.99|21.04|20.96|0
1642101680000|2022-01-13 19:21:20|21.07|20.99|21.04|20.96|21.07|20.99|21.04|20.96|0
1642101700000|2022-01-13 19:21:40|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|0
1642101760000|2022-01-13 19:22:40|||||||||1
1642101790000|2022-01-13 19:23:10|21.02|20.94|21.02|20.94|21.04|20.96|21.02|20.94|0
1642101800000|2022-01-13 19:23:20|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|0
1642101830000|2022-01-13 19:23:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1642101850000|2022-01-13 19:24:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1642101900000|2022-01-13 19:25:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1642101910000|2022-01-13 19:25:10|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|0
1642101940000|2022-01-13 19:25:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1642101960000|2022-01-13 19:26:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1642101970000|2022-01-13 19:26:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1642102040000|2022-01-13 19:27:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1642102110000|2022-01-13 19:28:30|21.02|20.94|21.05|20.97|21.05|20.97|21.02|20.94|0
1642102120000|2022-01-13 19:28:40|21.04|20.96|21.05|20.97|21.05|20.97|21.04|20.96|0
1642102140000|2022-01-13 19:29:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1642102150000|2022-01-13 19:29:10|21.05|20.97|21.02|20.94|21.05|20.97|21.02|20.94|0
1642102160000|2022-01-13 19:29:20|21.05|20.97|21.02|20.94|21.05|20.97|21.02|20.94|0
1642102170000|2022-01-13 19:29:30|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|0
1642102180000|2022-01-13 19:29:40|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1642102200000|2022-01-13 19:30:00|21.12|21.04|21.12|21.04|21.12|21.04|21.1|21.02|1
1642102220000|2022-01-13 19:30:20|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|1
1642102230000|2022-01-13 19:30:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1642102240000|2022-01-13 19:30:40|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1642102250000|2022-01-13 19:30:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1642102260000|2022-01-13 19:31:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1642102270000|2022-01-13 19:31:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1642102290000|2022-01-13 19:31:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1642102300000|2022-01-13 19:31:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1642102310000|2022-01-13 19:31:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1642102320000|2022-01-13 19:32:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1642102330000|2022-01-13 19:32:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1642102340000|2022-01-13 19:32:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1642102350000|2022-01-13 19:32:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1642102370000|2022-01-13 19:32:50|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|0
1642102380000|2022-01-13 19:33:00|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|0
1642102400000|2022-01-13 19:33:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1642102410000|2022-01-13 19:33:30|||||||||5
1642102420000|2022-01-13 19:33:40|21.09|21.01|21.07|20.99|21.1|21.02|21.07|20.99|0
1642102450000|2022-01-13 19:34:10|21.1|21.02|21.07|20.99|21.1|21.02|21.07|20.99|0
1642102490000|2022-01-13 19:34:50|||||||||2
1642102510000|2022-01-13 19:35:10|||||||||6
1642102530000|2022-01-13 19:35:30|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|1
1642102540000|2022-01-13 19:35:40|||||||||1
1642102550000|2022-01-13 19:35:50|21.1|21.02|21.07|20.99|21.1|21.02|21.07|20.99|0
1642102560000|2022-01-13 19:36:00|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1642102620000|2022-01-13 19:37:00|21.17|21.09|21.12|21.04|21.17|21.09|21.12|21.04|0
1642102630000|2022-01-13 19:37:10|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|0
1642102640000|2022-01-13 19:37:20|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|0
1642102660000|2022-01-13 19:37:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|5
1642102670000|2022-01-13 19:37:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1642102710000|2022-01-13 19:38:30|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|1
1642102720000|2022-01-13 19:38:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1642102740000|2022-01-13 19:39:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1642102750000|2022-01-13 19:39:10|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|1
1642102760000|2022-01-13 19:39:20|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|0
1642102770000|2022-01-13 19:39:30|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|1
1642102780000|2022-01-13 19:39:40|21.17|21.09|21.2|21.12|21.2|21.12|21.17|21.09|0
1642102790000|2022-01-13 19:39:50|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1642102800000|2022-01-13 19:40:00|21.2|21.12|21.17|21.09|21.2|21.12|21.17|21.09|0
1642102820000|2022-01-13 19:40:20|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|0
1642102830000|2022-01-13 19:40:30|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|0
1642102840000|2022-01-13 19:40:40|21.15|21.07|21.15|21.07|21.17|21.09|21.15|21.07|0
1642102850000|2022-01-13 19:40:50|21.17|21.09|21.17|21.09|21.17|21.09|21.15|21.07|0
1642102890000|2022-01-13 19:41:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1642102900000|2022-01-13 19:41:40|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1642102910000|2022-01-13 19:41:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1642102920000|2022-01-13 19:42:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1642102930000|2022-01-13 19:42:10|21.18|21.1|21.18|21.1|21.2|21.12|21.17|21.09|0
1642102940000|2022-01-13 19:42:20|21.2|21.12|21.18|21.1|21.2|21.12|21.17|21.09|0
1642102950000|2022-01-13 19:42:30|21.2|21.12|21.17|21.09|21.2|21.12|21.17|21.09|0
1642102960000|2022-01-13 19:42:40|21.18|21.1|21.18|21.1|21.18|21.1|21.17|21.09|0
1642102970000|2022-01-13 19:42:50|21.17|21.09|21.17|21.09|21.18|21.1|21.17|21.09|0
1642102980000|2022-01-13 19:43:00|21.18|21.1|21.18|21.1|21.2|21.12|21.18|21.1|0
1642102990000|2022-01-13 19:43:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1642103010000|2022-01-13 19:43:30|21.18|21.1|21.17|21.09|21.2|21.12|21.17|21.09|1
1642103030000|2022-01-13 19:43:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|2
1642103050000|2022-01-13 19:44:10|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1642103060000|2022-01-13 19:44:20|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|2
1642103070000|2022-01-13 19:44:30|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1642103080000|2022-01-13 19:44:40|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1642103100000|2022-01-13 19:45:00|21.2|21.12|21.17|21.09|21.2|21.12|21.17|21.09|0
1642103140000|2022-01-13 19:45:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1642103150000|2022-01-13 19:45:50|21.17|21.09|21.17|21.09|21.17|21.09|21.15|21.07|0
1642103170000|2022-01-13 19:46:10|21.18|21.1|21.22|21.14|21.22|21.14|21.18|21.1|0
1642103190000|2022-01-13 19:46:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1642103200000|2022-01-13 19:46:40|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|0
1642103210000|2022-01-13 19:46:50|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1642103220000|2022-01-13 19:47:00|21.25|21.17|21.25|21.17|21.25|21.17|21.22|21.14|0
1642103240000|2022-01-13 19:47:20|||||||||1
1642103290000|2022-01-13 19:48:10|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1642103370000|2022-01-13 19:49:30|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|7
1642103380000|2022-01-13 19:49:40|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|2
1642103400000|2022-01-13 19:50:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1642103440000|2022-01-13 19:50:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|1
1642103450000|2022-01-13 19:50:50|||||||||2
1642103460000|2022-01-13 19:51:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1642103470000|2022-01-13 19:51:10|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|0
1642103530000|2022-01-13 19:52:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|7
1642103540000|2022-01-13 19:52:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1642103560000|2022-01-13 19:52:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1642103570000|2022-01-13 19:52:50|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1642103580000|2022-01-13 19:53:00|21.2|21.12|21.17|21.09|21.2|21.12|21.17|21.09|0
1642103590000|2022-01-13 19:53:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1642103620000|2022-01-13 19:53:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1642103640000|2022-01-13 19:54:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1642103690000|2022-01-13 19:54:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1642103700000|2022-01-13 19:55:00|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|0
1642103710000|2022-01-13 19:55:10|21.17|21.09|21.13|21.05|21.17|21.09|21.13|21.05|0
1642103730000|2022-01-13 19:55:30|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|0
1642103740000|2022-01-13 19:55:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1642103770000|2022-01-13 19:56:10|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|0
1642103790000|2022-01-13 19:56:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1642103800000|2022-01-13 19:56:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|5
1642103830000|2022-01-13 19:57:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1642103850000|2022-01-13 19:57:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1642103860000|2022-01-13 19:57:40|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|1
1642103870000|2022-01-13 19:57:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|1
1642103880000|2022-01-13 19:58:00|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1642103890000|2022-01-13 19:58:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1642103910000|2022-01-13 19:58:30|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|0
1642103920000|2022-01-13 19:58:40|||||||||1
1642103950000|2022-01-13 19:59:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1642104000000|2022-01-13 20:00:00|21.15|21.07|21.18|21.1|21.18|21.1|21.15|21.07|5
1642104010000|2022-01-13 20:00:10|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|1
1642104020000|2022-01-13 20:00:20|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1642104030000|2022-01-13 20:00:30|21.2|21.12|21.2|21.12|21.2|21.12|21.18|21.1|0
1642104040000|2022-01-13 20:00:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1642104060000|2022-01-13 20:01:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1642104070000|2022-01-13 20:01:10|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|4
1642104090000|2022-01-13 20:01:30|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1642104100000|2022-01-13 20:01:40|21.2|21.12|21.23|21.15|21.23|21.15|21.2|21.12|4
1642104130000|2022-01-13 20:02:10|||||||||1
1642104150000|2022-01-13 20:02:30|21.28|21.2|21.35|21.27|21.35|21.27|21.28|21.2|0
1642104160000|2022-01-13 20:02:40|21.33|21.25|21.36|21.28|21.36|21.28|21.33|21.25|0
1642104170000|2022-01-13 20:02:50|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|0
1642104190000|2022-01-13 20:03:10|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|0
1642104200000|2022-01-13 20:03:20|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|0
1642104210000|2022-01-13 20:03:30|21.36|21.28|21.35|21.27|21.36|21.28|21.33|21.25|0
1642104220000|2022-01-13 20:03:40|21.33|21.25|21.33|21.25|21.34|21.26|21.33|21.25|0
1642104250000|2022-01-13 20:04:10|21.31|21.23|21.31|21.23|21.33|21.25|21.31|21.23|25
1642104260000|2022-01-13 20:04:20|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|0
1642104270000|2022-01-13 20:04:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1642104280000|2022-01-13 20:04:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1642104300000|2022-01-13 20:05:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|4
1642104320000|2022-01-13 20:05:20|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|1
1642104350000|2022-01-13 20:05:50|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|4
1642104360000|2022-01-13 20:06:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|2
1642104370000|2022-01-13 20:06:10|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|33
1642104380000|2022-01-13 20:06:20|21.23|21.15|21.22|21.14|21.24|21.16|21.22|21.14|13
1642104400000|2022-01-13 20:06:40|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|14
1642104410000|2022-01-13 20:06:50|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|4
1642104420000|2022-01-13 20:07:00|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|20
1642104430000|2022-01-13 20:07:10|||||||||2
1642104450000|2022-01-13 20:07:30|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|13
1642104470000|2022-01-13 20:07:50|||||||||1
1642104500000|2022-01-13 20:08:20|21.24|21.16|21.24|21.16|21.27|21.19|21.22|21.14|29
1642104510000|2022-01-13 20:08:30|21.22|21.14|21.22|21.14|21.27|21.19|21.22|21.14|19
1642104520000|2022-01-13 20:08:40|||||||||2
1642104540000|2022-01-13 20:09:00|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|8
1642104550000|2022-01-13 20:09:10|21.24|21.16|21.25|21.17|21.27|21.19|21.24|21.16|0
1642104560000|2022-01-13 20:09:20|21.27|21.19|21.3|21.22|21.32|21.24|21.27|21.19|1
1642104570000|2022-01-13 20:09:30|21.32|21.24|21.32|21.24|21.32|21.24|21.31|21.23|1
1642104610000|2022-01-13 20:10:10|21.34|21.26|21.35|21.27|21.35|21.27|21.34|21.26|0
1642104720000|2022-01-13 20:12:00|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|0
1642104770000|2022-01-13 20:12:50|21.37|21.29|21.37|21.29|21.37|21.29|21.35|21.27|0
1642104780000|2022-01-13 20:13:00|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1642104790000|2022-01-13 20:13:10|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1642104800000|2022-01-13 20:13:20|21.4|21.32|21.45|21.37|21.45|21.37|21.4|21.32|0
1642104810000|2022-01-13 20:13:30|21.43|21.35|21.45|21.37|21.45|21.37|21.43|21.35|0
1642104820000|2022-01-13 20:13:40|21.43|21.35|21.45|21.37|21.45|21.37|21.43|21.35|0
1642104840000|2022-01-13 20:14:00|21.43|21.35|21.45|21.37|21.45|21.37|21.43|21.35|0
1642104850000|2022-01-13 20:14:10|21.43|21.35|21.48|21.4|21.48|21.4|21.43|21.35|17
1642104870000|2022-01-13 20:14:30|||||||||6
1642104880000|2022-01-13 20:14:40|21.47|21.39|21.4|21.32|21.47|21.39|21.4|21.32|0
1642104890000|2022-01-13 20:14:50|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|10
1642104910000|2022-01-13 20:15:10|||||||||1
1642104940000|2022-01-13 20:15:40|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|19
1642105000000|2022-01-13 20:16:40|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1642105010000|2022-01-13 20:16:50|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1642105020000|2022-01-13 20:17:00|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1642105050000|2022-01-13 20:17:30|21.33|21.25|21.33|21.25|21.35|21.27|21.33|21.25|0
1642105060000|2022-01-13 20:17:40|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|0
1642105070000|2022-01-13 20:17:50|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|0
1642105130000|2022-01-13 20:18:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|5
1642105140000|2022-01-13 20:19:00|21.3|21.22|21.33|21.25|21.33|21.25|21.3|21.22|0
1642105150000|2022-01-13 20:19:10|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|0
1642105170000|2022-01-13 20:19:30|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|0
1642105180000|2022-01-13 20:19:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1642105190000|2022-01-13 20:19:50|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|0
1642105200000|2022-01-13 20:20:00|21.28|21.2|21.28|21.2|21.31|21.23|21.28|21.2|0
1642105220000|2022-01-13 20:20:20|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1642105230000|2022-01-13 20:20:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1642105240000|2022-01-13 20:20:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1642105260000|2022-01-13 20:21:00|||||||||4
1642105270000|2022-01-13 20:21:10|||||||||10
1642105310000|2022-01-13 20:21:50|21.28|21.2|21.31|21.23|21.31|21.23|21.28|21.2|0
1642105330000|2022-01-13 20:22:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|17
1642105350000|2022-01-13 20:22:30|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1642105430000|2022-01-13 20:23:50|21.33|21.25|21.35|21.27|21.36|21.28|21.33|21.25|1
1642105440000|2022-01-13 20:24:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1642105460000|2022-01-13 20:24:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1642105470000|2022-01-13 20:24:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1642105480000|2022-01-13 20:24:40|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1642105490000|2022-01-13 20:24:50|21.36|21.28|21.35|21.27|21.36|21.28|21.35|21.27|0
1642105500000|2022-01-13 20:25:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1642105510000|2022-01-13 20:25:10|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|0
1642105520000|2022-01-13 20:25:20|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|2
1642105530000|2022-01-13 20:25:30|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|2
1642105550000|2022-01-13 20:25:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|1
1642105560000|2022-01-13 20:26:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|1
1642105570000|2022-01-13 20:26:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1642105580000|2022-01-13 20:26:20|21.36|21.28|21.33|21.25|21.36|21.28|21.33|21.25|0
1642105600000|2022-01-13 20:26:40|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|0
1642105610000|2022-01-13 20:26:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|1
1642105620000|2022-01-13 20:27:00|21.35|21.27|21.35|21.27|21.36|21.28|21.35|21.27|0
1642105630000|2022-01-13 20:27:10|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1642105640000|2022-01-13 20:27:20|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1642105650000|2022-01-13 20:27:30|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1642105660000|2022-01-13 20:27:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1642105670000|2022-01-13 20:27:50|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|8
1642105680000|2022-01-13 20:28:00|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|1
1642105690000|2022-01-13 20:28:10|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|0
1642105700000|2022-01-13 20:28:20|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1642105730000|2022-01-13 20:28:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|12
1642105750000|2022-01-13 20:29:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1642105770000|2022-01-13 20:29:30|21.3|21.22|21.3|21.22|21.31|21.23|21.3|21.22|0
1642105780000|2022-01-13 20:29:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1642105790000|2022-01-13 20:29:50|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|0
1642105800000|2022-01-13 20:30:00|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|0
1642105810000|2022-01-13 20:30:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1642105820000|2022-01-13 20:30:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1642105840000|2022-01-13 20:30:40|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1642105870000|2022-01-13 20:31:10|21.28|21.2|21.33|21.25|21.33|21.25|21.28|21.2|1
1642105890000|2022-01-13 20:31:30|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|0
1642105900000|2022-01-13 20:31:40|21.35|21.27|21.35|21.27|21.36|21.28|21.35|21.27|0
1642105910000|2022-01-13 20:31:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1642105940000|2022-01-13 20:32:20|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|0
1642105980000|2022-01-13 20:33:00|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|2
1642105990000|2022-01-13 20:33:10|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1642106030000|2022-01-13 20:33:50|||||||||5
1642106040000|2022-01-13 20:34:00|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|5
1642106050000|2022-01-13 20:34:10|21.36|21.28|21.36|21.28|21.36|21.28|21.35|21.27|0
1642106060000|2022-01-13 20:34:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1642106090000|2022-01-13 20:34:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|1
1642106100000|2022-01-13 20:35:00|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|1
1642106120000|2022-01-13 20:35:20|||||||||2
1642106130000|2022-01-13 20:35:30|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|0
1642106140000|2022-01-13 20:35:40|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|3
1642106150000|2022-01-13 20:35:50|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|43
1642106160000|2022-01-13 20:36:00|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|21
1642106180000|2022-01-13 20:36:20|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|1
1642106190000|2022-01-13 20:36:30|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|3
1642106230000|2022-01-13 20:37:10|||||||||3
1642106240000|2022-01-13 20:37:20|21.43|21.35|21.38|21.3|21.43|21.35|21.38|21.3|4
1642106250000|2022-01-13 20:37:30|21.41|21.33|21.38|21.3|21.41|21.33|21.38|21.3|15
1642106260000|2022-01-13 20:37:40|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|6
1642106270000|2022-01-13 20:37:50|21.4|21.32|21.46|21.38|21.46|21.38|21.38|21.3|61
1642106290000|2022-01-13 20:38:10|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1642106320000|2022-01-13 20:38:40|21.51|21.43|21.56|21.48|21.56|21.48|21.51|21.43|0
1642106350000|2022-01-13 20:39:10|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1642106360000|2022-01-13 20:39:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1642106370000|2022-01-13 20:39:30|21.6|21.52|21.62|21.54|21.62|21.54|21.6|21.52|0
1642106400000|2022-01-13 20:40:00|21.6|21.52|21.58|21.5|21.6|21.52|21.56|21.48|1
1642106450000|2022-01-13 20:40:50|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|0
1642106460000|2022-01-13 20:41:00|||||||||12
1642106470000|2022-01-13 20:41:10|21.56|21.48|21.61|21.53|21.61|21.53|21.56|21.48|0
1642106480000|2022-01-13 20:41:20|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|16
1642106490000|2022-01-13 20:41:30|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1642106540000|2022-01-13 20:42:20|||||||||1
1642106560000|2022-01-13 20:42:40|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|11
1642106570000|2022-01-13 20:42:50|21.53|21.45|21.53|21.45|21.54|21.46|21.53|21.45|2
1642106580000|2022-01-13 20:43:00|21.54|21.46|21.53|21.45|21.54|21.46|21.53|21.45|0
1642106590000|2022-01-13 20:43:10|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1642106600000|2022-01-13 20:43:20|21.56|21.48|21.54|21.46|21.56|21.48|21.53|21.45|7
1642106610000|2022-01-13 20:43:30|21.56|21.48|21.53|21.45|21.56|21.48|21.53|21.45|0
1642106620000|2022-01-13 20:43:40|21.54|21.46|21.53|21.45|21.54|21.46|21.53|21.45|0
1642106630000|2022-01-13 20:43:50|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1642106640000|2022-01-13 20:44:00|21.53|21.45|21.53|21.45|21.54|21.46|21.53|21.45|0
1642106650000|2022-01-13 20:44:10|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|0
1642106660000|2022-01-13 20:44:20|21.54|21.46|21.54|21.46|21.56|21.48|21.54|21.46|3
1642106670000|2022-01-13 20:44:30|21.53|21.45|21.54|21.46|21.54|21.46|21.53|21.45|0
1642106680000|2022-01-13 20:44:40|21.53|21.45|21.54|21.46|21.56|21.48|21.53|21.45|1
1642106690000|2022-01-13 20:44:50|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1642106700000|2022-01-13 20:45:00|21.54|21.46|21.58|21.5|21.58|21.5|21.54|21.46|0
1642106720000|2022-01-13 20:45:20|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|0
1642106730000|2022-01-13 20:45:30|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|2
1642106740000|2022-01-13 20:45:40|||||||||2
1642106750000|2022-01-13 20:45:50|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|0
1642106770000|2022-01-13 20:46:10|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|5
1642106790000|2022-01-13 20:46:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1642106820000|2022-01-13 20:47:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1642106840000|2022-01-13 20:47:20|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1642106850000|2022-01-13 20:47:30|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1642106870000|2022-01-13 20:47:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|20
1642106900000|2022-01-13 20:48:20|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1642106910000|2022-01-13 20:48:30|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1642106930000|2022-01-13 20:48:50|||||||||9
1642107010000|2022-01-13 20:50:10|21.71|21.63|21.74|21.66|21.74|21.66|21.71|21.63|0
1642107020000|2022-01-13 20:50:20|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|1
1642107030000|2022-01-13 20:50:30|21.77|21.69|21.81|21.73|21.81|21.73|21.77|21.69|17
1642107040000|2022-01-13 20:50:40|21.82|21.74|21.81|21.73|21.82|21.74|21.81|21.73|0
1642107050000|2022-01-13 20:50:50|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|3
1642107080000|2022-01-13 20:51:20|21.84|21.76|21.87|21.79|21.87|21.79|21.84|21.76|36
1642107090000|2022-01-13 20:51:30|21.85|21.77|21.87|21.79|21.87|21.79|21.85|21.77|0
1642107100000|2022-01-13 20:51:40|21.85|21.77|21.89|21.81|21.9|21.82|21.85|21.77|6
1642107110000|2022-01-13 20:51:50|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|3
1642107140000|2022-01-13 20:52:20|||||||||2
1642107180000|2022-01-13 20:53:00|21.8|21.72|21.75|21.67|21.8|21.72|21.75|21.67|53
1642107190000|2022-01-13 20:53:10|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|1
1642107200000|2022-01-13 20:53:20|21.75|21.67|21.77|21.69|21.77|21.69|21.75|21.67|0
1642107210000|2022-01-13 20:53:30|21.75|21.67|21.72|21.64|21.75|21.67|21.72|21.64|3
1642107220000|2022-01-13 20:53:40|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|0
1642107230000|2022-01-13 20:53:50|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|0
1642107240000|2022-01-13 20:54:00|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1642107250000|2022-01-13 20:54:10|21.72|21.64|21.72|21.64|21.74|21.66|21.72|21.64|0
1642107280000|2022-01-13 20:54:40|21.74|21.66|21.77|21.69|21.77|21.69|21.74|21.66|16
1642107290000|2022-01-13 20:54:50|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|0
1642107310000|2022-01-13 20:55:10|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|11
1642107340000|2022-01-13 20:55:40|21.86|21.78|21.89|21.81|21.89|21.81|21.86|21.78|2
1642107360000|2022-01-13 20:56:00|21.85|21.77|21.8|21.72|21.85|21.77|21.8|21.72|8
1642107370000|2022-01-13 20:56:10|21.82|21.74|21.82|21.74|21.82|21.74|21.81|21.73|2
1642107380000|2022-01-13 20:56:20|21.81|21.73|21.82|21.74|21.82|21.74|21.81|21.73|0
1642107390000|2022-01-13 20:56:30|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1642107400000|2022-01-13 20:56:40|21.75|21.67|21.76|21.68|21.77|21.69|21.74|21.66|2
1642107410000|2022-01-13 20:56:50|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1642107430000|2022-01-13 20:57:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1642107440000|2022-01-13 20:57:20|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|10
1642107450000|2022-01-13 20:57:30|21.69|21.61|21.64|21.56|21.69|21.61|21.64|21.56|5
1642107460000|2022-01-13 20:57:40|21.66|21.58|21.64|21.56|21.66|21.58|21.64|21.56|1
1642107470000|2022-01-13 20:57:50|||||||||1
1642107480000|2022-01-13 20:58:00|21.66|21.58|21.64|21.56|21.66|21.58|21.64|21.56|1
1642107490000|2022-01-13 20:58:10|21.74|21.49|21.74|21.49|21.74|21.49|21.74|21.49|9
1642107500000|2022-01-13 20:58:20|21.7|21.45|21.66|21.58|21.7|21.58|21.62|21.45|0
1642107510000|2022-01-13 20:58:30|21.69|21.61|21.75|21.67|21.76|21.68|21.69|21.61|3
1642107520000|2022-01-13 20:58:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1642107540000|2022-01-13 20:59:00|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|2
1642107560000|2022-01-13 20:59:20|21.87|21.57|21.73|21.65|21.87|21.65|21.73|21.57|10
1642107570000|2022-01-13 20:59:30|21.75|21.67|21.73|21.65|21.75|21.67|21.73|21.65|21
1642107590000|2022-01-13 20:59:50|||||||||12
1642119300000|2022-01-14 00:15:00|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1642119380000|2022-01-14 00:16:20|21.97|21.67|21.97|21.67|21.97|21.67|21.97|21.67|0
1642119410000|2022-01-14 00:16:50|21.96|21.66|21.96|21.66|21.96|21.66|21.96|21.66|0
1642119420000|2022-01-14 00:17:00|21.98|21.68|21.98|21.68|21.98|21.68|21.98|21.68|0
1642119510000|2022-01-14 00:18:30|21.97|21.67|21.97|21.67|21.97|21.67|21.97|21.67|0
1642119520000|2022-01-14 00:18:40|21.98|21.68|21.98|21.68|21.98|21.68|21.98|21.68|0
1642120580000|2022-01-14 00:36:20|21.96|21.66|21.96|21.66|21.96|21.66|21.96|21.66|0
1642120600000|2022-01-14 00:36:40|21.98|21.68|21.96|21.66|21.98|21.68|21.96|21.66|0
1642120620000|2022-01-14 00:37:00|21.98|21.68|21.98|21.68|21.98|21.68|21.98|21.68|0
1642120630000|2022-01-14 00:37:10|21.96|21.66|21.96|21.66|21.96|21.66|21.96|21.66|0
1642120640000|2022-01-14 00:37:20|21.98|21.68|21.98|21.68|21.98|21.68|21.98|21.68|0
1642120820000|2022-01-14 00:40:20|22|21.7|21.98|21.68|22|21.7|21.98|21.68|0
1642120990000|2022-01-14 00:43:10|21.96|21.66|21.96|21.66|21.96|21.66|21.96|21.66|0
1642121320000|2022-01-14 00:48:40|21.98|21.68|21.98|21.68|21.98|21.68|21.96|21.66|0
1642121330000|2022-01-14 00:48:50|21.96|21.66|21.98|21.68|21.98|21.68|21.96|21.66|0
1642121390000|2022-01-14 00:49:50|21.96|21.66|21.87|21.57|21.98|21.68|21.87|21.57|0
1642121410000|2022-01-14 00:50:10|21.96|21.66|21.96|21.66|21.98|21.68|21.96|21.66|0
1642121420000|2022-01-14 00:50:20|21.98|21.68|21.96|21.66|21.98|21.68|21.96|21.66|0
1642121430000|2022-01-14 00:50:30|21.98|21.68|21.96|21.66|21.98|21.68|21.96|21.66|0
1642121560000|2022-01-14 00:52:40|21.98|21.68|21.98|21.68|21.98|21.68|21.98|21.68|0
1642121570000|2022-01-14 00:52:50|21.96|21.66|21.96|21.66|21.96|21.66|21.96|21.66|0
1642122280000|2022-01-14 01:04:40|21.93|21.63|21.82|21.52|21.93|21.63|21.82|21.52|0
1642122300000|2022-01-14 01:05:00|21.83|21.53|21.91|21.61|21.91|21.61|21.83|21.53|0
1642122450000|2022-01-14 01:07:30|21.94|21.64|21.96|21.66|21.96|21.66|21.94|21.64|0
1642122460000|2022-01-14 01:07:40|21.94|21.64|21.94|21.64|21.94|21.64|21.94|21.64|0
1642122600000|2022-01-14 01:10:00|21.91|21.61|21.91|21.61|21.91|21.61|21.91|21.61|0
1642122610000|2022-01-14 01:10:10|21.94|21.64|21.94|21.64|21.94|21.64|21.94|21.64|0
1642122680000|2022-01-14 01:11:20|21.96|21.66|21.96|21.66|21.96|21.66|21.94|21.64|0
1642122750000|2022-01-14 01:12:30|21.94|21.64|21.94|21.64|21.94|21.64|21.94|21.64|0
1642122810000|2022-01-14 01:13:30|21.96|21.66|21.87|21.57|21.96|21.66|21.87|21.57|0
1642122850000|2022-01-14 01:14:10|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|0
1642123020000|2022-01-14 01:17:00|21.87|21.57|21.96|21.66|21.96|21.66|21.87|21.57|0
1642123150000|2022-01-14 01:19:10|21.89|21.59|21.89|21.59|21.89|21.59|21.89|21.59|0
1642123160000|2022-01-14 01:19:20|21.96|21.66|21.96|21.66|21.96|21.66|21.96|21.66|0
1642123320000|2022-01-14 01:22:00|21.91|21.61|21.91|21.61|21.91|21.61|21.91|21.61|0
1642123360000|2022-01-14 01:22:40|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|0
1642123380000|2022-01-14 01:23:00|21.89|21.59|21.89|21.59|21.89|21.59|21.89|21.59|0
1642123400000|2022-01-14 01:23:20|21.96|21.66|21.96|21.66|21.96|21.66|21.96|21.66|0
1642123720000|2022-01-14 01:28:40|21.98|21.68|21.98|21.68|21.98|21.68|21.98|21.68|0
1642123730000|2022-01-14 01:28:50|21.96|21.66|21.96|21.66|21.98|21.68|21.96|21.66|0
1642123740000|2022-01-14 01:29:00|21.98|21.68|21.98|21.68|21.98|21.68|21.98|21.68|0
1642123750000|2022-01-14 01:29:10|21.96|21.66|21.98|21.68|21.98|21.68|21.96|21.66|0
1642123770000|2022-01-14 01:29:30|21.96|21.66|21.98|21.68|21.98|21.68|21.96|21.66|0
1642123920000|2022-01-14 01:32:00|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1642124490000|2022-01-14 01:41:30|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1642124500000|2022-01-14 01:41:40|21.99|21.69|22.01|21.71|22.01|21.71|21.99|21.69|0
1642124530000|2022-01-14 01:42:10|21.99|21.69|22.01|21.71|22.01|21.71|21.99|21.69|0
1642124540000|2022-01-14 01:42:20|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1642124550000|2022-01-14 01:42:30|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1642124580000|2022-01-14 01:43:00|21.99|21.69|22.01|21.71|22.01|21.71|21.99|21.69|0
1642124590000|2022-01-14 01:43:10|21.99|21.69|22.01|21.71|22.01|21.71|21.99|21.69|0
1642124700000|2022-01-14 01:45:00|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1642124710000|2022-01-14 01:45:10|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1642124730000|2022-01-14 01:45:30|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1642124750000|2022-01-14 01:45:50|22.05|21.75|22.05|21.75|22.05|21.75|22.05|21.75|0
1642124760000|2022-01-14 01:46:00|22.07|21.77|22.07|21.77|22.07|21.77|22.04|21.74|0
1642124770000|2022-01-14 01:46:10|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1642124810000|2022-01-14 01:46:50|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1642124910000|2022-01-14 01:48:30|22.09|21.79|22.07|21.77|22.09|21.79|22.07|21.77|0
1642124940000|2022-01-14 01:49:00|22.04|21.74|22.07|21.77|22.07|21.77|22.04|21.74|0
1642124950000|2022-01-14 01:49:10|22.04|21.74|22.04|21.74|22.07|21.77|22.04|21.74|0
1642124960000|2022-01-14 01:49:20|22.05|21.75|22.07|21.77|22.07|21.77|22.05|21.75|0
1642125020000|2022-01-14 01:50:20|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1642125060000|2022-01-14 01:51:00|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1642125070000|2022-01-14 01:51:10|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1642125090000|2022-01-14 01:51:30|22.07|21.77|22.07|21.77|22.07|21.77|22.04|21.74|0
1642125100000|2022-01-14 01:51:40|22.09|21.79|22.07|21.77|22.09|21.79|22.07|21.77|0
1642125110000|2022-01-14 01:51:50|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1642125140000|2022-01-14 01:52:20|22.07|21.77|22.09|21.79|22.09|21.79|22.07|21.77|0
1642125170000|2022-01-14 01:52:50|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1642125190000|2022-01-14 01:53:10|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1642125210000|2022-01-14 01:53:30|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1642125290000|2022-01-14 01:54:50|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1642125300000|2022-01-14 01:55:00|22.04|21.74|22.07|21.77|22.09|21.79|22.04|21.74|0
1642125330000|2022-01-14 01:55:30|22.09|21.79|22.07|21.77|22.09|21.79|22.07|21.77|0
1642125400000|2022-01-14 01:56:40|22.05|21.75|22.05|21.75|22.05|21.75|22.05|21.75|0
1642125420000|2022-01-14 01:57:00|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1642125490000|2022-01-14 01:58:10|22.09|21.79|22.07|21.77|22.09|21.79|22.07|21.77|0
1642125510000|2022-01-14 01:58:30|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1642125580000|2022-01-14 01:59:40|22.11|21.81|22.11|21.81|22.11|21.81|22.11|21.81|0
1642125670000|2022-01-14 02:01:10|22.14|21.84|22.14|21.84|22.14|21.84|22.14|21.84|0
1642125680000|2022-01-14 02:01:20|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1642125730000|2022-01-14 02:02:10|22.11|21.81|22.11|21.81|22.11|21.81|22.11|21.81|0
1642125830000|2022-01-14 02:03:50|22.12|21.82|22.09|21.79|22.12|21.82|22.09|21.79|0
1642126200000|2022-01-14 02:10:00|22.1|21.8|22.09|21.79|22.14|21.84|22.09|21.79|0
1642126250000|2022-01-14 02:10:50|22.1|21.8|22.12|21.82|22.12|21.82|22.1|21.8|0
1642126260000|2022-01-14 02:11:00|22.14|21.84|22.14|21.84|22.14|21.84|22.14|21.84|0
1642126510000|2022-01-14 02:15:10|22.16|21.86|22.16|21.86|22.16|21.86|22.16|21.86|0
1642126740000|2022-01-14 02:19:00|22.19|21.89|22.16|21.86|22.19|21.89|22.16|21.86|0
1642126770000|2022-01-14 02:19:30|22.12|21.82|22.12|21.82|22.12|21.82|22.12|21.82|0
1642126920000|2022-01-14 02:22:00|22.1|21.8|22.1|21.8|22.1|21.8|22.1|21.8|0
1642127160000|2022-01-14 02:26:00|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1642127180000|2022-01-14 02:26:20|22.04|21.74|22.03|21.73|22.04|21.74|22.03|21.73|0
1642127190000|2022-01-14 02:26:30|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1642127220000|2022-01-14 02:27:00|22.03|21.73|22.04|21.74|22.04|21.74|22.03|21.73|0
1642127230000|2022-01-14 02:27:10|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1642127270000|2022-01-14 02:27:50|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1642127280000|2022-01-14 02:28:00|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1642127400000|2022-01-14 02:30:00|22.03|21.73|22|21.7|22.03|21.73|22|21.7|0
1642127490000|2022-01-14 02:31:30|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1642127510000|2022-01-14 02:31:50|22|21.7|22|21.7|22|21.7|22|21.7|0
1642127520000|2022-01-14 02:32:00|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1642127610000|2022-01-14 02:33:30|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1642127800000|2022-01-14 02:36:40|22|21.7|22|21.7|22|21.7|22|21.7|0
1642127820000|2022-01-14 02:37:00|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1642128320000|2022-01-14 02:45:20|22|21.7|22|21.7|22|21.7|22|21.7|0
1642128330000|2022-01-14 02:45:30|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1642128810000|2022-01-14 02:53:30|22|21.7|22|21.7|22.02|21.72|22|21.7|0
1642128860000|2022-01-14 02:54:20|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1642128940000|2022-01-14 02:55:40|22|21.7|22|21.7|22|21.7|22|21.7|0
1642128980000|2022-01-14 02:56:20|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1642129000000|2022-01-14 02:56:40|22|21.7|22|21.7|22|21.7|22|21.7|0
1642129070000|2022-01-14 02:57:50|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1642129080000|2022-01-14 02:58:00|22.02|21.72|22|21.7|22.02|21.72|22|21.7|0
1642129090000|2022-01-14 02:58:10|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1642129100000|2022-01-14 02:58:20|22|21.7|22|21.7|22|21.7|22|21.7|0
1642129180000|2022-01-14 02:59:40|22.03|21.73|22|21.7|22.03|21.73|22|21.7|0
1642129290000|2022-01-14 03:01:30|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1642129310000|2022-01-14 03:01:50|22.02|21.72|22|21.7|22.02|21.72|22|21.7|0
1642129320000|2022-01-14 03:02:00|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1642129330000|2022-01-14 03:02:10|22|21.7|22.03|21.73|22.03|21.73|22|21.7|0
1642129760000|2022-01-14 03:09:20|22.02|21.72|21.98|21.68|22.02|21.72|21.98|21.68|0
1642129860000|2022-01-14 03:11:00|22|21.7|22|21.7|22|21.7|22|21.7|0
1642129870000|2022-01-14 03:11:10|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1642130090000|2022-01-14 03:14:50|22.05|21.75|22.03|21.73|22.07|21.77|22.03|21.73|0
1642130110000|2022-01-14 03:15:10|22.02|21.72|22|21.7|22.02|21.72|22|21.7|0
1642130390000|2022-01-14 03:19:50|21.99|21.69|21.86|21.56|21.99|21.69|21.86|21.56|0
1642131050000|2022-01-14 03:30:50|21.81|21.51|21.84|21.54|21.84|21.54|21.81|21.51|0
1642131060000|2022-01-14 03:31:00|21.86|21.56|22.01|21.71|22.01|21.71|21.86|21.56|0
1642131070000|2022-01-14 03:31:10|21.98|21.68|21.98|21.68|21.98|21.68|21.98|21.68|0
1642131160000|2022-01-14 03:32:40|21.96|21.66|21.96|21.66|21.96|21.66|21.96|21.66|0
1642131240000|2022-01-14 03:34:00|21.97|21.67|21.96|21.66|21.99|21.69|21.96|21.66|0
1642131250000|2022-01-14 03:34:10|21.97|21.67|21.99|21.69|21.99|21.69|21.97|21.67|0
1642131290000|2022-01-14 03:34:50|21.98|21.68|21.96|21.66|21.98|21.68|21.96|21.66|0
1642131300000|2022-01-14 03:35:00|21.97|21.67|21.99|21.69|21.99|21.69|21.97|21.67|0
1642131310000|2022-01-14 03:35:10|21.98|21.68|21.96|21.66|21.98|21.68|21.96|21.66|0
1642131320000|2022-01-14 03:35:20|21.97|21.67|21.99|21.69|21.99|21.69|21.97|21.67|0
1642131520000|2022-01-14 03:38:40|21.98|21.68|21.94|21.64|21.98|21.68|21.94|21.64|0
1642131530000|2022-01-14 03:38:50|21.97|21.67|21.97|21.67|21.97|21.67|21.97|21.67|0
1642131660000|2022-01-14 03:41:00|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1642131730000|2022-01-14 03:42:10|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1642131790000|2022-01-14 03:43:10|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1642131810000|2022-01-14 03:43:30|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1642132510000|2022-01-14 03:55:10|21.96|21.66|21.96|21.66|21.96|21.66|21.96|21.66|0
1642132680000|2022-01-14 03:58:00|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1642132700000|2022-01-14 03:58:20|21.96|21.66|21.96|21.66|21.96|21.66|21.96|21.66|0
1642132710000|2022-01-14 03:58:30|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1642132800000|2022-01-14 04:00:00|21.94|21.64|21.94|21.64|21.94|21.64|21.94|21.64|0
1642132920000|2022-01-14 04:02:00|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|0
1642132930000|2022-01-14 04:02:10|21.94|21.64|21.94|21.64|21.94|21.64|21.94|21.64|0
1642132950000|2022-01-14 04:02:30|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|0
1642133200000|2022-01-14 04:06:40|21.9|21.6|21.9|21.6|21.9|21.6|21.9|21.6|0
1642133250000|2022-01-14 04:07:30|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|0
1642133260000|2022-01-14 04:07:40|21.9|21.6|21.9|21.6|21.9|21.6|21.9|21.6|0
1642133550000|2022-01-14 04:12:30|21.88|21.58|21.9|21.6|21.9|21.6|21.88|21.58|0
1642133570000|2022-01-14 04:12:50|21.88|21.58|21.88|21.58|21.88|21.58|21.88|21.58|0
1642133670000|2022-01-14 04:14:30|21.9|21.6|21.9|21.6|21.9|21.6|21.9|21.6|0
1642133770000|2022-01-14 04:16:10|21.88|21.58|21.88|21.58|21.88|21.58|21.88|21.58|0
1642133790000|2022-01-14 04:16:30|21.9|21.6|21.9|21.6|21.9|21.6|21.9|21.6|0
1642134080000|2022-01-14 04:21:20|21.88|21.58|21.9|21.6|21.9|21.6|21.88|21.58|0
1642134150000|2022-01-14 04:22:30|21.88|21.58|21.88|21.58|21.88|21.58|21.88|21.58|0
1642134180000|2022-01-14 04:23:00|21.85|21.55|21.85|21.55|21.85|21.55|21.85|21.55|0
1642134280000|2022-01-14 04:24:40|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1642134300000|2022-01-14 04:25:00|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|0
1642134330000|2022-01-14 04:25:30|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1642134340000|2022-01-14 04:25:40|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|0
1642134350000|2022-01-14 04:25:50|21.85|21.55|21.85|21.55|21.85|21.55|21.85|21.55|0
1642134360000|2022-01-14 04:26:00|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|0
1642134370000|2022-01-14 04:26:10|21.85|21.55|21.85|21.55|21.85|21.55|21.85|21.55|0
1642134380000|2022-01-14 04:26:20|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|0
1642134400000|2022-01-14 04:26:40|21.85|21.55|21.85|21.55|21.85|21.55|21.85|21.55|0
1642134470000|2022-01-14 04:27:50|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|0
1642134500000|2022-01-14 04:28:20|21.85|21.55|21.83|21.53|21.85|21.55|21.83|21.53|0
1642134510000|2022-01-14 04:28:30|21.82|21.52|21.82|21.52|21.82|21.52|21.82|21.52|0
1642134520000|2022-01-14 04:28:40|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|0
1642134530000|2022-01-14 04:28:50|21.85|21.55|21.85|21.55|21.85|21.55|21.85|21.55|0
1642134540000|2022-01-14 04:29:00|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|0
1642134550000|2022-01-14 04:29:10|21.85|21.55|21.85|21.55|21.85|21.55|21.85|21.55|0
1642134590000|2022-01-14 04:29:50|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|0
1642134610000|2022-01-14 04:30:10|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1642134630000|2022-01-14 04:30:30|21.83|21.53|21.85|21.55|21.85|21.55|21.83|21.53|0
1642135030000|2022-01-14 04:37:10|21.86|21.56|21.85|21.55|21.86|21.56|21.85|21.55|0
1642135140000|2022-01-14 04:39:00|21.86|21.56|21.85|21.55|21.86|21.56|21.85|21.55|0
1642135390000|2022-01-14 04:43:10|21.8|21.5|21.8|21.5|21.8|21.5|21.8|21.5|0
1642135740000|2022-01-14 04:49:00|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1642136140000|2022-01-14 04:55:40|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|0
1642136160000|2022-01-14 04:56:00|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1642136790000|2022-01-14 05:06:30|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|0
1642137600000|2022-01-14 05:20:00|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1642137690000|2022-01-14 05:21:30|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|0
1642137720000|2022-01-14 05:22:00|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1642137730000|2022-01-14 05:22:10|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|0
1642137790000|2022-01-14 05:23:10|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1642138000000|2022-01-14 05:26:40|21.78|21.48|21.78|21.48|21.78|21.48|21.78|21.48|0
1642138170000|2022-01-14 05:29:30|21.79|21.49|21.79|21.49|21.79|21.49|21.79|21.49|0
1642138670000|2022-01-14 05:37:50|21.78|21.48|21.76|21.46|21.78|21.48|21.76|21.46|0
1642138690000|2022-01-14 05:38:10|21.79|21.49|21.79|21.49|21.79|21.49|21.79|21.49|0
1642139050000|2022-01-14 05:44:10|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1642139080000|2022-01-14 05:44:40|21.79|21.49|21.79|21.49|21.79|21.49|21.79|21.49|0
1642139390000|2022-01-14 05:49:50|21.76|21.46|21.76|21.46|21.76|21.46|21.76|21.46|0
1642139400000|2022-01-14 05:50:00|21.79|21.49|21.79|21.49|21.79|21.49|21.79|21.49|0
1642139430000|2022-01-14 05:50:30|21.76|21.46|21.76|21.46|21.76|21.46|21.76|21.46|0
1642140080000|2022-01-14 06:01:20|21.72|21.42|21.72|21.42|21.72|21.42|21.72|21.42|0
1642140110000|2022-01-14 06:01:50|21.74|21.44|21.74|21.44|21.74|21.44|21.74|21.44|0
1642140180000|2022-01-14 06:03:00|21.72|21.42|21.74|21.44|21.74|21.44|21.72|21.42|0
1642140220000|2022-01-14 06:03:40|21.76|21.46|21.76|21.46|21.76|21.46|21.76|21.46|0
1642140240000|2022-01-14 06:04:00|21.74|21.44|21.74|21.44|21.74|21.44|21.74|21.44|0
1642140250000|2022-01-14 06:04:10|21.76|21.46|21.76|21.46|21.76|21.46|21.76|21.46|0
1642140350000|2022-01-14 06:05:50|21.75|21.45|21.75|21.45|21.75|21.45|21.75|21.45|0
1642140370000|2022-01-14 06:06:10|21.73|21.43|21.73|21.43|21.73|21.43|21.73|21.43|0
1642140420000|2022-01-14 06:07:00|21.71|21.41|21.71|21.41|21.71|21.41|21.71|21.41|0
1642140430000|2022-01-14 06:07:10|21.75|21.45|21.75|21.45|21.75|21.45|21.75|21.45|0
1642140610000|2022-01-14 06:10:10|21.73|21.43|21.73|21.43|21.73|21.43|21.73|21.43|0
1642140840000|2022-01-14 06:14:00|21.71|21.41|21.71|21.41|21.71|21.41|21.71|21.41|0
1642140930000|2022-01-14 06:15:30|21.69|21.39|21.69|21.39|21.69|21.39|21.69|21.39|0
1642140940000|2022-01-14 06:15:40|21.71|21.41|21.71|21.41|21.71|21.41|21.71|21.41|0
1642141260000|2022-01-14 06:21:00|21.67|21.37|21.67|21.37|21.67|21.37|21.67|21.37|0
1642141300000|2022-01-14 06:21:40|21.71|21.41|21.71|21.41|21.71|21.41|21.71|21.41|0
1642141360000|2022-01-14 06:22:40|21.73|21.43|21.73|21.43|21.73|21.43|21.73|21.43|0
1642141630000|2022-01-14 06:27:10|21.71|21.41|21.71|21.41|21.71|21.41|21.71|21.41|0
1642141950000|2022-01-14 06:32:30|21.67|21.37|21.67|21.37|21.67|21.37|21.67|21.37|0
1642141960000|2022-01-14 06:32:40|21.71|21.41|21.71|21.41|21.71|21.41|21.71|21.41|0
1642142070000|2022-01-14 06:34:30|21.68|21.38|21.68|21.38|21.68|21.38|21.68|21.38|0
1642142280000|2022-01-14 06:38:00|21.66|21.41|21.64|21.39|21.66|21.48|21.56|21.39|1
1642142490000|2022-01-14 06:41:30|21.68|21.38|21.68|21.38|21.68|21.38|21.68|21.38|0
1642142760000|2022-01-14 06:46:00|21.7|21.4|21.7|21.4|21.7|21.4|21.7|21.4|0
1642142770000|2022-01-14 06:46:10|21.68|21.38|21.68|21.38|21.68|21.38|21.68|21.38|0
1642142820000|2022-01-14 06:47:00|21.67|21.37|21.67|21.37|21.67|21.37|21.67|21.37|0
1642142890000|2022-01-14 06:48:10|21.64|21.39|21.64|21.39|21.64|21.39|21.64|21.39|0
1642143600000|2022-01-14 07:00:00|21.69|21.44|21.69|21.44|21.69|21.44|21.69|21.44|0
1642143730000|2022-01-14 07:02:10|21.63|21.38|21.65|21.4|21.65|21.49|21.56|21.38|54
1642143750000|2022-01-14 07:02:30|21.6|21.35|21.6|21.35|21.6|21.35|21.6|21.35|0
1642143760000|2022-01-14 07:02:40|21.62|21.37|21.62|21.37|21.62|21.37|21.62|21.37|0
1642143780000|2022-01-14 07:03:00|21.67|21.42|21.67|21.42|21.67|21.42|21.67|21.42|0
1642143830000|2022-01-14 07:03:50|21.62|21.37|21.62|21.37|21.62|21.37|21.62|21.37|0
1642143850000|2022-01-14 07:04:10|21.65|21.4|21.65|21.4|21.65|21.4|21.65|21.4|0
1642143870000|2022-01-14 07:04:30|21.67|21.42|21.67|21.42|21.67|21.42|21.67|21.42|0
1642143910000|2022-01-14 07:05:10|21.57|21.49|21.53|21.45|21.57|21.49|21.53|21.45|10
1642143950000|2022-01-14 07:05:50|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|2
1642144150000|2022-01-14 07:09:10|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|0
1642144160000|2022-01-14 07:09:20|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|0
1642144170000|2022-01-14 07:09:30|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|0
1642144210000|2022-01-14 07:10:10|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1642144220000|2022-01-14 07:10:20|21.52|21.44|21.52|21.44|21.53|21.45|21.52|21.44|0
1642144230000|2022-01-14 07:10:30|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1642144250000|2022-01-14 07:10:50|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1642144390000|2022-01-14 07:13:10|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1642144410000|2022-01-14 07:13:30|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|0
1642144480000|2022-01-14 07:14:40|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1642144520000|2022-01-14 07:15:20|21.54|21.46|21.53|21.45|21.54|21.46|21.53|21.45|2
1642144530000|2022-01-14 07:15:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1642144560000|2022-01-14 07:16:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1642144590000|2022-01-14 07:16:30|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|1
1642144600000|2022-01-14 07:16:40|21.5|21.42|21.49|21.41|21.5|21.42|21.49|21.41|5
1642144620000|2022-01-14 07:17:00|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|0
1642144630000|2022-01-14 07:17:10|21.46|21.38|21.45|21.37|21.46|21.38|21.44|21.36|51
1642144650000|2022-01-14 07:17:30|21.46|21.38|21.48|21.4|21.48|21.4|21.46|21.38|42
1642144670000|2022-01-14 07:17:50|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1642144800000|2022-01-14 07:20:00|||||||||2
1642144810000|2022-01-14 07:20:10|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1642144820000|2022-01-14 07:20:20|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1642144850000|2022-01-14 07:20:50|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1642144860000|2022-01-14 07:21:00|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1642144880000|2022-01-14 07:21:20|||||||||5
1642144920000|2022-01-14 07:22:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1642144930000|2022-01-14 07:22:10|21.44|21.36|21.44|21.36|21.47|21.39|21.44|21.36|0
1642144970000|2022-01-14 07:22:50|||||||||5
1642145030000|2022-01-14 07:23:50|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1642145170000|2022-01-14 07:26:10|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|0
1642145180000|2022-01-14 07:26:20|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1642145190000|2022-01-14 07:26:30|21.46|21.38|21.48|21.4|21.48|21.4|21.46|21.38|0
1642145200000|2022-01-14 07:26:40|21.46|21.38|21.48|21.4|21.48|21.4|21.46|21.38|0
1642145350000|2022-01-14 07:29:10|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1642145380000|2022-01-14 07:29:40|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1642145400000|2022-01-14 07:30:00|21.49|21.41|21.48|21.4|21.49|21.41|21.48|21.4|0
1642145410000|2022-01-14 07:30:10|21.49|21.41|21.48|21.4|21.49|21.41|21.48|21.4|0
1642145420000|2022-01-14 07:30:20|21.49|21.41|21.49|21.41|21.49|21.41|21.48|21.4|0
1642145440000|2022-01-14 07:30:40|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1642145450000|2022-01-14 07:30:50|21.49|21.41|21.49|21.41|21.49|21.41|21.48|21.4|0
1642145460000|2022-01-14 07:31:00|21.48|21.4|21.49|21.41|21.49|21.41|21.48|21.4|0
1642145490000|2022-01-14 07:31:30|21.48|21.4|21.49|21.41|21.49|21.41|21.48|21.4|0
1642145510000|2022-01-14 07:31:50|21.48|21.4|21.49|21.41|21.49|21.41|21.48|21.4|0
1642145520000|2022-01-14 07:32:00|21.48|21.4|21.49|21.41|21.49|21.41|21.48|21.4|0
1642145560000|2022-01-14 07:32:40|21.48|21.4|21.49|21.41|21.49|21.41|21.48|21.4|0
1642145570000|2022-01-14 07:32:50|21.48|21.4|21.49|21.41|21.49|21.41|21.48|21.4|0
1642145600000|2022-01-14 07:33:20|21.53|21.45|21.54|21.46|21.54|21.46|21.53|21.45|26
1642145610000|2022-01-14 07:33:30|21.57|21.49|21.64|21.56|21.64|21.56|21.57|21.49|0
1642145620000|2022-01-14 07:33:40|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1642145710000|2022-01-14 07:35:10|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|4
1642145810000|2022-01-14 07:36:50|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1642145820000|2022-01-14 07:37:00|21.59|21.51|21.59|21.51|21.59|21.51|21.57|21.49|0
1642145850000|2022-01-14 07:37:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1642145860000|2022-01-14 07:37:40|21.59|21.51|21.63|21.55|21.64|21.56|21.59|21.51|0
1642145870000|2022-01-14 07:37:50|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|0
1642145900000|2022-01-14 07:38:20|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1642145940000|2022-01-14 07:39:00|21.64|21.56|21.64|21.56|21.64|21.56|21.62|21.54|0
1642145960000|2022-01-14 07:39:20|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1642145980000|2022-01-14 07:39:40|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|0
1642145990000|2022-01-14 07:39:50|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|0
1642146000000|2022-01-14 07:40:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1642146010000|2022-01-14 07:40:10|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1642146020000|2022-01-14 07:40:20|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1642146100000|2022-01-14 07:41:40|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1642146130000|2022-01-14 07:42:10|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1642146170000|2022-01-14 07:42:50|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1642146200000|2022-01-14 07:43:20|||||||||1
1642146230000|2022-01-14 07:43:50|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1642146250000|2022-01-14 07:44:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1642146280000|2022-01-14 07:44:40|21.66|21.58|21.64|21.56|21.66|21.58|21.64|21.56|0
1642146300000|2022-01-14 07:45:00|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1642146320000|2022-01-14 07:45:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|10
1642146340000|2022-01-14 07:45:40|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1642146350000|2022-01-14 07:45:50|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1642146400000|2022-01-14 07:46:40|21.65|21.57|21.64|21.56|21.67|21.59|21.64|21.56|0
1642146410000|2022-01-14 07:46:50|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1642146440000|2022-01-14 07:47:20|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|0
1642146530000|2022-01-14 07:48:50|21.64|21.56|21.67|21.59|21.67|21.59|21.64|21.56|0
1642146540000|2022-01-14 07:49:00|21.65|21.57|21.65|21.57|21.67|21.59|21.65|21.57|0
1642146550000|2022-01-14 07:49:10|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|0
1642146570000|2022-01-14 07:49:30|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|0
1642146580000|2022-01-14 07:49:40|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|0
1642146590000|2022-01-14 07:49:50|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1642146600000|2022-01-14 07:50:00|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|0
1642146620000|2022-01-14 07:50:20|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|0
1642146630000|2022-01-14 07:50:30|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1642146640000|2022-01-14 07:50:40|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1642146650000|2022-01-14 07:50:50|||||||||1
1642146830000|2022-01-14 07:53:50|||||||||1
1642146930000|2022-01-14 07:55:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1642146940000|2022-01-14 07:55:40|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1642146950000|2022-01-14 07:55:50|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|0
1642147020000|2022-01-14 07:57:00|||||||||5
1642147030000|2022-01-14 07:57:10|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|0
1642147090000|2022-01-14 07:58:10|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|0
1642147150000|2022-01-14 07:59:10|||||||||10
1642147170000|2022-01-14 07:59:30|21.66|21.58|21.67|21.59|21.67|21.59|21.64|21.56|5
1642147180000|2022-01-14 07:59:40|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|0
1642147190000|2022-01-14 07:59:50|21.66|21.58|21.64|21.56|21.67|21.59|21.62|21.54|0
1642147200000|2022-01-14 08:00:00|21.62|21.54|21.67|21.59|21.7|21.62|21.62|21.54|67
1642147210000|2022-01-14 08:00:10|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1642147220000|2022-01-14 08:00:20|21.67|21.59|21.67|21.59|21.67|21.59|21.65|21.57|0
1642147230000|2022-01-14 08:00:30|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1642147240000|2022-01-14 08:00:40|21.67|21.59|21.7|21.62|21.7|21.62|21.67|21.59|2
1642147250000|2022-01-14 08:00:50|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|10
1642147260000|2022-01-14 08:01:00|21.65|21.57|21.65|21.57|21.7|21.62|21.65|21.57|33
1642147270000|2022-01-14 08:01:10|21.67|21.59|21.62|21.54|21.67|21.59|21.62|21.54|2
1642147280000|2022-01-14 08:01:20|21.64|21.56|21.64|21.56|21.64|21.56|21.61|21.53|1
1642147300000|2022-01-14 08:01:40|||||||||53
1642147330000|2022-01-14 08:02:10|21.65|21.57|21.64|21.56|21.65|21.57|21.64|21.56|5
1642147340000|2022-01-14 08:02:20|21.65|21.57|21.69|21.61|21.69|21.61|21.65|21.57|0
1642147370000|2022-01-14 08:02:50|21.67|21.59|21.67|21.59|21.67|21.59|21.66|21.58|0
1642147380000|2022-01-14 08:03:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1642147390000|2022-01-14 08:03:10|21.67|21.59|21.67|21.59|21.69|21.61|21.67|21.59|0
1642147400000|2022-01-14 08:03:20|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1642147420000|2022-01-14 08:03:40|||||||||5
1642147440000|2022-01-14 08:04:00|21.7|21.62|21.8|21.72|21.8|21.72|21.7|21.62|92
1642147450000|2022-01-14 08:04:10|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|12
1642147460000|2022-01-14 08:04:20|21.82|21.74|21.83|21.75|21.83|21.75|21.82|21.74|19
1642147470000|2022-01-14 08:04:30|21.85|21.77|21.85|21.77|21.86|21.78|21.85|21.77|2
1642147480000|2022-01-14 08:04:40|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|4
1642147490000|2022-01-14 08:04:50|21.86|21.78|21.86|21.78|21.91|21.83|21.85|21.77|38
1642147500000|2022-01-14 08:05:00|||||||||11
1642147510000|2022-01-14 08:05:10|||||||||53
1642147520000|2022-01-14 08:05:20|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|1
1642147530000|2022-01-14 08:05:30|21.82|21.74|21.85|21.77|21.85|21.77|21.8|21.72|2
1642147540000|2022-01-14 08:05:40|21.82|21.74|21.81|21.73|21.82|21.74|21.8|21.72|18
1642147550000|2022-01-14 08:05:50|21.85|21.77|21.81|21.73|21.85|21.77|21.81|21.73|3
1642147560000|2022-01-14 08:06:00|||||||||5
1642147570000|2022-01-14 08:06:10|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|1
1642147590000|2022-01-14 08:06:30|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|0
1642147600000|2022-01-14 08:06:40|21.83|21.75|21.83|21.75|21.83|21.75|21.81|21.73|0
1642147610000|2022-01-14 08:06:50|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1642147620000|2022-01-14 08:07:00|21.83|21.75|21.86|21.78|21.86|21.78|21.83|21.75|33
1642147630000|2022-01-14 08:07:10|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|3
1642147640000|2022-01-14 08:07:20|21.78|21.7|21.81|21.73|21.81|21.73|21.78|21.7|39
1642147650000|2022-01-14 08:07:30|21.78|21.7|21.76|21.68|21.78|21.7|21.76|21.68|61
1642147660000|2022-01-14 08:07:40|21.78|21.7|21.78|21.7|21.78|21.7|21.76|21.68|0
1642147670000|2022-01-14 08:07:50|21.76|21.68|21.78|21.7|21.8|21.72|21.76|21.68|0
1642147680000|2022-01-14 08:08:00|21.8|21.72|21.8|21.72|21.81|21.73|21.78|21.7|69
1642147690000|2022-01-14 08:08:10|21.81|21.73|21.71|21.63|21.81|21.73|21.71|21.63|4
1642147700000|2022-01-14 08:08:20|21.73|21.65|21.73|21.65|21.76|21.68|21.73|21.65|52
1642147710000|2022-01-14 08:08:30|21.75|21.67|21.71|21.63|21.75|21.67|21.71|21.63|38
1642147720000|2022-01-14 08:08:40|21.76|21.68|21.71|21.63|21.76|21.68|21.71|21.63|29
1642147730000|2022-01-14 08:08:50|21.73|21.65|21.71|21.63|21.76|21.68|21.71|21.63|0
1642147750000|2022-01-14 08:09:10|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|53
1642147760000|2022-01-14 08:09:20|21.71|21.63|21.72|21.64|21.74|21.66|21.71|21.63|17
1642147770000|2022-01-14 08:09:30|21.75|21.67|21.75|21.67|21.77|21.69|21.75|21.67|40
1642147780000|2022-01-14 08:09:40|21.73|21.65|21.77|21.69|21.77|21.69|21.73|21.65|6
1642147800000|2022-01-14 08:10:00|21.78|21.7|21.78|21.7|21.8|21.72|21.78|21.7|0
1642147810000|2022-01-14 08:10:10|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|12
1642147830000|2022-01-14 08:10:30|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|2
1642147840000|2022-01-14 08:10:40|21.83|21.75|21.82|21.74|21.83|21.75|21.82|21.74|5
1642147850000|2022-01-14 08:10:50|21.83|21.75|21.78|21.7|21.83|21.75|21.78|21.7|53
1642147860000|2022-01-14 08:11:00|21.8|21.72|21.83|21.75|21.83|21.75|21.8|21.72|24
1642147870000|2022-01-14 08:11:10|21.82|21.74|21.83|21.75|21.83|21.75|21.82|21.74|0
1642147880000|2022-01-14 08:11:20|21.82|21.74|21.78|21.7|21.83|21.75|21.78|21.7|23
1642147890000|2022-01-14 08:11:30|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|6
1642147900000|2022-01-14 08:11:40|21.75|21.67|21.72|21.64|21.75|21.67|21.72|21.64|68
1642147910000|2022-01-14 08:11:50|21.67|21.59|21.64|21.56|21.67|21.59|21.62|21.54|53
1642147920000|2022-01-14 08:12:00|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|62
1642147930000|2022-01-14 08:12:10|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|3
1642147940000|2022-01-14 08:12:20|21.66|21.58|21.67|21.59|21.69|21.61|21.66|21.58|4
1642147950000|2022-01-14 08:12:30|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1642147960000|2022-01-14 08:12:40|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|9
1642147970000|2022-01-14 08:12:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1642147980000|2022-01-14 08:13:00|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|7
1642148000000|2022-01-14 08:13:20|21.71|21.63|21.67|21.59|21.71|21.63|21.66|21.58|4
1642148010000|2022-01-14 08:13:30|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1642148020000|2022-01-14 08:13:40|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1642148030000|2022-01-14 08:13:50|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|21
1642148050000|2022-01-14 08:14:10|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|1
1642148060000|2022-01-14 08:14:20|21.71|21.63|21.71|21.63|21.71|21.63|21.69|21.61|0
1642148070000|2022-01-14 08:14:30|21.72|21.64|21.71|21.63|21.72|21.64|21.71|21.63|21
1642148080000|2022-01-14 08:14:40|21.72|21.64|21.71|21.63|21.72|21.64|21.71|21.63|2
1642148100000|2022-01-14 08:15:00|||||||||7
1642148110000|2022-01-14 08:15:10|21.69|21.61|21.71|21.63|21.71|21.63|21.69|21.61|2
1642148120000|2022-01-14 08:15:20|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|6
1642148150000|2022-01-14 08:15:50|||||||||4
1642148160000|2022-01-14 08:16:00|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|0
1642148170000|2022-01-14 08:16:10|||||||||2
1642148180000|2022-01-14 08:16:20|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|15
1642148200000|2022-01-14 08:16:40|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1642148210000|2022-01-14 08:16:50|21.59|21.51|21.56|21.48|21.59|21.51|21.56|21.48|0
1642148230000|2022-01-14 08:17:10|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|4
1642148250000|2022-01-14 08:17:30|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|44
1642148260000|2022-01-14 08:17:40|||||||||1
1642148270000|2022-01-14 08:17:50|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|0
1642148280000|2022-01-14 08:18:00|21.53|21.45|21.53|21.45|21.53|21.45|21.51|21.43|0
1642148290000|2022-01-14 08:18:10|21.54|21.46|21.54|21.46|21.54|21.46|21.53|21.45|0
1642148300000|2022-01-14 08:18:20|21.53|21.45|21.52|21.44|21.54|21.46|21.51|21.43|33
1642148310000|2022-01-14 08:18:30|21.51|21.43|21.51|21.43|21.52|21.44|21.49|21.41|40
1642148330000|2022-01-14 08:18:50|21.48|21.4|21.51|21.43|21.51|21.43|21.48|21.4|49
1642148340000|2022-01-14 08:19:00|||||||||6
1642148360000|2022-01-14 08:19:20|||||||||2
1642148390000|2022-01-14 08:19:50|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|19
1642148400000|2022-01-14 08:20:00|21.59|21.51|21.56|21.48|21.59|21.51|21.56|21.48|0
1642148410000|2022-01-14 08:20:10|||||||||2
1642148430000|2022-01-14 08:20:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|55
1642148450000|2022-01-14 08:20:50|21.56|21.48|21.56|21.48|21.59|21.51|21.56|21.48|21
1642148470000|2022-01-14 08:21:10|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|1
1642148480000|2022-01-14 08:21:20|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|40
1642148490000|2022-01-14 08:21:30|21.59|21.51|21.6|21.52|21.6|21.52|21.59|21.51|16
1642148500000|2022-01-14 08:21:40|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1642148510000|2022-01-14 08:21:50|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|10
1642148520000|2022-01-14 08:22:00|21.57|21.49|21.58|21.5|21.6|21.52|21.57|21.49|17
1642148530000|2022-01-14 08:22:10|21.6|21.52|21.58|21.5|21.63|21.55|21.58|21.5|21
1642148550000|2022-01-14 08:22:30|||||||||18
1642148560000|2022-01-14 08:22:40|||||||||5
1642148570000|2022-01-14 08:22:50|||||||||17
1642148580000|2022-01-14 08:23:00|||||||||2
1642148590000|2022-01-14 08:23:10|21.6|21.52|21.62|21.54|21.63|21.55|21.6|21.52|3
1642148600000|2022-01-14 08:23:20|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|0
1642148620000|2022-01-14 08:23:40|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|6
1642148640000|2022-01-14 08:24:00|||||||||2
1642148650000|2022-01-14 08:24:10|21.56|21.48|21.52|21.44|21.56|21.48|21.52|21.44|0
1642148660000|2022-01-14 08:24:20|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|0
1642148670000|2022-01-14 08:24:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1642148700000|2022-01-14 08:25:00|21.54|21.46|21.54|21.46|21.56|21.48|21.51|21.43|13
1642148710000|2022-01-14 08:25:10|21.51|21.43|21.56|21.48|21.56|21.48|21.51|21.43|5
1642148730000|2022-01-14 08:25:30|21.52|21.44|21.52|21.44|21.52|21.44|21.51|21.43|12
1642148740000|2022-01-14 08:25:40|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1642148750000|2022-01-14 08:25:50|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|5
1642148760000|2022-01-14 08:26:00|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|0
1642148840000|2022-01-14 08:27:20|||||||||1
1642148880000|2022-01-14 08:28:00|||||||||16
1642148890000|2022-01-14 08:28:10|||||||||2
1642148920000|2022-01-14 08:28:40|||||||||2
1642148940000|2022-01-14 08:29:00|21.52|21.44|21.56|21.48|21.56|21.48|21.52|21.44|23
1642148950000|2022-01-14 08:29:10|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|5
1642148960000|2022-01-14 08:29:20|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1642148970000|2022-01-14 08:29:30|21.62|21.54|21.61|21.53|21.62|21.54|21.59|21.51|2
1642148990000|2022-01-14 08:29:50|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1642149000000|2022-01-14 08:30:00|21.57|21.49|21.57|21.49|21.57|21.49|21.56|21.48|2
1642149010000|2022-01-14 08:30:10|21.56|21.48|21.56|21.48|21.57|21.49|21.56|21.48|6
1642149020000|2022-01-14 08:30:20|21.52|21.44|21.57|21.49|21.57|21.49|21.52|21.44|0
1642149040000|2022-01-14 08:30:40|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|0
1642149050000|2022-01-14 08:30:50|21.56|21.48|21.54|21.46|21.56|21.48|21.54|21.46|0
1642149070000|2022-01-14 08:31:10|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1642149090000|2022-01-14 08:31:30|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1642149100000|2022-01-14 08:31:40|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|3
1642149110000|2022-01-14 08:31:50|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|7
1642149120000|2022-01-14 08:32:00|21.51|21.43|21.51|21.43|21.52|21.44|21.51|21.43|1
1642149140000|2022-01-14 08:32:20|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1642149150000|2022-01-14 08:32:30|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|0
1642149160000|2022-01-14 08:32:40|21.51|21.43|21.51|21.43|21.52|21.44|21.51|21.43|0
1642149170000|2022-01-14 08:32:50|||||||||12
1642149190000|2022-01-14 08:33:10|||||||||5
1642149200000|2022-01-14 08:33:20|||||||||40
1642149210000|2022-01-14 08:33:30|||||||||31
1642149220000|2022-01-14 08:33:40|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|15
1642149230000|2022-01-14 08:33:50|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1642149240000|2022-01-14 08:34:00|21.54|21.46|21.56|21.48|21.56|21.48|21.51|21.43|0
1642149250000|2022-01-14 08:34:10|21.54|21.46|21.54|21.46|21.54|21.46|21.51|21.43|7
1642149260000|2022-01-14 08:34:20|21.51|21.43|21.56|21.48|21.56|21.48|21.51|21.43|0
1642149270000|2022-01-14 08:34:30|||||||||3
1642149280000|2022-01-14 08:34:40|21.52|21.44|21.56|21.48|21.56|21.48|21.52|21.44|4
1642149290000|2022-01-14 08:34:50|21.52|21.44|21.52|21.44|21.54|21.46|21.52|21.44|1
1642149300000|2022-01-14 08:35:00|21.51|21.43|21.52|21.44|21.54|21.46|21.51|21.43|41
1642149310000|2022-01-14 08:35:10|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|25
1642149350000|2022-01-14 08:35:50|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|5
1642149360000|2022-01-14 08:36:00|21.49|21.41|21.46|21.38|21.51|21.43|21.46|21.38|0
1642149370000|2022-01-14 08:36:10|21.49|21.41|21.46|21.38|21.49|21.41|21.46|21.38|0
1642149380000|2022-01-14 08:36:20|21.49|21.41|21.46|21.38|21.49|21.41|21.46|21.38|0
1642149390000|2022-01-14 08:36:30|21.49|21.41|21.46|21.38|21.49|21.41|21.46|21.38|0
1642149400000|2022-01-14 08:36:40|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|0
1642149420000|2022-01-14 08:37:00|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|0
1642149440000|2022-01-14 08:37:20|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|45
1642149450000|2022-01-14 08:37:30|21.54|21.46|21.51|21.43|21.54|21.46|21.51|21.43|0
1642149460000|2022-01-14 08:37:40|||||||||2
1642149480000|2022-01-14 08:38:00|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|0
1642149500000|2022-01-14 08:38:20|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|0
1642149510000|2022-01-14 08:38:30|21.52|21.44|21.56|21.48|21.56|21.48|21.51|21.43|0
1642149520000|2022-01-14 08:38:40|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1642149530000|2022-01-14 08:38:50|21.52|21.44|21.52|21.44|21.52|21.44|21.51|21.43|0
1642149540000|2022-01-14 08:39:00|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|0
1642149550000|2022-01-14 08:39:10|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1642149560000|2022-01-14 08:39:20|21.52|21.44|21.51|21.43|21.54|21.46|21.51|21.43|0
1642149570000|2022-01-14 08:39:30|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|0
1642149580000|2022-01-14 08:39:40|21.52|21.44|21.52|21.44|21.54|21.46|21.52|21.44|2
1642149590000|2022-01-14 08:39:50|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1642149600000|2022-01-14 08:40:00|||||||||1
1642149610000|2022-01-14 08:40:10|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1642149620000|2022-01-14 08:40:20|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|14
1642149630000|2022-01-14 08:40:30|21.59|21.51|21.62|21.54|21.62|21.54|21.59|21.51|94
1642149640000|2022-01-14 08:40:40|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|87
1642149660000|2022-01-14 08:41:00|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|1
1642149670000|2022-01-14 08:41:10|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|5
1642149680000|2022-01-14 08:41:20|21.6|21.52|21.62|21.54|21.62|21.54|21.59|21.51|0
1642149700000|2022-01-14 08:41:40|21.61|21.53|21.57|21.49|21.61|21.53|21.57|21.49|0
1642149710000|2022-01-14 08:41:50|||||||||1
1642149720000|2022-01-14 08:42:00|21.59|21.51|21.57|21.49|21.61|21.53|21.57|21.49|0
1642149730000|2022-01-14 08:42:10|21.59|21.51|21.57|21.49|21.61|21.53|21.57|21.49|0
1642149750000|2022-01-14 08:42:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1642149800000|2022-01-14 08:43:20|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1642149810000|2022-01-14 08:43:30|21.51|21.43|21.54|21.46|21.54|21.46|21.51|21.43|7
1642149820000|2022-01-14 08:43:40|21.56|21.48|21.56|21.48|21.56|21.48|21.54|21.46|0
1642149830000|2022-01-14 08:43:50|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|0
1642149840000|2022-01-14 08:44:00|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|0
1642149860000|2022-01-14 08:44:20|21.57|21.49|21.57|21.49|21.57|21.49|21.56|21.48|3
1642149870000|2022-01-14 08:44:30|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|1
1642149880000|2022-01-14 08:44:40|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|30
1642149890000|2022-01-14 08:44:50|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|0
1642149900000|2022-01-14 08:45:00|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|51
1642149910000|2022-01-14 08:45:10|||||||||18
1642149920000|2022-01-14 08:45:20|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|4
1642149930000|2022-01-14 08:45:30|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1642149940000|2022-01-14 08:45:40|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|0
1642149950000|2022-01-14 08:45:50|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|56
1642149970000|2022-01-14 08:46:10|21.59|21.51|21.57|21.49|21.6|21.52|21.57|21.49|76
1642149980000|2022-01-14 08:46:20|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|0
1642149990000|2022-01-14 08:46:30|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1642150000000|2022-01-14 08:46:40|21.57|21.49|21.57|21.49|21.59|21.51|21.57|21.49|3
1642150020000|2022-01-14 08:47:00|21.59|21.51|21.62|21.54|21.62|21.54|21.59|21.51|1
1642150030000|2022-01-14 08:47:10|21.61|21.53|21.59|21.51|21.62|21.54|21.57|21.49|0
1642150040000|2022-01-14 08:47:20|21.57|21.49|21.61|21.53|21.61|21.53|21.57|21.49|2
1642150050000|2022-01-14 08:47:30|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1642150060000|2022-01-14 08:47:40|21.57|21.49|21.62|21.54|21.62|21.54|21.57|21.49|0
1642150110000|2022-01-14 08:48:30|21.65|21.57|21.65|21.57|21.65|21.57|21.62|21.54|2
1642150120000|2022-01-14 08:48:40|21.62|21.54|21.65|21.57|21.65|21.57|21.62|21.54|7
1642150130000|2022-01-14 08:48:50|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1642150140000|2022-01-14 08:49:00|||||||||27
1642150160000|2022-01-14 08:49:20|21.63|21.55|21.67|21.59|21.67|21.59|21.63|21.55|6
1642150180000|2022-01-14 08:49:40|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1642150190000|2022-01-14 08:49:50|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|0
1642150200000|2022-01-14 08:50:00|21.66|21.58|21.65|21.57|21.68|21.6|21.65|21.57|60
1642150210000|2022-01-14 08:50:10|21.67|21.59|21.63|21.55|21.67|21.59|21.63|21.55|0
1642150240000|2022-01-14 08:50:40|21.65|21.57|21.65|21.57|21.67|21.59|21.65|21.57|25
1642150250000|2022-01-14 08:50:50|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|0
1642150260000|2022-01-14 08:51:00|21.7|21.62|21.7|21.62|21.73|21.65|21.7|21.62|7
1642150270000|2022-01-14 08:51:10|21.68|21.6|21.7|21.62|21.73|21.65|21.68|21.6|9
1642150280000|2022-01-14 08:51:20|21.68|21.6|21.68|21.6|21.7|21.62|21.68|21.6|1
1642150290000|2022-01-14 08:51:30|||||||||1
1642150300000|2022-01-14 08:51:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|37
1642150310000|2022-01-14 08:51:50|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|1
1642150320000|2022-01-14 08:52:00|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|1
1642150330000|2022-01-14 08:52:10|21.76|21.68|21.73|21.65|21.78|21.7|21.73|21.65|46
1642150340000|2022-01-14 08:52:20|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|13
1642150350000|2022-01-14 08:52:30|21.76|21.68|21.74|21.66|21.77|21.69|21.74|21.66|3
1642150360000|2022-01-14 08:52:40|21.77|21.69|21.74|21.66|21.77|21.69|21.74|21.66|52
1642150370000|2022-01-14 08:52:50|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|0
1642150380000|2022-01-14 08:53:00|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|49
1642150390000|2022-01-14 08:53:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|60
1642150400000|2022-01-14 08:53:20|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|7
1642150410000|2022-01-14 08:53:30|21.77|21.69|21.77|21.69|21.79|21.71|21.77|21.69|0
1642150420000|2022-01-14 08:53:40|21.79|21.71|21.75|21.67|21.79|21.71|21.75|21.67|0
1642150430000|2022-01-14 08:53:50|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|0
1642150440000|2022-01-14 08:54:00|21.79|21.71|21.7|21.62|21.79|21.71|21.7|21.62|59
1642150450000|2022-01-14 08:54:10|21.69|21.61|21.69|21.61|21.7|21.62|21.69|21.61|56
1642150460000|2022-01-14 08:54:20|21.7|21.62|21.7|21.62|21.72|21.64|21.69|21.61|50
1642150470000|2022-01-14 08:54:30|21.69|21.61|21.69|21.61|21.7|21.62|21.69|21.61|1
1642150500000|2022-01-14 08:55:00|||||||||4
1642150520000|2022-01-14 08:55:20|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|1
1642150530000|2022-01-14 08:55:30|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|0
1642150540000|2022-01-14 08:55:40|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|0
1642150560000|2022-01-14 08:56:00|21.74|21.66|21.72|21.64|21.75|21.67|21.72|21.64|19
1642150570000|2022-01-14 08:56:10|21.75|21.67|21.75|21.67|21.75|21.67|21.72|21.64|0
1642150580000|2022-01-14 08:56:20|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1642150590000|2022-01-14 08:56:30|21.7|21.62|21.69|21.61|21.72|21.64|21.69|21.61|14
1642150620000|2022-01-14 08:57:00|21.68|21.6|21.63|21.55|21.68|21.6|21.63|21.55|0
1642150630000|2022-01-14 08:57:10|||||||||13
1642150650000|2022-01-14 08:57:30|||||||||2
1642150660000|2022-01-14 08:57:40|21.66|21.58|21.63|21.55|21.66|21.58|21.63|21.55|0
1642150670000|2022-01-14 08:57:50|21.66|21.58|21.63|21.55|21.66|21.58|21.63|21.55|10
1642150680000|2022-01-14 08:58:00|21.66|21.58|21.63|21.55|21.66|21.58|21.63|21.55|1
1642150700000|2022-01-14 08:58:20|21.64|21.56|21.63|21.55|21.68|21.6|21.63|21.55|0
1642150710000|2022-01-14 08:58:30|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|10
1642150720000|2022-01-14 08:58:40|||||||||31
1642150730000|2022-01-14 08:58:50|||||||||9
1642150740000|2022-01-14 08:59:00|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|3
1642150750000|2022-01-14 08:59:10|21.66|21.58|21.66|21.58|21.68|21.6|21.66|21.58|0
1642150760000|2022-01-14 08:59:20|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1642150790000|2022-01-14 08:59:50|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|0
1642150800000|2022-01-14 09:00:00|21.66|21.58|21.66|21.58|21.68|21.6|21.63|21.55|0
1642150810000|2022-01-14 09:00:10|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|0
1642150820000|2022-01-14 09:00:20|21.63|21.55|21.66|21.58|21.66|21.58|21.63|21.55|2
1642150830000|2022-01-14 09:00:30|21.63|21.55|21.63|21.55|21.66|21.58|21.63|21.55|49
1642150840000|2022-01-14 09:00:40|21.66|21.58|21.66|21.58|21.66|21.58|21.63|21.55|0
1642150850000|2022-01-14 09:00:50|21.68|21.6|21.68|21.6|21.68|21.6|21.66|21.58|5
1642150880000|2022-01-14 09:01:20|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|1
1642150920000|2022-01-14 09:02:00|21.69|21.61|21.73|21.65|21.73|21.65|21.69|21.61|5
1642150930000|2022-01-14 09:02:10|21.71|21.63|21.71|21.63|21.73|21.65|21.68|21.6|4
1642150940000|2022-01-14 09:02:20|21.73|21.65|21.71|21.63|21.73|21.65|21.71|21.63|10
1642150950000|2022-01-14 09:02:30|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1642150960000|2022-01-14 09:02:40|||||||||2
1642150970000|2022-01-14 09:02:50|||||||||31
1642150980000|2022-01-14 09:03:00|21.66|21.58|21.63|21.55|21.66|21.58|21.63|21.55|8
1642150990000|2022-01-14 09:03:10|||||||||22
1642151000000|2022-01-14 09:03:20|||||||||20
1642151010000|2022-01-14 09:03:30|||||||||12
1642151030000|2022-01-14 09:03:50|21.61|21.53|21.58|21.5|21.61|21.53|21.58|21.5|86
1642151040000|2022-01-14 09:04:00|||||||||8
1642151050000|2022-01-14 09:04:10|21.61|21.53|21.61|21.53|21.63|21.55|21.61|21.53|0
1642151060000|2022-01-14 09:04:20|21.58|21.5|21.61|21.53|21.61|21.53|21.58|21.5|0
1642151070000|2022-01-14 09:04:30|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|2
1642151080000|2022-01-14 09:04:40|||||||||3
1642151090000|2022-01-14 09:04:50|||||||||1
1642151100000|2022-01-14 09:05:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|1
1642151110000|2022-01-14 09:05:10|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1642151140000|2022-01-14 09:05:40|21.66|21.58|21.63|21.55|21.66|21.58|21.63|21.55|0
1642151150000|2022-01-14 09:05:50|||||||||1
1642151180000|2022-01-14 09:06:20|21.66|21.58|21.68|21.6|21.68|21.6|21.63|21.55|7
1642151190000|2022-01-14 09:06:30|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|2
1642151200000|2022-01-14 09:06:40|21.66|21.58|21.66|21.58|21.68|21.6|21.66|21.58|0
1642151210000|2022-01-14 09:06:50|21.63|21.55|21.66|21.58|21.66|21.58|21.63|21.55|0
1642151220000|2022-01-14 09:07:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1642151260000|2022-01-14 09:07:40|||||||||3
1642151270000|2022-01-14 09:07:50|21.61|21.53|21.61|21.53|21.63|21.55|21.61|21.53|30
1642151280000|2022-01-14 09:08:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|56
1642151290000|2022-01-14 09:08:10|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|0
1642151300000|2022-01-14 09:08:20|||||||||1
1642151340000|2022-01-14 09:09:00|||||||||1
1642151350000|2022-01-14 09:09:10|21.66|21.58|21.66|21.58|21.66|21.58|21.63|21.55|0
1642151360000|2022-01-14 09:09:20|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1642151370000|2022-01-14 09:09:30|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|7
1642151380000|2022-01-14 09:09:40|||||||||10
1642151390000|2022-01-14 09:09:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1642151400000|2022-01-14 09:10:00|21.68|21.6|21.68|21.6|21.68|21.6|21.66|21.58|0
1642151410000|2022-01-14 09:10:10|||||||||1
1642151420000|2022-01-14 09:10:20|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|2
1642151430000|2022-01-14 09:10:30|||||||||30
1642151440000|2022-01-14 09:10:40|||||||||16
1642151480000|2022-01-14 09:11:20|21.71|21.63|21.73|21.65|21.73|21.65|21.71|21.63|4
1642151500000|2022-01-14 09:11:40|21.71|21.63|21.73|21.65|21.73|21.65|21.71|21.63|0
1642151520000|2022-01-14 09:12:00|21.71|21.63|21.68|21.6|21.71|21.63|21.68|21.6|1
1642151530000|2022-01-14 09:12:10|||||||||31
1642151540000|2022-01-14 09:12:20|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|0
1642151560000|2022-01-14 09:12:40|||||||||1
1642151610000|2022-01-14 09:13:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|6
1642151620000|2022-01-14 09:13:40|21.63|21.55|21.63|21.55|21.66|21.58|21.63|21.55|0
1642151640000|2022-01-14 09:14:00|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|0
1642151650000|2022-01-14 09:14:10|21.68|21.6|21.63|21.55|21.68|21.6|21.63|21.55|0
1642151660000|2022-01-14 09:14:20|||||||||3
1642151670000|2022-01-14 09:14:30|||||||||11
1642151680000|2022-01-14 09:14:40|||||||||1
1642151710000|2022-01-14 09:15:10|21.61|21.53|21.58|21.5|21.61|21.53|21.58|21.5|20
1642151720000|2022-01-14 09:15:20|21.61|21.53|21.58|21.5|21.63|21.55|21.58|21.5|0
1642151740000|2022-01-14 09:15:40|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|1
1642151760000|2022-01-14 09:16:00|||||||||1
1642151860000|2022-01-14 09:17:40|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|4
1642151890000|2022-01-14 09:18:10|||||||||2
1642151900000|2022-01-14 09:18:20|21.63|21.55|21.63|21.55|21.63|21.55|21.58|21.5|184
1642151910000|2022-01-14 09:18:30|21.61|21.53|21.58|21.5|21.61|21.53|21.58|21.5|0
1642151920000|2022-01-14 09:18:40|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|29
1642151930000|2022-01-14 09:18:50|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|91
1642151940000|2022-01-14 09:19:00|||||||||30
1642151950000|2022-01-14 09:19:10|||||||||1
1642151960000|2022-01-14 09:19:20|21.56|21.48|21.53|21.45|21.56|21.48|21.53|21.45|1
1642152040000|2022-01-14 09:20:40|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|30
1642152050000|2022-01-14 09:20:50|21.48|21.4|21.51|21.43|21.51|21.43|21.48|21.4|0
1642152060000|2022-01-14 09:21:00|21.48|21.4|21.53|21.45|21.53|21.45|21.48|21.4|0
1642152070000|2022-01-14 09:21:10|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|0
1642152080000|2022-01-14 09:21:20|21.51|21.43|21.51|21.43|21.53|21.45|21.51|21.43|0
1642152090000|2022-01-14 09:21:30|21.53|21.45|21.53|21.45|21.53|21.45|21.51|21.43|0
1642152120000|2022-01-14 09:22:00|21.54|21.46|21.54|21.46|21.54|21.46|21.53|21.45|2
1642152130000|2022-01-14 09:22:10|21.53|21.45|21.54|21.46|21.54|21.46|21.53|21.45|0
1642152150000|2022-01-14 09:22:30|21.53|21.45|21.54|21.46|21.54|21.46|21.53|21.45|2
1642152160000|2022-01-14 09:22:40|21.53|21.45|21.54|21.46|21.54|21.46|21.53|21.45|1
1642152240000|2022-01-14 09:24:00|21.56|21.48|21.59|21.51|21.59|21.51|21.54|21.46|54
1642152250000|2022-01-14 09:24:10|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|2
1642152320000|2022-01-14 09:25:20|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|1
1642152330000|2022-01-14 09:25:30|||||||||9
1642152340000|2022-01-14 09:25:40|||||||||45
1642152350000|2022-01-14 09:25:50|21.63|21.55|21.59|21.51|21.63|21.55|21.59|21.51|90
1642152360000|2022-01-14 09:26:00|||||||||4
1642152370000|2022-01-14 09:26:10|||||||||5
1642152380000|2022-01-14 09:26:20|||||||||92
1642152390000|2022-01-14 09:26:30|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|0
1642152400000|2022-01-14 09:26:40|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|0
1642152410000|2022-01-14 09:26:50|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|36
1642152420000|2022-01-14 09:27:00|21.59|21.51|21.6|21.52|21.62|21.54|21.59|21.51|20
1642152430000|2022-01-14 09:27:10|21.62|21.54|21.64|21.56|21.64|21.56|21.6|21.52|0
1642152450000|2022-01-14 09:27:30|21.59|21.51|21.59|21.51|21.62|21.54|21.59|21.51|21
1642152460000|2022-01-14 09:27:40|21.62|21.54|21.62|21.54|21.62|21.54|21.59|21.51|0
1642152470000|2022-01-14 09:27:50|21.6|21.52|21.59|21.51|21.62|21.54|21.59|21.51|0
1642152480000|2022-01-14 09:28:00|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1642152510000|2022-01-14 09:28:30|||||||||17
1642152520000|2022-01-14 09:28:40|21.59|21.51|21.61|21.53|21.64|21.56|21.59|21.51|0
1642152530000|2022-01-14 09:28:50|21.59|21.51|21.59|21.51|21.61|21.53|21.59|21.51|0
1642152540000|2022-01-14 09:29:00|||||||||1
1642152560000|2022-01-14 09:29:20|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1642152570000|2022-01-14 09:29:30|21.53|21.45|21.53|21.45|21.53|21.45|21.51|21.43|0
1642152580000|2022-01-14 09:29:40|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|2
1642152590000|2022-01-14 09:29:50|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|0
1642152600000|2022-01-14 09:30:00|21.49|21.41|21.48|21.4|21.49|21.41|21.48|21.4|50
1642152610000|2022-01-14 09:30:10|||||||||1
1642152620000|2022-01-14 09:30:20|21.49|21.41|21.49|21.41|21.49|21.41|21.48|21.4|6
1642152630000|2022-01-14 09:30:30|21.48|21.4|21.49|21.41|21.51|21.43|21.48|21.4|1
1642152640000|2022-01-14 09:30:40|21.51|21.43|21.48|21.4|21.51|21.43|21.48|21.4|2
1642152670000|2022-01-14 09:31:10|||||||||29
1642152680000|2022-01-14 09:31:20|21.47|21.39|21.47|21.39|21.48|21.4|21.47|21.39|30
1642152690000|2022-01-14 09:31:30|21.48|21.4|21.48|21.4|21.48|21.4|21.47|21.39|2
1642152700000|2022-01-14 09:31:40|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|2
1642152720000|2022-01-14 09:32:00|21.47|21.39|21.48|21.4|21.5|21.42|21.47|21.39|17
1642152730000|2022-01-14 09:32:10|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|0
1642152740000|2022-01-14 09:32:20|21.5|21.42|21.48|21.4|21.52|21.44|21.48|21.4|40
1642152750000|2022-01-14 09:32:30|||||||||2
1642152770000|2022-01-14 09:32:50|21.47|21.39|21.48|21.4|21.48|21.4|21.47|21.39|0
1642152780000|2022-01-14 09:33:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1642152800000|2022-01-14 09:33:20|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1642152810000|2022-01-14 09:33:30|||||||||19
1642152820000|2022-01-14 09:33:40|||||||||2
1642152840000|2022-01-14 09:34:00|||||||||29
1642152850000|2022-01-14 09:34:10|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|28
1642152860000|2022-01-14 09:34:20|21.42|21.34|21.42|21.34|21.43|21.35|21.42|21.34|0
1642152870000|2022-01-14 09:34:30|21.38|21.3|21.42|21.34|21.42|21.34|21.38|21.3|0
1642152880000|2022-01-14 09:34:40|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1642152890000|2022-01-14 09:34:50|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|0
1642152900000|2022-01-14 09:35:00|21.37|21.29|21.37|21.29|21.39|21.31|21.37|21.29|2
1642152920000|2022-01-14 09:35:20|21.42|21.34|21.42|21.34|21.42|21.34|21.4|21.32|2
1642152930000|2022-01-14 09:35:30|||||||||17
1642152940000|2022-01-14 09:35:40|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|3
1642152950000|2022-01-14 09:35:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|4
1642152960000|2022-01-14 09:36:00|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|3
1642152970000|2022-01-14 09:36:10|21.42|21.34|21.42|21.34|21.43|21.35|21.42|21.34|0
1642152980000|2022-01-14 09:36:20|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|14
1642152990000|2022-01-14 09:36:30|||||||||2
1642153010000|2022-01-14 09:36:50|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|0
1642153020000|2022-01-14 09:37:00|21.39|21.31|21.42|21.34|21.42|21.34|21.39|21.31|2
1642153050000|2022-01-14 09:37:30|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|9
1642153060000|2022-01-14 09:37:40|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|4
1642153070000|2022-01-14 09:37:50|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1642153080000|2022-01-14 09:38:00|21.42|21.34|21.42|21.34|21.43|21.35|21.42|21.34|0
1642153090000|2022-01-14 09:38:10|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|0
1642153100000|2022-01-14 09:38:20|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1642153120000|2022-01-14 09:38:40|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1642153130000|2022-01-14 09:38:50|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|0
1642153140000|2022-01-14 09:39:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1642153150000|2022-01-14 09:39:10|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1642153160000|2022-01-14 09:39:20|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1642153170000|2022-01-14 09:39:30|21.38|21.3|21.37|21.29|21.38|21.3|21.37|21.29|54
1642153180000|2022-01-14 09:39:40|21.4|21.32|21.37|21.29|21.4|21.32|21.37|21.29|1
1642153190000|2022-01-14 09:39:50|21.4|21.32|21.4|21.32|21.4|21.32|21.37|21.29|0
1642153220000|2022-01-14 09:40:20|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|9
1642153230000|2022-01-14 09:40:30|||||||||4
1642153240000|2022-01-14 09:40:40|||||||||2
1642153260000|2022-01-14 09:41:00|||||||||10
1642153270000|2022-01-14 09:41:10|21.38|21.3|21.37|21.29|21.42|21.34|21.37|21.29|37
1642153280000|2022-01-14 09:41:20|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|2
1642153300000|2022-01-14 09:41:40|21.43|21.35|21.43|21.35|21.43|21.35|21.42|21.34|0
1642153320000|2022-01-14 09:42:00|21.42|21.34|21.42|21.34|21.43|21.35|21.42|21.34|1
1642153360000|2022-01-14 09:42:40|21.4|21.32|21.4|21.32|21.4|21.32|21.37|21.29|0
1642153370000|2022-01-14 09:42:50|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1642153380000|2022-01-14 09:43:00|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|0
1642153400000|2022-01-14 09:43:20|21.4|21.32|21.4|21.32|21.4|21.32|21.37|21.29|13
1642153410000|2022-01-14 09:43:30|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1642153510000|2022-01-14 09:45:10|||||||||2
1642153520000|2022-01-14 09:45:20|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1642153620000|2022-01-14 09:47:00|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1642153630000|2022-01-14 09:47:10|21.45|21.37|21.43|21.35|21.47|21.39|21.43|21.35|0
1642153680000|2022-01-14 09:48:00|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1642153690000|2022-01-14 09:48:10|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1642153700000|2022-01-14 09:48:20|21.47|21.39|21.43|21.35|21.47|21.39|21.43|21.35|0
1642153710000|2022-01-14 09:48:30|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1642153740000|2022-01-14 09:49:00|||||||||2
1642153770000|2022-01-14 09:49:30|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|0
1642153780000|2022-01-14 09:49:40|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|7
1642153790000|2022-01-14 09:49:50|||||||||14
1642153820000|2022-01-14 09:50:20|21.47|21.39|21.43|21.35|21.47|21.39|21.43|21.35|0
1642153870000|2022-01-14 09:51:10|21.45|21.37|21.45|21.37|21.48|21.4|21.45|21.37|0
1642153880000|2022-01-14 09:51:20|21.48|21.4|21.48|21.4|21.48|21.4|21.45|21.37|0
1642153900000|2022-01-14 09:51:40|||||||||12
1642153910000|2022-01-14 09:51:50|21.49|21.41|21.49|21.41|21.51|21.43|21.48|21.4|1
1642153920000|2022-01-14 09:52:00|21.51|21.43|21.49|21.41|21.53|21.45|21.49|21.41|0
1642153930000|2022-01-14 09:52:10|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1642153970000|2022-01-14 09:52:50|21.46|21.38|21.44|21.36|21.46|21.38|21.43|21.35|5
1642153980000|2022-01-14 09:53:00|21.46|21.38|21.46|21.38|21.48|21.4|21.46|21.38|0
1642153990000|2022-01-14 09:53:10|21.48|21.4|21.48|21.4|21.48|21.4|21.46|21.38|0
1642154010000|2022-01-14 09:53:30|21.45|21.37|21.48|21.4|21.48|21.4|21.45|21.37|0
1642154020000|2022-01-14 09:53:40|||||||||3
1642154040000|2022-01-14 09:54:00|21.46|21.38|21.48|21.4|21.48|21.4|21.46|21.38|0
1642154050000|2022-01-14 09:54:10|21.46|21.38|21.48|21.4|21.48|21.4|21.46|21.38|0
1642154070000|2022-01-14 09:54:30|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|1
1642154080000|2022-01-14 09:54:40|21.48|21.4|21.49|21.41|21.49|21.41|21.48|21.4|0
1642154090000|2022-01-14 09:54:50|21.48|21.4|21.48|21.4|21.49|21.41|21.48|21.4|0
1642154100000|2022-01-14 09:55:00|21.49|21.41|21.48|21.4|21.49|21.41|21.48|21.4|1
1642154120000|2022-01-14 09:55:20|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1642154150000|2022-01-14 09:55:50|21.48|21.4|21.49|21.41|21.49|21.41|21.48|21.4|0
1642154160000|2022-01-14 09:56:00|21.48|21.4|21.48|21.4|21.49|21.41|21.48|21.4|0
1642154220000|2022-01-14 09:57:00|||||||||2
1642154240000|2022-01-14 09:57:20|21.47|21.39|21.47|21.39|21.48|21.4|21.47|21.39|2
1642154250000|2022-01-14 09:57:30|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1642154260000|2022-01-14 09:57:40|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1642154270000|2022-01-14 09:57:50|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1642154280000|2022-01-14 09:58:00|21.47|21.39|21.47|21.39|21.48|21.4|21.47|21.39|0
1642154290000|2022-01-14 09:58:10|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1642154300000|2022-01-14 09:58:20|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1642154320000|2022-01-14 09:58:40|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1642154330000|2022-01-14 09:58:50|||||||||2
1642154340000|2022-01-14 09:59:00|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1642154370000|2022-01-14 09:59:30|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1642154380000|2022-01-14 09:59:40|21.45|21.37|21.45|21.37|21.45|21.37|21.43|21.35|0
1642154390000|2022-01-14 09:59:50|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1642154400000|2022-01-14 10:00:00|21.47|21.39|21.48|21.4|21.48|21.4|21.45|21.37|0
1642154410000|2022-01-14 10:00:10|||||||||5
1642154430000|2022-01-14 10:00:30|||||||||2
1642154450000|2022-01-14 10:00:50|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|1
1642154460000|2022-01-14 10:01:00|21.45|21.37|21.45|21.37|21.48|21.4|21.43|21.35|3
1642154470000|2022-01-14 10:01:10|21.47|21.39|21.47|21.39|21.48|21.4|21.47|21.39|0
1642154480000|2022-01-14 10:01:20|21.45|21.37|21.48|21.4|21.48|21.4|21.45|21.37|0
1642154610000|2022-01-14 10:03:30|21.49|21.41|21.49|21.41|21.49|21.41|21.48|21.4|2
1642154620000|2022-01-14 10:03:40|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|0
1642154630000|2022-01-14 10:03:50|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1642154640000|2022-01-14 10:04:00|21.51|21.43|21.51|21.43|21.53|21.45|21.51|21.43|7
1642154650000|2022-01-14 10:04:10|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1642154660000|2022-01-14 10:04:20|||||||||1
1642154670000|2022-01-14 10:04:30|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|8
1642154680000|2022-01-14 10:04:40|||||||||3
1642154700000|2022-01-14 10:05:00|21.56|21.48|21.54|21.46|21.56|21.48|21.54|21.46|10
1642154710000|2022-01-14 10:05:10|21.53|21.45|21.54|21.46|21.54|21.46|21.53|21.45|3
1642154750000|2022-01-14 10:05:50|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|2
1642154780000|2022-01-14 10:06:20|||||||||3
1642154790000|2022-01-14 10:06:30|21.54|21.46|21.53|21.45|21.54|21.46|21.53|21.45|0
1642154800000|2022-01-14 10:06:40|21.54|21.46|21.53|21.45|21.54|21.46|21.53|21.45|0
1642154810000|2022-01-14 10:06:50|||||||||1
1642154840000|2022-01-14 10:07:20|||||||||4
1642154850000|2022-01-14 10:07:30|21.54|21.46|21.54|21.46|21.54|21.46|21.53|21.45|0
1642154870000|2022-01-14 10:07:50|||||||||2
1642154890000|2022-01-14 10:08:10|||||||||2
1642154910000|2022-01-14 10:08:30|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|5
1642154920000|2022-01-14 10:08:40|21.54|21.46|21.53|21.45|21.54|21.46|21.53|21.45|0
1642154950000|2022-01-14 10:09:10|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|20
1642154990000|2022-01-14 10:09:50|21.51|21.43|21.51|21.43|21.51|21.43|21.49|21.41|0
1642155010000|2022-01-14 10:10:10|21.49|21.41|21.49|21.41|21.51|21.43|21.49|21.41|0
1642155020000|2022-01-14 10:10:20|||||||||20
1642155030000|2022-01-14 10:10:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1642155040000|2022-01-14 10:10:40|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|21
1642155050000|2022-01-14 10:10:50|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|5
1642155060000|2022-01-14 10:11:00|21.51|21.43|21.54|21.46|21.54|21.46|21.51|21.43|5
1642155070000|2022-01-14 10:11:10|21.53|21.45|21.51|21.43|21.53|21.45|21.49|21.41|0
1642155100000|2022-01-14 10:11:40|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|3
1642155120000|2022-01-14 10:12:00|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|2
1642155160000|2022-01-14 10:12:40|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1642155170000|2022-01-14 10:12:50|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1642155180000|2022-01-14 10:13:00|21.53|21.45|21.53|21.45|21.54|21.46|21.53|21.45|0
1642155190000|2022-01-14 10:13:10|21.54|21.46|21.54|21.46|21.54|21.46|21.53|21.45|1
1642155290000|2022-01-14 10:14:50|21.57|21.49|21.54|21.46|21.57|21.49|21.54|21.46|12
1642155300000|2022-01-14 10:15:00|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1642155330000|2022-01-14 10:15:30|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|14
1642155340000|2022-01-14 10:15:40|||||||||11
1642155350000|2022-01-14 10:15:50|||||||||7
1642155370000|2022-01-14 10:16:10|||||||||7
1642155410000|2022-01-14 10:16:50|21.57|21.49|21.54|21.46|21.57|21.49|21.54|21.46|2
1642155420000|2022-01-14 10:17:00|21.57|21.49|21.57|21.49|21.57|21.49|21.54|21.46|0
1642155430000|2022-01-14 10:17:10|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1642155440000|2022-01-14 10:17:20|21.57|21.49|21.54|21.46|21.57|21.49|21.54|21.46|0
1642155460000|2022-01-14 10:17:40|21.57|21.49|21.57|21.49|21.57|21.49|21.54|21.46|0
1642155470000|2022-01-14 10:17:50|21.54|21.46|21.57|21.49|21.57|21.49|21.54|21.46|0
1642155480000|2022-01-14 10:18:00|21.54|21.46|21.57|21.49|21.57|21.49|21.54|21.46|0
1642155490000|2022-01-14 10:18:10|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|8
1642155500000|2022-01-14 10:18:20|||||||||59
1642155530000|2022-01-14 10:18:50|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|51
1642155540000|2022-01-14 10:19:00|21.59|21.51|21.59|21.51|21.59|21.51|21.57|21.49|24
1642155550000|2022-01-14 10:19:10|||||||||7
1642155590000|2022-01-14 10:19:50|||||||||2
1642155600000|2022-01-14 10:20:00|||||||||1
1642155620000|2022-01-14 10:20:20|||||||||33
1642155650000|2022-01-14 10:20:50|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|0
1642155660000|2022-01-14 10:21:00|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|0
1642155670000|2022-01-14 10:21:10|21.57|21.49|21.57|21.49|21.59|21.51|21.57|21.49|0
1642155680000|2022-01-14 10:21:20|21.56|21.48|21.54|21.46|21.57|21.49|21.54|21.46|4
1642155690000|2022-01-14 10:21:30|||||||||12
1642155720000|2022-01-14 10:22:00|||||||||8
1642155730000|2022-01-14 10:22:10|21.56|21.48|21.54|21.46|21.56|21.48|21.54|21.46|0
1642155780000|2022-01-14 10:23:00|21.51|21.43|21.54|21.46|21.54|21.46|21.51|21.43|11
1642155820000|2022-01-14 10:23:40|||||||||2
1642155830000|2022-01-14 10:23:50|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|1
1642155840000|2022-01-14 10:24:00|21.49|21.41|21.48|21.4|21.49|21.41|21.48|21.4|0
1642155850000|2022-01-14 10:24:10|21.49|21.41|21.48|21.4|21.49|21.41|21.48|21.4|0
1642155860000|2022-01-14 10:24:20|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|8
1642155870000|2022-01-14 10:24:30|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|0
1642155880000|2022-01-14 10:24:40|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|2
1642155890000|2022-01-14 10:24:50|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1642155900000|2022-01-14 10:25:00|21.54|21.46|21.54|21.46|21.54|21.46|21.53|21.45|9
1642155910000|2022-01-14 10:25:10|21.53|21.45|21.54|21.46|21.54|21.46|21.53|21.45|5
1642155920000|2022-01-14 10:25:20|21.56|21.48|21.54|21.46|21.56|21.48|21.54|21.46|0
1642155960000|2022-01-14 10:26:00|||||||||2
1642156000000|2022-01-14 10:26:40|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|10
1642156020000|2022-01-14 10:27:00|||||||||1
1642156040000|2022-01-14 10:27:20|21.57|21.49|21.57|21.49|21.57|21.49|21.56|21.48|47
1642156050000|2022-01-14 10:27:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|2
1642156060000|2022-01-14 10:27:40|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1642156070000|2022-01-14 10:27:50|21.56|21.48|21.56|21.48|21.56|21.48|21.54|21.46|0
1642156080000|2022-01-14 10:28:00|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1642156090000|2022-01-14 10:28:10|21.56|21.48|21.56|21.48|21.57|21.49|21.54|21.46|0
1642156100000|2022-01-14 10:28:20|21.57|21.49|21.59|21.51|21.59|21.51|21.56|21.48|0
1642156110000|2022-01-14 10:28:30|21.56|21.48|21.54|21.46|21.56|21.48|21.54|21.46|2
1642156120000|2022-01-14 10:28:40|21.56|21.48|21.59|21.51|21.59|21.51|21.56|21.48|1
1642156140000|2022-01-14 10:29:00|21.57|21.49|21.59|21.51|21.59|21.51|21.54|21.46|7
1642156170000|2022-01-14 10:29:30|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|0
1642156180000|2022-01-14 10:29:40|||||||||3
1642156190000|2022-01-14 10:29:50|||||||||3
1642156200000|2022-01-14 10:30:00|21.64|21.56|21.64|21.56|21.64|21.56|21.62|21.54|0
1642156240000|2022-01-14 10:30:40|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|18
1642156260000|2022-01-14 10:31:00|21.67|21.59|21.64|21.56|21.69|21.61|21.64|21.56|1
1642156270000|2022-01-14 10:31:10|21.67|21.59|21.67|21.59|21.67|21.59|21.64|21.56|0
1642156280000|2022-01-14 10:31:20|21.64|21.56|21.67|21.59|21.67|21.59|21.64|21.56|0
1642156290000|2022-01-14 10:31:30|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1642156300000|2022-01-14 10:31:40|||||||||3
1642156310000|2022-01-14 10:31:50|||||||||20
1642156320000|2022-01-14 10:32:00|21.59|21.51|21.59|21.51|21.61|21.53|21.59|21.51|15
1642156330000|2022-01-14 10:32:10|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|0
1642156350000|2022-01-14 10:32:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|10
1642156360000|2022-01-14 10:32:40|21.63|21.55|21.64|21.56|21.64|21.56|21.63|21.55|0
1642156390000|2022-01-14 10:33:10|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|3
1642156410000|2022-01-14 10:33:30|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|24
1642156420000|2022-01-14 10:33:40|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1642156430000|2022-01-14 10:33:50|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1642156450000|2022-01-14 10:34:10|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|2
1642156460000|2022-01-14 10:34:20|21.59|21.51|21.62|21.54|21.62|21.54|21.59|21.51|9
1642156470000|2022-01-14 10:34:30|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|4
1642156490000|2022-01-14 10:34:50|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1642156500000|2022-01-14 10:35:00|||||||||4
1642156510000|2022-01-14 10:35:10|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|2
1642156530000|2022-01-14 10:35:30|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1642156550000|2022-01-14 10:35:50|21.65|21.57|21.64|21.56|21.65|21.57|21.64|21.56|10
1642156560000|2022-01-14 10:36:00|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|13
1642156590000|2022-01-14 10:36:30|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|53
1642156600000|2022-01-14 10:36:40|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|3
1642156610000|2022-01-14 10:36:50|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|1
1642156620000|2022-01-14 10:37:00|||||||||3
1642156640000|2022-01-14 10:37:20|21.62|21.54|21.59|21.51|21.62|21.54|21.59|21.51|0
1642156670000|2022-01-14 10:37:50|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|2
1642156740000|2022-01-14 10:39:00|||||||||2
1642156750000|2022-01-14 10:39:10|21.63|21.55|21.58|21.5|21.63|21.55|21.58|21.5|6
1642156760000|2022-01-14 10:39:20|21.61|21.53|21.58|21.5|21.61|21.53|21.58|21.5|0
1642156770000|2022-01-14 10:39:30|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|1
1642156780000|2022-01-14 10:39:40|21.58|21.5|21.55|21.47|21.58|21.5|21.55|21.47|3
1642156790000|2022-01-14 10:39:50|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1642156800000|2022-01-14 10:40:00|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|0
1642156820000|2022-01-14 10:40:20|21.55|21.47|21.58|21.5|21.58|21.5|21.55|21.47|0
1642156830000|2022-01-14 10:40:30|21.55|21.47|21.55|21.47|21.58|21.5|21.55|21.47|3
1642156850000|2022-01-14 10:40:50|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|1
1642156870000|2022-01-14 10:41:10|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|3
1642156880000|2022-01-14 10:41:20|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|0
1642156890000|2022-01-14 10:41:30|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|0
1642156920000|2022-01-14 10:42:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1642156930000|2022-01-14 10:42:10|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1642156970000|2022-01-14 10:42:50|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|6
1642157010000|2022-01-14 10:43:30|||||||||2
1642157030000|2022-01-14 10:43:50|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1642157040000|2022-01-14 10:44:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1642157050000|2022-01-14 10:44:10|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1642157060000|2022-01-14 10:44:20|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|81
1642157070000|2022-01-14 10:44:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|11
1642157080000|2022-01-14 10:44:40|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|0
1642157100000|2022-01-14 10:45:00|21.56|21.48|21.53|21.45|21.56|21.48|21.53|21.45|2
1642157130000|2022-01-14 10:45:30|21.56|21.48|21.53|21.45|21.56|21.48|21.53|21.45|0
1642157140000|2022-01-14 10:45:40|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1642157150000|2022-01-14 10:45:50|21.53|21.45|21.53|21.45|21.56|21.48|21.53|21.45|0
1642157160000|2022-01-14 10:46:00|21.54|21.46|21.56|21.48|21.56|21.48|21.53|21.45|0
1642157180000|2022-01-14 10:46:20|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|0
1642157200000|2022-01-14 10:46:40|||||||||2
1642157220000|2022-01-14 10:47:00|21.56|21.48|21.53|21.45|21.56|21.48|21.53|21.45|0
1642157230000|2022-01-14 10:47:10|21.56|21.48|21.53|21.45|21.56|21.48|21.53|21.45|0
1642157280000|2022-01-14 10:48:00|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|14
1642157290000|2022-01-14 10:48:10|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1642157310000|2022-01-14 10:48:30|||||||||16
1642157340000|2022-01-14 10:49:00|||||||||9
1642157350000|2022-01-14 10:49:10|||||||||5
1642157370000|2022-01-14 10:49:30|||||||||2
1642157380000|2022-01-14 10:49:40|21.53|21.45|21.5|21.42|21.53|21.45|21.5|21.42|0
1642157400000|2022-01-14 10:50:00|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|1
1642157410000|2022-01-14 10:50:10|21.48|21.4|21.48|21.4|21.5|21.42|21.48|21.4|0
1642157420000|2022-01-14 10:50:20|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1642157430000|2022-01-14 10:50:30|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|2
1642157450000|2022-01-14 10:50:50|||||||||18
1642157470000|2022-01-14 10:51:10|||||||||8
1642157510000|2022-01-14 10:51:50|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|0
1642157550000|2022-01-14 10:52:30|||||||||2
1642157560000|2022-01-14 10:52:40|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|4
1642157570000|2022-01-14 10:52:50|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|0
1642157580000|2022-01-14 10:53:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1642157630000|2022-01-14 10:53:50|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|0
1642157660000|2022-01-14 10:54:20|||||||||2
1642157680000|2022-01-14 10:54:40|21.56|21.48|21.53|21.45|21.58|21.5|21.53|21.45|0
1642157690000|2022-01-14 10:54:50|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|0
1642157750000|2022-01-14 10:55:50|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1642157760000|2022-01-14 10:56:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1642157790000|2022-01-14 10:56:30|||||||||8
1642157830000|2022-01-14 10:57:10|||||||||4
1642157840000|2022-01-14 10:57:20|||||||||2
1642157850000|2022-01-14 10:57:30|||||||||1
1642157860000|2022-01-14 10:57:40|||||||||9
1642157870000|2022-01-14 10:57:50|||||||||2
1642157880000|2022-01-14 10:58:00|||||||||1
1642157890000|2022-01-14 10:58:10|||||||||8
1642157930000|2022-01-14 10:58:50|||||||||7
1642157940000|2022-01-14 10:59:00|||||||||1
1642157950000|2022-01-14 10:59:10|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|0
1642157980000|2022-01-14 10:59:40|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1642157990000|2022-01-14 10:59:50|21.53|21.45|21.56|21.48|21.58|21.5|21.53|21.45|1
1642158000000|2022-01-14 11:00:00|21.55|21.47|21.58|21.5|21.58|21.5|21.53|21.45|0
1642158010000|2022-01-14 11:00:10|21.56|21.48|21.53|21.45|21.56|21.48|21.53|21.45|2
1642158060000|2022-01-14 11:01:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1642158070000|2022-01-14 11:01:10|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1642158080000|2022-01-14 11:01:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|2
1642158090000|2022-01-14 11:01:30|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1642158100000|2022-01-14 11:01:40|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1642158110000|2022-01-14 11:01:50|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1642158120000|2022-01-14 11:02:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|2
1642158130000|2022-01-14 11:02:10|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1642158140000|2022-01-14 11:02:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1642158150000|2022-01-14 11:02:30|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1642158200000|2022-01-14 11:03:20|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|0
1642158210000|2022-01-14 11:03:30|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|0
1642158220000|2022-01-14 11:03:40|||||||||6
1642158260000|2022-01-14 11:04:20|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|20
1642158300000|2022-01-14 11:05:00|||||||||15
1642158320000|2022-01-14 11:05:20|||||||||1
1642158350000|2022-01-14 11:05:50|||||||||2
1642158360000|2022-01-14 11:06:00|||||||||3
1642158380000|2022-01-14 11:06:20|21.5|21.42|21.53|21.45|21.53|21.45|21.5|21.42|7
1642158490000|2022-01-14 11:08:10|||||||||6
1642158500000|2022-01-14 11:08:20|||||||||7
1642158510000|2022-01-14 11:08:30|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1642158520000|2022-01-14 11:08:40|21.5|21.42|21.53|21.45|21.53|21.45|21.5|21.42|2
1642158540000|2022-01-14 11:09:00|21.5|21.42|21.53|21.45|21.53|21.45|21.5|21.42|0
1642158580000|2022-01-14 11:09:40|||||||||2
1642158590000|2022-01-14 11:09:50|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|0
1642158600000|2022-01-14 11:10:00|||||||||1
1642158610000|2022-01-14 11:10:10|||||||||2
1642158670000|2022-01-14 11:11:10|||||||||8
1642158720000|2022-01-14 11:12:00|||||||||5
1642158750000|2022-01-14 11:12:30|||||||||7
1642158760000|2022-01-14 11:12:40|||||||||16
1642158770000|2022-01-14 11:12:50|||||||||49
1642158780000|2022-01-14 11:13:00|||||||||51
1642158790000|2022-01-14 11:13:10|||||||||12
1642158800000|2022-01-14 11:13:20|||||||||2
1642158810000|2022-01-14 11:13:30|||||||||2
1642158820000|2022-01-14 11:13:40|||||||||6
1642158830000|2022-01-14 11:13:50|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|9
1642158840000|2022-01-14 11:14:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1642158850000|2022-01-14 11:14:10|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1642158880000|2022-01-14 11:14:40|||||||||7
1642158920000|2022-01-14 11:15:20|||||||||7
1642158930000|2022-01-14 11:15:30|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|0
1642158970000|2022-01-14 11:16:10|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1642158980000|2022-01-14 11:16:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|2
1642158990000|2022-01-14 11:16:30|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1642159020000|2022-01-14 11:17:00|21.48|21.4|21.52|21.44|21.52|21.44|21.48|21.4|0
1642159040000|2022-01-14 11:17:20|||||||||35
1642159050000|2022-01-14 11:17:30|21.51|21.43|21.47|21.39|21.51|21.43|21.47|21.39|7
1642159080000|2022-01-14 11:18:00|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|131
1642159100000|2022-01-14 11:18:20|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|10
1642159110000|2022-01-14 11:18:30|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|1
1642159120000|2022-01-14 11:18:40|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|39
1642159130000|2022-01-14 11:18:50|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|4
1642159150000|2022-01-14 11:19:10|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|5
1642159230000|2022-01-14 11:20:30|||||||||2
1642159260000|2022-01-14 11:21:00|||||||||1
1642159270000|2022-01-14 11:21:10|||||||||2
1642159290000|2022-01-14 11:21:30|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|3
1642159300000|2022-01-14 11:21:40|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|1
1642159330000|2022-01-14 11:22:10|||||||||7
1642159410000|2022-01-14 11:23:30|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|7
1642159480000|2022-01-14 11:24:40|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|22
1642159500000|2022-01-14 11:25:00|||||||||2
1642159530000|2022-01-14 11:25:30|||||||||6
1642159610000|2022-01-14 11:26:50|21.53|21.45|21.52|21.44|21.55|21.47|21.52|21.44|9
1642159640000|2022-01-14 11:27:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|14
1642159680000|2022-01-14 11:28:00|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|2
1642159690000|2022-01-14 11:28:10|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|0
1642159700000|2022-01-14 11:28:20|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|0
1642159710000|2022-01-14 11:28:30|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1642159720000|2022-01-14 11:28:40|21.5|21.42|21.49|21.41|21.5|21.42|21.47|21.39|1
1642159730000|2022-01-14 11:28:50|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|10
1642159740000|2022-01-14 11:29:00|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1642159760000|2022-01-14 11:29:20|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1642159770000|2022-01-14 11:29:30|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|0
1642159780000|2022-01-14 11:29:40|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1642159790000|2022-01-14 11:29:50|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|0
1642159800000|2022-01-14 11:30:00|21.5|21.42|21.5|21.42|21.52|21.44|21.47|21.39|0
1642159810000|2022-01-14 11:30:10|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1642159820000|2022-01-14 11:30:20|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|0
1642159870000|2022-01-14 11:31:10|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|1
1642159890000|2022-01-14 11:31:30|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|22
1642159900000|2022-01-14 11:31:40|||||||||3
1642160070000|2022-01-14 11:34:30|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|1
1642160090000|2022-01-14 11:34:50|||||||||6
1642160100000|2022-01-14 11:35:00|||||||||2
1642160350000|2022-01-14 11:39:10|21.48|21.4|21.52|21.44|21.52|21.44|21.48|21.4|33
1642160360000|2022-01-14 11:39:20|21.5|21.42|21.5|21.42|21.52|21.44|21.5|21.42|0
1642160370000|2022-01-14 11:39:30|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|0
1642160380000|2022-01-14 11:39:40|21.52|21.44|21.55|21.47|21.55|21.47|21.52|21.44|12
1642160410000|2022-01-14 11:40:10|21.53|21.45|21.55|21.47|21.55|21.47|21.53|21.45|1
1642160420000|2022-01-14 11:40:20|21.57|21.49|21.57|21.49|21.57|21.49|21.55|21.47|2
1642160460000|2022-01-14 11:41:00|21.58|21.5|21.58|21.5|21.58|21.5|21.57|21.49|3
1642160490000|2022-01-14 11:41:30|||||||||28
1642160500000|2022-01-14 11:41:40|||||||||2
1642160590000|2022-01-14 11:43:10|21.57|21.49|21.58|21.5|21.58|21.5|21.57|21.49|0
1642160610000|2022-01-14 11:43:30|21.57|21.49|21.55|21.47|21.58|21.5|21.55|21.47|6
1642160630000|2022-01-14 11:43:50|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1642160650000|2022-01-14 11:44:10|||||||||2
1642160660000|2022-01-14 11:44:20|||||||||2
1642160780000|2022-01-14 11:46:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|30
1642160800000|2022-01-14 11:46:40|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1642160820000|2022-01-14 11:47:00|21.55|21.47|21.55|21.47|21.55|21.47|21.53|21.45|0
1642160840000|2022-01-14 11:47:20|21.56|21.48|21.55|21.47|21.58|21.5|21.55|21.47|6
1642160870000|2022-01-14 11:47:50|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|7
1642160880000|2022-01-14 11:48:00|21.57|21.49|21.58|21.5|21.58|21.5|21.57|21.49|0
1642160890000|2022-01-14 11:48:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1642160900000|2022-01-14 11:48:20|||||||||1
1642160920000|2022-01-14 11:48:40|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1642160930000|2022-01-14 11:48:50|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|2
1642160940000|2022-01-14 11:49:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1642160960000|2022-01-14 11:49:20|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1642160970000|2022-01-14 11:49:30|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1642160990000|2022-01-14 11:49:50|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|1
1642161000000|2022-01-14 11:50:00|21.53|21.45|21.55|21.47|21.55|21.47|21.53|21.45|7
1642161010000|2022-01-14 11:50:10|21.53|21.45|21.55|21.47|21.55|21.47|21.53|21.45|0
1642161020000|2022-01-14 11:50:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1642161030000|2022-01-14 11:50:30|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|2
1642161040000|2022-01-14 11:50:40|21.56|21.48|21.53|21.45|21.58|21.5|21.53|21.45|8
1642161060000|2022-01-14 11:51:00|21.56|21.48|21.56|21.48|21.58|21.5|21.56|21.48|0
1642161080000|2022-01-14 11:51:20|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1642161100000|2022-01-14 11:51:40|||||||||26
1642161120000|2022-01-14 11:52:00|||||||||3
1642161200000|2022-01-14 11:53:20|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|2
1642161210000|2022-01-14 11:53:30|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1642161220000|2022-01-14 11:53:40|21.55|21.47|21.56|21.48|21.56|21.48|21.53|21.45|3
1642161240000|2022-01-14 11:54:00|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|3
1642161260000|2022-01-14 11:54:20|||||||||140
1642161270000|2022-01-14 11:54:30|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|2
1642161290000|2022-01-14 11:54:50|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|4
1642161300000|2022-01-14 11:55:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1642161310000|2022-01-14 11:55:10|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1642161320000|2022-01-14 11:55:20|||||||||6
1642161350000|2022-01-14 11:55:50|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1642161390000|2022-01-14 11:56:30|21.61|21.53|21.58|21.5|21.63|21.55|21.58|21.5|3
1642161400000|2022-01-14 11:56:40|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|0
1642161420000|2022-01-14 11:57:00|21.59|21.51|21.59|21.51|21.59|21.51|21.58|21.5|8
1642161460000|2022-01-14 11:57:40|21.61|21.53|21.61|21.53|21.61|21.53|21.59|21.51|0
1642161480000|2022-01-14 11:58:00|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|0
1642161490000|2022-01-14 11:58:10|21.63|21.55|21.64|21.56|21.64|21.56|21.63|21.55|3
1642161500000|2022-01-14 11:58:20|||||||||9
1642161530000|2022-01-14 11:58:50|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|0
1642161580000|2022-01-14 11:59:40|21.58|21.5|21.61|21.53|21.61|21.53|21.58|21.5|7
1642161590000|2022-01-14 11:59:50|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1642161610000|2022-01-14 12:00:10|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|0
1642161640000|2022-01-14 12:00:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|2
1642161660000|2022-01-14 12:01:00|||||||||2
1642161690000|2022-01-14 12:01:30|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1642161700000|2022-01-14 12:01:40|||||||||2
1642161710000|2022-01-14 12:01:50|21.59|21.51|21.63|21.55|21.63|21.55|21.59|21.51|8
1642161720000|2022-01-14 12:02:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1642161730000|2022-01-14 12:02:10|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1642161750000|2022-01-14 12:02:30|21.64|21.56|21.66|21.58|21.68|21.6|21.64|21.56|5
1642161760000|2022-01-14 12:02:40|21.64|21.56|21.64|21.56|21.66|21.58|21.64|21.56|0
1642161780000|2022-01-14 12:03:00|21.66|21.58|21.67|21.59|21.69|21.61|21.66|21.58|25
1642161790000|2022-01-14 12:03:10|21.66|21.58|21.66|21.58|21.69|21.61|21.66|21.58|4
1642161800000|2022-01-14 12:03:20|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|2
1642161810000|2022-01-14 12:03:30|||||||||4
1642161830000|2022-01-14 12:03:50|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|0
1642161840000|2022-01-14 12:04:00|21.67|21.59|21.67|21.59|21.69|21.61|21.64|21.56|44
1642161850000|2022-01-14 12:04:10|21.66|21.58|21.69|21.61|21.69|21.61|21.66|21.58|0
1642161870000|2022-01-14 12:04:30|||||||||5
1642161880000|2022-01-14 12:04:40|21.7|21.62|21.72|21.64|21.74|21.66|21.7|21.62|3
1642161890000|2022-01-14 12:04:50|21.74|21.66|21.75|21.67|21.75|21.67|21.72|21.64|12
1642161900000|2022-01-14 12:05:00|21.72|21.64|21.72|21.64|21.74|21.66|21.72|21.64|2
1642161910000|2022-01-14 12:05:10|21.74|21.66|21.7|21.62|21.75|21.67|21.7|21.62|14
1642161940000|2022-01-14 12:05:40|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|2
1642161950000|2022-01-14 12:05:50|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|6
1642161960000|2022-01-14 12:06:00|21.7|21.62|21.7|21.62|21.7|21.62|21.69|21.61|39
1642161970000|2022-01-14 12:06:10|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|2
1642161990000|2022-01-14 12:06:30|21.7|21.62|21.7|21.62|21.7|21.62|21.69|21.61|2
1642162000000|2022-01-14 12:06:40|21.72|21.64|21.72|21.64|21.72|21.64|21.7|21.62|0
1642162010000|2022-01-14 12:06:50|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1642162020000|2022-01-14 12:07:00|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|1
1642162030000|2022-01-14 12:07:10|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|4
1642162040000|2022-01-14 12:07:20|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|0
1642162060000|2022-01-14 12:07:40|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|0
1642162080000|2022-01-14 12:08:00|21.79|21.71|21.78|21.7|21.79|21.71|21.75|21.67|3
1642162090000|2022-01-14 12:08:10|21.8|21.72|21.78|21.7|21.8|21.72|21.78|21.7|3
1642162100000|2022-01-14 12:08:20|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1642162120000|2022-01-14 12:08:40|21.75|21.67|21.75|21.67|21.78|21.7|21.75|21.67|1
1642162130000|2022-01-14 12:08:50|21.78|21.7|21.78|21.7|21.78|21.7|21.75|21.67|0
1642162140000|2022-01-14 12:09:00|21.75|21.67|21.78|21.7|21.78|21.7|21.75|21.67|0
1642162150000|2022-01-14 12:09:10|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|1
1642162190000|2022-01-14 12:09:50|||||||||2
1642162200000|2022-01-14 12:10:00|21.78|21.7|21.8|21.72|21.8|21.72|21.78|21.7|15
1642162210000|2022-01-14 12:10:10|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|14
1642162220000|2022-01-14 12:10:20|21.8|21.72|21.75|21.67|21.8|21.72|21.75|21.67|0
1642162230000|2022-01-14 12:10:30|21.78|21.7|21.75|21.67|21.78|21.7|21.75|21.67|0
1642162240000|2022-01-14 12:10:40|21.78|21.7|21.75|21.67|21.78|21.7|21.75|21.67|87
1642162250000|2022-01-14 12:10:50|||||||||2
1642162270000|2022-01-14 12:11:10|||||||||1
1642162300000|2022-01-14 12:11:40|||||||||4
1642162310000|2022-01-14 12:11:50|||||||||15
1642162350000|2022-01-14 12:12:30|21.7|21.62|21.75|21.67|21.75|21.67|21.7|21.62|14
1642162400000|2022-01-14 12:13:20|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|0
1642162450000|2022-01-14 12:14:10|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|15
1642162460000|2022-01-14 12:14:20|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|0
1642162470000|2022-01-14 12:14:30|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1642162500000|2022-01-14 12:15:00|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|0
1642162510000|2022-01-14 12:15:10|21.7|21.62|21.69|21.61|21.74|21.66|21.69|21.61|2
1642162520000|2022-01-14 12:15:20|||||||||1
1642162550000|2022-01-14 12:15:50|||||||||3
1642162560000|2022-01-14 12:16:00|||||||||2
1642162570000|2022-01-14 12:16:10|||||||||1
1642162610000|2022-01-14 12:16:50|21.7|21.62|21.72|21.64|21.72|21.64|21.69|21.61|0
1642162620000|2022-01-14 12:17:00|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1642162630000|2022-01-14 12:17:10|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1642162640000|2022-01-14 12:17:20|21.7|21.62|21.72|21.64|21.72|21.64|21.7|21.62|24
1642162650000|2022-01-14 12:17:30|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|5
1642162680000|2022-01-14 12:18:00|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1642162690000|2022-01-14 12:18:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1642162780000|2022-01-14 12:19:40|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|7
1642162790000|2022-01-14 12:19:50|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|8
1642162800000|2022-01-14 12:20:00|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|3
1642162810000|2022-01-14 12:20:10|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|2
1642162820000|2022-01-14 12:20:20|21.75|21.67|21.75|21.67|21.75|21.67|21.74|21.66|0
1642162840000|2022-01-14 12:20:40|21.74|21.66|21.74|21.66|21.75|21.67|21.74|21.66|0
1642162850000|2022-01-14 12:20:50|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|0
1642162900000|2022-01-14 12:21:40|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|2
1642162910000|2022-01-14 12:21:50|21.79|21.71|21.79|21.71|21.79|21.71|21.77|21.69|0
1642162920000|2022-01-14 12:22:00|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|1
1642162930000|2022-01-14 12:22:10|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|3
1642162940000|2022-01-14 12:22:20|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1642162960000|2022-01-14 12:22:40|21.79|21.71|21.75|21.67|21.79|21.71|21.75|21.67|85
1642163010000|2022-01-14 12:23:30|21.74|21.66|21.74|21.66|21.75|21.67|21.74|21.66|5
1642163020000|2022-01-14 12:23:40|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1642163030000|2022-01-14 12:23:50|21.7|21.62|21.72|21.64|21.72|21.64|21.7|21.62|2
1642163040000|2022-01-14 12:24:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|11
1642163050000|2022-01-14 12:24:10|21.74|21.66|21.74|21.66|21.74|21.66|21.69|21.61|4
1642163080000|2022-01-14 12:24:40|||||||||2
1642163090000|2022-01-14 12:24:50|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|8
1642163100000|2022-01-14 12:25:00|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|1
1642163110000|2022-01-14 12:25:10|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|0
1642163140000|2022-01-14 12:25:40|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|3
1642163170000|2022-01-14 12:26:10|21.75|21.67|21.75|21.67|21.75|21.67|21.74|21.66|1
1642163180000|2022-01-14 12:26:20|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|0
1642163190000|2022-01-14 12:26:30|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1642163210000|2022-01-14 12:26:50|21.75|21.67|21.77|21.69|21.77|21.69|21.75|21.67|0
1642163220000|2022-01-14 12:27:00|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1642163230000|2022-01-14 12:27:10|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1642163240000|2022-01-14 12:27:20|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1642163250000|2022-01-14 12:27:30|||||||||2
1642163290000|2022-01-14 12:28:10|21.85|21.77|21.83|21.75|21.85|21.77|21.8|21.72|26
1642163300000|2022-01-14 12:28:20|21.82|21.74|21.83|21.75|21.85|21.77|21.82|21.74|0
1642163310000|2022-01-14 12:28:30|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1642163330000|2022-01-14 12:28:50|||||||||3
1642163360000|2022-01-14 12:29:20|21.9|21.82|21.9|21.82|21.9|21.82|21.88|21.8|35
1642163370000|2022-01-14 12:29:30|||||||||3
1642163380000|2022-01-14 12:29:40|21.88|21.8|21.85|21.77|21.9|21.82|21.85|21.77|8
1642163390000|2022-01-14 12:29:50|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|1
1642163410000|2022-01-14 12:30:10|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|53
1642163420000|2022-01-14 12:30:20|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|0
1642163430000|2022-01-14 12:30:30|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|2
1642163460000|2022-01-14 12:31:00|21.88|21.8|21.85|21.77|21.88|21.8|21.85|21.77|26
1642163520000|2022-01-14 12:32:00|||||||||1
1642163550000|2022-01-14 12:32:30|||||||||26
1642163580000|2022-01-14 12:33:00|||||||||2
1642163590000|2022-01-14 12:33:10|||||||||1
1642163640000|2022-01-14 12:34:00|21.86|21.78|21.9|21.82|21.9|21.82|21.86|21.78|13
1642163650000|2022-01-14 12:34:10|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|1
1642163670000|2022-01-14 12:34:30|21.85|21.77|21.88|21.8|21.88|21.8|21.85|21.77|0
1642163680000|2022-01-14 12:34:40|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1642163700000|2022-01-14 12:35:00|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|117
1642163710000|2022-01-14 12:35:10|||||||||2
1642163720000|2022-01-14 12:35:20|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|1
1642163740000|2022-01-14 12:35:40|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|12
1642163760000|2022-01-14 12:36:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|6
1642163770000|2022-01-14 12:36:10|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|1
1642163780000|2022-01-14 12:36:20|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|0
1642163790000|2022-01-14 12:36:30|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1642163800000|2022-01-14 12:36:40|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|2
1642163810000|2022-01-14 12:36:50|21.88|21.8|21.9|21.82|21.9|21.82|21.88|21.8|0
1642163820000|2022-01-14 12:37:00|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|1
1642163830000|2022-01-14 12:37:10|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|0
1642163840000|2022-01-14 12:37:20|||||||||1
1642163850000|2022-01-14 12:37:30|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|2
1642163860000|2022-01-14 12:37:40|21.93|21.85|21.95|21.87|21.96|21.88|21.93|21.85|13
1642163870000|2022-01-14 12:37:50|21.96|21.88|21.93|21.85|21.96|21.88|21.93|21.85|0
1642163880000|2022-01-14 12:38:00|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|0
1642163890000|2022-01-14 12:38:10|21.91|21.83|21.95|21.87|21.95|21.87|21.91|21.83|0
1642163900000|2022-01-14 12:38:20|21.96|21.88|21.93|21.85|21.96|21.88|21.93|21.85|9
1642163910000|2022-01-14 12:38:30|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|1
1642163920000|2022-01-14 12:38:40|21.94|21.86|21.91|21.83|21.94|21.86|21.91|21.83|1
1642163930000|2022-01-14 12:38:50|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|0
1642163940000|2022-01-14 12:39:00|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1642163950000|2022-01-14 12:39:10|21.92|21.84|21.91|21.83|21.92|21.84|21.91|21.83|0
1642163990000|2022-01-14 12:39:50|21.94|21.86|21.94|21.86|21.96|21.88|21.94|21.86|9
1642164000000|2022-01-14 12:40:00|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1642164010000|2022-01-14 12:40:10|21.97|21.89|21.99|21.91|22.01|21.93|21.96|21.88|1
1642164020000|2022-01-14 12:40:20|||||||||2
1642164030000|2022-01-14 12:40:30|22.01|21.93|22.01|21.93|22.02|21.94|21.99|21.91|77
1642164040000|2022-01-14 12:40:40|22.02|21.94|21.99|21.91|22.02|21.94|21.99|21.91|3
1642164050000|2022-01-14 12:40:50|22.01|21.93|22.02|21.94|22.02|21.94|22.01|21.93|1
1642164070000|2022-01-14 12:41:10|22.04|21.96|22.02|21.94|22.07|21.99|22.02|21.94|27
1642164080000|2022-01-14 12:41:20|22.04|21.96|22.07|21.99|22.07|21.99|22.04|21.96|1
1642164090000|2022-01-14 12:41:30|22.04|21.96|22.07|21.99|22.07|21.99|22.04|21.96|36
1642164100000|2022-01-14 12:41:40|||||||||1
1642164110000|2022-01-14 12:41:50|||||||||67
1642164120000|2022-01-14 12:42:00|||||||||3
1642164130000|2022-01-14 12:42:10|||||||||1
1642164140000|2022-01-14 12:42:20|||||||||3
1642164160000|2022-01-14 12:42:40|||||||||3
1642164170000|2022-01-14 12:42:50|||||||||5
1642164180000|2022-01-14 12:43:00|||||||||2
1642164190000|2022-01-14 12:43:10|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1642164200000|2022-01-14 12:43:20|22.07|21.99|22.1|22.02|22.1|22.02|22.07|21.99|0
1642164210000|2022-01-14 12:43:30|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1642164220000|2022-01-14 12:43:40|||||||||2
1642164240000|2022-01-14 12:44:00|22.1|22.02|22.09|22.01|22.1|22.02|22.09|22.01|2
1642164250000|2022-01-14 12:44:10|22.12|22.04|22.09|22.01|22.12|22.04|22.09|22.01|0
1642164260000|2022-01-14 12:44:20|22.1|22.02|22.12|22.04|22.12|22.04|22.09|22.01|0
1642164270000|2022-01-14 12:44:30|||||||||1
1642164290000|2022-01-14 12:44:50|22.09|22.01|22.09|22.01|22.09|22.01|22.07|21.99|1
1642164300000|2022-01-14 12:45:00|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|19
1642164310000|2022-01-14 12:45:10|||||||||8
1642164350000|2022-01-14 12:45:50|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|18
1642164360000|2022-01-14 12:46:00|||||||||38
1642164370000|2022-01-14 12:46:10|||||||||8
1642164400000|2022-01-14 12:46:40|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|8
1642164420000|2022-01-14 12:47:00|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|2
1642164430000|2022-01-14 12:47:10|21.97|21.89|22.01|21.93|22.01|21.93|21.97|21.89|1
1642164440000|2022-01-14 12:47:20|22.02|21.94|22.02|21.94|22.02|21.94|22.01|21.93|2
1642164450000|2022-01-14 12:47:30|22.04|21.96|22.05|21.97|22.05|21.97|22.04|21.96|1
1642164460000|2022-01-14 12:47:40|22.04|21.96|22.05|21.97|22.05|21.97|22.04|21.96|0
1642164470000|2022-01-14 12:47:50|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|3
1642164480000|2022-01-14 12:48:00|22.05|21.97|22.05|21.97|22.05|21.97|22.02|21.94|4
1642164500000|2022-01-14 12:48:20|22.02|21.94|22.05|21.97|22.05|21.97|22.02|21.94|4
1642164510000|2022-01-14 12:48:30|22.02|21.94|22.05|21.97|22.05|21.97|22.02|21.94|0
1642164520000|2022-01-14 12:48:40|22.02|21.94|22.02|21.94|22.04|21.96|22.02|21.94|2
1642164540000|2022-01-14 12:49:00|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|2
1642164550000|2022-01-14 12:49:10|22.01|21.93|22.02|21.94|22.02|21.94|22.01|21.93|12
1642164560000|2022-01-14 12:49:20|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1642164570000|2022-01-14 12:49:30|22.07|21.99|22.05|21.97|22.07|21.99|22.05|21.97|0
1642164580000|2022-01-14 12:49:40|22.02|21.94|22.05|21.97|22.05|21.97|22.02|21.94|0
1642164590000|2022-01-14 12:49:50|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1642164600000|2022-01-14 12:50:00|22.05|21.97|22.07|21.99|22.07|21.99|22.05|21.97|0
1642164610000|2022-01-14 12:50:10|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1642164630000|2022-01-14 12:50:30|||||||||1
1642164640000|2022-01-14 12:50:40|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1642164650000|2022-01-14 12:50:50|22.05|21.97|22.02|21.94|22.05|21.97|22.02|21.94|0
1642164660000|2022-01-14 12:51:00|||||||||1
1642164680000|2022-01-14 12:51:20|22.05|21.97|22.02|21.94|22.05|21.97|22.02|21.94|2
1642164690000|2022-01-14 12:51:30|||||||||2
1642164700000|2022-01-14 12:51:40|22.05|21.97|22.02|21.94|22.05|21.97|22.02|21.94|0
1642164720000|2022-01-14 12:52:00|||||||||2
1642164740000|2022-01-14 12:52:20|||||||||6
1642164770000|2022-01-14 12:52:50|||||||||2
1642164810000|2022-01-14 12:53:30|||||||||1
1642164820000|2022-01-14 12:53:40|22.05|21.97|22.05|21.97|22.05|21.97|22.02|21.94|8
1642164850000|2022-01-14 12:54:10|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|7
1642164890000|2022-01-14 12:54:50|||||||||2
1642164900000|2022-01-14 12:55:00|||||||||2
1642164930000|2022-01-14 12:55:30|22.1|22.02|22.1|22.02|22.1|22.02|22.07|21.99|0
1642164940000|2022-01-14 12:55:40|22.12|22.04|22.12|22.04|22.12|22.04|22.1|22.02|2
1642164950000|2022-01-14 12:55:50|22.1|22.02|22.12|22.04|22.12|22.04|22.1|22.02|10
1642164960000|2022-01-14 12:56:00|22.13|22.05|22.12|22.04|22.13|22.05|22.12|22.04|41
1642164970000|2022-01-14 12:56:10|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1642164980000|2022-01-14 12:56:20|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1642165000000|2022-01-14 12:56:40|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1642165030000|2022-01-14 12:57:10|22.12|22.04|22.12|22.04|22.13|22.05|22.12|22.04|1
1642165090000|2022-01-14 12:58:10|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|9
1642165100000|2022-01-14 12:58:20|||||||||4
1642165120000|2022-01-14 12:58:40|22.15|22.07|22.18|22.1|22.18|22.1|22.15|22.07|17
1642165130000|2022-01-14 12:58:50|22.21|22.13|22.18|22.1|22.21|22.13|22.18|22.1|73
1642165140000|2022-01-14 12:59:00|22.19|22.11|22.24|22.16|22.24|22.16|22.19|22.11|12
1642165160000|2022-01-14 12:59:20|||||||||49
1642165170000|2022-01-14 12:59:30|||||||||3
1642165180000|2022-01-14 12:59:40|22.29|22.21|22.29|22.21|22.29|22.21|22.26|22.18|40
1642165190000|2022-01-14 12:59:50|||||||||4
1642165200000|2022-01-14 13:00:00|22.26|22.18|22.24|22.16|22.26|22.18|22.24|22.16|6
1642165210000|2022-01-14 13:00:10|22.26|22.18|22.26|22.18|22.26|22.18|22.24|22.16|1
1642165220000|2022-01-14 13:00:20|22.29|22.21|22.3|22.22|22.3|22.22|22.26|22.18|486
1642165230000|2022-01-14 13:00:30|22.33|22.25|22.38|22.3|22.38|22.3|22.33|22.25|62
1642165240000|2022-01-14 13:00:40|22.4|22.32|22.4|22.32|22.4|22.32|22.36|22.28|0
1642165250000|2022-01-14 13:00:50|22.41|22.33|22.44|22.36|22.47|22.39|22.41|22.33|115
1642165260000|2022-01-14 13:01:00|22.47|22.39|22.42|22.34|22.47|22.39|22.42|22.34|2
1642165270000|2022-01-14 13:01:10|22.44|22.36|22.42|22.34|22.44|22.36|22.42|22.34|34
1642165280000|2022-01-14 13:01:20|22.37|22.29|22.41|22.33|22.41|22.33|22.36|22.28|214
1642165290000|2022-01-14 13:01:30|22.39|22.31|22.36|22.28|22.39|22.31|22.36|22.28|26
1642165300000|2022-01-14 13:01:40|22.35|22.27|22.35|22.27|22.36|22.28|22.31|22.23|102
1642165310000|2022-01-14 13:01:50|22.31|22.23|22.31|22.23|22.33|22.25|22.31|22.23|0
1642165320000|2022-01-14 13:02:00|22.3|22.22|22.35|22.27|22.35|22.27|22.3|22.22|7
1642165330000|2022-01-14 13:02:10|22.33|22.25|22.33|22.25|22.35|22.27|22.33|22.25|0
1642165340000|2022-01-14 13:02:20|22.35|22.27|22.33|22.25|22.35|22.27|22.33|22.25|0
1642165350000|2022-01-14 13:02:30|22.35|22.27|22.38|22.3|22.38|22.3|22.33|22.25|21
1642165360000|2022-01-14 13:02:40|22.36|22.28|22.35|22.27|22.36|22.28|22.35|22.27|0
1642165370000|2022-01-14 13:02:50|22.36|22.28|22.35|22.27|22.36|22.28|22.35|22.27|0
1642165390000|2022-01-14 13:03:10|22.33|22.25|22.35|22.27|22.35|22.27|22.33|22.25|35
1642165400000|2022-01-14 13:03:20|22.36|22.28|22.36|22.28|22.38|22.3|22.36|22.28|24
1642165410000|2022-01-14 13:03:30|22.35|22.27|22.35|22.27|22.35|22.27|22.33|22.25|3
1642165420000|2022-01-14 13:03:40|22.33|22.25|22.3|22.22|22.35|22.27|22.3|22.22|0
1642165430000|2022-01-14 13:03:50|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|3
1642165450000|2022-01-14 13:04:10|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|2
1642165480000|2022-01-14 13:04:40|||||||||2
1642165490000|2022-01-14 13:04:50|22.28|22.2|22.3|22.22|22.3|22.22|22.28|22.2|0
1642165500000|2022-01-14 13:05:00|22.28|22.2|22.28|22.2|22.28|22.2|22.25|22.17|80
1642165510000|2022-01-14 13:05:10|22.3|22.22|22.3|22.22|22.3|22.22|22.25|22.17|19
1642165520000|2022-01-14 13:05:20|22.28|22.2|22.25|22.17|22.28|22.2|22.25|22.17|20
1642165530000|2022-01-14 13:05:30|22.27|22.19|22.3|22.22|22.3|22.22|22.25|22.17|38
1642165540000|2022-01-14 13:05:40|22.33|22.25|22.35|22.27|22.35|22.27|22.33|22.25|4
1642165550000|2022-01-14 13:05:50|22.33|22.25|22.3|22.22|22.33|22.25|22.3|22.22|19
1642165560000|2022-01-14 13:06:00|||||||||7
1642165570000|2022-01-14 13:06:10|22.28|22.2|22.25|22.17|22.28|22.2|22.25|22.17|0
1642165590000|2022-01-14 13:06:30|||||||||2
1642165600000|2022-01-14 13:06:40|22.23|22.15|22.25|22.17|22.25|22.17|22.23|22.15|0
1642165620000|2022-01-14 13:07:00|22.22|22.14|22.25|22.17|22.25|22.17|22.22|22.14|0
1642165630000|2022-01-14 13:07:10|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1642165640000|2022-01-14 13:07:20|22.2|22.12|22.22|22.14|22.22|22.14|22.2|22.12|0
1642165650000|2022-01-14 13:07:30|22.2|22.12|22.24|22.16|22.25|22.17|22.2|22.12|0
1642165660000|2022-01-14 13:07:40|22.25|22.17|22.22|22.14|22.25|22.17|22.2|22.12|0
1642165670000|2022-01-14 13:07:50|22.24|22.16|22.2|22.12|22.25|22.17|22.2|22.12|0
1642165690000|2022-01-14 13:08:10|22.22|22.14|22.25|22.17|22.25|22.17|22.22|22.14|0
1642165700000|2022-01-14 13:08:20|22.24|22.16|22.24|22.16|22.25|22.17|22.24|22.16|0
1642165710000|2022-01-14 13:08:30|22.2|22.12|22.22|22.14|22.22|22.14|22.2|22.12|0
1642165720000|2022-01-14 13:08:40|22.25|22.17|22.22|22.14|22.25|22.17|22.22|22.14|8
1642165730000|2022-01-14 13:08:50|22.2|22.12|22.19|22.11|22.2|22.12|22.19|22.11|2
1642165740000|2022-01-14 13:09:00|22.2|22.12|22.19|22.11|22.24|22.16|22.19|22.11|5
1642165750000|2022-01-14 13:09:10|||||||||21
1642165760000|2022-01-14 13:09:20|22.21|22.13|22.24|22.16|22.24|22.16|22.19|22.11|0
1642165770000|2022-01-14 13:09:30|22.22|22.14|22.21|22.13|22.22|22.14|22.21|22.13|2
1642165780000|2022-01-14 13:09:40|22.19|22.11|22.24|22.16|22.24|22.16|22.19|22.11|9
1642165790000|2022-01-14 13:09:50|22.22|22.14|22.22|22.14|22.24|22.16|22.22|22.14|0
1642165800000|2022-01-14 13:10:00|22.24|22.16|22.25|22.17|22.25|22.17|22.24|22.16|2
1642165810000|2022-01-14 13:10:10|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1642165820000|2022-01-14 13:10:20|22.29|22.21|22.3|22.22|22.3|22.22|22.29|22.21|9
1642165830000|2022-01-14 13:10:30|22.29|22.21|22.3|22.22|22.3|22.22|22.29|22.21|2
1642165840000|2022-01-14 13:10:40|22.29|22.21|22.27|22.19|22.3|22.22|22.27|22.19|0
1642165850000|2022-01-14 13:10:50|22.28|22.2|22.3|22.22|22.3|22.22|22.27|22.19|2
1642165860000|2022-01-14 13:11:00|||||||||2
1642165870000|2022-01-14 13:11:10|22.27|22.19|22.25|22.17|22.27|22.19|22.25|22.17|5
1642165880000|2022-01-14 13:11:20|||||||||71
1642165920000|2022-01-14 13:12:00|||||||||25
1642165930000|2022-01-14 13:12:10|22.27|22.19|22.3|22.22|22.3|22.22|22.27|22.19|48
1642165940000|2022-01-14 13:12:20|22.33|22.25|22.3|22.22|22.33|22.25|22.3|22.22|12
1642165960000|2022-01-14 13:12:40|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1642165970000|2022-01-14 13:12:50|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|20
1642165980000|2022-01-14 13:13:00|||||||||70
1642165990000|2022-01-14 13:13:10|||||||||9
1642166000000|2022-01-14 13:13:20|22.38|22.3|22.4|22.32|22.4|22.32|22.38|22.3|37
1642166010000|2022-01-14 13:13:30|22.38|22.3|22.38|22.3|22.38|22.3|22.35|22.27|17
1642166020000|2022-01-14 13:13:40|22.35|22.27|22.35|22.27|22.38|22.3|22.35|22.27|2
1642166030000|2022-01-14 13:13:50|22.38|22.3|22.4|22.32|22.4|22.32|22.38|22.3|2
1642166040000|2022-01-14 13:14:00|22.38|22.3|22.35|22.27|22.4|22.32|22.35|22.27|0
1642166060000|2022-01-14 13:14:20|22.38|22.3|22.4|22.32|22.4|22.32|22.35|22.27|0
1642166080000|2022-01-14 13:14:40|22.38|22.3|22.4|22.32|22.4|22.32|22.38|22.3|2
1642166090000|2022-01-14 13:14:50|22.38|22.3|22.38|22.3|22.38|22.3|22.35|22.27|0
1642166100000|2022-01-14 13:15:00|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|31
1642166120000|2022-01-14 13:15:20|||||||||9
1642166140000|2022-01-14 13:15:40|22.33|22.25|22.33|22.25|22.35|22.27|22.33|22.25|2
1642166150000|2022-01-14 13:15:50|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|5
1642166160000|2022-01-14 13:16:00|22.33|22.25|22.3|22.22|22.33|22.25|22.3|22.22|0
1642166170000|2022-01-14 13:16:10|22.27|22.19|22.3|22.22|22.3|22.22|22.27|22.19|0
1642166180000|2022-01-14 13:16:20|22.27|22.19|22.25|22.17|22.27|22.19|22.25|22.17|3
1642166210000|2022-01-14 13:16:50|22.27|22.19|22.24|22.16|22.27|22.19|22.24|22.16|230
1642166230000|2022-01-14 13:17:10|22.22|22.14|22.24|22.16|22.24|22.16|22.21|22.13|16
1642166240000|2022-01-14 13:17:20|22.21|22.13|22.24|22.16|22.24|22.16|22.21|22.13|2
1642166250000|2022-01-14 13:17:30|22.21|22.13|22.21|22.13|22.24|22.16|22.21|22.13|0
1642166260000|2022-01-14 13:17:40|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1642166270000|2022-01-14 13:17:50|22.21|22.13|22.21|22.13|22.24|22.16|22.21|22.13|0
1642166280000|2022-01-14 13:18:00|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1642166300000|2022-01-14 13:18:20|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|37
1642166310000|2022-01-14 13:18:30|22.3|22.22|22.3|22.22|22.3|22.22|22.29|22.21|21
1642166320000|2022-01-14 13:18:40|||||||||15
1642166330000|2022-01-14 13:18:50|22.33|22.25|22.35|22.27|22.35|22.27|22.33|22.25|4
1642166340000|2022-01-14 13:19:00|22.34|22.26|22.35|22.27|22.35|22.27|22.34|22.26|3
1642166370000|2022-01-14 13:19:30|||||||||1
1642166380000|2022-01-14 13:19:40|22.34|22.26|22.32|22.24|22.34|22.26|22.32|22.24|0
1642166390000|2022-01-14 13:19:50|22.34|22.26|22.35|22.27|22.35|22.27|22.32|22.24|11
1642166400000|2022-01-14 13:20:00|22.34|22.26|22.32|22.24|22.35|22.27|22.32|22.24|62
1642166410000|2022-01-14 13:20:10|||||||||2
1642166420000|2022-01-14 13:20:20|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1642166430000|2022-01-14 13:20:30|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|11
1642166440000|2022-01-14 13:20:40|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|2
1642166460000|2022-01-14 13:21:00|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|2
1642166470000|2022-01-14 13:21:10|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1642166480000|2022-01-14 13:21:20|22.32|22.24|22.32|22.24|22.35|22.27|22.32|22.24|2
1642166490000|2022-01-14 13:21:30|22.33|22.25|22.35|22.27|22.35|22.27|22.33|22.25|2
1642166530000|2022-01-14 13:22:10|22.38|22.3|22.38|22.3|22.4|22.32|22.38|22.3|30
1642166550000|2022-01-14 13:22:30|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|0
1642166560000|2022-01-14 13:22:40|22.35|22.27|22.34|22.26|22.35|22.27|22.34|22.26|26
1642166570000|2022-01-14 13:22:50|22.35|22.27|22.34|22.26|22.35|22.27|22.3|22.22|0
1642166580000|2022-01-14 13:23:00|22.35|22.27|22.35|22.27|22.35|22.27|22.34|22.26|0
1642166600000|2022-01-14 13:23:20|22.37|22.29|22.37|22.29|22.38|22.3|22.35|22.27|9
1642166610000|2022-01-14 13:23:30|22.4|22.32|22.35|22.27|22.4|22.32|22.35|22.27|37
1642166620000|2022-01-14 13:23:40|22.37|22.29|22.35|22.27|22.37|22.29|22.35|22.27|0
1642166630000|2022-01-14 13:23:50|22.37|22.29|22.35|22.27|22.37|22.29|22.35|22.27|50
1642166650000|2022-01-14 13:24:10|||||||||2
1642166660000|2022-01-14 13:24:20|22.34|22.26|22.34|22.26|22.34|22.26|22.32|22.24|2
1642166670000|2022-01-14 13:24:30|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1642166680000|2022-01-14 13:24:40|22.34|22.26|22.3|22.22|22.34|22.26|22.3|22.22|2
1642166700000|2022-01-14 13:25:00|22.32|22.24|22.3|22.22|22.32|22.24|22.3|22.22|0
1642166720000|2022-01-14 13:25:20|||||||||5
1642166730000|2022-01-14 13:25:30|||||||||1
1642166750000|2022-01-14 13:25:50|22.29|22.21|22.3|22.22|22.3|22.22|22.29|22.21|11
1642166760000|2022-01-14 13:26:00|22.29|22.21|22.3|22.22|22.3|22.22|22.29|22.21|15
1642166770000|2022-01-14 13:26:10|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1642166780000|2022-01-14 13:26:20|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|1
1642166830000|2022-01-14 13:27:10|22.3|22.22|22.32|22.24|22.32|22.24|22.3|22.22|4
1642166840000|2022-01-14 13:27:20|22.3|22.22|22.32|22.24|22.32|22.24|22.29|22.21|11
1642166850000|2022-01-14 13:27:30|22.3|22.22|22.29|22.21|22.32|22.24|22.29|22.21|29
1642166860000|2022-01-14 13:27:40|||||||||35
1642166890000|2022-01-14 13:28:10|22.31|22.23|22.34|22.26|22.34|22.26|22.29|22.21|0
1642166960000|2022-01-14 13:29:20|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|4
1642166970000|2022-01-14 13:29:30|||||||||9
1642166980000|2022-01-14 13:29:40|||||||||6
1642166990000|2022-01-14 13:29:50|22.26|22.18|22.26|22.18|22.29|22.21|22.26|22.18|10
1642167000000|2022-01-14 13:30:00|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1642167010000|2022-01-14 13:30:10|22.29|22.21|22.29|22.21|22.34|22.26|22.29|22.21|18
1642167020000|2022-01-14 13:30:20|||||||||4
1642167030000|2022-01-14 13:30:30|||||||||6
1642167050000|2022-01-14 13:30:50|||||||||19
1642167060000|2022-01-14 13:31:00|||||||||2
1642167070000|2022-01-14 13:31:10|22.24|22.16|22.26|22.18|22.26|22.18|22.24|22.16|18
1642167080000|2022-01-14 13:31:20|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1642167090000|2022-01-14 13:31:30|||||||||27
1642167100000|2022-01-14 13:31:40|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|7
1642167110000|2022-01-14 13:31:50|22.29|22.21|22.26|22.18|22.29|22.21|22.24|22.16|0
1642167120000|2022-01-14 13:32:00|22.24|22.16|22.29|22.21|22.29|22.21|22.24|22.16|23
1642167140000|2022-01-14 13:32:20|||||||||7
1642167150000|2022-01-14 13:32:30|||||||||15
1642167160000|2022-01-14 13:32:40|||||||||6
1642167180000|2022-01-14 13:33:00|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|6
1642167190000|2022-01-14 13:33:10|22.37|22.29|22.39|22.31|22.39|22.31|22.34|22.26|46
1642167200000|2022-01-14 13:33:20|22.34|22.26|22.35|22.27|22.37|22.29|22.34|22.26|34
1642167210000|2022-01-14 13:33:30|22.37|22.29|22.35|22.27|22.37|22.29|22.34|22.26|0
1642167220000|2022-01-14 13:33:40|22.37|22.29|22.29|22.21|22.37|22.29|22.29|22.21|38
1642167230000|2022-01-14 13:33:50|22.24|22.16|22.29|22.21|22.29|22.21|22.24|22.16|3
1642167250000|2022-01-14 13:34:10|22.31|22.23|22.34|22.26|22.34|22.26|22.31|22.23|8
1642167260000|2022-01-14 13:34:20|22.35|22.27|22.34|22.26|22.35|22.27|22.34|22.26|35
1642167270000|2022-01-14 13:34:30|22.32|22.24|22.29|22.21|22.32|22.24|22.29|22.21|4
1642167280000|2022-01-14 13:34:40|22.34|22.26|22.32|22.24|22.34|22.26|22.32|22.24|14
1642167290000|2022-01-14 13:34:50|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1642167300000|2022-01-14 13:35:00|22.32|22.24|22.32|22.24|22.34|22.26|22.31|22.23|6
1642167310000|2022-01-14 13:35:10|22.31|22.23|22.3|22.22|22.32|22.24|22.29|22.21|13
1642167320000|2022-01-14 13:35:20|22.29|22.21|22.32|22.24|22.32|22.24|22.29|22.21|7
1642167330000|2022-01-14 13:35:30|22.31|22.23|22.34|22.26|22.34|22.26|22.31|22.23|1
1642167340000|2022-01-14 13:35:40|22.32|22.24|22.32|22.24|22.32|22.24|22.31|22.23|18
1642167350000|2022-01-14 13:35:50|22.31|22.23|22.34|22.26|22.34|22.26|22.31|22.23|0
1642167370000|2022-01-14 13:36:10|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|0
1642167380000|2022-01-14 13:36:20|22.34|22.26|22.34|22.26|22.34|22.26|22.31|22.23|22
1642167390000|2022-01-14 13:36:30|||||||||9
1642167410000|2022-01-14 13:36:50|||||||||1
1642167420000|2022-01-14 13:37:00|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|0
1642167430000|2022-01-14 13:37:10|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|4
1642167440000|2022-01-14 13:37:20|22.29|22.21|22.29|22.21|22.34|22.26|22.29|22.21|64
1642167460000|2022-01-14 13:37:40|||||||||3
1642167470000|2022-01-14 13:37:50|22.31|22.23|22.34|22.26|22.34|22.26|22.31|22.23|22
1642167480000|2022-01-14 13:38:00|22.35|22.27|22.39|22.31|22.39|22.31|22.34|22.26|9
1642167490000|2022-01-14 13:38:10|22.37|22.29|22.35|22.27|22.39|22.31|22.35|22.27|1
1642167500000|2022-01-14 13:38:20|22.34|22.26|22.35|22.27|22.35|22.27|22.34|22.26|7
1642167510000|2022-01-14 13:38:30|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1642167520000|2022-01-14 13:38:40|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1642167530000|2022-01-14 13:38:50|22.37|22.29|22.37|22.29|22.37|22.29|22.35|22.27|0
1642167540000|2022-01-14 13:39:00|22.35|22.27|22.34|22.26|22.35|22.27|22.34|22.26|19
1642167590000|2022-01-14 13:39:50|||||||||10
1642167600000|2022-01-14 13:40:00|||||||||18
1642167610000|2022-01-14 13:40:10|||||||||20
1642167620000|2022-01-14 13:40:20|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|47
1642167640000|2022-01-14 13:40:40|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|15
1642167650000|2022-01-14 13:40:50|22.24|22.16|22.23|22.15|22.24|22.16|22.23|22.15|46
1642167660000|2022-01-14 13:41:00|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|51
1642167670000|2022-01-14 13:41:10|22.26|22.18|22.26|22.18|22.29|22.21|22.26|22.18|5
1642167680000|2022-01-14 13:41:20|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|2
1642167690000|2022-01-14 13:41:30|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|4
1642167700000|2022-01-14 13:41:40|22.24|22.16|22.29|22.21|22.29|22.21|22.24|22.16|3
1642167710000|2022-01-14 13:41:50|||||||||2
1642167720000|2022-01-14 13:42:00|22.31|22.23|22.34|22.26|22.34|22.26|22.31|22.23|5
1642167750000|2022-01-14 13:42:30|||||||||5
1642167760000|2022-01-14 13:42:40|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|0
1642167770000|2022-01-14 13:42:50|22.34|22.26|22.36|22.28|22.36|22.28|22.34|22.26|0
1642167780000|2022-01-14 13:43:00|22.34|22.26|22.34|22.26|22.36|22.28|22.34|22.26|0
1642167790000|2022-01-14 13:43:10|||||||||21
1642167800000|2022-01-14 13:43:20|||||||||1
1642167810000|2022-01-14 13:43:30|||||||||19
1642167840000|2022-01-14 13:44:00|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|42
1642167850000|2022-01-14 13:44:10|22.34|22.26|22.34|22.26|22.37|22.29|22.34|22.26|2
1642167860000|2022-01-14 13:44:20|||||||||2
1642167890000|2022-01-14 13:44:50|||||||||23
1642167900000|2022-01-14 13:45:00|||||||||33
1642167910000|2022-01-14 13:45:10|||||||||1
1642167930000|2022-01-14 13:45:30|||||||||20
1642167950000|2022-01-14 13:45:50|22.33|22.25|22.31|22.23|22.34|22.26|22.31|22.23|3
1642167960000|2022-01-14 13:46:00|22.34|22.26|22.31|22.23|22.34|22.26|22.31|22.23|50
1642167970000|2022-01-14 13:46:10|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1642167980000|2022-01-14 13:46:20|22.31|22.23|22.34|22.26|22.34|22.26|22.31|22.23|2
1642167990000|2022-01-14 13:46:30|22.37|22.29|22.34|22.26|22.37|22.29|22.34|22.26|10
1642168000000|2022-01-14 13:46:40|22.37|22.29|22.39|22.31|22.39|22.31|22.37|22.29|5
1642168010000|2022-01-14 13:46:50|||||||||8
1642168020000|2022-01-14 13:47:00|||||||||2
1642168030000|2022-01-14 13:47:10|22.37|22.29|22.34|22.26|22.37|22.29|22.34|22.26|0
1642168040000|2022-01-14 13:47:20|||||||||7
1642168070000|2022-01-14 13:47:50|||||||||2
1642168080000|2022-01-14 13:48:00|22.33|22.25|22.34|22.26|22.34|22.26|22.33|22.25|13
1642168090000|2022-01-14 13:48:10|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1642168100000|2022-01-14 13:48:20|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|59
1642168110000|2022-01-14 13:48:30|22.36|22.28|22.37|22.29|22.37|22.29|22.36|22.28|40
1642168120000|2022-01-14 13:48:40|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|0
1642168130000|2022-01-14 13:48:50|||||||||5
1642168140000|2022-01-14 13:49:00|||||||||17
1642168150000|2022-01-14 13:49:10|22.42|22.34|22.42|22.34|22.42|22.34|22.39|22.31|12
1642168160000|2022-01-14 13:49:20|22.39|22.31|22.39|22.31|22.42|22.34|22.39|22.31|28
1642168170000|2022-01-14 13:49:30|||||||||44
1642168180000|2022-01-14 13:49:40|||||||||67
1642168190000|2022-01-14 13:49:50|22.35|22.27|22.34|22.26|22.39|22.31|22.34|22.26|114
1642168200000|2022-01-14 13:50:00|22.35|22.27|22.34|22.26|22.37|22.29|22.34|22.26|39
1642168210000|2022-01-14 13:50:10|||||||||9
1642168220000|2022-01-14 13:50:20|||||||||75
1642168240000|2022-01-14 13:50:40|22.39|22.31|22.37|22.29|22.39|22.31|22.37|22.29|15
1642168250000|2022-01-14 13:50:50|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|24
1642168260000|2022-01-14 13:51:00|22.37|22.29|22.39|22.31|22.39|22.31|22.37|22.29|0
1642168270000|2022-01-14 13:51:10|22.42|22.34|22.45|22.37|22.45|22.37|22.42|22.34|89
1642168280000|2022-01-14 13:51:20|22.44|22.36|22.44|22.36|22.45|22.37|22.44|22.36|26
1642168300000|2022-01-14 13:51:40|22.45|22.37|22.45|22.37|22.45|22.37|22.44|22.36|77
1642168310000|2022-01-14 13:51:50|22.44|22.36|22.47|22.39|22.47|22.39|22.44|22.36|0
1642168320000|2022-01-14 13:52:00|22.45|22.37|22.45|22.37|22.45|22.37|22.44|22.36|0
1642168330000|2022-01-14 13:52:10|22.44|22.36|22.44|22.36|22.45|22.37|22.44|22.36|0
1642168350000|2022-01-14 13:52:30|22.4|22.32|22.42|22.34|22.42|22.34|22.4|22.32|60
1642168360000|2022-01-14 13:52:40|22.44|22.36|22.39|22.31|22.44|22.36|22.39|22.31|18
1642168370000|2022-01-14 13:52:50|||||||||6
1642168390000|2022-01-14 13:53:10|22.42|22.34|22.39|22.31|22.42|22.34|22.39|22.31|0
1642168400000|2022-01-14 13:53:20|22.42|22.34|22.44|22.36|22.44|22.36|22.39|22.31|12
1642168430000|2022-01-14 13:53:50|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|8
1642168440000|2022-01-14 13:54:00|22.42|22.34|22.44|22.36|22.44|22.36|22.42|22.34|10
1642168450000|2022-01-14 13:54:10|||||||||12
1642168470000|2022-01-14 13:54:30|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|5
1642168480000|2022-01-14 13:54:40|22.44|22.36|22.42|22.34|22.44|22.36|22.42|22.34|24
1642168500000|2022-01-14 13:55:00|22.39|22.31|22.42|22.34|22.44|22.36|22.39|22.31|0
1642168510000|2022-01-14 13:55:10|22.44|22.36|22.42|22.34|22.44|22.36|22.42|22.34|2
1642168520000|2022-01-14 13:55:20|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|1
1642168530000|2022-01-14 13:55:30|||||||||9
1642168550000|2022-01-14 13:55:50|||||||||1
1642168570000|2022-01-14 13:56:10|||||||||19
1642168600000|2022-01-14 13:56:40|||||||||27
1642168610000|2022-01-14 13:56:50|22.49|22.41|22.5|22.42|22.5|22.42|22.49|22.41|113
1642168620000|2022-01-14 13:57:00|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|8
1642168630000|2022-01-14 13:57:10|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|38
1642168640000|2022-01-14 13:57:20|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1642168650000|2022-01-14 13:57:30|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1642168660000|2022-01-14 13:57:40|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|0
1642168670000|2022-01-14 13:57:50|||||||||2
1642168680000|2022-01-14 13:58:00|22.44|22.36|22.44|22.36|22.45|22.37|22.44|22.36|11
1642168690000|2022-01-14 13:58:10|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|0
1642168700000|2022-01-14 13:58:20|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|6
1642168710000|2022-01-14 13:58:30|22.34|22.26|22.37|22.29|22.37|22.29|22.34|22.26|8
1642168720000|2022-01-14 13:58:40|22.34|22.26|22.34|22.26|22.37|22.29|22.34|22.26|73
1642168730000|2022-01-14 13:58:50|22.35|22.27|22.34|22.26|22.37|22.29|22.34|22.26|3
1642168740000|2022-01-14 13:59:00|22.35|22.27|22.37|22.29|22.37|22.29|22.34|22.26|18
1642168750000|2022-01-14 13:59:10|||||||||1
1642168760000|2022-01-14 13:59:20|22.35|22.27|22.37|22.29|22.37|22.29|22.34|22.26|3
1642168770000|2022-01-14 13:59:30|22.34|22.26|22.35|22.27|22.37|22.29|22.34|22.26|22
1642168780000|2022-01-14 13:59:40|22.34|22.26|22.37|22.29|22.37|22.29|22.34|22.26|39
1642168790000|2022-01-14 13:59:50|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|2
1642168800000|2022-01-14 14:00:00|||||||||2
1642168810000|2022-01-14 14:00:10|22.4|22.32|22.39|22.31|22.4|22.32|22.39|22.31|62
1642168820000|2022-01-14 14:00:20|22.4|22.32|22.44|22.36|22.44|22.36|22.4|22.32|68
1642168830000|2022-01-14 14:00:30|22.42|22.34|22.42|22.34|22.44|22.36|22.42|22.34|74
1642168840000|2022-01-14 14:00:40|22.44|22.36|22.47|22.39|22.47|22.39|22.44|22.36|53
1642168850000|2022-01-14 14:00:50|22.45|22.37|22.45|22.37|22.47|22.39|22.45|22.37|0
1642168860000|2022-01-14 14:01:00|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|1
1642168870000|2022-01-14 14:01:10|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|2
1642168880000|2022-01-14 14:01:20|22.49|22.41|22.49|22.41|22.5|22.42|22.49|22.41|31
1642168890000|2022-01-14 14:01:30|22.5|22.42|22.5|22.42|22.5|22.42|22.49|22.41|47
1642168900000|2022-01-14 14:01:40|22.49|22.41|22.47|22.39|22.5|22.42|22.45|22.37|0
1642168910000|2022-01-14 14:01:50|22.5|22.42|22.45|22.37|22.5|22.42|22.45|22.37|21
1642168920000|2022-01-14 14:02:00|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|31
1642168930000|2022-01-14 14:02:10|22.49|22.41|22.49|22.41|22.49|22.41|22.47|22.39|2
1642168950000|2022-01-14 14:02:30|22.5|22.42|22.49|22.41|22.5|22.42|22.49|22.41|6
1642168960000|2022-01-14 14:02:40|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|7
1642168970000|2022-01-14 14:02:50|22.52|22.44|22.5|22.42|22.52|22.44|22.5|22.42|0
1642168980000|2022-01-14 14:03:00|22.49|22.41|22.5|22.42|22.5|22.42|22.49|22.41|1
1642168990000|2022-01-14 14:03:10|22.52|22.44|22.54|22.46|22.54|22.46|22.49|22.41|2
1642169000000|2022-01-14 14:03:20|22.52|22.44|22.49|22.41|22.52|22.44|22.49|22.41|61
1642169010000|2022-01-14 14:03:30|||||||||8
1642169020000|2022-01-14 14:03:40|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|82
1642169030000|2022-01-14 14:03:50|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1642169050000|2022-01-14 14:04:10|22.47|22.39|22.44|22.36|22.47|22.39|22.44|22.36|35
1642169060000|2022-01-14 14:04:20|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|32
1642169070000|2022-01-14 14:04:30|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|22
1642169080000|2022-01-14 14:04:40|22.43|22.35|22.43|22.35|22.43|22.35|22.41|22.33|9
1642169090000|2022-01-14 14:04:50|22.41|22.33|22.43|22.35|22.44|22.36|22.41|22.33|7
1642169100000|2022-01-14 14:05:00|22.44|22.36|22.39|22.31|22.44|22.36|22.39|22.31|11
1642169110000|2022-01-14 14:05:10|||||||||1
1642169120000|2022-01-14 14:05:20|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|25
1642169130000|2022-01-14 14:05:30|22.34|22.26|22.38|22.3|22.39|22.31|22.34|22.26|119
1642169140000|2022-01-14 14:05:40|22.39|22.31|22.38|22.3|22.39|22.31|22.38|22.3|1
1642169150000|2022-01-14 14:05:50|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|1
1642169160000|2022-01-14 14:06:00|22.38|22.3|22.36|22.28|22.38|22.3|22.35|22.27|18
1642169170000|2022-01-14 14:06:10|22.38|22.3|22.38|22.3|22.38|22.3|22.35|22.27|3
1642169180000|2022-01-14 14:06:20|22.35|22.27|22.38|22.3|22.38|22.3|22.33|22.25|2
1642169200000|2022-01-14 14:06:40|22.35|22.27|22.37|22.29|22.37|22.29|22.35|22.27|289
1642169210000|2022-01-14 14:06:50|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1642169220000|2022-01-14 14:07:00|22.33|22.25|22.35|22.27|22.35|22.27|22.33|22.25|0
1642169230000|2022-01-14 14:07:10|22.33|22.25|22.32|22.24|22.33|22.25|22.32|22.24|24
1642169240000|2022-01-14 14:07:20|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|178
1642169280000|2022-01-14 14:08:00|22.35|22.27|22.35|22.27|22.35|22.27|22.33|22.25|39
1642169290000|2022-01-14 14:08:10|22.33|22.25|22.33|22.25|22.35|22.27|22.33|22.25|0
1642169300000|2022-01-14 14:08:20|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1642169310000|2022-01-14 14:08:30|22.38|22.3|22.35|22.27|22.38|22.3|22.35|22.27|0
1642169320000|2022-01-14 14:08:40|22.33|22.25|22.33|22.25|22.35|22.27|22.33|22.25|12
1642169330000|2022-01-14 14:08:50|||||||||19
1642169340000|2022-01-14 14:09:00|||||||||2
1642169350000|2022-01-14 14:09:10|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|12
1642169360000|2022-01-14 14:09:20|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1642169370000|2022-01-14 14:09:30|||||||||64
1642169380000|2022-01-14 14:09:40|||||||||2
1642169390000|2022-01-14 14:09:50|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|5
1642169400000|2022-01-14 14:10:00|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|24
1642169410000|2022-01-14 14:10:10|||||||||34
1642169420000|2022-01-14 14:10:20|||||||||2
1642169430000|2022-01-14 14:10:30|22.41|22.33|22.38|22.3|22.41|22.33|22.38|22.3|7
1642169440000|2022-01-14 14:10:40|22.39|22.31|22.39|22.31|22.39|22.31|22.38|22.3|12
1642169450000|2022-01-14 14:10:50|22.38|22.3|22.38|22.3|22.39|22.31|22.38|22.3|4
1642169490000|2022-01-14 14:11:30|||||||||22
1642169500000|2022-01-14 14:11:40|||||||||2
1642169510000|2022-01-14 14:11:50|||||||||19
1642169520000|2022-01-14 14:12:00|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|20
1642169530000|2022-01-14 14:12:10|||||||||4
1642169540000|2022-01-14 14:12:20|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|12
1642169550000|2022-01-14 14:12:30|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|5
1642169560000|2022-01-14 14:12:40|22.35|22.27|22.33|22.25|22.35|22.27|22.33|22.25|1
1642169570000|2022-01-14 14:12:50|||||||||5
1642169600000|2022-01-14 14:13:20|||||||||5
1642169610000|2022-01-14 14:13:30|||||||||19
1642169620000|2022-01-14 14:13:40|||||||||2
1642169660000|2022-01-14 14:14:20|||||||||19
1642169670000|2022-01-14 14:14:30|22.35|22.27|22.35|22.27|22.37|22.29|22.35|22.27|0
1642169680000|2022-01-14 14:14:40|22.33|22.25|22.34|22.26|22.37|22.29|22.33|22.25|9
1642169690000|2022-01-14 14:14:50|22.32|22.24|22.32|22.24|22.34|22.26|22.32|22.24|20
1642169700000|2022-01-14 14:15:00|22.33|22.25|22.37|22.29|22.37|22.29|22.33|22.25|46
1642169710000|2022-01-14 14:15:10|22.33|22.25|22.35|22.27|22.35|22.27|22.32|22.24|89
1642169720000|2022-01-14 14:15:20|22.34|22.26|22.34|22.26|22.35|22.27|22.34|22.26|37
1642169730000|2022-01-14 14:15:30|22.37|22.29|22.37|22.29|22.37|22.29|22.35|22.27|4
1642169750000|2022-01-14 14:15:50|22.34|22.26|22.32|22.24|22.34|22.26|22.32|22.24|25
1642169760000|2022-01-14 14:16:00|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|5
1642169780000|2022-01-14 14:16:20|22.32|22.24|22.31|22.23|22.32|22.24|22.31|22.23|34
1642169790000|2022-01-14 14:16:30|22.29|22.21|22.31|22.23|22.31|22.23|22.29|22.21|49
1642169820000|2022-01-14 14:17:00|||||||||18
1642169840000|2022-01-14 14:17:20|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|54
1642169850000|2022-01-14 14:17:30|22.34|22.26|22.32|22.24|22.36|22.28|22.32|22.24|75
1642169860000|2022-01-14 14:17:40|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|40
1642169870000|2022-01-14 14:17:50|22.35|22.27|22.37|22.29|22.37|22.29|22.35|22.27|2
1642169880000|2022-01-14 14:18:00|||||||||17
1642169890000|2022-01-14 14:18:10|22.38|22.3|22.42|22.34|22.42|22.34|22.38|22.3|5
1642169900000|2022-01-14 14:18:20|22.38|22.3|22.38|22.3|22.4|22.32|22.38|22.3|2
1642169910000|2022-01-14 14:18:30|22.4|22.32|22.37|22.29|22.4|22.32|22.37|22.29|9
1642169920000|2022-01-14 14:18:40|||||||||9
1642169930000|2022-01-14 14:18:50|22.34|22.26|22.32|22.24|22.34|22.26|22.32|22.24|18
1642169940000|2022-01-14 14:19:00|22.31|22.23|22.34|22.26|22.34|22.26|22.31|22.23|20
1642169980000|2022-01-14 14:19:40|22.35|22.27|22.34|22.26|22.35|22.27|22.34|22.26|4
1642169990000|2022-01-14 14:19:50|22.32|22.24|22.37|22.29|22.37|22.29|22.32|22.24|22
1642170000000|2022-01-14 14:20:00|22.32|22.24|22.34|22.26|22.35|22.27|22.32|22.24|52
1642170010000|2022-01-14 14:20:10|22.32|22.24|22.32|22.24|22.34|22.26|22.32|22.24|4
1642170030000|2022-01-14 14:20:30|22.31|22.23|22.32|22.24|22.32|22.24|22.31|22.23|34
1642170040000|2022-01-14 14:20:40|22.31|22.23|22.31|22.23|22.32|22.24|22.31|22.23|1
1642170050000|2022-01-14 14:20:50|22.32|22.24|22.31|22.23|22.32|22.24|22.31|22.23|0
1642170060000|2022-01-14 14:21:00|||||||||21
1642170070000|2022-01-14 14:21:10|22.29|22.21|22.32|22.24|22.32|22.24|22.29|22.21|15
1642170080000|2022-01-14 14:21:20|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|0
1642170090000|2022-01-14 14:21:30|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|18
1642170100000|2022-01-14 14:21:40|||||||||4
1642170110000|2022-01-14 14:21:50|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|0
1642170120000|2022-01-14 14:22:00|22.32|22.24|22.32|22.24|22.32|22.24|22.31|22.23|0
1642170160000|2022-01-14 14:22:40|22.37|22.29|22.34|22.26|22.37|22.29|22.32|22.24|239
1642170170000|2022-01-14 14:22:50|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|0
1642170180000|2022-01-14 14:23:00|22.34|22.26|22.36|22.28|22.36|22.28|22.34|22.26|20
1642170210000|2022-01-14 14:23:30|22.34|22.26|22.31|22.23|22.36|22.28|22.31|22.23|34
1642170230000|2022-01-14 14:23:50|22.34|22.26|22.36|22.28|22.36|22.28|22.31|22.23|5
1642170250000|2022-01-14 14:24:10|||||||||48
1642170260000|2022-01-14 14:24:20|22.31|22.23|22.31|22.23|22.34|22.26|22.31|22.23|0
1642170270000|2022-01-14 14:24:30|22.34|22.26|22.34|22.26|22.34|22.26|22.31|22.23|0
1642170290000|2022-01-14 14:24:50|||||||||18
1642170300000|2022-01-14 14:25:00|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|2
1642170320000|2022-01-14 14:25:20|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|1
1642170330000|2022-01-14 14:25:30|22.29|22.21|22.26|22.18|22.29|22.21|22.26|22.18|0
1642170340000|2022-01-14 14:25:40|||||||||1
1642170350000|2022-01-14 14:25:50|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|85
1642170360000|2022-01-14 14:26:00|22.27|22.19|22.26|22.18|22.27|22.19|22.26|22.18|33
1642170370000|2022-01-14 14:26:10|||||||||46
1642170380000|2022-01-14 14:26:20|22.29|22.21|22.29|22.21|22.31|22.23|22.26|22.18|11
1642170390000|2022-01-14 14:26:30|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|4
1642170400000|2022-01-14 14:26:40|||||||||13
1642170410000|2022-01-14 14:26:50|22.27|22.19|22.26|22.18|22.27|22.19|22.26|22.18|34
1642170420000|2022-01-14 14:27:00|22.31|22.23|22.29|22.21|22.31|22.23|22.26|22.18|10
1642170430000|2022-01-14 14:27:10|22.31|22.23|22.31|22.23|22.31|22.23|22.29|22.21|0
1642170440000|2022-01-14 14:27:20|22.29|22.21|22.31|22.23|22.31|22.23|22.29|22.21|2
1642170450000|2022-01-14 14:27:30|22.27|22.19|22.26|22.18|22.27|22.19|22.26|22.18|117
1642170460000|2022-01-14 14:27:40|22.27|22.19|22.29|22.21|22.29|22.21|22.26|22.18|6
1642170470000|2022-01-14 14:27:50|22.31|22.23|22.29|22.21|22.31|22.23|22.29|22.21|4
1642170480000|2022-01-14 14:28:00|22.31|22.23|22.31|22.23|22.31|22.23|22.29|22.21|0
1642170490000|2022-01-14 14:28:10|22.29|22.21|22.31|22.23|22.31|22.23|22.29|22.21|5
1642170500000|2022-01-14 14:28:20|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|4
1642170510000|2022-01-14 14:28:30|22.26|22.18|22.27|22.19|22.31|22.23|22.26|22.18|45
1642170520000|2022-01-14 14:28:40|22.31|22.23|22.29|22.21|22.31|22.23|22.27|22.19|2
1642170530000|2022-01-14 14:28:50|22.27|22.19|22.27|22.19|22.29|22.21|22.26|22.18|3
1642170540000|2022-01-14 14:29:00|22.29|22.21|22.31|22.23|22.31|22.23|22.27|22.19|2
1642170550000|2022-01-14 14:29:10|22.29|22.21|22.29|22.21|22.31|22.23|22.29|22.21|5
1642170560000|2022-01-14 14:29:20|22.31|22.23|22.29|22.21|22.31|22.23|22.29|22.21|2
1642170570000|2022-01-14 14:29:30|22.31|22.23|22.26|22.18|22.31|22.23|22.26|22.18|7
1642170580000|2022-01-14 14:29:40|22.27|22.19|22.29|22.21|22.29|22.21|22.26|22.18|4
1642170590000|2022-01-14 14:29:50|22.31|22.23|22.27|22.19|22.31|22.23|22.26|22.18|11
1642170600000|2022-01-14 14:30:00|22.29|22.21|22.29|22.21|22.31|22.23|22.26|22.18|14
1642170610000|2022-01-14 14:30:10|22.26|22.18|22.26|22.18|22.31|22.23|22.26|22.18|18
1642170620000|2022-01-14 14:30:20|22.27|22.19|22.26|22.18|22.27|22.19|22.21|22.13|65
1642170630000|2022-01-14 14:30:30|22.29|22.21|22.26|22.18|22.31|22.23|22.26|22.18|14
1642170640000|2022-01-14 14:30:40|22.24|22.16|22.31|22.23|22.31|22.23|22.21|22.13|75
1642170650000|2022-01-14 14:30:50|22.29|22.21|22.26|22.18|22.31|22.23|22.26|22.18|32
1642170660000|2022-01-14 14:31:00|22.21|22.13|22.26|22.18|22.26|22.18|22.21|22.13|7
1642170670000|2022-01-14 14:31:10|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|25
1642170680000|2022-01-14 14:31:20|22.29|22.21|22.29|22.21|22.31|22.23|22.29|22.21|11
1642170690000|2022-01-14 14:31:30|22.26|22.18|22.31|22.23|22.31|22.23|22.26|22.18|17
1642170700000|2022-01-14 14:31:40|22.29|22.21|22.31|22.23|22.31|22.23|22.29|22.21|4
1642170710000|2022-01-14 14:31:50|||||||||2
1642170720000|2022-01-14 14:32:00|22.3|22.22|22.31|22.23|22.31|22.23|22.26|22.18|25
1642170730000|2022-01-14 14:32:10|22.3|22.22|22.31|22.23|22.31|22.23|22.26|22.18|13
1642170740000|2022-01-14 14:32:20|22.3|22.22|22.26|22.18|22.31|22.23|22.26|22.18|3
1642170750000|2022-01-14 14:32:30|22.29|22.21|22.31|22.23|22.31|22.23|22.28|22.2|12
1642170770000|2022-01-14 14:32:50|22.28|22.2|22.26|22.18|22.29|22.21|22.26|22.18|6
1642170780000|2022-01-14 14:33:00|22.31|22.23|22.26|22.18|22.31|22.23|22.26|22.18|213
1642170790000|2022-01-14 14:33:10|22.28|22.2|22.26|22.18|22.31|22.23|22.26|22.18|5
1642170800000|2022-01-14 14:33:20|22.28|22.2|22.26|22.18|22.28|22.2|22.26|22.18|3
1642170810000|2022-01-14 14:33:30|22.28|22.2|22.25|22.17|22.29|22.21|22.25|22.17|46
1642170820000|2022-01-14 14:33:40|22.26|22.18|22.25|22.17|22.26|22.18|22.23|22.15|13
1642170830000|2022-01-14 14:33:50|22.26|22.18|22.26|22.18|22.28|22.2|22.26|22.18|6
1642170840000|2022-01-14 14:34:00|||||||||2
1642170850000|2022-01-14 14:34:10|22.31|22.23|22.31|22.23|22.36|22.28|22.31|22.23|21
1642170860000|2022-01-14 14:34:20|22.34|22.26|22.41|22.33|22.41|22.33|22.34|22.26|52
1642170870000|2022-01-14 14:34:30|||||||||5
1642170880000|2022-01-14 14:34:40|22.36|22.28|22.36|22.28|22.39|22.31|22.36|22.28|4
1642170890000|2022-01-14 14:34:50|22.34|22.26|22.31|22.23|22.34|22.26|22.31|22.23|3
1642170900000|2022-01-14 14:35:00|22.36|22.28|22.36|22.28|22.36|22.28|22.33|22.25|16
1642170910000|2022-01-14 14:35:10|||||||||61
1642170920000|2022-01-14 14:35:20|22.33|22.25|22.36|22.28|22.36|22.28|22.31|22.23|16
1642170930000|2022-01-14 14:35:30|22.31|22.23|22.21|22.13|22.31|22.23|22.21|22.13|207
1642170940000|2022-01-14 14:35:40|22.26|22.18|22.26|22.18|22.26|22.18|22.21|22.13|52
1642170950000|2022-01-14 14:35:50|22.25|22.17|22.21|22.13|22.26|22.18|22.21|22.13|38
1642170960000|2022-01-14 14:36:00|22.23|22.15|22.26|22.18|22.26|22.18|22.21|22.13|5
1642170970000|2022-01-14 14:36:10|22.25|22.17|22.23|22.15|22.26|22.18|22.21|22.13|134
1642170980000|2022-01-14 14:36:20|22.26|22.18|22.21|22.13|22.26|22.18|22.21|22.13|104
1642171000000|2022-01-14 14:36:40|22.24|22.16|22.21|22.13|22.26|22.18|22.21|22.13|9
1642171010000|2022-01-14 14:36:50|||||||||4
1642171020000|2022-01-14 14:37:00|||||||||40
1642171030000|2022-01-14 14:37:10|22.24|22.16|22.21|22.13|22.24|22.16|22.21|22.13|1
1642171040000|2022-01-14 14:37:20|||||||||4
1642171050000|2022-01-14 14:37:30|||||||||5
1642171060000|2022-01-14 14:37:40|22.18|22.1|22.13|22.05|22.18|22.1|22.11|22.03|101
1642171070000|2022-01-14 14:37:50|22.11|22.03|22.05|21.97|22.11|22.03|22.05|21.97|57
1642171080000|2022-01-14 14:38:00|||||||||3
1642171090000|2022-01-14 14:38:10|22|21.92|22|21.92|22|21.92|22|21.92|0
1642171100000|2022-01-14 14:38:20|21.97|21.89|21.99|21.91|22|21.92|21.97|21.89|97
1642171110000|2022-01-14 14:38:30|21.97|21.89|21.95|21.87|21.97|21.89|21.94|21.86|4
1642171120000|2022-01-14 14:38:40|21.94|21.86|21.95|21.87|21.95|21.87|21.94|21.86|22
1642171130000|2022-01-14 14:38:50|22|21.92|21.95|21.87|22|21.92|21.95|21.87|5
1642171140000|2022-01-14 14:39:00|21.97|21.89|22|21.92|22|21.92|21.97|21.89|29
1642171150000|2022-01-14 14:39:10|21.97|21.89|22|21.92|22|21.92|21.95|21.87|10
1642171160000|2022-01-14 14:39:20|21.95|21.87|21.97|21.89|22|21.92|21.95|21.87|2
1642171170000|2022-01-14 14:39:30|22|21.92|22|21.92|22|21.92|22|21.92|103
1642171200000|2022-01-14 14:40:00|22.02|21.94|22|21.92|22.02|21.94|22|21.92|0
1642171210000|2022-01-14 14:40:10|22.05|21.97|22|21.92|22.05|21.97|22|21.92|95
1642171230000|2022-01-14 14:40:30|21.95|21.87|21.95|21.87|21.97|21.89|21.94|21.86|110
1642171240000|2022-01-14 14:40:40|21.94|21.86|21.95|21.87|21.95|21.87|21.94|21.86|1
1642171250000|2022-01-14 14:40:50|21.94|21.86|21.92|21.84|21.94|21.86|21.9|21.82|0
1642171260000|2022-01-14 14:41:00|21.94|21.86|22|21.92|22|21.92|21.94|21.86|10
1642171270000|2022-01-14 14:41:10|21.99|21.91|22.05|21.97|22.05|21.97|21.99|21.91|31
1642171280000|2022-01-14 14:41:20|22.02|21.94|22|21.92|22.02|21.94|22|21.92|0
1642171290000|2022-01-14 14:41:30|22.02|21.94|22.02|21.94|22.05|21.97|22|21.92|2
1642171300000|2022-01-14 14:41:40|22.05|21.97|22.05|21.97|22.05|21.97|22.02|21.94|3
1642171310000|2022-01-14 14:41:50|22.07|21.99|22.1|22.02|22.1|22.02|22.07|21.99|71
1642171320000|2022-01-14 14:42:00|22.07|21.99|22.1|22.02|22.1|22.02|22.05|21.97|78
1642171330000|2022-01-14 14:42:10|22.08|22|22.1|22.02|22.1|22.02|22.05|21.97|19
1642171340000|2022-01-14 14:42:20|22.11|22.03|22.08|22|22.11|22.03|22.08|22|35
1642171350000|2022-01-14 14:42:30|22.06|21.98|22.08|22|22.1|22.02|22.06|21.98|4
1642171360000|2022-01-14 14:42:40|22.06|21.98|22.11|22.03|22.11|22.03|22.05|21.97|0
1642171370000|2022-01-14 14:42:50|22.1|22.02|22.11|22.03|22.11|22.03|22.1|22.02|3
1642171380000|2022-01-14 14:43:00|22.13|22.05|22.11|22.03|22.16|22.08|22.11|22.03|3
1642171390000|2022-01-14 14:43:10|22.1|22.02|22.11|22.03|22.11|22.03|22.1|22.02|14
1642171400000|2022-01-14 14:43:20|22.1|22.02|22.11|22.03|22.13|22.05|22.1|22.02|4
1642171420000|2022-01-14 14:43:40|||||||||2
1642171430000|2022-01-14 14:43:50|22.08|22|22.08|22|22.08|22|22.08|22|1
1642171440000|2022-01-14 14:44:00|22.06|21.98|22.03|21.95|22.06|21.98|22.01|21.93|18
1642171450000|2022-01-14 14:44:10|22.01|21.93|22.03|21.95|22.06|21.98|22|21.92|7
1642171460000|2022-01-14 14:44:20|22.05|21.97|22.01|21.93|22.05|21.97|22.01|21.93|1
1642171470000|2022-01-14 14:44:30|22|21.92|22|21.92|22|21.92|22|21.92|3
1642171480000|2022-01-14 14:44:40|||||||||3
1642171490000|2022-01-14 14:44:50|22.02|21.94|22|21.92|22.02|21.94|22|21.92|2
1642171500000|2022-01-14 14:45:00|22.02|21.94|22.05|21.97|22.05|21.97|22|21.92|3
1642171510000|2022-01-14 14:45:10|22.02|21.94|22.02|21.94|22.05|21.97|22.02|21.94|2
1642171520000|2022-01-14 14:45:20|22.05|21.97|22.05|21.97|22.05|21.97|22.02|21.94|1
1642171530000|2022-01-14 14:45:30|22.02|21.94|22|21.92|22.02|21.94|22|21.92|1
1642171540000|2022-01-14 14:45:40|21.97|21.89|21.95|21.87|22|21.92|21.95|21.87|2
1642171550000|2022-01-14 14:45:50|21.97|21.89|22|21.92|22|21.92|21.97|21.89|2
1642171560000|2022-01-14 14:46:00|21.97|21.89|22|21.92|22|21.92|21.97|21.89|1
1642171570000|2022-01-14 14:46:10|22.02|21.94|22.05|21.97|22.05|21.97|22|21.92|1
1642171580000|2022-01-14 14:46:20|22.02|21.94|22.02|21.94|22.05|21.97|22|21.92|0
1642171590000|2022-01-14 14:46:30|22|21.92|22|21.92|22|21.92|21.99|21.91|5
1642171600000|2022-01-14 14:46:40|21.99|21.91|21.95|21.87|21.99|21.91|21.95|21.87|127
1642171610000|2022-01-14 14:46:50|21.94|21.86|21.92|21.84|21.94|21.86|21.89|21.81|121
1642171620000|2022-01-14 14:47:00|21.91|21.83|21.89|21.81|21.91|21.83|21.89|21.81|2
1642171630000|2022-01-14 14:47:10|21.88|21.8|21.89|21.81|21.89|21.81|21.88|21.8|15
1642171640000|2022-01-14 14:47:20|21.9|21.82|21.94|21.86|21.95|21.87|21.9|21.82|2
1642171650000|2022-01-14 14:47:30|21.95|21.87|21.95|21.87|21.95|21.87|21.94|21.86|25
1642171660000|2022-01-14 14:47:40|21.94|21.86|22|21.92|22|21.92|21.94|21.86|10
1642171670000|2022-01-14 14:47:50|||||||||3
1642171680000|2022-01-14 14:48:00|22.02|21.94|22|21.92|22.02|21.94|22|21.92|1
1642171690000|2022-01-14 14:48:10|22.02|21.94|22.05|21.97|22.05|21.97|22|21.92|2
1642171700000|2022-01-14 14:48:20|22.02|21.94|22.05|21.97|22.05|21.97|22.02|21.94|62
1642171710000|2022-01-14 14:48:30|22.02|21.94|22.02|21.94|22.05|21.97|22.02|21.94|4
1642171720000|2022-01-14 14:48:40|22|21.92|21.99|21.91|22|21.92|21.99|21.91|0
1642171730000|2022-01-14 14:48:50|22|21.92|21.99|21.91|22.02|21.94|21.99|21.91|7
1642171740000|2022-01-14 14:49:00|22|21.92|21.97|21.89|22|21.92|21.97|21.89|6
1642171750000|2022-01-14 14:49:10|21.99|21.91|22|21.92|22|21.92|21.97|21.89|2
1642171770000|2022-01-14 14:49:30|22.02|21.94|22.02|21.94|22.05|21.97|22|21.92|3
1642171780000|2022-01-14 14:49:40|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|2
1642171790000|2022-01-14 14:49:50|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|26
1642171800000|2022-01-14 14:50:00|||||||||26
1642171810000|2022-01-14 14:50:10|22.09|22.01|22.07|21.99|22.1|22.02|22.07|21.99|6
1642171820000|2022-01-14 14:50:20|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1642171830000|2022-01-14 14:50:30|22.07|21.99|22.1|22.02|22.1|22.02|22.07|21.99|12
1642171840000|2022-01-14 14:50:40|||||||||28
1642171850000|2022-01-14 14:50:50|22.07|21.99|22.05|21.97|22.1|22.02|22.05|21.97|1
1642171860000|2022-01-14 14:51:00|22.07|21.99|22.05|21.97|22.08|22|22.05|21.97|41
1642171870000|2022-01-14 14:51:10|||||||||24
1642171880000|2022-01-14 14:51:20|||||||||1
1642171890000|2022-01-14 14:51:30|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|29
1642171900000|2022-01-14 14:51:40|22|21.92|22|21.92|22|21.92|22|21.92|2
1642171910000|2022-01-14 14:51:50|||||||||100
1642171920000|2022-01-14 14:52:00|||||||||41
1642171930000|2022-01-14 14:52:10|||||||||1
1642171940000|2022-01-14 14:52:20|22.02|21.94|22.02|21.94|22.05|21.97|22.02|21.94|0
1642171950000|2022-01-14 14:52:30|22.05|21.97|22.05|21.97|22.05|21.97|22.02|21.94|6
1642171960000|2022-01-14 14:52:40|22.02|21.94|22.05|21.97|22.05|21.97|22.02|21.94|1
1642171970000|2022-01-14 14:52:50|22.02|21.94|22.05|21.97|22.05|21.97|22.02|21.94|0
1642171980000|2022-01-14 14:53:00|22.04|21.96|22.05|21.97|22.05|21.97|22.04|21.96|1
1642172000000|2022-01-14 14:53:20|22.02|21.94|22|21.92|22.02|21.94|22|21.92|2
1642172010000|2022-01-14 14:53:30|||||||||1
1642172030000|2022-01-14 14:53:50|||||||||1
1642172040000|2022-01-14 14:54:00|22.02|21.94|22.02|21.94|22.02|21.94|22|21.92|0
1642172050000|2022-01-14 14:54:10|22|21.92|22|21.92|22.02|21.94|22|21.92|2
1642172060000|2022-01-14 14:54:20|||||||||2
1642172070000|2022-01-14 14:54:30|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1642172080000|2022-01-14 14:54:40|22|21.92|22|21.92|22|21.92|21.99|21.91|32
1642172090000|2022-01-14 14:54:50|21.99|21.91|21.95|21.87|21.99|21.91|21.95|21.87|0
1642172100000|2022-01-14 14:55:00|21.92|21.84|21.92|21.84|21.95|21.87|21.92|21.84|36
1642172110000|2022-01-14 14:55:10|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|2
1642172120000|2022-01-14 14:55:20|||||||||3
1642172140000|2022-01-14 14:55:40|||||||||32
1642172150000|2022-01-14 14:55:50|21.88|21.8|21.84|21.76|21.89|21.81|21.84|21.76|0
1642172160000|2022-01-14 14:56:00|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|17
1642172170000|2022-01-14 14:56:10|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|20
1642172180000|2022-01-14 14:56:20|21.79|21.71|21.84|21.76|21.84|21.76|21.79|21.71|86
1642172190000|2022-01-14 14:56:30|21.82|21.74|21.84|21.76|21.84|21.76|21.81|21.73|2
1642172200000|2022-01-14 14:56:40|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|10
1642172210000|2022-01-14 14:56:50|21.85|21.77|21.89|21.81|21.89|21.81|21.84|21.76|0
1642172220000|2022-01-14 14:57:00|21.87|21.79|21.89|21.81|21.89|21.81|21.87|21.79|0
1642172230000|2022-01-14 14:57:10|21.87|21.79|21.84|21.76|21.87|21.79|21.84|21.76|0
1642172240000|2022-01-14 14:57:20|||||||||5
1642172250000|2022-01-14 14:57:30|||||||||2
1642172260000|2022-01-14 14:57:40|21.85|21.77|21.89|21.81|21.89|21.81|21.85|21.77|5
1642172270000|2022-01-14 14:57:50|21.87|21.79|21.86|21.78|21.89|21.81|21.86|21.78|0
1642172280000|2022-01-14 14:58:00|21.84|21.76|21.81|21.73|21.84|21.76|21.81|21.73|8
1642172290000|2022-01-14 14:58:10|21.83|21.75|21.83|21.75|21.84|21.76|21.83|21.75|0
1642172300000|2022-01-14 14:58:20|||||||||37
1642172310000|2022-01-14 14:58:30|||||||||57
1642172330000|2022-01-14 14:58:50|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|0
1642172340000|2022-01-14 14:59:00|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1642172370000|2022-01-14 14:59:30|||||||||9
1642172390000|2022-01-14 14:59:50|||||||||2
1642172400000|2022-01-14 15:00:00|21.86|21.78|21.88|21.8|21.88|21.8|21.83|21.75|0
1642172410000|2022-01-14 15:00:10|21.93|21.85|21.93|21.85|21.98|21.9|21.89|21.81|11
1642172420000|2022-01-14 15:00:20|21.96|21.88|21.93|21.85|21.96|21.88|21.91|21.83|0
1642172430000|2022-01-14 15:00:30|21.91|21.83|21.88|21.8|21.93|21.85|21.88|21.8|2
1642172440000|2022-01-14 15:00:40|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|1
1642172450000|2022-01-14 15:00:50|21.91|21.83|21.89|21.81|21.91|21.83|21.88|21.8|1
1642172460000|2022-01-14 15:01:00|21.91|21.83|21.94|21.86|21.97|21.89|21.91|21.83|48
1642172470000|2022-01-14 15:01:10|21.97|21.89|22|21.92|22.02|21.94|21.97|21.89|6
1642172480000|2022-01-14 15:01:20|21.99|21.91|21.99|21.91|22.02|21.94|21.99|21.91|1
1642172490000|2022-01-14 15:01:30|21.96|21.88|21.94|21.86|21.98|21.9|21.94|21.86|5
1642172500000|2022-01-14 15:01:40|21.96|21.88|21.96|21.88|21.99|21.91|21.96|21.88|6
1642172510000|2022-01-14 15:01:50|21.94|21.86|21.99|21.91|21.99|21.91|21.94|21.86|2
1642172520000|2022-01-14 15:02:00|21.98|21.9|21.99|21.91|21.99|21.91|21.94|21.86|0
1642172530000|2022-01-14 15:02:10|21.98|21.9|21.98|21.9|21.99|21.91|21.96|21.88|0
1642172540000|2022-01-14 15:02:20|21.99|21.91|22.04|21.96|22.04|21.96|21.99|21.91|0
1642172550000|2022-01-14 15:02:30|22.07|21.99|22.03|21.95|22.07|21.99|22.03|21.95|20
1642172560000|2022-01-14 15:02:40|22.01|21.93|21.99|21.91|22.03|21.95|21.99|21.91|2
1642172570000|2022-01-14 15:02:50|22.01|21.93|21.98|21.9|22.01|21.93|21.98|21.9|4
1642172580000|2022-01-14 15:03:00|21.99|21.91|21.99|21.91|21.99|21.91|21.98|21.9|0
1642172590000|2022-01-14 15:03:10|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|2
1642172600000|2022-01-14 15:03:20|21.98|21.9|21.94|21.86|21.99|21.91|21.94|21.86|0
1642172610000|2022-01-14 15:03:30|21.97|21.89|21.99|21.91|21.99|21.91|21.97|21.89|0
1642172630000|2022-01-14 15:03:50|22.02|21.94|22.02|21.94|22.02|21.94|21.99|21.91|8
1642172640000|2022-01-14 15:04:00|22.04|21.96|21.99|21.91|22.04|21.96|21.99|21.91|0
1642172650000|2022-01-14 15:04:10|21.98|21.9|21.94|21.86|21.99|21.91|21.94|21.86|0
1642172660000|2022-01-14 15:04:20|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|0
1642172670000|2022-01-14 15:04:30|21.96|21.88|21.99|21.91|21.99|21.91|21.96|21.88|4
1642172680000|2022-01-14 15:04:40|21.98|21.9|21.94|21.86|21.99|21.91|21.94|21.86|0
1642172690000|2022-01-14 15:04:50|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|0
1642172700000|2022-01-14 15:05:00|21.96|21.88|21.93|21.85|21.98|21.9|21.93|21.85|0
1642172710000|2022-01-14 15:05:10|21.89|21.81|21.93|21.85|21.93|21.85|21.88|21.8|0
1642172720000|2022-01-14 15:05:20|21.91|21.83|21.88|21.8|21.93|21.85|21.88|21.8|1
1642172730000|2022-01-14 15:05:30|||||||||1
1642172740000|2022-01-14 15:05:40|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|0
1642172750000|2022-01-14 15:05:50|||||||||6
1642172760000|2022-01-14 15:06:00|||||||||51
1642172770000|2022-01-14 15:06:10|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|63
1642172780000|2022-01-14 15:06:20|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|1
1642172820000|2022-01-14 15:07:00|21.9|21.82|21.93|21.85|21.93|21.85|21.88|21.8|22
1642172830000|2022-01-14 15:07:10|21.91|21.83|21.88|21.8|21.91|21.83|21.88|21.8|2
1642172840000|2022-01-14 15:07:20|21.87|21.79|21.87|21.79|21.88|21.8|21.87|21.79|1
1642172850000|2022-01-14 15:07:30|21.88|21.8|21.87|21.79|21.88|21.8|21.83|21.75|3
1642172860000|2022-01-14 15:07:40|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|8
1642172870000|2022-01-14 15:07:50|||||||||3
1642172890000|2022-01-14 15:08:10|||||||||5
1642172900000|2022-01-14 15:08:20|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|1
1642172910000|2022-01-14 15:08:30|21.88|21.8|21.88|21.8|21.89|21.81|21.88|21.8|6
1642172920000|2022-01-14 15:08:40|||||||||2
1642172930000|2022-01-14 15:08:50|21.85|21.77|21.83|21.75|21.85|21.77|21.83|21.75|12
1642172940000|2022-01-14 15:09:00|21.85|21.77|21.86|21.78|21.88|21.8|21.85|21.77|2
1642172950000|2022-01-14 15:09:10|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|1
1642172960000|2022-01-14 15:09:20|21.89|21.81|21.89|21.81|21.89|21.81|21.88|21.8|2
1642172970000|2022-01-14 15:09:30|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|7
1642172980000|2022-01-14 15:09:40|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|2
1642172990000|2022-01-14 15:09:50|21.93|21.85|21.89|21.81|21.94|21.86|21.89|21.81|1
1642173000000|2022-01-14 15:10:00|||||||||2
1642173010000|2022-01-14 15:10:10|21.91|21.83|21.91|21.83|21.91|21.83|21.89|21.81|0
1642173020000|2022-01-14 15:10:20|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|14
1642173030000|2022-01-14 15:10:30|||||||||2
1642173040000|2022-01-14 15:10:40|||||||||26
1642173060000|2022-01-14 15:11:00|||||||||2
1642173070000|2022-01-14 15:11:10|21.91|21.83|21.89|21.81|21.94|21.86|21.89|21.81|13
1642173080000|2022-01-14 15:11:20|21.88|21.8|21.84|21.76|21.89|21.81|21.84|21.76|0
1642173090000|2022-01-14 15:11:30|||||||||2
1642173100000|2022-01-14 15:11:40|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|1
1642173110000|2022-01-14 15:11:50|21.89|21.81|21.86|21.78|21.89|21.81|21.86|21.78|2
1642173120000|2022-01-14 15:12:00|21.89|21.81|21.89|21.81|21.89|21.81|21.86|21.78|5
1642173130000|2022-01-14 15:12:10|||||||||2
1642173140000|2022-01-14 15:12:20|||||||||1
1642173150000|2022-01-14 15:12:30|||||||||1
1642173160000|2022-01-14 15:12:40|21.94|21.86|21.94|21.86|21.94|21.86|21.92|21.84|1
1642173170000|2022-01-14 15:12:50|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|3
1642173180000|2022-01-14 15:13:00|||||||||1
1642173200000|2022-01-14 15:13:20|21.92|21.84|21.94|21.86|21.94|21.86|21.89|21.81|3
1642173210000|2022-01-14 15:13:30|21.95|21.87|21.97|21.89|21.97|21.89|21.94|21.86|0
1642173220000|2022-01-14 15:13:40|21.95|21.87|21.95|21.87|21.95|21.87|21.94|21.86|3
1642173230000|2022-01-14 15:13:50|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|3
1642173240000|2022-01-14 15:14:00|||||||||1
1642173250000|2022-01-14 15:14:10|||||||||1
1642173260000|2022-01-14 15:14:20|21.95|21.87|21.99|21.91|21.99|21.91|21.94|21.86|1
1642173270000|2022-01-14 15:14:30|22|21.92|22.04|21.96|22.04|21.96|22|21.92|1
1642173280000|2022-01-14 15:14:40|22|21.92|22.05|21.97|22.05|21.97|22|21.92|26
1642173290000|2022-01-14 15:14:50|22.04|21.96|22.05|21.97|22.05|21.97|22.04|21.96|2
1642173300000|2022-01-14 15:15:00|22.04|21.96|22.04|21.96|22.05|21.97|22.02|21.94|16
1642173310000|2022-01-14 15:15:10|22.05|21.97|21.99|21.91|22.05|21.97|21.99|21.91|34
1642173330000|2022-01-14 15:15:30|21.96|21.88|21.99|21.91|21.99|21.91|21.94|21.86|30
1642173340000|2022-01-14 15:15:40|21.97|21.89|22|21.92|22|21.92|21.97|21.89|0
1642173350000|2022-01-14 15:15:50|21.99|21.91|21.99|21.91|22|21.92|21.99|21.91|32
1642173360000|2022-01-14 15:16:00|22|21.92|22|21.92|22.02|21.94|21.99|21.91|11
1642173370000|2022-01-14 15:16:10|21.99|21.91|22|21.92|22|21.92|21.99|21.91|1
1642173380000|2022-01-14 15:16:20|21.99|21.91|22|21.92|22|21.92|21.99|21.91|126
1642173390000|2022-01-14 15:16:30|21.97|21.89|21.95|21.87|22|21.92|21.95|21.87|2
1642173400000|2022-01-14 15:16:40|||||||||36
1642173410000|2022-01-14 15:16:50|21.94|21.86|21.95|21.87|21.95|21.87|21.92|21.84|35
1642173420000|2022-01-14 15:17:00|21.94|21.86|21.9|21.82|21.95|21.87|21.9|21.82|1
1642173430000|2022-01-14 15:17:10|21.94|21.86|21.95|21.87|21.95|21.87|21.94|21.86|3
1642173440000|2022-01-14 15:17:20|||||||||16
1642173450000|2022-01-14 15:17:30|22|21.92|22|21.92|22|21.92|22|21.92|8
1642173470000|2022-01-14 15:17:50|21.98|21.9|22|21.92|22|21.92|21.98|21.9|0
1642173480000|2022-01-14 15:18:00|21.98|21.9|22|21.92|22|21.92|21.95|21.87|3
1642173490000|2022-01-14 15:18:10|21.98|21.9|21.95|21.87|22|21.92|21.95|21.87|2
1642173510000|2022-01-14 15:18:30|||||||||2
1642173530000|2022-01-14 15:18:50|21.9|21.82|21.92|21.84|21.92|21.84|21.9|21.82|42
1642173540000|2022-01-14 15:19:00|21.9|21.82|21.85|21.77|21.95|21.87|21.84|21.76|80
1642173550000|2022-01-14 15:19:10|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1642173560000|2022-01-14 15:19:20|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|5
1642173590000|2022-01-14 15:19:50|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|78
1642173600000|2022-01-14 15:20:00|21.8|21.72|21.8|21.72|21.84|21.76|21.79|21.71|7
1642173610000|2022-01-14 15:20:10|||||||||5
1642173620000|2022-01-14 15:20:20|21.82|21.74|21.82|21.74|21.85|21.77|21.82|21.74|42
1642173630000|2022-01-14 15:20:30|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|2
1642173640000|2022-01-14 15:20:40|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1642173650000|2022-01-14 15:20:50|||||||||7
1642173660000|2022-01-14 15:21:00|21.88|21.8|21.9|21.82|21.9|21.82|21.88|21.8|2
1642173670000|2022-01-14 15:21:10|||||||||2
1642173690000|2022-01-14 15:21:30|21.95|21.87|21.95|21.87|21.95|21.87|21.93|21.85|5
1642173700000|2022-01-14 15:21:40|||||||||11
1642173710000|2022-01-14 15:21:50|||||||||5
1642173730000|2022-01-14 15:22:10|21.96|21.88|21.95|21.87|21.96|21.88|21.95|21.87|2
1642173740000|2022-01-14 15:22:20|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|38
1642173750000|2022-01-14 15:22:30|21.91|21.83|21.95|21.87|21.95|21.87|21.9|21.82|2
1642173760000|2022-01-14 15:22:40|21.96|21.88|21.95|21.87|21.96|21.88|21.95|21.87|0
1642173770000|2022-01-14 15:22:50|21.96|21.88|21.95|21.87|21.96|21.88|21.95|21.87|4
1642173790000|2022-01-14 15:23:10|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|40
1642173800000|2022-01-14 15:23:20|21.95|21.87|21.95|21.87|21.95|21.87|21.93|21.85|0
1642173810000|2022-01-14 15:23:30|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|2
1642173820000|2022-01-14 15:23:40|21.96|21.88|21.96|21.88|21.98|21.9|21.96|21.88|1
1642173830000|2022-01-14 15:23:50|21.95|21.87|21.96|21.88|21.96|21.88|21.95|21.87|0
1642173840000|2022-01-14 15:24:00|21.95|21.87|21.96|21.88|21.96|21.88|21.95|21.87|0
1642173850000|2022-01-14 15:24:10|21.98|21.9|22.01|21.93|22.03|21.95|21.98|21.9|37
1642173860000|2022-01-14 15:24:20|22.03|21.95|22.01|21.93|22.03|21.95|22.01|21.93|0
1642173870000|2022-01-14 15:24:30|||||||||2
1642173880000|2022-01-14 15:24:40|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|1
1642173890000|2022-01-14 15:24:50|22.06|21.98|22.05|21.97|22.06|21.98|22.05|21.97|64
1642173900000|2022-01-14 15:25:00|22.06|21.98|22.05|21.97|22.06|21.98|22.05|21.97|2
1642173910000|2022-01-14 15:25:10|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|0
1642173920000|2022-01-14 15:25:20|22.03|21.95|22.01|21.93|22.03|21.95|22|21.92|38
1642173930000|2022-01-14 15:25:30|22.03|21.95|22.03|21.95|22.05|21.97|22.03|21.95|38
1642173940000|2022-01-14 15:25:40|22.01|21.93|22.01|21.93|22.01|21.93|22|21.92|48
1642173950000|2022-01-14 15:25:50|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1642173960000|2022-01-14 15:26:00|22.01|21.93|22.05|21.97|22.05|21.97|22|21.92|49
1642173970000|2022-01-14 15:26:10|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|18
1642173980000|2022-01-14 15:26:20|22.11|22.03|22.08|22|22.11|22.03|22.08|22|23
1642173990000|2022-01-14 15:26:30|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|8
1642174000000|2022-01-14 15:26:40|22.1|22.02|22.11|22.03|22.11|22.03|22.1|22.02|37
1642174010000|2022-01-14 15:26:50|22.1|22.02|22.1|22.02|22.11|22.03|22.08|22|6
1642174020000|2022-01-14 15:27:00|22.08|22|22.08|22|22.08|22|22.06|21.98|1
1642174030000|2022-01-14 15:27:10|22.05|21.97|22.05|21.97|22.06|21.98|22.05|21.97|10
1642174050000|2022-01-14 15:27:30|22.1|22.02|22.05|21.97|22.1|22.02|22.05|21.97|1
1642174060000|2022-01-14 15:27:40|22.08|22|22.1|22.02|22.1|22.02|22.05|21.97|0
1642174070000|2022-01-14 15:27:50|22.08|22|22.08|22|22.08|22|22.05|21.97|21
1642174080000|2022-01-14 15:28:00|22.05|21.97|22.03|21.95|22.05|21.97|22.03|21.95|2
1642174090000|2022-01-14 15:28:10|22|21.92|22.05|21.97|22.05|21.97|22|21.92|2
1642174100000|2022-01-14 15:28:20|||||||||2
1642174110000|2022-01-14 15:28:30|22.08|22|22.08|22|22.08|22|22.08|22|37
1642174120000|2022-01-14 15:28:40|22.05|21.97|22.05|21.97|22.08|22|22.05|21.97|2
1642174130000|2022-01-14 15:28:50|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|25
1642174140000|2022-01-14 15:29:00|22.06|21.98|22.05|21.97|22.06|21.98|22.05|21.97|2
1642174150000|2022-01-14 15:29:10|22.08|22|22.05|21.97|22.08|22|22.05|21.97|0
1642174170000|2022-01-14 15:29:30|||||||||2
1642174180000|2022-01-14 15:29:40|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|7
1642174190000|2022-01-14 15:29:50|22.05|21.97|22.1|22.02|22.1|22.02|22.05|21.97|28
1642174200000|2022-01-14 15:30:00|22.05|21.97|22.13|22.05|22.15|22.07|22.05|21.97|78
1642174210000|2022-01-14 15:30:10|22.15|22.07|22.16|22.08|22.16|22.08|22.15|22.07|1
1642174220000|2022-01-14 15:30:20|||||||||2
1642174230000|2022-01-14 15:30:30|22.13|22.05|22.16|22.08|22.16|22.08|22.11|22.03|5
1642174240000|2022-01-14 15:30:40|22.13|22.05|22.11|22.03|22.13|22.05|22.11|22.03|0
1642174250000|2022-01-14 15:30:50|22.13|22.05|22.13|22.05|22.13|22.05|22.11|22.03|0
1642174260000|2022-01-14 15:31:00|22.11|22.03|22.11|22.03|22.13|22.05|22.11|22.03|12
1642174270000|2022-01-14 15:31:10|22.13|22.05|22.11|22.03|22.13|22.05|22.11|22.03|12
1642174280000|2022-01-14 15:31:20|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1642174290000|2022-01-14 15:31:30|22.11|22.03|22.11|22.03|22.11|22.03|22.1|22.02|1
1642174300000|2022-01-14 15:31:40|22.1|22.02|22.11|22.03|22.11|22.03|22.1|22.02|49
1642174310000|2022-01-14 15:31:50|22.13|22.05|22.11|22.03|22.16|22.08|22.11|22.03|0
1642174320000|2022-01-14 15:32:00|22.13|22.05|22.11|22.03|22.13|22.05|22.11|22.03|5
1642174330000|2022-01-14 15:32:10|22.14|22.06|22.12|22.04|22.14|22.06|22.12|22.04|0
1642174340000|2022-01-14 15:32:20|22.14|22.06|22.14|22.06|22.16|22.08|22.14|22.06|4
1642174350000|2022-01-14 15:32:30|22.16|22.08|22.14|22.06|22.16|22.08|22.14|22.06|0
1642174360000|2022-01-14 15:32:40|22.13|22.05|22.11|22.03|22.13|22.05|22.11|22.03|8
1642174370000|2022-01-14 15:32:50|22.12|22.04|22.11|22.03|22.12|22.04|22.11|22.03|18
1642174380000|2022-01-14 15:33:00|22.12|22.04|22.11|22.03|22.12|22.04|22.11|22.03|9
1642174390000|2022-01-14 15:33:10|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1642174400000|2022-01-14 15:33:20|||||||||52
1642174410000|2022-01-14 15:33:30|22.17|22.09|22.12|22.04|22.17|22.09|22.12|22.04|11
1642174420000|2022-01-14 15:33:40|22.11|22.03|22.12|22.04|22.12|22.04|22.11|22.03|6
1642174430000|2022-01-14 15:33:50|22.11|22.03|22.11|22.03|22.12|22.04|22.11|22.03|0
1642174440000|2022-01-14 15:34:00|22.09|22.01|22.09|22.01|22.09|22.01|22.06|21.98|52
1642174450000|2022-01-14 15:34:10|22.11|22.03|22.11|22.03|22.12|22.04|22.11|22.03|4
1642174460000|2022-01-14 15:34:20|22.09|22.01|22.07|21.99|22.12|22.04|22.07|21.99|4
1642174470000|2022-01-14 15:34:30|22.09|22.01|22.11|22.03|22.12|22.04|22.07|21.99|3
1642174480000|2022-01-14 15:34:40|22.09|22.01|22.06|21.98|22.09|22.01|22.06|21.98|1
1642174490000|2022-01-14 15:34:50|||||||||1
1642174500000|2022-01-14 15:35:00|22.07|21.99|22.06|21.98|22.11|22.03|22.06|21.98|19
1642174510000|2022-01-14 15:35:10|22.07|21.99|22.09|22.01|22.11|22.03|22.07|21.99|1
1642174520000|2022-01-14 15:35:20|22.11|22.03|22.12|22.04|22.12|22.04|22.09|22.01|0
1642174530000|2022-01-14 15:35:30|22.11|22.03|22.07|21.99|22.11|22.03|22.07|21.99|2
1642174540000|2022-01-14 15:35:40|22.09|22.01|22.12|22.04|22.12|22.04|22.09|22.01|0
1642174560000|2022-01-14 15:36:00|22.14|22.06|22.14|22.06|22.14|22.06|22.12|22.04|16
1642174570000|2022-01-14 15:36:10|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|1
1642174580000|2022-01-14 15:36:20|||||||||2
1642174610000|2022-01-14 15:36:50|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|2
1642174620000|2022-01-14 15:37:00|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|2
1642174630000|2022-01-14 15:37:10|22.19|22.11|22.22|22.14|22.22|22.14|22.19|22.11|0
1642174640000|2022-01-14 15:37:20|22.19|22.11|22.17|22.09|22.22|22.14|22.17|22.09|0
1642174650000|2022-01-14 15:37:30|22.19|22.11|22.22|22.14|22.22|22.14|22.19|22.11|2
1642174660000|2022-01-14 15:37:40|22.27|22.19|22.27|22.19|22.27|22.19|22.25|22.17|42
1642174670000|2022-01-14 15:37:50|22.25|22.17|22.22|22.14|22.27|22.19|22.22|22.14|9
1642174680000|2022-01-14 15:38:00|22.23|22.15|22.23|22.15|22.25|22.17|22.22|22.14|6
1642174690000|2022-01-14 15:38:10|22.25|22.17|22.23|22.15|22.25|22.17|22.23|22.15|4
1642174700000|2022-01-14 15:38:20|22.22|22.14|22.22|22.14|22.23|22.15|22.22|22.14|1
1642174710000|2022-01-14 15:38:30|22.2|22.12|22.22|22.14|22.22|22.14|22.2|22.12|0
1642174720000|2022-01-14 15:38:40|22.19|22.11|22.19|22.11|22.22|22.14|22.17|22.09|1
1642174730000|2022-01-14 15:38:50|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|53
1642174740000|2022-01-14 15:39:00|||||||||10
1642174750000|2022-01-14 15:39:10|22.14|22.06|22.12|22.04|22.14|22.06|22.12|22.04|3
1642174760000|2022-01-14 15:39:20|22.14|22.06|22.17|22.09|22.17|22.09|22.12|22.04|2
1642174770000|2022-01-14 15:39:30|22.14|22.06|22.14|22.06|22.17|22.09|22.12|22.04|28
1642174780000|2022-01-14 15:39:40|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|0
1642174790000|2022-01-14 15:39:50|||||||||19
1642174810000|2022-01-14 15:40:10|22.19|22.11|22.22|22.14|22.22|22.14|22.19|22.11|1
1642174830000|2022-01-14 15:40:30|22.23|22.15|22.22|22.14|22.23|22.15|22.22|22.14|0
1642174840000|2022-01-14 15:40:40|22.23|22.15|22.22|22.14|22.23|22.15|22.22|22.14|2
1642174850000|2022-01-14 15:40:50|22.23|22.15|22.28|22.2|22.28|22.2|22.22|22.14|1
1642174860000|2022-01-14 15:41:00|22.27|22.19|22.22|22.14|22.27|22.19|22.22|22.14|9
1642174870000|2022-01-14 15:41:10|||||||||3
1642174890000|2022-01-14 15:41:30|||||||||1
1642174900000|2022-01-14 15:41:40|22.23|22.15|22.22|22.14|22.23|22.15|22.22|22.14|26
1642174910000|2022-01-14 15:41:50|22.23|22.15|22.22|22.14|22.23|22.15|22.22|22.14|1
1642174920000|2022-01-14 15:42:00|22.2|22.12|22.22|22.14|22.22|22.14|22.19|22.11|31
1642174930000|2022-01-14 15:42:10|22.19|22.11|22.17|22.09|22.19|22.11|22.17|22.09|1
1642174940000|2022-01-14 15:42:20|22.2|22.12|22.17|22.09|22.2|22.12|22.17|22.09|31
1642174970000|2022-01-14 15:42:50|22.2|22.12|22.2|22.12|22.2|22.12|22.17|22.09|2
1642174980000|2022-01-14 15:43:00|22.22|22.14|22.23|22.15|22.23|22.15|22.2|22.12|1
1642174990000|2022-01-14 15:43:10|22.22|22.14|22.23|22.15|22.23|22.15|22.22|22.14|4
1642175000000|2022-01-14 15:43:20|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1642175010000|2022-01-14 15:43:30|22.23|22.15|22.25|22.17|22.25|22.17|22.23|22.15|4
1642175020000|2022-01-14 15:43:40|22.23|22.15|22.23|22.15|22.28|22.2|22.23|22.15|115
1642175030000|2022-01-14 15:43:50|22.25|22.17|22.28|22.2|22.28|22.2|22.25|22.17|1
1642175050000|2022-01-14 15:44:10|||||||||7
1642175060000|2022-01-14 15:44:20|22.31|22.23|22.33|22.25|22.33|22.25|22.31|22.23|17
1642175070000|2022-01-14 15:44:30|22.28|22.2|22.33|22.25|22.33|22.25|22.28|22.2|19
1642175080000|2022-01-14 15:44:40|22.31|22.23|22.28|22.2|22.31|22.23|22.28|22.2|0
1642175090000|2022-01-14 15:44:50|22.31|22.23|22.38|22.3|22.38|22.3|22.31|22.23|201
1642175110000|2022-01-14 15:45:10|22.33|22.25|22.38|22.3|22.38|22.3|22.33|22.25|34
1642175120000|2022-01-14 15:45:20|22.36|22.28|22.33|22.25|22.38|22.3|22.33|22.25|27
1642175130000|2022-01-14 15:45:30|22.36|22.28|22.38|22.3|22.38|22.3|22.36|22.28|2
1642175140000|2022-01-14 15:45:40|22.33|22.25|22.33|22.25|22.33|22.25|22.28|22.2|27
1642175150000|2022-01-14 15:45:50|||||||||1
1642175170000|2022-01-14 15:46:10|22.36|22.28|22.38|22.3|22.38|22.3|22.33|22.25|30
1642175180000|2022-01-14 15:46:20|||||||||2
1642175190000|2022-01-14 15:46:30|22.36|22.28|22.36|22.28|22.38|22.3|22.33|22.25|0
1642175200000|2022-01-14 15:46:40|22.38|22.3|22.33|22.25|22.38|22.3|22.33|22.25|14
1642175210000|2022-01-14 15:46:50|22.36|22.28|22.38|22.3|22.38|22.3|22.33|22.25|18
1642175220000|2022-01-14 15:47:00|||||||||1
1642175230000|2022-01-14 15:47:10|22.36|22.28|22.33|22.25|22.36|22.28|22.33|22.25|0
1642175250000|2022-01-14 15:47:30|||||||||6
1642175260000|2022-01-14 15:47:40|22.31|22.23|22.28|22.2|22.31|22.23|22.28|22.2|18
1642175270000|2022-01-14 15:47:50|22.26|22.18|22.26|22.18|22.26|22.18|22.23|22.15|4
1642175280000|2022-01-14 15:48:00|22.28|22.2|22.23|22.15|22.28|22.2|22.23|22.15|27
1642175290000|2022-01-14 15:48:10|22.21|22.13|22.23|22.15|22.23|22.15|22.18|22.1|69
1642175300000|2022-01-14 15:48:20|22.21|22.13|22.18|22.1|22.21|22.13|22.18|22.1|16
1642175310000|2022-01-14 15:48:30|||||||||29
1642175320000|2022-01-14 15:48:40|22.17|22.09|22.18|22.1|22.18|22.1|22.13|22.05|7
1642175330000|2022-01-14 15:48:50|22.17|22.09|22.18|22.1|22.18|22.1|22.17|22.09|5
1642175340000|2022-01-14 15:49:00|22.2|22.12|22.22|22.14|22.23|22.15|22.18|22.1|6
1642175350000|2022-01-14 15:49:10|22.2|22.12|22.23|22.15|22.23|22.15|22.18|22.1|11
1642175360000|2022-01-14 15:49:20|||||||||2
1642175370000|2022-01-14 15:49:30|22.22|22.14|22.22|22.14|22.23|22.15|22.22|22.14|7
1642175380000|2022-01-14 15:49:40|22.23|22.15|22.22|22.14|22.23|22.15|22.22|22.14|14
1642175390000|2022-01-14 15:49:50|22.2|22.12|22.17|22.09|22.2|22.12|22.17|22.09|2
1642175400000|2022-01-14 15:50:00|22.15|22.07|22.18|22.1|22.18|22.1|22.15|22.07|1
1642175410000|2022-01-14 15:50:10|22.2|22.12|22.18|22.1|22.2|22.12|22.17|22.09|1
1642175420000|2022-01-14 15:50:20|22.23|22.15|22.18|22.1|22.23|22.15|22.18|22.1|5
1642175440000|2022-01-14 15:50:40|22.17|22.09|22.13|22.05|22.17|22.09|22.12|22.04|4
1642175450000|2022-01-14 15:50:50|22.12|22.04|22.13|22.05|22.13|22.05|22.12|22.04|2
1642175460000|2022-01-14 15:51:00|22.12|22.04|22.17|22.09|22.18|22.1|22.12|22.04|9
1642175470000|2022-01-14 15:51:10|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|2
1642175480000|2022-01-14 15:51:20|22.17|22.09|22.17|22.09|22.18|22.1|22.17|22.09|1
1642175490000|2022-01-14 15:51:30|22.18|22.1|22.22|22.14|22.22|22.14|22.18|22.1|1
1642175500000|2022-01-14 15:51:40|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|2
1642175510000|2022-01-14 15:51:50|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|14
1642175520000|2022-01-14 15:52:00|22.23|22.15|22.26|22.18|22.28|22.2|22.23|22.15|63
1642175530000|2022-01-14 15:52:10|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|1
1642175540000|2022-01-14 15:52:20|||||||||2
1642175550000|2022-01-14 15:52:30|22.26|22.18|22.26|22.18|22.26|22.18|22.23|22.15|19
1642175560000|2022-01-14 15:52:40|22.28|22.2|22.28|22.2|22.28|22.2|22.26|22.18|2
1642175570000|2022-01-14 15:52:50|22.26|22.18|22.28|22.2|22.28|22.2|22.26|22.18|5
1642175580000|2022-01-14 15:53:00|22.26|22.18|22.23|22.15|22.28|22.2|22.23|22.15|17
1642175590000|2022-01-14 15:53:10|||||||||1
1642175600000|2022-01-14 15:53:20|||||||||6
1642175610000|2022-01-14 15:53:30|22.26|22.18|22.26|22.18|22.28|22.2|22.23|22.15|109
1642175620000|2022-01-14 15:53:40|22.23|22.15|22.23|22.15|22.26|22.18|22.23|22.15|0
1642175630000|2022-01-14 15:53:50|22.2|22.12|22.23|22.15|22.23|22.15|22.2|22.12|9
1642175640000|2022-01-14 15:54:00|||||||||4
1642175650000|2022-01-14 15:54:10|||||||||21
1642175670000|2022-01-14 15:54:30|22.21|22.13|22.21|22.13|22.23|22.15|22.18|22.1|4
1642175680000|2022-01-14 15:54:40|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|1
1642175690000|2022-01-14 15:54:50|||||||||2
1642175700000|2022-01-14 15:55:00|22.2|22.12|22.23|22.15|22.23|22.15|22.2|22.12|23
1642175720000|2022-01-14 15:55:20|||||||||3
1642175730000|2022-01-14 15:55:30|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|10
1642175740000|2022-01-14 15:55:40|22.17|22.09|22.13|22.05|22.17|22.09|22.13|22.05|1
1642175750000|2022-01-14 15:55:50|22.15|22.07|22.13|22.05|22.16|22.08|22.13|22.05|19
1642175760000|2022-01-14 15:56:00|22.15|22.07|22.15|22.07|22.18|22.1|22.15|22.07|12
1642175770000|2022-01-14 15:56:10|22.17|22.09|22.13|22.05|22.17|22.09|22.13|22.05|2
1642175780000|2022-01-14 15:56:20|22.12|22.04|22.12|22.04|22.13|22.05|22.12|22.04|4
1642175790000|2022-01-14 15:56:30|22.13|22.05|22.12|22.04|22.13|22.05|22.12|22.04|22
1642175800000|2022-01-14 15:56:40|22.08|22|22.12|22.04|22.12|22.04|22.08|22|0
1642175810000|2022-01-14 15:56:50|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|6
1642175820000|2022-01-14 15:57:00|22.12|22.04|22.13|22.05|22.13|22.05|22.12|22.04|3
1642175830000|2022-01-14 15:57:10|22.15|22.07|22.12|22.04|22.15|22.07|22.12|22.04|4
1642175840000|2022-01-14 15:57:20|22.08|22|22.12|22.04|22.12|22.04|22.08|22|1
1642175850000|2022-01-14 15:57:30|22.13|22.05|22.13|22.05|22.13|22.05|22.12|22.04|41
1642175860000|2022-01-14 15:57:40|22.15|22.07|22.17|22.09|22.17|22.09|22.15|22.07|2
1642175870000|2022-01-14 15:57:50|||||||||1
1642175880000|2022-01-14 15:58:00|22.18|22.1|22.17|22.09|22.18|22.1|22.17|22.09|8
1642175890000|2022-01-14 15:58:10|22.15|22.07|22.17|22.09|22.17|22.09|22.15|22.07|0
1642175900000|2022-01-14 15:58:20|22.18|22.1|22.18|22.1|22.2|22.12|22.18|22.1|6
1642175910000|2022-01-14 15:58:30|22.17|22.09|22.2|22.12|22.2|22.12|22.17|22.09|10
1642175920000|2022-01-14 15:58:40|22.22|22.14|22.2|22.12|22.22|22.14|22.18|22.1|0
1642175930000|2022-01-14 15:58:50|22.18|22.1|22.18|22.1|22.2|22.12|22.18|22.1|2
1642175940000|2022-01-14 15:59:00|22.17|22.09|22.17|22.09|22.18|22.1|22.17|22.09|30
1642175950000|2022-01-14 15:59:10|22.18|22.1|22.18|22.1|22.18|22.1|22.17|22.09|3
1642175960000|2022-01-14 15:59:20|22.17|22.09|22.18|22.1|22.18|22.1|22.17|22.09|19
1642175970000|2022-01-14 15:59:30|22.17|22.09|22.18|22.1|22.18|22.1|22.17|22.09|13
1642175980000|2022-01-14 15:59:40|22.17|22.09|22.18|22.1|22.18|22.1|22.17|22.09|29
1642175990000|2022-01-14 15:59:50|22.17|22.09|22.17|22.09|22.18|22.1|22.17|22.09|3
1642176000000|2022-01-14 16:00:00|22.15|22.07|22.17|22.09|22.17|22.09|22.12|22.04|55
1642176010000|2022-01-14 16:00:10|22.18|22.1|22.17|22.09|22.22|22.14|22.17|22.09|201
1642176020000|2022-01-14 16:00:20|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|54
1642176030000|2022-01-14 16:00:30|22.22|22.14|22.17|22.09|22.22|22.14|22.17|22.09|6
1642176040000|2022-01-14 16:00:40|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|46
1642176050000|2022-01-14 16:00:50|||||||||9
1642176060000|2022-01-14 16:01:00|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|5
1642176070000|2022-01-14 16:01:10|||||||||26
1642176090000|2022-01-14 16:01:30|22.09|22.01|22.08|22|22.12|22.04|22.07|21.99|109
1642176100000|2022-01-14 16:01:40|22.07|21.99|22.08|22|22.08|22|22.07|21.99|25
1642176110000|2022-01-14 16:01:50|22.07|21.99|22.07|21.99|22.08|22|22.07|21.99|36
1642176120000|2022-01-14 16:02:00|22.08|22|22.08|22|22.08|22|22.07|21.99|43
1642176130000|2022-01-14 16:02:10|22.07|21.99|22.12|22.04|22.12|22.04|22.07|21.99|0
1642176150000|2022-01-14 16:02:30|22.13|22.05|22.13|22.05|22.13|22.05|22.12|22.04|7
1642176160000|2022-01-14 16:02:40|22.12|22.04|22.15|22.07|22.17|22.09|22.12|22.04|1
1642176170000|2022-01-14 16:02:50|22.17|22.09|22.17|22.09|22.18|22.1|22.17|22.09|0
1642176180000|2022-01-14 16:03:00|22.18|22.1|22.23|22.15|22.23|22.15|22.18|22.1|83
1642176190000|2022-01-14 16:03:10|22.26|22.18|22.23|22.15|22.26|22.18|22.23|22.15|4
1642176200000|2022-01-14 16:03:20|||||||||23
1642176210000|2022-01-14 16:03:30|22.25|22.17|22.28|22.2|22.28|22.2|22.25|22.17|2
1642176220000|2022-01-14 16:03:40|22.27|22.19|22.28|22.2|22.28|22.2|22.23|22.15|56
1642176230000|2022-01-14 16:03:50|22.27|22.19|22.28|22.2|22.28|22.2|22.27|22.19|4
1642176240000|2022-01-14 16:04:00|22.27|22.19|22.27|22.19|22.28|22.2|22.25|22.17|1
1642176250000|2022-01-14 16:04:10|22.25|22.17|22.25|22.17|22.27|22.19|22.23|22.15|0
1642176260000|2022-01-14 16:04:20|22.23|22.15|22.22|22.14|22.23|22.15|22.22|22.14|24
1642176270000|2022-01-14 16:04:30|||||||||25
1642176280000|2022-01-14 16:04:40|22.23|22.15|22.22|22.14|22.23|22.15|22.22|22.14|17
1642176290000|2022-01-14 16:04:50|22.23|22.15|22.22|22.14|22.25|22.17|22.22|22.14|19
1642176300000|2022-01-14 16:05:00|22.23|22.15|22.28|22.2|22.28|22.2|22.23|22.15|8
1642176340000|2022-01-14 16:05:40|22.27|22.19|22.28|22.2|22.28|22.2|22.27|22.19|2
1642176350000|2022-01-14 16:05:50|22.27|22.19|22.23|22.15|22.28|22.2|22.23|22.15|1
1642176360000|2022-01-14 16:06:00|22.27|22.19|22.18|22.1|22.28|22.2|22.18|22.1|1
1642176370000|2022-01-14 16:06:10|22.2|22.12|22.23|22.15|22.23|22.15|22.2|22.12|20
1642176380000|2022-01-14 16:06:20|22.22|22.14|22.23|22.15|22.23|22.15|22.22|22.14|5
1642176390000|2022-01-14 16:06:30|22.22|22.14|22.23|22.15|22.23|22.15|22.22|22.14|2
1642176400000|2022-01-14 16:06:40|22.22|22.14|22.18|22.1|22.22|22.14|22.18|22.1|0
1642176410000|2022-01-14 16:06:50|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1642176420000|2022-01-14 16:07:00|22.2|22.12|22.18|22.1|22.2|22.12|22.17|22.09|0
1642176430000|2022-01-14 16:07:10|22.2|22.12|22.23|22.15|22.23|22.15|22.2|22.12|1
1642176440000|2022-01-14 16:07:20|22.22|22.14|22.22|22.14|22.22|22.14|22.2|22.12|2
1642176450000|2022-01-14 16:07:30|22.23|22.15|22.23|22.15|22.23|22.15|22.22|22.14|12
1642176460000|2022-01-14 16:07:40|22.22|22.14|22.23|22.15|22.23|22.15|22.22|22.14|0
1642176470000|2022-01-14 16:07:50|22.27|22.19|22.23|22.15|22.27|22.19|22.23|22.15|0
1642176480000|2022-01-14 16:08:00|22.25|22.17|22.28|22.2|22.28|22.2|22.23|22.15|0
1642176490000|2022-01-14 16:08:10|22.27|22.19|22.28|22.2|22.28|22.2|22.27|22.19|23
1642176500000|2022-01-14 16:08:20|||||||||2
1642176510000|2022-01-14 16:08:30|22.27|22.19|22.28|22.2|22.28|22.2|22.27|22.19|5
1642176520000|2022-01-14 16:08:40|22.27|22.19|22.28|22.2|22.28|22.2|22.27|22.19|20
1642176530000|2022-01-14 16:08:50|22.27|22.19|22.27|22.19|22.28|22.2|22.27|22.19|1
1642176540000|2022-01-14 16:09:00|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1642176550000|2022-01-14 16:09:10|22.27|22.19|22.25|22.17|22.27|22.19|22.23|22.15|0
1642176560000|2022-01-14 16:09:20|22.27|22.19|22.23|22.15|22.27|22.19|22.23|22.15|2
1642176570000|2022-01-14 16:09:30|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1642176580000|2022-01-14 16:09:40|22.23|22.15|22.23|22.15|22.25|22.17|22.23|22.15|0
1642176590000|2022-01-14 16:09:50|||||||||19
1642176600000|2022-01-14 16:10:00|22.22|22.14|22.23|22.15|22.23|22.15|22.22|22.14|19
1642176610000|2022-01-14 16:10:10|22.22|22.14|22.23|22.15|22.25|22.17|22.22|22.14|14
1642176630000|2022-01-14 16:10:30|||||||||2
1642176640000|2022-01-14 16:10:40|22.22|22.14|22.23|22.15|22.23|22.15|22.22|22.14|26
1642176650000|2022-01-14 16:10:50|22.25|22.17|22.25|22.17|22.25|22.17|22.22|22.14|11
1642176660000|2022-01-14 16:11:00|22.27|22.19|22.27|22.19|22.28|22.2|22.27|22.19|13
1642176670000|2022-01-14 16:11:10|22.25|22.17|22.27|22.19|22.27|22.19|22.23|22.15|1
1642176680000|2022-01-14 16:11:20|||||||||1
1642176690000|2022-01-14 16:11:30|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|25
1642176700000|2022-01-14 16:11:40|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|1
1642176710000|2022-01-14 16:11:50|22.28|22.2|22.27|22.19|22.28|22.2|22.27|22.19|15
1642176720000|2022-01-14 16:12:00|22.25|22.17|22.22|22.14|22.25|22.17|22.22|22.14|0
1642176730000|2022-01-14 16:12:10|22.23|22.15|22.23|22.15|22.27|22.19|22.22|22.14|14
1642176740000|2022-01-14 16:12:20|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|1
1642176750000|2022-01-14 16:12:30|22.23|22.15|22.25|22.17|22.27|22.19|22.23|22.15|1
1642176760000|2022-01-14 16:12:40|22.27|22.19|22.27|22.19|22.28|22.2|22.27|22.19|1
1642176770000|2022-01-14 16:12:50|22.28|22.2|22.28|22.2|22.28|22.2|22.27|22.19|19
1642176780000|2022-01-14 16:13:00|22.27|22.19|22.28|22.2|22.28|22.2|22.23|22.15|4
1642176790000|2022-01-14 16:13:10|22.27|22.19|22.27|22.19|22.28|22.2|22.25|22.17|0
1642176800000|2022-01-14 16:13:20|22.25|22.17|22.27|22.19|22.27|22.19|22.25|22.17|0
1642176810000|2022-01-14 16:13:30|22.25|22.17|22.27|22.19|22.27|22.19|22.25|22.17|0
1642176820000|2022-01-14 16:13:40|22.28|22.2|22.28|22.2|22.28|22.2|22.27|22.19|35
1642176830000|2022-01-14 16:13:50|22.27|22.19|22.28|22.2|22.28|22.2|22.27|22.19|3
1642176840000|2022-01-14 16:14:00|22.27|22.19|22.3|22.22|22.3|22.22|22.27|22.19|0
1642176850000|2022-01-14 16:14:10|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1642176860000|2022-01-14 16:14:20|22.27|22.19|22.28|22.2|22.28|22.2|22.27|22.19|10
1642176870000|2022-01-14 16:14:30|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1642176880000|2022-01-14 16:14:40|22.28|22.2|22.27|22.19|22.3|22.22|22.27|22.19|53
1642176890000|2022-01-14 16:14:50|22.28|22.2|22.3|22.22|22.32|22.24|22.27|22.19|17
1642176900000|2022-01-14 16:15:00|22.32|22.24|22.33|22.25|22.33|22.25|22.32|22.24|38
1642176910000|2022-01-14 16:15:10|||||||||45
1642176920000|2022-01-14 16:15:20|||||||||6
1642176930000|2022-01-14 16:15:30|22.35|22.27|22.38|22.3|22.38|22.3|22.35|22.27|53
1642176940000|2022-01-14 16:15:40|||||||||91
1642176950000|2022-01-14 16:15:50|||||||||2
1642176970000|2022-01-14 16:16:10|22.33|22.25|22.38|22.3|22.38|22.3|22.33|22.25|25
1642176980000|2022-01-14 16:16:20|22.37|22.29|22.33|22.25|22.38|22.3|22.33|22.25|19
1642176990000|2022-01-14 16:16:30|||||||||4
1642177030000|2022-01-14 16:17:10|22.34|22.26|22.33|22.25|22.34|22.26|22.33|22.25|88
1642177060000|2022-01-14 16:17:40|||||||||19
1642177070000|2022-01-14 16:17:50|||||||||200
1642177080000|2022-01-14 16:18:00|22.34|22.26|22.34|22.26|22.34|22.26|22.33|22.25|183
1642177100000|2022-01-14 16:18:20|||||||||2
1642177120000|2022-01-14 16:18:40|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|98
1642177130000|2022-01-14 16:18:50|||||||||31
1642177140000|2022-01-14 16:19:00|||||||||4
1642177160000|2022-01-14 16:19:20|||||||||21
1642177170000|2022-01-14 16:19:30|||||||||6
1642177180000|2022-01-14 16:19:40|||||||||125
1642177190000|2022-01-14 16:19:50|||||||||25
1642177200000|2022-01-14 16:20:00|22.34|22.26|22.34|22.26|22.39|22.31|22.34|22.26|4
1642177210000|2022-01-14 16:20:10|22.39|22.31|22.39|22.31|22.39|22.31|22.37|22.29|19
1642177220000|2022-01-14 16:20:20|22.37|22.29|22.34|22.26|22.37|22.29|22.34|22.26|41
1642177230000|2022-01-14 16:20:30|22.35|22.27|22.35|22.27|22.35|22.27|22.34|22.26|43
1642177240000|2022-01-14 16:20:40|22.37|22.29|22.34|22.26|22.37|22.29|22.34|22.26|47
1642177250000|2022-01-14 16:20:50|22.35|22.27|22.39|22.31|22.39|22.31|22.34|22.26|5
1642177260000|2022-01-14 16:21:00|22.37|22.29|22.35|22.27|22.39|22.31|22.34|22.26|0
1642177270000|2022-01-14 16:21:10|22.37|22.29|22.35|22.27|22.39|22.31|22.35|22.27|34
1642177290000|2022-01-14 16:21:30|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|56
1642177300000|2022-01-14 16:21:40|22.4|22.32|22.35|22.27|22.4|22.32|22.35|22.27|13
1642177310000|2022-01-14 16:21:50|22.37|22.29|22.35|22.27|22.39|22.31|22.35|22.27|0
1642177320000|2022-01-14 16:22:00|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|37
1642177330000|2022-01-14 16:22:10|22.39|22.31|22.4|22.32|22.4|22.32|22.39|22.31|9
1642177340000|2022-01-14 16:22:20|||||||||6
1642177350000|2022-01-14 16:22:30|22.39|22.31|22.4|22.32|22.4|22.32|22.39|22.31|29
1642177360000|2022-01-14 16:22:40|||||||||14
1642177370000|2022-01-14 16:22:50|22.39|22.31|22.4|22.32|22.4|22.32|22.39|22.31|120
1642177380000|2022-01-14 16:23:00|22.35|22.27|22.4|22.32|22.4|22.32|22.35|22.27|71
1642177390000|2022-01-14 16:23:10|||||||||10
1642177400000|2022-01-14 16:23:20|22.37|22.29|22.32|22.24|22.4|22.32|22.3|22.22|127
1642177410000|2022-01-14 16:23:30|22.3|22.22|22.35|22.27|22.35|22.27|22.3|22.22|23
1642177440000|2022-01-14 16:24:00|22.34|22.26|22.34|22.26|22.35|22.27|22.34|22.26|15
1642177450000|2022-01-14 16:24:10|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|13
1642177460000|2022-01-14 16:24:20|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|2
1642177470000|2022-01-14 16:24:30|22.3|22.22|22.29|22.21|22.3|22.22|22.29|22.21|23
1642177480000|2022-01-14 16:24:40|22.3|22.22|22.29|22.21|22.3|22.22|22.29|22.21|1
1642177490000|2022-01-14 16:24:50|||||||||8
1642177500000|2022-01-14 16:25:00|22.3|22.22|22.3|22.22|22.3|22.22|22.29|22.21|64
1642177510000|2022-01-14 16:25:10|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|17
1642177520000|2022-01-14 16:25:20|22.3|22.22|22.29|22.21|22.3|22.22|22.29|22.21|23
1642177530000|2022-01-14 16:25:30|||||||||2
1642177540000|2022-01-14 16:25:40|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|0
1642177550000|2022-01-14 16:25:50|22.3|22.22|22.29|22.21|22.3|22.22|22.29|22.21|17
1642177560000|2022-01-14 16:26:00|22.27|22.19|22.29|22.21|22.29|22.21|22.25|22.17|5
1642177570000|2022-01-14 16:26:10|22.27|22.19|22.24|22.16|22.29|22.21|22.24|22.16|19
1642177580000|2022-01-14 16:26:20|||||||||19
1642177590000|2022-01-14 16:26:30|22.25|22.17|22.24|22.16|22.25|22.17|22.24|22.16|78
1642177600000|2022-01-14 16:26:40|22.21|22.13|22.24|22.16|22.24|22.16|22.19|22.11|29
1642177610000|2022-01-14 16:26:50|||||||||6
1642177620000|2022-01-14 16:27:00|||||||||2
1642177630000|2022-01-14 16:27:10|||||||||19
1642177640000|2022-01-14 16:27:20|22.21|22.13|22.19|22.11|22.21|22.13|22.19|22.11|7
1642177650000|2022-01-14 16:27:30|||||||||27
1642177660000|2022-01-14 16:27:40|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|61
1642177670000|2022-01-14 16:27:50|22.21|22.13|22.24|22.16|22.24|22.16|22.21|22.13|61
1642177680000|2022-01-14 16:28:00|||||||||67
1642177690000|2022-01-14 16:28:10|22.25|22.17|22.25|22.17|22.29|22.21|22.25|22.17|3
1642177700000|2022-01-14 16:28:20|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|42
1642177710000|2022-01-14 16:28:30|22.25|22.17|22.24|22.16|22.25|22.17|22.24|22.16|55
1642177720000|2022-01-14 16:28:40|22.26|22.18|22.29|22.21|22.29|22.21|22.26|22.18|61
1642177730000|2022-01-14 16:28:50|22.31|22.23|22.34|22.26|22.34|22.26|22.31|22.23|7
1642177740000|2022-01-14 16:29:00|22.36|22.28|22.39|22.31|22.39|22.31|22.36|22.28|43
1642177750000|2022-01-14 16:29:10|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|99
1642177760000|2022-01-14 16:29:20|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|57
1642177770000|2022-01-14 16:29:30|22.4|22.32|22.39|22.31|22.42|22.34|22.39|22.31|99
1642177780000|2022-01-14 16:29:40|22.4|22.32|22.4|22.32|22.4|22.32|22.39|22.31|40
1642177790000|2022-01-14 16:29:50|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|61
1642177800000|2022-01-14 16:30:00|22.37|22.29|22.4|22.32|22.4|22.32|22.37|22.29|91
1642177810000|2022-01-14 16:30:10|22.44|22.36|22.5|22.42|22.5|22.42|22.44|22.36|42
1642177820000|2022-01-14 16:30:20|22.49|22.41|22.52|22.44|22.54|22.46|22.47|22.39|189
1642177830000|2022-01-14 16:30:30|22.5|22.42|22.45|22.37|22.5|22.42|22.45|22.37|95
1642177840000|2022-01-14 16:30:40|22.46|22.38|22.45|22.37|22.46|22.38|22.45|22.37|42
1642177850000|2022-01-14 16:30:50|||||||||12
1642177860000|2022-01-14 16:31:00|22.46|22.38|22.46|22.38|22.46|22.38|22.45|22.37|22
1642177870000|2022-01-14 16:31:10|||||||||26
1642177880000|2022-01-14 16:31:20|22.45|22.37|22.45|22.37|22.45|22.37|22.41|22.33|142
1642177890000|2022-01-14 16:31:30|22.4|22.32|22.4|22.32|22.4|22.32|22.38|22.3|9
1642177900000|2022-01-14 16:31:40|22.35|22.27|22.4|22.32|22.4|22.32|22.35|22.27|29
1642177910000|2022-01-14 16:31:50|22.35|22.27|22.34|22.26|22.35|22.27|22.34|22.26|13
1642177920000|2022-01-14 16:32:00|22.29|22.21|22.29|22.21|22.3|22.22|22.29|22.21|15
1642177930000|2022-01-14 16:32:10|||||||||1
1642177940000|2022-01-14 16:32:20|||||||||12
1642177960000|2022-01-14 16:32:40|22.31|22.23|22.34|22.26|22.34|22.26|22.31|22.23|1
1642177970000|2022-01-14 16:32:50|||||||||1
1642177980000|2022-01-14 16:33:00|||||||||1
1642177990000|2022-01-14 16:33:10|22.35|22.27|22.39|22.31|22.39|22.31|22.35|22.27|25
1642178000000|2022-01-14 16:33:20|||||||||26
1642178010000|2022-01-14 16:33:30|22.37|22.29|22.39|22.31|22.39|22.31|22.34|22.26|73
1642178020000|2022-01-14 16:33:40|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1642178030000|2022-01-14 16:33:50|22.36|22.28|22.34|22.26|22.39|22.31|22.34|22.26|1
1642178040000|2022-01-14 16:34:00|22.35|22.27|22.35|22.27|22.39|22.31|22.35|22.27|4
1642178050000|2022-01-14 16:34:10|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|2
1642178060000|2022-01-14 16:34:20|||||||||2
1642178070000|2022-01-14 16:34:30|22.35|22.27|22.35|22.27|22.37|22.29|22.35|22.27|32
1642178080000|2022-01-14 16:34:40|22.37|22.29|22.4|22.32|22.4|22.32|22.35|22.27|0
1642178090000|2022-01-14 16:34:50|22.37|22.29|22.39|22.31|22.4|22.32|22.37|22.29|65
1642178100000|2022-01-14 16:35:00|22.35|22.27|22.35|22.27|22.4|22.32|22.35|22.27|0
1642178110000|2022-01-14 16:35:10|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|37
1642178120000|2022-01-14 16:35:20|22.34|22.26|22.3|22.22|22.35|22.27|22.3|22.22|22
1642178130000|2022-01-14 16:35:30|22.32|22.24|22.3|22.22|22.32|22.24|22.3|22.22|2
1642178140000|2022-01-14 16:35:40|22.32|22.24|22.35|22.27|22.35|22.27|22.32|22.24|9
1642178160000|2022-01-14 16:36:00|||||||||61
1642178170000|2022-01-14 16:36:10|22.36|22.28|22.38|22.3|22.38|22.3|22.35|22.27|1
1642178180000|2022-01-14 16:36:20|22.4|22.32|22.38|22.3|22.4|22.32|22.38|22.3|27
1642178190000|2022-01-14 16:36:30|22.4|22.32|22.38|22.3|22.41|22.33|22.38|22.3|113
1642178200000|2022-01-14 16:36:40|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|11
1642178210000|2022-01-14 16:36:50|22.34|22.26|22.35|22.27|22.35|22.27|22.34|22.26|20
1642178220000|2022-01-14 16:37:00|22.38|22.3|22.38|22.3|22.38|22.3|22.35|22.27|12
1642178230000|2022-01-14 16:37:10|22.4|22.32|22.37|22.29|22.4|22.32|22.37|22.29|0
1642178240000|2022-01-14 16:37:20|22.35|22.27|22.35|22.27|22.38|22.3|22.35|22.27|2
1642178250000|2022-01-14 16:37:30|22.33|22.25|22.35|22.27|22.35|22.27|22.33|22.25|0
1642178260000|2022-01-14 16:37:40|22.34|22.26|22.35|22.27|22.35|22.27|22.34|22.26|3
1642178270000|2022-01-14 16:37:50|22.34|22.26|22.29|22.21|22.34|22.26|22.29|22.21|3
1642178280000|2022-01-14 16:38:00|||||||||1
1642178290000|2022-01-14 16:38:10|22.3|22.22|22.29|22.21|22.3|22.22|22.29|22.21|2
1642178300000|2022-01-14 16:38:20|22.3|22.22|22.29|22.21|22.3|22.22|22.29|22.21|0
1642178310000|2022-01-14 16:38:30|22.3|22.22|22.3|22.22|22.3|22.22|22.29|22.21|4
1642178320000|2022-01-14 16:38:40|22.29|22.21|22.3|22.22|22.3|22.22|22.29|22.21|3
1642178330000|2022-01-14 16:38:50|22.29|22.21|22.3|22.22|22.3|22.22|22.29|22.21|1
1642178340000|2022-01-14 16:39:00|22.29|22.21|22.3|22.22|22.3|22.22|22.29|22.21|0
1642178350000|2022-01-14 16:39:10|22.29|22.21|22.29|22.21|22.3|22.22|22.29|22.21|2
1642178360000|2022-01-14 16:39:20|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1642178370000|2022-01-14 16:39:30|||||||||4
1642178380000|2022-01-14 16:39:40|||||||||2
1642178390000|2022-01-14 16:39:50|22.29|22.21|22.29|22.21|22.3|22.22|22.29|22.21|1
1642178400000|2022-01-14 16:40:00|22.3|22.22|22.29|22.21|22.3|22.22|22.29|22.21|0
1642178410000|2022-01-14 16:40:10|||||||||9
1642178420000|2022-01-14 16:40:20|22.3|22.22|22.35|22.27|22.35|22.27|22.3|22.22|31
1642178430000|2022-01-14 16:40:30|22.33|22.25|22.3|22.22|22.35|22.27|22.3|22.22|1
1642178440000|2022-01-14 16:40:40|||||||||5
1642178460000|2022-01-14 16:41:00|22.33|22.25|22.3|22.22|22.35|22.27|22.3|22.22|1
1642178470000|2022-01-14 16:41:10|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|5
1642178480000|2022-01-14 16:41:20|22.3|22.22|22.33|22.25|22.35|22.27|22.3|22.22|4
1642178490000|2022-01-14 16:41:30|22.35|22.27|22.3|22.22|22.35|22.27|22.3|22.22|2
1642178500000|2022-01-14 16:41:40|22.33|22.25|22.33|22.25|22.35|22.27|22.33|22.25|1
1642178510000|2022-01-14 16:41:50|22.35|22.27|22.3|22.22|22.35|22.27|22.3|22.22|0
1642178520000|2022-01-14 16:42:00|||||||||1
1642178530000|2022-01-14 16:42:10|22.29|22.21|22.29|22.21|22.3|22.22|22.29|22.21|10
1642178540000|2022-01-14 16:42:20|22.3|22.22|22.29|22.21|22.3|22.22|22.29|22.21|1
1642178550000|2022-01-14 16:42:30|22.3|22.22|22.29|22.21|22.3|22.22|22.29|22.21|0
1642178570000|2022-01-14 16:42:50|22.27|22.19|22.24|22.16|22.27|22.19|22.24|22.16|4
1642178580000|2022-01-14 16:43:00|22.22|22.14|22.24|22.16|22.24|22.16|22.21|22.13|3
1642178590000|2022-01-14 16:43:10|||||||||3
1642178600000|2022-01-14 16:43:20|22.21|22.13|22.24|22.16|22.24|22.16|22.21|22.13|1
1642178650000|2022-01-14 16:44:10|22.21|22.13|22.19|22.11|22.21|22.13|22.19|22.11|0
1642178660000|2022-01-14 16:44:20|22.14|22.06|22.14|22.06|22.16|22.08|22.14|22.06|12
1642178670000|2022-01-14 16:44:30|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|7
1642178680000|2022-01-14 16:44:40|22.14|22.06|22.19|22.11|22.19|22.11|22.14|22.06|1
1642178690000|2022-01-14 16:44:50|22.21|22.13|22.19|22.11|22.21|22.13|22.19|22.11|0
1642178700000|2022-01-14 16:45:00|||||||||7
1642178710000|2022-01-14 16:45:10|22.21|22.13|22.19|22.11|22.21|22.13|22.19|22.11|0
1642178740000|2022-01-14 16:45:40|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1642178750000|2022-01-14 16:45:50|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|5
1642178760000|2022-01-14 16:46:00|22.13|22.05|22.09|22.01|22.14|22.06|22.09|22.01|16
1642178770000|2022-01-14 16:46:10|22.08|22|22.06|21.98|22.09|22.01|22.06|21.98|2
1642178780000|2022-01-14 16:46:20|22.04|21.96|22.03|21.95|22.04|21.96|22.03|21.95|0
1642178790000|2022-01-14 16:46:30|22.04|21.96|22.04|21.96|22.04|21.96|22.03|21.95|0
1642178800000|2022-01-14 16:46:40|22.03|21.95|22.04|21.96|22.04|21.96|22.03|21.95|0
1642178810000|2022-01-14 16:46:50|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1642178820000|2022-01-14 16:47:00|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1642178830000|2022-01-14 16:47:10|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1642178860000|2022-01-14 16:47:40|22|21.92|21.98|21.9|22.03|21.95|21.98|21.9|21
1642178870000|2022-01-14 16:47:50|22|21.92|22.03|21.95|22.03|21.95|21.98|21.9|32
1642178880000|2022-01-14 16:48:00|22.02|21.94|22.03|21.95|22.03|21.95|22.02|21.94|0
1642178900000|2022-01-14 16:48:20|22.02|21.94|22|21.92|22.02|21.94|22|21.92|0
1642178910000|2022-01-14 16:48:30|22.02|21.94|22|21.92|22.02|21.94|22|21.92|0
1642178920000|2022-01-14 16:48:40|22.02|21.94|21.98|21.9|22.02|21.94|21.98|21.9|0
1642178930000|2022-01-14 16:48:50|22|21.92|22.02|21.94|22.02|21.94|22|21.92|1
1642178940000|2022-01-14 16:49:00|22.03|21.95|22.03|21.95|22.05|21.97|22.02|21.94|1
1642178950000|2022-01-14 16:49:10|22.05|21.97|22.03|21.95|22.05|21.97|22.03|21.95|0
1642178960000|2022-01-14 16:49:20|22.05|21.97|22.03|21.95|22.05|21.97|22.03|21.95|0
1642178980000|2022-01-14 16:49:40|22.02|21.94|22|21.92|22.02|21.94|21.98|21.9|0
1642178990000|2022-01-14 16:49:50|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1642179000000|2022-01-14 16:50:00|22.02|21.94|22.03|21.95|22.03|21.95|22|21.92|1
1642179010000|2022-01-14 16:50:10|22.01|21.93|22|21.92|22.03|21.95|22|21.92|0
1642179020000|2022-01-14 16:50:20|21.98|21.9|22|21.92|22.02|21.94|21.98|21.9|0
1642179030000|2022-01-14 16:50:30|21.98|21.9|22.03|21.95|22.03|21.95|21.98|21.9|0
1642179050000|2022-01-14 16:50:50|22.02|21.94|22.03|21.95|22.03|21.95|22.02|21.94|0
1642179060000|2022-01-14 16:51:00|22.02|21.94|22.03|21.95|22.06|21.98|22.02|21.94|14
1642179070000|2022-01-14 16:51:10|22.05|21.97|22.03|21.95|22.05|21.97|22.03|21.95|0
1642179080000|2022-01-14 16:51:20|22.06|21.98|22.03|21.95|22.06|21.98|22.03|21.95|4
1642179090000|2022-01-14 16:51:30|22.06|21.98|22.03|21.95|22.06|21.98|22.03|21.95|2
1642179100000|2022-01-14 16:51:40|22.06|21.98|22.08|22|22.08|22|22.06|21.98|21
1642179110000|2022-01-14 16:51:50|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|3
1642179120000|2022-01-14 16:52:00|22.03|21.95|22.03|21.95|22.06|21.98|22.03|21.95|0
1642179140000|2022-01-14 16:52:20|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1642179150000|2022-01-14 16:52:30|22.03|21.95|22.03|21.95|22.05|21.97|22.02|21.94|1
1642179160000|2022-01-14 16:52:40|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1642179170000|2022-01-14 16:52:50|22.03|21.95|22.02|21.94|22.03|21.95|22.02|21.94|1
1642179180000|2022-01-14 16:53:00|22|21.92|22.02|21.94|22.02|21.94|22|21.92|0
1642179240000|2022-01-14 16:54:00|21.97|21.89|22|21.92|22|21.92|21.97|21.89|6
1642179250000|2022-01-14 16:54:10|22.02|21.94|22|21.92|22.02|21.94|22|21.92|0
1642179260000|2022-01-14 16:54:20|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1642179270000|2022-01-14 16:54:30|22|21.92|22.02|21.94|22.02|21.94|22|21.92|0
1642179280000|2022-01-14 16:54:40|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|1
1642179300000|2022-01-14 16:55:00|22.02|21.94|22.03|21.95|22.03|21.95|22.02|21.94|1
1642179310000|2022-01-14 16:55:10|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1642179320000|2022-01-14 16:55:20|22|21.92|21.98|21.9|22|21.92|21.97|21.89|0
1642179330000|2022-01-14 16:55:30|21.97|21.89|21.98|21.9|21.98|21.9|21.97|21.89|0
1642179340000|2022-01-14 16:55:40|22|21.92|22|21.92|22|21.92|22|21.92|0
1642179350000|2022-01-14 16:55:50|22.03|21.95|22.03|21.95|22.06|21.98|22.03|21.95|3
1642179370000|2022-01-14 16:56:10|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|0
1642179380000|2022-01-14 16:56:20|22|21.92|22.04|21.96|22.04|21.96|22|21.92|162
1642179390000|2022-01-14 16:56:30|||||||||3
1642179420000|2022-01-14 16:57:00|||||||||19
1642179430000|2022-01-14 16:57:10|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|27
1642179440000|2022-01-14 16:57:20|22.01|21.93|22.01|21.93|22.01|21.93|21.99|21.91|33
1642179450000|2022-01-14 16:57:30|22.04|21.96|21.99|21.91|22.04|21.96|21.99|21.91|1
1642179460000|2022-01-14 16:57:40|||||||||1
1642179470000|2022-01-14 16:57:50|22.01|21.93|22.04|21.96|22.04|21.96|22.01|21.93|3
1642179480000|2022-01-14 16:58:00|||||||||3
1642179490000|2022-01-14 16:58:10|22.01|21.93|22.01|21.93|22.01|21.93|21.99|21.91|1
1642179500000|2022-01-14 16:58:20|21.99|21.91|22.04|21.96|22.04|21.96|21.99|21.91|0
1642179540000|2022-01-14 16:59:00|||||||||4
1642179570000|2022-01-14 16:59:30|22.03|21.95|22.04|21.96|22.04|21.96|22.03|21.95|0
1642179590000|2022-01-14 16:59:50|||||||||1
1642179600000|2022-01-14 17:00:00|22.06|21.98|22.09|22.01|22.09|22.01|22.04|21.96|18
1642179690000|2022-01-14 17:01:30|22.06|21.98|22.09|22.01|22.09|22.01|22.06|21.98|1
1642179720000|2022-01-14 17:02:00|22.08|22|22.06|21.98|22.08|22|22.06|21.98|0
1642179730000|2022-01-14 17:02:10|||||||||20
1642179750000|2022-01-14 17:02:30|22.04|21.96|22.04|21.96|22.06|21.98|22.04|21.96|0
1642179760000|2022-01-14 17:02:40|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|2
1642179790000|2022-01-14 17:03:10|22.04|21.96|22.04|21.96|22.06|21.98|22.03|21.95|3
1642179800000|2022-01-14 17:03:20|22.06|21.98|22.03|21.95|22.06|21.98|22.03|21.95|0
1642179820000|2022-01-14 17:03:40|22.04|21.96|22.06|21.98|22.06|21.98|22.04|21.96|0
1642179830000|2022-01-14 17:03:50|22.08|22|22.09|22.01|22.09|22.01|22.08|22|0
1642179840000|2022-01-14 17:04:00|22.11|22.03|22.09|22.01|22.11|22.03|22.09|22.01|5
1642179850000|2022-01-14 17:04:10|22.11|22.03|22.14|22.06|22.14|22.06|22.11|22.03|9
1642179910000|2022-01-14 17:05:10|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1642179920000|2022-01-14 17:05:20|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1642179930000|2022-01-14 17:05:30|22.14|22.06|22.09|22.01|22.14|22.06|22.09|22.01|6
1642179990000|2022-01-14 17:06:30|22.11|22.03|22.12|22.04|22.12|22.04|22.09|22.01|4
1642180000000|2022-01-14 17:06:40|22.1|22.02|22.12|22.04|22.12|22.04|22.1|22.02|0
1642180010000|2022-01-14 17:06:50|22.14|22.06|22.1|22.02|22.14|22.06|22.09|22.01|5
1642180020000|2022-01-14 17:07:00|22.09|22.01|22.1|22.02|22.12|22.04|22.09|22.01|0
1642180030000|2022-01-14 17:07:10|22.09|22.01|22.1|22.02|22.1|22.02|22.09|22.01|3
1642180040000|2022-01-14 17:07:20|22.09|22.01|22.1|22.02|22.1|22.02|22.09|22.01|1
1642180050000|2022-01-14 17:07:30|22.09|22.01|22.1|22.02|22.1|22.02|22.09|22.01|0
1642180060000|2022-01-14 17:07:40|22.09|22.01|22.1|22.02|22.1|22.02|22.09|22.01|3
1642180100000|2022-01-14 17:08:20|22.07|21.99|22.1|22.02|22.1|22.02|22.07|21.99|2
1642180110000|2022-01-14 17:08:30|||||||||12
1642180120000|2022-01-14 17:08:40|22.09|22.01|22.07|21.99|22.1|22.02|22.05|21.97|2
1642180130000|2022-01-14 17:08:50|22.1|22.02|22.1|22.02|22.1|22.02|22.07|21.99|0
1642180140000|2022-01-14 17:09:00|22.07|21.99|22.1|22.02|22.1|22.02|22.07|21.99|0
1642180150000|2022-01-14 17:09:10|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|3
1642180160000|2022-01-14 17:09:20|||||||||1
1642180170000|2022-01-14 17:09:30|22.05|21.97|22.05|21.97|22.07|21.99|22.05|21.97|0
1642180190000|2022-01-14 17:09:50|22.04|21.96|22.04|21.96|22.05|21.97|22.04|21.96|62
1642180200000|2022-01-14 17:10:00|22.05|21.97|22.05|21.97|22.05|21.97|22.04|21.96|0
1642180220000|2022-01-14 17:10:20|22.04|21.96|21.97|21.89|22.04|21.96|21.97|21.89|4
1642180230000|2022-01-14 17:10:30|21.99|21.91|22|21.92|22|21.92|21.99|21.91|9
1642180240000|2022-01-14 17:10:40|21.99|21.91|22|21.92|22|21.92|21.97|21.89|1
1642180250000|2022-01-14 17:10:50|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1642180260000|2022-01-14 17:11:00|22.04|21.96|22.05|21.97|22.05|21.97|22.04|21.96|0
1642180280000|2022-01-14 17:11:20|22.04|21.96|22.09|22.01|22.09|22.01|22.04|21.96|11
1642180300000|2022-01-14 17:11:40|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|10
1642180310000|2022-01-14 17:11:50|22.1|22.02|22.12|22.04|22.12|22.04|22.1|22.02|2
1642180320000|2022-01-14 17:12:00|22.1|22.02|22.11|22.03|22.14|22.06|22.09|22.01|3
1642180330000|2022-01-14 17:12:10|22.12|22.04|22.12|22.04|22.12|22.04|22.09|22.01|0
1642180340000|2022-01-14 17:12:20|22.1|22.02|22.14|22.06|22.14|22.06|22.09|22.01|0
1642180350000|2022-01-14 17:12:30|22.12|22.04|22.11|22.03|22.12|22.04|22.11|22.03|1
1642180360000|2022-01-14 17:12:40|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1642180380000|2022-01-14 17:13:00|22.11|22.03|22.09|22.01|22.11|22.03|22.09|22.01|0
1642180390000|2022-01-14 17:13:10|22.11|22.03|22.09|22.01|22.11|22.03|22.09|22.01|0
1642180400000|2022-01-14 17:13:20|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|2
1642180410000|2022-01-14 17:13:30|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1642180430000|2022-01-14 17:13:50|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1642180440000|2022-01-14 17:14:00|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1642180450000|2022-01-14 17:14:10|||||||||13
1642180460000|2022-01-14 17:14:20|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|1
1642180480000|2022-01-14 17:14:40|22.17|22.09|22.17|22.09|22.17|22.09|22.15|22.07|0
1642180490000|2022-01-14 17:14:50|22.19|22.11|22.17|22.09|22.19|22.11|22.17|22.09|0
1642180500000|2022-01-14 17:15:00|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|1
1642180580000|2022-01-14 17:16:20|||||||||2
1642180590000|2022-01-14 17:16:30|||||||||1
1642180620000|2022-01-14 17:17:00|22.09|22.01|22.11|22.03|22.11|22.03|22.09|22.01|0
1642180630000|2022-01-14 17:17:10|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1642180640000|2022-01-14 17:17:20|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1642180650000|2022-01-14 17:17:30|22.14|22.06|22.14|22.06|22.14|22.06|22.11|22.03|0
1642180670000|2022-01-14 17:17:50|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1642180690000|2022-01-14 17:18:10|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1642180700000|2022-01-14 17:18:20|22.11|22.03|22.09|22.01|22.11|22.03|22.09|22.01|0
1642180710000|2022-01-14 17:18:30|22.11|22.03|22.09|22.01|22.11|22.03|22.09|22.01|1
1642180720000|2022-01-14 17:18:40|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1642180730000|2022-01-14 17:18:50|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1642180740000|2022-01-14 17:19:00|22.06|21.98|22.09|22.01|22.09|22.01|22.06|21.98|0
1642180760000|2022-01-14 17:19:20|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1642180770000|2022-01-14 17:19:30|22.09|22.01|22.09|22.01|22.09|22.01|22.06|21.98|0
1642180780000|2022-01-14 17:19:40|||||||||1
1642180790000|2022-01-14 17:19:50|22.11|22.03|22.11|22.03|22.11|22.03|22.09|22.01|16
1642180800000|2022-01-14 17:20:00|22.14|22.06|22.14|22.06|22.14|22.06|22.11|22.03|0
1642180810000|2022-01-14 17:20:10|22.11|22.03|22.14|22.06|22.14|22.06|22.11|22.03|0
1642180820000|2022-01-14 17:20:20|||||||||4
1642180840000|2022-01-14 17:20:40|22.12|22.04|22.11|22.03|22.14|22.06|22.11|22.03|5
1642180850000|2022-01-14 17:20:50|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1642180860000|2022-01-14 17:21:00|22.14|22.06|22.14|22.06|22.14|22.06|22.11|22.03|1
1642180870000|2022-01-14 17:21:10|22.11|22.03|22.14|22.06|22.14|22.06|22.11|22.03|0
1642180880000|2022-01-14 17:21:20|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1642180890000|2022-01-14 17:21:30|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1642180900000|2022-01-14 17:21:40|22.11|22.03|22.11|22.03|22.14|22.06|22.11|22.03|0
1642180910000|2022-01-14 17:21:50|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1642180920000|2022-01-14 17:22:00|22.11|22.03|22.14|22.06|22.14|22.06|22.11|22.03|0
1642180930000|2022-01-14 17:22:10|22.11|22.03|22.14|22.06|22.14|22.06|22.11|22.03|2
1642180940000|2022-01-14 17:22:20|22.12|22.04|22.14|22.06|22.14|22.06|22.11|22.03|1
1642180970000|2022-01-14 17:22:50|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1642180980000|2022-01-14 17:23:00|22.21|22.13|22.19|22.11|22.21|22.13|22.19|22.11|0
1642181010000|2022-01-14 17:23:30|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1642181020000|2022-01-14 17:23:40|22.19|22.11|22.2|22.12|22.2|22.12|22.19|22.11|0
1642181040000|2022-01-14 17:24:00|22.19|22.11|22.2|22.12|22.2|22.12|22.19|22.11|0
1642181050000|2022-01-14 17:24:10|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1642181060000|2022-01-14 17:24:20|22.2|22.12|22.24|22.16|22.25|22.17|22.2|22.12|0
1642181070000|2022-01-14 17:24:30|22.25|22.17|22.2|22.12|22.25|22.17|22.2|22.12|5
1642181090000|2022-01-14 17:24:50|22.19|22.11|22.2|22.12|22.22|22.14|22.19|22.11|9
1642181100000|2022-01-14 17:25:00|22.19|22.11|22.2|22.12|22.2|22.12|22.19|22.11|2
1642181110000|2022-01-14 17:25:10|22.19|22.11|22.19|22.11|22.2|22.12|22.19|22.11|2
1642181120000|2022-01-14 17:25:20|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1642181140000|2022-01-14 17:25:40|22.19|22.11|22.2|22.12|22.2|22.12|22.19|22.11|5
1642181150000|2022-01-14 17:25:50|22.19|22.11|22.2|22.12|22.2|22.12|22.19|22.11|0
1642181160000|2022-01-14 17:26:00|22.18|22.1|22.21|22.13|22.21|22.13|22.17|22.09|102
1642181170000|2022-01-14 17:26:10|22.25|22.17|22.26|22.18|22.26|22.18|22.25|22.17|12
1642181180000|2022-01-14 17:26:20|22.25|22.17|22.26|22.18|22.26|22.18|22.25|22.17|4
1642181190000|2022-01-14 17:26:30|22.25|22.17|22.26|22.18|22.26|22.18|22.25|22.17|28
1642181200000|2022-01-14 17:26:40|22.25|22.17|22.23|22.15|22.26|22.18|22.23|22.15|2
1642181210000|2022-01-14 17:26:50|22.2|22.12|22.23|22.15|22.23|22.15|22.2|22.12|7
1642181220000|2022-01-14 17:27:00|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|4
1642181230000|2022-01-14 17:27:10|22.23|22.15|22.2|22.12|22.23|22.15|22.2|22.12|7
1642181240000|2022-01-14 17:27:20|22.23|22.15|22.23|22.15|22.25|22.17|22.2|22.12|0
1642181250000|2022-01-14 17:27:30|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1642181270000|2022-01-14 17:27:50|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|1
1642181280000|2022-01-14 17:28:00|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1642181330000|2022-01-14 17:28:50|||||||||16
1642181340000|2022-01-14 17:29:00|22.19|22.11|22.19|22.11|22.2|22.12|22.19|22.11|10
1642181350000|2022-01-14 17:29:10|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|12
1642181380000|2022-01-14 17:29:40|22.19|22.11|22.19|22.11|22.2|22.12|22.19|22.11|0
1642181390000|2022-01-14 17:29:50|22.2|22.12|22.19|22.11|22.2|22.12|22.19|22.11|0
1642181400000|2022-01-14 17:30:00|22.2|22.12|22.19|22.11|22.2|22.12|22.19|22.11|24
1642181480000|2022-01-14 17:31:20|22.24|22.16|22.22|22.14|22.24|22.16|22.19|22.11|9
1642181490000|2022-01-14 17:31:30|22.24|22.16|22.2|22.12|22.24|22.16|22.2|22.12|0
1642181510000|2022-01-14 17:31:50|22.19|22.11|22.17|22.09|22.2|22.12|22.17|22.09|1
1642181520000|2022-01-14 17:32:00|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1642181530000|2022-01-14 17:32:10|22.17|22.09|22.17|22.09|22.17|22.09|22.15|22.07|5
1642181560000|2022-01-14 17:32:40|22.15|22.07|22.17|22.09|22.17|22.09|22.15|22.07|0
1642181570000|2022-01-14 17:32:50|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1642181610000|2022-01-14 17:33:30|22.18|22.1|22.18|22.1|22.18|22.1|22.17|22.09|11
1642181620000|2022-01-14 17:33:40|22.15|22.07|22.15|22.07|22.18|22.1|22.15|22.07|1
1642181640000|2022-01-14 17:34:00|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|0
1642181650000|2022-01-14 17:34:10|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1642181660000|2022-01-14 17:34:20|22.14|22.06|22.1|22.02|22.14|22.06|22.1|22.02|4
1642181670000|2022-01-14 17:34:30|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|1
1642181690000|2022-01-14 17:34:50|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1642181700000|2022-01-14 17:35:00|22.04|21.96|22|21.92|22.04|21.96|22|21.92|16
1642181710000|2022-01-14 17:35:10|21.99|21.91|21.99|21.91|22|21.92|21.97|21.89|0
1642181720000|2022-01-14 17:35:20|22|21.92|22|21.92|22|21.92|22|21.92|14
1642181730000|2022-01-14 17:35:30|22.02|21.94|22|21.92|22.02|21.94|22|21.92|0
1642181740000|2022-01-14 17:35:40|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1642181750000|2022-01-14 17:35:50|||||||||1
1642181770000|2022-01-14 17:36:10|22|21.92|22|21.92|22.02|21.94|22|21.92|0
1642181780000|2022-01-14 17:36:20|22.02|21.94|22|21.92|22.02|21.94|22|21.92|0
1642181790000|2022-01-14 17:36:30|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1642181800000|2022-01-14 17:36:40|22|21.92|22|21.92|22|21.92|21.99|21.91|0
1642181820000|2022-01-14 17:37:00|21.99|21.91|22|21.92|22|21.92|21.99|21.91|0
1642181830000|2022-01-14 17:37:10|21.99|21.91|21.97|21.89|22|21.92|21.97|21.89|0
1642181840000|2022-01-14 17:37:20|21.99|21.91|21.99|21.91|22|21.92|21.99|21.91|0
1642181850000|2022-01-14 17:37:30|22|21.92|22|21.92|22|21.92|21.99|21.91|1
1642181860000|2022-01-14 17:37:40|21.99|21.91|22|21.92|22|21.92|21.99|21.91|0
1642181880000|2022-01-14 17:38:00|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1642181900000|2022-01-14 17:38:20|22|21.92|22|21.92|22|21.92|22|21.92|0
1642181910000|2022-01-14 17:38:30|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1642181920000|2022-01-14 17:38:40|22.04|21.96|22.05|21.97|22.05|21.97|22.04|21.96|19
1642181930000|2022-01-14 17:38:50|22.04|21.96|22.05|21.97|22.05|21.97|22.04|21.96|1
1642181940000|2022-01-14 17:39:00|22.04|21.96|22.07|21.99|22.07|21.99|22.04|21.96|0
1642181950000|2022-01-14 17:39:10|22.08|22|22.1|22.02|22.1|22.02|22.08|22|0
1642181960000|2022-01-14 17:39:20|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|1
1642181970000|2022-01-14 17:39:30|22.1|22.02|22.07|21.99|22.1|22.02|22.07|21.99|0
1642181980000|2022-01-14 17:39:40|22.05|21.97|22.07|21.99|22.07|21.99|22.05|21.97|0
1642181990000|2022-01-14 17:39:50|22.1|22.02|22.07|21.99|22.1|22.02|22.07|21.99|0
1642182000000|2022-01-14 17:40:00|22.08|22|22.1|22.02|22.1|22.02|22.08|22|0
1642182010000|2022-01-14 17:40:10|22.12|22.04|22.15|22.07|22.15|22.07|22.12|22.04|0
1642182030000|2022-01-14 17:40:30|22.17|22.09|22.15|22.07|22.17|22.09|22.15|22.07|0
1642182070000|2022-01-14 17:41:10|||||||||1
1642182080000|2022-01-14 17:41:20|22.13|22.05|22.15|22.07|22.15|22.07|22.13|22.05|0
1642182130000|2022-01-14 17:42:10|22.13|22.05|22.13|22.05|22.15|22.07|22.13|22.05|0
1642182140000|2022-01-14 17:42:20|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1642182150000|2022-01-14 17:42:30|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1642182160000|2022-01-14 17:42:40|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|11
1642182210000|2022-01-14 17:43:30|||||||||1
1642182310000|2022-01-14 17:45:10|||||||||1
1642182340000|2022-01-14 17:45:40|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1642182350000|2022-01-14 17:45:50|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1642182370000|2022-01-14 17:46:10|22.18|22.1|22.15|22.07|22.18|22.1|22.15|22.07|0
1642182390000|2022-01-14 17:46:30|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1642182400000|2022-01-14 17:46:40|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|5
1642182410000|2022-01-14 17:46:50|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|2
1642182420000|2022-01-14 17:47:00|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1642182430000|2022-01-14 17:47:10|22.28|22.2|22.25|22.17|22.28|22.2|22.25|22.17|0
1642182450000|2022-01-14 17:47:30|22.28|22.2|22.25|22.17|22.28|22.2|22.25|22.17|0
1642182540000|2022-01-14 17:49:00|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|15
1642182550000|2022-01-14 17:49:10|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|3
1642182570000|2022-01-14 17:49:30|22.35|22.27|22.35|22.27|22.36|22.28|22.35|22.27|0
1642182580000|2022-01-14 17:49:40|22.33|22.25|22.33|22.25|22.35|22.27|22.33|22.25|0
1642182600000|2022-01-14 17:50:00|22.35|22.27|22.33|22.25|22.35|22.27|22.33|22.25|0
1642182610000|2022-01-14 17:50:10|22.36|22.28|22.33|22.25|22.36|22.28|22.33|22.25|0
1642182620000|2022-01-14 17:50:20|22.31|22.23|22.31|22.23|22.33|22.25|22.31|22.23|3
1642182630000|2022-01-14 17:50:30|22.33|22.25|22.31|22.23|22.33|22.25|22.31|22.23|2
1642182640000|2022-01-14 17:50:40|||||||||1
1642182650000|2022-01-14 17:50:50|||||||||3
1642182660000|2022-01-14 17:51:00|22.33|22.25|22.31|22.23|22.36|22.28|22.31|22.23|0
1642182690000|2022-01-14 17:51:30|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|1
1642182700000|2022-01-14 17:51:40|22.33|22.25|22.33|22.25|22.34|22.26|22.33|22.25|0
1642182710000|2022-01-14 17:51:50|22.34|22.26|22.33|22.25|22.34|22.26|22.33|22.25|0
1642182720000|2022-01-14 17:52:00|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1642182730000|2022-01-14 17:52:10|22.33|22.25|22.36|22.28|22.36|22.28|22.33|22.25|0
1642182750000|2022-01-14 17:52:30|22.34|22.26|22.36|22.28|22.36|22.28|22.34|22.26|0
1642182760000|2022-01-14 17:52:40|22.37|22.29|22.39|22.31|22.39|22.31|22.37|22.29|0
1642182770000|2022-01-14 17:52:50|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|0
1642182780000|2022-01-14 17:53:00|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|5
1642182790000|2022-01-14 17:53:10|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1642182810000|2022-01-14 17:53:30|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|0
1642182820000|2022-01-14 17:53:40|22.44|22.36|22.42|22.34|22.44|22.36|22.42|22.34|0
1642182830000|2022-01-14 17:53:50|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1642182840000|2022-01-14 17:54:00|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|0
1642182850000|2022-01-14 17:54:10|22.41|22.33|22.39|22.31|22.42|22.34|22.39|22.31|0
1642182860000|2022-01-14 17:54:20|22.42|22.34|22.39|22.31|22.42|22.34|22.39|22.31|2
1642182880000|2022-01-14 17:54:40|||||||||1
1642182890000|2022-01-14 17:54:50|22.42|22.34|22.39|22.31|22.42|22.34|22.39|22.31|0
1642182900000|2022-01-14 17:55:00|22.42|22.34|22.39|22.31|22.42|22.34|22.39|22.31|0
1642182910000|2022-01-14 17:55:10|22.42|22.34|22.41|22.33|22.42|22.34|22.41|22.33|0
1642182920000|2022-01-14 17:55:20|22.42|22.34|22.42|22.34|22.44|22.36|22.42|22.34|6
1642182940000|2022-01-14 17:55:40|22.41|22.33|22.39|22.31|22.42|22.34|22.39|22.31|0
1642182960000|2022-01-14 17:56:00|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|0
1642182980000|2022-01-14 17:56:20|||||||||5
1642183000000|2022-01-14 17:56:40|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1642183020000|2022-01-14 17:57:00|22.47|22.39|22.44|22.36|22.47|22.39|22.44|22.36|0
1642183030000|2022-01-14 17:57:10|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|0
1642183060000|2022-01-14 17:57:40|22.44|22.36|22.42|22.34|22.44|22.36|22.42|22.34|0
1642183070000|2022-01-14 17:57:50|22.44|22.36|22.42|22.34|22.44|22.36|22.42|22.34|0
1642183080000|2022-01-14 17:58:00|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1642183090000|2022-01-14 17:58:10|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1642183110000|2022-01-14 17:58:30|||||||||3
1642183140000|2022-01-14 17:59:00|22.45|22.37|22.47|22.39|22.47|22.39|22.45|22.37|0
1642183160000|2022-01-14 17:59:20|||||||||22
1642183190000|2022-01-14 17:59:50|22.45|22.37|22.47|22.39|22.47|22.39|22.44|22.36|17
1642183200000|2022-01-14 18:00:00|||||||||6
1642183230000|2022-01-14 18:00:30|22.48|22.4|22.47|22.39|22.48|22.4|22.47|22.39|4
1642183240000|2022-01-14 18:00:40|22.48|22.4|22.47|22.39|22.48|22.4|22.47|22.39|1
1642183250000|2022-01-14 18:00:50|22.45|22.37|22.42|22.34|22.45|22.37|22.42|22.34|5
1642183260000|2022-01-14 18:01:00|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|5
1642183270000|2022-01-14 18:01:10|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1642183290000|2022-01-14 18:01:30|22.39|22.31|22.39|22.31|22.39|22.31|22.37|22.29|0
1642183300000|2022-01-14 18:01:40|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|0
1642183310000|2022-01-14 18:01:50|22.42|22.34|22.42|22.34|22.42|22.34|22.39|22.31|1
1642183320000|2022-01-14 18:02:00|22.39|22.31|22.4|22.32|22.4|22.32|22.37|22.29|0
1642183330000|2022-01-14 18:02:10|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|0
1642183340000|2022-01-14 18:02:20|22.39|22.31|22.4|22.32|22.4|22.32|22.39|22.31|4
1642183350000|2022-01-14 18:02:30|22.39|22.31|22.37|22.29|22.4|22.32|22.37|22.29|0
1642183380000|2022-01-14 18:03:00|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|0
1642183390000|2022-01-14 18:03:10|22.37|22.29|22.37|22.29|22.4|22.32|22.37|22.29|0
1642183400000|2022-01-14 18:03:20|22.39|22.31|22.4|22.32|22.4|22.32|22.37|22.29|0
1642183410000|2022-01-14 18:03:30|22.39|22.31|22.42|22.34|22.42|22.34|22.39|22.31|0
1642183420000|2022-01-14 18:03:40|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|0
1642183430000|2022-01-14 18:03:50|22.39|22.31|22.4|22.32|22.4|22.32|22.39|22.31|0
1642183440000|2022-01-14 18:04:00|22.39|22.31|22.4|22.32|22.4|22.32|22.39|22.31|0
1642183460000|2022-01-14 18:04:20|22.39|22.31|22.39|22.31|22.4|22.32|22.39|22.31|0
1642183470000|2022-01-14 18:04:30|22.37|22.29|22.4|22.32|22.4|22.32|22.37|22.29|0
1642183480000|2022-01-14 18:04:40|22.39|22.31|22.4|22.32|22.4|22.32|22.37|22.29|0
1642183490000|2022-01-14 18:04:50|22.39|22.31|22.39|22.31|22.4|22.32|22.39|22.31|0
1642183500000|2022-01-14 18:05:00|22.4|22.32|22.4|22.32|22.43|22.35|22.4|22.32|31
1642183520000|2022-01-14 18:05:20|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1642183530000|2022-01-14 18:05:30|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1642183540000|2022-01-14 18:05:40|22.43|22.35|22.43|22.35|22.45|22.37|22.43|22.35|6
1642183580000|2022-01-14 18:06:20|22.42|22.34|22.4|22.32|22.43|22.35|22.4|22.32|0
1642183590000|2022-01-14 18:06:30|22.43|22.35|22.4|22.32|22.43|22.35|22.4|22.32|0
1642183600000|2022-01-14 18:06:40|22.41|22.33|22.4|22.32|22.41|22.33|22.4|22.32|0
1642183610000|2022-01-14 18:06:50|22.38|22.3|22.4|22.32|22.4|22.32|22.38|22.3|0
1642183620000|2022-01-14 18:07:00|22.41|22.33|22.46|22.38|22.46|22.38|22.41|22.33|5
1642183630000|2022-01-14 18:07:10|22.45|22.37|22.46|22.38|22.46|22.38|22.45|22.37|8
1642183640000|2022-01-14 18:07:20|22.45|22.37|22.42|22.34|22.45|22.37|22.42|22.34|11
1642183650000|2022-01-14 18:07:30|22.45|22.37|22.43|22.35|22.45|22.37|22.42|22.34|9
1642183660000|2022-01-14 18:07:40|22.42|22.34|22.43|22.35|22.43|22.35|22.42|22.34|1
1642183670000|2022-01-14 18:07:50|22.42|22.34|22.42|22.34|22.43|22.35|22.42|22.34|0
1642183680000|2022-01-14 18:08:00|22.43|22.35|22.42|22.34|22.43|22.35|22.42|22.34|0
1642183690000|2022-01-14 18:08:10|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|0
1642183730000|2022-01-14 18:08:50|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|0
1642183740000|2022-01-14 18:09:00|22.43|22.35|22.45|22.37|22.45|22.37|22.43|22.35|0
1642183750000|2022-01-14 18:09:10|22.46|22.38|22.48|22.4|22.48|22.4|22.46|22.38|0
1642183770000|2022-01-14 18:09:30|||||||||1
1642183790000|2022-01-14 18:09:50|||||||||1
1642183800000|2022-01-14 18:10:00|22.51|22.43|22.53|22.45|22.53|22.45|22.51|22.43|2
1642183810000|2022-01-14 18:10:10|22.51|22.43|22.53|22.45|22.53|22.45|22.51|22.43|0
1642183820000|2022-01-14 18:10:20|22.51|22.43|22.53|22.45|22.54|22.46|22.51|22.43|0
1642183830000|2022-01-14 18:10:30|22.54|22.46|22.54|22.46|22.54|22.46|22.53|22.45|0
1642183840000|2022-01-14 18:10:40|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|0
1642183850000|2022-01-14 18:10:50|22.58|22.5|22.56|22.48|22.58|22.5|22.56|22.48|0
1642183860000|2022-01-14 18:11:00|22.54|22.46|22.56|22.48|22.56|22.48|22.54|22.46|0
1642183870000|2022-01-14 18:11:10|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|0
1642183900000|2022-01-14 18:11:40|22.51|22.43|22.48|22.4|22.51|22.43|22.48|22.4|0
1642183920000|2022-01-14 18:12:00|22.47|22.39|22.42|22.34|22.47|22.39|22.42|22.34|0
1642183930000|2022-01-14 18:12:10|22.43|22.35|22.43|22.35|22.43|22.35|22.42|22.34|1
1642183980000|2022-01-14 18:13:00|22.42|22.34|22.43|22.35|22.43|22.35|22.42|22.34|0
1642183990000|2022-01-14 18:13:10|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|0
1642184000000|2022-01-14 18:13:20|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1642184030000|2022-01-14 18:13:50|22.45|22.37|22.43|22.35|22.45|22.37|22.43|22.35|0
1642184050000|2022-01-14 18:14:10|22.4|22.32|22.38|22.3|22.4|22.32|22.38|22.3|15
1642184060000|2022-01-14 18:14:20|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|0
1642184070000|2022-01-14 18:14:30|22.38|22.3|22.43|22.35|22.43|22.35|22.38|22.3|0
1642184090000|2022-01-14 18:14:50|22.41|22.33|22.38|22.3|22.43|22.35|22.38|22.3|0
1642184100000|2022-01-14 18:15:00|22.41|22.33|22.43|22.35|22.43|22.35|22.41|22.33|0
1642184130000|2022-01-14 18:15:30|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1642184140000|2022-01-14 18:15:40|22.43|22.35|22.43|22.35|22.46|22.38|22.43|22.35|0
1642184160000|2022-01-14 18:16:00|22.41|22.33|22.38|22.3|22.41|22.33|22.38|22.3|0
1642184180000|2022-01-14 18:16:20|||||||||1
1642184190000|2022-01-14 18:16:30|22.41|22.33|22.38|22.3|22.41|22.33|22.38|22.3|0
1642184220000|2022-01-14 18:17:00|22.41|22.33|22.38|22.3|22.41|22.33|22.38|22.3|0
1642184230000|2022-01-14 18:17:10|22.41|22.33|22.38|22.3|22.41|22.33|22.38|22.3|0
1642184250000|2022-01-14 18:17:30|22.36|22.28|22.36|22.28|22.36|22.28|22.33|22.25|0
1642184260000|2022-01-14 18:17:40|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|0
1642184270000|2022-01-14 18:17:50|22.36|22.28|22.35|22.27|22.36|22.28|22.33|22.25|0
1642184280000|2022-01-14 18:18:00|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|0
1642184290000|2022-01-14 18:18:10|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|0
1642184310000|2022-01-14 18:18:30|22.36|22.28|22.38|22.3|22.38|22.3|22.36|22.28|0
1642184340000|2022-01-14 18:19:00|22.41|22.33|22.41|22.33|22.41|22.33|22.38|22.3|0
1642184350000|2022-01-14 18:19:10|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|0
1642184360000|2022-01-14 18:19:20|22.41|22.33|22.38|22.3|22.41|22.33|22.38|22.3|0
1642184370000|2022-01-14 18:19:30|22.41|22.33|22.38|22.3|22.41|22.33|22.38|22.3|0
1642184390000|2022-01-14 18:19:50|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|0
1642184400000|2022-01-14 18:20:00|22.43|22.35|22.46|22.38|22.46|22.38|22.43|22.35|0
1642184410000|2022-01-14 18:20:10|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1642184420000|2022-01-14 18:20:20|22.46|22.38|22.43|22.35|22.46|22.38|22.43|22.35|0
1642184430000|2022-01-14 18:20:30|22.46|22.38|22.43|22.35|22.46|22.38|22.43|22.35|0
1642184450000|2022-01-14 18:20:50|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|0
1642184460000|2022-01-14 18:21:00|22.43|22.35|22.41|22.33|22.43|22.35|22.41|22.33|0
1642184470000|2022-01-14 18:21:10|22.43|22.35|22.46|22.38|22.46|22.38|22.43|22.35|0
1642184480000|2022-01-14 18:21:20|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|0
1642184490000|2022-01-14 18:21:30|22.49|22.41|22.51|22.43|22.51|22.43|22.48|22.4|3
1642184520000|2022-01-14 18:22:00|22.48|22.4|22.48|22.4|22.49|22.41|22.48|22.4|0
1642184580000|2022-01-14 18:23:00|22.49|22.41|22.49|22.41|22.49|22.41|22.48|22.4|0
1642184590000|2022-01-14 18:23:10|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1642184600000|2022-01-14 18:23:20|22.54|22.46|22.53|22.45|22.54|22.46|22.53|22.45|0
1642184610000|2022-01-14 18:23:30|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1642184630000|2022-01-14 18:23:50|22.48|22.4|22.51|22.43|22.51|22.43|22.48|22.4|0
1642184640000|2022-01-14 18:24:00|22.49|22.41|22.51|22.43|22.51|22.43|22.48|22.4|0
1642184650000|2022-01-14 18:24:10|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|0
1642184660000|2022-01-14 18:24:20|22.51|22.43|22.54|22.46|22.54|22.46|22.51|22.43|0
1642184670000|2022-01-14 18:24:30|22.53|22.45|22.53|22.45|22.54|22.46|22.52|22.44|0
1642184680000|2022-01-14 18:24:40|22.54|22.46|22.54|22.46|22.54|22.46|22.53|22.45|0
1642184690000|2022-01-14 18:24:50|22.53|22.45|22.54|22.46|22.54|22.46|22.53|22.45|0
1642184700000|2022-01-14 18:25:00|22.53|22.45|22.51|22.43|22.53|22.45|22.51|22.43|0
1642184710000|2022-01-14 18:25:10|22.48|22.4|22.48|22.4|22.49|22.41|22.48|22.4|0
1642184730000|2022-01-14 18:25:30|22.46|22.38|22.46|22.38|22.46|22.38|22.43|22.35|0
1642184760000|2022-01-14 18:26:00|22.48|22.4|22.48|22.4|22.51|22.43|22.46|22.38|0
1642184770000|2022-01-14 18:26:10|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1642184780000|2022-01-14 18:26:20|22.48|22.4|22.51|22.43|22.51|22.43|22.48|22.4|0
1642184790000|2022-01-14 18:26:30|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|0
1642184800000|2022-01-14 18:26:40|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1642184820000|2022-01-14 18:27:00|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|0
1642184860000|2022-01-14 18:27:40|||||||||1
1642184880000|2022-01-14 18:28:00|22.51|22.43|22.48|22.4|22.51|22.43|22.48|22.4|1
1642184890000|2022-01-14 18:28:10|22.51|22.43|22.48|22.4|22.51|22.43|22.48|22.4|0
1642184960000|2022-01-14 18:29:20|22.46|22.38|22.43|22.35|22.46|22.38|22.43|22.35|0
1642184970000|2022-01-14 18:29:30|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|0
1642184980000|2022-01-14 18:29:40|22.43|22.35|22.43|22.35|22.43|22.35|22.41|22.33|0
1642184990000|2022-01-14 18:29:50|22.46|22.38|22.41|22.33|22.46|22.38|22.41|22.33|0
1642185000000|2022-01-14 18:30:00|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|1
1642185040000|2022-01-14 18:30:40|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|0
1642185050000|2022-01-14 18:30:50|22.38|22.3|22.43|22.35|22.43|22.35|22.38|22.3|0
1642185060000|2022-01-14 18:31:00|22.41|22.33|22.38|22.3|22.43|22.35|22.38|22.3|0
1642185080000|2022-01-14 18:31:20|22.41|22.33|22.38|22.3|22.41|22.33|22.38|22.3|0
1642185090000|2022-01-14 18:31:30|22.41|22.33|22.38|22.3|22.41|22.33|22.38|22.3|0
1642185100000|2022-01-14 18:31:40|22.41|22.33|22.38|22.3|22.41|22.33|22.38|22.3|0
1642185110000|2022-01-14 18:31:50|22.4|22.32|22.38|22.3|22.41|22.33|22.38|22.3|0
1642185120000|2022-01-14 18:32:00|22.41|22.33|22.48|22.4|22.48|22.4|22.38|22.3|1
1642185130000|2022-01-14 18:32:10|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1642185140000|2022-01-14 18:32:20|22.48|22.4|22.46|22.38|22.48|22.4|22.46|22.38|0
1642185150000|2022-01-14 18:32:30|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|0
1642185160000|2022-01-14 18:32:40|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1642185170000|2022-01-14 18:32:50|22.43|22.35|22.46|22.38|22.46|22.38|22.43|22.35|0
1642185180000|2022-01-14 18:33:00|22.43|22.35|22.46|22.38|22.46|22.38|22.43|22.35|0
1642185200000|2022-01-14 18:33:20|22.48|22.4|22.48|22.4|22.48|22.4|22.46|22.38|0
1642185220000|2022-01-14 18:33:40|22.51|22.43|22.48|22.4|22.51|22.43|22.48|22.4|0
1642185230000|2022-01-14 18:33:50|22.51|22.43|22.48|22.4|22.51|22.43|22.48|22.4|0
1642185240000|2022-01-14 18:34:00|22.51|22.43|22.48|22.4|22.51|22.43|22.48|22.4|0
1642185280000|2022-01-14 18:34:40|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1642185290000|2022-01-14 18:34:50|22.53|22.45|22.53|22.45|22.56|22.48|22.53|22.45|2
1642185300000|2022-01-14 18:35:00|22.54|22.46|22.53|22.45|22.54|22.46|22.53|22.45|0
1642185310000|2022-01-14 18:35:10|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1642185320000|2022-01-14 18:35:20|22.53|22.45|22.56|22.48|22.56|22.48|22.53|22.45|1
1642185330000|2022-01-14 18:35:30|22.53|22.45|22.53|22.45|22.56|22.48|22.53|22.45|0
1642185340000|2022-01-14 18:35:40|22.54|22.46|22.53|22.45|22.54|22.46|22.53|22.45|1
1642185350000|2022-01-14 18:35:50|22.54|22.46|22.54|22.46|22.54|22.46|22.53|22.45|0
1642185360000|2022-01-14 18:36:00|22.53|22.45|22.54|22.46|22.54|22.46|22.53|22.45|0
1642185370000|2022-01-14 18:36:10|22.53|22.45|22.53|22.45|22.54|22.46|22.53|22.45|0
1642185380000|2022-01-14 18:36:20|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1642185390000|2022-01-14 18:36:30|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|0
1642185420000|2022-01-14 18:37:00|22.51|22.43|22.48|22.4|22.51|22.43|22.48|22.4|0
1642185460000|2022-01-14 18:37:40|22.47|22.39|22.47|22.39|22.48|22.4|22.47|22.39|0
1642185470000|2022-01-14 18:37:50|22.48|22.4|22.48|22.4|22.48|22.4|22.47|22.39|1
1642185480000|2022-01-14 18:38:00|22.47|22.39|22.48|22.4|22.48|22.4|22.47|22.39|0
1642185490000|2022-01-14 18:38:10|22.47|22.39|22.48|22.4|22.48|22.4|22.47|22.39|0
1642185500000|2022-01-14 18:38:20|22.46|22.38|22.46|22.38|22.48|22.4|22.46|22.38|0
1642185510000|2022-01-14 18:38:30|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|0
1642185520000|2022-01-14 18:38:40|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1642185530000|2022-01-14 18:38:50|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|0
1642185550000|2022-01-14 18:39:10|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1642185560000|2022-01-14 18:39:20|22.48|22.4|22.45|22.37|22.48|22.4|22.45|22.37|0
1642185570000|2022-01-14 18:39:30|22.46|22.38|22.48|22.4|22.48|22.4|22.46|22.38|0
1642185660000|2022-01-14 18:41:00|||||||||1
1642185680000|2022-01-14 18:41:20|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1642185690000|2022-01-14 18:41:30|22.41|22.33|22.4|22.32|22.41|22.33|22.4|22.32|5
1642185700000|2022-01-14 18:41:40|||||||||2
1642185710000|2022-01-14 18:41:50|22.38|22.3|22.38|22.3|22.38|22.3|22.35|22.27|1
1642185720000|2022-01-14 18:42:00|22.37|22.29|22.33|22.25|22.37|22.29|22.32|22.24|1
1642185740000|2022-01-14 18:42:20|22.32|22.24|22.32|22.24|22.33|22.25|22.32|22.24|0
1642185750000|2022-01-14 18:42:30|22.33|22.25|22.32|22.24|22.33|22.25|22.32|22.24|0
1642185760000|2022-01-14 18:42:40|22.33|22.25|22.33|22.25|22.33|22.25|22.32|22.24|0
1642185770000|2022-01-14 18:42:50|22.32|22.24|22.33|22.25|22.33|22.25|22.32|22.24|0
1642185780000|2022-01-14 18:43:00|||||||||1
1642185790000|2022-01-14 18:43:10|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|1
1642185800000|2022-01-14 18:43:20|22.33|22.25|22.33|22.25|22.33|22.25|22.32|22.24|0
1642185810000|2022-01-14 18:43:30|22.32|22.24|22.32|22.24|22.33|22.25|22.32|22.24|0
1642185820000|2022-01-14 18:43:40|22.3|22.22|22.28|22.2|22.3|22.22|22.27|22.19|10
1642185830000|2022-01-14 18:43:50|||||||||1
1642185850000|2022-01-14 18:44:10|22.27|22.19|22.27|22.19|22.28|22.2|22.25|22.17|0
1642185860000|2022-01-14 18:44:20|22.25|22.17|22.27|22.19|22.28|22.2|22.25|22.17|3
1642185870000|2022-01-14 18:44:30|22.28|22.2|22.28|22.2|22.28|22.2|22.27|22.19|5
1642185880000|2022-01-14 18:44:40|22.27|22.19|22.28|22.2|22.28|22.2|22.27|22.19|0
1642185900000|2022-01-14 18:45:00|22.3|22.22|22.28|22.2|22.3|22.22|22.28|22.2|0
1642185920000|2022-01-14 18:45:20|22.26|22.18|22.28|22.2|22.28|22.2|22.25|22.17|0
1642185930000|2022-01-14 18:45:30|22.3|22.22|22.28|22.2|22.3|22.22|22.28|22.2|0
1642185960000|2022-01-14 18:46:00|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1642185970000|2022-01-14 18:46:10|22.33|22.25|22.33|22.25|22.33|22.25|22.31|22.23|0
1642185980000|2022-01-14 18:46:20|22.31|22.23|22.33|22.25|22.33|22.25|22.31|22.23|0
1642186000000|2022-01-14 18:46:40|22.31|22.23|22.33|22.25|22.33|22.25|22.31|22.23|0
1642186010000|2022-01-14 18:46:50|22.34|22.26|22.33|22.25|22.36|22.28|22.33|22.25|1
1642186020000|2022-01-14 18:47:00|22.36|22.28|22.34|22.26|22.36|22.28|22.34|22.26|0
1642186030000|2022-01-14 18:47:10|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|0
1642186040000|2022-01-14 18:47:20|22.39|22.31|22.39|22.31|22.39|22.31|22.38|22.3|1
1642186050000|2022-01-14 18:47:30|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|0
1642186060000|2022-01-14 18:47:40|22.34|22.26|22.31|22.23|22.34|22.26|22.31|22.23|0
1642186070000|2022-01-14 18:47:50|22.34|22.26|22.33|22.25|22.34|22.26|22.33|22.25|0
1642186080000|2022-01-14 18:48:00|22.31|22.23|22.33|22.25|22.34|22.26|22.31|22.23|1
1642186090000|2022-01-14 18:48:10|22.34|22.26|22.31|22.23|22.34|22.26|22.31|22.23|0
1642186100000|2022-01-14 18:48:20|22.34|22.26|22.31|22.23|22.34|22.26|22.31|22.23|0
1642186110000|2022-01-14 18:48:30|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1642186120000|2022-01-14 18:48:40|22.31|22.23|22.33|22.25|22.34|22.26|22.31|22.23|0
1642186130000|2022-01-14 18:48:50|22.34|22.26|22.33|22.25|22.34|22.26|22.31|22.23|0
1642186140000|2022-01-14 18:49:00|22.31|22.23|22.29|22.21|22.31|22.23|22.28|22.2|0
1642186160000|2022-01-14 18:49:20|||||||||5
1642186170000|2022-01-14 18:49:30|22.28|22.2|22.28|22.2|22.29|22.21|22.28|22.2|0
1642186180000|2022-01-14 18:49:40|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1642186190000|2022-01-14 18:49:50|22.28|22.2|22.26|22.18|22.29|22.21|22.26|22.18|0
1642186200000|2022-01-14 18:50:00|22.28|22.2|22.28|22.2|22.29|22.21|22.26|22.18|0
1642186210000|2022-01-14 18:50:10|22.29|22.21|22.29|22.21|22.29|22.21|22.26|22.18|1
1642186220000|2022-01-14 18:50:20|22.28|22.2|22.29|22.21|22.29|22.21|22.28|22.2|0
1642186230000|2022-01-14 18:50:30|22.28|22.2|22.29|22.21|22.29|22.21|22.28|22.2|0
1642186240000|2022-01-14 18:50:40|22.24|22.16|22.24|22.16|22.26|22.18|22.21|22.13|2
1642186250000|2022-01-14 18:50:50|22.23|22.15|22.21|22.13|22.24|22.16|22.21|22.13|0
1642186260000|2022-01-14 18:51:00|22.2|22.12|22.21|22.13|22.23|22.15|22.2|22.12|46
1642186270000|2022-01-14 18:51:10|22.2|22.12|22.18|22.1|22.2|22.12|22.18|22.1|0
1642186280000|2022-01-14 18:51:20|22.16|22.08|22.18|22.1|22.18|22.1|22.16|22.08|0
1642186290000|2022-01-14 18:51:30|22.16|22.08|22.18|22.1|22.18|22.1|22.16|22.08|0
1642186310000|2022-01-14 18:51:50|22.2|22.12|22.18|22.1|22.2|22.12|22.18|22.1|1
1642186320000|2022-01-14 18:52:00|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1642186370000|2022-01-14 18:52:50|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1642186380000|2022-01-14 18:53:00|22.22|22.14|22.22|22.14|22.25|22.17|22.22|22.14|0
1642186410000|2022-01-14 18:53:30|||||||||12
1642186440000|2022-01-14 18:54:00|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|1
1642186450000|2022-01-14 18:54:10|22.22|22.14|22.25|22.17|22.25|22.17|22.22|22.14|0
1642186470000|2022-01-14 18:54:30|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1642186480000|2022-01-14 18:54:40|22.25|22.17|22.22|22.14|22.25|22.17|22.22|22.14|0
1642186540000|2022-01-14 18:55:40|||||||||16
1642186600000|2022-01-14 18:56:40|22.17|22.09|22.17|22.09|22.17|22.09|22.15|22.07|4
1642186610000|2022-01-14 18:56:50|22.15|22.07|22.17|22.09|22.17|22.09|22.15|22.07|2
1642186620000|2022-01-14 18:57:00|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|4
1642186630000|2022-01-14 18:57:10|22.12|22.04|22.12|22.04|22.12|22.04|22.1|22.02|0
1642186680000|2022-01-14 18:58:00|||||||||1
1642186700000|2022-01-14 18:58:20|22.1|22.02|22.12|22.04|22.12|22.04|22.1|22.02|0
1642186710000|2022-01-14 18:58:30|22.1|22.02|22.1|22.02|22.12|22.04|22.1|22.02|0
1642186720000|2022-01-14 18:58:40|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1642186740000|2022-01-14 18:59:00|22.17|22.09|22.12|22.04|22.17|22.09|22.12|22.04|0
1642186760000|2022-01-14 18:59:20|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1642186800000|2022-01-14 19:00:00|22.17|22.09|22.15|22.07|22.17|22.09|22.15|22.07|1
1642186820000|2022-01-14 19:00:20|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1642186870000|2022-01-14 19:01:10|22.1|22.02|22.12|22.04|22.12|22.04|22.1|22.02|0
1642186890000|2022-01-14 19:01:30|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1642186900000|2022-01-14 19:01:40|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|1
1642186910000|2022-01-14 19:01:50|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1642186920000|2022-01-14 19:02:00|22.07|21.99|22.05|21.97|22.07|21.99|22.03|21.95|3
1642186930000|2022-01-14 19:02:10|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1642186960000|2022-01-14 19:02:40|||||||||6
1642187010000|2022-01-14 19:03:30|||||||||2
1642187040000|2022-01-14 19:04:00|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1642187050000|2022-01-14 19:04:10|22.12|22.04|22.1|22.02|22.12|22.04|22.1|22.02|0
1642187060000|2022-01-14 19:04:20|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1642187090000|2022-01-14 19:04:50|22.14|22.06|22.16|22.08|22.17|22.09|22.14|22.06|24
1642187100000|2022-01-14 19:05:00|22.14|22.06|22.12|22.04|22.14|22.06|22.12|22.04|0
1642187130000|2022-01-14 19:05:30|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1642187140000|2022-01-14 19:05:40|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1642187150000|2022-01-14 19:05:50|22.14|22.06|22.16|22.08|22.16|22.08|22.14|22.06|0
1642187160000|2022-01-14 19:06:00|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1642187170000|2022-01-14 19:06:10|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1642187180000|2022-01-14 19:06:20|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1642187190000|2022-01-14 19:06:30|22.14|22.06|22.12|22.04|22.14|22.06|22.12|22.04|0
1642187200000|2022-01-14 19:06:40|22.14|22.06|22.16|22.08|22.16|22.08|22.12|22.04|0
1642187220000|2022-01-14 19:07:00|22.14|22.06|22.16|22.08|22.16|22.08|22.14|22.06|0
1642187240000|2022-01-14 19:07:20|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1642187250000|2022-01-14 19:07:30|22.16|22.08|22.18|22.1|22.18|22.1|22.16|22.08|0
1642187260000|2022-01-14 19:07:40|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1642187300000|2022-01-14 19:08:20|22.14|22.06|22.12|22.04|22.14|22.06|22.12|22.04|1
1642187320000|2022-01-14 19:08:40|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1642187330000|2022-01-14 19:08:50|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1642187400000|2022-01-14 19:10:00|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|5
1642187420000|2022-01-14 19:10:20|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|3
1642187430000|2022-01-14 19:10:30|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1642187450000|2022-01-14 19:10:50|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|0
1642187470000|2022-01-14 19:11:10|22.18|22.1|22.18|22.1|22.18|22.1|22.16|22.08|0
1642187540000|2022-01-14 19:12:20|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1642187600000|2022-01-14 19:13:20|22.14|22.06|22.14|22.06|22.16|22.08|22.12|22.04|0
1642187610000|2022-01-14 19:13:30|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1642187640000|2022-01-14 19:14:00|22.11|22.03|22.07|21.99|22.11|22.03|22.07|21.99|0
1642187650000|2022-01-14 19:14:10|22.09|22.01|22.11|22.03|22.11|22.03|22.09|22.01|0
1642187660000|2022-01-14 19:14:20|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|0
1642187670000|2022-01-14 19:14:30|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|5
1642187690000|2022-01-14 19:14:50|22.07|21.99|22.09|22.01|22.09|22.01|22.07|21.99|0
1642187700000|2022-01-14 19:15:00|22.07|21.99|22.05|21.97|22.07|21.99|22.04|21.96|18
1642187710000|2022-01-14 19:15:10|22.07|21.99|22.09|22.01|22.09|22.01|22.07|21.99|6
1642187720000|2022-01-14 19:15:20|22.1|22.02|22.09|22.01|22.1|22.02|22.09|22.01|0
1642187750000|2022-01-14 19:15:50|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1642187760000|2022-01-14 19:16:00|22.09|22.01|22.12|22.04|22.12|22.04|22.09|22.01|0
1642187770000|2022-01-14 19:16:10|22.1|22.02|22.09|22.01|22.12|22.04|22.09|22.01|1
1642187780000|2022-01-14 19:16:20|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1642187790000|2022-01-14 19:16:30|22.05|21.97|22.09|22.01|22.09|22.01|22.05|21.97|0
1642187810000|2022-01-14 19:16:50|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|7
1642187830000|2022-01-14 19:17:10|22.1|22.02|22.12|22.04|22.12|22.04|22.1|22.02|0
1642187840000|2022-01-14 19:17:20|22.1|22.02|22.12|22.04|22.12|22.04|22.1|22.02|0
1642187850000|2022-01-14 19:17:30|22.1|22.02|22.09|22.01|22.1|22.02|22.09|22.01|0
1642187880000|2022-01-14 19:18:00|22.11|22.03|22.09|22.01|22.12|22.04|22.09|22.01|2
1642187890000|2022-01-14 19:18:10|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1642187920000|2022-01-14 19:18:40|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|15
1642187930000|2022-01-14 19:18:50|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1642187950000|2022-01-14 19:19:10|22.09|22.01|22.09|22.01|22.1|22.02|22.09|22.01|1
1642187960000|2022-01-14 19:19:20|22.1|22.02|22.09|22.01|22.1|22.02|22.09|22.01|0
1642187970000|2022-01-14 19:19:30|22.07|21.99|22.09|22.01|22.09|22.01|22.07|21.99|0
1642187980000|2022-01-14 19:19:40|22.1|22.02|22.09|22.01|22.12|22.04|22.09|22.01|0
1642187990000|2022-01-14 19:19:50|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1642188000000|2022-01-14 19:20:00|22.12|22.04|22.12|22.04|22.12|22.04|22.09|22.01|0
1642188020000|2022-01-14 19:20:20|22.14|22.06|22.12|22.04|22.14|22.06|22.12|22.04|0
1642188030000|2022-01-14 19:20:30|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|2
1642188060000|2022-01-14 19:21:00|22.1|22.02|22.09|22.01|22.12|22.04|22.09|22.01|0
1642188070000|2022-01-14 19:21:10|22.12|22.04|22.09|22.01|22.12|22.04|22.09|22.01|2
1642188090000|2022-01-14 19:21:30|22.12|22.04|22.09|22.01|22.12|22.04|22.09|22.01|1
1642188100000|2022-01-14 19:21:40|22.1|22.02|22.12|22.04|22.12|22.04|22.1|22.02|0
1642188110000|2022-01-14 19:21:50|22.1|22.02|22.12|22.04|22.12|22.04|22.1|22.02|0
1642188130000|2022-01-14 19:22:10|22.1|22.02|22.12|22.04|22.12|22.04|22.1|22.02|0
1642188160000|2022-01-14 19:22:40|22.1|22.02|22.09|22.01|22.1|22.02|22.09|22.01|1
1642188170000|2022-01-14 19:22:50|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|1
1642188180000|2022-01-14 19:23:00|22.09|22.01|22.1|22.02|22.12|22.04|22.09|22.01|0
1642188190000|2022-01-14 19:23:10|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1642188200000|2022-01-14 19:23:20|22.1|22.02|22.09|22.01|22.1|22.02|22.09|22.01|0
1642188210000|2022-01-14 19:23:30|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1642188220000|2022-01-14 19:23:40|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|2
1642188240000|2022-01-14 19:24:00|||||||||3
1642188300000|2022-01-14 19:25:00|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|4
1642188320000|2022-01-14 19:25:20|||||||||1
1642188330000|2022-01-14 19:25:30|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1642188340000|2022-01-14 19:25:40|22.1|22.02|22.07|21.99|22.1|22.02|22.07|21.99|0
1642188350000|2022-01-14 19:25:50|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1642188360000|2022-01-14 19:26:00|22.07|21.99|22.1|22.02|22.1|22.02|22.07|21.99|0
1642188390000|2022-01-14 19:26:30|22.12|22.04|22.1|22.02|22.12|22.04|22.1|22.02|0
1642188410000|2022-01-14 19:26:50|22.12|22.04|22.1|22.02|22.12|22.04|22.1|22.02|0
1642188420000|2022-01-14 19:27:00|22.12|22.04|22.12|22.04|22.12|22.04|22.1|22.02|0
1642188430000|2022-01-14 19:27:10|22.1|22.02|22.12|22.04|22.12|22.04|22.1|22.02|12
1642188450000|2022-01-14 19:27:30|22.13|22.05|22.13|22.05|22.15|22.07|22.13|22.05|0
1642188460000|2022-01-14 19:27:40|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1642188470000|2022-01-14 19:27:50|22.16|22.08|22.13|22.05|22.16|22.08|22.13|22.05|0
1642188480000|2022-01-14 19:28:00|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1642188490000|2022-01-14 19:28:10|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1642188500000|2022-01-14 19:28:20|22.15|22.07|22.15|22.07|22.16|22.08|22.15|22.07|0
1642188530000|2022-01-14 19:28:50|22.13|22.05|22.15|22.07|22.15|22.07|22.13|22.05|0
1642188540000|2022-01-14 19:29:00|22.13|22.05|22.15|22.07|22.15|22.07|22.13|22.05|0
1642188550000|2022-01-14 19:29:10|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1642188560000|2022-01-14 19:29:20|22.12|22.04|22.12|22.04|22.13|22.05|22.12|22.04|4
1642188570000|2022-01-14 19:29:30|22.13|22.05|22.16|22.08|22.16|22.08|22.12|22.04|2
1642188580000|2022-01-14 19:29:40|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1642188590000|2022-01-14 19:29:50|22.16|22.08|22.18|22.1|22.18|22.1|22.16|22.08|0
1642188600000|2022-01-14 19:30:00|22.2|22.12|22.18|22.1|22.2|22.12|22.18|22.1|0
1642188610000|2022-01-14 19:30:10|22.16|22.08|22.15|22.07|22.16|22.08|22.13|22.05|0
1642188620000|2022-01-14 19:30:20|22.13|22.05|22.13|22.05|22.15|22.07|22.13|22.05|0
1642188640000|2022-01-14 19:30:40|22.12|22.04|22.1|22.02|22.13|22.05|22.1|22.02|2
1642188660000|2022-01-14 19:31:00|22.07|21.99|22.05|21.97|22.08|22|22.03|21.95|1
1642188670000|2022-01-14 19:31:10|22.03|21.95|22.06|21.98|22.06|21.98|22.01|21.93|1
1642188680000|2022-01-14 19:31:20|22.04|21.96|22.03|21.95|22.06|21.98|22.03|21.95|0
1642188690000|2022-01-14 19:31:30|22.04|21.96|22.06|21.98|22.06|21.98|22.03|21.95|0
1642188700000|2022-01-14 19:31:40|||||||||1
1642188710000|2022-01-14 19:31:50|22.04|21.96|22.04|21.96|22.04|21.96|22.03|21.95|0
1642188720000|2022-01-14 19:32:00|22.06|21.98|22.03|21.95|22.06|21.98|22.03|21.95|0
1642188730000|2022-01-14 19:32:10|22.04|21.96|22.03|21.95|22.04|21.96|22.03|21.95|3
1642188740000|2022-01-14 19:32:20|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1642188750000|2022-01-14 19:32:30|22.03|21.95|22.01|21.93|22.03|21.95|22.01|21.93|0
1642188770000|2022-01-14 19:32:50|22|21.92|22.01|21.93|22.01|21.93|22|21.92|14
1642188790000|2022-01-14 19:33:10|21.99|21.91|21.98|21.9|21.99|21.91|21.98|21.9|3
1642188800000|2022-01-14 19:33:20|21.96|21.88|21.95|21.87|21.96|21.88|21.93|21.85|0
1642188810000|2022-01-14 19:33:30|21.96|21.88|21.96|21.88|21.96|21.88|21.95|21.87|3
1642188820000|2022-01-14 19:33:40|21.95|21.87|21.98|21.9|21.98|21.9|21.95|21.87|1
1642188850000|2022-01-14 19:34:10|22|21.92|22|21.92|22.01|21.93|22|21.92|0
1642188860000|2022-01-14 19:34:20|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|1
1642188870000|2022-01-14 19:34:30|22|21.92|21.98|21.9|22|21.92|21.98|21.9|0
1642188880000|2022-01-14 19:34:40|21.97|21.89|21.96|21.88|21.98|21.9|21.95|21.87|0
1642188890000|2022-01-14 19:34:50|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1642188900000|2022-01-14 19:35:00|22|21.92|21.98|21.9|22|21.92|21.98|21.9|0
1642188910000|2022-01-14 19:35:10|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|4
1642188930000|2022-01-14 19:35:30|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1642188940000|2022-01-14 19:35:40|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1642188950000|2022-01-14 19:35:50|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|6
1642188960000|2022-01-14 19:36:00|21.89|21.81|21.88|21.8|21.91|21.83|21.88|21.8|6
1642188970000|2022-01-14 19:36:10|||||||||4
1642189020000|2022-01-14 19:37:00|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|1
1642189030000|2022-01-14 19:37:10|21.95|21.87|21.93|21.85|21.95|21.87|21.92|21.84|6
1642189080000|2022-01-14 19:38:00|21.92|21.84|21.91|21.83|21.92|21.84|21.88|21.8|12
1642189100000|2022-01-14 19:38:20|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|1
1642189110000|2022-01-14 19:38:30|21.95|21.87|21.95|21.87|21.96|21.88|21.95|21.87|0
1642189120000|2022-01-14 19:38:40|21.93|21.85|21.93|21.85|21.96|21.88|21.93|21.85|0
1642189130000|2022-01-14 19:38:50|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|0
1642189140000|2022-01-14 19:39:00|21.95|21.87|21.93|21.85|21.96|21.88|21.93|21.85|0
1642189160000|2022-01-14 19:39:20|||||||||1
1642189170000|2022-01-14 19:39:30|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1642189180000|2022-01-14 19:39:40|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1642189190000|2022-01-14 19:39:50|22|21.92|22.01|21.93|22.01|21.93|22|21.92|0
1642189200000|2022-01-14 19:40:00|22.03|21.95|22.03|21.95|22.06|21.98|22.03|21.95|0
1642189220000|2022-01-14 19:40:20|22.05|21.97|22.03|21.95|22.06|21.98|22.03|21.95|0
1642189230000|2022-01-14 19:40:30|22.05|21.97|22.06|21.98|22.06|21.98|22.05|21.97|0
1642189240000|2022-01-14 19:40:40|22.05|21.97|22.06|21.98|22.06|21.98|22.05|21.97|0
1642189250000|2022-01-14 19:40:50|22.05|21.97|22.06|21.98|22.06|21.98|22.05|21.97|0
1642189260000|2022-01-14 19:41:00|22.05|21.97|22.01|21.93|22.05|21.97|22.01|21.93|0
1642189290000|2022-01-14 19:41:30|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1642189300000|2022-01-14 19:41:40|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1642189340000|2022-01-14 19:42:20|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1642189350000|2022-01-14 19:42:30|22.05|21.97|22.03|21.95|22.05|21.97|22.03|21.95|0
1642189360000|2022-01-14 19:42:40|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1642189420000|2022-01-14 19:43:40|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|0
1642189430000|2022-01-14 19:43:50|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1642189440000|2022-01-14 19:44:00|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1642189450000|2022-01-14 19:44:10|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|10
1642189460000|2022-01-14 19:44:20|||||||||6
1642189470000|2022-01-14 19:44:30|22.09|22.01|22.09|22.01|22.1|22.02|22.09|22.01|0
1642189480000|2022-01-14 19:44:40|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1642189490000|2022-01-14 19:44:50|||||||||1
1642189560000|2022-01-14 19:46:00|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|1
1642189580000|2022-01-14 19:46:20|22.1|22.02|22.1|22.02|22.1|22.02|22.09|22.01|1
1642189590000|2022-01-14 19:46:30|22.09|22.01|22.02|21.94|22.09|22.01|22.02|21.94|1
1642189600000|2022-01-14 19:46:40|22.05|21.97|22.05|21.97|22.05|21.97|22.02|21.94|0
1642189620000|2022-01-14 19:47:00|22.02|21.94|22.02|21.94|22.05|21.97|22.02|21.94|0
1642189630000|2022-01-14 19:47:10|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1642189640000|2022-01-14 19:47:20|22.02|21.94|21.97|21.89|22.02|21.94|21.97|21.89|9
1642189650000|2022-01-14 19:47:30|22|21.92|22|21.92|22|21.92|22|21.92|0
1642189660000|2022-01-14 19:47:40|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1642189680000|2022-01-14 19:48:00|22|21.92|22|21.92|22|21.92|22|21.92|1
1642189700000|2022-01-14 19:48:20|22.02|21.94|22.05|21.97|22.05|21.97|22.02|21.94|0
1642189710000|2022-01-14 19:48:30|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1642189730000|2022-01-14 19:48:50|22.05|21.97|22.02|21.94|22.05|21.97|22.02|21.94|0
1642189740000|2022-01-14 19:49:00|22|21.92|22|21.92|22|21.92|22|21.92|1
1642189750000|2022-01-14 19:49:10|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1642189810000|2022-01-14 19:50:10|||||||||1
1642189830000|2022-01-14 19:50:30|21.97|21.89|21.98|21.9|21.98|21.9|21.97|21.89|6
1642189840000|2022-01-14 19:50:40|21.97|21.89|21.98|21.9|21.98|21.9|21.97|21.89|0
1642189850000|2022-01-14 19:50:50|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1642189870000|2022-01-14 19:51:10|21.92|21.84|21.9|21.82|21.92|21.84|21.9|21.82|0
1642189880000|2022-01-14 19:51:20|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1642189940000|2022-01-14 19:52:20|21.95|21.87|21.97|21.89|22|21.92|21.92|21.84|6
1642189970000|2022-01-14 19:52:50|||||||||9
1642189980000|2022-01-14 19:53:00|21.99|21.91|22|21.92|22|21.92|21.97|21.89|1
1642190010000|2022-01-14 19:53:30|21.97|21.89|22|21.92|22|21.92|21.97|21.89|0
1642190020000|2022-01-14 19:53:40|21.97|21.89|22|21.92|22|21.92|21.97|21.89|0
1642190030000|2022-01-14 19:53:50|21.97|21.89|21.99|21.91|21.99|21.91|21.97|21.89|0
1642190040000|2022-01-14 19:54:00|22|21.92|22|21.92|22|21.92|22|21.92|0
1642190050000|2022-01-14 19:54:10|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1642190060000|2022-01-14 19:54:20|21.97|21.89|22|21.92|22|21.92|21.97|21.89|0
1642190080000|2022-01-14 19:54:40|||||||||1
1642190090000|2022-01-14 19:54:50|21.98|21.9|22|21.92|22|21.92|21.98|21.9|1
1642190100000|2022-01-14 19:55:00|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1642190120000|2022-01-14 19:55:20|22|21.92|22|21.92|22|21.92|22|21.92|0
1642190130000|2022-01-14 19:55:30|21.97|21.89|22|21.92|22|21.92|21.97|21.89|0
1642190140000|2022-01-14 19:55:40|21.97|21.89|22|21.92|22|21.92|21.97|21.89|0
1642190160000|2022-01-14 19:56:00|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1642190170000|2022-01-14 19:56:10|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|1
1642190220000|2022-01-14 19:57:00|21.95|21.87|21.95|21.87|21.95|21.87|21.92|21.84|1
1642190230000|2022-01-14 19:57:10|21.92|21.84|21.95|21.87|21.95|21.87|21.92|21.84|0
1642190240000|2022-01-14 19:57:20|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1642190250000|2022-01-14 19:57:30|21.95|21.87|21.95|21.87|21.95|21.87|21.92|21.84|0
1642190270000|2022-01-14 19:57:50|21.97|21.89|22|21.92|22|21.92|21.97|21.89|2
1642190300000|2022-01-14 19:58:20|21.97|21.89|22|21.92|22|21.92|21.97|21.89|0
1642190330000|2022-01-14 19:58:50|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|1
1642190340000|2022-01-14 19:59:00|21.97|21.89|21.93|21.85|21.97|21.89|21.93|21.85|1
1642190360000|2022-01-14 19:59:20|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1642190390000|2022-01-14 19:59:50|22|21.92|22|21.92|22|21.92|21.99|21.91|0
1642190400000|2022-01-14 20:00:00|21.99|21.91|21.94|21.86|21.99|21.91|21.94|21.86|0
1642190410000|2022-01-14 20:00:10|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1642190420000|2022-01-14 20:00:20|21.99|21.91|21.97|21.89|21.99|21.91|21.97|21.89|0
1642190430000|2022-01-14 20:00:30|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1642190480000|2022-01-14 20:01:20|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1642190510000|2022-01-14 20:01:50|21.9|21.82|21.88|21.8|21.9|21.82|21.88|21.8|0
1642190520000|2022-01-14 20:02:00|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|6
1642190530000|2022-01-14 20:02:10|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1642190540000|2022-01-14 20:02:20|21.87|21.79|21.83|21.75|21.87|21.79|21.83|21.75|0
1642190550000|2022-01-14 20:02:30|21.85|21.77|21.85|21.77|21.85|21.77|21.83|21.75|0
1642190560000|2022-01-14 20:02:40|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1642190580000|2022-01-14 20:03:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1642190590000|2022-01-14 20:03:10|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1642190600000|2022-01-14 20:03:20|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|13
1642190610000|2022-01-14 20:03:30|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1642190620000|2022-01-14 20:03:40|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1642190630000|2022-01-14 20:03:50|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|15
1642190640000|2022-01-14 20:04:00|||||||||2
1642190650000|2022-01-14 20:04:10|21.79|21.71|21.77|21.69|21.79|21.71|21.77|21.69|0
1642190660000|2022-01-14 20:04:20|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|1
1642190690000|2022-01-14 20:04:50|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1642190760000|2022-01-14 20:06:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|1
1642190790000|2022-01-14 20:06:30|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1642190820000|2022-01-14 20:07:00|21.88|21.8|21.9|21.82|21.9|21.82|21.88|21.8|0
1642190840000|2022-01-14 20:07:20|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|0
1642190860000|2022-01-14 20:07:40|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|0
1642190870000|2022-01-14 20:07:50|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1642190890000|2022-01-14 20:08:10|21.93|21.85|21.96|21.88|21.96|21.88|21.93|21.85|0
1642190920000|2022-01-14 20:08:40|21.95|21.87|21.95|21.87|21.96|21.88|21.95|21.87|0
1642190930000|2022-01-14 20:08:50|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1642190940000|2022-01-14 20:09:00|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|1
1642190950000|2022-01-14 20:09:10|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1642190980000|2022-01-14 20:09:40|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1642191020000|2022-01-14 20:10:20|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|0
1642191030000|2022-01-14 20:10:30|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1642191040000|2022-01-14 20:10:40|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1642191060000|2022-01-14 20:11:00|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1642191080000|2022-01-14 20:11:20|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1642191110000|2022-01-14 20:11:50|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1642191130000|2022-01-14 20:12:10|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|6
1642191150000|2022-01-14 20:12:30|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1642191160000|2022-01-14 20:12:40|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1642191200000|2022-01-14 20:13:20|21.84|21.76|21.88|21.8|21.88|21.8|21.84|21.76|0
1642191220000|2022-01-14 20:13:40|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|0
1642191260000|2022-01-14 20:14:20|||||||||1
1642191300000|2022-01-14 20:15:00|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1642191340000|2022-01-14 20:15:40|21.88|21.8|21.86|21.78|21.88|21.8|21.86|21.78|0
1642191350000|2022-01-14 20:15:50|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1642191370000|2022-01-14 20:16:10|21.86|21.78|21.83|21.75|21.86|21.78|21.83|21.75|0
1642191380000|2022-01-14 20:16:20|21.85|21.77|21.85|21.77|21.85|21.77|21.83|21.75|0
1642191400000|2022-01-14 20:16:40|21.83|21.75|21.8|21.72|21.83|21.75|21.8|21.72|0
1642191410000|2022-01-14 20:16:50|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1642191420000|2022-01-14 20:17:00|21.73|21.65|21.71|21.63|21.73|21.65|21.7|21.62|6
1642191430000|2022-01-14 20:17:10|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1642191450000|2022-01-14 20:17:30|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1642191630000|2022-01-14 20:20:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1642191640000|2022-01-14 20:20:40|21.68|21.6|21.65|21.57|21.68|21.6|21.65|21.57|0
1642191650000|2022-01-14 20:20:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1642191660000|2022-01-14 20:21:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1642191670000|2022-01-14 20:21:10|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|0
1642191700000|2022-01-14 20:21:40|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1642191730000|2022-01-14 20:22:10|||||||||9
1642191760000|2022-01-14 20:22:40|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1642191770000|2022-01-14 20:22:50|||||||||4
1642191790000|2022-01-14 20:23:10|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1642191810000|2022-01-14 20:23:30|21.66|21.58|21.64|21.56|21.66|21.58|21.64|21.56|0
1642191820000|2022-01-14 20:23:40|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1642191840000|2022-01-14 20:24:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|10
1642191850000|2022-01-14 20:24:10|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|1
1642191870000|2022-01-14 20:24:30|21.6|21.52|21.62|21.54|21.62|21.54|21.6|21.52|0
1642191900000|2022-01-14 20:25:00|||||||||9
1642191920000|2022-01-14 20:25:20|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1642191950000|2022-01-14 20:25:50|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1642192010000|2022-01-14 20:26:50|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1642192020000|2022-01-14 20:27:00|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1642192050000|2022-01-14 20:27:30|21.6|21.52|21.62|21.54|21.62|21.54|21.6|21.52|0
1642192060000|2022-01-14 20:27:40|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1642192080000|2022-01-14 20:28:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1642192120000|2022-01-14 20:28:40|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1642192150000|2022-01-14 20:29:10|||||||||1
1642192200000|2022-01-14 20:30:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1642192210000|2022-01-14 20:30:10|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|2
1642192230000|2022-01-14 20:30:30|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1642192240000|2022-01-14 20:30:40|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1642192270000|2022-01-14 20:31:10|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|2
1642192300000|2022-01-14 20:31:40|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1642192320000|2022-01-14 20:32:00|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|7
1642192330000|2022-01-14 20:32:10|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1642192340000|2022-01-14 20:32:20|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|1
1642192360000|2022-01-14 20:32:40|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1642192380000|2022-01-14 20:33:00|21.5|21.42|21.47|21.39|21.5|21.42|21.47|21.39|0
1642192420000|2022-01-14 20:33:40|||||||||2
1642192440000|2022-01-14 20:34:00|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1642192520000|2022-01-14 20:35:20|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1642192560000|2022-01-14 20:36:00|21.43|21.35|21.45|21.37|21.45|21.37|21.43|21.35|0
1642192570000|2022-01-14 20:36:10|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1642192670000|2022-01-14 20:37:50|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1642192680000|2022-01-14 20:38:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1642192690000|2022-01-14 20:38:10|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|0
1642192700000|2022-01-14 20:38:20|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1642192710000|2022-01-14 20:38:30|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1642192720000|2022-01-14 20:38:40|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|0
1642192730000|2022-01-14 20:38:50|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1642192740000|2022-01-14 20:39:00|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1642192750000|2022-01-14 20:39:10|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1642192780000|2022-01-14 20:39:40|21.45|21.37|21.45|21.37|21.45|21.37|21.42|21.34|0
1642192790000|2022-01-14 20:39:50|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1642192810000|2022-01-14 20:40:10|21.49|21.41|21.52|21.44|21.52|21.44|21.49|21.41|8
1642192820000|2022-01-14 20:40:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1642192830000|2022-01-14 20:40:30|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1642192840000|2022-01-14 20:40:40|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1642192850000|2022-01-14 20:40:50|21.52|21.44|21.48|21.4|21.52|21.44|21.48|21.4|0
1642192860000|2022-01-14 20:41:00|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1642192870000|2022-01-14 20:41:10|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|0
1642192890000|2022-01-14 20:41:30|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|2
1642192920000|2022-01-14 20:42:00|21.43|21.35|21.45|21.37|21.45|21.37|21.43|21.35|0
1642192930000|2022-01-14 20:42:10|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1642192940000|2022-01-14 20:42:20|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1642192950000|2022-01-14 20:42:30|||||||||4
1642192960000|2022-01-14 20:42:40|21.44|21.36|21.42|21.34|21.45|21.37|21.42|21.34|0
1642192970000|2022-01-14 20:42:50|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1642192980000|2022-01-14 20:43:00|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|5
1642192990000|2022-01-14 20:43:10|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1642193010000|2022-01-14 20:43:30|21.46|21.38|21.42|21.34|21.46|21.38|21.42|21.34|0
1642193020000|2022-01-14 20:43:40|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1642193030000|2022-01-14 20:43:50|21.42|21.34|21.4|21.32|21.42|21.34|21.39|21.31|11
1642193060000|2022-01-14 20:44:20|||||||||1
1642193080000|2022-01-14 20:44:40|21.37|21.29|21.4|21.32|21.4|21.32|21.37|21.29|0
1642193090000|2022-01-14 20:44:50|21.37|21.29|21.4|21.32|21.4|21.32|21.37|21.29|0
1642193110000|2022-01-14 20:45:10|21.39|21.31|21.39|21.31|21.39|21.31|21.36|21.28|5
1642193120000|2022-01-14 20:45:20|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|12
1642193150000|2022-01-14 20:45:50|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|0
1642193160000|2022-01-14 20:46:00|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|6
1642193170000|2022-01-14 20:46:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|10
1642193190000|2022-01-14 20:46:30|21.44|21.36|21.46|21.38|21.46|21.38|21.44|21.36|32
1642193200000|2022-01-14 20:46:40|21.49|21.41|21.49|21.41|21.49|21.41|21.46|21.38|0
1642193220000|2022-01-14 20:47:00|21.51|21.43|21.51|21.43|21.51|21.43|21.49|21.41|0
1642193240000|2022-01-14 20:47:20|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|0
1642193270000|2022-01-14 20:47:50|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|3
1642193280000|2022-01-14 20:48:00|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1642193290000|2022-01-14 20:48:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|6
1642193300000|2022-01-14 20:48:20|||||||||4
1642193330000|2022-01-14 20:48:50|21.49|21.41|21.49|21.41|21.49|21.41|21.48|21.4|2
1642193350000|2022-01-14 20:49:10|21.46|21.38|21.51|21.43|21.51|21.43|21.46|21.38|0
1642193370000|2022-01-14 20:49:30|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1642193400000|2022-01-14 20:50:00|21.47|21.39|21.39|21.31|21.47|21.39|21.34|21.26|5
1642193410000|2022-01-14 20:50:10|21.37|21.29|21.36|21.28|21.39|21.31|21.36|21.28|0
1642193420000|2022-01-14 20:50:20|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|8
1642193430000|2022-01-14 20:50:30|21.36|21.28|21.39|21.31|21.39|21.31|21.36|21.28|0
1642193440000|2022-01-14 20:50:40|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|1
1642193450000|2022-01-14 20:50:50|21.38|21.3|21.39|21.31|21.41|21.33|21.38|21.3|0
1642193460000|2022-01-14 20:51:00|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1642193470000|2022-01-14 20:51:10|21.39|21.31|21.36|21.28|21.39|21.31|21.36|21.28|0
1642193480000|2022-01-14 20:51:20|21.41|21.33|21.41|21.33|21.41|21.33|21.39|21.31|0
1642193490000|2022-01-14 20:51:30|21.43|21.35|21.46|21.38|21.46|21.38|21.43|21.35|4
1642193500000|2022-01-14 20:51:40|21.48|21.4|21.51|21.43|21.51|21.43|21.48|21.4|0
1642193510000|2022-01-14 20:51:50|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1642193520000|2022-01-14 20:52:00|21.51|21.43|21.49|21.41|21.51|21.43|21.48|21.4|2
1642193530000|2022-01-14 20:52:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1642193540000|2022-01-14 20:52:20|21.49|21.41|21.46|21.38|21.49|21.41|21.46|21.38|4
1642193560000|2022-01-14 20:52:40|21.49|21.41|21.46|21.38|21.49|21.41|21.46|21.38|1
1642193570000|2022-01-14 20:52:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1642193600000|2022-01-14 20:53:20|21.41|21.33|21.43|21.35|21.43|21.35|21.41|21.33|0
1642193640000|2022-01-14 20:54:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1642193650000|2022-01-14 20:54:10|21.46|21.38|21.48|21.4|21.48|21.4|21.46|21.38|2
1642193660000|2022-01-14 20:54:20|21.46|21.38|21.46|21.38|21.48|21.4|21.46|21.38|0
1642193680000|2022-01-14 20:54:40|21.54|21.29|21.46|21.38|21.54|21.4|21.45|21.29|13
1642193700000|2022-01-14 20:55:00|21.48|21.4|21.53|21.45|21.53|21.45|21.48|21.4|9
1642193710000|2022-01-14 20:55:10|21.51|21.43|21.51|21.43|21.53|21.45|21.51|21.43|0
1642193730000|2022-01-14 20:55:30|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|0
1642193740000|2022-01-14 20:55:40|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|0
1642193760000|2022-01-14 20:56:00|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|0
1642193780000|2022-01-14 20:56:20|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1642193830000|2022-01-14 20:57:10|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|1
1642193850000|2022-01-14 20:57:30|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|1
1642193860000|2022-01-14 20:57:40|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|10
1642193870000|2022-01-14 20:57:50|21.59|21.34|21.56|21.31|21.59|21.34|21.56|21.31|0
1642193880000|2022-01-14 20:58:00|21.47|21.39|21.5|21.25|21.5|21.39|21.47|21.25|0
1642193890000|2022-01-14 20:58:10|21.56|21.31|21.56|21.31|21.56|21.31|21.56|21.31|0
1642193900000|2022-01-14 20:58:20|21.57|21.32|21.59|21.34|21.59|21.34|21.57|21.32|0
1642193940000|2022-01-14 20:59:00|||||||||1
1642193990000|2022-01-14 20:59:50|21.61|21.36|21.66|21.36|21.66|21.39|21.61|21.36|1
1642378500000|2022-01-17 00:15:00|21.44|21.14|21.44|21.14|21.44|21.14|21.44|21.14|0
1642378590000|2022-01-17 00:16:30|21.95|21.65|21.9|21.6|21.95|21.65|21.9|21.6|0
1642378600000|2022-01-17 00:16:40|22.02|21.72|21.46|21.16|22.02|21.72|21.46|21.16|0
1642378620000|2022-01-17 00:17:00|21.49|21.19|21.49|21.19|21.49|21.19|21.46|21.16|0
1642378640000|2022-01-17 00:17:20|21.46|21.16|21.46|21.16|21.46|21.16|21.46|21.16|0
1642378910000|2022-01-17 00:21:50|21.44|21.14|21.44|21.14|21.44|21.14|21.44|21.14|0
1642379160000|2022-01-17 00:26:00|21.45|21.15|21.45|21.15|21.45|21.15|21.45|21.15|0
1642380430000|2022-01-17 00:47:10|22.07|21.82|22.1|21.85|22.1|21.85|22.07|21.82|0
1642380440000|2022-01-17 00:47:20|21.74|21.44|21.74|21.44|21.74|21.44|21.74|21.44|0
1642380460000|2022-01-17 00:47:40|22.1|21.85|22.1|21.85|22.1|21.85|22.1|21.85|0
1642380830000|2022-01-17 00:53:50|22.08|21.83|22.08|21.83|22.08|21.83|22.08|21.83|0
1642380920000|2022-01-17 00:55:20|21.74|21.44|21.72|21.42|21.74|21.44|21.72|21.42|1
1642380940000|2022-01-17 00:55:40|21.79|21.49|21.86|21.56|21.86|21.56|21.79|21.49|0
1642380970000|2022-01-17 00:56:10|21.84|21.54|21.79|21.49|21.84|21.54|21.79|21.49|0
1642380980000|2022-01-17 00:56:20|21.82|21.52|21.82|21.52|21.82|21.52|21.82|21.52|0
1642381080000|2022-01-17 00:58:00|21.79|21.49|21.84|21.54|21.84|21.54|21.6|21.3|0
1642381140000|2022-01-17 00:59:00|21.86|21.56|21.86|21.56|21.86|21.56|21.86|21.56|0
1642381370000|2022-01-17 01:02:50|21.89|21.59|21.91|21.61|21.91|21.61|21.89|21.59|0
1642381380000|2022-01-17 01:03:00|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|0
1642381440000|2022-01-17 01:04:00|21.91|21.61|21.92|21.62|21.92|21.62|21.91|21.61|0
1642381460000|2022-01-17 01:04:20|21.91|21.61|21.91|21.61|21.92|21.62|21.91|21.61|0
1642381480000|2022-01-17 01:04:40|21.65|21.35|21.94|21.64|21.94|21.64|21.65|21.35|0
1642381520000|2022-01-17 01:05:20|21.91|21.61|21.91|21.61|21.91|21.61|21.91|21.61|0
1642381550000|2022-01-17 01:05:50|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|0
1642381570000|2022-01-17 01:06:10|21.91|21.61|21.91|21.61|21.91|21.61|21.91|21.61|0
1642381680000|2022-01-17 01:08:00|21.89|21.59|21.91|21.61|21.91|21.61|21.65|21.35|0
1642381700000|2022-01-17 01:08:20|21.94|21.64|21.94|21.64|21.94|21.64|21.94|21.64|0
1642381750000|2022-01-17 01:09:10|21.96|21.66|21.96|21.66|21.96|21.66|21.96|21.66|0
1642381760000|2022-01-17 01:09:20|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1642381880000|2022-01-17 01:11:20|21.96|21.66|21.96|21.66|21.96|21.66|21.96|21.66|0
1642381980000|2022-01-17 01:13:00|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1642382030000|2022-01-17 01:13:50|||||||||1
1642382050000|2022-01-17 01:14:10|||||||||1
1642382100000|2022-01-17 01:15:00|22.01|21.71|21.99|21.69|22.01|21.71|21.99|21.69|0
1642382160000|2022-01-17 01:16:00|22.01|21.71|22.01|21.71|22.01|21.71|21.99|21.69|0
1642382180000|2022-01-17 01:16:20|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1642382190000|2022-01-17 01:16:30|22.01|21.71|21.99|21.69|22.01|21.71|21.99|21.69|0
1642382200000|2022-01-17 01:16:40|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1642382230000|2022-01-17 01:17:10|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1642382240000|2022-01-17 01:17:20|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1642382280000|2022-01-17 01:18:00|21.99|21.69|22.01|21.71|22.01|21.71|21.99|21.69|0
1642382300000|2022-01-17 01:18:20|21.99|21.69|21.99|21.69|22.01|21.71|21.99|21.69|0
1642382310000|2022-01-17 01:18:30|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1642382420000|2022-01-17 01:20:20|22.04|21.74|22.01|21.71|22.04|21.74|22.01|21.71|0
1642382500000|2022-01-17 01:21:40|21.99|21.69|22.01|21.71|22.01|21.71|21.99|21.69|0
1642382540000|2022-01-17 01:22:20|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1642382590000|2022-01-17 01:23:10|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1642382670000|2022-01-17 01:24:30|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1642382760000|2022-01-17 01:26:00|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1642382790000|2022-01-17 01:26:30|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1642382960000|2022-01-17 01:29:20|21.96|21.66|21.96|21.66|21.96|21.66|21.96|21.66|0
1642383000000|2022-01-17 01:30:00|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1642383070000|2022-01-17 01:31:10|21.96|21.66|21.96|21.66|21.96|21.66|21.96|21.66|0
1642383080000|2022-01-17 01:31:20|21.94|21.64|21.94|21.64|21.96|21.66|21.94|21.64|0
1642383090000|2022-01-17 01:31:30|21.96|21.66|21.94|21.64|21.96|21.66|21.94|21.64|0
1642383110000|2022-01-17 01:31:50|21.96|21.66|21.94|21.64|21.96|21.66|21.94|21.64|0
1642383120000|2022-01-17 01:32:00|21.96|21.66|21.94|21.64|21.96|21.66|21.94|21.64|0
1642383140000|2022-01-17 01:32:20|21.96|21.66|21.96|21.66|21.96|21.66|21.96|21.66|0
1642383150000|2022-01-17 01:32:30|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1642383300000|2022-01-17 01:35:00|21.96|21.66|21.96|21.66|21.96|21.66|21.94|21.64|0
1642383350000|2022-01-17 01:35:50|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1642383360000|2022-01-17 01:36:00|22.01|21.71|21.99|21.69|22.01|21.71|21.99|21.69|0
1642383410000|2022-01-17 01:36:50|22.01|21.71|22.04|21.74|22.04|21.74|22.01|21.71|0
1642383460000|2022-01-17 01:37:40|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1642383540000|2022-01-17 01:39:00|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1642383580000|2022-01-17 01:39:40|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1642383640000|2022-01-17 01:40:40|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1642383650000|2022-01-17 01:40:50|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1642383690000|2022-01-17 01:41:30|||||||||1
1642383780000|2022-01-17 01:43:00|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1642383790000|2022-01-17 01:43:10|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1642383820000|2022-01-17 01:43:40|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1642383860000|2022-01-17 01:44:20|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1642384030000|2022-01-17 01:47:10|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1642384040000|2022-01-17 01:47:20|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1642384110000|2022-01-17 01:48:30|22.02|21.72|22.01|21.71|22.02|21.72|22.01|21.71|0
1642384590000|2022-01-17 01:56:30|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1642384600000|2022-01-17 01:56:40|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1642384800000|2022-01-17 02:00:00|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1642384810000|2022-01-17 02:00:10|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1642384840000|2022-01-17 02:00:40|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1642384910000|2022-01-17 02:01:50|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1642385040000|2022-01-17 02:04:00|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1642385080000|2022-01-17 02:04:40|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1642385710000|2022-01-17 02:15:10|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1642385740000|2022-01-17 02:15:40|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1642385820000|2022-01-17 02:17:00|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1642385830000|2022-01-17 02:17:10|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1642385930000|2022-01-17 02:18:50|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1642386010000|2022-01-17 02:20:10|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1642386020000|2022-01-17 02:20:20|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1642386110000|2022-01-17 02:21:50|22.01|21.71|22.02|21.72|22.02|21.72|22.01|21.71|0
1642386130000|2022-01-17 02:22:10|22.01|21.71|22.02|21.72|22.02|21.72|22.01|21.71|0
1642386140000|2022-01-17 02:22:20|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1642386180000|2022-01-17 02:23:00|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1642386210000|2022-01-17 02:23:30|22.01|21.71|22.02|21.72|22.02|21.72|22.01|21.71|0
1642386270000|2022-01-17 02:24:30|22.01|21.71|22.02|21.72|22.02|21.72|22.01|21.71|0
1642386380000|2022-01-17 02:26:20|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1642386410000|2022-01-17 02:26:50|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1642387060000|2022-01-17 02:37:40|||||||||10
1642387210000|2022-01-17 02:40:10|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1642387220000|2022-01-17 02:40:20|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1642387300000|2022-01-17 02:41:40|22.04|21.74|22.02|21.72|22.04|21.74|22.02|21.72|0
1642387310000|2022-01-17 02:41:50|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|1
1642387320000|2022-01-17 02:42:00|||||||||1
1642387330000|2022-01-17 02:42:10|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1642387400000|2022-01-17 02:43:20|22.09|21.79|22.06|21.76|22.09|21.79|22.06|21.76|1
1642387410000|2022-01-17 02:43:30|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1642387420000|2022-01-17 02:43:40|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1642387460000|2022-01-17 02:44:20|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1642387480000|2022-01-17 02:44:40|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1642387490000|2022-01-17 02:44:50|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1642387500000|2022-01-17 02:45:00|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1642387540000|2022-01-17 02:45:40|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1642387550000|2022-01-17 02:45:50|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1642387660000|2022-01-17 02:47:40|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1642387790000|2022-01-17 02:49:50|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1642387800000|2022-01-17 02:50:00|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1642387890000|2022-01-17 02:51:30|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1642387920000|2022-01-17 02:52:00|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1642387980000|2022-01-17 02:53:00|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1642389120000|2022-01-17 03:12:00|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1642389180000|2022-01-17 03:13:00|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1642389190000|2022-01-17 03:13:10|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1642389220000|2022-01-17 03:13:40|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1642389240000|2022-01-17 03:14:00|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1642389480000|2022-01-17 03:18:00|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1642389500000|2022-01-17 03:18:20|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1642389680000|2022-01-17 03:21:20|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1642389810000|2022-01-17 03:23:30|22.02|21.72|21.99|21.69|22.02|21.72|21.99|21.69|0
1642389820000|2022-01-17 03:23:40|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1642389860000|2022-01-17 03:24:20|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1642389880000|2022-01-17 03:24:40|21.97|21.67|21.97|21.67|21.97|21.67|21.97|21.67|0
1642390060000|2022-01-17 03:27:40|21.94|21.64|21.94|21.64|21.94|21.64|21.94|21.64|0
1642390070000|2022-01-17 03:27:50|21.89||21.89||21.89||21.89||0
1642390180000|2022-01-17 03:29:40||21.59||21.59||21.59||21.59|0
1642390230000|2022-01-17 03:30:30|21.9|21.6|21.9|21.6|21.9|21.6|21.9|21.6|0
1642390250000|2022-01-17 03:30:50|21.89|21.59|21.89|21.59|21.89|21.59|21.89|21.59|0
1642390270000|2022-01-17 03:31:10|21.9|21.6|21.9|21.6|21.9|21.6|21.9|21.6|0
1642390300000|2022-01-17 03:31:40|21.89|21.59|21.89|21.59|21.89|21.59|21.89|21.59|0
1642390480000|2022-01-17 03:34:40|21.9|21.6|21.9|21.6|21.9|21.6|21.89|21.59|0
1642390720000|2022-01-17 03:38:40|21.89|21.59|21.89|21.59|21.89|21.59|21.89|21.59|0
1642391020000|2022-01-17 03:43:40|21.87|21.57|21.87|21.57|21.87|21.57|21.87|21.57|0
1642391070000|2022-01-17 03:44:30|21.89|21.59|21.89|21.59|21.89|21.59|21.89|21.59|0
1642391150000|2022-01-17 03:45:50|21.87|21.57|21.87|21.57|21.87|21.57|21.87|21.57|0
1642391250000|2022-01-17 03:47:30|21.85|21.55|21.85|21.55|21.85|21.55|21.85|21.55|0
1642391400000|2022-01-17 03:50:00|21.87|21.57|21.87|21.57|21.87|21.57|21.87|21.57|0
1642391510000|2022-01-17 03:51:50|21.85|21.55|21.85|21.55|21.85|21.55|21.85|21.55|0
1642391650000|2022-01-17 03:54:10|21.87|21.57|21.85|21.55|21.87|21.57|21.85|21.55|0
1642391750000|2022-01-17 03:55:50|21.82|21.52|21.85|21.55|21.85|21.55|21.82|21.52|0
1642391830000|2022-01-17 03:57:10|21.87|21.57|21.87|21.57|21.87|21.57|21.87|21.57|0
1642391840000|2022-01-17 03:57:20|21.88|21.58|21.88|21.58|21.88|21.58|21.88|21.58|0
1642391860000|2022-01-17 03:57:40|21.81|21.56|21.81|21.56|21.81|21.56|21.81|21.56|0
1642392240000|2022-01-17 04:04:00|21.83|21.58|21.83|21.58|21.83|21.58|21.83|21.58|0
1642392250000|2022-01-17 04:04:10|21.81|21.56|21.81|21.56|21.81|21.56|21.81|21.56|0
1642392340000|2022-01-17 04:05:40|21.83|21.58|21.83|21.58|21.83|21.58|21.83|21.58|0
1642392350000|2022-01-17 04:05:50|21.81|21.56|21.81|21.56|21.81|21.56|21.81|21.56|0
1642393130000|2022-01-17 04:18:50|21.8|21.55|21.8|21.55|21.8|21.55|21.8|21.55|0
1642393670000|2022-01-17 04:27:50|21.83|21.58|21.83|21.58|21.83|21.58|21.83|21.58|0
1642393930000|2022-01-17 04:32:10|21.8|21.55|21.8|21.55|21.8|21.55|21.8|21.55|0
1642393960000|2022-01-17 04:32:40|21.83|21.58|21.83|21.58|21.83|21.58|21.83|21.58|0
1642394040000|2022-01-17 04:34:00|21.8|21.55|21.8|21.55|21.8|21.55|21.8|21.55|0
1642394220000|2022-01-17 04:37:00|21.83|21.58|21.83|21.58|21.83|21.58|21.83|21.58|0
1642394230000|2022-01-17 04:37:10|21.8|21.55|21.8|21.55|21.8|21.55|21.8|21.55|0
1642394270000|2022-01-17 04:37:50|21.83|21.58|21.83|21.58|21.83|21.58|21.83|21.58|0
1642394350000|2022-01-17 04:39:10|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1642394560000|2022-01-17 04:42:40|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1642394630000|2022-01-17 04:43:50|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|0
1642394640000|2022-01-17 04:44:00|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|0
1642394660000|2022-01-17 04:44:20|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1642394670000|2022-01-17 04:44:30|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1642394680000|2022-01-17 04:44:40|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1642394700000|2022-01-17 04:45:00|21.82|21.74|21.88|21.63|21.88|21.74|21.82|21.63|1
1642394710000|2022-01-17 04:45:10|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1642394780000|2022-01-17 04:46:20|21.88|21.63|21.82|21.74|21.93|21.74|21.82|21.63|0
1642394790000|2022-01-17 04:46:30|21.93|21.63|21.82|21.74|21.93|21.74|21.82|21.63|0
1642394810000|2022-01-17 04:46:50|21.93|21.68|21.93|21.68|21.93|21.68|21.93|21.68|0
1642394940000|2022-01-17 04:49:00|21.9|21.65|21.93|21.68|21.93|21.68|21.9|21.65|0
1642394980000|2022-01-17 04:49:40|21.9|21.65|21.9|21.65|21.9|21.65|21.9|21.65|0
1642395730000|2022-01-17 05:02:10|21.93|21.68|21.93|21.68|21.93|21.68|21.93|21.68|0
1642395740000|2022-01-17 05:02:20|21.9|21.65|21.9|21.65|21.9|21.65|21.9|21.65|0
1642395760000|2022-01-17 05:02:40|21.93|21.68|21.93|21.68|21.93|21.68|21.93|21.68|0
1642395800000|2022-01-17 05:03:20|21.9|21.65|21.9|21.65|21.9|21.65|21.9|21.65|0
1642396320000|2022-01-17 05:12:00|21.93|21.68|21.93|21.68|21.93|21.68|21.93|21.68|0
1642396360000|2022-01-17 05:12:40|21.9|21.65|21.93|21.68|21.93|21.68|21.9|21.65|0
1642396380000|2022-01-17 05:13:00|21.9|21.65|21.93|21.68|21.93|21.68|21.9|21.65|0
1642396440000|2022-01-17 05:14:00|21.9|21.65|21.9|21.65|21.9|21.65|21.9|21.65|0
1642396450000|2022-01-17 05:14:10|21.93|21.68|21.93|21.68|21.93|21.68|21.93|21.68|0
1642396470000|2022-01-17 05:14:30|21.9|21.65|21.9|21.65|21.9|21.65|21.9|21.65|0
1642396490000|2022-01-17 05:14:50|21.93|21.68|21.93|21.68|21.93|21.68|21.93|21.68|0
1642396500000|2022-01-17 05:15:00|21.9|21.65|21.9|21.65|21.9|21.65|21.9|21.65|0
1642397610000|2022-01-17 05:33:30|21.88|21.63|21.88|21.63|21.88|21.63|21.88|21.63|10
1642397620000|2022-01-17 05:33:40|21.85|21.6|21.85|21.6|21.88|21.63|21.85|21.6|42
1642397660000|2022-01-17 05:34:20|||||||||1
1642397670000|2022-01-17 05:34:30|21.9|21.63|21.9|21.65|21.9|21.65|21.88|21.63|0
1642397680000|2022-01-17 05:34:40|21.93|21.63|21.9|21.65|21.93|21.65|21.9|21.63|0
1642397720000|2022-01-17 05:35:20|21.93|21.68|21.93|21.68|21.93|21.68|21.93|21.68|0
1642397730000|2022-01-17 05:35:30|21.9|21.65|21.9|21.65|21.9|21.65|21.9|21.65|0
1642398410000|2022-01-17 05:46:50|21.93|21.68|21.93|21.68|21.93|21.68|21.93|21.68|0
1642398460000|2022-01-17 05:47:40|21.87|21.79|21.93|21.68|21.93|21.79|21.87|21.68|1
1642398550000|2022-01-17 05:49:10|21.79|21.71|21.93|21.68|21.93|21.71|21.79|21.63|1
1642398570000|2022-01-17 05:49:30|21.94|21.69|21.94|21.69|21.94|21.69|21.94|21.69|0
1642398610000|2022-01-17 05:50:10|21.93|21.68|21.93|21.68|21.93|21.68|21.93|21.68|0
1642398660000|2022-01-17 05:51:00|21.94|21.69|21.94|21.69|21.94|21.69|21.94|21.69|0
1642398680000|2022-01-17 05:51:20|21.93|21.68|21.93|21.68|21.93|21.68|21.93|21.68|0
1642398830000|2022-01-17 05:53:50|21.91|21.66|21.93|21.68|21.93|21.68|21.91|21.66|0
1642399570000|2022-01-17 06:06:10|21.82|21.74|21.91|21.66|21.93|21.74|21.82|21.63|0
1642399580000|2022-01-17 06:06:20|21.88|21.63|21.88|21.63|21.88|21.63|21.88|21.63|0
1642399600000|2022-01-17 06:06:40|21.91|21.66|21.91|21.66|21.91|21.66|21.91|21.66|0
1642399620000|2022-01-17 06:07:00|21.88|21.63|21.88|21.63|21.88|21.63|21.88|21.63|0
1642399630000|2022-01-17 06:07:10|21.91|21.66|21.91|21.66|21.91|21.66|21.91|21.66|0
1642399650000|2022-01-17 06:07:30|21.88|21.63|21.91|21.66|21.91|21.66|21.88|21.63|0
1642399810000|2022-01-17 06:10:10|21.88|21.63|21.88|21.63|21.88|21.63|21.88|21.63|0
1642399960000|2022-01-17 06:12:40|21.86|21.61|21.86|21.61|21.86|21.61|21.86|21.61|0
1642400080000|2022-01-17 06:14:40|21.91||21.91||21.91||21.91||0
1642400090000|2022-01-17 06:14:50|21.93|21.66|21.91|21.61|21.93|21.66|21.91|21.61|0
1642400930000|2022-01-17 06:28:50|21.86|21.59|21.86|21.56|21.89|21.59|21.86|21.56|0
1642401130000|2022-01-17 06:32:10|21.88|21.58|21.89|21.59|21.89|21.59|21.88|21.58|0
1642401190000|2022-01-17 06:33:10|21.88|21.58|21.86|21.56|21.88|21.58|21.86|21.56|0
1642401200000|2022-01-17 06:33:20|21.88|21.58|21.89|21.59|21.89|21.59|21.88|21.58|0
1642401260000|2022-01-17 06:34:20|21.88|21.58|21.86|21.56|21.88|21.58|21.86|21.56|0
1642401270000|2022-01-17 06:34:30|21.89|21.59|21.89|21.59|21.89|21.59|21.89|21.59|0
1642401280000|2022-01-17 06:34:40|21.88|21.58|21.86|21.56|21.88|21.58|21.86|21.56|0
1642401290000|2022-01-17 06:34:50|21.88|21.58|21.89|21.59|21.89|21.59|21.88|21.58|0
1642401320000|2022-01-17 06:35:20|21.88|21.58|21.86|21.56|21.88|21.58|21.86|21.56|0
1642401390000|2022-01-17 06:36:30|21.87|21.57|21.94|21.69|21.94|21.69|21.87|21.57|0
1642401460000|2022-01-17 06:37:40|21.86|21.56|21.86|21.56|21.86|21.56|21.86|21.56|0
1642401650000|2022-01-17 06:40:50|21.85|21.77|21.94|21.69|21.94|21.77|21.85|21.69|0
1642401700000|2022-01-17 06:41:40|21.88|21.58|21.88|21.58|21.88|21.58|21.88|21.58|2
1642401740000|2022-01-17 06:42:20|21.91|21.61|21.91|21.61|21.91|21.61|21.91|21.61|0
1642401790000|2022-01-17 06:43:10|21.88|21.58|21.88|21.58|21.94|21.69|21.88|21.58|0
1642401860000|2022-01-17 06:44:20|21.89|21.59|21.89|21.59|21.89|21.59|21.89|21.59|0
1642401910000|2022-01-17 06:45:10|21.65|21.57|21.89|21.59|21.89|21.59|21.65|21.57|8
1642402530000|2022-01-17 06:55:30|21.91|21.61|21.91|21.61|21.91|21.61|21.91|21.61|0
1642402680000|2022-01-17 06:58:00|21.86||21.86||21.86||21.86||0
1642402890000|2022-01-17 07:01:30|21.91||21.91||21.91||21.91||8
1642402900000|2022-01-17 07:01:40|||||||||273
1642402920000|2022-01-17 07:02:00|21.93|21.66|21.91|21.66|21.93|21.66|21.91|21.63|91
1642402980000|2022-01-17 07:03:00|21.88|21.63|21.88|21.63|21.88|21.63|21.88|21.63|0
1642403160000|2022-01-17 07:06:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1642403220000|2022-01-17 07:07:00|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1642403280000|2022-01-17 07:08:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|9
1642403290000|2022-01-17 07:08:10|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1642403300000|2022-01-17 07:08:20|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1642403310000|2022-01-17 07:08:30|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|0
1642403320000|2022-01-17 07:08:40|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|0
1642403330000|2022-01-17 07:08:50|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|0
1642403340000|2022-01-17 07:09:00|21.67|21.59|21.7|21.62|21.7|21.62|21.67|21.59|0
1642403570000|2022-01-17 07:12:50|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|1
1642403650000|2022-01-17 07:14:10|||||||||1
1642403880000|2022-01-17 07:18:00|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|2
1642403890000|2022-01-17 07:18:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1642403940000|2022-01-17 07:19:00|21.7|21.62|21.72|21.64|21.72|21.64|21.7|21.62|0
1642403960000|2022-01-17 07:19:20|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1642404000000|2022-01-17 07:20:00|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1642404030000|2022-01-17 07:20:30|21.7|21.62|21.7|21.62|21.72|21.64|21.7|21.62|0
1642404040000|2022-01-17 07:20:40|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|0
1642404060000|2022-01-17 07:21:00|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|0
1642404070000|2022-01-17 07:21:10|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|0
1642404110000|2022-01-17 07:21:50|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|0
1642404140000|2022-01-17 07:22:20|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1642404170000|2022-01-17 07:22:50|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|1
1642404210000|2022-01-17 07:23:30|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1642404220000|2022-01-17 07:23:40|21.67|21.59|21.67|21.59|21.67|21.59|21.64|21.56|0
1642404230000|2022-01-17 07:23:50|21.64|21.56|21.67|21.59|21.67|21.59|21.64|21.56|0
1642404240000|2022-01-17 07:24:00|21.64|21.56|21.67|21.59|21.67|21.59|21.64|21.56|0
1642404250000|2022-01-17 07:24:10|21.64|21.56|21.64|21.56|21.67|21.59|21.64|21.56|0
1642404260000|2022-01-17 07:24:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1642404270000|2022-01-17 07:24:30|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1642404430000|2022-01-17 07:27:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1642404440000|2022-01-17 07:27:20|21.64|21.56|21.67|21.59|21.67|21.59|21.64|21.56|0
1642404490000|2022-01-17 07:28:10|21.64|21.56|21.67|21.59|21.67|21.59|21.64|21.56|0
1642404510000|2022-01-17 07:28:30|21.64|21.56|21.67|21.59|21.67|21.59|21.64|21.56|0
1642404550000|2022-01-17 07:29:10|21.64|21.56|21.67|21.59|21.67|21.59|21.64|21.56|0
1642404590000|2022-01-17 07:29:50|21.64|21.56|21.64|21.56|21.67|21.59|21.64|21.56|0
1642404600000|2022-01-17 07:30:00|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|0
1642404610000|2022-01-17 07:30:10|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|0
1642404620000|2022-01-17 07:30:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1642404640000|2022-01-17 07:30:40|21.64|21.56|21.67|21.59|21.67|21.59|21.64|21.56|0
1642404660000|2022-01-17 07:31:00|21.64|21.56|21.64|21.56|21.67|21.59|21.64|21.56|0
1642404670000|2022-01-17 07:31:10|21.67|21.59|21.67|21.59|21.67|21.59|21.64|21.56|0
1642404720000|2022-01-17 07:32:00|21.64|21.56|21.67|21.59|21.67|21.59|21.64|21.56|0
1642404730000|2022-01-17 07:32:10|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1642404740000|2022-01-17 07:32:20|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|0
1642404750000|2022-01-17 07:32:30|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1642404760000|2022-01-17 07:32:40|21.64|21.56|21.64|21.56|21.67|21.59|21.64|21.56|0
1642404780000|2022-01-17 07:33:00|21.67|21.59|21.67|21.59|21.67|21.59|21.64|21.56|0
1642404920000|2022-01-17 07:35:20|21.64|21.56|21.67|21.59|21.67|21.59|21.64|21.56|0
1642404930000|2022-01-17 07:35:30|21.64|21.56|21.67|21.59|21.67|21.59|21.64|21.56|0
1642404940000|2022-01-17 07:35:40|21.64|21.56|21.64|21.56|21.67|21.59|21.64|21.56|0
1642404950000|2022-01-17 07:35:50|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1642404960000|2022-01-17 07:36:00|21.64|21.56|21.67|21.59|21.67|21.59|21.64|21.56|0
1642404970000|2022-01-17 07:36:10|21.64|21.56|21.67|21.59|21.67|21.59|21.64|21.56|0
1642404980000|2022-01-17 07:36:20|21.64|21.56|21.67|21.59|21.67|21.59|21.64|21.56|0
1642405000000|2022-01-17 07:36:40|21.64|21.56|21.67|21.59|21.67|21.59|21.64|21.56|0
1642405020000|2022-01-17 07:37:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1642405050000|2022-01-17 07:37:30|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1642405090000|2022-01-17 07:38:10|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1642405100000|2022-01-17 07:38:20|21.67|21.59|21.67|21.59|21.67|21.59|21.64|21.56|0
1642405170000|2022-01-17 07:39:30|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1642405180000|2022-01-17 07:39:40|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|1
1642405190000|2022-01-17 07:39:50|21.57|21.49|21.57|21.49|21.59|21.51|21.55|21.47|2
1642405200000|2022-01-17 07:40:00|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|3
1642405210000|2022-01-17 07:40:10|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|3
1642405220000|2022-01-17 07:40:20|21.55|21.47|21.55|21.47|21.57|21.49|21.55|21.47|17
1642405230000|2022-01-17 07:40:30|21.57|21.49|21.57|21.49|21.57|21.49|21.55|21.47|5
1642405240000|2022-01-17 07:40:40|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|30
1642405250000|2022-01-17 07:40:50|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|10
1642405270000|2022-01-17 07:41:10|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|13
1642405290000|2022-01-17 07:41:30|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|1
1642405320000|2022-01-17 07:42:00|||||||||1
1642405350000|2022-01-17 07:42:30|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1642405370000|2022-01-17 07:42:50|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|1
1642405390000|2022-01-17 07:43:10|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|1
1642405560000|2022-01-17 07:46:00|21.55|21.47|21.59|21.51|21.64|21.56|21.55|21.47|53
1642405570000|2022-01-17 07:46:10|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|35
1642405580000|2022-01-17 07:46:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|16
1642405610000|2022-01-17 07:46:50|21.64|21.56|21.67|21.59|21.67|21.59|21.64|21.56|0
1642405620000|2022-01-17 07:47:00|21.64|21.56|21.67|21.59|21.67|21.59|21.64|21.56|0
1642405640000|2022-01-17 07:47:20|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1642405700000|2022-01-17 07:48:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1642405710000|2022-01-17 07:48:30|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1642405720000|2022-01-17 07:48:40|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1642405730000|2022-01-17 07:48:50|21.64|21.56|21.64|21.56|21.67|21.59|21.64|21.56|0
1642405740000|2022-01-17 07:49:00|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1642405750000|2022-01-17 07:49:10|21.64|21.56|21.67|21.59|21.67|21.59|21.64|21.56|0
1642405800000|2022-01-17 07:50:00|21.69|21.61|21.69|21.61|21.69|21.61|21.67|21.59|0
1642405810000|2022-01-17 07:50:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1642405850000|2022-01-17 07:50:50|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1642405860000|2022-01-17 07:51:00|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|3
1642406000000|2022-01-17 07:53:20|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|50
1642406050000|2022-01-17 07:54:10|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|6
1642406060000|2022-01-17 07:54:20|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|0
1642406070000|2022-01-17 07:54:30|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|0
1642406080000|2022-01-17 07:54:40|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1642406090000|2022-01-17 07:54:50|21.69|21.61|21.69|21.61|21.69|21.61|21.67|21.59|0
1642406100000|2022-01-17 07:55:00|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|0
1642406130000|2022-01-17 07:55:30|||||||||25
1642406150000|2022-01-17 07:55:50|||||||||7
1642406200000|2022-01-17 07:56:40|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|0
1642406210000|2022-01-17 07:56:50|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|7
1642406220000|2022-01-17 07:57:00|21.64|21.56|21.67|21.59|21.69|21.61|21.64|21.56|7
1642406250000|2022-01-17 07:57:30|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|0
1642406260000|2022-01-17 07:57:40|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1642406320000|2022-01-17 07:58:40|21.67|21.59|21.67|21.59|21.69|21.61|21.67|21.59|50
1642406330000|2022-01-17 07:58:50|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|0
1642406340000|2022-01-17 07:59:00|21.69|21.61|21.69|21.61|21.69|21.61|21.67|21.59|0
1642406400000|2022-01-17 08:00:00|21.72|21.64|21.74|21.66|21.74|21.66|21.69|21.61|11
1642406410000|2022-01-17 08:00:10|||||||||1
1642406420000|2022-01-17 08:00:20|21.79|21.71|21.74|21.66|21.79|21.71|21.74|21.66|23
1642406430000|2022-01-17 08:00:30|||||||||2
1642406440000|2022-01-17 08:00:40|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|5
1642406450000|2022-01-17 08:00:50|21.72|21.64|21.72|21.64|21.74|21.66|21.72|21.64|2
1642406460000|2022-01-17 08:01:00|21.74|21.66|21.74|21.66|21.74|21.66|21.72|21.64|0
1642406490000|2022-01-17 08:01:30|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|7
1642406500000|2022-01-17 08:01:40|21.74|21.66|21.74|21.66|21.74|21.66|21.72|21.64|3
1642406510000|2022-01-17 08:01:50|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|1
1642406520000|2022-01-17 08:02:00|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|10
1642406550000|2022-01-17 08:02:30|||||||||1
1642406560000|2022-01-17 08:02:40|||||||||1
1642406570000|2022-01-17 08:02:50|21.77|21.69|21.79|21.71|21.79|21.71|21.74|21.66|15
1642406580000|2022-01-17 08:03:00|||||||||1
1642406590000|2022-01-17 08:03:10|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|9
1642406600000|2022-01-17 08:03:20|21.84|21.76|21.82|21.74|21.84|21.76|21.82|21.74|0
1642406610000|2022-01-17 08:03:30|21.84|21.76|21.82|21.74|21.84|21.76|21.82|21.74|1
1642406620000|2022-01-17 08:03:40|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|1
1642406630000|2022-01-17 08:03:50|||||||||25
1642406650000|2022-01-17 08:04:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|33
1642406660000|2022-01-17 08:04:20|||||||||1
1642406700000|2022-01-17 08:05:00|||||||||10
1642406710000|2022-01-17 08:05:10|||||||||6
1642406720000|2022-01-17 08:05:20|||||||||3
1642406740000|2022-01-17 08:05:40|21.77|21.69|21.79|21.71|21.79|21.71|21.74|21.66|9
1642406780000|2022-01-17 08:06:20|21.82|21.74|21.79|21.71|21.82|21.74|21.79|21.71|13
1642406790000|2022-01-17 08:06:30|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1642406800000|2022-01-17 08:06:40|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|6
1642406820000|2022-01-17 08:07:00|||||||||50
1642406830000|2022-01-17 08:07:10|21.82|21.74|21.82|21.74|21.82|21.74|21.79|21.71|0
1642406840000|2022-01-17 08:07:20|21.79|21.71|21.82|21.74|21.82|21.74|21.79|21.71|0
1642406870000|2022-01-17 08:07:50|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|0
1642406910000|2022-01-17 08:08:30|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|53
1642406960000|2022-01-17 08:09:20|21.77|21.69|21.74|21.66|21.77|21.69|21.74|21.66|0
1642407010000|2022-01-17 08:10:10|||||||||1
1642407040000|2022-01-17 08:10:40|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|31
1642407050000|2022-01-17 08:10:50|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1642407110000|2022-01-17 08:11:50|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|2
1642407120000|2022-01-17 08:12:00|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1642407140000|2022-01-17 08:12:20|21.74|21.66|21.79|21.71|21.79|21.71|21.74|21.66|10
1642407150000|2022-01-17 08:12:30|21.77|21.69|21.74|21.66|21.79|21.71|21.74|21.66|9
1642407160000|2022-01-17 08:12:40|21.77|21.69|21.77|21.69|21.77|21.69|21.74|21.66|0
1642407170000|2022-01-17 08:12:50|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1642407180000|2022-01-17 08:13:00|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|128
1642407190000|2022-01-17 08:13:10|21.82|21.74|21.79|21.71|21.82|21.74|21.79|21.71|95
1642407200000|2022-01-17 08:13:20|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|17
1642407210000|2022-01-17 08:13:30|21.84|21.76|21.82|21.74|21.84|21.76|21.82|21.74|22
1642407220000|2022-01-17 08:13:40|21.79|21.71|21.84|21.76|21.84|21.76|21.79|21.71|0
1642407230000|2022-01-17 08:13:50|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|88
1642407240000|2022-01-17 08:14:00|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|13
1642407250000|2022-01-17 08:14:10|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|0
1642407260000|2022-01-17 08:14:20|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|0
1642407270000|2022-01-17 08:14:30|21.92|21.84|21.89|21.81|21.94|21.86|21.89|21.81|0
1642407280000|2022-01-17 08:14:40|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|67
1642407300000|2022-01-17 08:15:00|21.97|21.89|21.94|21.86|21.99|21.91|21.94|21.86|72
1642407350000|2022-01-17 08:15:50|21.92|21.84|21.89|21.81|21.92|21.84|21.89|21.81|7
1642407370000|2022-01-17 08:16:10|||||||||13
1642407410000|2022-01-17 08:16:50|21.92|21.84|21.89|21.81|21.92|21.84|21.89|21.81|1
1642407430000|2022-01-17 08:17:10|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|3
1642407470000|2022-01-17 08:17:50|21.92|21.84|21.89|21.81|21.94|21.86|21.89|21.81|0
1642407500000|2022-01-17 08:18:20|||||||||1
1642407530000|2022-01-17 08:18:50|21.87|21.79|21.89|21.81|21.89|21.81|21.87|21.79|0
1642407580000|2022-01-17 08:19:40|21.87|21.79|21.87|21.79|21.89|21.81|21.87|21.79|12
1642407590000|2022-01-17 08:19:50|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|0
1642407600000|2022-01-17 08:20:00|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1642407620000|2022-01-17 08:20:20|21.87|21.79|21.87|21.79|21.89|21.81|21.84|21.76|1
1642407630000|2022-01-17 08:20:30|21.84|21.76|21.84|21.76|21.87|21.79|21.84|21.76|0
1642407690000|2022-01-17 08:21:30|21.82|21.74|21.79|21.71|21.82|21.74|21.79|21.71|3
1642407700000|2022-01-17 08:21:40|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|21
1642407720000|2022-01-17 08:22:00|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|1
1642407750000|2022-01-17 08:22:30|21.87|21.79|21.84|21.76|21.87|21.79|21.84|21.76|20
1642407780000|2022-01-17 08:23:00|21.79|21.71|21.82|21.74|21.82|21.74|21.79|21.71|99
1642407790000|2022-01-17 08:23:10|21.79|21.71|21.79|21.71|21.82|21.74|21.79|21.71|1
1642407840000|2022-01-17 08:24:00|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|5
1642407850000|2022-01-17 08:24:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1642407880000|2022-01-17 08:24:40|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|10
1642407890000|2022-01-17 08:24:50|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1642407920000|2022-01-17 08:25:20|||||||||1
1642407930000|2022-01-17 08:25:30|||||||||25
1642407940000|2022-01-17 08:25:40|21.76|21.68|21.76|21.68|21.79|21.71|21.74|21.66|10
1642407950000|2022-01-17 08:25:50|21.79|21.71|21.79|21.71|21.79|21.71|21.76|21.68|0
1642407990000|2022-01-17 08:26:30|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|4
1642408000000|2022-01-17 08:26:40|||||||||1
1642408020000|2022-01-17 08:27:00|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1642408030000|2022-01-17 08:27:10|||||||||1
1642408080000|2022-01-17 08:28:00|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|10
1642408090000|2022-01-17 08:28:10|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|0
1642408100000|2022-01-17 08:28:20|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1642408110000|2022-01-17 08:28:30|21.79|21.71|21.76|21.68|21.79|21.71|21.76|21.68|0
1642408120000|2022-01-17 08:28:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1642408140000|2022-01-17 08:29:00|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|1
1642408150000|2022-01-17 08:29:10|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|0
1642408170000|2022-01-17 08:29:30|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|0
1642408180000|2022-01-17 08:29:40|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1642408190000|2022-01-17 08:29:50|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|1
1642408200000|2022-01-17 08:30:00|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|20
1642408210000|2022-01-17 08:30:10|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1642408220000|2022-01-17 08:30:20|21.79|21.71|21.76|21.68|21.79|21.71|21.76|21.68|5
1642408230000|2022-01-17 08:30:30|21.79|21.71|21.79|21.71|21.79|21.71|21.76|21.68|0
1642408250000|2022-01-17 08:30:50|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|0
1642408280000|2022-01-17 08:31:20|||||||||1
1642408360000|2022-01-17 08:32:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|9
1642408380000|2022-01-17 08:33:00|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|5
1642408390000|2022-01-17 08:33:10|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|1
1642408440000|2022-01-17 08:34:00|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|0
1642408490000|2022-01-17 08:34:50|||||||||1
1642408500000|2022-01-17 08:35:00|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|53
1642408540000|2022-01-17 08:35:40|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|14
1642408550000|2022-01-17 08:35:50|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|5
1642408570000|2022-01-17 08:36:10|||||||||37
1642408720000|2022-01-17 08:38:40|21.71|21.63|21.69|21.61|21.74|21.66|21.69|21.61|1
1642408730000|2022-01-17 08:38:50|||||||||1
1642408740000|2022-01-17 08:39:00|21.71|21.63|21.74|21.66|21.74|21.66|21.69|21.61|13
1642408750000|2022-01-17 08:39:10|21.69|21.61|21.69|21.61|21.71|21.63|21.69|21.61|12
1642408850000|2022-01-17 08:40:50|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|4
1642408990000|2022-01-17 08:43:10|||||||||1
1642409000000|2022-01-17 08:43:20|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|4
1642409320000|2022-01-17 08:48:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|6
1642409340000|2022-01-17 08:49:00|||||||||1
1642409350000|2022-01-17 08:49:10|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|0
1642409360000|2022-01-17 08:49:20|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|0
1642409380000|2022-01-17 08:49:40|||||||||52
1642409390000|2022-01-17 08:49:50|||||||||2
1642409400000|2022-01-17 08:50:00|21.64|21.56|21.69|21.61|21.69|21.61|21.64|21.56|5
1642409430000|2022-01-17 08:50:30|||||||||59
1642409450000|2022-01-17 08:50:50|||||||||5
1642409460000|2022-01-17 08:51:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|8
1642409540000|2022-01-17 08:52:20|||||||||52
1642409550000|2022-01-17 08:52:30|||||||||40
1642409560000|2022-01-17 08:52:40|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|32
1642409580000|2022-01-17 08:53:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|1
1642409590000|2022-01-17 08:53:10|||||||||16
1642409620000|2022-01-17 08:53:40|21.63|21.55|21.59|21.51|21.63|21.55|21.59|21.51|43
1642409630000|2022-01-17 08:53:50|21.63|21.55|21.59|21.51|21.63|21.55|21.59|21.51|8
1642409640000|2022-01-17 08:54:00|||||||||1
1642409800000|2022-01-17 08:56:40|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|9
1642409820000|2022-01-17 08:57:00|21.59|21.51|21.59|21.51|21.59|21.51|21.58|21.5|0
1642409830000|2022-01-17 08:57:10|21.58|21.5|21.63|21.55|21.63|21.55|21.58|21.5|125
1642409840000|2022-01-17 08:57:20|||||||||84
1642409870000|2022-01-17 08:57:50|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|9
1642409880000|2022-01-17 08:58:00|21.64|21.56|21.64|21.56|21.64|21.56|21.63|21.55|0
1642409900000|2022-01-17 08:58:20|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1642409910000|2022-01-17 08:58:30|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|45
1642409930000|2022-01-17 08:58:50|21.63|21.55|21.64|21.56|21.64|21.56|21.63|21.55|5
1642409940000|2022-01-17 08:59:00|21.63|21.55|21.63|21.55|21.64|21.56|21.63|21.55|3
1642409950000|2022-01-17 08:59:10|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1642409970000|2022-01-17 08:59:30|21.59|21.51|21.59|21.51|21.61|21.53|21.59|21.51|30
1642409980000|2022-01-17 08:59:40|||||||||2
1642409990000|2022-01-17 08:59:50|21.61|21.53|21.64|21.56|21.64|21.56|21.61|21.53|8
1642410010000|2022-01-17 09:00:10|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|2
1642410020000|2022-01-17 09:00:20|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|3
1642410070000|2022-01-17 09:01:10|21.61|21.53|21.64|21.56|21.64|21.56|21.61|21.53|37
1642410090000|2022-01-17 09:01:30|21.63|21.55|21.64|21.56|21.64|21.56|21.59|21.51|43
1642410100000|2022-01-17 09:01:40|21.63|21.55|21.61|21.53|21.64|21.56|21.61|21.53|0
1642410110000|2022-01-17 09:01:50|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1642410130000|2022-01-17 09:02:10|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1642410140000|2022-01-17 09:02:20|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1642410190000|2022-01-17 09:03:10|21.61|21.53|21.61|21.53|21.64|21.56|21.61|21.53|0
1642410200000|2022-01-17 09:03:20|21.59|21.51|21.61|21.53|21.63|21.55|21.59|21.51|0
1642410210000|2022-01-17 09:03:30|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1642410260000|2022-01-17 09:04:20|21.63|21.55|21.64|21.56|21.64|21.56|21.61|21.53|0
1642410320000|2022-01-17 09:05:20|21.66|21.58|21.69|21.61|21.69|21.61|21.64|21.56|7
1642410370000|2022-01-17 09:06:10|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|38
1642410540000|2022-01-17 09:09:00|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|0
1642410550000|2022-01-17 09:09:10|21.71|21.63|21.74|21.66|21.74|21.66|21.71|21.63|0
1642410560000|2022-01-17 09:09:20|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|123
1642410820000|2022-01-17 09:13:40|21.66|21.58|21.66|21.58|21.69|21.61|21.66|21.58|2
1642410830000|2022-01-17 09:13:50|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1642410840000|2022-01-17 09:14:00|21.66|21.58|21.66|21.58|21.66|21.58|21.64|21.56|8
1642410850000|2022-01-17 09:14:10|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1642410860000|2022-01-17 09:14:20|21.66|21.58|21.64|21.56|21.69|21.61|21.64|21.56|22
1642410940000|2022-01-17 09:15:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1642410950000|2022-01-17 09:15:50|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|0
1642410960000|2022-01-17 09:16:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1642410970000|2022-01-17 09:16:10|21.66|21.58|21.66|21.58|21.66|21.58|21.64|21.56|0
1642411000000|2022-01-17 09:16:40|21.64|21.56|21.64|21.56|21.66|21.58|21.64|21.56|0
1642411060000|2022-01-17 09:17:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1642411070000|2022-01-17 09:17:50|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1642411110000|2022-01-17 09:18:30|||||||||200
1642411120000|2022-01-17 09:18:40|21.59|21.51|21.59|21.51|21.64|21.56|21.59|21.51|65
1642411150000|2022-01-17 09:19:10|21.54|21.46|21.59|21.51|21.59|21.51|21.54|21.46|93
1642411160000|2022-01-17 09:19:20|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1642411170000|2022-01-17 09:19:30|21.56|21.48|21.59|21.51|21.59|21.51|21.56|21.48|3
1642411210000|2022-01-17 09:20:10|||||||||10
1642411220000|2022-01-17 09:20:20|||||||||100
1642411230000|2022-01-17 09:20:30|||||||||42
1642411380000|2022-01-17 09:23:00|21.56|21.48|21.54|21.46|21.56|21.48|21.54|21.46|0
1642411390000|2022-01-17 09:23:10|||||||||91
1642411440000|2022-01-17 09:24:00|||||||||143
1642411470000|2022-01-17 09:24:30|||||||||12
1642411510000|2022-01-17 09:25:10|||||||||676
1642411560000|2022-01-17 09:26:00|||||||||39
1642411580000|2022-01-17 09:26:20|21.51|21.43|21.54|21.46|21.54|21.46|21.51|21.43|7
1642411590000|2022-01-17 09:26:30|||||||||30
1642411760000|2022-01-17 09:29:20|21.51|21.43|21.51|21.43|21.54|21.46|21.51|21.43|1
1642411780000|2022-01-17 09:29:40|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1642411810000|2022-01-17 09:30:10|21.46|21.38|21.44|21.36|21.49|21.41|21.44|21.36|45
1642411830000|2022-01-17 09:30:30|||||||||20
1642411890000|2022-01-17 09:31:30|||||||||7
1642411900000|2022-01-17 09:31:40|||||||||20
1642411940000|2022-01-17 09:32:20|||||||||50
1642411960000|2022-01-17 09:32:40|||||||||34
1642411970000|2022-01-17 09:32:50|||||||||281
1642411990000|2022-01-17 09:33:10|||||||||1
1642412050000|2022-01-17 09:34:10|||||||||82
1642412060000|2022-01-17 09:34:20|21.41|21.33|21.44|21.36|21.44|21.36|21.39|21.31|15
1642412070000|2022-01-17 09:34:30|21.41|21.33|21.44|21.36|21.44|21.36|21.41|21.33|0
1642412120000|2022-01-17 09:35:20|21.46|21.38|21.49|21.41|21.49|21.41|21.46|21.38|9
1642412130000|2022-01-17 09:35:30|21.46|21.38|21.49|21.41|21.49|21.41|21.46|21.38|47
1642412140000|2022-01-17 09:35:40|21.44|21.36|21.46|21.38|21.49|21.41|21.44|21.36|11
1642412150000|2022-01-17 09:35:50|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1642412170000|2022-01-17 09:36:10|21.49|21.41|21.46|21.38|21.49|21.41|21.46|21.38|30
1642412180000|2022-01-17 09:36:20|21.49|21.41|21.46|21.38|21.49|21.41|21.46|21.38|4
1642412190000|2022-01-17 09:36:30|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|2
1642412220000|2022-01-17 09:37:00|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|82
1642412240000|2022-01-17 09:37:20|21.46|21.38|21.49|21.41|21.49|21.41|21.46|21.38|79
1642412250000|2022-01-17 09:37:30|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|4
1642412260000|2022-01-17 09:37:40|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|2
1642412270000|2022-01-17 09:37:50|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1642412280000|2022-01-17 09:38:00|21.49|21.41|21.44|21.36|21.49|21.41|21.44|21.36|0
1642412320000|2022-01-17 09:38:40|||||||||40
1642412370000|2022-01-17 09:39:30|||||||||16
1642412410000|2022-01-17 09:40:10|||||||||50
1642412460000|2022-01-17 09:41:00|21.49|21.41|21.49|21.41|21.49|21.41|21.46|21.38|7
1642412470000|2022-01-17 09:41:10|21.46|21.38|21.49|21.41|21.49|21.41|21.46|21.38|5
1642412520000|2022-01-17 09:42:00|21.46|21.38|21.49|21.41|21.49|21.41|21.46|21.38|6
1642412570000|2022-01-17 09:42:50|||||||||55
1642412580000|2022-01-17 09:43:00|||||||||5
1642412600000|2022-01-17 09:43:20|||||||||22
1642412660000|2022-01-17 09:44:20|21.54|21.46|21.51|21.43|21.54|21.46|21.51|21.43|22
1642412670000|2022-01-17 09:44:30|21.54|21.46|21.49|21.41|21.54|21.46|21.49|21.41|42
1642412710000|2022-01-17 09:45:10|||||||||25
1642412720000|2022-01-17 09:45:20|21.51|21.43|21.54|21.46|21.54|21.46|21.51|21.43|17
1642412730000|2022-01-17 09:45:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1642412740000|2022-01-17 09:45:40|21.54|21.46|21.51|21.43|21.54|21.46|21.51|21.43|2
1642412750000|2022-01-17 09:45:50|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1642412890000|2022-01-17 09:48:10|||||||||201
1642412900000|2022-01-17 09:48:20|||||||||50
1642412910000|2022-01-17 09:48:30|||||||||52
1642413040000|2022-01-17 09:50:40|21.46|21.38|21.49|21.41|21.49|21.41|21.46|21.38|15
1642413060000|2022-01-17 09:51:00|||||||||15
1642413120000|2022-01-17 09:52:00|||||||||122
1642413180000|2022-01-17 09:53:00|||||||||240
1642413190000|2022-01-17 09:53:10|21.51|21.43|21.54|21.46|21.54|21.46|21.51|21.43|8
1642413200000|2022-01-17 09:53:20|||||||||37
1642413230000|2022-01-17 09:53:50|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1642413240000|2022-01-17 09:54:00|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1642413270000|2022-01-17 09:54:30|||||||||1
1642413320000|2022-01-17 09:55:20|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|30
1642413340000|2022-01-17 09:55:40|21.51|21.43|21.54|21.46|21.54|21.46|21.51|21.43|0
1642413350000|2022-01-17 09:55:50|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1642413360000|2022-01-17 09:56:00|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1642413370000|2022-01-17 09:56:10|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|9
1642413410000|2022-01-17 09:56:50|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|0
1642413420000|2022-01-17 09:57:00|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|0
1642413430000|2022-01-17 09:57:10|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|0
1642413440000|2022-01-17 09:57:20|21.51|21.43|21.54|21.46|21.54|21.46|21.51|21.43|0
1642413510000|2022-01-17 09:58:30|21.51|21.43|21.54|21.46|21.54|21.46|21.51|21.43|0
1642413530000|2022-01-17 09:58:50|21.51|21.43|21.51|21.43|21.51|21.43|21.49|21.41|40
1642413540000|2022-01-17 09:59:00|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1642413550000|2022-01-17 09:59:10|21.54|21.46|21.51|21.43|21.54|21.46|21.51|21.43|11
1642413580000|2022-01-17 09:59:40|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1642413610000|2022-01-17 10:00:10|||||||||41
1642413660000|2022-01-17 10:01:00|21.51|21.43|21.51|21.43|21.51|21.43|21.49|21.41|1
1642413670000|2022-01-17 10:01:10|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1642413690000|2022-01-17 10:01:30|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|0
1642413750000|2022-01-17 10:02:30|21.46|21.38|21.49|21.41|21.49|21.41|21.46|21.38|12
1642413760000|2022-01-17 10:02:40|21.46|21.38|21.49|21.41|21.49|21.41|21.44|21.36|7
1642413770000|2022-01-17 10:02:50|||||||||173
1642414080000|2022-01-17 10:08:00|21.44|21.36|21.49|21.41|21.49|21.41|21.44|21.36|21
1642414090000|2022-01-17 10:08:10|21.46|21.38|21.44|21.36|21.49|21.41|21.44|21.36|9
1642414110000|2022-01-17 10:08:30|||||||||176
1642414130000|2022-01-17 10:08:50|||||||||100
1642414240000|2022-01-17 10:10:40|||||||||100
1642414300000|2022-01-17 10:11:40|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|5
1642414310000|2022-01-17 10:11:50|21.44|21.36|21.44|21.36|21.49|21.41|21.44|21.36|110
1642414320000|2022-01-17 10:12:00|||||||||111
1642414430000|2022-01-17 10:13:50|||||||||41
1642414500000|2022-01-17 10:15:00|||||||||111
1642414530000|2022-01-17 10:15:30|||||||||46
1642414540000|2022-01-17 10:15:40|||||||||145
1642414670000|2022-01-17 10:17:50|||||||||100
1642414770000|2022-01-17 10:19:30|||||||||100
1642414830000|2022-01-17 10:20:30|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|79
1642414930000|2022-01-17 10:22:10|||||||||5
1642415040000|2022-01-17 10:24:00|||||||||28
1642415070000|2022-01-17 10:24:30|||||||||123
1642415080000|2022-01-17 10:24:40|21.44|21.36|21.47|21.39|21.49|21.41|21.44|21.36|138
1642415090000|2022-01-17 10:24:50|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|0
1642415170000|2022-01-17 10:26:10|21.49|21.41|21.44|21.36|21.49|21.41|21.44|21.36|7
1642415180000|2022-01-17 10:26:20|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1642415190000|2022-01-17 10:26:30|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1642415230000|2022-01-17 10:27:10|||||||||279
1642415340000|2022-01-17 10:29:00|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|12
1642415350000|2022-01-17 10:29:10|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|5
1642415490000|2022-01-17 10:31:30|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|0
1642415530000|2022-01-17 10:32:10|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|0
1642415550000|2022-01-17 10:32:30|21.49|21.41|21.44|21.36|21.49|21.41|21.44|21.36|27
1642415560000|2022-01-17 10:32:40|21.49|21.41|21.49|21.41|21.49|21.41|21.47|21.39|0
1642415570000|2022-01-17 10:32:50|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1642415590000|2022-01-17 10:33:10|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|2
1642415600000|2022-01-17 10:33:20|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|0
1642415650000|2022-01-17 10:34:10|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|2
1642415700000|2022-01-17 10:35:00|||||||||46
1642415770000|2022-01-17 10:36:10|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|113
1642415790000|2022-01-17 10:36:30|21.46|21.38|21.49|21.41|21.49|21.41|21.46|21.38|0
1642415830000|2022-01-17 10:37:10|21.54|21.46|21.54|21.46|21.54|21.46|21.52|21.44|38
1642415900000|2022-01-17 10:38:20|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|49
1642415910000|2022-01-17 10:38:30|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|27
1642415920000|2022-01-17 10:38:40|21.57|21.49|21.54|21.46|21.57|21.49|21.54|21.46|2
1642415990000|2022-01-17 10:39:50|21.57|21.49|21.57|21.49|21.59|21.51|21.54|21.46|6
1642416000000|2022-01-17 10:40:00|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1642416040000|2022-01-17 10:40:40|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1642416050000|2022-01-17 10:40:50|21.54|21.46|21.54|21.46|21.57|21.49|21.54|21.46|6
1642416060000|2022-01-17 10:41:00|21.59|21.51|21.54|21.46|21.59|21.51|21.54|21.46|1
1642416090000|2022-01-17 10:41:30|21.57|21.49|21.54|21.46|21.57|21.49|21.54|21.46|0
1642416100000|2022-01-17 10:41:40|21.57|21.49|21.57|21.49|21.59|21.51|21.57|21.49|92
1642416110000|2022-01-17 10:41:50|21.59|21.51|21.59|21.51|21.59|21.51|21.57|21.49|13
1642416120000|2022-01-17 10:42:00|21.57|21.49|21.54|21.46|21.57|21.49|21.54|21.46|4
1642416130000|2022-01-17 10:42:10|21.57|21.49|21.54|21.46|21.57|21.49|21.54|21.46|5
1642416140000|2022-01-17 10:42:20|21.57|21.49|21.54|21.46|21.57|21.49|21.54|21.46|0
1642416180000|2022-01-17 10:43:00|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1642416210000|2022-01-17 10:43:30|||||||||85
1642416230000|2022-01-17 10:43:50|||||||||10
1642416240000|2022-01-17 10:44:00|||||||||3
1642416540000|2022-01-17 10:49:00|||||||||8
1642416560000|2022-01-17 10:49:20|||||||||83
1642416600000|2022-01-17 10:50:00|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|0
1642416610000|2022-01-17 10:50:10|21.6|21.52|21.6|21.52|21.6|21.52|21.59|21.51|0
1642416620000|2022-01-17 10:50:20|21.59|21.51|21.6|21.52|21.6|21.52|21.59|21.51|0
1642416630000|2022-01-17 10:50:30|21.59|21.51|21.59|21.51|21.6|21.52|21.59|21.51|0
1642416640000|2022-01-17 10:50:40|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|0
1642416670000|2022-01-17 10:51:10|21.6|21.52|21.6|21.52|21.6|21.52|21.59|21.51|0
1642416680000|2022-01-17 10:51:20|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1642416700000|2022-01-17 10:51:40|||||||||42
1642416710000|2022-01-17 10:51:50|21.57|21.49|21.54|21.46|21.57|21.49|21.54|21.46|4
1642416720000|2022-01-17 10:52:00|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|0
1642416770000|2022-01-17 10:52:50|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1642416790000|2022-01-17 10:53:10|||||||||200
1642416800000|2022-01-17 10:53:20|||||||||100
1642416850000|2022-01-17 10:54:10|21.5|21.42|21.5|21.42|21.52|21.44|21.5|21.42|45
1642416880000|2022-01-17 10:54:40|21.52|21.44|21.52|21.44|21.55|21.47|21.52|21.44|4
1642416890000|2022-01-17 10:54:50|21.55|21.47|21.5|21.42|21.55|21.47|21.5|21.42|158
1642416900000|2022-01-17 10:55:00|||||||||37
1642416910000|2022-01-17 10:55:10|21.55|21.47|21.5|21.42|21.55|21.47|21.5|21.42|18
1642416920000|2022-01-17 10:55:20|||||||||44
1642416940000|2022-01-17 10:55:40|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|117
1642416970000|2022-01-17 10:56:10|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1642416980000|2022-01-17 10:56:20|21.5|21.42|21.5|21.42|21.52|21.44|21.5|21.42|0
1642416990000|2022-01-17 10:56:30|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|0
1642417000000|2022-01-17 10:56:40|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|0
1642417030000|2022-01-17 10:57:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|2
1642417050000|2022-01-17 10:57:30|||||||||109
1642417060000|2022-01-17 10:57:40|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1642417100000|2022-01-17 10:58:20|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|2
1642417120000|2022-01-17 10:58:40|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|0
1642417130000|2022-01-17 10:58:50|21.55|21.47|21.55|21.47|21.55|21.47|21.54|21.46|0
1642417140000|2022-01-17 10:59:00|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|1
1642417150000|2022-01-17 10:59:10|21.55|21.47|21.55|21.47|21.55|21.47|21.54|21.46|0
1642417180000|2022-01-17 10:59:40|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1642417200000|2022-01-17 11:00:00|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|1
1642417230000|2022-01-17 11:00:30|||||||||100
1642417250000|2022-01-17 11:00:50|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1642417260000|2022-01-17 11:01:00|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|217
1642417270000|2022-01-17 11:01:10|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1642417350000|2022-01-17 11:02:30|||||||||138
1642417360000|2022-01-17 11:02:40|||||||||138
1642417390000|2022-01-17 11:03:10|21.55|21.47|21.52|21.44|21.55|21.47|21.5|21.42|49
1642417400000|2022-01-17 11:03:20|21.5|21.42|21.55|21.47|21.55|21.47|21.5|21.42|1
1642417410000|2022-01-17 11:03:30|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|1
1642417420000|2022-01-17 11:03:40|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1642417470000|2022-01-17 11:04:30|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|67
1642417480000|2022-01-17 11:04:40|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|1
1642417500000|2022-01-17 11:05:00|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1642417590000|2022-01-17 11:06:30|||||||||79
1642417920000|2022-01-17 11:12:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|44
1642417990000|2022-01-17 11:13:10|||||||||4
1642418020000|2022-01-17 11:13:40|||||||||100
1642418030000|2022-01-17 11:13:50|||||||||2
1642418080000|2022-01-17 11:14:40|||||||||2
1642418090000|2022-01-17 11:14:50|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|0
1642418460000|2022-01-17 11:21:00|||||||||42
1642418470000|2022-01-17 11:21:10|||||||||7
1642418560000|2022-01-17 11:22:40|||||||||12
1642418620000|2022-01-17 11:23:40|||||||||10
1642418630000|2022-01-17 11:23:50|||||||||2
1642418640000|2022-01-17 11:24:00|||||||||11
1642418650000|2022-01-17 11:24:10|||||||||45
1642418670000|2022-01-17 11:24:30|||||||||5
1642418680000|2022-01-17 11:24:40|||||||||41
1642418690000|2022-01-17 11:24:50|||||||||7
1642418870000|2022-01-17 11:27:50|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1642418900000|2022-01-17 11:28:20|||||||||1
1642418920000|2022-01-17 11:28:40|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1642419090000|2022-01-17 11:31:30|21.44|21.36|21.44|21.36|21.45|21.37|21.44|21.36|0
1642419100000|2022-01-17 11:31:40|21.45|21.37|21.45|21.37|21.45|21.37|21.44|21.36|0
1642419140000|2022-01-17 11:32:20|21.44|21.36|21.45|21.37|21.45|21.37|21.44|21.36|0
1642419160000|2022-01-17 11:32:40|21.44|21.36|21.45|21.37|21.45|21.37|21.44|21.36|0
1642419180000|2022-01-17 11:33:00|21.44|21.36|21.45|21.37|21.45|21.37|21.44|21.36|0
1642419190000|2022-01-17 11:33:10|21.44|21.36|21.45|21.37|21.45|21.37|21.44|21.36|0
1642419200000|2022-01-17 11:33:20|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1642419210000|2022-01-17 11:33:30|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1642419410000|2022-01-17 11:36:50|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|21
1642419420000|2022-01-17 11:37:00|21.45|21.37|21.45|21.37|21.47|21.39|21.45|21.37|0
1642419460000|2022-01-17 11:37:40|||||||||1
1642419470000|2022-01-17 11:37:50|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|0
1642419480000|2022-01-17 11:38:00|21.47|21.39|21.47|21.39|21.49|21.41|21.47|21.39|2
1642419490000|2022-01-17 11:38:10|21.49|21.41|21.5|21.42|21.5|21.42|21.49|21.41|0
1642419510000|2022-01-17 11:38:30|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1642419590000|2022-01-17 11:39:50|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1642419660000|2022-01-17 11:41:00|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1642419720000|2022-01-17 11:42:00|21.5|21.42|21.49|21.41|21.5|21.42|21.49|21.41|0
1642419830000|2022-01-17 11:43:50|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|59
1642419840000|2022-01-17 11:44:00|21.47|21.39|21.49|21.41|21.49|21.41|21.45|21.37|49
1642419950000|2022-01-17 11:45:50|||||||||66
1642419960000|2022-01-17 11:46:00|21.5|21.42|21.49|21.41|21.5|21.42|21.49|21.41|0
1642419970000|2022-01-17 11:46:10|||||||||50
1642419980000|2022-01-17 11:46:20|||||||||30
1642419990000|2022-01-17 11:46:30|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|4
1642420070000|2022-01-17 11:47:50|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|8
1642420080000|2022-01-17 11:48:00|21.45|21.37|21.49|21.41|21.49|21.41|21.45|21.37|6
1642420090000|2022-01-17 11:48:10|21.47|21.39|21.45|21.37|21.49|21.41|21.45|21.37|2
1642420100000|2022-01-17 11:48:20|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|1
1642420120000|2022-01-17 11:48:40|21.45|21.37|21.49|21.41|21.49|21.41|21.45|21.37|0
1642420130000|2022-01-17 11:48:50|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1642420140000|2022-01-17 11:49:00|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|39
1642420180000|2022-01-17 11:49:40|||||||||26
1642420230000|2022-01-17 11:50:30|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1642420240000|2022-01-17 11:50:40|21.45|21.37|21.47|21.39|21.49|21.41|21.45|21.37|0
1642420250000|2022-01-17 11:50:50|21.49|21.41|21.44|21.36|21.49|21.41|21.44|21.36|0
1642420320000|2022-01-17 11:52:00|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|0
1642420340000|2022-01-17 11:52:20|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|0
1642420350000|2022-01-17 11:52:30|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1642420360000|2022-01-17 11:52:40|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1642420370000|2022-01-17 11:52:50|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1642420380000|2022-01-17 11:53:00|21.44|21.36|21.49|21.41|21.49|21.41|21.44|21.36|11
1642420430000|2022-01-17 11:53:50|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|1
1642420440000|2022-01-17 11:54:00|21.45|21.37|21.49|21.41|21.49|21.41|21.44|21.36|0
1642420470000|2022-01-17 11:54:30|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|3
1642420980000|2022-01-17 12:03:00|||||||||1
1642421010000|2022-01-17 12:03:30|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|35
1642421040000|2022-01-17 12:04:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|7
1642421050000|2022-01-17 12:04:10|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|78
1642421080000|2022-01-17 12:04:40|||||||||41
1642421110000|2022-01-17 12:05:10|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|3
1642421270000|2022-01-17 12:07:50|||||||||57
1642421310000|2022-01-17 12:08:30|21.47|21.39|21.44|21.36|21.49|21.41|21.44|21.36|21
1642421330000|2022-01-17 12:08:50|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|2
1642421350000|2022-01-17 12:09:10|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|11
1642421370000|2022-01-17 12:09:30|21.47|21.39|21.47|21.39|21.47|21.39|21.44|21.36|9
1642421380000|2022-01-17 12:09:40|21.44|21.36|21.47|21.39|21.47|21.39|21.44|21.36|0
1642421390000|2022-01-17 12:09:50|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1642421480000|2022-01-17 12:11:20|||||||||50
1642421550000|2022-01-17 12:12:30|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|76
1642421570000|2022-01-17 12:12:50|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1642421580000|2022-01-17 12:13:00|||||||||24
1642422060000|2022-01-17 12:21:00|||||||||34
1642422120000|2022-01-17 12:22:00|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1642422140000|2022-01-17 12:22:20|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1642422150000|2022-01-17 12:22:30|21.52|21.44|21.49|21.41|21.52|21.44|21.49|21.41|0
1642422230000|2022-01-17 12:23:50|21.52|21.44|21.49|21.41|21.52|21.44|21.49|21.41|0
1642422360000|2022-01-17 12:26:00|||||||||1
1642422550000|2022-01-17 12:29:10|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|26
1642422580000|2022-01-17 12:29:40|||||||||1
1642422720000|2022-01-17 12:32:00|21.52|21.44|21.52|21.44|21.54|21.46|21.52|21.44|5
1642422730000|2022-01-17 12:32:10|21.49|21.41|21.52|21.44|21.52|21.44|21.49|21.41|0
1642422740000|2022-01-17 12:32:20|21.54|21.46|21.54|21.46|21.54|21.46|21.52|21.44|0
1642422770000|2022-01-17 12:32:50|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|5
1642422780000|2022-01-17 12:33:00|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|4
1642422800000|2022-01-17 12:33:20|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|4
1642422960000|2022-01-17 12:36:00|21.52|21.44|21.49|21.41|21.54|21.46|21.49|21.41|5
1642422970000|2022-01-17 12:36:10|21.52|21.44|21.5|21.42|21.52|21.44|21.49|21.41|0
1642422980000|2022-01-17 12:36:20|21.52|21.44|21.49|21.41|21.52|21.44|21.49|21.41|0
1642423190000|2022-01-17 12:39:50|||||||||4
1642423340000|2022-01-17 12:42:20|||||||||4
1642423730000|2022-01-17 12:48:50|||||||||57
1642424000000|2022-01-17 12:53:20|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|30
1642424330000|2022-01-17 12:58:50|21.49|21.41|21.44|21.36|21.49|21.41|21.44|21.36|15
1642424350000|2022-01-17 12:59:10|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|20
1642424360000|2022-01-17 12:59:20|||||||||1
1642424410000|2022-01-17 13:00:10|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1642424440000|2022-01-17 13:00:40|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1642424570000|2022-01-17 13:02:50|||||||||129
1642424600000|2022-01-17 13:03:20|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1642424670000|2022-01-17 13:04:30|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1642424710000|2022-01-17 13:05:10|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|5
1642424770000|2022-01-17 13:06:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|7
1642424820000|2022-01-17 13:07:00|||||||||67
1642424870000|2022-01-17 13:07:50|21.54|21.46|21.52|21.44|21.55|21.47|21.5|21.42|42
1642424880000|2022-01-17 13:08:00|21.55|21.47|21.55|21.47|21.55|21.47|21.54|21.46|0
1642424950000|2022-01-17 13:09:10|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|15
1642424970000|2022-01-17 13:09:30|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1642425000000|2022-01-17 13:10:00|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1642425120000|2022-01-17 13:12:00|21.55|21.47|21.55|21.47|21.55|21.47|21.54|21.46|0
1642425160000|2022-01-17 13:12:40|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1642425230000|2022-01-17 13:13:50|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|34
1642425580000|2022-01-17 13:19:40|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1642425590000|2022-01-17 13:19:50|21.5|21.42|21.5|21.42|21.5|21.42|21.49|21.41|0
1642425720000|2022-01-17 13:22:00|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|2
1642425730000|2022-01-17 13:22:10|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|3
1642425780000|2022-01-17 13:23:00|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1642425790000|2022-01-17 13:23:10|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|0
1642425800000|2022-01-17 13:23:20|21.5|21.42|21.5|21.42|21.52|21.44|21.5|21.42|0
1642425810000|2022-01-17 13:23:30|21.54|21.46|21.54|21.46|21.54|21.46|21.5|21.42|50
1642425850000|2022-01-17 13:24:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1642425880000|2022-01-17 13:24:40|21.52|21.44|21.52|21.44|21.55|21.47|21.52|21.44|1
1642425890000|2022-01-17 13:24:50|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1642425900000|2022-01-17 13:25:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|13
1642425910000|2022-01-17 13:25:10|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|2
1642425960000|2022-01-17 13:26:00|||||||||1
1642426080000|2022-01-17 13:28:00|21.55|21.47|21.55|21.47|21.55|21.47|21.5|21.42|10
1642426110000|2022-01-17 13:28:30|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|42
1642426120000|2022-01-17 13:28:40|21.55|21.47|21.5|21.42|21.55|21.47|21.5|21.42|4
1642426130000|2022-01-17 13:28:50|21.52|21.44|21.52|21.44|21.55|21.47|21.52|21.44|0
1642426140000|2022-01-17 13:29:00|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1642426190000|2022-01-17 13:29:50|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1642426240000|2022-01-17 13:30:40|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1642426260000|2022-01-17 13:31:00|21.55|21.47|21.55|21.47|21.55|21.47|21.5|21.42|28
1642426590000|2022-01-17 13:36:30|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|4
1642426600000|2022-01-17 13:36:40|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1642426680000|2022-01-17 13:38:00|||||||||1
1642426700000|2022-01-17 13:38:20|||||||||22
1642426750000|2022-01-17 13:39:10|||||||||34
1642427110000|2022-01-17 13:45:10|||||||||18
1642427180000|2022-01-17 13:46:20|||||||||4
1642427210000|2022-01-17 13:46:50|||||||||6
1642427260000|2022-01-17 13:47:40|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|4
1642427270000|2022-01-17 13:47:50|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1642427500000|2022-01-17 13:51:40|||||||||2
1642427520000|2022-01-17 13:52:00|||||||||2
1642427530000|2022-01-17 13:52:10|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|11
1642427550000|2022-01-17 13:52:30|||||||||1
1642427560000|2022-01-17 13:52:40|||||||||1
1642427580000|2022-01-17 13:53:00|||||||||1
1642427590000|2022-01-17 13:53:10|||||||||1
1642427610000|2022-01-17 13:53:30|||||||||1
1642427630000|2022-01-17 13:53:50|||||||||16
1642427640000|2022-01-17 13:54:00|||||||||9
1642427820000|2022-01-17 13:57:00|21.57|21.49|21.57|21.49|21.57|21.49|21.55|21.47|14
1642427830000|2022-01-17 13:57:10|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|0
1642427840000|2022-01-17 13:57:20|21.55|21.47|21.6|21.52|21.6|21.52|21.55|21.47|0
1642427860000|2022-01-17 13:57:40|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|20
1642427880000|2022-01-17 13:58:00|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|0
1642427890000|2022-01-17 13:58:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1642427930000|2022-01-17 13:58:50|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|19
1642427950000|2022-01-17 13:59:10|||||||||28
1642427960000|2022-01-17 13:59:20|||||||||26
1642427980000|2022-01-17 13:59:40|21.55|21.47|21.6|21.52|21.6|21.52|21.55|21.47|20
1642428010000|2022-01-17 14:00:10|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|56
1642428020000|2022-01-17 14:00:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|26
1642428040000|2022-01-17 14:00:40|||||||||25
1642428070000|2022-01-17 14:01:10|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|9
1642428110000|2022-01-17 14:01:50|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|104
1642428120000|2022-01-17 14:02:00|21.6|21.52|21.57|21.49|21.6|21.52|21.55|21.47|12
1642428130000|2022-01-17 14:02:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1642428220000|2022-01-17 14:03:40|||||||||5
1642428310000|2022-01-17 14:05:10|||||||||30
1642428400000|2022-01-17 14:06:40|||||||||9
1642428440000|2022-01-17 14:07:20|||||||||10
1642428480000|2022-01-17 14:08:00|||||||||10
1642428620000|2022-01-17 14:10:20|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|25
1642428630000|2022-01-17 14:10:30|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|20
1642428730000|2022-01-17 14:12:10|21.6|21.52|21.55|21.47|21.6|21.52|21.55|21.47|110
1642428850000|2022-01-17 14:14:10|21.5|21.42|21.5|21.42|21.55|21.47|21.5|21.42|98
1642429050000|2022-01-17 14:17:30|||||||||23
1642429060000|2022-01-17 14:17:40|||||||||30
1642429070000|2022-01-17 14:17:50|||||||||50
1642429080000|2022-01-17 14:18:00|||||||||4
1642429120000|2022-01-17 14:18:40|||||||||4
1642429160000|2022-01-17 14:19:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|113
1642429170000|2022-01-17 14:19:30|||||||||1
1642429260000|2022-01-17 14:21:00|||||||||1
1642429270000|2022-01-17 14:21:10|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|119
1642429290000|2022-01-17 14:21:30|||||||||101
1642429330000|2022-01-17 14:22:10|||||||||1
1642429340000|2022-01-17 14:22:20|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|4
1642429350000|2022-01-17 14:22:30|21.5|21.42|21.47|21.39|21.5|21.42|21.47|21.39|0
1642429360000|2022-01-17 14:22:40|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1642429370000|2022-01-17 14:22:50|||||||||1
1642429460000|2022-01-17 14:24:20|||||||||40
1642429540000|2022-01-17 14:25:40|||||||||7
1642429560000|2022-01-17 14:26:00|||||||||9
1642429840000|2022-01-17 14:30:40|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|26
1642429850000|2022-01-17 14:30:50|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1642429860000|2022-01-17 14:31:00|21.47|21.39|21.47|21.39|21.5|21.42|21.47|21.39|39
1642429870000|2022-01-17 14:31:10|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1642429880000|2022-01-17 14:31:20|21.5|21.42|21.5|21.42|21.5|21.42|21.47|21.39|25
1642429930000|2022-01-17 14:32:10|||||||||1
1642430010000|2022-01-17 14:33:30|21.47|21.39|21.5|21.42|21.5|21.42|21.47|21.39|66
1642430070000|2022-01-17 14:34:30|||||||||10
1642430080000|2022-01-17 14:34:40|||||||||4
1642430100000|2022-01-17 14:35:00|||||||||5
1642430110000|2022-01-17 14:35:10|||||||||2
1642430120000|2022-01-17 14:35:20|||||||||1
1642430130000|2022-01-17 14:35:30|||||||||1
1642430140000|2022-01-17 14:35:40|||||||||2
1642430150000|2022-01-17 14:35:50|||||||||1
1642430160000|2022-01-17 14:36:00|||||||||1
1642430180000|2022-01-17 14:36:20|||||||||1
1642430190000|2022-01-17 14:36:30|||||||||2
1642430200000|2022-01-17 14:36:40|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|37
1642430210000|2022-01-17 14:36:50|||||||||2
1642430220000|2022-01-17 14:37:00|||||||||2
1642430230000|2022-01-17 14:37:10|||||||||1
1642430250000|2022-01-17 14:37:30|||||||||1
1642430260000|2022-01-17 14:37:40|||||||||2
1642430280000|2022-01-17 14:38:00|||||||||2
1642430290000|2022-01-17 14:38:10|||||||||2
1642430300000|2022-01-17 14:38:20|||||||||8
1642430310000|2022-01-17 14:38:30|||||||||2
1642430320000|2022-01-17 14:38:40|||||||||2
1642430340000|2022-01-17 14:39:00|||||||||2
1642430360000|2022-01-17 14:39:20|||||||||1
1642430370000|2022-01-17 14:39:30|||||||||2
1642430390000|2022-01-17 14:39:50|||||||||1
1642430400000|2022-01-17 14:40:00|||||||||1
1642430410000|2022-01-17 14:40:10|||||||||1
1642430420000|2022-01-17 14:40:20|||||||||1
1642430440000|2022-01-17 14:40:40|||||||||2
1642430450000|2022-01-17 14:40:50|||||||||2
1642430460000|2022-01-17 14:41:00|||||||||3
1642430470000|2022-01-17 14:41:10|21.4|21.32|21.4|21.32|21.45|21.37|21.4|21.32|79
1642430480000|2022-01-17 14:41:20|||||||||13
1642430490000|2022-01-17 14:41:30|21.42|21.34|21.45|21.37|21.45|21.37|21.42|21.34|6
1642430510000|2022-01-17 14:41:50|||||||||1
1642430620000|2022-01-17 14:43:40|||||||||27
1642430710000|2022-01-17 14:45:10|||||||||2
1642430720000|2022-01-17 14:45:20|||||||||3
1642430730000|2022-01-17 14:45:30|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|39
1642430740000|2022-01-17 14:45:40|||||||||10
1642430750000|2022-01-17 14:45:50|||||||||3
1642430760000|2022-01-17 14:46:00|||||||||2
1642430790000|2022-01-17 14:46:30|||||||||3
1642430800000|2022-01-17 14:46:40|||||||||2
1642430830000|2022-01-17 14:47:10|||||||||3
1642430840000|2022-01-17 14:47:20|||||||||2
1642430870000|2022-01-17 14:47:50|||||||||2
1642430880000|2022-01-17 14:48:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|35
1642430910000|2022-01-17 14:48:30|||||||||2
1642430920000|2022-01-17 14:48:40|||||||||2
1642430950000|2022-01-17 14:49:10|||||||||2
1642430960000|2022-01-17 14:49:20|||||||||42
1642431000000|2022-01-17 14:50:00|||||||||106
1642431020000|2022-01-17 14:50:20|||||||||1
1642431150000|2022-01-17 14:52:30|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|103
1642431220000|2022-01-17 14:53:40|||||||||52
1642431260000|2022-01-17 14:54:20|||||||||2
1642431270000|2022-01-17 14:54:30|||||||||1
1642431280000|2022-01-17 14:54:40|||||||||5
1642431290000|2022-01-17 14:54:50|||||||||4
1642431310000|2022-01-17 14:55:10|||||||||5
1642431330000|2022-01-17 14:55:30|||||||||4
1642431340000|2022-01-17 14:55:40|||||||||2
1642431350000|2022-01-17 14:55:50|||||||||5
1642431360000|2022-01-17 14:56:00|||||||||4
1642431370000|2022-01-17 14:56:10|||||||||1
1642431380000|2022-01-17 14:56:20|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|24
1642431390000|2022-01-17 14:56:30|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|2
1642431400000|2022-01-17 14:56:40|21.52|21.44|21.52|21.44|21.55|21.47|21.5|21.42|19
1642431410000|2022-01-17 14:56:50|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|14
1642431420000|2022-01-17 14:57:00|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|9
1642431430000|2022-01-17 14:57:10|||||||||2
1642431450000|2022-01-17 14:57:30|||||||||3
1642431460000|2022-01-17 14:57:40|||||||||2
1642431480000|2022-01-17 14:58:00|||||||||2
1642431490000|2022-01-17 14:58:10|||||||||1
1642431510000|2022-01-17 14:58:30|||||||||3
1642431530000|2022-01-17 14:58:50|||||||||4
1642431540000|2022-01-17 14:59:00|||||||||2
1642431550000|2022-01-17 14:59:10|||||||||1
1642431570000|2022-01-17 14:59:30|||||||||2
1642431580000|2022-01-17 14:59:40|||||||||2
1642431590000|2022-01-17 14:59:50|||||||||20
1642431600000|2022-01-17 15:00:00|21.47|21.39|21.45|21.37|21.5|21.42|21.45|21.37|35
1642431620000|2022-01-17 15:00:20|||||||||3
1642431630000|2022-01-17 15:00:30|||||||||2
1642431640000|2022-01-17 15:00:40|||||||||4
1642431660000|2022-01-17 15:01:00|||||||||4
1642431670000|2022-01-17 15:01:10|21.5|21.42|21.47|21.39|21.5|21.42|21.45|21.37|12
1642431680000|2022-01-17 15:01:20|21.5|21.42|21.45|21.37|21.5|21.42|21.45|21.37|2
1642431690000|2022-01-17 15:01:30|||||||||3
1642431720000|2022-01-17 15:02:00|||||||||1
1642431730000|2022-01-17 15:02:10|||||||||64
1642431740000|2022-01-17 15:02:20|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|25
1642431750000|2022-01-17 15:02:30|21.45|21.37|21.47|21.39|21.5|21.42|21.45|21.37|6
1642431760000|2022-01-17 15:02:40|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|1
1642431850000|2022-01-17 15:04:10|||||||||9
1642431860000|2022-01-17 15:04:20|||||||||1
1642431880000|2022-01-17 15:04:40|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|15
1642431890000|2022-01-17 15:04:50|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1642431900000|2022-01-17 15:05:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|1
1642431930000|2022-01-17 15:05:30|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|2
1642431960000|2022-01-17 15:06:00|||||||||5
1642432000000|2022-01-17 15:06:40|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|0
1642432010000|2022-01-17 15:06:50|21.52|21.44|21.55|21.47|21.55|21.47|21.52|21.44|0
1642432030000|2022-01-17 15:07:10|21.52|21.44|21.52|21.44|21.55|21.47|21.52|21.44|8
1642432040000|2022-01-17 15:07:20|21.5|21.42|21.5|21.42|21.52|21.44|21.5|21.42|0
1642432050000|2022-01-17 15:07:30|21.55|21.47|21.5|21.42|21.55|21.47|21.5|21.42|4
1642432070000|2022-01-17 15:07:50|21.52|21.44|21.55|21.47|21.55|21.47|21.52|21.44|0
1642432160000|2022-01-17 15:09:20|||||||||1
1642432230000|2022-01-17 15:10:30|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|1
1642432250000|2022-01-17 15:10:50|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|0
1642432260000|2022-01-17 15:11:00|21.52|21.44|21.55|21.47|21.55|21.47|21.5|21.42|8
1642432300000|2022-01-17 15:11:40|||||||||1
1642432320000|2022-01-17 15:12:00|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|5
1642432330000|2022-01-17 15:12:10|||||||||1
1642432340000|2022-01-17 15:12:20|||||||||3
1642432350000|2022-01-17 15:12:30|||||||||3
1642432360000|2022-01-17 15:12:40|||||||||3
1642432370000|2022-01-17 15:12:50|||||||||2
1642432380000|2022-01-17 15:13:00|||||||||3
1642432390000|2022-01-17 15:13:10|||||||||1
1642432400000|2022-01-17 15:13:20|||||||||3
1642432410000|2022-01-17 15:13:30|||||||||1
1642432420000|2022-01-17 15:13:40|||||||||2
1642432430000|2022-01-17 15:13:50|||||||||3
1642432450000|2022-01-17 15:14:10|||||||||4
1642432460000|2022-01-17 15:14:20|||||||||5
1642432470000|2022-01-17 15:14:30|||||||||2
1642432490000|2022-01-17 15:14:50|||||||||2
1642432500000|2022-01-17 15:15:00|||||||||1
1642432520000|2022-01-17 15:15:20|||||||||2
1642432530000|2022-01-17 15:15:30|||||||||3
1642432540000|2022-01-17 15:15:40|||||||||2
1642432550000|2022-01-17 15:15:50|||||||||2
1642432560000|2022-01-17 15:16:00|||||||||3
1642432570000|2022-01-17 15:16:10|||||||||1
1642432580000|2022-01-17 15:16:20|||||||||2
1642432600000|2022-01-17 15:16:40|||||||||1
1642432610000|2022-01-17 15:16:50|||||||||1
1642432630000|2022-01-17 15:17:10|||||||||2
1642432640000|2022-01-17 15:17:20|||||||||1
1642432660000|2022-01-17 15:17:40|||||||||2
1642432670000|2022-01-17 15:17:50|||||||||2
1642432690000|2022-01-17 15:18:10|||||||||4
1642432700000|2022-01-17 15:18:20|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|7
1642432710000|2022-01-17 15:18:30|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|36
1642432730000|2022-01-17 15:18:50|||||||||2
1642432740000|2022-01-17 15:19:00|||||||||1
1642432760000|2022-01-17 15:19:20|||||||||5
1642432770000|2022-01-17 15:19:30|||||||||1
1642432780000|2022-01-17 15:19:40|||||||||1
1642432790000|2022-01-17 15:19:50|||||||||1
1642432810000|2022-01-17 15:20:10|||||||||3
1642432830000|2022-01-17 15:20:30|||||||||2
1642432840000|2022-01-17 15:20:40|||||||||3
1642432860000|2022-01-17 15:21:00|||||||||2
1642432870000|2022-01-17 15:21:10|||||||||4
1642432900000|2022-01-17 15:21:40|||||||||1
1642432960000|2022-01-17 15:22:40|||||||||1
1642433040000|2022-01-17 15:24:00|||||||||1
1642433060000|2022-01-17 15:24:20|||||||||1
1642433120000|2022-01-17 15:25:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|43
1642433130000|2022-01-17 15:25:30|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|2
1642433160000|2022-01-17 15:26:00|||||||||2
1642433260000|2022-01-17 15:27:40|||||||||1
1642433360000|2022-01-17 15:29:20|||||||||1
1642433420000|2022-01-17 15:30:20|||||||||14
1642433460000|2022-01-17 15:31:00|||||||||2
1642433520000|2022-01-17 15:32:00|||||||||1
1642433560000|2022-01-17 15:32:40|||||||||1
1642433590000|2022-01-17 15:33:10|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|103
1642433600000|2022-01-17 15:33:20|||||||||8
1642433620000|2022-01-17 15:33:40|21.5|21.42|21.45|21.37|21.5|21.42|21.45|21.37|49
1642433630000|2022-01-17 15:33:50|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|2
1642433660000|2022-01-17 15:34:20|||||||||1
1642433700000|2022-01-17 15:35:00|21.48|21.4|21.5|21.42|21.5|21.42|21.45|21.37|6
1642433720000|2022-01-17 15:35:20|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|3
1642433730000|2022-01-17 15:35:30|21.48|21.4|21.45|21.37|21.5|21.42|21.45|21.37|2
1642433740000|2022-01-17 15:35:40|21.48|21.4|21.45|21.37|21.48|21.4|21.45|21.37|0
1642433760000|2022-01-17 15:36:00|21.48|21.4|21.45|21.37|21.48|21.4|21.45|21.37|1
1642433810000|2022-01-17 15:36:50|||||||||4
1642433830000|2022-01-17 15:37:10|||||||||60
1642433850000|2022-01-17 15:37:30|||||||||2
1642433890000|2022-01-17 15:38:10|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|20
1642433950000|2022-01-17 15:39:10|||||||||1
1642433980000|2022-01-17 15:39:40|||||||||50
1642434050000|2022-01-17 15:40:50|||||||||1
1642434060000|2022-01-17 15:41:00|||||||||33
1642434150000|2022-01-17 15:42:30|||||||||1
1642434210000|2022-01-17 15:43:30|||||||||4
1642434240000|2022-01-17 15:44:00|||||||||36
1642434250000|2022-01-17 15:44:10|||||||||7
1642434260000|2022-01-17 15:44:20|||||||||11
1642434330000|2022-01-17 15:45:30|||||||||10
1642434350000|2022-01-17 15:45:50|||||||||1
1642434360000|2022-01-17 15:46:00|21.45|21.37|21.43|21.35|21.45|21.37|21.4|21.32|19
1642434370000|2022-01-17 15:46:10|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1642434450000|2022-01-17 15:47:30|||||||||15
1642434460000|2022-01-17 15:47:40|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|1
1642434470000|2022-01-17 15:47:50|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|10
1642434480000|2022-01-17 15:48:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|1
1642434490000|2022-01-17 15:48:10|21.43|21.35|21.4|21.32|21.43|21.35|21.4|21.32|0
1642434500000|2022-01-17 15:48:20|21.43|21.35|21.45|21.37|21.45|21.37|21.43|21.35|1
1642434510000|2022-01-17 15:48:30|21.43|21.35|21.4|21.32|21.45|21.37|21.4|21.32|7
1642434520000|2022-01-17 15:48:40|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|4
1642434530000|2022-01-17 15:48:50|21.45|21.37|21.4|21.32|21.45|21.37|21.4|21.32|19
1642434540000|2022-01-17 15:49:00|21.45|21.37|21.4|21.32|21.45|21.37|21.4|21.32|6
1642434620000|2022-01-17 15:50:20|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|2
1642434630000|2022-01-17 15:50:30|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1642434640000|2022-01-17 15:50:40|||||||||1
1642434650000|2022-01-17 15:50:50|||||||||1
1642434700000|2022-01-17 15:51:40|||||||||2
1642434710000|2022-01-17 15:51:50|||||||||2
1642434730000|2022-01-17 15:52:10|||||||||1
1642434750000|2022-01-17 15:52:30|||||||||1
1642434840000|2022-01-17 15:54:00|||||||||55
1642434850000|2022-01-17 15:54:10|||||||||1
1642434950000|2022-01-17 15:55:50|||||||||2
1642435050000|2022-01-17 15:57:30|||||||||1
1642435150000|2022-01-17 15:59:10|||||||||1
1642435200000|2022-01-17 16:00:00|||||||||4799
1642435230000|2022-01-17 16:00:30|21.4|21.32|21.45|21.37|21.45|21.37|21.4|21.32|27
1642435340000|2022-01-17 16:02:20|||||||||1
1642435360000|2022-01-17 16:02:40|||||||||1
1642435620000|2022-01-17 16:07:00|21.4|21.32|21.45|21.37|21.45|21.37|21.4|21.32|216
1642435630000|2022-01-17 16:07:10|21.4|21.32|21.45|21.37|21.45|21.37|21.4|21.32|96
1642435640000|2022-01-17 16:07:20|||||||||6
1642435660000|2022-01-17 16:07:40|21.4|21.32|21.45|21.37|21.45|21.37|21.4|21.32|251
1642435760000|2022-01-17 16:09:20|||||||||12
1642435780000|2022-01-17 16:09:40|||||||||58
1642435970000|2022-01-17 16:12:50|||||||||2
1642436110000|2022-01-17 16:15:10|21.4|21.32|21.45|21.37|21.45|21.37|21.4|21.32|133
1642436120000|2022-01-17 16:15:20|||||||||17
1642436130000|2022-01-17 16:15:30|21.4|21.32|21.45|21.37|21.45|21.37|21.4|21.32|57
1642436140000|2022-01-17 16:15:40|||||||||2
1642436180000|2022-01-17 16:16:20|21.4|21.32|21.45|21.37|21.45|21.37|21.4|21.32|57
1642436190000|2022-01-17 16:16:30|||||||||20
1642436200000|2022-01-17 16:16:40|||||||||3
1642436220000|2022-01-17 16:17:00|||||||||5
1642436300000|2022-01-17 16:18:20|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|2
1642436350000|2022-01-17 16:19:10|||||||||20
1642436360000|2022-01-17 16:19:20|||||||||40
1642436370000|2022-01-17 16:19:30|||||||||20
1642436390000|2022-01-17 16:19:50|||||||||22
1642436400000|2022-01-17 16:20:00|||||||||47
1642436410000|2022-01-17 16:20:10|||||||||29
1642436420000|2022-01-17 16:20:20|||||||||106
1642436440000|2022-01-17 16:20:40|||||||||30
1642436450000|2022-01-17 16:20:50|||||||||1
1642436460000|2022-01-17 16:21:00|||||||||1
1642436480000|2022-01-17 16:21:20|||||||||2
1642436500000|2022-01-17 16:21:40|||||||||7
1642436520000|2022-01-17 16:22:00|||||||||3
1642436530000|2022-01-17 16:22:10|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|55
1642436540000|2022-01-17 16:22:20|||||||||1
1642436570000|2022-01-17 16:22:50|||||||||6
1642436580000|2022-01-17 16:23:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|247
1642436590000|2022-01-17 16:23:10|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|26
1642436600000|2022-01-17 16:23:20|||||||||2
1642436610000|2022-01-17 16:23:30|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|49
1642436620000|2022-01-17 16:23:40|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|56
1642436630000|2022-01-17 16:23:50|||||||||19
1642436650000|2022-01-17 16:24:10|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|57
1642436680000|2022-01-17 16:24:40|||||||||1
1642436690000|2022-01-17 16:24:50|||||||||1
1642436700000|2022-01-17 16:25:00|||||||||29
1642436720000|2022-01-17 16:25:20|||||||||7
1642436740000|2022-01-17 16:25:40|||||||||1
1642436750000|2022-01-17 16:25:50|||||||||112
1642436760000|2022-01-17 16:26:00|||||||||28
1642436770000|2022-01-17 16:26:10|||||||||1
1642436790000|2022-01-17 16:26:30|||||||||1
1642436800000|2022-01-17 16:26:40|||||||||1
1642436830000|2022-01-17 16:27:10|||||||||46
1642436840000|2022-01-17 16:27:20|||||||||1
1642436870000|2022-01-17 16:27:50|||||||||4
1642436880000|2022-01-17 16:28:00|||||||||1
1642436890000|2022-01-17 16:28:10|||||||||127
1642436900000|2022-01-17 16:28:20|||||||||1
1642436910000|2022-01-17 16:28:30|||||||||17
1642436920000|2022-01-17 16:28:40|||||||||11
1642436930000|2022-01-17 16:28:50|||||||||16
1642436940000|2022-01-17 16:29:00|||||||||3
1642436950000|2022-01-17 16:29:10|||||||||20
1642436960000|2022-01-17 16:29:20|||||||||5
1642436970000|2022-01-17 16:29:30|||||||||21
1642436980000|2022-01-17 16:29:40|||||||||4
1642436990000|2022-01-17 16:29:50|||||||||113
1642437000000|2022-01-17 16:30:00|||||||||7
1642437010000|2022-01-17 16:30:10|21.38|21.3|21.35|21.27|21.38|21.3|21.35|21.27|147
1642437020000|2022-01-17 16:30:20|||||||||11
1642437030000|2022-01-17 16:30:30|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|16
1642437040000|2022-01-17 16:30:40|||||||||3
1642437050000|2022-01-17 16:30:50|||||||||2
1642437060000|2022-01-17 16:31:00|21.38|21.3|21.35|21.27|21.38|21.3|21.35|21.27|2
1642437100000|2022-01-17 16:31:40|||||||||99
1642437160000|2022-01-17 16:32:40|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|42
1642437170000|2022-01-17 16:32:50|||||||||1
1642437330000|2022-01-17 16:35:30|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|18
1642437400000|2022-01-17 16:36:40|||||||||7
1642437410000|2022-01-17 16:36:50|||||||||4
1642438400000|2022-01-17 16:53:20|||||||||46
1642438620000|2022-01-17 16:57:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|46
1642438720000|2022-01-17 16:58:40|||||||||13
1642438730000|2022-01-17 16:58:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|3
1642438790000|2022-01-17 16:59:50|||||||||6
1642438800000|2022-01-17 17:00:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|60
1642438830000|2022-01-17 17:00:30|21.25|21.17|21.2|21.12|21.25|21.17|21.2|21.12|37
1642439280000|2022-01-17 17:08:00|21.23|21.15|21.23|21.15|21.23|21.15|21.2|21.12|21
1642439290000|2022-01-17 17:08:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|7
1642439310000|2022-01-17 17:08:30|||||||||1
1642439330000|2022-01-17 17:08:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|33
1642439340000|2022-01-17 17:09:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|11
1642439400000|2022-01-17 17:10:00|||||||||15
1642439850000|2022-01-17 17:17:30|||||||||1
1642439870000|2022-01-17 17:17:50|||||||||7
1642440040000|2022-01-17 17:20:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|14
1642440060000|2022-01-17 17:21:00|||||||||1
1642441150000|2022-01-17 17:39:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1642441210000|2022-01-17 17:40:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1642441270000|2022-01-17 17:41:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1642441550000|2022-01-17 17:45:50|||||||||57
1642441560000|2022-01-17 17:46:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|1
1642441570000|2022-01-17 17:46:10|21.31|21.23|21.28|21.2|21.31|21.23|21.28|21.2|7
1642441580000|2022-01-17 17:46:20|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|3
1642441590000|2022-01-17 17:46:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|28
1642441620000|2022-01-17 17:47:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1642441630000|2022-01-17 17:47:10|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1642441670000|2022-01-17 17:47:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1642441710000|2022-01-17 17:48:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1642441720000|2022-01-17 17:48:40|21.28|21.2|21.28|21.2|21.28|21.2|21.26|21.18|0
1642441740000|2022-01-17 17:49:00|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|0
1642441750000|2022-01-17 17:49:10|21.26|21.18|21.31|21.23|21.31|21.23|21.26|21.18|2
1642441760000|2022-01-17 17:49:20|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|1
1642441770000|2022-01-17 17:49:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1642441780000|2022-01-17 17:49:40|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|0
1642441800000|2022-01-17 17:50:00|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|0
1642441810000|2022-01-17 17:50:10|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|0
1642441820000|2022-01-17 17:50:20|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|0
1642441830000|2022-01-17 17:50:30|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|0
1642441840000|2022-01-17 17:50:40|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|0
1642441850000|2022-01-17 17:50:50|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|0
1642441860000|2022-01-17 17:51:00|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|0
1642441900000|2022-01-17 17:51:40|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1642441920000|2022-01-17 17:52:00|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1642442530000|2022-01-17 18:02:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1642442540000|2022-01-17 18:02:20|21.31|21.23|21.26|21.18|21.31|21.23|21.26|21.18|1
1642442650000|2022-01-17 18:04:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1642442700000|2022-01-17 18:05:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|10
1642442730000|2022-01-17 18:05:30|21.28|21.2|21.31|21.23|21.31|21.23|21.28|21.2|2
1642442750000|2022-01-17 18:05:50|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|5
1642443130000|2022-01-17 18:12:10|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|11
1642443290000|2022-01-17 18:14:50|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|9
1642443660000|2022-01-17 18:21:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|12
1642444990000|2022-01-17 18:43:10|||||||||6
1642445070000|2022-01-17 18:44:30|||||||||6
1642445520000|2022-01-17 18:52:00|||||||||13854
1642445630000|2022-01-17 18:53:50|||||||||27708
1642446560000|2022-01-17 19:09:20|||||||||1
1642446590000|2022-01-17 19:09:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1642446600000|2022-01-17 19:10:00|||||||||20781
1642447450000|2022-01-17 19:24:10|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1642447480000|2022-01-17 19:24:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|1
1642447560000|2022-01-17 19:26:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1642447570000|2022-01-17 19:26:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|1
1642447620000|2022-01-17 19:27:00|21.36|21.28|21.31|21.23|21.36|21.28|21.31|21.23|4
1642448770000|2022-01-17 19:46:10|||||||||1
1642448850000|2022-01-17 19:47:30|||||||||1
1642448930000|2022-01-17 19:48:50|||||||||1
1642449020000|2022-01-17 19:50:20|||||||||1
1642449100000|2022-01-17 19:51:40|||||||||1
1642449190000|2022-01-17 19:53:10|||||||||1
1642449270000|2022-01-17 19:54:30|||||||||1
1642449350000|2022-01-17 19:55:50|||||||||1
1642449440000|2022-01-17 19:57:20|21.37|21.12|21.37|21.12|21.37|21.12|21.37|21.12|19
1642449530000|2022-01-17 19:58:50|21.42|21.17|21.47|21.17|21.47|21.17|21.42|21.17|0
1642449640000|2022-01-17 20:00:40|||||||||21
1642450350000|2022-01-17 20:12:30|21.49|21.19|21.47|21.17|21.49|21.19|21.47|21.17|0
1642451110000|2022-01-17 20:25:10|||||||||21
1642452300000|2022-01-17 20:45:00|||||||||1
1642452840000|2022-01-17 20:54:00|||||||||6944
1642452850000|2022-01-17 20:54:10|21.35|21.1|21.21|21.13|21.35|21.13|21.21|21.02|6948
1642452860000|2022-01-17 20:54:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|1
1642452870000|2022-01-17 20:54:30|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1642452880000|2022-01-17 20:54:40|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|34745
1642452890000|2022-01-17 20:54:50|21.44|21.14|21.42|21.12|21.44|21.14|21.42|21.12|2
1642452900000|2022-01-17 20:55:00|21.44|21.14|21.44|21.14|21.44|21.14|21.44|21.14|0
1642452910000|2022-01-17 20:55:10|21.45|21.15|21.45|21.15|21.45|21.15|21.45|21.15|0
1642453020000|2022-01-17 20:57:00|21.47|21.17|21.45|21.15|21.47|21.17|21.45|21.15|0
1642453140000|2022-01-17 20:59:00|21.47|21.17|21.52|21.27|21.52|21.27|21.47|21.17|0
1642453150000|2022-01-17 20:59:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|2
1642453160000|2022-01-17 20:59:20|21.47|21.17|21.45|21.15|21.47|21.17|21.45|21.15|0
1642453180000|2022-01-17 20:59:40|21.42|21.12|21.42|21.12|21.42|21.12|21.42|21.12|0
1642453200000|2022-01-17 21:00:00|21.3|21.05|21.3|21.05|21.3|21.05|21.3|21.05|0
1642464900000|2022-01-18 00:15:00|21.73|21.48|21.7|21.45|21.73|21.48|21.7|21.45|0
1642464910000|2022-01-18 00:15:10|21.73|21.48|21.73|21.48|21.73|21.48|21.73|21.48|0
1642464980000|2022-01-18 00:16:20|21.7|21.45|21.7|21.45|21.73|21.48|21.7|21.45|0
1642465030000|2022-01-18 00:17:10|21.65|21.35|21.65|21.35|21.65|21.35|21.65|21.35|0
1642465050000|2022-01-18 00:17:30|21.55|21.3|21.55|21.3|21.55|21.3|21.55|21.3|0
1642465190000|2022-01-18 00:19:50|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1642465220000|2022-01-18 00:20:20|21.59|21.51|21.59|21.51|21.7|21.51|21.59|21.45|10
1642465230000|2022-01-18 00:20:30|21.65|21.4|21.65|21.4|21.65|21.4|21.65|21.4|0
1642465250000|2022-01-18 00:20:50|21.7|21.45|21.7|21.45|21.7|21.45|21.7|21.45|0
1642465260000|2022-01-18 00:21:00|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|1
1642465330000|2022-01-18 00:22:10|21.49|21.41|21.55|21.3|21.55|21.41|21.49|21.3|4
1642465340000|2022-01-18 00:22:20|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1642465350000|2022-01-18 00:22:30|||||||||5
1642465360000|2022-01-18 00:22:40|21.55|21.3|21.55|21.3|21.55|21.3|21.55|21.3|0
1642465370000|2022-01-18 00:22:50|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1642465380000|2022-01-18 00:23:00|21.55|21.3|21.49|21.41|21.55|21.41|21.49|21.3|0
1642465630000|2022-01-18 00:27:10|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1642465680000|2022-01-18 00:28:00|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1642465700000|2022-01-18 00:28:20|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1642465710000|2022-01-18 00:28:30|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1642465960000|2022-01-18 00:32:40|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1642465970000|2022-01-18 00:32:50|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1642465980000|2022-01-18 00:33:00|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1642466170000|2022-01-18 00:36:10|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|2
1642466180000|2022-01-18 00:36:20|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1642466360000|2022-01-18 00:39:20|||||||||1
1642466540000|2022-01-18 00:42:20|21.52|21.44|21.52|21.44|21.52|21.44|21.49|21.41|0
1642466550000|2022-01-18 00:42:30|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1642466630000|2022-01-18 00:43:50|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1642466640000|2022-01-18 00:44:00|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1642466650000|2022-01-18 00:44:10|21.52|21.44|21.49|21.41|21.52|21.44|21.49|21.41|0
1642466760000|2022-01-18 00:46:00|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1642466790000|2022-01-18 00:46:30|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1642466870000|2022-01-18 00:47:50|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1642467010000|2022-01-18 00:50:10|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1642467020000|2022-01-18 00:50:20|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1642467030000|2022-01-18 00:50:30|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1642467070000|2022-01-18 00:51:10|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1642467080000|2022-01-18 00:51:20|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1642467110000|2022-01-18 00:51:50|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1642467160000|2022-01-18 00:52:40|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1642467190000|2022-01-18 00:53:10|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1642467200000|2022-01-18 00:53:20|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1642467220000|2022-01-18 00:53:40|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1642467650000|2022-01-18 01:00:50|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|0
1642467790000|2022-01-18 01:03:10|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|0
1642467810000|2022-01-18 01:03:30|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1642467880000|2022-01-18 01:04:40|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1642467890000|2022-01-18 01:04:50|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1642467900000|2022-01-18 01:05:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1642467910000|2022-01-18 01:05:10|21.49|21.41|21.49|21.41|21.49|21.41|21.47|21.39|0
1642467970000|2022-01-18 01:06:10|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1642467980000|2022-01-18 01:06:20|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|0
1642467990000|2022-01-18 01:06:30|21.49|21.41|21.49|21.41|21.49|21.41|21.47|21.39|0
1642468010000|2022-01-18 01:06:50|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1642468030000|2022-01-18 01:07:10|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1642468040000|2022-01-18 01:07:20|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1642468140000|2022-01-18 01:09:00|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1642468160000|2022-01-18 01:09:20|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1642468170000|2022-01-18 01:09:30|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1642468190000|2022-01-18 01:09:50|21.49|21.41|21.49|21.41|21.52|21.44|21.49|21.41|0
1642468200000|2022-01-18 01:10:00|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1642468210000|2022-01-18 01:10:10|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1642468230000|2022-01-18 01:10:30|21.52|21.44|21.49|21.41|21.52|21.44|21.49|21.41|0
1642468240000|2022-01-18 01:10:40|21.52|21.44|21.49|21.41|21.52|21.44|21.49|21.41|0
1642468250000|2022-01-18 01:10:50|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1642468260000|2022-01-18 01:11:00|21.49|21.41|21.49|21.41|21.52|21.44|21.49|21.41|0
1642468280000|2022-01-18 01:11:20|21.52|21.44|21.49|21.41|21.52|21.44|21.49|21.41|0
1642468290000|2022-01-18 01:11:30|21.52|21.44|21.49|21.41|21.52|21.44|21.49|21.41|0
1642468300000|2022-01-18 01:11:40|21.52|21.44|21.49|21.41|21.52|21.44|21.49|21.41|0
1642468310000|2022-01-18 01:11:50|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1642468320000|2022-01-18 01:12:00|21.49|21.41|21.65|21.4|21.65|21.44|21.49|21.4|5
1642468490000|2022-01-18 01:14:50|21.63|21.38|21.63|21.38|21.63|21.38|21.63|21.38|0
1642468500000|2022-01-18 01:15:00|21.65|21.4|21.65|21.4|21.65|21.4|21.65|21.4|0
1642468530000|2022-01-18 01:15:30|21.63|21.38|21.63|21.38|21.65|21.4|21.63|21.38|0
1642468540000|2022-01-18 01:15:40|21.65|21.4|21.65|21.4|21.65|21.4|21.65|21.4|0
1642468650000|2022-01-18 01:17:30|21.63|21.38|21.63|21.38|21.63|21.38|21.63|21.38|0
1642468760000|2022-01-18 01:19:20|21.68||21.68||21.68||21.63||0
1642468790000|2022-01-18 01:19:50||21.43||21.43||21.43||21.43|0
1642468840000|2022-01-18 01:20:40||21.38||21.38||21.38||21.38|0
1642468970000|2022-01-18 01:22:50|21.63||21.68||21.68||21.63||0
1642469490000|2022-01-18 01:31:30|21.73|21.43|21.71|21.41|21.73|21.43|21.71|21.41|0
1642469500000|2022-01-18 01:31:40|21.68|21.38|21.68|21.38|21.68|21.38|21.68|21.38|0
1642469520000|2022-01-18 01:32:00|21.73|21.43|21.73|21.43|21.73|21.43|21.73|21.43|0
1642469550000|2022-01-18 01:32:30|21.71|21.41|21.68|21.38|21.71|21.41|21.68|21.38|0
1642469640000|2022-01-18 01:34:00|21.71|21.41|21.71|21.41|21.71|21.41|21.71|21.41|0
1642469720000|2022-01-18 01:35:20|21.68|21.38|21.68|21.38|21.68|21.38|21.68|21.38|0
1642469860000|2022-01-18 01:37:40|21.71|21.41|21.68|21.38|21.71|21.41|21.68|21.38|0
1642469880000|2022-01-18 01:38:00|21.71|21.41|21.71|21.41|21.71|21.41|21.71|21.41|0
1642469890000|2022-01-18 01:38:10|21.68|21.38|21.71|21.41|21.71|21.41|21.68|21.38|0
1642469910000|2022-01-18 01:38:30|21.68|21.38|21.68|21.38|21.71|21.41|21.68|21.38|0
1642470070000|2022-01-18 01:41:10|21.63||21.68||21.68||21.63||0
1642470120000|2022-01-18 01:42:00|21.63||21.68||21.68||21.63||0
1642470130000|2022-01-18 01:42:10|21.63||21.68||21.68||21.63||0
1642470360000|2022-01-18 01:46:00|21.63||21.68||21.68||21.63||0
1642470420000|2022-01-18 01:47:00|21.63||21.68||21.68||21.63||0
1642470500000|2022-01-18 01:48:20|21.63||21.68||21.68||21.63||0
1642470600000|2022-01-18 01:50:00|21.63||21.68||21.68||21.63||0
1642470740000|2022-01-18 01:52:20|21.63||21.68||21.68||21.63||0
1642470750000|2022-01-18 01:52:30|21.63||21.63||21.63||21.63||0
1642470820000|2022-01-18 01:53:40|21.68||21.68||21.68||21.68||0
1642470840000|2022-01-18 01:54:00|21.63||21.68||21.68||21.63||0
1642470850000|2022-01-18 01:54:10|21.63||21.63||21.68||21.63||0
1642470890000|2022-01-18 01:54:50|21.68||21.63||21.68||21.63||0
1642471380000|2022-01-18 02:03:00|21.66|21.41|21.63|21.38|21.66|21.41|21.63|21.38|0
1642471480000|2022-01-18 02:04:40|21.68||21.63||21.68||21.63||0
1642471510000|2022-01-18 02:05:10|21.68|21.41|21.63|21.38|21.68|21.41|21.63|21.38|0
1642471520000|2022-01-18 02:05:20|21.68||21.68||21.68||21.68||0
1642471540000|2022-01-18 02:05:40|21.63||21.63||21.63||21.63||0
1642471550000|2022-01-18 02:05:50|21.68||21.63||21.68||21.63||0
1642471560000|2022-01-18 02:06:00|21.68||21.68||21.68||21.68||0
1642471840000|2022-01-18 02:10:40|21.63||21.63||21.63||21.63||0
1642471880000|2022-01-18 02:11:20|21.68||21.63||21.68||21.63||0
1642471890000|2022-01-18 02:11:30|21.68||21.68||21.68||21.68||0
1642471900000|2022-01-18 02:11:40|21.63||21.63||21.63||21.63||0
1642471920000|2022-01-18 02:12:00|21.68||21.63||21.68||21.63||0
1642471940000|2022-01-18 02:12:20|21.68||21.68||21.68||21.63||0
1642471980000|2022-01-18 02:13:00|21.63||21.63||21.63||21.63||0
1642472010000|2022-01-18 02:13:30|21.68||21.68||21.68||21.68||0
1642472840000|2022-01-18 02:27:20||21.43||21.38||21.43||21.38|0
1642472850000|2022-01-18 02:27:30||21.43||21.38||21.43||21.38|0
1642473960000|2022-01-18 02:46:00||21.43||21.43||21.43||21.43|0
1642473970000|2022-01-18 02:46:10||21.38||21.38||21.38||21.38|0
1642473980000|2022-01-18 02:46:20||21.43||21.38||21.43||21.38|0
1642474260000|2022-01-18 02:51:00|21.63||21.68||21.68||21.63||0
1642474370000|2022-01-18 02:52:50|21.64|21.39|21.68|21.38|21.68|21.39|21.64|21.38|0
1642474410000|2022-01-18 02:53:30|21.69|21.39|21.69|21.39|21.69|21.39|21.69|21.39|0
1642474440000|2022-01-18 02:54:00|21.68|21.38|21.68|21.38|21.68|21.38|21.68|21.38|0
1642474450000|2022-01-18 02:54:10|21.69|21.39|21.69|21.39|21.69|21.39|21.69|21.39|0
1642474610000|2022-01-18 02:56:50|21.64||21.64||21.64||21.64||0
1642475640000|2022-01-18 03:14:00|21.66|21.41|21.66|21.41|21.66|21.41|21.64|21.39|0
1642475650000|2022-01-18 03:14:10|21.64|21.39|21.66|21.41|21.66|21.41|21.64|21.39|0
1642475660000|2022-01-18 03:14:20|21.64|21.39|21.64|21.39|21.64|21.39|21.64|21.39|0
1642476180000|2022-01-18 03:23:00|21.66|21.41|21.66|21.41|21.69|21.44|21.64|21.39|0
1642476190000|2022-01-18 03:23:10|21.64|21.39|21.66|21.41|21.66|21.41|21.64|21.39|0
1642476250000|2022-01-18 03:24:10|21.64|21.39|21.64|21.39|21.64|21.39|21.64|21.39|0
1642476320000|2022-01-18 03:25:20|21.69||21.64||21.69||21.64||0
1642476330000|2022-01-18 03:25:30|21.69||21.64||21.69||21.64||0
1642476340000|2022-01-18 03:25:40|21.69||21.64||21.69||21.64||0
1642476350000|2022-01-18 03:25:50|21.69||21.69||21.69||21.64||0
1642476380000|2022-01-18 03:26:20||21.44||21.44||21.44||21.44|0
1642476420000|2022-01-18 03:27:00||21.39||21.39||21.39||21.39|0
1642476430000|2022-01-18 03:27:10||21.44||21.39||21.44||21.39|0
1642476450000|2022-01-18 03:27:30||21.44||21.44||21.44||21.44|0
1642476490000|2022-01-18 03:28:10||21.39||21.39||21.39||21.39|0
1642476500000|2022-01-18 03:28:20||21.44||21.44||21.44||21.44|0
1642476520000|2022-01-18 03:28:40||21.39||21.44||21.44||21.39|0
1642476580000|2022-01-18 03:29:40||21.39||21.39||21.39||21.39|0
1642476760000|2022-01-18 03:32:40||21.44||21.39||21.44||21.39|0
1642476770000|2022-01-18 03:32:50||21.44||21.39||21.44||21.39|0
1642476790000|2022-01-18 03:33:10||21.44||21.39||21.44||21.39|0
1642476800000|2022-01-18 03:33:20||21.44||21.39||21.44||21.39|0
1642476810000|2022-01-18 03:33:30||21.44||21.39||21.44||21.39|0
1642476830000|2022-01-18 03:33:50||21.44||21.44||21.44||21.44|0
1642476840000|2022-01-18 03:34:00||21.39||21.44||21.44||21.39|0
1642476850000|2022-01-18 03:34:10||21.39||21.39||21.44||21.39|0
1642476880000|2022-01-18 03:34:40||21.44||21.44||21.44||21.44|0
1642477010000|2022-01-18 03:36:50|21.71|21.46|21.71|21.46|21.71|21.46|21.71|21.46|0
1642477110000|2022-01-18 03:38:30|21.69|21.44|21.69|21.44|21.71|21.46|21.69|21.44|0
1642477120000|2022-01-18 03:38:40|21.71|21.46|21.71|21.46|21.71|21.46|21.71|21.46|0
1642477190000|2022-01-18 03:39:50|21.65|21.57|21.71|21.46|21.71|21.57|21.65|21.46|0
1642477230000|2022-01-18 03:40:30|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1642477370000|2022-01-18 03:42:50|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1642477520000|2022-01-18 03:45:20|21.8|21.72|21.86|21.61|21.86|21.72|21.8|21.61|4
1642477580000|2022-01-18 03:46:20|21.75|21.67|21.73|21.65|21.75|21.67|21.73|21.65|0
1642477590000|2022-01-18 03:46:30|||||||||2
1642477630000|2022-01-18 03:47:10|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1642477650000|2022-01-18 03:47:30|||||||||1
1642477690000|2022-01-18 03:48:10|21.73|21.65|21.7|21.62|21.73|21.65|21.7|21.62|0
1642477700000|2022-01-18 03:48:20|||||||||1
1642477730000|2022-01-18 03:48:50|||||||||1
1642477750000|2022-01-18 03:49:10|21.73|21.65|21.73|21.65|21.73|21.65|21.7|21.62|0
1642477950000|2022-01-18 03:52:30|||||||||1
1642477960000|2022-01-18 03:52:40|||||||||1
1642477980000|2022-01-18 03:53:00|||||||||1
1642478010000|2022-01-18 03:53:30|||||||||1
1642478040000|2022-01-18 03:54:00|21.78|21.7|21.78|21.7|21.78|21.7|21.75|21.67|1
1642478050000|2022-01-18 03:54:10|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1642478070000|2022-01-18 03:54:30|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1642478110000|2022-01-18 03:55:10|21.75|21.67|21.78|21.7|21.78|21.7|21.75|21.67|0
1642478140000|2022-01-18 03:55:40|21.75|21.67|21.78|21.7|21.78|21.7|21.75|21.67|0
1642478190000|2022-01-18 03:56:30|21.91|21.66|21.8|21.72|21.91|21.77|21.8|21.66|1
1642478310000|2022-01-18 03:58:30|21.86|21.61|21.8|21.72|21.86|21.72|21.8|21.61|0
1642478330000|2022-01-18 03:58:50|21.91|21.66|21.91|21.66|21.91|21.66|21.91|21.66|0
1642478350000|2022-01-18 03:59:10|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1642478360000|2022-01-18 03:59:20|21.91|21.66|21.8|21.72|21.91|21.72|21.8|21.66|0
1642478370000|2022-01-18 03:59:30|21.91|21.66|21.91|21.66|21.91|21.66|21.91|21.66|0
1642478390000|2022-01-18 03:59:50|21.8|21.72|21.91|21.66|21.91|21.72|21.8|21.66|0
1642478400000|2022-01-18 04:00:00|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1642478410000|2022-01-18 04:00:10|21.91|21.66|21.8|21.72|21.91|21.72|21.8|21.66|0
1642478420000|2022-01-18 04:00:20|21.91|21.66|21.91|21.66|21.91|21.72|21.8|21.66|0
1642478500000|2022-01-18 04:01:40|21.8|21.72|21.91|21.66|21.91|21.72|21.8|21.66|0
1642478600000|2022-01-18 04:03:20|21.8|21.72|21.86|21.61|21.91|21.72|21.8|21.61|0
1642478720000|2022-01-18 04:05:20|21.89|21.64|21.86|21.61|21.91|21.66|21.86|21.61|0
1642478740000|2022-01-18 04:05:40|21.8|21.72|21.86|21.61|21.91|21.72|21.8|21.61|0
1642478760000|2022-01-18 04:06:00|21.89|21.64|21.86|21.61|21.91|21.72|21.8|21.61|0
1642478770000|2022-01-18 04:06:10|21.89|21.64|21.86|21.61|21.89|21.64|21.86|21.61|0
1642478800000|2022-01-18 04:06:40|21.89|21.64|21.89|21.64|21.89|21.64|21.89|21.64|0
1642478810000|2022-01-18 04:06:50|21.86|21.61|21.89|21.64|21.89|21.64|21.86|21.61|0
1642478820000|2022-01-18 04:07:00|21.86|21.61|21.89|21.64|21.89|21.64|21.86|21.61|0
1642478850000|2022-01-18 04:07:30|21.86|21.61|21.89|21.64|21.89|21.64|21.86|21.61|0
1642478870000|2022-01-18 04:07:50|21.86|21.61|21.89|21.64|21.89|21.64|21.86|21.61|0
1642478880000|2022-01-18 04:08:00|21.86|21.61|21.86|21.61|21.89|21.64|21.86|21.61|0
1642478890000|2022-01-18 04:08:10|21.89|21.64|21.89|21.64|21.89|21.64|21.86|21.61|0
1642478900000|2022-01-18 04:08:20|21.91|21.66|21.89|21.64|21.91|21.66|21.89|21.64|0
1642478910000|2022-01-18 04:08:30|21.91|21.66|21.89|21.64|21.91|21.66|21.89|21.64|0
1642478920000|2022-01-18 04:08:40|21.86|21.61|21.89|21.64|21.89|21.64|21.86|21.61|0
1642478930000|2022-01-18 04:08:50|21.86|21.61|21.89|21.64|21.89|21.64|21.86|21.61|0
1642478940000|2022-01-18 04:09:00|21.86|21.61|21.86|21.61|21.86|21.61|21.86|21.61|0
1642478950000|2022-01-18 04:09:10|21.89|21.64|21.89|21.64|21.89|21.64|21.89|21.64|0
1642479000000|2022-01-18 04:10:00|21.91|21.66|21.91|21.66|21.91|21.66|21.91|21.66|0
1642479030000|2022-01-18 04:10:30|21.89|21.64|21.89|21.64|21.89|21.64|21.89|21.64|0
1642479050000|2022-01-18 04:10:50|21.91|21.66|21.89|21.64|21.91|21.66|21.89|21.64|0
1642479070000|2022-01-18 04:11:10|21.91|21.66|21.89|21.64|21.91|21.66|21.89|21.64|0
1642479090000|2022-01-18 04:11:30|21.91|21.66|21.89|21.64|21.91|21.66|21.89|21.64|0
1642479100000|2022-01-18 04:11:40|21.91|21.66|21.91|21.66|21.91|21.66|21.91|21.66|0
1642479390000|2022-01-18 04:16:30|21.85|21.77|21.91|21.66|21.94|21.77|21.85|21.66|0
1642479440000|2022-01-18 04:17:20|21.8|21.72|21.91|21.66|21.91|21.72|21.8|21.66|0
1642479530000|2022-01-18 04:18:50|21.85|21.77|21.88|21.8|21.88|21.8|21.85|21.77|0
1642479540000|2022-01-18 04:19:00|21.85|21.77|21.88|21.8|21.88|21.8|21.85|21.77|0
1642479590000|2022-01-18 04:19:50|22.01|21.76|22.01|21.76|22.01|21.76|22.01|21.76|1
1642479600000|2022-01-18 04:20:00|21.9|21.82|21.9|21.82|22.01|21.82|21.9|21.76|0
1642479610000|2022-01-18 04:20:10|22.01|21.76|22.01|21.76|22.01|21.82|21.9|21.76|0
1642479620000|2022-01-18 04:20:20|21.9|21.82|21.9|21.82|22.01|21.82|21.9|21.76|0
1642479630000|2022-01-18 04:20:30|22.01|21.76|22.01|21.76|22.01|21.82|21.9|21.76|0
1642479690000|2022-01-18 04:21:30|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1642479780000|2022-01-18 04:23:00|21.98|21.9|21.95|21.87|21.98|21.9|21.95|21.87|0
1642479790000|2022-01-18 04:23:10|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1642479820000|2022-01-18 04:23:40|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1642479840000|2022-01-18 04:24:00|21.98|21.9|21.98|21.9|21.98|21.9|21.95|21.87|0
1642479850000|2022-01-18 04:24:10|21.95|21.87|21.95|21.87|21.98|21.9|21.95|21.87|0
1642479860000|2022-01-18 04:24:20|21.98|21.9|21.95|21.87|21.98|21.9|21.95|21.87|0
1642479880000|2022-01-18 04:24:40|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1642479890000|2022-01-18 04:24:50|21.95|21.87|21.98|21.9|21.98|21.9|21.95|21.87|0
1642479900000|2022-01-18 04:25:00|21.95|21.87|21.95|21.87|21.98|21.9|21.95|21.87|0
1642479940000|2022-01-18 04:25:40|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1642479950000|2022-01-18 04:25:50|21.95|21.87|21.95|21.87|21.98|21.9|21.95|21.87|0
1642479960000|2022-01-18 04:26:00|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1642479970000|2022-01-18 04:26:10|22|21.92|22|21.92|22.05|21.97|22|21.92|23
1642479990000|2022-01-18 04:26:30|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|0
1642480010000|2022-01-18 04:26:50|22|21.92|22|21.92|22|21.92|22|21.92|0
1642480020000|2022-01-18 04:27:00|22.03|21.95|22|21.92|22.03|21.95|22|21.92|0
1642480030000|2022-01-18 04:27:10|22.03|21.95|22.03|21.95|22.05|21.97|22|21.92|0
1642480040000|2022-01-18 04:27:20|22.05|21.97|22.05|21.97|22.05|21.97|22|21.92|0
1642480050000|2022-01-18 04:27:30|22.03|21.95|21.98|21.9|22.05|21.97|21.98|21.9|21
1642480060000|2022-01-18 04:27:40|22.03|21.95|22.03|21.95|22.05|21.97|22|21.92|12
1642480070000|2022-01-18 04:27:50|22.05|21.97|22.05|21.97|22.05|21.97|21.98|21.9|5
1642480080000|2022-01-18 04:28:00|22.03|21.95|22.03|21.95|22.05|21.97|22.03|21.95|2
1642480090000|2022-01-18 04:28:10|22.05|21.97|22.15|22.07|22.21|22.07|22.05|21.96|5
1642480130000|2022-01-18 04:28:50|||||||||3
1642480150000|2022-01-18 04:29:10|||||||||6
1642480160000|2022-01-18 04:29:20|22.21|21.96|22.21|21.96|22.21|22|22.08|21.96|0
1642480180000|2022-01-18 04:29:40|||||||||3
1642480190000|2022-01-18 04:29:50|||||||||11
1642480200000|2022-01-18 04:30:00|||||||||2
1642480210000|2022-01-18 04:30:10|22.15|22.07|22.21|21.96|22.21|22.07|22.15|21.96|0
1642480290000|2022-01-18 04:31:30|22.15|22.07|22.15|22.07|22.18|22.1|22.15|22.07|1
1642480300000|2022-01-18 04:31:40|22.18|22.1|22.15|22.07|22.18|22.1|22.15|22.07|10
1642480310000|2022-01-18 04:31:50|22.18|22.1|22.15|22.07|22.18|22.1|22.15|22.07|3
1642480320000|2022-01-18 04:32:00|22.18|22.1|22.2|22.12|22.23|22.15|22.15|22.07|4
1642480330000|2022-01-18 04:32:10|22.23|22.15|22.2|22.12|22.23|22.15|22.18|22.1|6
1642480340000|2022-01-18 04:32:20|22.15|22.07|22.2|22.12|22.2|22.12|22.15|22.07|2
1642480350000|2022-01-18 04:32:30|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|1
1642480370000|2022-01-18 04:32:50|22.26|22.01|22.26|22.01|22.26|22.1|22.15|21.99|0
1642480380000|2022-01-18 04:33:00|22.15|22.07|22.15|22.07|22.26|22.1|22.15|21.99|0
1642480390000|2022-01-18 04:33:10|22.24|21.99|22.18|22.1|22.26|22.1|22.15|21.99|0
1642480400000|2022-01-18 04:33:20|22.15|22.07|22.26|22.01|22.26|22.1|22.15|21.99|0
1642480410000|2022-01-18 04:33:30|22.15|22.07|22.15|22.07|22.26|22.07|22.15|21.99|0
1642480440000|2022-01-18 04:34:00|22.26|22.01|22.26|22.01|22.26|22.01|22.24|21.99|0
1642480470000|2022-01-18 04:34:30|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1642480530000|2022-01-18 04:35:30|22.18|22.1|22.15|22.07|22.18|22.1|22.15|22.07|1
1642480590000|2022-01-18 04:36:30|22.26|22.01|22.26|22.01|22.26|22.07|22.15|22.01|0
1642480600000|2022-01-18 04:36:40|22.15|22.07|22.24|21.99|22.26|22.07|22.15|21.99|0
1642480610000|2022-01-18 04:36:50|22.26|22.01|22.15|22.07|22.26|22.07|22.15|22.01|0
1642480620000|2022-01-18 04:37:00|22.26|22.01|22.15|22.07|22.26|22.07|22.15|22.01|0
1642480640000|2022-01-18 04:37:20|22.26|22.01|22.15|22.07|22.26|22.07|22.15|22.01|0
1642480680000|2022-01-18 04:38:00|22.26|22.01|22.15|22.07|22.26|22.07|22.15|22.01|0
1642480690000|2022-01-18 04:38:10|22.26|22.01|22.15|22.07|22.26|22.07|22.15|22.01|0
1642480700000|2022-01-18 04:38:20|22.26|22.01|22.15|22.07|22.26|22.07|22.15|22.01|0
1642480710000|2022-01-18 04:38:30|22.26|22.01|22.26|22.01|22.26|22.07|22.15|22.01|3
1642480770000|2022-01-18 04:39:30|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1642480980000|2022-01-18 04:43:00|22.31|22.06|22.2|22.12|22.31|22.12|22.2|22.06|0
1642480990000|2022-01-18 04:43:10|22.31|22.06|22.2|22.12|22.31|22.15|22.2|22.04|0
1642481000000|2022-01-18 04:43:20|22.31|22.06|22.2|22.12|22.31|22.12|22.2|22.06|0
1642481010000|2022-01-18 04:43:30|22.31|22.06|22.31|22.06|22.31|22.15|22.2|22.04|0
1642481020000|2022-01-18 04:43:40|22.2|22.12|22.2|22.12|22.31|22.12|22.2|22.06|0
1642481080000|2022-01-18 04:44:40|22.31|22.06|22.2|22.12|22.31|22.12|22.2|22.06|0
1642481090000|2022-01-18 04:44:50|22.25|22.17|22.25|22.17|22.25|22.17|22.2|22.12|1
1642481110000|2022-01-18 04:45:10|22.23|22.15|22.2|22.12|22.31|22.17|22.2|22.01|0
1642481120000|2022-01-18 04:45:20|22.31|22.06|22.2|22.12|22.31|22.12|22.2|22.06|0
1642481130000|2022-01-18 04:45:30|22.31|22.06|22.31|22.06|22.31|22.06|22.31|22.06|0
1642481160000|2022-01-18 04:46:00|22.2|22.12|22.31|22.06|22.31|22.12|22.2|22.06|0
1642481170000|2022-01-18 04:46:10|22.2|22.12|22.2|22.12|22.31|22.12|22.2|22.04|0
1642481180000|2022-01-18 04:46:20|22.31|22.06|22.31|22.06|22.31|22.12|22.2|22.06|0
1642481220000|2022-01-18 04:47:00|22.2|22.12|22.31|22.06|22.31|22.12|22.2|22.06|0
1642481230000|2022-01-18 04:47:10|22.2|22.12|22.26|22.01|22.29|22.12|22.2|22.01|0
1642481240000|2022-01-18 04:47:20|22.29|22.04|22.26|22.01|22.29|22.04|22.26|22.01|0
1642481300000|2022-01-18 04:48:20|22.31|22.06|22.29|22.04|22.31|22.06|22.26|22.01|0
1642481330000|2022-01-18 04:48:50|22.31|22.06|22.31|22.06|22.31|22.06|22.29|22.04|0
1642481350000|2022-01-18 04:49:10|22.29|22.04|22.31|22.06|22.31|22.06|22.29|22.04|0
1642481400000|2022-01-18 04:50:00|22.29|22.04|22.29|22.04|22.31|22.06|22.29|22.04|0
1642481410000|2022-01-18 04:50:10|22.31|22.06|22.29|22.04|22.31|22.06|22.29|22.04|0
1642481430000|2022-01-18 04:50:30|22.31|22.06|22.29|22.04|22.31|22.06|22.29|22.04|0
1642481500000|2022-01-18 04:51:40|22.27|22.02|22.26|22.01|22.27|22.02|22.26|22.01|0
1642481540000|2022-01-18 04:52:20|22.27|22.02|22.27|22.02|22.27|22.02|22.27|22.02|0
1642481580000|2022-01-18 04:53:00|22.26|22.01|22.27|22.02|22.27|22.02|22.26|22.01|0
1642481610000|2022-01-18 04:53:30|22.29|22.04|22.27|22.02|22.29|22.04|22.27|22.02|0
1642481650000|2022-01-18 04:54:10|22.29|22.04|22.27|22.02|22.29|22.04|22.26|22.01|0
1642481760000|2022-01-18 04:56:00|22.26|22.01|22.16|22.08|22.26|22.08|22.16|22.01|0
1642481800000|2022-01-18 04:56:40|22.13|22.05|22.16|22.08|22.16|22.08|22.13|22.05|0
1642481810000|2022-01-18 04:56:50|22.13|22.05|22.11|22.03|22.22|22.05|22.11|21.97|1
1642481830000|2022-01-18 04:57:10|22.22|21.97|22.22|21.97|22.22|21.97|22.22|21.97|0
1642481850000|2022-01-18 04:57:30|22.11|22.03|22.22|21.97|22.22|22.03|22.11|21.97|0
1642481870000|2022-01-18 04:57:50|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1642481880000|2022-01-18 04:58:00|22.22|21.97|22.22|21.97|22.22|21.97|22.22|21.97|0
1642481890000|2022-01-18 04:58:10|22.11|22.03|22.11|22.03|22.22|22.03|22.11|21.97|0
1642481900000|2022-01-18 04:58:20|22.22|21.97|22.11|22.03|22.22|22.03|22.11|21.97|0
1642482060000|2022-01-18 05:01:00|22.08|22|22.06|21.98|22.11|22.03|22.06|21.98|1
1642482080000|2022-01-18 05:01:20|22.17|21.92|22.17|21.92|22.17|21.92|22.17|21.92|0
1642482210000|2022-01-18 05:03:30|22.11|22.03|22.11|22.03|22.22|22.03|22.08|21.97|0
1642482220000|2022-01-18 05:03:40|22.17|21.92|22.17|21.92|22.17|21.92|22.17|21.92|0
1642482240000|2022-01-18 05:04:00|22.11|22.03|22.22|21.97|22.22|22.05|22.11|21.94|0
1642482250000|2022-01-18 05:04:10|22.11|22.03|22.22|21.97|22.22|22.03|22.11|21.97|0
1642482260000|2022-01-18 05:04:20|22.13|22.05|22.22|21.97|22.22|22.05|22.11|21.92|0
1642482270000|2022-01-18 05:04:30|22.11|22.03|22.17|21.92|22.22|22.03|22.11|21.92|0
1642482280000|2022-01-18 05:04:40|22.19|21.94|22.19|21.94|22.19|21.94|22.19|21.94|0
1642482290000|2022-01-18 05:04:50|22.17|21.92|22.17|21.92|22.19|21.94|22.17|21.92|0
1642482330000|2022-01-18 05:05:30|22.19|21.94|22.19|21.94|22.19|21.94|22.19|21.94|0
1642482360000|2022-01-18 05:06:00|22.17|21.92|22.17|21.92|22.19|21.94|22.17|21.92|0
1642482390000|2022-01-18 05:06:30|22.19|21.94|22.19|21.94|22.19|21.94|22.17|21.92|0
1642482400000|2022-01-18 05:06:40|22.17|21.92|22.17|21.92|22.19|21.94|22.17|21.92|0
1642482410000|2022-01-18 05:06:50|22.19|21.94|22.19|21.94|22.19|21.94|22.17|21.92|0
1642482420000|2022-01-18 05:07:00|22.17|21.92|22.17|21.92|22.19|21.94|22.17|21.92|0
1642482460000|2022-01-18 05:07:40|22.19|21.94|22.19|21.94|22.19|21.94|22.17|21.92|0
1642482470000|2022-01-18 05:07:50|22.17|21.92|22.19|21.94|22.19|21.94|22.17|21.92|0
1642482480000|2022-01-18 05:08:00|22.17|21.92|22.19|21.94|22.19|21.94|22.17|21.92|0
1642482500000|2022-01-18 05:08:20|22.17|21.92|22.19|21.94|22.19|21.94|22.17|21.92|0
1642482510000|2022-01-18 05:08:30|22.17|21.92|22.17|21.92|22.17|21.92|22.17|21.92|0
1642482540000|2022-01-18 05:09:00|22.19|21.94|22.19|21.94|22.19|21.94|22.19|21.94|0
1642482600000|2022-01-18 05:10:00|22.17|21.92|22.17|21.92|22.17|21.92|22.17|21.92|0
1642482650000|2022-01-18 05:10:50|22.19|21.94|22.19|21.94|22.19|21.94|22.17|21.92|0
1642482710000|2022-01-18 05:11:50|22.17|21.92|22.19|21.94|22.19|21.94|22.17|21.92|0
1642482720000|2022-01-18 05:12:00|22.17|21.92|22.19|21.94|22.19|21.94|22.17|21.92|0
1642482760000|2022-01-18 05:12:40|22.17|21.92|22.19|21.94|22.19|21.94|22.17|21.92|0
1642482880000|2022-01-18 05:14:40|22.22|21.97|22.22|21.97|22.24|21.99|22.22|21.97|0
1642482890000|2022-01-18 05:14:50|22.24|21.99|22.22|21.97|22.24|21.99|22.22|21.97|0
1642482900000|2022-01-18 05:15:00|22.19|21.94|22.24|21.99|22.24|21.99|22.19|21.94|0
1642482910000|2022-01-18 05:15:10|22.22|21.97|22.19|21.94|22.22|21.97|22.19|21.94|0
1642482920000|2022-01-18 05:15:20|22.24|21.97|22.22|21.97|22.24|21.99|22.22|21.97|0
1642482930000|2022-01-18 05:15:30|22.24|21.99|22.19|21.94|22.24|21.99|22.19|21.94|0
1642483090000|2022-01-18 05:18:10|22.22|21.97|22.22|21.97|22.22|21.97|22.22|21.97|0
1642483100000|2022-01-18 05:18:20|22.19|21.94|22.19|21.94|22.19|21.94|22.19|21.94|0
1642483160000|2022-01-18 05:19:20|22.24||22.24||22.24||22.24||0
1642483170000|2022-01-18 05:19:30|22.19||22.19||22.24||22.19||0
1642483190000|2022-01-18 05:19:50|22.24||22.24||22.24||22.24||0
1642483200000|2022-01-18 05:20:00|22.19||22.24||22.24||22.19||0
1642483210000|2022-01-18 05:20:10|22.19||22.19||22.24||22.19||0
1642483230000|2022-01-18 05:20:30|22.24||22.19||22.24||22.19||0
1642483270000|2022-01-18 05:21:10|22.24||22.19||22.24||22.19||0
1642483320000|2022-01-18 05:22:00|22.24||22.19||22.24||22.19||0
1642483390000|2022-01-18 05:23:10|22.22|21.97|22.22|21.97|22.22|21.97|22.22|21.97|0
1642483400000|2022-01-18 05:23:20|22.24|21.99|22.24|21.99|22.24|21.99|22.24|21.99|0
1642483430000|2022-01-18 05:23:50|22.22|21.97|22.24|21.99|22.24|21.99|22.22|21.97|0
1642483450000|2022-01-18 05:24:10|22.22|21.97|22.24|21.99|22.24|21.99|22.22|21.97|0
1642483460000|2022-01-18 05:24:20|22.22|21.97|22.22|21.97|22.22|21.97|22.22|21.97|0
1642483550000|2022-01-18 05:25:50|22.24|21.99|22.22|21.97|22.24|21.99|22.22|21.97|0
1642483560000|2022-01-18 05:26:00|22.24|21.99|22.24|21.99|22.24|21.99|22.22|21.97|0
1642483570000|2022-01-18 05:26:10|22.22|21.97|22.24|21.99|22.24|21.99|22.22|21.97|0
1642483580000|2022-01-18 05:26:20|22.22|21.97|22.24|21.99|22.24|21.99|22.22|21.97|0
1642483610000|2022-01-18 05:26:50|22.22|21.97|22.22|21.97|22.22|21.97|22.22|21.97|0
1642483620000|2022-01-18 05:27:00|22.24|21.99|22.22|21.97|22.24|21.99|22.22|21.97|0
1642483630000|2022-01-18 05:27:10|22.24|21.99|22.22|21.97|22.24|21.99|22.22|21.97|0
1642483640000|2022-01-18 05:27:20|22.24|21.99|22.22|21.97|22.24|21.99|22.22|21.97|0
1642483650000|2022-01-18 05:27:30|22.24|21.99|22.22|21.97|22.24|21.99|22.22|21.97|0
1642483670000|2022-01-18 05:27:50|22.24|21.99|22.24|21.99|22.24|21.99|22.24|21.99|0
1642483680000|2022-01-18 05:28:00|22.22|21.97|22.22|21.97|22.22|21.97|22.22|21.97|0
1642483690000|2022-01-18 05:28:10|22.24|21.99|22.22|21.97|22.24|21.99|22.22|21.97|0
1642483920000|2022-01-18 05:32:00|22.24|21.99|22.24|21.99|22.24|21.99|22.24|21.99|0
1642483940000|2022-01-18 05:32:20|22.22|21.97|22.22|21.97|22.22|21.97|22.22|21.97|0
1642484050000|2022-01-18 05:34:10|22.11|22.03|22.22|21.97|22.22|22.03|22.11|21.97|0
1642484210000|2022-01-18 05:36:50|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1642484310000|2022-01-18 05:38:30|22.22|21.97|22.11|22.03|22.22|22.03|22.11|21.97|0
1642484350000|2022-01-18 05:39:10|22.22|21.97|22.11|22.03|22.22|22.03|22.11|21.97|0
1642484360000|2022-01-18 05:39:20|22.13|22.05|22.11|22.03|22.22|22.05|22.11|21.97|0
1642484370000|2022-01-18 05:39:30|22.22|21.97|22.11|22.03|22.22|22.03|22.11|21.97|0
1642484390000|2022-01-18 05:39:50|22.22|21.97|22.11|22.03|22.22|22.03|22.11|21.97|0
1642484440000|2022-01-18 05:40:40|22.22|21.97|22.22|21.97|22.22|22.03|22.11|21.97|0
1642484450000|2022-01-18 05:40:50|22.11|22.03|22.22|21.97|22.22|22.05|22.11|21.97|0
1642484460000|2022-01-18 05:41:00|22.11|22.03|22.22|21.97|22.22|22.03|22.11|21.97|0
1642484470000|2022-01-18 05:41:10|22.11|22.03|22.22|21.97|22.22|22.03|22.11|21.97|0
1642484490000|2022-01-18 05:41:30|22.16|22.08|22.22|21.97|22.24|22.08|22.16|21.97|0
1642484560000|2022-01-18 05:42:40|22.11|22.03|22.11|22.03|22.22|22.03|22.11|21.97|0
1642484570000|2022-01-18 05:42:50|22.22|21.97|22.22|21.97|22.22|22.03|22.11|21.97|0
1642484580000|2022-01-18 05:43:00|22.11|22.03|22.22|21.97|22.22|22.03|22.11|21.97|0
1642484600000|2022-01-18 05:43:20|22.11|22.03|22.22|21.97|22.22|22.03|22.11|21.97|0
1642484630000|2022-01-18 05:43:50|22.11|22.03|22.22|21.97|22.22|22.03|22.11|21.97|0
1642484670000|2022-01-18 05:44:30|22.11|22.03|22.22|21.97|22.22|22.03|22.11|21.97|0
1642484700000|2022-01-18 05:45:00|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1642484730000|2022-01-18 05:45:30|22.22|21.97|22.22|21.97|22.22|21.97|22.22|21.97|0
1642484740000|2022-01-18 05:45:40|22.24|21.99|22.22|21.97|22.24|21.99|22.22|21.97|0
1642484840000|2022-01-18 05:47:20|22.24|21.99|22.22|21.97|22.24|21.99|22.22|21.97|0
1642485140000|2022-01-18 05:52:20|22.11|22.03|22.22|21.97|22.22|22.03|22.11|21.97|0
1642485220000|2022-01-18 05:53:40|22.11|22.03|22.22|21.97|22.22|22.03|22.11|21.97|0
1642485610000|2022-01-18 06:00:10|22.24|21.99|22.22|21.97|22.24|21.99|22.22|21.97|0
1642486230000|2022-01-18 06:10:30|22.11|22.03|22.22|21.97|22.22|22.03|22.11|21.97|0
1642486240000|2022-01-18 06:10:40|22.11|22.03|22.11|22.03|22.22|22.03|22.11|21.97|0
1642486250000|2022-01-18 06:10:50|22.22|21.97|22.22|21.97|22.22|22.03|22.11|21.94|0
1642486270000|2022-01-18 06:11:10|22.11|22.03|22.22|21.97|22.22|22.03|22.11|21.97|0
1642486280000|2022-01-18 06:11:20|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1642486290000|2022-01-18 06:11:30|22.22|21.97|22.22|21.97|22.22|21.97|22.22|21.97|0
1642486300000|2022-01-18 06:11:40|22.11|22.03|22.22|21.97|22.22|22.03|22.11|21.97|0
1642486310000|2022-01-18 06:11:50|22.11|22.03|22.22|21.97|22.22|22.03|22.11|21.97|0
1642486360000|2022-01-18 06:12:40|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1642486760000|2022-01-18 06:19:20|22.08|22|22.11|22.03|22.11|22.03|22.08|22|0
1642486790000|2022-01-18 06:19:50|22.08|22|22.11|22.03|22.11|22.03|22.08|22|0
1642486800000|2022-01-18 06:20:00|22.08|22|22.06|21.98|22.11|22.03|22.06|21.98|1
1642486840000|2022-01-18 06:20:40|22.17|21.92|22.06|21.98|22.17|21.98|22.06|21.92|0
1642486910000|2022-01-18 06:21:50|22.17|21.92|22.17|21.92|22.17|21.98|22.06|21.92|0
1642486920000|2022-01-18 06:22:00|22.06|21.98|22.17|21.92|22.17|21.98|22.06|21.89|0
1642486930000|2022-01-18 06:22:10|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1642486960000|2022-01-18 06:22:40|22.17|21.92|22.17|21.92|22.17|21.92|22.17|21.92|1
1642487110000|2022-01-18 06:25:10|22.06|21.98|22.17|21.92|22.17|21.98|22.06|21.92|0
1642487270000|2022-01-18 06:27:50|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1642487780000|2022-01-18 06:36:20|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1642487880000|2022-01-18 06:38:00|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|1
1642487890000|2022-01-18 06:38:10|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1642488210000|2022-01-18 06:43:30|22.06|21.98|22.04|21.96|22.06|21.98|22.04|21.96|4
1642488220000|2022-01-18 06:43:40|22.01|21.93|22.04|21.96|22.04|21.96|22.01|21.93|3
1642488240000|2022-01-18 06:44:00|22.01|21.93|22.04|21.96|22.04|21.96|22.01|21.93|0
1642488250000|2022-01-18 06:44:10|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1642488260000|2022-01-18 06:44:20|22.04|21.96|22.01|21.93|22.04|21.96|22.01|21.93|0
1642488300000|2022-01-18 06:45:00|22.04|21.96|22.01|21.93|22.04|21.96|22.01|21.93|0
1642488360000|2022-01-18 06:46:00|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1642488430000|2022-01-18 06:47:10|||||||||1
1642488510000|2022-01-18 06:48:30|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|5
1642488540000|2022-01-18 06:49:00|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1642488800000|2022-01-18 06:53:20|||||||||1
1642488810000|2022-01-18 06:53:30|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1642488840000|2022-01-18 06:54:00|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1642488860000|2022-01-18 06:54:20|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|1
1642488900000|2022-01-18 06:55:00|22.04|21.96|22.01|21.93|22.04|21.96|22.01|21.93|0
1642488980000|2022-01-18 06:56:20|22.04|21.96|22.01|21.93|22.04|21.96|22.01|21.93|0
1642489030000|2022-01-18 06:57:10|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1642489040000|2022-01-18 06:57:20|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1642489140000|2022-01-18 06:59:00|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|1
1642489150000|2022-01-18 06:59:10|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|0
1642489160000|2022-01-18 06:59:20|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|0
1642489170000|2022-01-18 06:59:30|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1642489180000|2022-01-18 06:59:40|21.99|21.91|22.01|21.93|22.01|21.93|21.99|21.91|0
1642489190000|2022-01-18 06:59:50|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1642489200000|2022-01-18 07:00:00|22.01|21.93|22.01|21.93|22.01|21.93|21.99|21.91|1
1642489210000|2022-01-18 07:00:10|21.99|21.91|21.99|21.91|22.01|21.93|21.99|21.91|5
1642489280000|2022-01-18 07:01:20|||||||||1
1642489360000|2022-01-18 07:02:40|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|2
1642489370000|2022-01-18 07:02:50|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1642489420000|2022-01-18 07:03:40|||||||||9
1642489430000|2022-01-18 07:03:50|22.01|21.93|22.01|21.93|22.01|21.93|21.99|21.91|5
1642489440000|2022-01-18 07:04:00|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1642489480000|2022-01-18 07:04:40|||||||||2
1642489630000|2022-01-18 07:07:10|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|2
1642489640000|2022-01-18 07:07:20|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|1
1642489690000|2022-01-18 07:08:10|22.14|22.06|22.19|22.11|22.19|22.11|22.14|22.06|10
1642489820000|2022-01-18 07:10:20|22.16|22.08|22.19|22.11|22.19|22.11|22.16|22.08|0
1642489850000|2022-01-18 07:10:50|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1642489870000|2022-01-18 07:11:10|22.14|22.06|22.16|22.08|22.16|22.08|22.14|22.06|0
1642489900000|2022-01-18 07:11:40|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1642489910000|2022-01-18 07:11:50|22.16|22.08|22.19|22.11|22.19|22.11|22.16|22.08|4
1642489930000|2022-01-18 07:12:10|22.16|22.08|22.19|22.11|22.19|22.11|22.16|22.08|0
1642489960000|2022-01-18 07:12:40|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1642489970000|2022-01-18 07:12:50|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1642489980000|2022-01-18 07:13:00|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1642489990000|2022-01-18 07:13:10|22.19|22.11|22.19|22.11|22.19|22.11|22.16|22.08|0
1642490020000|2022-01-18 07:13:40|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1642490070000|2022-01-18 07:14:30|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1642490140000|2022-01-18 07:15:40|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|4
1642490160000|2022-01-18 07:16:00|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1642490190000|2022-01-18 07:16:30|22.21|22.13|22.19|22.11|22.21|22.13|22.19|22.11|0
1642490210000|2022-01-18 07:16:50|22.21|22.13|22.19|22.11|22.21|22.13|22.19|22.11|0
1642490230000|2022-01-18 07:17:10|22.21|22.13|22.19|22.11|22.21|22.13|22.19|22.11|0
1642490260000|2022-01-18 07:17:40|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1642490270000|2022-01-18 07:17:50|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1642490410000|2022-01-18 07:20:10|22.16|22.08|22.14|22.06|22.16|22.08|22.14|22.06|6
1642490420000|2022-01-18 07:20:20|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1642490430000|2022-01-18 07:20:30|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1642490450000|2022-01-18 07:20:50|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1642490590000|2022-01-18 07:23:10|22.19|22.11|22.19|22.11|22.19|22.11|22.16|22.08|0
1642490610000|2022-01-18 07:23:30|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1642490620000|2022-01-18 07:23:40|22.19|22.11|22.16|22.08|22.19|22.11|22.16|22.08|0
1642490630000|2022-01-18 07:23:50|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1642490670000|2022-01-18 07:24:30|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1642490680000|2022-01-18 07:24:40|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1642490780000|2022-01-18 07:26:20|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|5
1642490800000|2022-01-18 07:26:40|22.19|22.11|22.21|22.13|22.21|22.13|22.19|22.11|1
1642490810000|2022-01-18 07:26:50|22.19|22.11|22.21|22.13|22.21|22.13|22.19|22.11|0
1642490820000|2022-01-18 07:27:00|22.19|22.11|22.21|22.13|22.21|22.13|22.19|22.11|0
1642490830000|2022-01-18 07:27:10|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1642490850000|2022-01-18 07:27:30|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1642491000000|2022-01-18 07:30:00|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1642491020000|2022-01-18 07:30:20|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1642491060000|2022-01-18 07:31:00|22.24|22.16|22.21|22.13|22.24|22.16|22.21|22.13|0
1642491070000|2022-01-18 07:31:10|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1642491080000|2022-01-18 07:31:20|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1642491100000|2022-01-18 07:31:40|22.24|22.16|22.21|22.13|22.24|22.16|22.21|22.13|0
1642491120000|2022-01-18 07:32:00|22.19|22.11|22.19|22.11|22.21|22.13|22.19|22.11|0
1642491140000|2022-01-18 07:32:20|||||||||4
1642491240000|2022-01-18 07:34:00|||||||||1
1642491250000|2022-01-18 07:34:10|||||||||47
1642491480000|2022-01-18 07:38:00|||||||||9
1642491580000|2022-01-18 07:39:40|||||||||5
1642491660000|2022-01-18 07:41:00|||||||||4
1642491680000|2022-01-18 07:41:20|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|11
1642491690000|2022-01-18 07:41:30|22.19|22.11|22.16|22.08|22.19|22.11|22.16|22.08|0
1642491700000|2022-01-18 07:41:40|22.19|22.11|22.16|22.08|22.19|22.11|22.16|22.08|0
1642491710000|2022-01-18 07:41:50|22.14|22.06|22.16|22.08|22.16|22.08|22.14|22.06|18
1642491730000|2022-01-18 07:42:10|22.19|22.11|22.16|22.08|22.19|22.11|22.16|22.08|0
1642491740000|2022-01-18 07:42:20|22.19|22.11|22.16|22.08|22.19|22.11|22.16|22.08|0
1642491750000|2022-01-18 07:42:30|22.19|22.11|22.19|22.11|22.19|22.11|22.16|22.08|0
1642491760000|2022-01-18 07:42:40|22.16|22.08|22.16|22.08|22.19|22.11|22.16|22.08|0
1642491770000|2022-01-18 07:42:50|22.19|22.11|22.16|22.08|22.19|22.11|22.16|22.08|0
1642491780000|2022-01-18 07:43:00|22.14|22.06|22.16|22.08|22.16|22.08|22.14|22.06|1
1642491800000|2022-01-18 07:43:20|22.19|22.11|22.16|22.08|22.19|22.11|22.16|22.08|0
1642491820000|2022-01-18 07:43:40|22.19|22.11|22.16|22.08|22.19|22.11|22.16|22.08|0
1642491830000|2022-01-18 07:43:50|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|50
1642491990000|2022-01-18 07:46:30|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|1
1642492010000|2022-01-18 07:46:50|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1642492060000|2022-01-18 07:47:40|||||||||15
1642492130000|2022-01-18 07:48:50|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|4
1642492160000|2022-01-18 07:49:20|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1642492200000|2022-01-18 07:50:00|22.16|22.08|22.19|22.11|22.19|22.11|22.16|22.08|1
1642492210000|2022-01-18 07:50:10|22.16|22.08|22.14|22.06|22.16|22.08|22.14|22.06|0
1642492220000|2022-01-18 07:50:20|22.16|22.08|22.14|22.06|22.16|22.08|22.14|22.06|18
1642492230000|2022-01-18 07:50:30|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|9
1642492270000|2022-01-18 07:51:10|22.19|22.11|22.16|22.08|22.19|22.11|22.16|22.08|0
1642492340000|2022-01-18 07:52:20|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1642492380000|2022-01-18 07:53:00|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1642492430000|2022-01-18 07:53:50|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1642492470000|2022-01-18 07:54:30|22.16|22.08|22.14|22.06|22.16|22.08|22.14|22.06|0
1642492540000|2022-01-18 07:55:40|22.16|22.08|22.16|22.08|22.19|22.11|22.16|22.08|0
1642492610000|2022-01-18 07:56:50|22.19|22.11|22.16|22.08|22.19|22.11|22.16|22.08|0
1642492780000|2022-01-18 07:59:40|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1642492800000|2022-01-18 08:00:00|22.16|22.08|22.21|22.13|22.24|22.16|22.16|22.08|27
1642492810000|2022-01-18 08:00:10|22.19|22.11|22.24|22.16|22.24|22.16|22.19|22.11|6
1642492820000|2022-01-18 08:00:20|22.21|22.13|22.24|22.16|22.24|22.16|22.21|22.13|7
1642492830000|2022-01-18 08:00:30|22.29|22.21|22.29|22.21|22.29|22.21|22.26|22.18|43
1642492840000|2022-01-18 08:00:40|22.31|22.23|22.29|22.21|22.31|22.23|22.29|22.21|3
1642492860000|2022-01-18 08:01:00|22.26|22.18|22.24|22.16|22.26|22.18|22.21|22.13|10
1642492870000|2022-01-18 08:01:10|22.21|22.13|22.21|22.13|22.24|22.16|22.21|22.13|3
1642492880000|2022-01-18 08:01:20|22.24|22.16|22.26|22.18|22.26|22.18|22.24|22.16|6
1642492890000|2022-01-18 08:01:30|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1642492900000|2022-01-18 08:01:40|22.21|22.13|22.19|22.11|22.21|22.13|22.19|22.11|3
1642492910000|2022-01-18 08:01:50|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|1
1642492920000|2022-01-18 08:02:00|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1642492930000|2022-01-18 08:02:10|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|8
1642492940000|2022-01-18 08:02:20|22.24|22.16|22.21|22.13|22.24|22.16|22.21|22.13|0
1642492950000|2022-01-18 08:02:30|22.24|22.16|22.21|22.13|22.24|22.16|22.19|22.11|4
1642492960000|2022-01-18 08:02:40|22.19|22.11|22.21|22.13|22.24|22.16|22.19|22.11|1
1642492970000|2022-01-18 08:02:50|22.19|22.11|22.19|22.11|22.21|22.13|22.19|22.11|0
1642492980000|2022-01-18 08:03:00|22.21|22.13|22.21|22.13|22.24|22.16|22.21|22.13|16
1642492990000|2022-01-18 08:03:10|22.19|22.11|22.24|22.16|22.24|22.16|22.19|22.11|10
1642493000000|2022-01-18 08:03:20|22.21|22.13|22.24|22.16|22.24|22.16|22.21|22.13|3
1642493010000|2022-01-18 08:03:30|22.21|22.13|22.21|22.13|22.21|22.13|22.19|22.11|9
1642493020000|2022-01-18 08:03:40|22.19|22.11|22.24|22.16|22.24|22.16|22.19|22.11|5
1642493030000|2022-01-18 08:03:50|||||||||1
1642493040000|2022-01-18 08:04:00|||||||||33
1642493060000|2022-01-18 08:04:20|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|2
1642493070000|2022-01-18 08:04:30|||||||||2
1642493080000|2022-01-18 08:04:40|22.26|22.18|22.26|22.18|22.29|22.21|22.26|22.18|0
1642493090000|2022-01-18 08:04:50|22.29|22.21|22.29|22.21|22.29|22.21|22.26|22.18|3
1642493100000|2022-01-18 08:05:00|||||||||11
1642493110000|2022-01-18 08:05:10|22.31|22.23|22.34|22.26|22.34|22.26|22.31|22.23|15
1642493130000|2022-01-18 08:05:30|22.36|22.28|22.34|22.26|22.36|22.28|22.34|22.26|3
1642493160000|2022-01-18 08:06:00|||||||||10
1642493180000|2022-01-18 08:06:20|||||||||5
1642493190000|2022-01-18 08:06:30|22.31|22.23|22.34|22.26|22.34|22.26|22.31|22.23|2
1642493200000|2022-01-18 08:06:40|22.31|22.23|22.29|22.21|22.31|22.23|22.29|22.21|2
1642493220000|2022-01-18 08:07:00|||||||||25
1642493250000|2022-01-18 08:07:30|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|3
1642493260000|2022-01-18 08:07:40|22.29|22.21|22.26|22.18|22.29|22.21|22.26|22.18|4
1642493270000|2022-01-18 08:07:50|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|1
1642493280000|2022-01-18 08:08:00|||||||||1
1642493290000|2022-01-18 08:08:10|22.26|22.18|22.26|22.18|22.26|22.18|22.24|22.16|0
1642493300000|2022-01-18 08:08:20|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1642493310000|2022-01-18 08:08:30|||||||||4
1642493320000|2022-01-18 08:08:40|22.26|22.18|22.24|22.16|22.26|22.18|22.24|22.16|0
1642493330000|2022-01-18 08:08:50|22.26|22.18|22.29|22.21|22.29|22.21|22.26|22.18|0
1642493360000|2022-01-18 08:09:20|22.26|22.18|22.26|22.18|22.29|22.21|22.26|22.18|1
1642493370000|2022-01-18 08:09:30|22.29|22.21|22.29|22.21|22.29|22.21|22.24|22.16|1
1642493380000|2022-01-18 08:09:40|22.26|22.18|22.31|22.23|22.34|22.26|22.26|22.18|0
1642493390000|2022-01-18 08:09:50|22.34|22.26|22.31|22.23|22.34|22.26|22.31|22.23|0
1642493400000|2022-01-18 08:10:00|22.34|22.26|22.39|22.31|22.39|22.31|22.34|22.26|11
1642493430000|2022-01-18 08:10:30|||||||||4
1642493440000|2022-01-18 08:10:40|22.41|22.33|22.39|22.31|22.44|22.36|22.39|22.31|8
1642493450000|2022-01-18 08:10:50|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|0
1642493460000|2022-01-18 08:11:00|22.44|22.36|22.44|22.36|22.44|22.36|22.39|22.31|0
1642493480000|2022-01-18 08:11:20|||||||||18
1642493500000|2022-01-18 08:11:40|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|4
1642493510000|2022-01-18 08:11:50|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1642493520000|2022-01-18 08:12:00|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1642493540000|2022-01-18 08:12:20|22.46|22.38|22.44|22.36|22.46|22.38|22.44|22.36|34
1642493560000|2022-01-18 08:12:40|||||||||5
1642493570000|2022-01-18 08:12:50|22.41|22.33|22.39|22.31|22.41|22.33|22.39|22.31|4
1642493580000|2022-01-18 08:13:00|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|0
1642493590000|2022-01-18 08:13:10|22.39|22.31|22.44|22.36|22.44|22.36|22.39|22.31|5
1642493600000|2022-01-18 08:13:20|22.41|22.33|22.44|22.36|22.44|22.36|22.41|22.33|0
1642493610000|2022-01-18 08:13:30|22.46|22.38|22.49|22.41|22.49|22.41|22.44|22.36|44
1642493620000|2022-01-18 08:13:40|22.46|22.38|22.51|22.43|22.51|22.43|22.46|22.38|27
1642493630000|2022-01-18 08:13:50|22.49|22.41|22.54|22.46|22.54|22.46|22.49|22.41|5
1642493650000|2022-01-18 08:14:10|||||||||1
1642493660000|2022-01-18 08:14:20|||||||||5
1642493670000|2022-01-18 08:14:30|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|32
1642493680000|2022-01-18 08:14:40|22.54|22.46|22.54|22.46|22.54|22.46|22.51|22.43|0
1642493690000|2022-01-18 08:14:50|22.51|22.43|22.49|22.41|22.51|22.43|22.49|22.41|3
1642493700000|2022-01-18 08:15:00|22.51|22.43|22.59|22.51|22.59|22.51|22.51|22.43|66
1642493710000|2022-01-18 08:15:10|22.54|22.46|22.59|22.51|22.59|22.51|22.54|22.46|8
1642493720000|2022-01-18 08:15:20|22.54|22.46|22.59|22.51|22.59|22.51|22.54|22.46|9
1642493730000|2022-01-18 08:15:30|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|32
1642493740000|2022-01-18 08:15:40|22.51|22.43|22.49|22.41|22.54|22.46|22.49|22.41|8
1642493750000|2022-01-18 08:15:50|22.51|22.43|22.49|22.41|22.51|22.43|22.49|22.41|2
1642493760000|2022-01-18 08:16:00|22.51|22.43|22.51|22.43|22.51|22.43|22.49|22.41|1
1642493770000|2022-01-18 08:16:10|22.54|22.46|22.51|22.43|22.54|22.46|22.51|22.43|0
1642493780000|2022-01-18 08:16:20|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1642493800000|2022-01-18 08:16:40|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|38
1642493810000|2022-01-18 08:16:50|22.56|22.48|22.54|22.46|22.56|22.48|22.54|22.46|33
1642493830000|2022-01-18 08:17:10|||||||||1
1642493850000|2022-01-18 08:17:30|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|35
1642493860000|2022-01-18 08:17:40|||||||||4
1642493870000|2022-01-18 08:17:50|||||||||1
1642493880000|2022-01-18 08:18:00|||||||||2
1642493890000|2022-01-18 08:18:10|||||||||3
1642493930000|2022-01-18 08:18:50|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|33
1642493940000|2022-01-18 08:19:00|22.56|22.48|22.59|22.51|22.59|22.51|22.54|22.46|40
1642493960000|2022-01-18 08:19:20|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|36
1642493970000|2022-01-18 08:19:30|22.66|22.58|22.66|22.58|22.69|22.61|22.66|22.58|23
1642493980000|2022-01-18 08:19:40|22.64|22.56|22.64|22.56|22.66|22.58|22.64|22.56|5
1642493990000|2022-01-18 08:19:50|22.61|22.53|22.59|22.51|22.61|22.53|22.59|22.51|35
1642494000000|2022-01-18 08:20:00|22.61|22.53|22.66|22.58|22.66|22.58|22.61|22.53|9
1642494010000|2022-01-18 08:20:10|22.64|22.56|22.61|22.53|22.64|22.56|22.59|22.51|4
1642494020000|2022-01-18 08:20:20|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|1
1642494030000|2022-01-18 08:20:30|22.61|22.53|22.64|22.56|22.64|22.56|22.61|22.53|24
1642494040000|2022-01-18 08:20:40|22.61|22.53|22.64|22.56|22.64|22.56|22.61|22.53|0
1642494050000|2022-01-18 08:20:50|22.61|22.53|22.61|22.53|22.64|22.56|22.59|22.51|15
1642494060000|2022-01-18 08:21:00|22.64|22.56|22.61|22.53|22.64|22.56|22.59|22.51|40
1642494070000|2022-01-18 08:21:10|22.64|22.56|22.59|22.51|22.64|22.56|22.59|22.51|7
1642494100000|2022-01-18 08:21:40|||||||||1
1642494110000|2022-01-18 08:21:50|22.61|22.53|22.59|22.51|22.61|22.53|22.59|22.51|3
1642494120000|2022-01-18 08:22:00|22.61|22.53|22.64|22.56|22.64|22.56|22.59|22.51|2
1642494130000|2022-01-18 08:22:10|22.59|22.51|22.64|22.56|22.64|22.56|22.59|22.51|9
1642494140000|2022-01-18 08:22:20|22.61|22.53|22.64|22.56|22.64|22.56|22.61|22.53|0
1642494160000|2022-01-18 08:22:40|22.66|22.58|22.64|22.56|22.66|22.58|22.64|22.56|56
1642494170000|2022-01-18 08:22:50|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|1
1642494180000|2022-01-18 08:23:00|22.64|22.56|22.69|22.61|22.69|22.61|22.64|22.56|37
1642494190000|2022-01-18 08:23:10|22.74|22.66|22.74|22.66|22.76|22.68|22.74|22.66|1
1642494200000|2022-01-18 08:23:20|22.76|22.68|22.74|22.66|22.76|22.68|22.74|22.66|29
1642494220000|2022-01-18 08:23:40|22.76|22.68|22.79|22.71|22.79|22.71|22.74|22.66|25
1642494230000|2022-01-18 08:23:50|22.76|22.68|22.74|22.66|22.79|22.71|22.74|22.66|8
1642494240000|2022-01-18 08:24:00|22.79|22.71|22.79|22.71|22.79|22.71|22.74|22.66|35
1642494250000|2022-01-18 08:24:10|22.81|22.73|22.79|22.71|22.81|22.73|22.79|22.71|7
1642494260000|2022-01-18 08:24:20|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1642494270000|2022-01-18 08:24:30|22.79|22.71|22.79|22.71|22.84|22.76|22.79|22.71|7
1642494280000|2022-01-18 08:24:40|22.81|22.73|22.79|22.71|22.84|22.76|22.79|22.71|3
1642494290000|2022-01-18 08:24:50|22.84|22.76|22.79|22.71|22.84|22.76|22.79|22.71|7
1642494300000|2022-01-18 08:25:00|22.81|22.73|22.79|22.71|22.81|22.73|22.79|22.71|6
1642494310000|2022-01-18 08:25:10|22.81|22.73|22.81|22.73|22.84|22.76|22.79|22.71|31
1642494320000|2022-01-18 08:25:20|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1642494340000|2022-01-18 08:25:40|22.74|22.66|22.74|22.66|22.79|22.71|22.74|22.66|64
1642494360000|2022-01-18 08:26:00|||||||||1
1642494380000|2022-01-18 08:26:20|22.69|22.61|22.74|22.66|22.74|22.66|22.69|22.61|205
1642494400000|2022-01-18 08:26:40|||||||||8
1642494410000|2022-01-18 08:26:50|22.76|22.68|22.74|22.66|22.79|22.71|22.74|22.66|17
1642494420000|2022-01-18 08:27:00|||||||||2
1642494430000|2022-01-18 08:27:10|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|5
1642494440000|2022-01-18 08:27:20|22.74|22.66|22.69|22.61|22.74|22.66|22.69|22.61|16
1642494450000|2022-01-18 08:27:30|||||||||3
1642494470000|2022-01-18 08:27:50|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|25
1642494480000|2022-01-18 08:28:00|||||||||7
1642494490000|2022-01-18 08:28:10|||||||||3
1642494500000|2022-01-18 08:28:20|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|53
1642494510000|2022-01-18 08:28:30|22.81|22.73|22.84|22.76|22.84|22.76|22.81|22.73|26
1642494520000|2022-01-18 08:28:40|22.81|22.73|22.86|22.78|22.86|22.78|22.81|22.73|5
1642494530000|2022-01-18 08:28:50|22.84|22.76|22.84|22.76|22.89|22.81|22.84|22.76|5
1642494540000|2022-01-18 08:29:00|22.86|22.78|22.89|22.81|22.89|22.81|22.86|22.78|2
1642494550000|2022-01-18 08:29:10|22.84|22.76|22.86|22.78|22.89|22.81|22.84|22.76|9
1642494560000|2022-01-18 08:29:20|22.84|22.76|22.79|22.71|22.86|22.78|22.79|22.71|8
1642494570000|2022-01-18 08:29:30|22.74|22.66|22.74|22.66|22.76|22.68|22.74|22.66|31
1642494580000|2022-01-18 08:29:40|22.76|22.68|22.74|22.66|22.76|22.68|22.74|22.66|17
1642494590000|2022-01-18 08:29:50|22.76|22.68|22.79|22.71|22.79|22.71|22.76|22.68|5
1642494600000|2022-01-18 08:30:00|22.84|22.76|22.84|22.76|22.84|22.76|22.79|22.71|20
1642494610000|2022-01-18 08:30:10|22.81|22.73|22.79|22.71|22.84|22.76|22.79|22.71|0
1642494620000|2022-01-18 08:30:20|22.81|22.73|22.79|22.71|22.84|22.76|22.79|22.71|1
1642494630000|2022-01-18 08:30:30|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|3
1642494640000|2022-01-18 08:30:40|22.81|22.73|22.84|22.76|22.84|22.76|22.81|22.73|13
1642494660000|2022-01-18 08:31:00|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|2
1642494700000|2022-01-18 08:31:40|||||||||2
1642494710000|2022-01-18 08:31:50|22.76|22.68|22.74|22.66|22.76|22.68|22.74|22.66|0
1642494720000|2022-01-18 08:32:00|||||||||1
1642494730000|2022-01-18 08:32:10|22.76|22.68|22.79|22.71|22.79|22.71|22.76|22.68|7
1642494740000|2022-01-18 08:32:20|||||||||5
1642494750000|2022-01-18 08:32:30|||||||||2
1642494760000|2022-01-18 08:32:40|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|41
1642494770000|2022-01-18 08:32:50|||||||||2
1642494780000|2022-01-18 08:33:00|22.76|22.68|22.76|22.68|22.79|22.71|22.76|22.68|40
1642494790000|2022-01-18 08:33:10|22.74|22.66|22.74|22.66|22.76|22.68|22.74|22.66|9
1642494800000|2022-01-18 08:33:20|||||||||9
1642494810000|2022-01-18 08:33:30|||||||||4
1642494820000|2022-01-18 08:33:40|||||||||2
1642494830000|2022-01-18 08:33:50|||||||||1
1642494840000|2022-01-18 08:34:00|||||||||2
1642494850000|2022-01-18 08:34:10|||||||||5
1642494860000|2022-01-18 08:34:20|22.76|22.68|22.76|22.68|22.79|22.71|22.76|22.68|3
1642494870000|2022-01-18 08:34:30|22.79|22.71|22.74|22.66|22.79|22.71|22.74|22.66|7
1642494880000|2022-01-18 08:34:40|||||||||2
1642494890000|2022-01-18 08:34:50|22.71|22.63|22.74|22.66|22.74|22.66|22.71|22.63|2
1642494900000|2022-01-18 08:35:00|||||||||2
1642494910000|2022-01-18 08:35:10|22.69|22.61|22.66|22.58|22.74|22.66|22.66|22.58|119
1642494920000|2022-01-18 08:35:20|22.64|22.56|22.64|22.56|22.66|22.58|22.64|22.56|73
1642494930000|2022-01-18 08:35:30|22.61|22.53|22.64|22.56|22.64|22.56|22.59|22.51|25
1642494940000|2022-01-18 08:35:40|22.61|22.53|22.64|22.56|22.64|22.56|22.59|22.51|1
1642494950000|2022-01-18 08:35:50|||||||||2
1642494960000|2022-01-18 08:36:00|22.61|22.53|22.61|22.53|22.64|22.56|22.59|22.51|14
1642494970000|2022-01-18 08:36:10|22.64|22.56|22.64|22.56|22.64|22.56|22.59|22.51|6
1642494980000|2022-01-18 08:36:20|22.61|22.53|22.59|22.51|22.61|22.53|22.59|22.51|1
1642494990000|2022-01-18 08:36:30|22.61|22.53|22.59|22.51|22.61|22.53|22.59|22.51|3
1642495000000|2022-01-18 08:36:40|||||||||5
1642495010000|2022-01-18 08:36:50|22.61|22.53|22.64|22.56|22.64|22.56|22.61|22.53|10
1642495020000|2022-01-18 08:37:00|||||||||60
1642495030000|2022-01-18 08:37:10|22.69|22.61|22.69|22.61|22.69|22.61|22.64|22.56|66
1642495040000|2022-01-18 08:37:20|||||||||10
1642495050000|2022-01-18 08:37:30|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|11
1642495060000|2022-01-18 08:37:40|22.66|22.58|22.69|22.61|22.69|22.61|22.66|22.58|8
1642495070000|2022-01-18 08:37:50|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|17
1642495080000|2022-01-18 08:38:00|22.66|22.58|22.69|22.61|22.69|22.61|22.64|22.56|16
1642495090000|2022-01-18 08:38:10|22.66|22.58|22.69|22.61|22.69|22.61|22.64|22.56|5
1642495100000|2022-01-18 08:38:20|||||||||2
1642495110000|2022-01-18 08:38:30|||||||||2
1642495120000|2022-01-18 08:38:40|22.66|22.58|22.64|22.56|22.69|22.61|22.64|22.56|2
1642495130000|2022-01-18 08:38:50|22.66|22.58|22.64|22.56|22.66|22.58|22.64|22.56|5
1642495140000|2022-01-18 08:39:00|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|60
1642495150000|2022-01-18 08:39:10|22.66|22.58|22.64|22.56|22.66|22.58|22.64|22.56|2
1642495160000|2022-01-18 08:39:20|||||||||1
1642495170000|2022-01-18 08:39:30|||||||||8
1642495180000|2022-01-18 08:39:40|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|4
1642495190000|2022-01-18 08:39:50|||||||||1
1642495200000|2022-01-18 08:40:00|||||||||4
1642495210000|2022-01-18 08:40:10|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|11
1642495220000|2022-01-18 08:40:20|||||||||1
1642495230000|2022-01-18 08:40:30|||||||||2
1642495240000|2022-01-18 08:40:40|||||||||102
1642495250000|2022-01-18 08:40:50|22.59|22.51|22.64|22.56|22.64|22.56|22.59|22.51|142
1642495270000|2022-01-18 08:41:10|||||||||2
1642495280000|2022-01-18 08:41:20|||||||||3
1642495300000|2022-01-18 08:41:40|||||||||4
1642495310000|2022-01-18 08:41:50|||||||||3
1642495320000|2022-01-18 08:42:00|||||||||21
1642495330000|2022-01-18 08:42:10|||||||||1
1642495340000|2022-01-18 08:42:20|22.59|22.51|22.59|22.51|22.61|22.53|22.59|22.51|55
1642495350000|2022-01-18 08:42:30|||||||||2
1642495360000|2022-01-18 08:42:40|||||||||1
1642495370000|2022-01-18 08:42:50|||||||||1
1642495380000|2022-01-18 08:43:00|||||||||3
1642495390000|2022-01-18 08:43:10|||||||||1
1642495400000|2022-01-18 08:43:20|||||||||1
1642495410000|2022-01-18 08:43:30|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|23
1642495420000|2022-01-18 08:43:40|||||||||9
1642495430000|2022-01-18 08:43:50|||||||||2
1642495440000|2022-01-18 08:44:00|||||||||2
1642495450000|2022-01-18 08:44:10|||||||||3
1642495460000|2022-01-18 08:44:20|22.52|22.44|22.49|22.41|22.54|22.46|22.49|22.41|33
1642495470000|2022-01-18 08:44:30|22.54|22.46|22.49|22.41|22.54|22.46|22.49|22.41|74
1642495480000|2022-01-18 08:44:40|||||||||1
1642495490000|2022-01-18 08:44:50|22.52|22.44|22.54|22.46|22.54|22.46|22.52|22.44|9
1642495500000|2022-01-18 08:45:00|22.52|22.44|22.54|22.46|22.54|22.46|22.49|22.41|7
1642495510000|2022-01-18 08:45:10|||||||||1
1642495520000|2022-01-18 08:45:20|22.57|22.49|22.54|22.46|22.57|22.49|22.54|22.46|10
1642495530000|2022-01-18 08:45:30|||||||||2
1642495540000|2022-01-18 08:45:40|||||||||35
1642495550000|2022-01-18 08:45:50|||||||||1
1642495560000|2022-01-18 08:46:00|||||||||2
1642495570000|2022-01-18 08:46:10|||||||||2
1642495580000|2022-01-18 08:46:20|22.57|22.49|22.57|22.49|22.59|22.51|22.54|22.46|44
1642495590000|2022-01-18 08:46:30|22.59|22.51|22.54|22.46|22.59|22.51|22.54|22.46|1
1642495600000|2022-01-18 08:46:40|22.57|22.49|22.59|22.51|22.59|22.51|22.54|22.46|3
1642495610000|2022-01-18 08:46:50|22.57|22.49|22.54|22.46|22.59|22.51|22.54|22.46|5
1642495620000|2022-01-18 08:47:00|||||||||2
1642495630000|2022-01-18 08:47:10|||||||||27
1642495640000|2022-01-18 08:47:20|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|41
1642495660000|2022-01-18 08:47:40|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|23
1642495670000|2022-01-18 08:47:50|||||||||2
1642495680000|2022-01-18 08:48:00|22.49|22.41|22.49|22.41|22.52|22.44|22.49|22.41|23
1642495690000|2022-01-18 08:48:10|||||||||1
1642495700000|2022-01-18 08:48:20|||||||||34
1642495710000|2022-01-18 08:48:30|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|1
1642495720000|2022-01-18 08:48:40|22.54|22.46|22.54|22.46|22.54|22.46|22.49|22.41|12
1642495760000|2022-01-18 08:49:20|||||||||65
1642495790000|2022-01-18 08:49:50|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|8
1642495800000|2022-01-18 08:50:00|||||||||12
1642495840000|2022-01-18 08:50:40|||||||||23
1642495860000|2022-01-18 08:51:00|22.44|22.36|22.49|22.41|22.49|22.41|22.44|22.36|121
1642495870000|2022-01-18 08:51:10|22.44|22.36|22.49|22.41|22.49|22.41|22.44|22.36|12
1642495880000|2022-01-18 08:51:20|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1642495890000|2022-01-18 08:51:30|22.47|22.39|22.47|22.39|22.49|22.41|22.44|22.36|0
1642495900000|2022-01-18 08:51:40|22.44|22.36|22.44|22.36|22.49|22.41|22.44|22.36|20
1642495910000|2022-01-18 08:51:50|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1642495930000|2022-01-18 08:52:10|22.54|22.46|22.49|22.41|22.54|22.46|22.49|22.41|29
1642495940000|2022-01-18 08:52:20|||||||||50
1642495950000|2022-01-18 08:52:30|||||||||5
1642496030000|2022-01-18 08:53:50|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|16
1642496050000|2022-01-18 08:54:10|||||||||4
1642496210000|2022-01-18 08:56:50|||||||||1
1642496220000|2022-01-18 08:57:00|||||||||6
1642496230000|2022-01-18 08:57:10|||||||||4
1642496240000|2022-01-18 08:57:20|||||||||13
1642496250000|2022-01-18 08:57:30|||||||||3
1642496260000|2022-01-18 08:57:40|||||||||3
1642496270000|2022-01-18 08:57:50|22.47|22.39|22.49|22.41|22.49|22.41|22.47|22.39|36
1642496280000|2022-01-18 08:58:00|22.47|22.39|22.44|22.36|22.47|22.39|22.44|22.36|19
1642496290000|2022-01-18 08:58:10|||||||||3
1642496300000|2022-01-18 08:58:20|||||||||4
1642496310000|2022-01-18 08:58:30|22.47|22.39|22.44|22.36|22.47|22.39|22.44|22.36|3
1642496320000|2022-01-18 08:58:40|||||||||1
1642496330000|2022-01-18 08:58:50|||||||||6
1642496340000|2022-01-18 08:59:00|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|59
1642496350000|2022-01-18 08:59:10|||||||||3
1642496370000|2022-01-18 08:59:30|||||||||3
1642496380000|2022-01-18 08:59:40|||||||||5
1642496390000|2022-01-18 08:59:50|||||||||2
1642496400000|2022-01-18 09:00:00|||||||||3
1642496410000|2022-01-18 09:00:10|||||||||2
1642496420000|2022-01-18 09:00:20|22.47|22.39|22.49|22.41|22.49|22.41|22.47|22.39|15
1642496430000|2022-01-18 09:00:30|22.47|22.39|22.44|22.36|22.47|22.39|22.44|22.36|1
1642496440000|2022-01-18 09:00:40|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|18
1642496450000|2022-01-18 09:00:50|||||||||1
1642496460000|2022-01-18 09:01:00|||||||||2
1642496470000|2022-01-18 09:01:10|||||||||1
1642496480000|2022-01-18 09:01:20|||||||||2
1642496490000|2022-01-18 09:01:30|||||||||3
1642496500000|2022-01-18 09:01:40|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|13
1642496510000|2022-01-18 09:01:50|||||||||2
1642496520000|2022-01-18 09:02:00|22.57|22.49|22.59|22.51|22.59|22.51|22.57|22.49|133
1642496530000|2022-01-18 09:02:10|||||||||3
1642496540000|2022-01-18 09:02:20|||||||||1
1642496550000|2022-01-18 09:02:30|||||||||3
1642496560000|2022-01-18 09:02:40|22.62|22.54|22.64|22.56|22.64|22.56|22.62|22.54|31
1642496570000|2022-01-18 09:02:50|22.62|22.54|22.64|22.56|22.64|22.56|22.59|22.51|5
1642496580000|2022-01-18 09:03:00|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|2
1642496590000|2022-01-18 09:03:10|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|14
1642496600000|2022-01-18 09:03:20|22.62|22.54|22.59|22.51|22.62|22.54|22.59|22.51|4
1642496610000|2022-01-18 09:03:30|||||||||23
1642496630000|2022-01-18 09:03:50|||||||||3
1642496640000|2022-01-18 09:04:00|||||||||2
1642496650000|2022-01-18 09:04:10|||||||||1
1642496660000|2022-01-18 09:04:20|||||||||2
1642496670000|2022-01-18 09:04:30|22.54|22.46|22.59|22.51|22.59|22.51|22.54|22.46|2
1642496680000|2022-01-18 09:04:40|22.57|22.49|22.59|22.51|22.59|22.51|22.54|22.46|7
1642496690000|2022-01-18 09:04:50|||||||||2
1642496700000|2022-01-18 09:05:00|22.54|22.46|22.59|22.51|22.59|22.51|22.54|22.46|24
1642496710000|2022-01-18 09:05:10|||||||||1
1642496720000|2022-01-18 09:05:20|||||||||2
1642496730000|2022-01-18 09:05:30|||||||||2
1642496740000|2022-01-18 09:05:40|||||||||1
1642496750000|2022-01-18 09:05:50|||||||||2
1642496760000|2022-01-18 09:06:00|||||||||1
1642496770000|2022-01-18 09:06:10|22.62|22.54|22.64|22.56|22.64|22.56|22.59|22.51|7
1642496780000|2022-01-18 09:06:20|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|70
1642496790000|2022-01-18 09:06:30|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|11
1642496800000|2022-01-18 09:06:40|22.59|22.51|22.64|22.56|22.64|22.56|22.59|22.51|3
1642496810000|2022-01-18 09:06:50|||||||||8
1642496820000|2022-01-18 09:07:00|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|5
1642496830000|2022-01-18 09:07:10|22.74|22.66|22.74|22.66|22.74|22.66|22.72|22.64|27
1642496840000|2022-01-18 09:07:20|||||||||6
1642496850000|2022-01-18 09:07:30|22.72|22.64|22.69|22.61|22.72|22.64|22.69|22.61|1
1642496860000|2022-01-18 09:07:40|||||||||6
1642496870000|2022-01-18 09:07:50|||||||||2
1642496880000|2022-01-18 09:08:00|||||||||3
1642496890000|2022-01-18 09:08:10|||||||||1
1642496900000|2022-01-18 09:08:20|||||||||1
1642496910000|2022-01-18 09:08:30|||||||||3
1642496920000|2022-01-18 09:08:40|||||||||2
1642496930000|2022-01-18 09:08:50|||||||||2
1642496940000|2022-01-18 09:09:00|||||||||9
1642496950000|2022-01-18 09:09:10|22.72|22.64|22.69|22.61|22.74|22.66|22.69|22.61|16
1642496960000|2022-01-18 09:09:20|||||||||3
1642496970000|2022-01-18 09:09:30|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|61
1642496980000|2022-01-18 09:09:40|22.69|22.61|22.64|22.56|22.69|22.61|22.64|22.56|3
1642496990000|2022-01-18 09:09:50|||||||||2
1642497000000|2022-01-18 09:10:00|22.62|22.54|22.64|22.56|22.64|22.56|22.59|22.51|3
1642497010000|2022-01-18 09:10:10|22.59|22.51|22.62|22.54|22.62|22.54|22.59|22.51|4
1642497020000|2022-01-18 09:10:20|22.64|22.56|22.64|22.56|22.64|22.56|22.59|22.51|5
1642497030000|2022-01-18 09:10:30|||||||||3
1642497040000|2022-01-18 09:10:40|||||||||1
1642497050000|2022-01-18 09:10:50|||||||||2
1642497060000|2022-01-18 09:11:00|||||||||1
1642497070000|2022-01-18 09:11:10|||||||||1
1642497080000|2022-01-18 09:11:20|||||||||3
1642497090000|2022-01-18 09:11:30|||||||||2
1642497100000|2022-01-18 09:11:40|||||||||2
1642497110000|2022-01-18 09:11:50|||||||||2
1642497120000|2022-01-18 09:12:00|||||||||3
1642497130000|2022-01-18 09:12:10|||||||||1
1642497140000|2022-01-18 09:12:20|||||||||2
1642497150000|2022-01-18 09:12:30|||||||||4
1642497160000|2022-01-18 09:12:40|||||||||1
1642497190000|2022-01-18 09:13:10|||||||||3
1642497240000|2022-01-18 09:14:00|22.67|22.59|22.69|22.61|22.69|22.61|22.64|22.56|20
1642497250000|2022-01-18 09:14:10|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|19
1642497270000|2022-01-18 09:14:30|22.62|22.54|22.64|22.56|22.64|22.56|22.62|22.54|9
1642497280000|2022-01-18 09:14:40|22.62|22.54|22.64|22.56|22.64|22.56|22.62|22.54|0
1642497320000|2022-01-18 09:15:20|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|10
1642497350000|2022-01-18 09:15:50|||||||||25
1642497360000|2022-01-18 09:16:00|||||||||2
1642497370000|2022-01-18 09:16:10|22.72|22.64|22.74|22.66|22.74|22.66|22.69|22.61|56
1642497400000|2022-01-18 09:16:40|||||||||6
1642497430000|2022-01-18 09:17:10|22.77|22.69|22.79|22.71|22.79|22.71|22.74|22.66|2
1642497440000|2022-01-18 09:17:20|22.82|22.74|22.79|22.71|22.82|22.74|22.79|22.71|6
1642497450000|2022-01-18 09:17:30|||||||||2
1642497480000|2022-01-18 09:18:00|||||||||2
1642497510000|2022-01-18 09:18:30|||||||||1
1642497520000|2022-01-18 09:18:40|22.82|22.74|22.79|22.71|22.82|22.74|22.79|22.71|0
1642497550000|2022-01-18 09:19:10|22.84|22.76|22.79|22.71|22.84|22.76|22.79|22.71|32
1642497560000|2022-01-18 09:19:20|22.82|22.74|22.79|22.71|22.82|22.74|22.79|22.71|4
1642497590000|2022-01-18 09:19:50|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|175
1642497600000|2022-01-18 09:20:00|22.79|22.71|22.79|22.71|22.79|22.71|22.77|22.69|68
1642497610000|2022-01-18 09:20:10|||||||||3
1642497640000|2022-01-18 09:20:40|22.74|22.66|22.77|22.69|22.79|22.71|22.74|22.66|23
1642497650000|2022-01-18 09:20:50|22.79|22.71|22.79|22.71|22.79|22.71|22.74|22.66|7
1642497660000|2022-01-18 09:21:00|||||||||2
1642497670000|2022-01-18 09:21:10|22.84|22.76|22.89|22.81|22.89|22.81|22.84|22.76|33
1642497680000|2022-01-18 09:21:20|22.87|22.79|22.84|22.76|22.89|22.81|22.84|22.76|12
1642497690000|2022-01-18 09:21:30|22.89|22.81|22.84|22.76|22.89|22.81|22.84|22.76|1
1642497700000|2022-01-18 09:21:40|22.89|22.81|22.89|22.81|22.89|22.81|22.84|22.76|12
1642497710000|2022-01-18 09:21:50|22.84|22.76|22.89|22.81|22.89|22.81|22.84|22.76|1
1642497720000|2022-01-18 09:22:00|||||||||2
1642497730000|2022-01-18 09:22:10|22.94|22.86|22.94|22.86|22.94|22.86|22.89|22.81|85
1642497740000|2022-01-18 09:22:20|22.92|22.84|22.89|22.81|22.94|22.86|22.89|22.81|25
1642497750000|2022-01-18 09:22:30|22.92|22.84|22.94|22.86|22.94|22.86|22.92|22.84|2
1642497760000|2022-01-18 09:22:40|||||||||14
1642497770000|2022-01-18 09:22:50|||||||||2
1642497780000|2022-01-18 09:23:00|||||||||1
1642497790000|2022-01-18 09:23:10|||||||||2
1642497800000|2022-01-18 09:23:20|||||||||4
1642497810000|2022-01-18 09:23:30|||||||||11
1642497820000|2022-01-18 09:23:40|||||||||2
1642497830000|2022-01-18 09:23:50|||||||||60
1642497840000|2022-01-18 09:24:00|||||||||52
1642497850000|2022-01-18 09:24:10|||||||||2
1642497860000|2022-01-18 09:24:20|||||||||1
1642497870000|2022-01-18 09:24:30|||||||||2
1642497880000|2022-01-18 09:24:40|||||||||26
1642497890000|2022-01-18 09:24:50|||||||||1
1642497900000|2022-01-18 09:25:00|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|59
1642497910000|2022-01-18 09:25:10|||||||||1
1642497920000|2022-01-18 09:25:20|22.92|22.84|22.99|22.91|22.99|22.91|22.92|22.84|63
1642497930000|2022-01-18 09:25:30|22.97|22.89|22.99|22.91|22.99|22.91|22.94|22.86|9
1642497940000|2022-01-18 09:25:40|22.97|22.89|22.99|22.91|22.99|22.91|22.97|22.89|1
1642497950000|2022-01-18 09:25:50|22.94|22.86|22.94|22.86|22.97|22.89|22.94|22.86|17
1642497960000|2022-01-18 09:26:00|22.92|22.84|22.89|22.81|22.94|22.86|22.89|22.81|9
1642497970000|2022-01-18 09:26:10|||||||||2
1642497980000|2022-01-18 09:26:20|||||||||1
1642497990000|2022-01-18 09:26:30|22.94|22.86|22.89|22.81|22.94|22.86|22.89|22.81|9
1642498000000|2022-01-18 09:26:40|||||||||2
1642498010000|2022-01-18 09:26:50|||||||||2
1642498020000|2022-01-18 09:27:00|22.87|22.79|22.84|22.76|22.89|22.81|22.84|22.76|20
1642498030000|2022-01-18 09:27:10|22.87|22.79|22.89|22.81|22.89|22.81|22.84|22.76|7
1642498040000|2022-01-18 09:27:20|||||||||2
1642498050000|2022-01-18 09:27:30|||||||||2
1642498060000|2022-01-18 09:27:40|22.87|22.79|22.87|22.79|22.89|22.81|22.87|22.79|5
1642498070000|2022-01-18 09:27:50|22.84|22.76|22.89|22.81|22.89|22.81|22.84|22.76|10
1642498080000|2022-01-18 09:28:00|22.84|22.76|22.89|22.81|22.89|22.81|22.84|22.76|13
1642498090000|2022-01-18 09:28:10|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|13
1642498100000|2022-01-18 09:28:20|||||||||52
1642498110000|2022-01-18 09:28:30|||||||||2
1642498130000|2022-01-18 09:28:50|22.79|22.71|22.84|22.76|22.84|22.76|22.79|22.71|13
1642498140000|2022-01-18 09:29:00|||||||||1
1642498150000|2022-01-18 09:29:10|||||||||55
1642498160000|2022-01-18 09:29:20|22.89|22.81|22.84|22.76|22.89|22.81|22.84|22.76|8
1642498170000|2022-01-18 09:29:30|||||||||7
1642498180000|2022-01-18 09:29:40|||||||||3
1642498190000|2022-01-18 09:29:50|||||||||6
1642498200000|2022-01-18 09:30:00|||||||||1
1642498210000|2022-01-18 09:30:10|||||||||1
1642498220000|2022-01-18 09:30:20|||||||||15
1642498230000|2022-01-18 09:30:30|22.89|22.81|22.84|22.76|22.89|22.81|22.84|22.76|20
1642498240000|2022-01-18 09:30:40|||||||||3
1642498250000|2022-01-18 09:30:50|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|28
1642498260000|2022-01-18 09:31:00|22.84|22.76|22.84|22.76|22.86|22.78|22.84|22.76|4
1642498270000|2022-01-18 09:31:10|22.86|22.78|22.84|22.76|22.86|22.78|22.84|22.76|1
1642498280000|2022-01-18 09:31:20|||||||||1
1642498310000|2022-01-18 09:31:50|22.86|22.78|22.84|22.76|22.86|22.78|22.84|22.76|0
1642498320000|2022-01-18 09:32:00|22.89|22.81|22.84|22.76|22.89|22.81|22.84|22.76|26
1642498340000|2022-01-18 09:32:20|22.79|22.71|22.79|22.71|22.84|22.76|22.79|22.71|10
1642498350000|2022-01-18 09:32:30|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|21
1642498360000|2022-01-18 09:32:40|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|44
1642498390000|2022-01-18 09:33:10|22.84|22.76|22.79|22.71|22.84|22.76|22.79|22.71|53
1642498480000|2022-01-18 09:34:40|||||||||24
1642498500000|2022-01-18 09:35:00|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|3
1642498530000|2022-01-18 09:35:30|||||||||25
1642498540000|2022-01-18 09:35:40|22.82|22.74|22.84|22.76|22.84|22.76|22.79|22.71|16
1642498550000|2022-01-18 09:35:50|22.79|22.71|22.79|22.71|22.82|22.74|22.79|22.71|76
1642498570000|2022-01-18 09:36:10|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|6
1642498610000|2022-01-18 09:36:50|22.89|22.81|22.87|22.79|22.89|22.81|22.84|22.76|20
1642498620000|2022-01-18 09:37:00|22.89|22.81|22.89|22.81|22.89|22.81|22.84|22.76|2
1642498640000|2022-01-18 09:37:20|22.92|22.84|22.94|22.86|22.94|22.86|22.92|22.84|14
1642498650000|2022-01-18 09:37:30|22.92|22.84|22.94|22.86|22.94|22.86|22.89|22.81|22
1642498660000|2022-01-18 09:37:40|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|4
1642498670000|2022-01-18 09:37:50|22.92|22.84|22.92|22.84|22.94|22.86|22.89|22.81|27
1642498680000|2022-01-18 09:38:00|22.89|22.81|22.94|22.86|22.94|22.86|22.89|22.81|1
1642498690000|2022-01-18 09:38:10|22.92|22.84|22.94|22.86|22.94|22.86|22.92|22.84|1
1642498730000|2022-01-18 09:38:50|22.92|22.84|22.89|22.81|22.94|22.86|22.89|22.81|21
1642498760000|2022-01-18 09:39:20|||||||||13
1642498790000|2022-01-18 09:39:50|||||||||21
1642498870000|2022-01-18 09:41:10|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|40
1642498890000|2022-01-18 09:41:30|||||||||8
1642498900000|2022-01-18 09:41:40|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|10
1642498940000|2022-01-18 09:42:20|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|5
1642498960000|2022-01-18 09:42:40|||||||||4
1642498970000|2022-01-18 09:42:50|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|123
1642498980000|2022-01-18 09:43:00|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|78
1642498990000|2022-01-18 09:43:10|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|30
1642499000000|2022-01-18 09:43:20|23.01|22.93|22.99|22.91|23.04|22.96|22.99|22.91|65
1642499010000|2022-01-18 09:43:30|22.96|22.88|22.94|22.86|22.96|22.88|22.94|22.86|23
1642499030000|2022-01-18 09:43:50|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|118
1642499040000|2022-01-18 09:44:00|22.91|22.83|22.84|22.76|22.91|22.83|22.84|22.76|49
1642499060000|2022-01-18 09:44:20|22.89|22.81|22.86|22.78|22.89|22.81|22.86|22.78|39
1642499070000|2022-01-18 09:44:30|22.89|22.81|22.86|22.78|22.89|22.81|22.84|22.76|12
1642499080000|2022-01-18 09:44:40|22.89|22.81|22.84|22.76|22.89|22.81|22.84|22.76|13
1642499100000|2022-01-18 09:45:00|22.86|22.78|22.84|22.76|22.89|22.81|22.84|22.76|0
1642499160000|2022-01-18 09:46:00|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|9
1642499170000|2022-01-18 09:46:10|22.86|22.78|22.84|22.76|22.86|22.78|22.84|22.76|0
1642499190000|2022-01-18 09:46:30|22.79|22.71|22.84|22.76|22.84|22.76|22.79|22.71|20
1642499200000|2022-01-18 09:46:40|22.82|22.74|22.79|22.71|22.82|22.74|22.79|22.71|7
1642499210000|2022-01-18 09:46:50|22.81|22.73|22.79|22.71|22.84|22.76|22.79|22.71|6
1642499220000|2022-01-18 09:47:00|22.81|22.73|22.79|22.71|22.84|22.76|22.74|22.66|39
1642499230000|2022-01-18 09:47:10|22.77|22.69|22.74|22.66|22.79|22.71|22.74|22.66|7
1642499250000|2022-01-18 09:47:30|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1642499260000|2022-01-18 09:47:40|22.77|22.69|22.74|22.66|22.79|22.71|22.74|22.66|11
1642499270000|2022-01-18 09:47:50|22.79|22.71|22.77|22.69|22.79|22.71|22.74|22.66|6
1642499280000|2022-01-18 09:48:00|22.79|22.71|22.74|22.66|22.79|22.71|22.74|22.66|2
1642499310000|2022-01-18 09:48:30|||||||||5
1642499320000|2022-01-18 09:48:40|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|15
1642499330000|2022-01-18 09:48:50|22.64|22.56|22.64|22.56|22.67|22.59|22.64|22.56|54
1642499350000|2022-01-18 09:49:10|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|11
1642499360000|2022-01-18 09:49:20|||||||||9
1642499370000|2022-01-18 09:49:30|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|42
1642499380000|2022-01-18 09:49:40|||||||||25
1642499400000|2022-01-18 09:50:00|22.59|22.51|22.64|22.56|22.64|22.56|22.59|22.51|54
1642499410000|2022-01-18 09:50:10|22.62|22.54|22.59|22.51|22.62|22.54|22.59|22.51|9
1642499420000|2022-01-18 09:50:20|22.62|22.54|22.59|22.51|22.62|22.54|22.59|22.51|25
1642499460000|2022-01-18 09:51:00|||||||||16
1642499470000|2022-01-18 09:51:10|||||||||19
1642499480000|2022-01-18 09:51:20|22.62|22.54|22.59|22.51|22.62|22.54|22.59|22.51|47
1642499490000|2022-01-18 09:51:30|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|7
1642499510000|2022-01-18 09:51:50|22.62|22.54|22.59|22.51|22.64|22.56|22.59|22.51|0
1642499520000|2022-01-18 09:52:00|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|0
1642499570000|2022-01-18 09:52:50|22.59|22.51|22.64|22.56|22.64|22.56|22.59|22.51|6
1642499580000|2022-01-18 09:53:00|22.62|22.54|22.64|22.56|22.64|22.56|22.59|22.51|10
1642499590000|2022-01-18 09:53:10|22.62|22.54|22.59|22.51|22.64|22.56|22.59|22.51|92
1642499600000|2022-01-18 09:53:20|22.62|22.54|22.64|22.56|22.64|22.56|22.62|22.54|3
1642499610000|2022-01-18 09:53:30|22.62|22.54|22.59|22.51|22.62|22.54|22.59|22.51|71
1642499630000|2022-01-18 09:53:50|||||||||4
1642499640000|2022-01-18 09:54:00|22.64|22.56|22.59|22.51|22.64|22.56|22.59|22.51|41
1642499650000|2022-01-18 09:54:10|22.62|22.54|22.59|22.51|22.64|22.56|22.59|22.51|19
1642499660000|2022-01-18 09:54:20|22.62|22.54|22.59|22.51|22.64|22.56|22.59|22.51|2
1642499670000|2022-01-18 09:54:30|22.62|22.54|22.64|22.56|22.64|22.56|22.59|22.51|36
1642499700000|2022-01-18 09:55:00|22.59|22.51|22.64|22.56|22.64|22.56|22.59|22.51|9
1642499720000|2022-01-18 09:55:20|22.69|22.61|22.69|22.61|22.69|22.61|22.64|22.56|15
1642499730000|2022-01-18 09:55:30|22.67|22.59|22.64|22.56|22.67|22.59|22.64|22.56|8
1642499750000|2022-01-18 09:55:50|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|2
1642499760000|2022-01-18 09:56:00|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|1
1642499770000|2022-01-18 09:56:10|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|1
1642499780000|2022-01-18 09:56:20|22.67|22.59|22.67|22.59|22.67|22.59|22.64|22.56|7
1642499800000|2022-01-18 09:56:40|22.64|22.56|22.67|22.59|22.67|22.59|22.64|22.56|1
1642499810000|2022-01-18 09:56:50|22.64|22.56|22.67|22.59|22.67|22.59|22.64|22.56|0
1642499820000|2022-01-18 09:57:00|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|0
1642499830000|2022-01-18 09:57:10|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|1
1642499850000|2022-01-18 09:57:30|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|0
1642499860000|2022-01-18 09:57:40|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1642499870000|2022-01-18 09:57:50|||||||||20
1642499880000|2022-01-18 09:58:00|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|15
1642499890000|2022-01-18 09:58:10|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|2
1642499910000|2022-01-18 09:58:30|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|0
1642499920000|2022-01-18 09:58:40|||||||||8
1642499950000|2022-01-18 09:59:10|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1642499960000|2022-01-18 09:59:20|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|16
1642499970000|2022-01-18 09:59:30|22.64|22.56|22.67|22.59|22.67|22.59|22.64|22.56|78
1642499980000|2022-01-18 09:59:40|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|0
1642499990000|2022-01-18 09:59:50|22.64|22.56|22.67|22.59|22.67|22.59|22.64|22.56|0
1642500000000|2022-01-18 10:00:00|22.64|22.56|22.67|22.59|22.67|22.59|22.64|22.56|12
1642500010000|2022-01-18 10:00:10|22.69|22.61|22.64|22.56|22.69|22.61|22.64|22.56|0
1642500020000|2022-01-18 10:00:20|||||||||10
1642500030000|2022-01-18 10:00:30|22.62|22.54|22.64|22.56|22.64|22.56|22.62|22.54|63
1642500040000|2022-01-18 10:00:40|22.62|22.54|22.59|22.51|22.62|22.54|22.59|22.51|3
1642500050000|2022-01-18 10:00:50|22.62|22.54|22.62|22.54|22.62|22.54|22.59|22.51|1
1642500060000|2022-01-18 10:01:00|22.59|22.51|22.59|22.51|22.62|22.54|22.59|22.51|3
1642500070000|2022-01-18 10:01:10|||||||||1
1642500080000|2022-01-18 10:01:20|22.62|22.54|22.64|22.56|22.64|22.56|22.62|22.54|102
1642500090000|2022-01-18 10:01:30|22.59|22.51|22.59|22.51|22.64|22.56|22.59|22.51|5
1642500100000|2022-01-18 10:01:40|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|2
1642500110000|2022-01-18 10:01:50|22.62|22.54|22.64|22.56|22.64|22.56|22.59|22.51|1
1642500120000|2022-01-18 10:02:00|||||||||53
1642500130000|2022-01-18 10:02:10|||||||||44
1642500140000|2022-01-18 10:02:20|||||||||7
1642500150000|2022-01-18 10:02:30|||||||||2
1642500170000|2022-01-18 10:02:50|||||||||2
1642500180000|2022-01-18 10:03:00|22.62|22.54|22.59|22.51|22.64|22.56|22.59|22.51|9
1642500190000|2022-01-18 10:03:10|||||||||2
1642500200000|2022-01-18 10:03:20|||||||||4
1642500210000|2022-01-18 10:03:30|||||||||2
1642500220000|2022-01-18 10:03:40|||||||||1
1642500230000|2022-01-18 10:03:50|||||||||1
1642500240000|2022-01-18 10:04:00|||||||||1
1642500250000|2022-01-18 10:04:10|||||||||1
1642500260000|2022-01-18 10:04:20|||||||||5
1642500270000|2022-01-18 10:04:30|22.62|22.54|22.59|22.51|22.62|22.54|22.59|22.51|9
1642500280000|2022-01-18 10:04:40|22.64|22.56|22.64|22.56|22.64|22.56|22.62|22.54|7
1642500290000|2022-01-18 10:04:50|||||||||2
1642500300000|2022-01-18 10:05:00|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|10
1642500310000|2022-01-18 10:05:10|22.62|22.54|22.64|22.56|22.64|22.56|22.62|22.54|16
1642500320000|2022-01-18 10:05:20|||||||||2
1642500330000|2022-01-18 10:05:30|||||||||1
1642500340000|2022-01-18 10:05:40|||||||||21
1642500350000|2022-01-18 10:05:50|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|1
1642500360000|2022-01-18 10:06:00|22.67|22.59|22.64|22.56|22.67|22.59|22.64|22.56|2
1642500380000|2022-01-18 10:06:20|||||||||5
1642500390000|2022-01-18 10:06:30|||||||||1
1642500400000|2022-01-18 10:06:40|22.67|22.59|22.64|22.56|22.67|22.59|22.64|22.56|4
1642500410000|2022-01-18 10:06:50|22.67|22.59|22.64|22.56|22.69|22.61|22.64|22.56|4
1642500420000|2022-01-18 10:07:00|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|49
1642500430000|2022-01-18 10:07:10|22.74|22.66|22.69|22.61|22.74|22.66|22.69|22.61|55
1642500440000|2022-01-18 10:07:20|||||||||2
1642500450000|2022-01-18 10:07:30|22.72|22.64|22.69|22.61|22.72|22.64|22.69|22.61|9
1642500460000|2022-01-18 10:07:40|||||||||5
1642500470000|2022-01-18 10:07:50|||||||||6
1642500480000|2022-01-18 10:08:00|||||||||10
1642500490000|2022-01-18 10:08:10|||||||||18
1642500500000|2022-01-18 10:08:20|22.72|22.64|22.74|22.66|22.74|22.66|22.72|22.64|3
1642500510000|2022-01-18 10:08:30|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|12
1642500520000|2022-01-18 10:08:40|22.72|22.64|22.74|22.66|22.74|22.66|22.69|22.61|14
1642500540000|2022-01-18 10:09:00|22.69|22.61|22.72|22.64|22.74|22.66|22.69|22.61|8
1642500550000|2022-01-18 10:09:10|22.74|22.66|22.69|22.61|22.74|22.66|22.69|22.61|2
1642500560000|2022-01-18 10:09:20|||||||||18
1642500570000|2022-01-18 10:09:30|22.64|22.56|22.64|22.56|22.67|22.59|22.64|22.56|18
1642500580000|2022-01-18 10:09:40|22.67|22.59|22.64|22.56|22.67|22.59|22.64|22.56|0
1642500610000|2022-01-18 10:10:10|22.62|22.54|22.64|22.56|22.64|22.56|22.62|22.54|7
1642500620000|2022-01-18 10:10:20|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|3
1642500630000|2022-01-18 10:10:30|22.62|22.54|22.64|22.56|22.64|22.56|22.59|22.51|14
1642500730000|2022-01-18 10:12:10|||||||||3
1642500740000|2022-01-18 10:12:20|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|81
1642500750000|2022-01-18 10:12:30|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|11
1642500760000|2022-01-18 10:12:40|22.59|22.51|22.59|22.51|22.59|22.51|22.57|22.49|10
1642500770000|2022-01-18 10:12:50|||||||||1
1642500780000|2022-01-18 10:13:00|||||||||14
1642500800000|2022-01-18 10:13:20|||||||||20
1642500820000|2022-01-18 10:13:40|||||||||8
1642500830000|2022-01-18 10:13:50|22.57|22.49|22.54|22.46|22.57|22.49|22.54|22.46|102
1642500840000|2022-01-18 10:14:00|||||||||1
1642500870000|2022-01-18 10:14:30|||||||||5
1642500880000|2022-01-18 10:14:40|22.52|22.44|22.52|22.44|22.54|22.46|22.52|22.44|16
1642500890000|2022-01-18 10:14:50|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|1
1642500900000|2022-01-18 10:15:00|22.54|22.46|22.54|22.46|22.54|22.46|22.52|22.44|0
1642500910000|2022-01-18 10:15:10|||||||||3
1642500930000|2022-01-18 10:15:30|22.52|22.44|22.54|22.46|22.54|22.46|22.52|22.44|0
1642500950000|2022-01-18 10:15:50|22.52|22.44|22.54|22.46|22.54|22.46|22.52|22.44|0
1642500960000|2022-01-18 10:16:00|||||||||17
1642501010000|2022-01-18 10:16:50|22.57|22.49|22.54|22.46|22.57|22.49|22.54|22.46|1
1642501020000|2022-01-18 10:17:00|22.57|22.49|22.57|22.49|22.59|22.51|22.57|22.49|0
1642501030000|2022-01-18 10:17:10|22.59|22.51|22.54|22.46|22.59|22.51|22.54|22.46|0
1642501040000|2022-01-18 10:17:20|22.57|22.49|22.59|22.51|22.59|22.51|22.57|22.49|0
1642501050000|2022-01-18 10:17:30|22.57|22.49|22.59|22.51|22.59|22.51|22.57|22.49|0
1642501070000|2022-01-18 10:17:50|22.57|22.49|22.54|22.46|22.59|22.51|22.54|22.46|0
1642501090000|2022-01-18 10:18:10|22.57|22.49|22.59|22.51|22.59|22.51|22.57|22.49|6
1642501170000|2022-01-18 10:19:30|22.57|22.49|22.59|22.51|22.59|22.51|22.54|22.46|5
1642501180000|2022-01-18 10:19:40|22.57|22.49|22.59|22.51|22.59|22.51|22.57|22.49|0
1642501190000|2022-01-18 10:19:50|||||||||1
1642501210000|2022-01-18 10:20:10|22.57|22.49|22.59|22.51|22.59|22.51|22.57|22.49|1
1642501220000|2022-01-18 10:20:20|22.57|22.49|22.54|22.46|22.57|22.49|22.54|22.46|0
1642501230000|2022-01-18 10:20:30|22.57|22.49|22.57|22.49|22.59|22.51|22.54|22.46|0
1642501240000|2022-01-18 10:20:40|22.54|22.46|22.54|22.46|22.57|22.49|22.54|22.46|0
1642501270000|2022-01-18 10:21:10|||||||||20
1642501280000|2022-01-18 10:21:20|22.57|22.49|22.59|22.51|22.59|22.51|22.54|22.46|4
1642501290000|2022-01-18 10:21:30|22.57|22.49|22.54|22.46|22.57|22.49|22.54|22.46|0
1642501340000|2022-01-18 10:22:20|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|3
1642501360000|2022-01-18 10:22:40|22.52|22.44|22.49|22.41|22.52|22.44|22.49|22.41|0
1642501390000|2022-01-18 10:23:10|||||||||1
1642501400000|2022-01-18 10:23:20|22.52|22.44|22.49|22.41|22.52|22.44|22.49|22.41|0
1642501430000|2022-01-18 10:23:50|22.52|22.44|22.49|22.41|22.52|22.44|22.49|22.41|11
1642501440000|2022-01-18 10:24:00|22.52|22.44|22.49|22.41|22.52|22.44|22.49|22.41|3
1642501460000|2022-01-18 10:24:20|||||||||2
1642501470000|2022-01-18 10:24:30|||||||||17
1642501480000|2022-01-18 10:24:40|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|1
1642501500000|2022-01-18 10:25:00|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|4
1642501510000|2022-01-18 10:25:10|22.4|22.32|22.4|22.32|22.4|22.32|22.39|22.31|11
1642501520000|2022-01-18 10:25:20|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|0
1642501540000|2022-01-18 10:25:40|22.42|22.34|22.44|22.36|22.44|22.36|22.42|22.34|32
1642501550000|2022-01-18 10:25:50|22.4|22.32|22.39|22.31|22.4|22.32|22.39|22.31|11
1642501560000|2022-01-18 10:26:00|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|10
1642501590000|2022-01-18 10:26:30|||||||||25
1642501600000|2022-01-18 10:26:40|||||||||6
1642501610000|2022-01-18 10:26:50|||||||||6
1642501620000|2022-01-18 10:27:00|||||||||2
1642501650000|2022-01-18 10:27:30|22.44|22.36|22.45|22.37|22.45|22.37|22.44|22.36|104
1642501670000|2022-01-18 10:27:50|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1642501680000|2022-01-18 10:28:00|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|107
1642501690000|2022-01-18 10:28:10|22.37|22.29|22.35|22.27|22.37|22.29|22.35|22.27|186
1642501700000|2022-01-18 10:28:20|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|3
1642501760000|2022-01-18 10:29:20|22.35|22.27|22.4|22.32|22.4|22.32|22.35|22.27|181
1642501770000|2022-01-18 10:29:30|22.37|22.29|22.4|22.32|22.4|22.32|22.35|22.27|9
1642501840000|2022-01-18 10:30:40|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|57
1642501850000|2022-01-18 10:30:50|22.42|22.34|22.4|22.32|22.44|22.36|22.4|22.32|102
1642501890000|2022-01-18 10:31:30|||||||||240
1642501900000|2022-01-18 10:31:40|||||||||33
1642501910000|2022-01-18 10:31:50|||||||||4
1642501920000|2022-01-18 10:32:00|22.35|22.27|22.4|22.32|22.4|22.32|22.35|22.27|107
1642501940000|2022-01-18 10:32:20|22.45|22.37|22.42|22.34|22.45|22.37|22.42|22.34|5
1642501950000|2022-01-18 10:32:30|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|6
1642501960000|2022-01-18 10:32:40|||||||||4
1642501970000|2022-01-18 10:32:50|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|16
1642501980000|2022-01-18 10:33:00|22.45|22.37|22.42|22.34|22.45|22.37|22.4|22.32|4
1642501990000|2022-01-18 10:33:10|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|4
1642502000000|2022-01-18 10:33:20|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|19
1642502010000|2022-01-18 10:33:30|22.42|22.34|22.4|22.32|22.42|22.34|22.4|22.32|3
1642502020000|2022-01-18 10:33:40|22.42|22.34|22.42|22.34|22.45|22.37|22.4|22.32|0
1642502030000|2022-01-18 10:33:50|22.45|22.37|22.45|22.37|22.45|22.37|22.42|22.34|0
1642502040000|2022-01-18 10:34:00|||||||||2
1642502050000|2022-01-18 10:34:10|||||||||1
1642502070000|2022-01-18 10:34:30|||||||||2
1642502080000|2022-01-18 10:34:40|22.4|22.32|22.45|22.37|22.45|22.37|22.4|22.32|30
1642502090000|2022-01-18 10:34:50|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|2
1642502100000|2022-01-18 10:35:00|22.45|22.37|22.4|22.32|22.45|22.37|22.4|22.32|0
1642502120000|2022-01-18 10:35:20|22.42|22.34|22.45|22.37|22.45|22.37|22.42|22.34|0
1642502140000|2022-01-18 10:35:40|22.47|22.39|22.45|22.37|22.49|22.41|22.45|22.37|26
1642502150000|2022-01-18 10:35:50|22.47|22.39|22.49|22.41|22.5|22.42|22.47|22.39|7
1642502170000|2022-01-18 10:36:10|22.47|22.39|22.45|22.37|22.47|22.39|22.45|22.37|16
1642502180000|2022-01-18 10:36:20|22.47|22.39|22.49|22.41|22.49|22.41|22.47|22.39|0
1642502190000|2022-01-18 10:36:30|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1642502210000|2022-01-18 10:36:50|22.49|22.41|22.5|22.42|22.5|22.42|22.49|22.41|0
1642502220000|2022-01-18 10:37:00|22.49|22.41|22.5|22.42|22.5|22.42|22.49|22.41|0
1642502230000|2022-01-18 10:37:10|22.49|22.41|22.49|22.41|22.5|22.42|22.49|22.41|0
1642502250000|2022-01-18 10:37:30|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1642502260000|2022-01-18 10:37:40|22.49|22.41|22.5|22.42|22.5|22.42|22.49|22.41|0
1642502270000|2022-01-18 10:37:50|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1642502280000|2022-01-18 10:38:00|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|0
1642502300000|2022-01-18 10:38:20|||||||||4
1642502320000|2022-01-18 10:38:40|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|23
1642502330000|2022-01-18 10:38:50|||||||||14
1642502360000|2022-01-18 10:39:20|22.5|22.42|22.5|22.42|22.52|22.44|22.5|22.42|20
1642502370000|2022-01-18 10:39:30|22.52|22.44|22.5|22.42|22.54|22.46|22.5|22.42|4
1642502380000|2022-01-18 10:39:40|22.52|22.44|22.54|22.46|22.54|22.46|22.52|22.44|0
1642502390000|2022-01-18 10:39:50|22.52|22.44|22.54|22.46|22.54|22.46|22.52|22.44|0
1642502450000|2022-01-18 10:40:50|||||||||2
1642502470000|2022-01-18 10:41:10|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|10
1642502480000|2022-01-18 10:41:20|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|4
1642502490000|2022-01-18 10:41:30|||||||||5
1642502500000|2022-01-18 10:41:40|22.62|22.54|22.59|22.51|22.64|22.56|22.59|22.51|27
1642502510000|2022-01-18 10:41:50|22.57|22.49|22.54|22.46|22.57|22.49|22.54|22.46|10
1642502520000|2022-01-18 10:42:00|22.59|22.51|22.57|22.49|22.59|22.51|22.54|22.46|4
1642502530000|2022-01-18 10:42:10|22.59|22.51|22.54|22.46|22.59|22.51|22.54|22.46|3
1642502540000|2022-01-18 10:42:20|22.57|22.49|22.54|22.46|22.59|22.51|22.54|22.46|0
1642502550000|2022-01-18 10:42:30|22.57|22.49|22.54|22.46|22.57|22.49|22.54|22.46|0
1642502560000|2022-01-18 10:42:40|||||||||4
1642502570000|2022-01-18 10:42:50|22.59|22.51|22.59|22.51|22.59|22.51|22.54|22.46|16
1642502600000|2022-01-18 10:43:20|22.55|22.47|22.57|22.49|22.59|22.51|22.55|22.47|13
1642502610000|2022-01-18 10:43:30|22.59|22.51|22.59|22.51|22.59|22.51|22.55|22.47|5
1642502620000|2022-01-18 10:43:40|||||||||45
1642502650000|2022-01-18 10:44:10|22.57|22.49|22.55|22.47|22.57|22.49|22.55|22.47|1
1642502670000|2022-01-18 10:44:30|22.57|22.49|22.57|22.49|22.57|22.49|22.55|22.47|17
1642502680000|2022-01-18 10:44:40|22.55|22.47|22.55|22.47|22.59|22.51|22.55|22.47|6
1642502690000|2022-01-18 10:44:50|||||||||50
1642502710000|2022-01-18 10:45:10|||||||||2
1642502720000|2022-01-18 10:45:20|||||||||1
1642502730000|2022-01-18 10:45:30|||||||||4
1642502740000|2022-01-18 10:45:40|||||||||27
1642502750000|2022-01-18 10:45:50|||||||||2
1642502760000|2022-01-18 10:46:00|22.57|22.49|22.57|22.49|22.59|22.51|22.55|22.47|28
1642502770000|2022-01-18 10:46:10|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|4
1642502780000|2022-01-18 10:46:20|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|34
1642502790000|2022-01-18 10:46:30|22.55|22.47|22.55|22.47|22.55|22.47|22.54|22.46|2
1642502800000|2022-01-18 10:46:40|||||||||2
1642502810000|2022-01-18 10:46:50|||||||||2
1642502820000|2022-01-18 10:47:00|22.57|22.49|22.57|22.49|22.59|22.51|22.55|22.47|4
1642502830000|2022-01-18 10:47:10|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|2
1642502840000|2022-01-18 10:47:20|22.6|22.52|22.6|22.52|22.62|22.54|22.6|22.52|33
1642502850000|2022-01-18 10:47:30|22.62|22.54|22.64|22.56|22.64|22.56|22.6|22.52|8
1642502860000|2022-01-18 10:47:40|||||||||1
1642502870000|2022-01-18 10:47:50|||||||||2
1642502880000|2022-01-18 10:48:00|22.62|22.54|22.59|22.51|22.64|22.56|22.59|22.51|3
1642502890000|2022-01-18 10:48:10|||||||||1
1642502900000|2022-01-18 10:48:20|22.64|22.56|22.6|22.52|22.64|22.56|22.6|22.52|6
1642502910000|2022-01-18 10:48:30|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|7
1642502920000|2022-01-18 10:48:40|22.6|22.52|22.59|22.51|22.6|22.52|22.59|22.51|2
1642502930000|2022-01-18 10:48:50|22.57|22.49|22.59|22.51|22.59|22.51|22.57|22.49|9
1642502940000|2022-01-18 10:49:00|22.57|22.49|22.59|22.51|22.59|22.51|22.55|22.47|6
1642502970000|2022-01-18 10:49:30|22.57|22.49|22.59|22.51|22.59|22.51|22.57|22.49|4
1642502980000|2022-01-18 10:49:40|22.57|22.49|22.57|22.49|22.59|22.51|22.57|22.49|10
1642502990000|2022-01-18 10:49:50|22.59|22.51|22.59|22.51|22.59|22.51|22.57|22.49|6
1642503000000|2022-01-18 10:50:00|22.57|22.49|22.55|22.47|22.59|22.51|22.55|22.47|6
1642503010000|2022-01-18 10:50:10|22.54|22.46|22.55|22.47|22.55|22.47|22.54|22.46|0
1642503020000|2022-01-18 10:50:20|22.54|22.46|22.5|22.42|22.54|22.46|22.5|22.42|5
1642503030000|2022-01-18 10:50:30|22.52|22.44|22.52|22.44|22.54|22.46|22.52|22.44|0
1642503040000|2022-01-18 10:50:40|22.54|22.46|22.5|22.42|22.55|22.47|22.5|22.42|3
1642503050000|2022-01-18 10:50:50|22.52|22.44|22.5|22.42|22.52|22.44|22.5|22.42|31
1642503060000|2022-01-18 10:51:00|22.54|22.46|22.5|22.42|22.54|22.46|22.5|22.42|125
1642503090000|2022-01-18 10:51:30|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|0
1642503120000|2022-01-18 10:52:00|22.52|22.44|22.55|22.47|22.55|22.47|22.52|22.44|0
1642503130000|2022-01-18 10:52:10|||||||||4
1642503140000|2022-01-18 10:52:20|22.52|22.44|22.5|22.42|22.52|22.44|22.5|22.42|7
1642503150000|2022-01-18 10:52:30|||||||||3
1642503170000|2022-01-18 10:52:50|||||||||2
1642503180000|2022-01-18 10:53:00|||||||||1
1642503210000|2022-01-18 10:53:30|||||||||1
1642503230000|2022-01-18 10:53:50|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|0
1642503290000|2022-01-18 10:54:50|22.52|22.44|22.55|22.47|22.55|22.47|22.52|22.44|5
1642503320000|2022-01-18 10:55:20|||||||||56
1642503340000|2022-01-18 10:55:40|||||||||25
1642503350000|2022-01-18 10:55:50|||||||||1
1642503370000|2022-01-18 10:56:10|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|6
1642503380000|2022-01-18 10:56:20|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|1
1642503390000|2022-01-18 10:56:30|22.62|22.54|22.6|22.52|22.62|22.54|22.6|22.52|72
1642503400000|2022-01-18 10:56:40|||||||||6
1642503410000|2022-01-18 10:56:50|22.62|22.54|22.6|22.52|22.62|22.54|22.6|22.52|8
1642503440000|2022-01-18 10:57:20|22.59|22.51|22.55|22.47|22.59|22.51|22.55|22.47|5
1642503450000|2022-01-18 10:57:30|||||||||31
1642503490000|2022-01-18 10:58:10|22.5|22.42|22.5|22.42|22.55|22.47|22.5|22.42|35
1642503510000|2022-01-18 10:58:30|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|11
1642503600000|2022-01-18 11:00:00|22.52|22.44|22.55|22.47|22.55|22.47|22.5|22.42|0
1642503610000|2022-01-18 11:00:10|22.57|22.49|22.57|22.49|22.59|22.51|22.57|22.49|17
1642503620000|2022-01-18 11:00:20|22.59|22.51|22.6|22.52|22.6|22.52|22.59|22.51|11
1642503630000|2022-01-18 11:00:30|22.59|22.51|22.6|22.52|22.6|22.52|22.59|22.51|0
1642503640000|2022-01-18 11:00:40|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|0
1642503650000|2022-01-18 11:00:50|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|0
1642503670000|2022-01-18 11:01:10|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|0
1642503690000|2022-01-18 11:01:30|22.57|22.49|22.6|22.52|22.6|22.52|22.57|22.49|0
1642503700000|2022-01-18 11:01:40|||||||||20
1642503740000|2022-01-18 11:02:20|||||||||2
1642503830000|2022-01-18 11:03:50|22.65|22.57|22.65|22.57|22.65|22.57|22.62|22.54|2
1642503860000|2022-01-18 11:04:20|22.67|22.59|22.65|22.57|22.67|22.59|22.65|22.57|0
1642503870000|2022-01-18 11:04:30|22.67|22.59|22.65|22.57|22.7|22.62|22.65|22.57|0
1642503880000|2022-01-18 11:04:40|22.67|22.59|22.7|22.62|22.7|22.62|22.67|22.59|0
1642503890000|2022-01-18 11:04:50|22.67|22.59|22.65|22.57|22.7|22.62|22.65|22.57|8
1642503910000|2022-01-18 11:05:10|22.67|22.59|22.7|22.62|22.7|22.62|22.65|22.57|5
1642503920000|2022-01-18 11:05:20|22.67|22.59|22.7|22.62|22.7|22.62|22.67|22.59|27
1642503940000|2022-01-18 11:05:40|22.65|22.57|22.65|22.57|22.7|22.62|22.65|22.57|7
1642504080000|2022-01-18 11:08:00|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|23
1642504100000|2022-01-18 11:08:20|||||||||4
1642504120000|2022-01-18 11:08:40|22.57|22.49|22.6|22.52|22.6|22.52|22.57|22.49|9
1642504130000|2022-01-18 11:08:50|||||||||1
1642504140000|2022-01-18 11:09:00|||||||||1
1642504150000|2022-01-18 11:09:10|||||||||2
1642504180000|2022-01-18 11:09:40|22.65|22.57|22.65|22.57|22.65|22.57|22.62|22.54|0
1642504190000|2022-01-18 11:09:50|22.6|22.52|22.6|22.52|22.62|22.54|22.6|22.52|2
1642504220000|2022-01-18 11:10:20|||||||||10
1642504230000|2022-01-18 11:10:30|22.62|22.54|22.65|22.57|22.65|22.57|22.6|22.52|0
1642504240000|2022-01-18 11:10:40|22.62|22.54|22.6|22.52|22.62|22.54|22.6|22.52|3
1642504280000|2022-01-18 11:11:20|||||||||4
1642504330000|2022-01-18 11:12:10|22.62|22.54|22.67|22.59|22.67|22.59|22.62|22.54|3
1642504340000|2022-01-18 11:12:20|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|0
1642504360000|2022-01-18 11:12:40|22.67|22.59|22.65|22.57|22.67|22.59|22.65|22.57|3
1642504400000|2022-01-18 11:13:20|22.67|22.59|22.7|22.62|22.7|22.62|22.65|22.57|3
1642504410000|2022-01-18 11:13:30|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|0
1642504420000|2022-01-18 11:13:40|22.7|22.62|22.69|22.61|22.7|22.62|22.67|22.59|7
1642504430000|2022-01-18 11:13:50|22.65|22.57|22.65|22.57|22.67|22.59|22.65|22.57|3
1642504440000|2022-01-18 11:14:00|22.69|22.61|22.65|22.57|22.69|22.61|22.65|22.57|6
1642504450000|2022-01-18 11:14:10|||||||||3
1642504460000|2022-01-18 11:14:20|||||||||16
1642504480000|2022-01-18 11:14:40|22.67|22.59|22.67|22.59|22.7|22.62|22.65|22.57|6
1642504490000|2022-01-18 11:14:50|22.65|22.57|22.65|22.57|22.67|22.59|22.65|22.57|0
1642504500000|2022-01-18 11:15:00|22.67|22.59|22.65|22.57|22.67|22.59|22.65|22.57|0
1642504510000|2022-01-18 11:15:10|22.62|22.54|22.6|22.52|22.65|22.57|22.6|22.52|6
1642504560000|2022-01-18 11:16:00|||||||||7
1642504590000|2022-01-18 11:16:30|||||||||3
1642504610000|2022-01-18 11:16:50|22.57|22.49|22.6|22.52|22.6|22.52|22.57|22.49|8
1642504700000|2022-01-18 11:18:20|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|6
1642504710000|2022-01-18 11:18:30|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1642504720000|2022-01-18 11:18:40|22.55|22.47|22.6|22.52|22.6|22.52|22.55|22.47|0
1642504730000|2022-01-18 11:18:50|22.55|22.47|22.55|22.47|22.57|22.49|22.55|22.47|3
1642504740000|2022-01-18 11:19:00|||||||||4
1642504760000|2022-01-18 11:19:20|22.57|22.49|22.57|22.49|22.6|22.52|22.55|22.47|0
1642504770000|2022-01-18 11:19:30|22.6|22.52|22.55|22.47|22.6|22.52|22.55|22.47|1
1642504790000|2022-01-18 11:19:50|22.57|22.49|22.55|22.47|22.6|22.52|22.55|22.47|7
1642504820000|2022-01-18 11:20:20|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|21
1642504830000|2022-01-18 11:20:30|||||||||9
1642504850000|2022-01-18 11:20:50|||||||||21
1642504880000|2022-01-18 11:21:20|22.55|22.47|22.55|22.47|22.57|22.49|22.55|22.47|12
1642504890000|2022-01-18 11:21:30|22.57|22.49|22.6|22.52|22.6|22.52|22.55|22.47|4
1642504930000|2022-01-18 11:22:10|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|129
1642504980000|2022-01-18 11:23:00|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|78
1642505020000|2022-01-18 11:23:40|||||||||1
1642505090000|2022-01-18 11:24:50|||||||||1
1642505100000|2022-01-18 11:25:00|||||||||2
1642505110000|2022-01-18 11:25:10|||||||||2
1642505120000|2022-01-18 11:25:20|||||||||3
1642505130000|2022-01-18 11:25:30|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|1
1642505140000|2022-01-18 11:25:40|22.6|22.52|22.65|22.57|22.65|22.57|22.6|22.52|23
1642505150000|2022-01-18 11:25:50|22.6|22.52|22.6|22.52|22.65|22.57|22.6|22.52|9
1642505160000|2022-01-18 11:26:00|||||||||5
1642505170000|2022-01-18 11:26:10|22.62|22.54|22.65|22.57|22.65|22.57|22.62|22.54|6
1642505180000|2022-01-18 11:26:20|||||||||1
1642505190000|2022-01-18 11:26:30|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|5
1642505200000|2022-01-18 11:26:40|22.62|22.54|22.6|22.52|22.62|22.54|22.6|22.52|6
1642505210000|2022-01-18 11:26:50|22.65|22.57|22.6|22.52|22.65|22.57|22.6|22.52|7
1642505220000|2022-01-18 11:27:00|||||||||11
1642505230000|2022-01-18 11:27:10|||||||||2
1642505240000|2022-01-18 11:27:20|||||||||4
1642505250000|2022-01-18 11:27:30|||||||||2
1642505260000|2022-01-18 11:27:40|||||||||2
1642505270000|2022-01-18 11:27:50|||||||||1
1642505280000|2022-01-18 11:28:00|22.57|22.49|22.6|22.52|22.6|22.52|22.57|22.49|5
1642505290000|2022-01-18 11:28:10|||||||||3
1642505300000|2022-01-18 11:28:20|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|1
1642505310000|2022-01-18 11:28:30|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|15
1642505320000|2022-01-18 11:28:40|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|20
1642505330000|2022-01-18 11:28:50|||||||||1
1642505340000|2022-01-18 11:29:00|||||||||2
1642505350000|2022-01-18 11:29:10|||||||||3
1642505360000|2022-01-18 11:29:20|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|23
1642505370000|2022-01-18 11:29:30|22.55|22.47|22.5|22.42|22.55|22.47|22.5|22.42|11
1642505380000|2022-01-18 11:29:40|22.52|22.44|22.52|22.44|22.55|22.47|22.52|22.44|5
1642505390000|2022-01-18 11:29:50|22.5|22.42|22.5|22.42|22.55|22.47|22.5|22.42|2
1642505400000|2022-01-18 11:30:00|22.52|22.44|22.55|22.47|22.55|22.47|22.5|22.42|14
1642505410000|2022-01-18 11:30:10|22.52|22.44|22.5|22.42|22.55|22.47|22.5|22.42|8
1642505420000|2022-01-18 11:30:20|||||||||2
1642505430000|2022-01-18 11:30:30|||||||||1
1642505450000|2022-01-18 11:30:50|||||||||1
1642505460000|2022-01-18 11:31:00|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|6
1642505470000|2022-01-18 11:31:10|||||||||2
1642505480000|2022-01-18 11:31:20|||||||||1
1642505490000|2022-01-18 11:31:30|22.52|22.44|22.55|22.47|22.55|22.47|22.52|22.44|1
1642505500000|2022-01-18 11:31:40|22.52|22.44|22.52|22.44|22.55|22.47|22.52|22.44|2
1642505510000|2022-01-18 11:31:50|22.55|22.47|22.52|22.44|22.55|22.47|22.52|22.44|5
1642505520000|2022-01-18 11:32:00|22.55|22.47|22.5|22.42|22.55|22.47|22.5|22.42|2
1642505530000|2022-01-18 11:32:10|||||||||1
1642505540000|2022-01-18 11:32:20|22.55|22.47|22.52|22.44|22.55|22.47|22.52|22.44|5
1642505550000|2022-01-18 11:32:30|22.55|22.47|22.55|22.47|22.55|22.47|22.5|22.42|8
1642505560000|2022-01-18 11:32:40|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|6
1642505570000|2022-01-18 11:32:50|22.52|22.44|22.5|22.42|22.55|22.47|22.5|22.42|35
1642505580000|2022-01-18 11:33:00|||||||||2
1642505590000|2022-01-18 11:33:10|||||||||1
1642505600000|2022-01-18 11:33:20|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|12
1642505610000|2022-01-18 11:33:30|||||||||1
1642505620000|2022-01-18 11:33:40|||||||||7
1642505630000|2022-01-18 11:33:50|||||||||2
1642505640000|2022-01-18 11:34:00|||||||||1
1642505650000|2022-01-18 11:34:10|||||||||1
1642505660000|2022-01-18 11:34:20|||||||||1
1642505680000|2022-01-18 11:34:40|||||||||2
1642505690000|2022-01-18 11:34:50|22.52|22.44|22.52|22.44|22.55|22.47|22.52|22.44|17
1642505700000|2022-01-18 11:35:00|22.55|22.47|22.5|22.42|22.55|22.47|22.5|22.42|24
1642505710000|2022-01-18 11:35:10|||||||||1
1642505720000|2022-01-18 11:35:20|||||||||1
1642505730000|2022-01-18 11:35:30|||||||||1
1642505740000|2022-01-18 11:35:40|||||||||1
1642505790000|2022-01-18 11:36:30|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|16
1642505860000|2022-01-18 11:37:40|22.47|22.39|22.45|22.37|22.47|22.39|22.45|22.37|9
1642505870000|2022-01-18 11:37:50|||||||||23
1642505880000|2022-01-18 11:38:00|22.5|22.42|22.5|22.42|22.5|22.42|22.45|22.37|11
1642505920000|2022-01-18 11:38:40|22.47|22.39|22.5|22.42|22.5|22.42|22.47|22.39|9
1642505930000|2022-01-18 11:38:50|22.47|22.39|22.5|22.42|22.5|22.42|22.47|22.39|0
1642505970000|2022-01-18 11:39:30|22.47|22.39|22.5|22.42|22.5|22.42|22.47|22.39|9
1642505980000|2022-01-18 11:39:40|22.45|22.37|22.47|22.39|22.47|22.39|22.45|22.37|10
1642505990000|2022-01-18 11:39:50|22.45|22.37|22.5|22.42|22.5|22.42|22.45|22.37|0
1642506000000|2022-01-18 11:40:00|22.45|22.37|22.45|22.37|22.47|22.39|22.45|22.37|6
1642506020000|2022-01-18 11:40:20|22.5|22.42|22.5|22.42|22.5|22.42|22.47|22.39|3
1642506050000|2022-01-18 11:40:50|||||||||3
1642506070000|2022-01-18 11:41:10|22.47|22.39|22.5|22.42|22.5|22.42|22.45|22.37|6
1642506080000|2022-01-18 11:41:20|22.45|22.37|22.45|22.37|22.47|22.39|22.45|22.37|0
1642506090000|2022-01-18 11:41:30|22.47|22.39|22.45|22.37|22.5|22.42|22.45|22.37|3
1642506100000|2022-01-18 11:41:40|22.47|22.39|22.45|22.37|22.5|22.42|22.45|22.37|0
1642506110000|2022-01-18 11:41:50|22.47|22.39|22.45|22.37|22.47|22.39|22.45|22.37|0
1642506130000|2022-01-18 11:42:10|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|19
1642506150000|2022-01-18 11:42:30|22.47|22.39|22.45|22.37|22.5|22.42|22.45|22.37|0
1642506170000|2022-01-18 11:42:50|22.47|22.39|22.45|22.37|22.47|22.39|22.45|22.37|0
1642506180000|2022-01-18 11:43:00|22.47|22.39|22.5|22.42|22.5|22.42|22.47|22.39|0
1642506220000|2022-01-18 11:43:40|||||||||4
1642506280000|2022-01-18 11:44:40|22.47|22.39|22.5|22.42|22.5|22.42|22.47|22.39|9
1642506300000|2022-01-18 11:45:00|22.45|22.37|22.45|22.37|22.5|22.42|22.45|22.37|26
1642506310000|2022-01-18 11:45:10|22.47|22.39|22.45|22.37|22.47|22.39|22.45|22.37|6
1642506320000|2022-01-18 11:45:20|22.47|22.39|22.45|22.37|22.47|22.39|22.45|22.37|0
1642506330000|2022-01-18 11:45:30|22.47|22.39|22.45|22.37|22.5|22.42|22.45|22.37|5
1642506350000|2022-01-18 11:45:50|||||||||13
1642506370000|2022-01-18 11:46:10|22.47|22.39|22.45|22.37|22.47|22.39|22.45|22.37|3
1642506570000|2022-01-18 11:49:30|22.47|22.39|22.45|22.37|22.47|22.39|22.45|22.37|0
1642506580000|2022-01-18 11:49:40|||||||||3
1642506590000|2022-01-18 11:49:50|22.47|22.39|22.45|22.37|22.47|22.39|22.45|22.37|0
1642506650000|2022-01-18 11:50:50|22.47|22.39|22.5|22.42|22.5|22.42|22.47|22.39|0
1642506750000|2022-01-18 11:52:30|||||||||2
1642506780000|2022-01-18 11:53:00|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|47
1642506790000|2022-01-18 11:53:10|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|3
1642506800000|2022-01-18 11:53:20|22.52|22.44|22.55|22.47|22.55|22.47|22.5|22.42|5
1642506820000|2022-01-18 11:53:40|22.52|22.44|22.5|22.42|22.52|22.44|22.5|22.42|6
1642506840000|2022-01-18 11:54:00|22.55|22.47|22.5|22.42|22.55|22.47|22.5|22.42|3
1642506860000|2022-01-18 11:54:20|22.52|22.44|22.5|22.42|22.52|22.44|22.5|22.42|0
1642506890000|2022-01-18 11:54:50|22.52|22.44|22.55|22.47|22.55|22.47|22.5|22.42|0
1642506900000|2022-01-18 11:55:00|22.52|22.44|22.5|22.42|22.52|22.44|22.5|22.42|0
1642506910000|2022-01-18 11:55:10|22.52|22.44|22.5|22.42|22.52|22.44|22.5|22.42|0
1642506920000|2022-01-18 11:55:20|||||||||1
1642506930000|2022-01-18 11:55:30|||||||||2
1642506970000|2022-01-18 11:56:10|22.45|22.37|22.5|22.42|22.5|22.42|22.45|22.37|27
1642506980000|2022-01-18 11:56:20|||||||||3
1642506990000|2022-01-18 11:56:30|||||||||1
1642507000000|2022-01-18 11:56:40|||||||||3
1642507010000|2022-01-18 11:56:50|||||||||2
1642507020000|2022-01-18 11:57:00|||||||||2
1642507030000|2022-01-18 11:57:10|||||||||2
1642507040000|2022-01-18 11:57:20|||||||||1
1642507050000|2022-01-18 11:57:30|22.52|22.44|22.5|22.42|22.52|22.44|22.5|22.42|12
1642507060000|2022-01-18 11:57:40|22.55|22.47|22.5|22.42|22.55|22.47|22.5|22.42|3
1642507070000|2022-01-18 11:57:50|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|2
1642507080000|2022-01-18 11:58:00|||||||||2
1642507090000|2022-01-18 11:58:10|||||||||1
1642507100000|2022-01-18 11:58:20|22.52|22.44|22.5|22.42|22.55|22.47|22.5|22.42|17
1642507110000|2022-01-18 11:58:30|||||||||5
1642507120000|2022-01-18 11:58:40|||||||||2
1642507130000|2022-01-18 11:58:50|||||||||3
1642507140000|2022-01-18 11:59:00|||||||||1
1642507150000|2022-01-18 11:59:10|||||||||1
1642507160000|2022-01-18 11:59:20|22.45|22.37|22.47|22.39|22.5|22.42|22.45|22.37|11
1642507170000|2022-01-18 11:59:30|22.45|22.37|22.5|22.42|22.5|22.42|22.45|22.37|1
1642507180000|2022-01-18 11:59:40|22.45|22.37|22.5|22.42|22.5|22.42|22.45|22.37|5
1642507190000|2022-01-18 11:59:50|||||||||2
1642507200000|2022-01-18 12:00:00|22.45|22.37|22.5|22.42|22.5|22.42|22.45|22.37|7
1642507210000|2022-01-18 12:00:10|22.47|22.39|22.45|22.37|22.47|22.39|22.45|22.37|4
1642507220000|2022-01-18 12:00:20|||||||||2
1642507230000|2022-01-18 12:00:30|||||||||1
1642507240000|2022-01-18 12:00:40|||||||||1
1642507250000|2022-01-18 12:00:50|||||||||1
1642507270000|2022-01-18 12:01:10|22.4|22.32|22.45|22.37|22.45|22.37|22.4|22.32|10
1642507290000|2022-01-18 12:01:30|||||||||3
1642507350000|2022-01-18 12:02:30|22.5|22.42|22.45|22.37|22.5|22.42|22.45|22.37|20
1642507360000|2022-01-18 12:02:40|22.47|22.39|22.47|22.39|22.47|22.39|22.45|22.37|1
1642507370000|2022-01-18 12:02:50|22.45|22.37|22.45|22.37|22.5|22.42|22.45|22.37|0
1642507430000|2022-01-18 12:03:50|||||||||5
1642507440000|2022-01-18 12:04:00|22.47|22.39|22.5|22.42|22.5|22.42|22.47|22.39|14
1642507450000|2022-01-18 12:04:10|22.47|22.39|22.5|22.42|22.5|22.42|22.47|22.39|0
1642507460000|2022-01-18 12:04:20|||||||||3
1642507480000|2022-01-18 12:04:40|22.47|22.39|22.5|22.42|22.5|22.42|22.47|22.39|0
1642507510000|2022-01-18 12:05:10|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|10
1642507540000|2022-01-18 12:05:40|22.47|22.39|22.45|22.37|22.5|22.42|22.45|22.37|4
1642507580000|2022-01-18 12:06:20|||||||||1
1642507590000|2022-01-18 12:06:30|22.47|22.39|22.47|22.39|22.5|22.42|22.47|22.39|1
1642507600000|2022-01-18 12:06:40|22.45|22.37|22.5|22.42|22.5|22.42|22.45|22.37|0
1642507640000|2022-01-18 12:07:20|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|4
1642507730000|2022-01-18 12:08:50|22.42|22.34|22.45|22.37|22.45|22.37|22.4|22.32|13
1642507740000|2022-01-18 12:09:00|22.42|22.34|22.42|22.34|22.42|22.34|22.4|22.32|15
1642507750000|2022-01-18 12:09:10|22.4|22.32|22.4|22.32|22.42|22.34|22.4|22.32|0
1642507810000|2022-01-18 12:10:10|22.42|22.34|22.4|22.32|22.42|22.34|22.4|22.32|0
1642507820000|2022-01-18 12:10:20|22.42|22.34|22.4|22.32|22.42|22.34|22.4|22.32|0
1642507860000|2022-01-18 12:11:00|||||||||1
1642507870000|2022-01-18 12:11:10|22.42|22.34|22.4|22.32|22.42|22.34|22.4|22.32|4
1642507910000|2022-01-18 12:11:50|22.42|22.34|22.45|22.37|22.45|22.37|22.42|22.34|4
1642507920000|2022-01-18 12:12:00|22.47|22.39|22.45|22.37|22.47|22.39|22.45|22.37|57
1642507940000|2022-01-18 12:12:20|22.47|22.39|22.45|22.37|22.5|22.42|22.45|22.37|0
1642507990000|2022-01-18 12:13:10|22.42|22.34|22.45|22.37|22.45|22.37|22.4|22.32|4
1642508000000|2022-01-18 12:13:20|22.4|22.32|22.45|22.37|22.45|22.37|22.4|22.32|4
1642508160000|2022-01-18 12:16:00|||||||||1
1642508170000|2022-01-18 12:16:10|||||||||3
1642508190000|2022-01-18 12:16:30|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|0
1642508200000|2022-01-18 12:16:40|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|2
1642508220000|2022-01-18 12:17:00|22.42|22.34|22.4|22.32|22.42|22.34|22.4|22.32|2
1642508230000|2022-01-18 12:17:10|22.42|22.34|22.45|22.37|22.45|22.37|22.42|22.34|5
1642508280000|2022-01-18 12:18:00|||||||||6
1642508350000|2022-01-18 12:19:10|||||||||6
1642508370000|2022-01-18 12:19:30|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|11
1642508380000|2022-01-18 12:19:40|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|22
1642508400000|2022-01-18 12:20:00|||||||||9
1642508510000|2022-01-18 12:21:50|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|18
1642508520000|2022-01-18 12:22:00|22.45|22.37|22.4|22.32|22.45|22.37|22.4|22.32|14
1642508530000|2022-01-18 12:22:10|||||||||4
1642508540000|2022-01-18 12:22:20|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|12
1642508550000|2022-01-18 12:22:30|||||||||1
1642508630000|2022-01-18 12:23:50|22.47|22.39|22.5|22.42|22.5|22.42|22.47|22.39|8
1642508640000|2022-01-18 12:24:00|22.52|22.44|22.55|22.47|22.55|22.47|22.52|22.44|91
1642508650000|2022-01-18 12:24:10|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|76
1642508690000|2022-01-18 12:24:50|22.47|22.39|22.5|22.42|22.5|22.42|22.47|22.39|4
1642508700000|2022-01-18 12:25:00|22.47|22.39|22.45|22.37|22.47|22.39|22.45|22.37|7
1642508740000|2022-01-18 12:25:40|||||||||1
1642508880000|2022-01-18 12:28:00|||||||||3
1642508900000|2022-01-18 12:28:20|22.42|22.34|22.45|22.37|22.45|22.37|22.42|22.34|1
1642508910000|2022-01-18 12:28:30|22.42|22.34|22.4|22.32|22.42|22.34|22.4|22.32|0
1642508920000|2022-01-18 12:28:40|||||||||1
1642508940000|2022-01-18 12:29:00|||||||||3
1642508960000|2022-01-18 12:29:20|||||||||3
1642509000000|2022-01-18 12:30:00|22.35|22.27|22.4|22.32|22.4|22.32|22.35|22.27|33
1642509040000|2022-01-18 12:30:40|22.45|22.37|22.4|22.32|22.45|22.37|22.4|22.32|28
1642509050000|2022-01-18 12:30:50|22.42|22.34|22.4|22.32|22.42|22.34|22.4|22.32|0
1642509060000|2022-01-18 12:31:00|||||||||5
1642509080000|2022-01-18 12:31:20|22.45|22.37|22.4|22.32|22.45|22.37|22.4|22.32|49
1642509100000|2022-01-18 12:31:40|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|14
1642509110000|2022-01-18 12:31:50|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|0
1642509120000|2022-01-18 12:32:00|22.42|22.34|22.45|22.37|22.45|22.37|22.42|22.34|0
1642509180000|2022-01-18 12:33:00|22.5|22.42|22.47|22.39|22.5|22.42|22.45|22.37|17
1642509190000|2022-01-18 12:33:10|22.45|22.37|22.5|22.42|22.5|22.42|22.45|22.37|0
1642509200000|2022-01-18 12:33:20|22.47|22.39|22.45|22.37|22.47|22.39|22.45|22.37|0
1642509210000|2022-01-18 12:33:30|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|9
1642509220000|2022-01-18 12:33:40|22.47|22.39|22.45|22.37|22.47|22.39|22.45|22.37|7
1642509230000|2022-01-18 12:33:50|22.5|22.42|22.45|22.37|22.5|22.42|22.45|22.37|4
1642509250000|2022-01-18 12:34:10|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1642509260000|2022-01-18 12:34:20|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|1
1642509270000|2022-01-18 12:34:30|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|1
1642509280000|2022-01-18 12:34:40|22.47|22.39|22.45|22.37|22.5|22.42|22.45|22.37|1
1642509290000|2022-01-18 12:34:50|||||||||50
1642509340000|2022-01-18 12:35:40|||||||||1
1642509370000|2022-01-18 12:36:10|||||||||5
1642509400000|2022-01-18 12:36:40|||||||||11
1642509410000|2022-01-18 12:36:50|||||||||3
1642509510000|2022-01-18 12:38:30|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|13
1642509530000|2022-01-18 12:38:50|||||||||1
1642509560000|2022-01-18 12:39:20|||||||||103
1642509570000|2022-01-18 12:39:30|||||||||2
1642509580000|2022-01-18 12:39:40|||||||||1
1642509590000|2022-01-18 12:39:50|||||||||3
1642509710000|2022-01-18 12:41:50|22.45|22.37|22.4|22.32|22.45|22.37|22.4|22.32|6
1642509730000|2022-01-18 12:42:10|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|6
1642509750000|2022-01-18 12:42:30|||||||||1
1642509760000|2022-01-18 12:42:40|||||||||3
1642509790000|2022-01-18 12:43:10|||||||||3
1642509830000|2022-01-18 12:43:50|22.4|22.32|22.45|22.37|22.45|22.37|22.4|22.32|15
1642509840000|2022-01-18 12:44:00|22.43|22.35|22.4|22.32|22.43|22.35|22.4|22.32|9
1642509850000|2022-01-18 12:44:10|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|1
1642509860000|2022-01-18 12:44:20|22.45|22.37|22.4|22.32|22.45|22.37|22.4|22.32|0
1642509890000|2022-01-18 12:44:50|||||||||3
1642509930000|2022-01-18 12:45:30|22.35|22.27|22.4|22.32|22.4|22.32|22.35|22.27|15
1642509940000|2022-01-18 12:45:40|||||||||4
1642509980000|2022-01-18 12:46:20|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|2
1642510030000|2022-01-18 12:47:10|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|38
1642510040000|2022-01-18 12:47:20|22.35|22.27|22.35|22.27|22.35|22.27|22.33|22.25|45
1642510070000|2022-01-18 12:47:50|22.3|22.22|22.3|22.22|22.35|22.27|22.3|22.22|22
1642510080000|2022-01-18 12:48:00|22.33|22.25|22.33|22.25|22.35|22.27|22.33|22.25|6
1642510090000|2022-01-18 12:48:10|22.35|22.27|22.3|22.22|22.35|22.27|22.3|22.22|15
1642510120000|2022-01-18 12:48:40|||||||||3
1642510130000|2022-01-18 12:48:50|22.35|22.27|22.35|22.27|22.35|22.27|22.33|22.25|0
1642510140000|2022-01-18 12:49:00|22.33|22.25|22.35|22.27|22.35|22.27|22.33|22.25|0
1642510170000|2022-01-18 12:49:30|||||||||1
1642510230000|2022-01-18 12:50:30|22.3|22.22|22.35|22.27|22.35|22.27|22.3|22.22|20
1642510240000|2022-01-18 12:50:40|22.3|22.22|22.35|22.27|22.35|22.27|22.3|22.22|5
1642510250000|2022-01-18 12:50:50|22.33|22.25|22.35|22.27|22.35|22.27|22.33|22.25|0
1642510270000|2022-01-18 12:51:10|22.33|22.25|22.33|22.25|22.35|22.27|22.33|22.25|0
1642510280000|2022-01-18 12:51:20|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1642510300000|2022-01-18 12:51:40|||||||||3
1642510420000|2022-01-18 12:53:40|||||||||3
1642510430000|2022-01-18 12:53:50|22.35|22.27|22.35|22.27|22.35|22.27|22.33|22.25|0
1642510450000|2022-01-18 12:54:10|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|9
1642510470000|2022-01-18 12:54:30|||||||||3
1642510490000|2022-01-18 12:54:50|||||||||4
1642510510000|2022-01-18 12:55:10|||||||||69
1642510520000|2022-01-18 12:55:20|||||||||5
1642510650000|2022-01-18 12:57:30|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|100
1642510660000|2022-01-18 12:57:40|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|1
1642510720000|2022-01-18 12:58:40|||||||||4
1642510830000|2022-01-18 13:00:30|||||||||3
1642510840000|2022-01-18 13:00:40|||||||||12
1642510940000|2022-01-18 13:02:20|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|22
1642510950000|2022-01-18 13:02:30|||||||||6
1642511000000|2022-01-18 13:03:20|||||||||3
1642511010000|2022-01-18 13:03:30|||||||||7
1642511080000|2022-01-18 13:04:40|||||||||4
1642511110000|2022-01-18 13:05:10|22.33|22.25|22.3|22.22|22.35|22.27|22.3|22.22|5
1642511120000|2022-01-18 13:05:20|22.33|22.25|22.35|22.27|22.35|22.27|22.33|22.25|4
1642511170000|2022-01-18 13:06:10|||||||||4
1642511180000|2022-01-18 13:06:20|||||||||3
1642511190000|2022-01-18 13:06:30|22.38|22.3|22.35|22.27|22.38|22.3|22.35|22.27|2
1642511210000|2022-01-18 13:06:50|22.38|22.3|22.4|22.32|22.4|22.32|22.35|22.27|11
1642511230000|2022-01-18 13:07:10|22.35|22.27|22.4|22.32|22.4|22.32|22.35|22.27|4
1642511240000|2022-01-18 13:07:20|22.38|22.3|22.35|22.27|22.38|22.3|22.35|22.27|0
1642511300000|2022-01-18 13:08:20|22.4|22.32|22.35|22.27|22.4|22.32|22.35|22.27|0
1642511310000|2022-01-18 13:08:30|22.38|22.3|22.35|22.27|22.38|22.3|22.35|22.27|4
1642511340000|2022-01-18 13:09:00|||||||||1
1642511360000|2022-01-18 13:09:20|||||||||7
1642511380000|2022-01-18 13:09:40|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|3
1642511390000|2022-01-18 13:09:50|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|14
1642511400000|2022-01-18 13:10:00|22.35|22.27|22.35|22.27|22.38|22.3|22.35|22.27|1
1642511410000|2022-01-18 13:10:10|22.38|22.3|22.38|22.3|22.38|22.3|22.35|22.27|1
1642511420000|2022-01-18 13:10:20|22.35|22.27|22.4|22.32|22.4|22.32|22.35|22.27|0
1642511430000|2022-01-18 13:10:30|22.38|22.3|22.38|22.3|22.38|22.3|22.35|22.27|0
1642511440000|2022-01-18 13:10:40|22.4|22.32|22.38|22.3|22.4|22.32|22.38|22.3|0
1642511450000|2022-01-18 13:10:50|22.35|22.27|22.4|22.32|22.4|22.32|22.35|22.27|0
1642511460000|2022-01-18 13:11:00|22.35|22.27|22.4|22.32|22.4|22.32|22.35|22.27|17
1642511470000|2022-01-18 13:11:10|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|0
1642511480000|2022-01-18 13:11:20|22.4|22.32|22.4|22.32|22.4|22.32|22.38|22.3|0
1642511520000|2022-01-18 13:12:00|22.35|22.27|22.4|22.32|22.4|22.32|22.35|22.27|5
1642511540000|2022-01-18 13:12:20|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|7
1642511550000|2022-01-18 13:12:30|22.4|22.32|22.4|22.32|22.4|22.32|22.38|22.3|6
1642511580000|2022-01-18 13:13:00|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|4
1642511590000|2022-01-18 13:13:10|22.38|22.3|22.38|22.3|22.4|22.32|22.38|22.3|9
1642511600000|2022-01-18 13:13:20|22.35|22.27|22.35|22.27|22.38|22.3|22.35|22.27|0
1642511630000|2022-01-18 13:13:50|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|5
1642511640000|2022-01-18 13:14:00|22.38|22.3|22.35|22.27|22.38|22.3|22.35|22.27|0
1642511660000|2022-01-18 13:14:20|22.38|22.3|22.35|22.27|22.38|22.3|22.35|22.27|0
1642511670000|2022-01-18 13:14:30|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|0
1642511680000|2022-01-18 13:14:40|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|7
1642511700000|2022-01-18 13:15:00|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|5
1642511710000|2022-01-18 13:15:10|||||||||3
1642511720000|2022-01-18 13:15:20|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|5
1642511760000|2022-01-18 13:16:00|22.4|22.32|22.4|22.32|22.45|22.37|22.4|22.32|3
1642511770000|2022-01-18 13:16:10|22.45|22.37|22.4|22.32|22.45|22.37|22.4|22.32|7
1642511800000|2022-01-18 13:16:40|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1642511810000|2022-01-18 13:16:50|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|0
1642511830000|2022-01-18 13:17:10|22.48|22.4|22.45|22.37|22.48|22.4|22.45|22.37|3
1642511840000|2022-01-18 13:17:20|22.5|22.42|22.45|22.37|22.5|22.42|22.45|22.37|13
1642511850000|2022-01-18 13:17:30|22.48|22.4|22.48|22.4|22.5|22.42|22.45|22.37|19
1642511860000|2022-01-18 13:17:40|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1642511890000|2022-01-18 13:18:10|22.48|22.4|22.5|22.42|22.5|22.42|22.45|22.37|7
1642511900000|2022-01-18 13:18:20|22.45|22.37|22.45|22.37|22.5|22.42|22.45|22.37|0
1642511910000|2022-01-18 13:18:30|22.48|22.4|22.5|22.42|22.5|22.42|22.48|22.4|10
1642512030000|2022-01-18 13:20:30|||||||||1
1642512050000|2022-01-18 13:20:50|22.48|22.4|22.45|22.37|22.48|22.4|22.45|22.37|0
1642512060000|2022-01-18 13:21:00|||||||||4
1642512070000|2022-01-18 13:21:10|22.43|22.35|22.43|22.35|22.45|22.37|22.43|22.35|98
1642512080000|2022-01-18 13:21:20|22.4|22.32|22.4|22.32|22.43|22.35|22.4|22.32|0
1642512090000|2022-01-18 13:21:30|22.43|22.35|22.45|22.37|22.45|22.37|22.43|22.35|0
1642512100000|2022-01-18 13:21:40|22.4|22.32|22.43|22.35|22.43|22.35|22.4|22.32|4
1642512110000|2022-01-18 13:21:50|22.4|22.32|22.45|22.37|22.45|22.37|22.4|22.32|14
1642512140000|2022-01-18 13:22:20|||||||||5
1642512220000|2022-01-18 13:23:40|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|33
1642512240000|2022-01-18 13:24:00|||||||||4
1642512250000|2022-01-18 13:24:10|22.45|22.37|22.45|22.37|22.5|22.42|22.45|22.37|12
1642512260000|2022-01-18 13:24:20|22.48|22.4|22.5|22.42|22.5|22.42|22.45|22.37|0
1642512320000|2022-01-18 13:25:20|||||||||1
1642512330000|2022-01-18 13:25:30|22.45|22.37|22.45|22.37|22.5|22.42|22.45|22.37|14
1642512390000|2022-01-18 13:26:30|||||||||5
1642512420000|2022-01-18 13:27:00|22.48|22.4|22.45|22.37|22.48|22.4|22.45|22.37|5
1642512450000|2022-01-18 13:27:30|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|13
1642512470000|2022-01-18 13:27:50|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|0
1642512480000|2022-01-18 13:28:00|22.43|22.35|22.4|22.32|22.43|22.35|22.4|22.32|0
1642512490000|2022-01-18 13:28:10|22.43|22.35|22.45|22.37|22.45|22.37|22.4|22.32|0
1642512500000|2022-01-18 13:28:20|22.43|22.35|22.45|22.37|22.45|22.37|22.43|22.35|0
1642512510000|2022-01-18 13:28:30|22.43|22.35|22.45|22.37|22.45|22.37|22.43|22.35|0
1642512520000|2022-01-18 13:28:40|||||||||6
1642512530000|2022-01-18 13:28:50|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1642512540000|2022-01-18 13:29:00|22.4|22.32|22.45|22.37|22.45|22.37|22.4|22.32|0
1642512550000|2022-01-18 13:29:10|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|3
1642512560000|2022-01-18 13:29:20|22.45|22.37|22.43|22.35|22.45|22.37|22.4|22.32|0
1642512570000|2022-01-18 13:29:30|22.4|22.32|22.43|22.35|22.43|22.35|22.4|22.32|6
1642512580000|2022-01-18 13:29:40|22.45|22.37|22.43|22.35|22.45|22.37|22.43|22.35|4
1642512590000|2022-01-18 13:29:50|22.45|22.37|22.43|22.35|22.45|22.37|22.43|22.35|10
1642512600000|2022-01-18 13:30:00|22.45|22.37|22.4|22.32|22.45|22.37|22.4|22.32|3
1642512610000|2022-01-18 13:30:10|22.38|22.3|22.38|22.3|22.4|22.32|22.38|22.3|0
1642512620000|2022-01-18 13:30:20|22.4|22.32|22.4|22.32|22.4|22.32|22.38|22.3|0
1642512630000|2022-01-18 13:30:30|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|1
1642512640000|2022-01-18 13:30:40|22.4|22.32|22.38|22.3|22.4|22.32|22.35|22.27|4
1642512660000|2022-01-18 13:31:00|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|4
1642512690000|2022-01-18 13:31:30|||||||||7
1642512700000|2022-01-18 13:31:40|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|4
1642512710000|2022-01-18 13:31:50|22.4|22.32|22.38|22.3|22.4|22.32|22.38|22.3|7
1642512720000|2022-01-18 13:32:00|22.4|22.32|22.4|22.32|22.4|22.32|22.35|22.27|3
1642512730000|2022-01-18 13:32:10|22.38|22.3|22.35|22.27|22.38|22.3|22.35|22.27|16
1642512740000|2022-01-18 13:32:20|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|4
1642512770000|2022-01-18 13:32:50|22.33|22.25|22.35|22.27|22.35|22.27|22.33|22.25|23
1642512810000|2022-01-18 13:33:30|||||||||15
1642512880000|2022-01-18 13:34:40|22.33|22.25|22.35|22.27|22.35|22.27|22.33|22.25|4
1642512910000|2022-01-18 13:35:10|22.4|22.32|22.4|22.32|22.4|22.32|22.38|22.3|14
1642512920000|2022-01-18 13:35:20|22.38|22.3|22.35|22.27|22.38|22.3|22.35|22.27|1
1642512940000|2022-01-18 13:35:40|22.4|22.32|22.4|22.32|22.4|22.32|22.35|22.27|0
1642512950000|2022-01-18 13:35:50|22.38|22.3|22.35|22.27|22.38|22.3|22.35|22.27|2
1642512960000|2022-01-18 13:36:00|22.3|22.22|22.35|22.27|22.35|22.27|22.3|22.22|5
1642512970000|2022-01-18 13:36:10|22.33|22.25|22.3|22.22|22.33|22.25|22.3|22.22|7
1642512980000|2022-01-18 13:36:20|22.35|22.27|22.33|22.25|22.35|22.27|22.3|22.22|5
1642512990000|2022-01-18 13:36:30|22.35|22.27|22.33|22.25|22.35|22.27|22.3|22.22|7
1642513000000|2022-01-18 13:36:40|22.35|22.27|22.35|22.27|22.35|22.27|22.33|22.25|4
1642513030000|2022-01-18 13:37:10|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|3
1642513040000|2022-01-18 13:37:20|||||||||5
1642513050000|2022-01-18 13:37:30|22.38|22.3|22.4|22.32|22.4|22.32|22.38|22.3|1
1642513080000|2022-01-18 13:38:00|||||||||3
1642513130000|2022-01-18 13:38:50|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|47
1642513160000|2022-01-18 13:39:20|22.4|22.32|22.4|22.32|22.45|22.37|22.4|22.32|164
1642513170000|2022-01-18 13:39:30|22.45|22.37|22.45|22.37|22.45|22.37|22.4|22.32|10
1642513180000|2022-01-18 13:39:40|22.43|22.35|22.4|22.32|22.43|22.35|22.4|22.32|5
1642513190000|2022-01-18 13:39:50|22.45|22.37|22.45|22.37|22.45|22.37|22.4|22.32|60
1642513200000|2022-01-18 13:40:00|22.4|22.32|22.4|22.32|22.43|22.35|22.4|22.32|5
1642513210000|2022-01-18 13:40:10|22.43|22.35|22.4|22.32|22.43|22.35|22.4|22.32|0
1642513240000|2022-01-18 13:40:40|22.45|22.37|22.45|22.37|22.45|22.37|22.43|22.35|2
1642513250000|2022-01-18 13:40:50|22.43|22.35|22.45|22.37|22.45|22.37|22.4|22.32|0
1642513270000|2022-01-18 13:41:10|22.48|22.4|22.45|22.37|22.48|22.4|22.45|22.37|0
1642513290000|2022-01-18 13:41:30|||||||||5
1642513310000|2022-01-18 13:41:50|||||||||3
1642513320000|2022-01-18 13:42:00|22.43|22.35|22.4|22.32|22.43|22.35|22.4|22.32|12
1642513330000|2022-01-18 13:42:10|22.43|22.35|22.45|22.37|22.45|22.37|22.43|22.35|8
1642513360000|2022-01-18 13:42:40|||||||||1
1642513380000|2022-01-18 13:43:00|22.4|22.32|22.4|22.32|22.43|22.35|22.4|22.32|28
1642513390000|2022-01-18 13:43:10|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|21
1642513430000|2022-01-18 13:43:50|||||||||4
1642513470000|2022-01-18 13:44:30|||||||||1
1642513480000|2022-01-18 13:44:40|||||||||3
1642513500000|2022-01-18 13:45:00|||||||||4
1642513530000|2022-01-18 13:45:30|22.43|22.35|22.4|22.32|22.45|22.37|22.4|22.32|4
1642513540000|2022-01-18 13:45:40|22.45|22.37|22.45|22.37|22.45|22.37|22.43|22.35|5
1642513600000|2022-01-18 13:46:40|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|4
1642513610000|2022-01-18 13:46:50|22.45|22.37|22.4|22.32|22.45|22.37|22.4|22.32|12
1642513640000|2022-01-18 13:47:20|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|4
1642513670000|2022-01-18 13:47:50|||||||||4
1642513710000|2022-01-18 13:48:30|22.43|22.35|22.4|22.32|22.45|22.37|22.4|22.32|7
1642513740000|2022-01-18 13:49:00|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|22
1642513780000|2022-01-18 13:49:40|22.38|22.3|22.38|22.3|22.38|22.3|22.35|22.27|0
1642513790000|2022-01-18 13:49:50|22.35|22.27|22.4|22.32|22.4|22.32|22.35|22.27|0
1642513800000|2022-01-18 13:50:00|22.35|22.27|22.35|22.27|22.38|22.3|22.35|22.27|12
1642513810000|2022-01-18 13:50:10|22.38|22.3|22.4|22.32|22.4|22.32|22.35|22.27|0
1642513820000|2022-01-18 13:50:20|22.38|22.3|22.4|22.32|22.4|22.32|22.38|22.3|0
1642513840000|2022-01-18 13:50:40|22.38|22.3|22.4|22.32|22.4|22.32|22.38|22.3|10
1642513860000|2022-01-18 13:51:00|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|4
1642513920000|2022-01-18 13:52:00|||||||||6
1642514010000|2022-01-18 13:53:30|||||||||2
1642514020000|2022-01-18 13:53:40|22.3|22.22|22.35|22.27|22.35|22.27|22.3|22.22|35
1642514030000|2022-01-18 13:53:50|||||||||5
1642514050000|2022-01-18 13:54:10|22.3|22.22|22.35|22.27|22.35|22.27|22.3|22.22|4
1642514060000|2022-01-18 13:54:20|22.33|22.25|22.35|22.27|22.35|22.27|22.3|22.22|1
1642514070000|2022-01-18 13:54:30|22.33|22.25|22.35|22.27|22.35|22.27|22.33|22.25|0
1642514080000|2022-01-18 13:54:40|22.3|22.22|22.33|22.25|22.35|22.27|22.3|22.22|4
1642514090000|2022-01-18 13:54:50|22.35|22.27|22.33|22.25|22.35|22.27|22.33|22.25|0
1642514100000|2022-01-18 13:55:00|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|1
1642514120000|2022-01-18 13:55:20|||||||||4
1642514160000|2022-01-18 13:56:00|22.33|22.25|22.35|22.27|22.35|22.27|22.33|22.25|1
1642514170000|2022-01-18 13:56:10|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1642514180000|2022-01-18 13:56:20|22.35|22.27|22.35|22.27|22.35|22.27|22.33|22.25|0
1642514200000|2022-01-18 13:56:40|||||||||6
1642514210000|2022-01-18 13:56:50|||||||||1
1642514300000|2022-01-18 13:58:20|22.33|22.25|22.3|22.22|22.33|22.25|22.3|22.22|22
1642514310000|2022-01-18 13:58:30|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|79
1642514370000|2022-01-18 13:59:30|22.38|22.3|22.4|22.32|22.4|22.32|22.38|22.3|257
1642514380000|2022-01-18 13:59:40|22.38|22.3|22.4|22.32|22.4|22.32|22.38|22.3|3
1642514390000|2022-01-18 13:59:50|22.38|22.3|22.4|22.32|22.4|22.32|22.38|22.3|18
1642514400000|2022-01-18 14:00:00|22.35|22.27|22.3|22.22|22.35|22.27|22.3|22.22|224
1642514410000|2022-01-18 14:00:10|22.35|22.27|22.35|22.27|22.35|22.27|22.3|22.22|401
1642514430000|2022-01-18 14:00:30|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|25
1642514440000|2022-01-18 14:00:40|22.33|22.25|22.3|22.22|22.33|22.25|22.3|22.22|0
1642514450000|2022-01-18 14:00:50|22.33|22.25|22.3|22.22|22.33|22.25|22.3|22.22|0
1642514470000|2022-01-18 14:01:10|||||||||5
1642514500000|2022-01-18 14:01:40|||||||||5
1642514570000|2022-01-18 14:02:50|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|6
1642514630000|2022-01-18 14:03:50|||||||||1
1642514660000|2022-01-18 14:04:20|22.33|22.25|22.3|22.22|22.33|22.25|22.3|22.22|11
1642514670000|2022-01-18 14:04:30|||||||||6
1642514690000|2022-01-18 14:04:50|22.35|22.27|22.33|22.25|22.35|22.27|22.33|22.25|0
1642514700000|2022-01-18 14:05:00|22.3|22.22|22.35|22.27|22.35|22.27|22.3|22.22|0
1642514750000|2022-01-18 14:05:50|22.4|22.32|22.4|22.32|22.4|22.32|22.35|22.27|31
1642514760000|2022-01-18 14:06:00|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|6
1642514790000|2022-01-18 14:06:30|||||||||3
1642514800000|2022-01-18 14:06:40|22.33|22.25|22.35|22.27|22.35|22.27|22.3|22.22|47
1642514830000|2022-01-18 14:07:10|||||||||5
1642514840000|2022-01-18 14:07:20|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|13
1642514850000|2022-01-18 14:07:30|22.35|22.27|22.35|22.27|22.38|22.3|22.35|22.27|78
1642514860000|2022-01-18 14:07:40|22.4|22.32|22.4|22.32|22.4|22.32|22.35|22.27|0
1642514870000|2022-01-18 14:07:50|||||||||1
1642514900000|2022-01-18 14:08:20|22.35|22.27|22.4|22.32|22.4|22.32|22.35|22.27|14
1642514910000|2022-01-18 14:08:30|22.38|22.3|22.35|22.27|22.38|22.3|22.35|22.27|0
1642514920000|2022-01-18 14:08:40|22.38|22.3|22.4|22.32|22.4|22.32|22.38|22.3|0
1642514930000|2022-01-18 14:08:50|22.35|22.27|22.4|22.32|22.4|22.32|22.35|22.27|0
1642514940000|2022-01-18 14:09:00|22.38|22.3|22.35|22.27|22.4|22.32|22.35|22.27|0
1642514960000|2022-01-18 14:09:20|22.4|22.32|22.35|22.27|22.4|22.32|22.35|22.27|96
1642514970000|2022-01-18 14:09:30|||||||||5
1642515010000|2022-01-18 14:10:10|22.38|22.3|22.4|22.32|22.4|22.32|22.38|22.3|1
1642515020000|2022-01-18 14:10:20|22.38|22.3|22.4|22.32|22.4|22.32|22.38|22.3|0
1642515070000|2022-01-18 14:11:10|||||||||5
1642515130000|2022-01-18 14:12:10|||||||||1
1642515160000|2022-01-18 14:12:40|||||||||18
1642515170000|2022-01-18 14:12:50|||||||||11
1642515230000|2022-01-18 14:13:50|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|12
1642515250000|2022-01-18 14:14:10|||||||||4
1642515260000|2022-01-18 14:14:20|22.43|22.35|22.45|22.37|22.45|22.37|22.43|22.35|6
1642515280000|2022-01-18 14:14:40|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|13
1642515290000|2022-01-18 14:14:50|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|1
1642515300000|2022-01-18 14:15:00|22.4|22.32|22.45|22.37|22.45|22.37|22.4|22.32|90
1642515310000|2022-01-18 14:15:10|22.43|22.35|22.45|22.37|22.45|22.37|22.4|22.32|23
1642515390000|2022-01-18 14:16:30|||||||||87
1642515400000|2022-01-18 14:16:40|22.48|22.4|22.45|22.37|22.48|22.4|22.45|22.37|57
1642515430000|2022-01-18 14:17:10|||||||||3
1642515440000|2022-01-18 14:17:20|||||||||10
1642515450000|2022-01-18 14:17:30|||||||||4
1642515500000|2022-01-18 14:18:20|22.4|22.32|22.43|22.35|22.43|22.35|22.4|22.32|51
1642515510000|2022-01-18 14:18:30|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|0
1642515540000|2022-01-18 14:19:00|||||||||5
1642515570000|2022-01-18 14:19:30|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|10
1642515600000|2022-01-18 14:20:00|22.48|22.4|22.45|22.37|22.48|22.4|22.45|22.37|4
1642515650000|2022-01-18 14:20:50|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1642515670000|2022-01-18 14:21:10|||||||||5
1642515730000|2022-01-18 14:22:10|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|122
1642515770000|2022-01-18 14:22:50|||||||||4
1642515790000|2022-01-18 14:23:10|||||||||1
1642515890000|2022-01-18 14:24:50|||||||||4
1642515900000|2022-01-18 14:25:00|||||||||6
1642515910000|2022-01-18 14:25:10|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|47
1642515920000|2022-01-18 14:25:20|22.41|22.33|22.36|22.28|22.41|22.33|22.36|22.28|118
1642515930000|2022-01-18 14:25:30|22.4|22.32|22.41|22.33|22.41|22.33|22.4|22.32|3
1642515960000|2022-01-18 14:26:00|||||||||1
1642515980000|2022-01-18 14:26:20|||||||||5
1642516000000|2022-01-18 14:26:40|22.4|22.32|22.41|22.33|22.41|22.33|22.4|22.32|1
1642516020000|2022-01-18 14:27:00|22.4|22.32|22.41|22.33|22.41|22.33|22.4|22.32|0
1642516040000|2022-01-18 14:27:20|22.45|22.37|22.46|22.38|22.46|22.38|22.45|22.37|6
1642516050000|2022-01-18 14:27:30|||||||||1
1642516100000|2022-01-18 14:28:20|||||||||1
1642516110000|2022-01-18 14:28:30|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|90
1642516130000|2022-01-18 14:28:50|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|126
1642516150000|2022-01-18 14:29:10|||||||||4
1642516160000|2022-01-18 14:29:20|||||||||5
1642516170000|2022-01-18 14:29:30|||||||||108
1642516200000|2022-01-18 14:30:00|||||||||6
1642516260000|2022-01-18 14:31:00|22.51|22.43|22.51|22.43|22.51|22.43|22.46|22.38|3
1642516280000|2022-01-18 14:31:20|||||||||4
1642516290000|2022-01-18 14:31:30|22.55|22.47|22.56|22.48|22.56|22.48|22.51|22.43|73
1642516300000|2022-01-18 14:31:40|22.55|22.47|22.6|22.52|22.6|22.52|22.55|22.47|9
1642516310000|2022-01-18 14:31:50|22.56|22.48|22.56|22.48|22.6|22.52|22.56|22.48|36
1642516320000|2022-01-18 14:32:00|22.6|22.52|22.6|22.52|22.6|22.52|22.56|22.48|7
1642516330000|2022-01-18 14:32:10|22.56|22.48|22.58|22.5|22.6|22.52|22.56|22.48|28
1642516340000|2022-01-18 14:32:20|22.6|22.52|22.56|22.48|22.6|22.52|22.56|22.48|8
1642516350000|2022-01-18 14:32:30|22.58|22.5|22.6|22.52|22.6|22.52|22.58|22.5|52
1642516360000|2022-01-18 14:32:40|22.58|22.5|22.6|22.52|22.6|22.52|22.58|22.5|0
1642516370000|2022-01-18 14:32:50|||||||||16
1642516380000|2022-01-18 14:33:00|22.56|22.48|22.6|22.52|22.6|22.52|22.56|22.48|33
1642516400000|2022-01-18 14:33:20|22.56|22.48|22.6|22.52|22.6|22.52|22.56|22.48|50
1642516410000|2022-01-18 14:33:30|22.56|22.48|22.56|22.48|22.56|22.48|22.55|22.47|59
1642516420000|2022-01-18 14:33:40|22.55|22.47|22.56|22.48|22.56|22.48|22.55|22.47|0
1642516430000|2022-01-18 14:33:50|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|4
1642516440000|2022-01-18 14:34:00|22.56|22.48|22.56|22.48|22.56|22.48|22.51|22.43|44
1642516450000|2022-01-18 14:34:10|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|17
1642516460000|2022-01-18 14:34:20|||||||||1
1642516470000|2022-01-18 14:34:30|||||||||6
1642516480000|2022-01-18 14:34:40|22.53|22.45|22.55|22.47|22.55|22.47|22.51|22.43|6
1642516490000|2022-01-18 14:34:50|22.51|22.43|22.55|22.47|22.55|22.47|22.51|22.43|14
1642516500000|2022-01-18 14:35:00|22.58|22.5|22.56|22.48|22.6|22.52|22.55|22.47|95
1642516510000|2022-01-18 14:35:10|22.58|22.5|22.61|22.53|22.61|22.53|22.56|22.48|41
1642516520000|2022-01-18 14:35:20|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|0
1642516530000|2022-01-18 14:35:30|22.56|22.48|22.6|22.52|22.6|22.52|22.56|22.48|82
1642516540000|2022-01-18 14:35:40|||||||||1
1642516550000|2022-01-18 14:35:50|22.65|22.57|22.65|22.57|22.65|22.57|22.61|22.53|17
1642516560000|2022-01-18 14:36:00|||||||||4
1642516570000|2022-01-18 14:36:10|||||||||1
1642516580000|2022-01-18 14:36:20|||||||||1
1642516590000|2022-01-18 14:36:30|22.61|22.53|22.65|22.57|22.65|22.57|22.6|22.52|58
1642516600000|2022-01-18 14:36:40|22.6|22.52|22.65|22.57|22.65|22.57|22.6|22.52|9
1642516620000|2022-01-18 14:37:00|||||||||5
1642516630000|2022-01-18 14:37:10|22.66|22.58|22.65|22.57|22.66|22.58|22.65|22.57|7
1642516640000|2022-01-18 14:37:20|22.7|22.62|22.65|22.57|22.7|22.62|22.65|22.57|18
1642516650000|2022-01-18 14:37:30|22.6|22.52|22.61|22.53|22.61|22.53|22.6|22.52|57
1642516660000|2022-01-18 14:37:40|22.65|22.57|22.7|22.62|22.7|22.62|22.65|22.57|250
1642516670000|2022-01-18 14:37:50|22.65|22.57|22.7|22.62|22.7|22.62|22.65|22.57|23
1642516680000|2022-01-18 14:38:00|22.65|22.57|22.65|22.57|22.7|22.62|22.65|22.57|32
1642516690000|2022-01-18 14:38:10|||||||||9
1642516700000|2022-01-18 14:38:20|22.68|22.6|22.7|22.62|22.7|22.62|22.65|22.57|4
1642516710000|2022-01-18 14:38:30|22.65|22.57|22.65|22.57|22.7|22.62|22.65|22.57|69
1642516720000|2022-01-18 14:38:40|22.63|22.55|22.65|22.57|22.65|22.57|22.63|22.55|207
1642516730000|2022-01-18 14:38:50|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|15
1642516740000|2022-01-18 14:39:00|22.6|22.52|22.63|22.55|22.65|22.57|22.6|22.52|36
1642516750000|2022-01-18 14:39:10|22.65|22.57|22.65|22.57|22.65|22.57|22.61|22.53|5
1642516760000|2022-01-18 14:39:20|22.61|22.53|22.6|22.52|22.65|22.57|22.6|22.52|61
1642516770000|2022-01-18 14:39:30|||||||||5
1642516780000|2022-01-18 14:39:40|22.65|22.57|22.65|22.57|22.65|22.57|22.61|22.53|39
1642516790000|2022-01-18 14:39:50|||||||||42
1642516800000|2022-01-18 14:40:00|22.7|22.62|22.7|22.62|22.7|22.62|22.65|22.57|71
1642516810000|2022-01-18 14:40:10|22.68|22.6|22.65|22.57|22.68|22.6|22.65|22.57|8
1642516820000|2022-01-18 14:40:20|22.66|22.58|22.7|22.62|22.7|22.62|22.66|22.58|13
1642516840000|2022-01-18 14:40:40|22.75|22.67|22.71|22.63|22.75|22.67|22.7|22.62|40
1642516850000|2022-01-18 14:40:50|22.73|22.65|22.75|22.67|22.75|22.67|22.71|22.63|3
1642516860000|2022-01-18 14:41:00|22.73|22.65|22.7|22.62|22.73|22.65|22.7|22.62|44
1642516870000|2022-01-18 14:41:10|22.68|22.6|22.65|22.57|22.7|22.62|22.65|22.57|48
1642516880000|2022-01-18 14:41:20|22.61|22.53|22.6|22.52|22.61|22.53|22.6|22.52|15
1642516890000|2022-01-18 14:41:30|22.56|22.48|22.6|22.52|22.6|22.52|22.56|22.48|56
1642516920000|2022-01-18 14:42:00|22.65|22.57|22.6|22.52|22.65|22.57|22.6|22.52|115
1642516930000|2022-01-18 14:42:10|22.58|22.5|22.6|22.52|22.6|22.52|22.56|22.48|23
1642516940000|2022-01-18 14:42:20|22.56|22.48|22.56|22.48|22.6|22.52|22.56|22.48|11
1642516950000|2022-01-18 14:42:30|22.58|22.5|22.55|22.47|22.6|22.52|22.51|22.43|22
1642516960000|2022-01-18 14:42:40|22.51|22.43|22.53|22.45|22.55|22.47|22.51|22.43|110
1642516970000|2022-01-18 14:42:50|22.51|22.43|22.51|22.43|22.55|22.47|22.51|22.43|98
1642516980000|2022-01-18 14:43:00|||||||||4
1642516990000|2022-01-18 14:43:10|22.55|22.47|22.51|22.43|22.55|22.47|22.51|22.43|105
1642517000000|2022-01-18 14:43:20|22.55|22.47|22.51|22.43|22.55|22.47|22.51|22.43|10
1642517020000|2022-01-18 14:43:40|||||||||19
1642517030000|2022-01-18 14:43:50|22.55|22.47|22.51|22.43|22.55|22.47|22.51|22.43|83
1642517040000|2022-01-18 14:44:00|22.55|22.47|22.56|22.48|22.56|22.48|22.51|22.43|25
1642517050000|2022-01-18 14:44:10|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|35
1642517060000|2022-01-18 14:44:20|||||||||25
1642517070000|2022-01-18 14:44:30|22.56|22.48|22.56|22.48|22.58|22.5|22.55|22.47|32
1642517080000|2022-01-18 14:44:40|22.55|22.47|22.56|22.48|22.56|22.48|22.55|22.47|5
1642517090000|2022-01-18 14:44:50|22.51|22.43|22.51|22.43|22.56|22.48|22.51|22.43|46
1642517100000|2022-01-18 14:45:00|22.56|22.48|22.51|22.43|22.56|22.48|22.51|22.43|35
1642517110000|2022-01-18 14:45:10|22.53|22.45|22.56|22.48|22.56|22.48|22.51|22.43|2
1642517120000|2022-01-18 14:45:20|22.58|22.5|22.56|22.48|22.58|22.5|22.56|22.48|0
1642517130000|2022-01-18 14:45:30|22.58|22.5|22.56|22.48|22.58|22.5|22.56|22.48|0
1642517150000|2022-01-18 14:45:50|22.61|22.53|22.61|22.53|22.61|22.53|22.58|22.5|9
1642517160000|2022-01-18 14:46:00|22.56|22.48|22.61|22.53|22.61|22.53|22.56|22.48|30
1642517170000|2022-01-18 14:46:10|22.58|22.5|22.56|22.48|22.58|22.5|22.56|22.48|0
1642517180000|2022-01-18 14:46:20|22.61|22.53|22.56|22.48|22.61|22.53|22.56|22.48|44
1642517190000|2022-01-18 14:46:30|22.61|22.53|22.56|22.48|22.61|22.53|22.56|22.48|12
1642517200000|2022-01-18 14:46:40|22.61|22.53|22.66|22.58|22.66|22.58|22.58|22.5|64
1642517210000|2022-01-18 14:46:50|22.63|22.55|22.66|22.58|22.66|22.58|22.63|22.55|15
1642517220000|2022-01-18 14:47:00|22.61|22.53|22.66|22.58|22.66|22.58|22.61|22.53|14
1642517230000|2022-01-18 14:47:10|22.71|22.63|22.71|22.63|22.71|22.63|22.66|22.58|32
1642517240000|2022-01-18 14:47:20|22.73|22.65|22.71|22.63|22.73|22.65|22.71|22.63|41
1642517250000|2022-01-18 14:47:30|22.73|22.65|22.71|22.63|22.73|22.65|22.71|22.63|4
1642517270000|2022-01-18 14:47:50|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|2
1642517280000|2022-01-18 14:48:00|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|15
1642517290000|2022-01-18 14:48:10|22.66|22.58|22.71|22.63|22.71|22.63|22.66|22.58|20
1642517300000|2022-01-18 14:48:20|22.68|22.6|22.71|22.63|22.71|22.63|22.66|22.58|13
1642517310000|2022-01-18 14:48:30|22.66|22.58|22.71|22.63|22.73|22.65|22.66|22.58|11
1642517320000|2022-01-18 14:48:40|22.73|22.65|22.76|22.68|22.76|22.68|22.71|22.63|6
1642517340000|2022-01-18 14:49:00|22.71|22.63|22.76|22.68|22.76|22.68|22.71|22.63|86
1642517350000|2022-01-18 14:49:10|22.71|22.63|22.76|22.68|22.76|22.68|22.71|22.63|27
1642517360000|2022-01-18 14:49:20|||||||||4
1642517380000|2022-01-18 14:49:40|22.71|22.63|22.76|22.68|22.76|22.68|22.71|22.63|60
1642517390000|2022-01-18 14:49:50|22.73|22.65|22.71|22.63|22.76|22.68|22.66|22.58|107
1642517400000|2022-01-18 14:50:00|||||||||28
1642517410000|2022-01-18 14:50:10|22.66|22.58|22.66|22.58|22.71|22.63|22.66|22.58|22
1642517420000|2022-01-18 14:50:20|22.71|22.63|22.66|22.58|22.71|22.63|22.66|22.58|61
1642517430000|2022-01-18 14:50:30|22.68|22.6|22.66|22.58|22.71|22.63|22.66|22.58|0
1642517450000|2022-01-18 14:50:50|22.71|22.63|22.71|22.63|22.71|22.63|22.66|22.58|1
1642517460000|2022-01-18 14:51:00|22.76|22.68|22.76|22.68|22.78|22.7|22.76|22.68|51
1642517470000|2022-01-18 14:51:10|22.78|22.7|22.76|22.68|22.81|22.73|22.76|22.68|19
1642517480000|2022-01-18 14:51:20|22.78|22.7|22.76|22.68|22.81|22.73|22.76|22.68|116
1642517490000|2022-01-18 14:51:30|22.71|22.63|22.76|22.68|22.76|22.68|22.71|22.63|19
1642517510000|2022-01-18 14:51:50|||||||||9
1642517520000|2022-01-18 14:52:00|22.73|22.65|22.76|22.68|22.76|22.68|22.71|22.63|14
1642517530000|2022-01-18 14:52:10|22.71|22.63|22.76|22.68|22.76|22.68|22.71|22.63|13
1642517550000|2022-01-18 14:52:30|22.81|22.73|22.81|22.73|22.81|22.73|22.76|22.68|41
1642517560000|2022-01-18 14:52:40|22.76|22.68|22.81|22.73|22.81|22.73|22.76|22.68|20
1642517570000|2022-01-18 14:52:50|22.78|22.7|22.76|22.68|22.81|22.73|22.76|22.68|8
1642517580000|2022-01-18 14:53:00|||||||||1
1642517590000|2022-01-18 14:53:10|22.73|22.65|22.71|22.63|22.76|22.68|22.71|22.63|93
1642517600000|2022-01-18 14:53:20|||||||||5
1642517610000|2022-01-18 14:53:30|22.76|22.68|22.73|22.65|22.76|22.68|22.71|22.63|45
1642517620000|2022-01-18 14:53:40|22.76|22.68|22.76|22.68|22.76|22.68|22.71|22.63|60
1642517630000|2022-01-18 14:53:50|22.73|22.65|22.71|22.63|22.73|22.65|22.71|22.63|28
1642517650000|2022-01-18 14:54:10|22.66|22.58|22.71|22.63|22.71|22.63|22.66|22.58|55
1642517660000|2022-01-18 14:54:20|||||||||4
1642517690000|2022-01-18 14:54:50|22.73|22.65|22.71|22.63|22.73|22.65|22.71|22.63|22
1642517700000|2022-01-18 14:55:00|22.73|22.65|22.76|22.68|22.76|22.68|22.73|22.65|0
1642517710000|2022-01-18 14:55:10|||||||||5
1642517720000|2022-01-18 14:55:20|22.8|22.72|22.81|22.73|22.81|22.73|22.76|22.68|49
1642517730000|2022-01-18 14:55:30|22.78|22.7|22.76|22.68|22.81|22.73|22.76|22.68|3
1642517740000|2022-01-18 14:55:40|||||||||39
1642517750000|2022-01-18 14:55:50|22.78|22.7|22.78|22.7|22.81|22.73|22.76|22.68|6
1642517760000|2022-01-18 14:56:00|22.76|22.68|22.76|22.68|22.81|22.73|22.76|22.68|8
1642517770000|2022-01-18 14:56:10|||||||||3
1642517790000|2022-01-18 14:56:30|22.78|22.7|22.81|22.73|22.81|22.73|22.76|22.68|0
1642517810000|2022-01-18 14:56:50|22.83|22.75|22.86|22.78|22.86|22.78|22.81|22.73|57
1642517820000|2022-01-18 14:57:00|22.81|22.73|22.86|22.78|22.86|22.78|22.81|22.73|108
1642517830000|2022-01-18 14:57:10|||||||||31
1642517870000|2022-01-18 14:57:50|22.9|22.82|22.86|22.78|22.91|22.83|22.86|22.78|72
1642517880000|2022-01-18 14:58:00|22.88|22.8|22.86|22.78|22.91|22.83|22.86|22.78|32
1642517890000|2022-01-18 14:58:10|22.83|22.75|22.81|22.73|22.86|22.78|22.81|22.73|33
1642517900000|2022-01-18 14:58:20|22.83|22.75|22.81|22.73|22.86|22.78|22.81|22.73|31
1642517910000|2022-01-18 14:58:30|22.83|22.75|22.86|22.78|22.86|22.78|22.81|22.73|59
1642517920000|2022-01-18 14:58:40|22.81|22.73|22.81|22.73|22.86|22.78|22.81|22.73|19
1642517930000|2022-01-18 14:58:50|22.78|22.7|22.81|22.73|22.81|22.73|22.78|22.7|27
1642517940000|2022-01-18 14:59:00|22.76|22.68|22.81|22.73|22.81|22.73|22.76|22.68|15
1642517950000|2022-01-18 14:59:10|22.78|22.7|22.81|22.73|22.81|22.73|22.78|22.7|61
1642517960000|2022-01-18 14:59:20|22.78|22.7|22.76|22.68|22.81|22.73|22.76|22.68|35
1642517970000|2022-01-18 14:59:30|22.71|22.63|22.71|22.63|22.76|22.68|22.71|22.63|31
1642517990000|2022-01-18 14:59:50|22.68|22.6|22.71|22.63|22.71|22.63|22.66|22.58|30
1642518000000|2022-01-18 15:00:00|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|40
1642518010000|2022-01-18 15:00:10|22.81|22.73|22.76|22.68|22.81|22.73|22.76|22.68|56
1642518020000|2022-01-18 15:00:20|22.78|22.7|22.71|22.63|22.81|22.73|22.71|22.63|76
1642518030000|2022-01-18 15:00:30|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|27
1642518040000|2022-01-18 15:00:40|22.81|22.73|22.81|22.73|22.81|22.73|22.76|22.68|29
1642518050000|2022-01-18 15:00:50|22.78|22.7|22.81|22.73|22.81|22.73|22.76|22.68|142
1642518060000|2022-01-18 15:01:00|22.76|22.68|22.76|22.68|22.81|22.73|22.76|22.68|92
1642518070000|2022-01-18 15:01:10|22.81|22.73|22.81|22.73|22.81|22.73|22.76|22.68|22
1642518080000|2022-01-18 15:01:20|22.86|22.78|22.81|22.73|22.86|22.78|22.81|22.73|5
1642518090000|2022-01-18 15:01:30|22.83|22.75|22.81|22.73|22.85|22.77|22.81|22.73|16
1642518100000|2022-01-18 15:01:40|22.86|22.78|22.86|22.78|22.86|22.78|22.81|22.73|64
1642518110000|2022-01-18 15:01:50|22.83|22.75|22.86|22.78|22.86|22.78|22.81|22.73|12
1642518120000|2022-01-18 15:02:00|22.83|22.75|22.81|22.73|22.86|22.78|22.81|22.73|75
1642518130000|2022-01-18 15:02:10|22.83|22.75|22.81|22.73|22.86|22.78|22.81|22.73|121
1642518140000|2022-01-18 15:02:20|22.83|22.75|22.81|22.73|22.86|22.78|22.81|22.73|15
1642518150000|2022-01-18 15:02:30|22.83|22.75|22.81|22.73|22.83|22.75|22.76|22.68|22
1642518160000|2022-01-18 15:02:40|||||||||17
1642518170000|2022-01-18 15:02:50|22.83|22.75|22.83|22.75|22.86|22.78|22.81|22.73|18
1642518180000|2022-01-18 15:03:00|22.86|22.78|22.81|22.73|22.86|22.78|22.81|22.73|22
1642518190000|2022-01-18 15:03:10|22.86|22.78|22.81|22.73|22.86|22.78|22.81|22.73|2
1642518200000|2022-01-18 15:03:20|||||||||2
1642518210000|2022-01-18 15:03:30|||||||||1
1642518220000|2022-01-18 15:03:40|||||||||1
1642518230000|2022-01-18 15:03:50|||||||||4
1642518240000|2022-01-18 15:04:00|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|10
1642518250000|2022-01-18 15:04:10|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|154
1642518260000|2022-01-18 15:04:20|22.85|22.77|22.81|22.73|22.85|22.77|22.81|22.73|16
1642518270000|2022-01-18 15:04:30|22.85|22.77|22.81|22.73|22.85|22.77|22.81|22.73|30
1642518280000|2022-01-18 15:04:40|22.85|22.77|22.81|22.73|22.85|22.77|22.81|22.73|60
1642518290000|2022-01-18 15:04:50|22.83|22.75|22.81|22.73|22.85|22.77|22.81|22.73|56
1642518300000|2022-01-18 15:05:00|22.85|22.77|22.81|22.73|22.85|22.77|22.81|22.73|7
1642518310000|2022-01-18 15:05:10|22.76|22.68|22.76|22.68|22.78|22.7|22.76|22.68|10
1642518320000|2022-01-18 15:05:20|22.71|22.63|22.71|22.63|22.76|22.68|22.71|22.63|115
1642518330000|2022-01-18 15:05:30|22.73|22.65|22.73|22.65|22.76|22.68|22.71|22.63|21
1642518340000|2022-01-18 15:05:40|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1642518350000|2022-01-18 15:05:50|||||||||2
1642518360000|2022-01-18 15:06:00|22.8|22.72|22.76|22.68|22.8|22.72|22.76|22.68|47
1642518370000|2022-01-18 15:06:10|22.78|22.7|22.76|22.68|22.78|22.7|22.76|22.68|12
1642518380000|2022-01-18 15:06:20|22.73|22.65|22.71|22.63|22.73|22.65|22.68|22.6|10
1642518390000|2022-01-18 15:06:30|22.66|22.58|22.61|22.53|22.66|22.58|22.61|22.53|43
1642518400000|2022-01-18 15:06:40|22.66|22.58|22.61|22.53|22.66|22.58|22.61|22.53|26
1642518410000|2022-01-18 15:06:50|22.63|22.55|22.63|22.55|22.63|22.55|22.61|22.53|10
1642518420000|2022-01-18 15:07:00|22.66|22.58|22.66|22.58|22.66|22.58|22.61|22.53|30
1642518440000|2022-01-18 15:07:20|22.68|22.6|22.71|22.63|22.71|22.63|22.68|22.6|66
1642518450000|2022-01-18 15:07:30|22.66|22.58|22.71|22.63|22.71|22.63|22.66|22.58|51
1642518460000|2022-01-18 15:07:40|22.66|22.58|22.71|22.63|22.71|22.63|22.66|22.58|79
1642518480000|2022-01-18 15:08:00|22.66|22.58|22.71|22.63|22.71|22.63|22.66|22.58|12
1642518490000|2022-01-18 15:08:10|22.68|22.6|22.71|22.63|22.71|22.63|22.66|22.58|33
1642518500000|2022-01-18 15:08:20|22.66|22.58|22.71|22.63|22.71|22.63|22.66|22.58|24
1642518510000|2022-01-18 15:08:30|22.68|22.6|22.66|22.58|22.71|22.63|22.66|22.58|69
1642518530000|2022-01-18 15:08:50|22.63|22.55|22.63|22.55|22.66|22.58|22.61|22.53|37
1642518540000|2022-01-18 15:09:00|22.66|22.58|22.61|22.53|22.66|22.58|22.61|22.53|15
1642518550000|2022-01-18 15:09:10|22.56|22.48|22.61|22.53|22.61|22.53|22.56|22.48|30
1642518560000|2022-01-18 15:09:20|22.56|22.48|22.56|22.48|22.58|22.5|22.56|22.48|69
1642518570000|2022-01-18 15:09:30|22.61|22.53|22.56|22.48|22.61|22.53|22.56|22.48|10
1642518600000|2022-01-18 15:10:00|22.61|22.53|22.56|22.48|22.61|22.53|22.56|22.48|33
1642518640000|2022-01-18 15:10:40|||||||||6
1642518650000|2022-01-18 15:10:50|22.51|22.43|22.51|22.43|22.56|22.48|22.51|22.43|31
1642518670000|2022-01-18 15:11:10|22.56|22.48|22.51|22.43|22.56|22.48|22.51|22.43|124
1642518680000|2022-01-18 15:11:20|22.53|22.45|22.51|22.43|22.56|22.48|22.51|22.43|21
1642518700000|2022-01-18 15:11:40|||||||||57
1642518710000|2022-01-18 15:11:50|||||||||20
1642518720000|2022-01-18 15:12:00|22.56|22.48|22.51|22.43|22.56|22.48|22.51|22.43|73
1642518730000|2022-01-18 15:12:10|||||||||5
1642518740000|2022-01-18 15:12:20|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|20
1642518760000|2022-01-18 15:12:40|22.51|22.43|22.56|22.48|22.56|22.48|22.51|22.43|12
1642518770000|2022-01-18 15:12:50|22.53|22.45|22.56|22.48|22.56|22.48|22.51|22.43|13
1642518780000|2022-01-18 15:13:00|22.51|22.43|22.56|22.48|22.56|22.48|22.51|22.43|111
1642518800000|2022-01-18 15:13:20|||||||||3
1642518810000|2022-01-18 15:13:30|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|4
1642518830000|2022-01-18 15:13:50|22.66|22.58|22.63|22.55|22.66|22.58|22.63|22.55|57
1642518840000|2022-01-18 15:14:00|22.66|22.58|22.61|22.53|22.66|22.58|22.61|22.53|60
1642518850000|2022-01-18 15:14:10|22.63|22.55|22.61|22.53|22.66|22.58|22.61|22.53|4
1642518860000|2022-01-18 15:14:20|22.58|22.5|22.61|22.53|22.61|22.53|22.56|22.48|58
1642518870000|2022-01-18 15:14:30|||||||||1
1642518890000|2022-01-18 15:14:50|22.66|22.58|22.66|22.58|22.66|22.58|22.61|22.53|61
1642518900000|2022-01-18 15:15:00|22.63|22.55|22.61|22.53|22.66|22.58|22.61|22.53|31
1642518910000|2022-01-18 15:15:10|22.66|22.58|22.61|22.53|22.66|22.58|22.61|22.53|10
1642518920000|2022-01-18 15:15:20|22.58|22.5|22.56|22.48|22.61|22.53|22.56|22.48|45
1642518930000|2022-01-18 15:15:30|22.58|22.5|22.56|22.48|22.61|22.53|22.56|22.48|19
1642518940000|2022-01-18 15:15:40|||||||||23
1642518950000|2022-01-18 15:15:50|22.58|22.5|22.61|22.53|22.61|22.53|22.56|22.48|142
1642518970000|2022-01-18 15:16:10|22.56|22.48|22.61|22.53|22.61|22.53|22.56|22.48|15
1642518980000|2022-01-18 15:16:20|22.56|22.48|22.61|22.53|22.61|22.53|22.56|22.48|12
1642518990000|2022-01-18 15:16:30|22.58|22.5|22.56|22.48|22.61|22.53|22.56|22.48|31
1642519000000|2022-01-18 15:16:40|22.61|22.53|22.56|22.48|22.61|22.53|22.56|22.48|13
1642519010000|2022-01-18 15:16:50|22.51|22.43|22.53|22.45|22.56|22.48|22.51|22.43|22
1642519020000|2022-01-18 15:17:00|22.51|22.43|22.51|22.43|22.56|22.48|22.51|22.43|11
1642519030000|2022-01-18 15:17:10|||||||||1
1642519040000|2022-01-18 15:17:20|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|9
1642519050000|2022-01-18 15:17:30|22.53|22.45|22.51|22.43|22.56|22.48|22.51|22.43|47
1642519060000|2022-01-18 15:17:40|22.53|22.45|22.56|22.48|22.56|22.48|22.51|22.43|0
1642519070000|2022-01-18 15:17:50|22.51|22.43|22.56|22.48|22.56|22.48|22.51|22.43|26
1642519100000|2022-01-18 15:18:20|22.61|22.53|22.56|22.48|22.61|22.53|22.56|22.48|32
1642519110000|2022-01-18 15:18:30|22.58|22.5|22.61|22.53|22.61|22.53|22.56|22.48|15
1642519120000|2022-01-18 15:18:40|22.56|22.48|22.61|22.53|22.61|22.53|22.56|22.48|17
1642519130000|2022-01-18 15:18:50|22.58|22.5|22.61|22.53|22.61|22.53|22.58|22.5|0
1642519140000|2022-01-18 15:19:00|22.56|22.48|22.61|22.53|22.61|22.53|22.56|22.48|42
1642519150000|2022-01-18 15:19:10|22.66|22.58|22.61|22.53|22.66|22.58|22.61|22.53|93
1642519160000|2022-01-18 15:19:20|22.66|22.58|22.66|22.58|22.66|22.58|22.61|22.53|28
1642519190000|2022-01-18 15:19:50|||||||||4
1642519210000|2022-01-18 15:20:10|22.68|22.6|22.68|22.6|22.68|22.6|22.66|22.58|12
1642519220000|2022-01-18 15:20:20|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|0
1642519230000|2022-01-18 15:20:30|22.68|22.6|22.71|22.63|22.71|22.63|22.66|22.58|4
1642519250000|2022-01-18 15:20:50|22.68|22.6|22.68|22.6|22.71|22.63|22.66|22.58|85
1642519260000|2022-01-18 15:21:00|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|6
1642519280000|2022-01-18 15:21:20|22.73|22.65|22.71|22.63|22.73|22.65|22.71|22.63|9
1642519290000|2022-01-18 15:21:30|22.66|22.58|22.68|22.6|22.68|22.6|22.66|22.58|22
1642519300000|2022-01-18 15:21:40|22.66|22.58|22.71|22.63|22.71|22.63|22.66|22.58|27
1642519310000|2022-01-18 15:21:50|22.66|22.58|22.71|22.63|22.71|22.63|22.66|22.58|22
1642519320000|2022-01-18 15:22:00|22.68|22.6|22.71|22.63|22.71|22.63|22.68|22.6|30
1642519330000|2022-01-18 15:22:10|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|0
1642519350000|2022-01-18 15:22:30|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|8
1642519360000|2022-01-18 15:22:40|22.66|22.58|22.71|22.63|22.71|22.63|22.66|22.58|4
1642519370000|2022-01-18 15:22:50|22.68|22.6|22.66|22.58|22.68|22.6|22.66|22.58|13
1642519380000|2022-01-18 15:23:00|22.71|22.63|22.71|22.63|22.71|22.63|22.68|22.6|0
1642519390000|2022-01-18 15:23:10|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|0
1642519400000|2022-01-18 15:23:20|22.68|22.6|22.66|22.58|22.71|22.63|22.66|22.58|0
1642519430000|2022-01-18 15:23:50|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1642519440000|2022-01-18 15:24:00|22.56|22.48|22.61|22.53|22.61|22.53|22.56|22.48|22
1642519450000|2022-01-18 15:24:10|||||||||142
1642519470000|2022-01-18 15:24:30|||||||||8
1642519480000|2022-01-18 15:24:40|||||||||15
1642519490000|2022-01-18 15:24:50|22.58|22.5|22.61|22.53|22.61|22.53|22.56|22.48|126
1642519500000|2022-01-18 15:25:00|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|92
1642519510000|2022-01-18 15:25:10|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|70
1642519520000|2022-01-18 15:25:20|22.56|22.48|22.56|22.48|22.56|22.48|22.51|22.43|90
1642519530000|2022-01-18 15:25:30|22.58|22.5|22.61|22.53|22.61|22.53|22.56|22.48|28
1642519540000|2022-01-18 15:25:40|22.56|22.48|22.61|22.53|22.61|22.53|22.56|22.48|72
1642519550000|2022-01-18 15:25:50|22.63|22.55|22.61|22.53|22.66|22.58|22.61|22.53|16
1642519610000|2022-01-18 15:26:50|22.58|22.5|22.61|22.53|22.61|22.53|22.58|22.5|1
1642519620000|2022-01-18 15:27:00|22.56|22.48|22.61|22.53|22.61|22.53|22.56|22.48|1
1642519640000|2022-01-18 15:27:20|22.56|22.48|22.56|22.48|22.61|22.53|22.56|22.48|91
1642519650000|2022-01-18 15:27:30|22.61|22.53|22.56|22.48|22.61|22.53|22.56|22.48|11
1642519660000|2022-01-18 15:27:40|22.61|22.53|22.61|22.53|22.61|22.53|22.56|22.48|24
1642519670000|2022-01-18 15:27:50|22.56|22.48|22.61|22.53|22.61|22.53|22.56|22.48|16
1642519680000|2022-01-18 15:28:00|22.58|22.5|22.56|22.48|22.61|22.53|22.56|22.48|5
1642519690000|2022-01-18 15:28:10|||||||||15
1642519710000|2022-01-18 15:28:30|||||||||1
1642519720000|2022-01-18 15:28:40|22.61|22.53|22.56|22.48|22.61|22.53|22.56|22.48|23
1642519730000|2022-01-18 15:28:50|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|2
1642519750000|2022-01-18 15:29:10|||||||||125
1642519770000|2022-01-18 15:29:30|22.58|22.5|22.56|22.48|22.58|22.5|22.56|22.48|4
1642519780000|2022-01-18 15:29:40|||||||||71
1642519790000|2022-01-18 15:29:50|22.51|22.43|22.51|22.43|22.56|22.48|22.51|22.43|231
1642519800000|2022-01-18 15:30:00|22.56|22.48|22.61|22.53|22.61|22.53|22.53|22.45|133
1642519810000|2022-01-18 15:30:10|22.56|22.48|22.61|22.53|22.63|22.55|22.56|22.48|10
1642519820000|2022-01-18 15:30:20|22.66|22.58|22.66|22.58|22.66|22.58|22.61|22.53|29
1642519840000|2022-01-18 15:30:40|22.71|22.63|22.71|22.63|22.71|22.63|22.66|22.58|9
1642519850000|2022-01-18 15:30:50|22.68|22.6|22.71|22.63|22.71|22.63|22.66|22.58|245
1642519860000|2022-01-18 15:31:00|22.73|22.65|22.71|22.63|22.73|22.65|22.71|22.63|0
1642519870000|2022-01-18 15:31:10|22.73|22.65|22.71|22.63|22.76|22.68|22.71|22.63|43
1642519890000|2022-01-18 15:31:30|22.73|22.65|22.71|22.63|22.73|22.65|22.71|22.63|32
1642519900000|2022-01-18 15:31:40|||||||||1
1642519920000|2022-01-18 15:32:00|22.66|22.58|22.68|22.6|22.68|22.6|22.66|22.58|59
1642519930000|2022-01-18 15:32:10|22.69|22.61|22.66|22.58|22.69|22.61|22.66|22.58|0
1642519940000|2022-01-18 15:32:20|22.69|22.61|22.66|22.58|22.71|22.63|22.66|22.58|11
1642519960000|2022-01-18 15:32:40|22.68|22.6|22.66|22.58|22.71|22.63|22.66|22.58|23
1642519980000|2022-01-18 15:33:00|||||||||1
1642519990000|2022-01-18 15:33:10|22.68|22.6|22.66|22.58|22.68|22.6|22.66|22.58|1
1642520000000|2022-01-18 15:33:20|22.68|22.6|22.71|22.63|22.71|22.63|22.68|22.6|20
1642520030000|2022-01-18 15:33:50|22.73|22.65|22.71|22.63|22.76|22.68|22.71|22.63|127
1642520040000|2022-01-18 15:34:00|22.73|22.65|22.71|22.63|22.76|22.68|22.71|22.63|23
1642520060000|2022-01-18 15:34:20|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|31
1642520070000|2022-01-18 15:34:30|22.71|22.63|22.66|22.58|22.71|22.63|22.66|22.58|50
1642520080000|2022-01-18 15:34:40|22.69|22.61|22.71|22.63|22.71|22.63|22.66|22.58|6
1642520090000|2022-01-18 15:34:50|22.69|22.61|22.66|22.58|22.71|22.63|22.66|22.58|13
1642520100000|2022-01-18 15:35:00|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|15
1642520110000|2022-01-18 15:35:10|22.69|22.61|22.71|22.63|22.71|22.63|22.69|22.61|51
1642520120000|2022-01-18 15:35:20|22.66|22.58|22.71|22.63|22.71|22.63|22.66|22.58|46
1642520140000|2022-01-18 15:35:40|||||||||1
1642520160000|2022-01-18 15:36:00|22.73|22.65|22.76|22.68|22.76|22.68|22.71|22.63|5
1642520170000|2022-01-18 15:36:10|22.71|22.63|22.71|22.63|22.76|22.68|22.71|22.63|148
1642520180000|2022-01-18 15:36:20|22.73|22.65|22.76|22.68|22.76|22.68|22.71|22.63|26
1642520200000|2022-01-18 15:36:40|22.71|22.63|22.76|22.68|22.76|22.68|22.71|22.63|19
1642520210000|2022-01-18 15:36:50|22.73|22.65|22.71|22.63|22.76|22.68|22.71|22.63|72
1642520220000|2022-01-18 15:37:00|22.76|22.68|22.71|22.63|22.76|22.68|22.71|22.63|6
1642520230000|2022-01-18 15:37:10|22.73|22.65|22.76|22.68|22.76|22.68|22.73|22.65|6
1642520240000|2022-01-18 15:37:20|22.71|22.63|22.76|22.68|22.76|22.68|22.71|22.63|32
1642520250000|2022-01-18 15:37:30|22.73|22.65|22.76|22.68|22.76|22.68|22.73|22.65|6
1642520260000|2022-01-18 15:37:40|||||||||1
1642520270000|2022-01-18 15:37:50|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|70
1642520280000|2022-01-18 15:38:00|22.76|22.68|22.76|22.68|22.76|22.68|22.71|22.63|56
1642520290000|2022-01-18 15:38:10|22.71|22.63|22.76|22.68|22.76|22.68|22.71|22.63|17
1642520300000|2022-01-18 15:38:20|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|30
1642520310000|2022-01-18 15:38:30|22.73|22.65|22.71|22.63|22.73|22.65|22.71|22.63|15
1642520320000|2022-01-18 15:38:40|22.73|22.65|22.76|22.68|22.76|22.68|22.73|22.65|0
1642520330000|2022-01-18 15:38:50|22.71|22.63|22.76|22.68|22.76|22.68|22.71|22.63|1
1642520360000|2022-01-18 15:39:20|22.78|22.7|22.81|22.73|22.81|22.73|22.78|22.7|17
1642520380000|2022-01-18 15:39:40|22.78|22.7|22.76|22.68|22.81|22.73|22.76|22.68|20
1642520390000|2022-01-18 15:39:50|22.81|22.73|22.81|22.73|22.81|22.73|22.76|22.68|17
1642520400000|2022-01-18 15:40:00|||||||||7
1642520410000|2022-01-18 15:40:10|22.78|22.7|22.81|22.73|22.81|22.73|22.76|22.68|2
1642520430000|2022-01-18 15:40:30|22.76|22.68|22.76|22.68|22.81|22.73|22.76|22.68|6
1642520500000|2022-01-18 15:41:40|22.81|22.73|22.81|22.73|22.81|22.73|22.78|22.7|17
1642520510000|2022-01-18 15:41:50|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|6
1642520520000|2022-01-18 15:42:00|22.78|22.7|22.81|22.73|22.81|22.73|22.76|22.68|0
1642520530000|2022-01-18 15:42:10|||||||||13
1642520540000|2022-01-18 15:42:20|22.86|22.78|22.81|22.73|22.86|22.78|22.81|22.73|242
1642520550000|2022-01-18 15:42:30|||||||||3
1642520560000|2022-01-18 15:42:40|22.78|22.7|22.81|22.73|22.81|22.73|22.76|22.68|37
1642520570000|2022-01-18 15:42:50|22.78|22.7|22.76|22.68|22.78|22.7|22.76|22.68|24
1642520590000|2022-01-18 15:43:10|22.71|22.63|22.68|22.6|22.73|22.65|22.68|22.6|101
1642520600000|2022-01-18 15:43:20|22.66|22.58|22.66|22.58|22.71|22.63|22.66|22.58|11
1642520610000|2022-01-18 15:43:30|22.68|22.6|22.68|22.6|22.71|22.63|22.66|22.58|74
1642520620000|2022-01-18 15:43:40|22.71|22.63|22.71|22.63|22.76|22.68|22.71|22.63|57
1642520630000|2022-01-18 15:43:50|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1642520650000|2022-01-18 15:44:10|22.71|22.63|22.71|22.63|22.76|22.68|22.71|22.63|41
1642520670000|2022-01-18 15:44:30|22.68|22.6|22.66|22.58|22.68|22.6|22.66|22.58|108
1642520680000|2022-01-18 15:44:40|22.64|22.56|22.66|22.58|22.66|22.58|22.61|22.53|130
1642520700000|2022-01-18 15:45:00|22.64|22.56|22.61|22.53|22.64|22.56|22.61|22.53|11
1642520710000|2022-01-18 15:45:10|22.64|22.56|22.66|22.58|22.66|22.58|22.64|22.56|44
1642520720000|2022-01-18 15:45:20|22.64|22.56|22.66|22.58|22.66|22.58|22.61|22.53|22
1642520730000|2022-01-18 15:45:30|22.64|22.56|22.66|22.58|22.66|22.58|22.64|22.56|33
1642520740000|2022-01-18 15:45:40|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|25
1642520750000|2022-01-18 15:45:50|||||||||3
1642520760000|2022-01-18 15:46:00|22.73|22.65|22.71|22.63|22.76|22.68|22.71|22.63|22
1642520770000|2022-01-18 15:46:10|22.76|22.68|22.71|22.63|22.76|22.68|22.71|22.63|5
1642520780000|2022-01-18 15:46:20|22.73|22.65|22.71|22.63|22.76|22.68|22.71|22.63|51
1642520790000|2022-01-18 15:46:30|22.76|22.68|22.71|22.63|22.76|22.68|22.71|22.63|17
1642520820000|2022-01-18 15:47:00|||||||||11
1642520830000|2022-01-18 15:47:10|22.69|22.61|22.66|22.58|22.69|22.61|22.66|22.58|3
1642520840000|2022-01-18 15:47:20|||||||||13
1642520850000|2022-01-18 15:47:30|22.71|22.63|22.71|22.63|22.71|22.63|22.68|22.6|9
1642520860000|2022-01-18 15:47:40|||||||||1
1642520870000|2022-01-18 15:47:50|22.68|22.6|22.68|22.6|22.71|22.63|22.66|22.58|10
1642520880000|2022-01-18 15:48:00|22.71|22.63|22.71|22.63|22.71|22.63|22.66|22.58|4
1642520900000|2022-01-18 15:48:20|||||||||23
1642520910000|2022-01-18 15:48:30|||||||||3
1642520920000|2022-01-18 15:48:40|22.66|22.58|22.66|22.58|22.71|22.63|22.66|22.58|12
1642520930000|2022-01-18 15:48:50|22.71|22.63|22.66|22.58|22.71|22.63|22.66|22.58|18
1642520940000|2022-01-18 15:49:00|||||||||1
1642520970000|2022-01-18 15:49:30|22.61|22.53|22.66|22.58|22.66|22.58|22.61|22.53|15
1642520980000|2022-01-18 15:49:40|||||||||1
1642521000000|2022-01-18 15:50:00|22.68|22.6|22.71|22.63|22.71|22.63|22.68|22.6|5
1642521020000|2022-01-18 15:50:20|22.68|22.6|22.66|22.58|22.71|22.63|22.66|22.58|40
1642521030000|2022-01-18 15:50:30|22.68|22.6|22.71|22.63|22.71|22.63|22.68|22.6|63
1642521050000|2022-01-18 15:50:50|22.68|22.6|22.71|22.63|22.71|22.63|22.68|22.6|17
1642521060000|2022-01-18 15:51:00|22.66|22.58|22.71|22.63|22.71|22.63|22.66|22.58|47
1642521100000|2022-01-18 15:51:40|22.73|22.65|22.76|22.68|22.76|22.68|22.71|22.63|48
1642521110000|2022-01-18 15:51:50|22.71|22.63|22.71|22.63|22.76|22.68|22.71|22.63|24
1642521120000|2022-01-18 15:52:00|22.73|22.65|22.76|22.68|22.76|22.68|22.73|22.65|0
1642521130000|2022-01-18 15:52:10|22.73|22.65|22.71|22.63|22.73|22.65|22.71|22.63|9
1642521170000|2022-01-18 15:52:50|22.66|22.58|22.71|22.63|22.71|22.63|22.66|22.58|19
1642521180000|2022-01-18 15:53:00|||||||||5
1642521190000|2022-01-18 15:53:10|22.73|22.65|22.76|22.68|22.76|22.68|22.73|22.65|1
1642521210000|2022-01-18 15:53:30|22.78|22.7|22.76|22.68|22.81|22.73|22.76|22.68|29
1642521230000|2022-01-18 15:53:50|22.78|22.7|22.76|22.68|22.78|22.7|22.76|22.68|15
1642521240000|2022-01-18 15:54:00|22.81|22.73|22.76|22.68|22.81|22.73|22.76|22.68|3
1642521260000|2022-01-18 15:54:20|||||||||2
1642521270000|2022-01-18 15:54:30|22.73|22.65|22.76|22.68|22.76|22.68|22.73|22.65|0
1642521300000|2022-01-18 15:55:00|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|135
1642521310000|2022-01-18 15:55:10|22.76|22.68|22.81|22.73|22.81|22.73|22.76|22.68|96
1642521320000|2022-01-18 15:55:20|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|1
1642521330000|2022-01-18 15:55:30|||||||||22
1642521350000|2022-01-18 15:55:50|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|50
1642521360000|2022-01-18 15:56:00|||||||||2
1642521390000|2022-01-18 15:56:30|||||||||23
1642521420000|2022-01-18 15:57:00|22.74|22.66|22.71|22.63|22.74|22.66|22.71|22.63|12
1642521440000|2022-01-18 15:57:20|||||||||2
1642521460000|2022-01-18 15:57:40|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|11
1642521480000|2022-01-18 15:58:00|22.74|22.66|22.76|22.68|22.76|22.68|22.74|22.66|37
1642521490000|2022-01-18 15:58:10|22.81|22.73|22.81|22.73|22.81|22.73|22.76|22.68|37
1642521510000|2022-01-18 15:58:30|22.79|22.71|22.81|22.73|22.81|22.73|22.76|22.68|17
1642521520000|2022-01-18 15:58:40|22.79|22.71|22.81|22.73|22.81|22.73|22.79|22.71|0
1642521540000|2022-01-18 15:59:00|22.79|22.71|22.81|22.73|22.81|22.73|22.79|22.71|0
1642521550000|2022-01-18 15:59:10|22.79|22.71|22.76|22.68|22.79|22.71|22.76|22.68|24
1642521580000|2022-01-18 15:59:40|22.71|22.63|22.74|22.66|22.76|22.68|22.71|22.63|149
1642521590000|2022-01-18 15:59:50|22.76|22.68|22.76|22.68|22.76|22.68|22.74|22.66|100
1642521600000|2022-01-18 16:00:00|22.81|22.73|22.81|22.73|22.81|22.73|22.76|22.68|165
1642521610000|2022-01-18 16:00:10|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1642521640000|2022-01-18 16:00:40|22.79|22.71|22.81|22.73|22.81|22.73|22.79|22.71|15
1642521650000|2022-01-18 16:00:50|||||||||2
1642521660000|2022-01-18 16:01:00|||||||||1
1642521670000|2022-01-18 16:01:10|||||||||2
1642521680000|2022-01-18 16:01:20|22.86|22.78|22.86|22.78|22.86|22.78|22.83|22.75|114
1642521690000|2022-01-18 16:01:30|22.83|22.75|22.86|22.78|22.86|22.78|22.83|22.75|0
1642521710000|2022-01-18 16:01:50|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1642521720000|2022-01-18 16:02:00|22.86|22.78|22.86|22.78|22.86|22.78|22.81|22.73|23
1642521740000|2022-01-18 16:02:20|22.81|22.73|22.81|22.73|22.81|22.73|22.76|22.68|213
1642521750000|2022-01-18 16:02:30|22.76|22.68|22.81|22.73|22.81|22.73|22.76|22.68|52
1642521760000|2022-01-18 16:02:40|22.76|22.68|22.76|22.68|22.81|22.73|22.76|22.68|27
1642521790000|2022-01-18 16:03:10|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|62
1642521800000|2022-01-18 16:03:20|||||||||4
1642521810000|2022-01-18 16:03:30|22.74|22.66|22.76|22.68|22.76|22.68|22.74|22.66|39
1642521820000|2022-01-18 16:03:40|||||||||20
1642521840000|2022-01-18 16:04:00|||||||||14
1642521850000|2022-01-18 16:04:10|22.71|22.63|22.76|22.68|22.76|22.68|22.71|22.63|21
1642521860000|2022-01-18 16:04:20|22.81|22.73|22.76|22.68|22.81|22.73|22.76|22.68|36
1642521890000|2022-01-18 16:04:50|22.71|22.63|22.76|22.68|22.76|22.68|22.71|22.63|323
1642521900000|2022-01-18 16:05:00|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|3
1642521920000|2022-01-18 16:05:20|22.66|22.58|22.66|22.58|22.71|22.63|22.66|22.58|114
1642521930000|2022-01-18 16:05:30|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|8
1642521950000|2022-01-18 16:05:50|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|81
1642522010000|2022-01-18 16:06:50|||||||||24
1642522060000|2022-01-18 16:07:40|||||||||10
1642522070000|2022-01-18 16:07:50|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|43
1642522080000|2022-01-18 16:08:00|22.86|22.78|22.86|22.78|22.86|22.78|22.81|22.73|75
1642522090000|2022-01-18 16:08:10|22.81|22.73|22.86|22.78|22.86|22.78|22.81|22.73|41
1642522110000|2022-01-18 16:08:30|||||||||73
1642522120000|2022-01-18 16:08:40|22.91|22.83|22.86|22.78|22.91|22.83|22.86|22.78|29
1642522160000|2022-01-18 16:09:20|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|316
1642522170000|2022-01-18 16:09:30|22.86|22.78|22.91|22.83|22.91|22.83|22.86|22.78|212
1642522180000|2022-01-18 16:09:40|22.86|22.78|22.86|22.78|22.91|22.83|22.86|22.78|71
1642522220000|2022-01-18 16:10:20|||||||||30
1642522230000|2022-01-18 16:10:30|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|122
1642522240000|2022-01-18 16:10:40|||||||||40
1642522250000|2022-01-18 16:10:50|22.86|22.78|22.91|22.83|22.91|22.83|22.86|22.78|128
1642522260000|2022-01-18 16:11:00|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|67
1642522270000|2022-01-18 16:11:10|||||||||28
1642522280000|2022-01-18 16:11:20|||||||||10
1642522310000|2022-01-18 16:11:50|22.91|22.83|22.86|22.78|22.91|22.83|22.86|22.78|122
1642522320000|2022-01-18 16:12:00|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|39
1642522330000|2022-01-18 16:12:10|22.86|22.78|22.91|22.83|22.91|22.83|22.86|22.78|156
1642522340000|2022-01-18 16:12:20|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|81
1642522360000|2022-01-18 16:12:40|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|212
1642522370000|2022-01-18 16:12:50|22.86|22.78|22.91|22.83|22.91|22.83|22.86|22.78|62
1642522390000|2022-01-18 16:13:10|22.89|22.81|22.86|22.78|22.91|22.83|22.86|22.78|84
1642522450000|2022-01-18 16:14:10|||||||||50
1642522460000|2022-01-18 16:14:20|||||||||9
1642522470000|2022-01-18 16:14:30|||||||||50
1642522480000|2022-01-18 16:14:40|22.84|22.76|22.81|22.73|22.86|22.78|22.81|22.73|115
1642522490000|2022-01-18 16:14:50|22.86|22.78|22.86|22.78|22.86|22.78|22.81|22.73|68
1642522500000|2022-01-18 16:15:00|||||||||123
1642522510000|2022-01-18 16:15:10|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|6
1642522540000|2022-01-18 16:15:40|||||||||55
1642522550000|2022-01-18 16:15:50|22.76|22.68|22.81|22.73|22.81|22.73|22.76|22.68|24
1642522560000|2022-01-18 16:16:00|22.79|22.71|22.76|22.68|22.81|22.73|22.76|22.68|56
1642522570000|2022-01-18 16:16:10|||||||||10
1642522580000|2022-01-18 16:16:20|||||||||23
1642522590000|2022-01-18 16:16:30|22.71|22.63|22.74|22.66|22.76|22.68|22.71|22.63|44
1642522600000|2022-01-18 16:16:40|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|7
1642522610000|2022-01-18 16:16:50|||||||||33
1642522630000|2022-01-18 16:17:10|22.74|22.66|22.71|22.63|22.76|22.68|22.71|22.63|296
1642522640000|2022-01-18 16:17:20|22.76|22.68|22.76|22.68|22.76|22.68|22.71|22.63|110
1642522650000|2022-01-18 16:17:30|22.71|22.63|22.71|22.63|22.76|22.68|22.71|22.63|99
1642522680000|2022-01-18 16:18:00|||||||||69
1642522690000|2022-01-18 16:18:10|22.66|22.58|22.66|22.58|22.71|22.63|22.66|22.58|151
1642522700000|2022-01-18 16:18:20|||||||||1
1642522750000|2022-01-18 16:19:10|||||||||31
1642522760000|2022-01-18 16:19:20|||||||||3
1642522770000|2022-01-18 16:19:30|||||||||24
1642522780000|2022-01-18 16:19:40|||||||||7
1642522790000|2022-01-18 16:19:50|||||||||47
1642522800000|2022-01-18 16:20:00|||||||||22
1642522820000|2022-01-18 16:20:20|||||||||31
1642522830000|2022-01-18 16:20:30|||||||||258
1642522840000|2022-01-18 16:20:40|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|184
1642522850000|2022-01-18 16:20:50|||||||||2
1642522860000|2022-01-18 16:21:00|||||||||48
1642522870000|2022-01-18 16:21:10|||||||||24
1642522880000|2022-01-18 16:21:20|22.69|22.61|22.67|22.59|22.71|22.63|22.67|22.59|32
1642522890000|2022-01-18 16:21:30|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|201
1642522900000|2022-01-18 16:21:40|22.67|22.59|22.66|22.58|22.67|22.59|22.66|22.58|27
1642522910000|2022-01-18 16:21:50|||||||||121
1642522920000|2022-01-18 16:22:00|||||||||20
1642522930000|2022-01-18 16:22:10|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|63
1642522940000|2022-01-18 16:22:20|||||||||23
1642522950000|2022-01-18 16:22:30|||||||||39
1642522960000|2022-01-18 16:22:40|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|87
1642522970000|2022-01-18 16:22:50|||||||||27
1642522980000|2022-01-18 16:23:00|||||||||20
1642522990000|2022-01-18 16:23:10|||||||||76
1642523000000|2022-01-18 16:23:20|||||||||46
1642523010000|2022-01-18 16:23:30|||||||||41
1642523020000|2022-01-18 16:23:40|22.66|22.58|22.66|22.58|22.71|22.63|22.66|22.58|324
1642523030000|2022-01-18 16:23:50|22.71|22.63|22.66|22.58|22.71|22.63|22.66|22.58|215
1642523040000|2022-01-18 16:24:00|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|47
1642523050000|2022-01-18 16:24:10|||||||||77
1642523060000|2022-01-18 16:24:20|22.66|22.58|22.66|22.58|22.69|22.61|22.66|22.58|122
1642523070000|2022-01-18 16:24:30|||||||||21
1642523080000|2022-01-18 16:24:40|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|52
1642523090000|2022-01-18 16:24:50|||||||||33
1642523100000|2022-01-18 16:25:00|||||||||22
1642523110000|2022-01-18 16:25:10|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|170
1642523120000|2022-01-18 16:25:20|||||||||22
1642523130000|2022-01-18 16:25:30|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|226
1642523140000|2022-01-18 16:25:40|||||||||23
1642523150000|2022-01-18 16:25:50|22.76|22.68|22.71|22.63|22.76|22.68|22.71|22.63|215
1642523160000|2022-01-18 16:26:00|||||||||50
1642523170000|2022-01-18 16:26:10|||||||||7
1642523180000|2022-01-18 16:26:20|||||||||21
1642523190000|2022-01-18 16:26:30|||||||||73
1642523200000|2022-01-18 16:26:40|||||||||148
1642523210000|2022-01-18 16:26:50|||||||||26
1642523220000|2022-01-18 16:27:00|||||||||22
1642523230000|2022-01-18 16:27:10|||||||||82
1642523240000|2022-01-18 16:27:20|||||||||28
1642523250000|2022-01-18 16:27:30|||||||||32
1642523260000|2022-01-18 16:27:40|||||||||24
1642523270000|2022-01-18 16:27:50|||||||||21
1642523280000|2022-01-18 16:28:00|||||||||46
1642523290000|2022-01-18 16:28:10|||||||||55
1642523300000|2022-01-18 16:28:20|||||||||28
1642523310000|2022-01-18 16:28:30|||||||||45
1642523320000|2022-01-18 16:28:40|||||||||26
1642523330000|2022-01-18 16:28:50|||||||||56
1642523340000|2022-01-18 16:29:00|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|130
1642523350000|2022-01-18 16:29:10|||||||||88
1642523360000|2022-01-18 16:29:20|||||||||15
1642523370000|2022-01-18 16:29:30|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|165
1642523380000|2022-01-18 16:29:40|||||||||12
1642523390000|2022-01-18 16:29:50|||||||||85
1642523400000|2022-01-18 16:30:00|||||||||27
1642523410000|2022-01-18 16:30:10|||||||||6
1642523420000|2022-01-18 16:30:20|||||||||4
1642523430000|2022-01-18 16:30:30|||||||||3
1642523440000|2022-01-18 16:30:40|||||||||5
1642523450000|2022-01-18 16:30:50|||||||||15
1642523460000|2022-01-18 16:31:00|22.86|22.78|22.86|22.78|22.86|22.78|22.81|22.73|187
1642523470000|2022-01-18 16:31:10|||||||||1
1642523480000|2022-01-18 16:31:20|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|22
1642523490000|2022-01-18 16:31:30|22.86|22.78|22.91|22.83|22.91|22.83|22.86|22.78|91
1642523500000|2022-01-18 16:31:40|22.89|22.81|22.86|22.78|22.91|22.83|22.86|22.78|38
1642523510000|2022-01-18 16:31:50|22.89|22.81|22.86|22.78|22.89|22.81|22.86|22.78|53
1642523520000|2022-01-18 16:32:00|22.89|22.81|22.86|22.78|22.91|22.83|22.86|22.78|60
1642523560000|2022-01-18 16:32:40|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|9
1642523570000|2022-01-18 16:32:50|||||||||1
1642523640000|2022-01-18 16:34:00|22.86|22.78|22.89|22.81|22.89|22.81|22.86|22.78|38
1642523650000|2022-01-18 16:34:10|22.91|22.83|22.86|22.78|22.91|22.83|22.86|22.78|0
1642523660000|2022-01-18 16:34:20|22.89|22.81|22.91|22.83|22.91|22.83|22.86|22.78|0
1642523700000|2022-01-18 16:35:00|22.86|22.78|22.91|22.83|22.91|22.83|22.86|22.78|14
1642523710000|2022-01-18 16:35:10|22.86|22.78|22.86|22.78|22.89|22.81|22.86|22.78|4
1642523720000|2022-01-18 16:35:20|22.89|22.81|22.86|22.78|22.89|22.81|22.86|22.78|0
1642523740000|2022-01-18 16:35:40|22.89|22.81|22.86|22.78|22.89|22.81|22.86|22.78|0
1642523750000|2022-01-18 16:35:50|22.89|22.81|22.91|22.83|22.91|22.83|22.86|22.78|49
1642523760000|2022-01-18 16:36:00|22.86|22.78|22.91|22.83|22.91|22.83|22.86|22.78|17
1642523770000|2022-01-18 16:36:10|22.89|22.81|22.86|22.78|22.91|22.83|22.86|22.78|29
1642523780000|2022-01-18 16:36:20|22.89|22.81|22.91|22.83|22.91|22.83|22.89|22.81|11
1642523790000|2022-01-18 16:36:30|22.86|22.78|22.91|22.83|22.91|22.83|22.86|22.78|1
1642523800000|2022-01-18 16:36:40|22.89|22.81|22.89|22.81|22.89|22.81|22.86|22.78|32
1642523810000|2022-01-18 16:36:50|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|8
1642523840000|2022-01-18 16:37:20|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|109
1642523850000|2022-01-18 16:37:30|22.79|22.71|22.79|22.71|22.81|22.73|22.76|22.68|32
1642523860000|2022-01-18 16:37:40|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|16
1642523870000|2022-01-18 16:37:50|22.79|22.71|22.81|22.73|22.81|22.73|22.76|22.68|86
1642523880000|2022-01-18 16:38:00|22.76|22.68|22.76|22.68|22.81|22.73|22.76|22.68|27
1642523890000|2022-01-18 16:38:10|22.79|22.71|22.76|22.68|22.81|22.73|22.76|22.68|1
1642523940000|2022-01-18 16:39:00|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|23
1642523950000|2022-01-18 16:39:10|22.69|22.61|22.66|22.58|22.71|22.63|22.66|22.58|0
1642523960000|2022-01-18 16:39:20|||||||||16
1642524000000|2022-01-18 16:40:00|||||||||20
1642524020000|2022-01-18 16:40:20|||||||||2
1642524030000|2022-01-18 16:40:30|22.67|22.59|22.71|22.63|22.71|22.63|22.66|22.58|90
1642524040000|2022-01-18 16:40:40|22.69|22.61|22.71|22.63|22.71|22.63|22.67|22.59|19
1642524050000|2022-01-18 16:40:50|22.69|22.61|22.71|22.63|22.71|22.63|22.67|22.59|24
1642524150000|2022-01-18 16:42:30|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|20
1642524170000|2022-01-18 16:42:50|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|0
1642524190000|2022-01-18 16:43:10|22.66|22.58|22.66|22.58|22.66|22.58|22.62|22.54|40
1642524200000|2022-01-18 16:43:20|22.62|22.54|22.64|22.56|22.64|22.56|22.62|22.54|24
1642524210000|2022-01-18 16:43:30|22.62|22.54|22.64|22.56|22.66|22.58|22.62|22.54|3
1642524220000|2022-01-18 16:43:40|22.62|22.54|22.62|22.54|22.67|22.59|22.62|22.54|122
1642524240000|2022-01-18 16:44:00|||||||||25
1642524250000|2022-01-18 16:44:10|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|1
1642524260000|2022-01-18 16:44:20|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|0
1642524270000|2022-01-18 16:44:30|22.64|22.56|22.67|22.59|22.67|22.59|22.64|22.56|2
1642524280000|2022-01-18 16:44:40|22.64|22.56|22.62|22.54|22.64|22.56|22.62|22.54|13
1642524290000|2022-01-18 16:44:50|22.64|22.56|22.62|22.54|22.64|22.56|22.62|22.54|0
1642524300000|2022-01-18 16:45:00|22.59|22.51|22.62|22.54|22.62|22.54|22.57|22.49|27
1642524390000|2022-01-18 16:46:30|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|7
1642524400000|2022-01-18 16:46:40|22.57|22.49|22.62|22.54|22.62|22.54|22.57|22.49|43
1642524410000|2022-01-18 16:46:50|22.57|22.49|22.59|22.51|22.62|22.54|22.57|22.49|15
1642524420000|2022-01-18 16:47:00|22.57|22.49|22.57|22.49|22.59|22.51|22.57|22.49|0
1642524480000|2022-01-18 16:48:00|22.52|22.44|22.57|22.49|22.57|22.49|22.52|22.44|31
1642524490000|2022-01-18 16:48:10|22.52|22.44|22.52|22.44|22.54|22.46|22.52|22.44|69
1642524510000|2022-01-18 16:48:30|||||||||1
1642524540000|2022-01-18 16:49:00|22.57|22.49|22.57|22.49|22.57|22.49|22.54|22.46|15
1642524550000|2022-01-18 16:49:10|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|10
1642524600000|2022-01-18 16:50:00|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|103
1642524670000|2022-01-18 16:51:10|||||||||4
1642524680000|2022-01-18 16:51:20|||||||||1
1642524690000|2022-01-18 16:51:30|22.52|22.44|22.52|22.44|22.52|22.44|22.47|22.39|77
1642524700000|2022-01-18 16:51:40|22.49|22.41|22.52|22.44|22.52|22.44|22.47|22.39|26
1642524710000|2022-01-18 16:51:50|22.47|22.39|22.52|22.44|22.52|22.44|22.47|22.39|36
1642524720000|2022-01-18 16:52:00|22.47|22.39|22.52|22.44|22.52|22.44|22.47|22.39|6
1642524730000|2022-01-18 16:52:10|22.49|22.41|22.52|22.44|22.52|22.44|22.49|22.41|0
1642524760000|2022-01-18 16:52:40|||||||||6
1642524780000|2022-01-18 16:53:00|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1642524790000|2022-01-18 16:53:10|22.52|22.44|22.52|22.44|22.52|22.44|22.47|22.39|6
1642524810000|2022-01-18 16:53:30|22.49|22.41|22.52|22.44|22.52|22.44|22.49|22.41|0
1642524830000|2022-01-18 16:53:50|22.49|22.41|22.52|22.44|22.52|22.44|22.49|22.41|0
1642524840000|2022-01-18 16:54:00|22.49|22.41|22.49|22.41|22.52|22.44|22.49|22.41|0
1642524850000|2022-01-18 16:54:10|22.52|22.44|22.49|22.41|22.52|22.44|22.49|22.41|16
1642524860000|2022-01-18 16:54:20|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1642524890000|2022-01-18 16:54:50|||||||||15
1642524900000|2022-01-18 16:55:00|||||||||2
1642524910000|2022-01-18 16:55:10|||||||||9
1642524920000|2022-01-18 16:55:20|22.54|22.46|22.54|22.46|22.54|22.46|22.52|22.44|9
1642524930000|2022-01-18 16:55:30|22.56|22.48|22.57|22.49|22.57|22.49|22.56|22.48|1
1642524940000|2022-01-18 16:55:40|22.56|22.48|22.57|22.49|22.57|22.49|22.54|22.46|4
1642524950000|2022-01-18 16:55:50|22.56|22.48|22.54|22.46|22.57|22.49|22.54|22.46|4
1642524960000|2022-01-18 16:56:00|22.56|22.48|22.57|22.49|22.57|22.49|22.54|22.46|0
1642524970000|2022-01-18 16:56:10|22.56|22.48|22.57|22.49|22.57|22.49|22.56|22.48|0
1642524980000|2022-01-18 16:56:20|22.54|22.46|22.54|22.46|22.57|22.49|22.52|22.44|9
1642524990000|2022-01-18 16:56:30|22.56|22.48|22.56|22.48|22.56|22.48|22.54|22.46|0
1642525000000|2022-01-18 16:56:40|22.54|22.46|22.56|22.48|22.56|22.48|22.52|22.44|18
1642525010000|2022-01-18 16:56:50|22.54|22.46|22.54|22.46|22.56|22.48|22.52|22.44|0
1642525020000|2022-01-18 16:57:00|22.52|22.44|22.52|22.44|22.54|22.46|22.52|22.44|0
1642525030000|2022-01-18 16:57:10|22.54|22.46|22.56|22.48|22.56|22.48|22.52|22.44|4
1642525040000|2022-01-18 16:57:20|22.52|22.44|22.56|22.48|22.56|22.48|22.52|22.44|18
1642525050000|2022-01-18 16:57:30|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|3
1642525060000|2022-01-18 16:57:40|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|0
1642525080000|2022-01-18 16:58:00|22.56|22.48|22.56|22.48|22.56|22.48|22.54|22.46|3
1642525100000|2022-01-18 16:58:20|22.54|22.46|22.56|22.48|22.56|22.48|22.54|22.46|0
1642525160000|2022-01-18 16:59:20|22.52|22.44|22.54|22.46|22.54|22.46|22.52|22.44|20
1642525170000|2022-01-18 16:59:30|22.52|22.44|22.52|22.44|22.54|22.46|22.52|22.44|0
1642525180000|2022-01-18 16:59:40|22.54|22.46|22.52|22.44|22.56|22.48|22.52|22.44|33
1642525200000|2022-01-18 17:00:00|22.54|22.46|22.52|22.44|22.56|22.48|22.52|22.44|0
1642525220000|2022-01-18 17:00:20|22.54|22.46|22.54|22.46|22.54|22.46|22.52|22.44|0
1642525230000|2022-01-18 17:00:30|22.56|22.48|22.56|22.48|22.56|22.48|22.52|22.44|3
1642525250000|2022-01-18 17:00:50|22.57|22.49|22.61|22.53|22.61|22.53|22.57|22.49|0
1642525280000|2022-01-18 17:01:20|22.66|22.58|22.66|22.58|22.66|22.58|22.62|22.54|7
1642525290000|2022-01-18 17:01:30|22.64|22.56|22.66|22.58|22.66|22.58|22.64|22.56|8
1642525300000|2022-01-18 17:01:40|22.64|22.56|22.66|22.58|22.66|22.58|22.64|22.56|3
1642525330000|2022-01-18 17:02:10|22.64|22.56|22.66|22.58|22.66|22.58|22.64|22.56|0
1642525390000|2022-01-18 17:03:10|22.64|22.56|22.66|22.58|22.66|22.58|22.64|22.56|0
1642525400000|2022-01-18 17:03:20|||||||||4
1642525410000|2022-01-18 17:03:30|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|3
1642525450000|2022-01-18 17:04:10|22.66|22.58|22.66|22.58|22.67|22.59|22.66|22.58|2
1642525470000|2022-01-18 17:04:30|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|1
1642525510000|2022-01-18 17:05:10|||||||||3
1642525520000|2022-01-18 17:05:20|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|19
1642525530000|2022-01-18 17:05:30|22.71|22.63|22.71|22.63|22.71|22.63|22.67|22.59|5
1642525560000|2022-01-18 17:06:00|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1642525570000|2022-01-18 17:06:10|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|0
1642525580000|2022-01-18 17:06:20|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|1
1642525590000|2022-01-18 17:06:30|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|0
1642525600000|2022-01-18 17:06:40|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1642525610000|2022-01-18 17:06:50|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|6
1642525620000|2022-01-18 17:07:00|22.67|22.59|22.69|22.61|22.69|22.61|22.67|22.59|25
1642525630000|2022-01-18 17:07:10|22.71|22.63|22.69|22.61|22.72|22.64|22.69|22.61|0
1642525640000|2022-01-18 17:07:20|22.67|22.59|22.67|22.59|22.69|22.61|22.67|22.59|0
1642525650000|2022-01-18 17:07:30|22.69|22.61|22.69|22.61|22.71|22.63|22.67|22.59|4
1642525660000|2022-01-18 17:07:40|22.67|22.59|22.72|22.64|22.72|22.64|22.67|22.59|9
1642525670000|2022-01-18 17:07:50|||||||||1
1642525730000|2022-01-18 17:08:50|22.71|22.63|22.72|22.64|22.72|22.64|22.71|22.63|0
1642525740000|2022-01-18 17:09:00|22.69|22.61|22.67|22.59|22.71|22.63|22.67|22.59|9
1642525750000|2022-01-18 17:09:10|||||||||1
1642525760000|2022-01-18 17:09:20|||||||||14
1642525830000|2022-01-18 17:10:30|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|18
1642525850000|2022-01-18 17:10:50|22.69|22.61|22.69|22.61|22.72|22.64|22.69|22.61|0
1642525860000|2022-01-18 17:11:00|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1642525870000|2022-01-18 17:11:10|22.76|22.68|22.74|22.66|22.77|22.69|22.74|22.66|40
1642525880000|2022-01-18 17:11:20|22.72|22.64|22.72|22.64|22.74|22.66|22.72|22.64|0
1642525890000|2022-01-18 17:11:30|22.74|22.66|22.74|22.66|22.77|22.69|22.72|22.64|0
1642525900000|2022-01-18 17:11:40|22.72|22.64|22.74|22.66|22.74|22.66|22.72|22.64|0
1642525910000|2022-01-18 17:11:50|22.76|22.68|22.77|22.69|22.77|22.69|22.76|22.68|0
1642525920000|2022-01-18 17:12:00|22.76|22.68|22.76|22.68|22.77|22.69|22.76|22.68|0
1642525940000|2022-01-18 17:12:20|22.72|22.64|22.74|22.66|22.74|22.66|22.72|22.64|4
1642525950000|2022-01-18 17:12:30|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1642525960000|2022-01-18 17:12:40|22.74|22.66|22.74|22.66|22.76|22.68|22.72|22.64|0
1642525970000|2022-01-18 17:12:50|22.72|22.64|22.74|22.66|22.74|22.66|22.72|22.64|0
1642525980000|2022-01-18 17:13:00|22.72|22.64|22.72|22.64|22.74|22.66|22.72|22.64|0
1642525990000|2022-01-18 17:13:10|22.74|22.66|22.74|22.66|22.74|22.66|22.72|22.64|0
1642526000000|2022-01-18 17:13:20|22.72|22.64|22.74|22.66|22.74|22.66|22.72|22.64|0
1642526010000|2022-01-18 17:13:30|22.72|22.64|22.72|22.64|22.74|22.66|22.72|22.64|0
1642526070000|2022-01-18 17:14:30|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|0
1642526080000|2022-01-18 17:14:40|||||||||1
1642526090000|2022-01-18 17:14:50|22.67|22.59|22.67|22.59|22.69|22.61|22.67|22.59|33
1642526100000|2022-01-18 17:15:00|22.69|22.61|22.69|22.61|22.72|22.64|22.67|22.59|0
1642526110000|2022-01-18 17:15:10|22.72|22.64|22.72|22.64|22.72|22.64|22.69|22.61|0
1642526120000|2022-01-18 17:15:20|22.69|22.61|22.72|22.64|22.72|22.64|22.69|22.61|0
1642526130000|2022-01-18 17:15:30|22.69|22.61|22.72|22.64|22.72|22.64|22.69|22.61|0
1642526160000|2022-01-18 17:16:00|22.76|22.68|22.77|22.69|22.77|22.69|22.74|22.66|7
1642526180000|2022-01-18 17:16:20|22.76|22.68|22.76|22.68|22.77|22.69|22.74|22.66|0
1642526190000|2022-01-18 17:16:30|22.74|22.66|22.74|22.66|22.76|22.68|22.72|22.64|0
1642526200000|2022-01-18 17:16:40|22.76|22.68|22.74|22.66|22.77|22.69|22.74|22.66|0
1642526210000|2022-01-18 17:16:50|22.77|22.69|22.74|22.66|22.77|22.69|22.72|22.64|0
1642526220000|2022-01-18 17:17:00|22.72|22.64|22.72|22.64|22.74|22.66|22.72|22.64|0
1642526250000|2022-01-18 17:17:30|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|23
1642526280000|2022-01-18 17:18:00|22.69|22.61|22.69|22.61|22.71|22.63|22.67|22.59|10
1642526290000|2022-01-18 17:18:10|22.67|22.59|22.69|22.61|22.69|22.61|22.67|22.59|6
1642526300000|2022-01-18 17:18:20|22.71|22.63|22.67|22.59|22.71|22.63|22.67|22.59|5
1642526310000|2022-01-18 17:18:30|22.64|22.56|22.66|22.58|22.66|22.58|22.62|22.54|0
1642526320000|2022-01-18 17:18:40|22.64|22.56|22.66|22.58|22.67|22.59|22.62|22.54|0
1642526330000|2022-01-18 17:18:50|22.67|22.59|22.66|22.58|22.67|22.59|22.66|22.58|23
1642526340000|2022-01-18 17:19:00|22.67|22.59|22.66|22.58|22.67|22.59|22.64|22.56|0
1642526350000|2022-01-18 17:19:10|22.67|22.59|22.67|22.59|22.67|22.59|22.66|22.58|0
1642526370000|2022-01-18 17:19:30|||||||||8
1642526410000|2022-01-18 17:20:10|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|15
1642526420000|2022-01-18 17:20:20|22.67|22.59|22.69|22.61|22.71|22.63|22.67|22.59|19
1642526430000|2022-01-18 17:20:30|22.71|22.63|22.69|22.61|22.71|22.63|22.69|22.61|2
1642526440000|2022-01-18 17:20:40|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1642526450000|2022-01-18 17:20:50|22.69|22.61|22.69|22.61|22.69|22.61|22.67|22.59|0
1642526460000|2022-01-18 17:21:00|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1642526470000|2022-01-18 17:21:10|22.66|22.58|22.67|22.59|22.67|22.59|22.66|22.58|9
1642526480000|2022-01-18 17:21:20|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|7
1642526490000|2022-01-18 17:21:30|22.67|22.59|22.69|22.61|22.69|22.61|22.67|22.59|0
1642526500000|2022-01-18 17:21:40|22.71|22.63|22.69|22.61|22.72|22.64|22.69|22.61|0
1642526510000|2022-01-18 17:21:50|22.71|22.63|22.69|22.61|22.71|22.63|22.69|22.61|0
1642526520000|2022-01-18 17:22:00|22.67|22.59|22.67|22.59|22.71|22.63|22.67|22.59|0
1642526530000|2022-01-18 17:22:10|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|0
1642526540000|2022-01-18 17:22:20|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|0
1642526550000|2022-01-18 17:22:30|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|0
1642526560000|2022-01-18 17:22:40|22.71|22.63|22.69|22.61|22.72|22.64|22.69|22.61|0
1642526570000|2022-01-18 17:22:50|22.67|22.59|22.67|22.59|22.69|22.61|22.67|22.59|0
1642526580000|2022-01-18 17:23:00|22.69|22.61|22.69|22.61|22.71|22.63|22.67|22.59|0
1642526590000|2022-01-18 17:23:10|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1642526600000|2022-01-18 17:23:20|22.69|22.61|22.69|22.61|22.71|22.63|22.67|22.59|0
1642526610000|2022-01-18 17:23:30|22.67|22.59|22.71|22.63|22.71|22.63|22.67|22.59|0
1642526620000|2022-01-18 17:23:40|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1642526630000|2022-01-18 17:23:50|22.77|22.69|22.74|22.66|22.77|22.69|22.74|22.66|4
1642526640000|2022-01-18 17:24:00|22.72|22.64|22.74|22.66|22.76|22.68|22.72|22.64|0
1642526650000|2022-01-18 17:24:10|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1642526660000|2022-01-18 17:24:20|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|0
1642526670000|2022-01-18 17:24:30|22.76|22.68|22.81|22.73|22.81|22.73|22.76|22.68|0
1642526680000|2022-01-18 17:24:40|22.79|22.71|22.81|22.73|22.81|22.73|22.79|22.71|0
1642526690000|2022-01-18 17:24:50|22.79|22.71|22.81|22.73|22.81|22.73|22.77|22.69|11
1642526700000|2022-01-18 17:25:00|22.77|22.69|22.81|22.73|22.81|22.73|22.77|22.69|0
1642526710000|2022-01-18 17:25:10|22.79|22.71|22.79|22.71|22.81|22.73|22.77|22.69|0
1642526720000|2022-01-18 17:25:20|22.77|22.69|22.81|22.73|22.81|22.73|22.77|22.69|0
1642526730000|2022-01-18 17:25:30|22.79|22.71|22.81|22.73|22.81|22.73|22.79|22.71|2
1642526740000|2022-01-18 17:25:40|22.79|22.71|22.79|22.71|22.81|22.73|22.79|22.71|0
1642526750000|2022-01-18 17:25:50|22.81|22.73|22.81|22.73|22.81|22.73|22.79|22.71|0
1642526780000|2022-01-18 17:26:20|||||||||2
1642526800000|2022-01-18 17:26:40|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|0
1642526820000|2022-01-18 17:27:00|22.81|22.73|22.82|22.74|22.82|22.74|22.81|22.73|20
1642526830000|2022-01-18 17:27:10|||||||||3
1642526840000|2022-01-18 17:27:20|22.81|22.73|22.82|22.74|22.82|22.74|22.81|22.73|0
1642526870000|2022-01-18 17:27:50|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1642526880000|2022-01-18 17:28:00|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|0
1642526890000|2022-01-18 17:28:10|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|3
1642526900000|2022-01-18 17:28:20|22.84|22.76|22.86|22.78|22.86|22.78|22.84|22.76|0
1642526920000|2022-01-18 17:28:40|||||||||1
1642526940000|2022-01-18 17:29:00|22.81|22.73|22.86|22.78|22.86|22.78|22.81|22.73|88
1642526960000|2022-01-18 17:29:20|22.84|22.76|22.84|22.76|22.86|22.78|22.84|22.76|11
1642526970000|2022-01-18 17:29:30|22.86|22.78|22.86|22.78|22.86|22.78|22.82|22.74|3
1642527000000|2022-01-18 17:30:00|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|16
1642527010000|2022-01-18 17:30:10|22.86|22.78|22.91|22.83|22.91|22.83|22.86|22.78|8
1642527020000|2022-01-18 17:30:20|||||||||4
1642527030000|2022-01-18 17:30:30|||||||||45
1642527040000|2022-01-18 17:30:40|22.96|22.88|22.94|22.86|22.96|22.88|22.91|22.83|31
1642527050000|2022-01-18 17:30:50|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|15
1642527060000|2022-01-18 17:31:00|22.96|22.88|22.96|22.88|22.96|22.88|22.94|22.86|5
1642527070000|2022-01-18 17:31:10|22.94|22.86|22.94|22.86|22.96|22.88|22.94|22.86|2
1642527080000|2022-01-18 17:31:20|22.96|22.88|22.96|22.88|22.96|22.88|22.92|22.84|9
1642527090000|2022-01-18 17:31:30|22.94|22.86|22.91|22.83|22.96|22.88|22.91|22.83|0
1642527100000|2022-01-18 17:31:40|22.92|22.84|22.91|22.83|22.96|22.88|22.91|22.83|0
1642527110000|2022-01-18 17:31:50|22.94|22.86|22.96|22.88|22.96|22.88|22.94|22.86|0
1642527120000|2022-01-18 17:32:00|22.94|22.86|22.96|22.88|22.96|22.88|22.91|22.83|0
1642527130000|2022-01-18 17:32:10|22.94|22.86|22.96|22.88|22.96|22.88|22.91|22.83|1
1642527140000|2022-01-18 17:32:20|22.91|22.83|22.94|22.86|22.96|22.88|22.91|22.83|3
1642527150000|2022-01-18 17:32:30|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|1
1642527160000|2022-01-18 17:32:40|||||||||1
1642527170000|2022-01-18 17:32:50|22.97|22.89|23.01|22.93|23.01|22.93|22.97|22.89|11
1642527180000|2022-01-18 17:33:00|22.99|22.91|23.01|22.93|23.01|22.93|22.99|22.91|0
1642527190000|2022-01-18 17:33:10|22.99|22.91|22.97|22.89|22.99|22.91|22.97|22.89|0
1642527200000|2022-01-18 17:33:20|||||||||3
1642527210000|2022-01-18 17:33:30|23.01|22.93|22.97|22.89|23.01|22.93|22.97|22.89|1
1642527220000|2022-01-18 17:33:40|22.99|22.91|22.97|22.89|22.99|22.91|22.97|22.89|0
1642527230000|2022-01-18 17:33:50|22.99|22.91|23.01|22.93|23.01|22.93|22.97|22.89|80
1642527240000|2022-01-18 17:34:00|22.99|22.91|22.97|22.89|22.99|22.91|22.97|22.89|12
1642527250000|2022-01-18 17:34:10|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|0
1642527280000|2022-01-18 17:34:40|22.92|22.84|22.91|22.83|22.94|22.86|22.91|22.83|23
1642527300000|2022-01-18 17:35:00|22.92|22.84|22.92|22.84|22.92|22.84|22.91|22.83|0
1642527310000|2022-01-18 17:35:10|22.91|22.83|22.92|22.84|22.92|22.84|22.91|22.83|0
1642527320000|2022-01-18 17:35:20|22.94|22.86|22.92|22.84|22.94|22.86|22.92|22.84|2
1642527330000|2022-01-18 17:35:30|22.96|22.88|22.94|22.86|22.96|22.88|22.94|22.86|4
1642527340000|2022-01-18 17:35:40|22.96|22.88|22.96|22.88|22.96|22.88|22.94|22.86|2
1642527350000|2022-01-18 17:35:50|22.94|22.86|22.96|22.88|22.96|22.88|22.92|22.84|0
1642527360000|2022-01-18 17:36:00|22.97|22.89|22.96|22.88|22.97|22.89|22.96|22.88|0
1642527370000|2022-01-18 17:36:10|22.94|22.86|22.96|22.88|22.96|22.88|22.94|22.86|4
1642527380000|2022-01-18 17:36:20|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|0
1642527390000|2022-01-18 17:36:30|22.96|22.88|22.96|22.88|22.96|22.88|22.92|22.84|0
1642527400000|2022-01-18 17:36:40|22.94|22.86|22.96|22.88|22.96|22.88|22.94|22.86|0
1642527420000|2022-01-18 17:37:00|22.97|22.89|23.01|22.93|23.01|22.93|22.97|22.89|1
1642527430000|2022-01-18 17:37:10|22.97|22.89|22.97|22.89|23.01|22.93|22.97|22.89|5
1642527440000|2022-01-18 17:37:20|22.99|22.91|23.01|22.93|23.01|22.93|22.97|22.89|0
1642527470000|2022-01-18 17:37:50|22.99|22.91|22.97|22.89|23.01|22.93|22.97|22.89|6
1642527480000|2022-01-18 17:38:00|23.01|22.93|23.01|22.93|23.01|22.93|22.97|22.89|3
1642527490000|2022-01-18 17:38:10|22.99|22.91|22.97|22.89|23.01|22.93|22.97|22.89|0
1642527500000|2022-01-18 17:38:20|22.99|22.91|22.97|22.89|23.01|22.93|22.97|22.89|3
1642527510000|2022-01-18 17:38:30|22.99|22.91|22.96|22.88|22.99|22.91|22.96|22.88|0
1642527520000|2022-01-18 17:38:40|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|1
1642527530000|2022-01-18 17:38:50|22.96|22.88|22.97|22.89|22.99|22.91|22.96|22.88|0
1642527540000|2022-01-18 17:39:00|22.99|22.91|22.97|22.89|22.99|22.91|22.97|22.89|0
1642527560000|2022-01-18 17:39:20|22.96|22.88|22.96|22.88|22.97|22.89|22.96|22.88|0
1642527570000|2022-01-18 17:39:30|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|0
1642527580000|2022-01-18 17:39:40|22.96|22.88|22.94|22.86|22.96|22.88|22.92|22.84|0
1642527590000|2022-01-18 17:39:50|22.92|22.84|22.96|22.88|22.96|22.88|22.92|22.84|0
1642527600000|2022-01-18 17:40:00|22.94|22.86|22.96|22.88|22.96|22.88|22.92|22.84|0
1642527610000|2022-01-18 17:40:10|22.94|22.86|22.94|22.86|22.94|22.86|22.92|22.84|3
1642527620000|2022-01-18 17:40:20|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|0
1642527630000|2022-01-18 17:40:30|||||||||2
1642527680000|2022-01-18 17:41:20|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|12
1642527700000|2022-01-18 17:41:40|22.91|22.83|22.89|22.81|22.92|22.84|22.89|22.81|27
1642527710000|2022-01-18 17:41:50|22.92|22.84|22.87|22.79|22.92|22.84|22.87|22.79|0
1642527720000|2022-01-18 17:42:00|22.89|22.81|22.92|22.84|22.92|22.84|22.89|22.81|0
1642527830000|2022-01-18 17:43:50|22.94|22.86|22.92|22.84|22.94|22.86|22.92|22.84|0
1642527840000|2022-01-18 17:44:00|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|0
1642527850000|2022-01-18 17:44:10|22.96|22.88|22.96|22.88|22.96|22.88|22.94|22.86|0
1642527860000|2022-01-18 17:44:20|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|1
1642527870000|2022-01-18 17:44:30|22.94|22.86|22.97|22.89|22.97|22.89|22.94|22.86|0
1642527880000|2022-01-18 17:44:40|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|0
1642527890000|2022-01-18 17:44:50|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|0
1642527900000|2022-01-18 17:45:00|22.99|22.91|22.97|22.89|22.99|22.91|22.97|22.89|0
1642527910000|2022-01-18 17:45:10|22.99|22.91|22.99|22.91|22.99|22.91|22.97|22.89|0
1642527920000|2022-01-18 17:45:20|22.97|22.89|22.99|22.91|22.99|22.91|22.97|22.89|0
1642527930000|2022-01-18 17:45:30|22.97|22.89|22.99|22.91|22.99|22.91|22.97|22.89|0
1642527940000|2022-01-18 17:45:40|23.01|22.93|22.99|22.91|23.01|22.93|22.99|22.91|0
1642527950000|2022-01-18 17:45:50|22.97|22.89|22.97|22.89|22.99|22.91|22.97|22.89|0
1642527960000|2022-01-18 17:46:00|22.99|22.91|23.01|22.93|23.01|22.93|22.99|22.91|0
1642527970000|2022-01-18 17:46:10|22.99|22.91|22.99|22.91|23.01|22.93|22.99|22.91|0
1642527980000|2022-01-18 17:46:20|23.01|22.93|23.01|22.93|23.01|22.93|22.99|22.91|0
1642527990000|2022-01-18 17:46:30|22.99|22.91|23.01|22.93|23.01|22.93|22.99|22.91|0
1642528000000|2022-01-18 17:46:40|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|1
1642528010000|2022-01-18 17:46:50|23.01|22.93|23.02|22.94|23.04|22.96|22.99|22.91|0
1642528020000|2022-01-18 17:47:00|23.04|22.96|23.06|22.98|23.06|22.98|23.04|22.96|1
1642528030000|2022-01-18 17:47:10|23.07|22.99|23.04|22.96|23.07|22.99|23.04|22.96|0
1642528040000|2022-01-18 17:47:20|23.06|22.98|23.04|22.96|23.06|22.98|23.04|22.96|0
1642528050000|2022-01-18 17:47:30|23.06|22.98|23.02|22.94|23.06|22.98|23.02|22.94|1
1642528070000|2022-01-18 17:47:50|23.04|22.96|23.04|22.96|23.04|22.96|23.02|22.94|0
1642528080000|2022-01-18 17:48:00|23.02|22.94|23.04|22.96|23.06|22.98|23.02|22.94|0
1642528090000|2022-01-18 17:48:10|23.02|22.94|23.07|22.99|23.07|22.99|23.02|22.94|0
1642528100000|2022-01-18 17:48:20|23.09|23.01|23.11|23.03|23.11|23.03|23.09|23.01|14
1642528110000|2022-01-18 17:48:30|23.09|23.01|23.09|23.01|23.09|23.01|23.07|22.99|1
1642528120000|2022-01-18 17:48:40|23.07|22.99|23.09|23.01|23.09|23.01|23.07|22.99|0
1642528130000|2022-01-18 17:48:50|23.11|23.03|23.09|23.01|23.11|23.03|23.07|22.99|0
1642528140000|2022-01-18 17:49:00|23.07|22.99|23.09|23.01|23.09|23.01|23.07|22.99|0
1642528150000|2022-01-18 17:49:10|23.07|22.99|23.07|22.99|23.09|23.01|23.07|22.99|0
1642528160000|2022-01-18 17:49:20|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1642528170000|2022-01-18 17:49:30|23.06|22.98|23.07|22.99|23.09|23.01|23.04|22.96|0
1642528180000|2022-01-18 17:49:40|23.09|23.01|23.09|23.01|23.11|23.03|23.07|22.99|7
1642528190000|2022-01-18 17:49:50|23.11|23.03|23.09|23.01|23.11|23.03|23.07|22.99|2
1642528200000|2022-01-18 17:50:00|23.07|22.99|23.09|23.01|23.09|23.01|23.07|22.99|1
1642528210000|2022-01-18 17:50:10|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|7
1642528260000|2022-01-18 17:51:00|23.04|22.96|23.02|22.94|23.04|22.96|23.02|22.94|11
1642528270000|2022-01-18 17:51:10|23.04|22.96|23.02|22.94|23.04|22.96|23.02|22.94|1
1642528290000|2022-01-18 17:51:30|||||||||2
1642528330000|2022-01-18 17:52:10|23.04|22.96|23.02|22.94|23.04|22.96|23.02|22.94|0
1642528410000|2022-01-18 17:53:30|23.04|22.96|23.04|22.96|23.04|22.96|23.02|22.94|0
1642528420000|2022-01-18 17:53:40|23.02|22.94|23.04|22.96|23.04|22.96|23.02|22.94|0
1642528430000|2022-01-18 17:53:50|23.06|22.98|23.04|22.96|23.07|22.99|23.04|22.96|0
1642528440000|2022-01-18 17:54:00|23.07|22.99|23.04|22.96|23.07|22.99|23.04|22.96|0
1642528460000|2022-01-18 17:54:20|23.07|22.99|23.04|22.96|23.07|22.99|23.04|22.96|0
1642528480000|2022-01-18 17:54:40|23.02|22.94|23.04|22.96|23.04|22.96|23.02|22.94|0
1642528490000|2022-01-18 17:54:50|23.07|22.99|23.04|22.96|23.07|22.99|23.04|22.96|0
1642528500000|2022-01-18 17:55:00|23.02|22.94|23.04|22.96|23.07|22.99|23.02|22.94|0
1642528510000|2022-01-18 17:55:10|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|1
1642528520000|2022-01-18 17:55:20|||||||||3
1642528550000|2022-01-18 17:55:50|23.06|22.98|23.04|22.96|23.06|22.98|23.02|22.94|4
1642528560000|2022-01-18 17:56:00|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|0
1642528660000|2022-01-18 17:57:40|23.04|22.96|23.02|22.94|23.04|22.96|23.02|22.94|0
1642528670000|2022-01-18 17:57:50|23.04|22.96|23.04|22.96|23.04|22.96|23.02|22.94|0
1642528680000|2022-01-18 17:58:00|23.02|22.94|23.04|22.96|23.04|22.96|23.02|22.94|0
1642528690000|2022-01-18 17:58:10|23.02|22.94|23.02|22.94|23.04|22.96|23.02|22.94|0
1642528700000|2022-01-18 17:58:20|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|5
1642528710000|2022-01-18 17:58:30|23.07|22.99|23.04|22.96|23.07|22.99|23.02|22.94|0
1642528720000|2022-01-18 17:58:40|23.02|22.94|23.07|22.99|23.07|22.99|23.02|22.94|0
1642528730000|2022-01-18 17:58:50|23.04|22.96|23.07|22.99|23.07|22.99|23.04|22.96|0
1642528770000|2022-01-18 17:59:30|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|33
1642528790000|2022-01-18 17:59:50|23.14|23.06|23.12|23.04|23.14|23.06|23.12|23.04|0
1642528800000|2022-01-18 18:00:00|23.14|23.06|23.14|23.06|23.17|23.09|23.12|23.04|5
1642528810000|2022-01-18 18:00:10|23.17|23.09|23.12|23.04|23.17|23.09|23.12|23.04|0
1642528820000|2022-01-18 18:00:20|23.14|23.06|23.14|23.06|23.17|23.09|23.12|23.04|0
1642528830000|2022-01-18 18:00:30|23.12|23.04|23.14|23.06|23.17|23.09|23.12|23.04|0
1642528840000|2022-01-18 18:00:40|23.17|23.09|23.17|23.09|23.17|23.09|23.12|23.04|1
1642528850000|2022-01-18 18:00:50|||||||||2
1642528870000|2022-01-18 18:01:10|23.14|23.06|23.17|23.09|23.17|23.09|23.14|23.06|0
1642528880000|2022-01-18 18:01:20|23.12|23.04|23.12|23.04|23.17|23.09|23.12|23.04|10
1642528890000|2022-01-18 18:01:30|23.17|23.09|23.12|23.04|23.17|23.09|23.12|23.04|0
1642528900000|2022-01-18 18:01:40|23.17|23.09|23.17|23.09|23.17|23.09|23.12|23.04|0
1642528910000|2022-01-18 18:01:50|23.14|23.06|23.17|23.09|23.17|23.09|23.14|23.06|0
1642528960000|2022-01-18 18:02:40|23.21|23.13|23.19|23.11|23.21|23.13|23.17|23.09|12
1642528970000|2022-01-18 18:02:50|23.17|23.09|23.19|23.11|23.22|23.14|23.17|23.09|1
1642528980000|2022-01-18 18:03:00|23.22|23.14|23.22|23.14|23.22|23.14|23.19|23.11|0
1642528990000|2022-01-18 18:03:10|23.19|23.11|23.19|23.11|23.22|23.14|23.17|23.09|0
1642529000000|2022-01-18 18:03:20|23.17|23.09|23.17|23.09|23.19|23.11|23.17|23.09|0
1642529010000|2022-01-18 18:03:30|||||||||5
1642529030000|2022-01-18 18:03:50|23.14|23.06|23.12|23.04|23.17|23.09|23.12|23.04|2
1642529040000|2022-01-18 18:04:00|23.14|23.06|23.17|23.09|23.17|23.09|23.14|23.06|0
1642529050000|2022-01-18 18:04:10|23.12|23.04|23.12|23.04|23.14|23.06|23.12|23.04|0
1642529070000|2022-01-18 18:04:30|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1642529080000|2022-01-18 18:04:40|23.14|23.06|23.17|23.09|23.17|23.09|23.14|23.06|2
1642529090000|2022-01-18 18:04:50|23.14|23.06|23.17|23.09|23.17|23.09|23.14|23.06|0
1642529100000|2022-01-18 18:05:00|23.22|23.14|23.17|23.09|23.22|23.14|23.17|23.09|45
1642529130000|2022-01-18 18:05:30|||||||||4
1642529150000|2022-01-18 18:05:50|23.22|23.14|23.19|23.11|23.22|23.14|23.19|23.11|3
1642529160000|2022-01-18 18:06:00|23.22|23.14|23.22|23.14|23.22|23.14|23.19|23.11|0
1642529170000|2022-01-18 18:06:10|23.19|23.11|23.22|23.14|23.22|23.14|23.17|23.09|0
1642529180000|2022-01-18 18:06:20|23.19|23.11|23.19|23.11|23.22|23.14|23.17|23.09|5
1642529190000|2022-01-18 18:06:30|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1642529220000|2022-01-18 18:07:00|23.19|23.11|23.19|23.11|23.22|23.14|23.17|23.09|1
1642529230000|2022-01-18 18:07:10|23.17|23.09|23.17|23.09|23.19|23.11|23.17|23.09|0
1642529250000|2022-01-18 18:07:30|23.19|23.11|23.17|23.09|23.19|23.11|23.17|23.09|0
1642529310000|2022-01-18 18:08:30|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|2
1642529320000|2022-01-18 18:08:40|23.14|23.06|23.17|23.09|23.17|23.09|23.12|23.04|2
1642529330000|2022-01-18 18:08:50|23.14|23.06|23.12|23.04|23.14|23.06|23.12|23.04|2
1642529340000|2022-01-18 18:09:00|23.14|23.06|23.14|23.06|23.17|23.09|23.12|23.04|2
1642529350000|2022-01-18 18:09:10|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1642529360000|2022-01-18 18:09:20|23.14|23.06|23.14|23.06|23.17|23.09|23.14|23.06|0
1642529370000|2022-01-18 18:09:30|23.17|23.09|23.12|23.04|23.17|23.09|23.12|23.04|0
1642529380000|2022-01-18 18:09:40|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|4
1642529390000|2022-01-18 18:09:50|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|0
1642529400000|2022-01-18 18:10:00|23.12|23.04|23.12|23.04|23.12|23.04|23.07|22.99|4
1642529410000|2022-01-18 18:10:10|23.09|23.01|23.07|22.99|23.12|23.04|23.07|22.99|2
1642529420000|2022-01-18 18:10:20|23.12|23.04|23.07|22.99|23.12|23.04|23.07|22.99|2
1642529440000|2022-01-18 18:10:40|23.09|23.01|23.07|22.99|23.12|23.04|23.07|22.99|0
1642529450000|2022-01-18 18:10:50|23.09|23.01|23.12|23.04|23.12|23.04|23.09|23.01|0
1642529460000|2022-01-18 18:11:00|23.09|23.01|23.12|23.04|23.12|23.04|23.07|22.99|0
1642529470000|2022-01-18 18:11:10|||||||||4
1642529490000|2022-01-18 18:11:30|23.09|23.01|23.07|22.99|23.09|23.01|23.07|22.99|0
1642529500000|2022-01-18 18:11:40|23.09|23.01|23.07|22.99|23.09|23.01|23.07|22.99|0
1642529510000|2022-01-18 18:11:50|23.12|23.04|23.12|23.04|23.12|23.04|23.09|23.01|0
1642529520000|2022-01-18 18:12:00|23.09|23.01|23.12|23.04|23.12|23.04|23.09|23.01|0
1642529530000|2022-01-18 18:12:10|23.09|23.01|23.12|23.04|23.12|23.04|23.09|23.01|0
1642529540000|2022-01-18 18:12:20|23.09|23.01|23.09|23.01|23.12|23.04|23.07|22.99|5
1642529550000|2022-01-18 18:12:30|23.12|23.04|23.09|23.01|23.12|23.04|23.09|23.01|0
1642529560000|2022-01-18 18:12:40|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|0
1642529570000|2022-01-18 18:12:50|23.09|23.01|23.09|23.01|23.09|23.01|23.07|22.99|0
1642529580000|2022-01-18 18:13:00|23.07|22.99|23.07|22.99|23.09|23.01|23.07|22.99|0
1642529600000|2022-01-18 18:13:20|23.09|23.01|23.09|23.01|23.12|23.04|23.07|22.99|0
1642529610000|2022-01-18 18:13:30|23.07|22.99|23.07|22.99|23.09|23.01|23.07|22.99|0
1642529620000|2022-01-18 18:13:40|23.09|23.01|23.07|22.99|23.09|23.01|23.07|22.99|2
1642529630000|2022-01-18 18:13:50|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|35
1642529640000|2022-01-18 18:14:00|22.99|22.91|22.99|22.91|23.02|22.94|22.97|22.89|2
1642529650000|2022-01-18 18:14:10|23.02|22.94|23.02|22.94|23.02|22.94|22.99|22.91|0
1642529660000|2022-01-18 18:14:20|22.97|22.89|23.02|22.94|23.02|22.94|22.97|22.89|7
1642529670000|2022-01-18 18:14:30|22.99|22.91|23.02|22.94|23.02|22.94|22.97|22.89|5
1642529680000|2022-01-18 18:14:40|22.99|22.91|22.99|22.91|23.02|22.94|22.97|22.89|0
1642529690000|2022-01-18 18:14:50|22.97|22.89|23.02|22.94|23.02|22.94|22.97|22.89|0
1642529710000|2022-01-18 18:15:10|22.99|22.91|23.02|22.94|23.02|22.94|22.99|22.91|0
1642529720000|2022-01-18 18:15:20|23.04|22.96|23.04|22.96|23.04|22.96|23.02|22.94|0
1642529730000|2022-01-18 18:15:30|23.07|22.99|23.02|22.94|23.07|22.99|23.02|22.94|0
1642529740000|2022-01-18 18:15:40|22.99|22.91|22.97|22.89|23.02|22.94|22.97|22.89|0
1642529750000|2022-01-18 18:15:50|22.99|22.91|23.02|22.94|23.02|22.94|22.97|22.89|11
1642529760000|2022-01-18 18:16:00|22.97|22.89|23.02|22.94|23.02|22.94|22.97|22.89|1
1642529770000|2022-01-18 18:16:10|22.99|22.91|22.97|22.89|23.02|22.94|22.97|22.89|0
1642529820000|2022-01-18 18:17:00|||||||||1
1642529830000|2022-01-18 18:17:10|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|25
1642529840000|2022-01-18 18:17:20|22.97|22.89|22.97|22.89|22.97|22.89|22.92|22.84|13
1642529850000|2022-01-18 18:17:30|22.94|22.86|22.92|22.84|22.97|22.89|22.92|22.84|6
1642529860000|2022-01-18 18:17:40|22.97|22.89|22.92|22.84|22.97|22.89|22.92|22.84|34
1642529880000|2022-01-18 18:18:00|22.94|22.86|22.97|22.89|22.97|22.89|22.92|22.84|3
1642529890000|2022-01-18 18:18:10|22.94|22.86|22.94|22.86|22.94|22.86|22.92|22.84|0
1642529900000|2022-01-18 18:18:20|22.97|22.89|22.92|22.84|22.97|22.89|22.92|22.84|0
1642529910000|2022-01-18 18:18:30|22.89|22.81|22.87|22.79|22.89|22.81|22.87|22.79|3
1642529920000|2022-01-18 18:18:40|22.92|22.84|22.87|22.79|22.92|22.84|22.87|22.79|6
1642529930000|2022-01-18 18:18:50|22.89|22.81|22.89|22.81|22.89|22.81|22.87|22.79|0
1642529940000|2022-01-18 18:19:00|22.92|22.84|22.87|22.79|22.92|22.84|22.87|22.79|3
1642529950000|2022-01-18 18:19:10|22.89|22.81|22.92|22.84|22.92|22.84|22.89|22.81|0
1642530010000|2022-01-18 18:20:10|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|0
1642530020000|2022-01-18 18:20:20|22.92|22.84|22.92|22.84|22.94|22.86|22.92|22.84|0
1642530030000|2022-01-18 18:20:30|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|0
1642530040000|2022-01-18 18:20:40|22.97|22.89|22.97|22.89|22.97|22.89|22.94|22.86|0
1642530070000|2022-01-18 18:21:10|22.99|22.91|23.02|22.94|23.02|22.94|22.99|22.91|0
1642530250000|2022-01-18 18:24:10|22.99|22.91|22.97|22.89|22.99|22.91|22.97|22.89|29
1642530310000|2022-01-18 18:25:10|23.02|22.94|22.99|22.91|23.02|22.94|22.97|22.89|1
1642530320000|2022-01-18 18:25:20|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|0
1642530370000|2022-01-18 18:26:10|22.99|22.91|22.97|22.89|22.99|22.91|22.97|22.89|8
1642530380000|2022-01-18 18:26:20|23.02|22.94|22.99|22.91|23.02|22.94|22.97|22.89|14
1642530390000|2022-01-18 18:26:30|23.02|22.94|23.02|22.94|23.02|22.94|22.99|22.91|0
1642530410000|2022-01-18 18:26:50|22.99|22.91|22.97|22.89|22.99|22.91|22.97|22.89|0
1642530430000|2022-01-18 18:27:10|22.92|22.84|22.94|22.86|22.94|22.86|22.92|22.84|28
1642530440000|2022-01-18 18:27:20|22.92|22.84|22.92|22.84|22.94|22.86|22.92|22.84|0
1642530460000|2022-01-18 18:27:40|22.94|22.86|22.92|22.84|22.94|22.86|22.92|22.84|0
1642530470000|2022-01-18 18:27:50|22.94|22.86|22.97|22.89|22.97|22.89|22.94|22.86|39
1642530480000|2022-01-18 18:28:00|22.99|22.91|23.02|22.94|23.02|22.94|22.97|22.89|6
1642530500000|2022-01-18 18:28:20|22.99|22.91|23.02|22.94|23.02|22.94|22.97|22.89|4
1642530540000|2022-01-18 18:29:00|22.97|22.89|22.99|22.91|22.99|22.91|22.97|22.89|10
1642530550000|2022-01-18 18:29:10|23.02|22.94|23.02|22.94|23.02|22.94|22.99|22.91|0
1642530560000|2022-01-18 18:29:20|22.99|22.91|22.97|22.89|23.02|22.94|22.97|22.89|0
1642530570000|2022-01-18 18:29:30|22.94|22.86|22.92|22.84|22.94|22.86|22.92|22.84|5
1642530580000|2022-01-18 18:29:40|22.97|22.89|22.97|22.89|22.97|22.89|22.94|22.86|3
1642530590000|2022-01-18 18:29:50|22.94|22.86|22.97|22.89|22.97|22.89|22.94|22.86|0
1642530610000|2022-01-18 18:30:10|22.92|22.84|22.92|22.84|22.94|22.86|22.92|22.84|5
1642530620000|2022-01-18 18:30:20|22.94|22.86|22.92|22.84|22.97|22.89|22.92|22.84|0
1642530690000|2022-01-18 18:31:30|22.94|22.86|22.92|22.84|22.94|22.86|22.92|22.84|17
1642530710000|2022-01-18 18:31:50|22.94|22.86|22.94|22.86|22.97|22.89|22.92|22.84|3
1642530720000|2022-01-18 18:32:00|22.97|22.89|22.97|22.89|22.97|22.89|22.92|22.84|0
1642530800000|2022-01-18 18:33:20|22.92|22.84|22.94|22.86|22.97|22.89|22.92|22.84|6
1642530810000|2022-01-18 18:33:30|22.92|22.84|22.97|22.89|22.97|22.89|22.92|22.84|8
1642530820000|2022-01-18 18:33:40|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|1
1642530830000|2022-01-18 18:33:50|22.97|22.89|22.94|22.86|22.97|22.89|22.92|22.84|0
1642530840000|2022-01-18 18:34:00|22.92|22.84|22.97|22.89|22.97|22.89|22.92|22.84|0
1642530850000|2022-01-18 18:34:10|22.94|22.86|22.97|22.89|22.97|22.89|22.94|22.86|0
1642530860000|2022-01-18 18:34:20|22.94|22.86|22.92|22.84|22.97|22.89|22.92|22.84|0
1642530900000|2022-01-18 18:35:00|||||||||1
1642530910000|2022-01-18 18:35:10|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|3
1642530940000|2022-01-18 18:35:40|||||||||1
1642530960000|2022-01-18 18:36:00|22.82|22.74|22.87|22.79|22.87|22.79|22.82|22.74|37
1642530970000|2022-01-18 18:36:10|22.82|22.74|22.87|22.79|22.87|22.79|22.82|22.74|20
1642531000000|2022-01-18 18:36:40|22.85|22.77|22.87|22.79|22.87|22.79|22.85|22.77|7
1642531020000|2022-01-18 18:37:00|||||||||2
1642531050000|2022-01-18 18:37:30|22.89|22.81|22.92|22.84|22.92|22.84|22.87|22.79|4
1642531070000|2022-01-18 18:37:50|22.89|22.81|22.92|22.84|22.92|22.84|22.89|22.81|1
1642531080000|2022-01-18 18:38:00|22.89|22.81|22.87|22.79|22.92|22.84|22.87|22.79|3
1642531090000|2022-01-18 18:38:10|22.89|22.81|22.87|22.79|22.89|22.81|22.87|22.79|0
1642531100000|2022-01-18 18:38:20|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|6
1642531110000|2022-01-18 18:38:30|22.87|22.79|22.87|22.79|22.87|22.79|22.85|22.77|2
1642531120000|2022-01-18 18:38:40|22.85|22.77|22.87|22.79|22.87|22.79|22.82|22.74|0
1642531150000|2022-01-18 18:39:10|22.82|22.74|22.87|22.79|22.87|22.79|22.82|22.74|2
1642531160000|2022-01-18 18:39:20|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|13
1642531170000|2022-01-18 18:39:30|22.87|22.79|22.92|22.84|22.92|22.84|22.87|22.79|3
1642531180000|2022-01-18 18:39:40|22.89|22.81|22.92|22.84|22.92|22.84|22.89|22.81|7
1642531190000|2022-01-18 18:39:50|22.94|22.86|22.92|22.84|22.94|22.86|22.92|22.84|0
1642531200000|2022-01-18 18:40:00|22.94|22.86|22.92|22.84|22.97|22.89|22.92|22.84|3
1642531210000|2022-01-18 18:40:10|22.94|22.86|22.92|22.84|22.94|22.86|22.92|22.84|0
1642531220000|2022-01-18 18:40:20|22.89|22.81|22.87|22.79|22.89|22.81|22.87|22.79|30
1642531230000|2022-01-18 18:40:30|22.89|22.81|22.87|22.79|22.92|22.84|22.87|22.79|3
1642531240000|2022-01-18 18:40:40|22.89|22.81|22.89|22.81|22.92|22.84|22.87|22.79|0
1642531250000|2022-01-18 18:40:50|22.87|22.79|22.89|22.81|22.89|22.81|22.87|22.79|0
1642531260000|2022-01-18 18:41:00|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|0
1642531290000|2022-01-18 18:41:30|22.89|22.81|22.92|22.84|22.92|22.84|22.89|22.81|0
1642531310000|2022-01-18 18:41:50|22.89|22.81|22.87|22.79|22.92|22.84|22.87|22.79|0
1642531320000|2022-01-18 18:42:00|22.89|22.81|22.87|22.79|22.92|22.84|22.87|22.79|0
1642531330000|2022-01-18 18:42:10|22.89|22.81|22.87|22.79|22.89|22.81|22.87|22.79|0
1642531340000|2022-01-18 18:42:20|22.89|22.81|22.87|22.79|22.92|22.84|22.87|22.79|0
1642531350000|2022-01-18 18:42:30|22.89|22.81|22.87|22.79|22.89|22.81|22.87|22.79|0
1642531370000|2022-01-18 18:42:50|22.82|22.74|22.87|22.79|22.87|22.79|22.82|22.74|13
1642531380000|2022-01-18 18:43:00|22.84|22.76|22.82|22.74|22.87|22.79|22.82|22.74|0
1642531410000|2022-01-18 18:43:30|22.87|22.79|22.84|22.76|22.87|22.79|22.84|22.76|1
1642531420000|2022-01-18 18:43:40|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|0
1642531430000|2022-01-18 18:43:50|22.84|22.76|22.82|22.74|22.87|22.79|22.82|22.74|0
1642531450000|2022-01-18 18:44:10|||||||||14
1642531610000|2022-01-18 18:46:50|22.8|22.72|22.82|22.74|22.82|22.74|22.8|22.72|3
1642531640000|2022-01-18 18:47:20|22.8|22.72|22.8|22.72|22.82|22.74|22.77|22.69|5
1642531650000|2022-01-18 18:47:30|22.82|22.74|22.9|22.82|22.92|22.84|22.82|22.74|5
1642531660000|2022-01-18 18:47:40|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|0
1642531680000|2022-01-18 18:48:00|22.9|22.82|22.87|22.79|22.9|22.82|22.87|22.79|1
1642531710000|2022-01-18 18:48:30|22.92|22.84|22.9|22.82|22.92|22.84|22.9|22.82|1
1642531720000|2022-01-18 18:48:40|22.87|22.79|22.9|22.82|22.9|22.82|22.87|22.79|1
1642531730000|2022-01-18 18:48:50|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|0
1642531760000|2022-01-18 18:49:20|22.92|22.84|22.92|22.84|22.92|22.84|22.9|22.82|9
1642531770000|2022-01-18 18:49:30|||||||||79
1642531810000|2022-01-18 18:50:10|22.87|22.79|22.9|22.82|22.9|22.82|22.87|22.79|3
1642531820000|2022-01-18 18:50:20|22.92|22.84|22.9|22.82|22.92|22.84|22.9|22.82|0
1642531830000|2022-01-18 18:50:30|22.87|22.79|22.9|22.82|22.9|22.82|22.87|22.79|0
1642531850000|2022-01-18 18:50:50|22.87|22.79|22.87|22.79|22.9|22.82|22.87|22.79|0
1642531870000|2022-01-18 18:51:10|22.9|22.82|22.87|22.79|22.9|22.82|22.87|22.79|0
1642531880000|2022-01-18 18:51:20|22.9|22.82|22.92|22.84|22.92|22.84|22.9|22.82|0
1642531900000|2022-01-18 18:51:40|22.95|22.87|22.92|22.84|22.95|22.87|22.92|22.84|0
1642531910000|2022-01-18 18:51:50|22.95|22.87|22.92|22.84|22.95|22.87|22.92|22.84|0
1642531920000|2022-01-18 18:52:00|22.95|22.87|22.92|22.84|22.95|22.87|22.92|22.84|0
1642531930000|2022-01-18 18:52:10|22.95|22.87|22.97|22.89|22.97|22.89|22.95|22.87|0
1642531950000|2022-01-18 18:52:30|22.94|22.86|22.95|22.87|22.95|22.87|22.94|22.86|10
1642531960000|2022-01-18 18:52:40|22.94|22.86|22.94|22.86|22.95|22.87|22.92|22.84|0
1642531970000|2022-01-18 18:52:50|22.97|22.89|22.92|22.84|22.97|22.89|22.92|22.84|4
1642531980000|2022-01-18 18:53:00|22.94|22.86|22.92|22.84|22.94|22.86|22.92|22.84|0
1642532010000|2022-01-18 18:53:30|22.9|22.82|22.92|22.84|22.92|22.84|22.9|22.82|1
1642532020000|2022-01-18 18:53:40|22.9|22.82|22.92|22.84|22.92|22.84|22.89|22.81|0
1642532080000|2022-01-18 18:54:40|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|0
1642532090000|2022-01-18 18:54:50|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|0
1642532150000|2022-01-18 18:55:50|22.89|22.81|22.92|22.84|22.92|22.84|22.89|22.81|1
1642532170000|2022-01-18 18:56:10|22.9|22.82|22.92|22.84|22.92|22.84|22.9|22.82|0
1642532230000|2022-01-18 18:57:10|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|1
1642532250000|2022-01-18 18:57:30|22.85|22.77|22.87|22.79|22.87|22.79|22.85|22.77|0
1642532260000|2022-01-18 18:57:40|22.85|22.77|22.85|22.77|22.85|22.77|22.82|22.74|0
1642532270000|2022-01-18 18:57:50|22.82|22.74|22.82|22.74|22.85|22.77|22.82|22.74|0
1642532280000|2022-01-18 18:58:00|22.8|22.72|22.82|22.74|22.82|22.74|22.8|22.72|16
1642532290000|2022-01-18 18:58:10|22.8|22.72|22.77|22.69|22.82|22.74|22.77|22.69|3
1642532300000|2022-01-18 18:58:20|22.82|22.74|22.77|22.69|22.82|22.74|22.77|22.69|10
1642532380000|2022-01-18 18:59:40|||||||||11
1642532390000|2022-01-18 18:59:50|||||||||3
1642532410000|2022-01-18 19:00:10|22.75|22.67|22.72|22.64|22.75|22.67|22.72|22.64|11
1642532440000|2022-01-18 19:00:40|22.77|22.69|22.77|22.69|22.77|22.69|22.75|22.67|6
1642532450000|2022-01-18 19:00:50|22.72|22.64|22.77|22.69|22.77|22.69|22.72|22.64|1
1642532490000|2022-01-18 19:01:30|22.75|22.67|22.72|22.64|22.77|22.69|22.72|22.64|10
1642532500000|2022-01-18 19:01:40|22.77|22.69|22.72|22.64|22.77|22.69|22.72|22.64|7
1642532530000|2022-01-18 19:02:10|22.77|22.69|22.75|22.67|22.77|22.69|22.75|22.67|1
1642532540000|2022-01-18 19:02:20|22.77|22.69|22.72|22.64|22.77|22.69|22.72|22.64|0
1642532550000|2022-01-18 19:02:30|22.75|22.67|22.75|22.67|22.77|22.69|22.75|22.67|1
1642532560000|2022-01-18 19:02:40|22.77|22.69|22.75|22.67|22.77|22.69|22.75|22.67|0
1642532570000|2022-01-18 19:02:50|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1642532580000|2022-01-18 19:03:00|22.7|22.62|22.72|22.64|22.72|22.64|22.7|22.62|4
1642532590000|2022-01-18 19:03:10|22.75|22.67|22.72|22.64|22.75|22.67|22.72|22.64|9
1642532660000|2022-01-18 19:04:20|22.77|22.69|22.72|22.64|22.77|22.69|22.72|22.64|1
1642532710000|2022-01-18 19:05:10|22.7|22.62|22.72|22.64|22.72|22.64|22.67|22.59|3
1642532720000|2022-01-18 19:05:20|22.7|22.62|22.67|22.59|22.7|22.62|22.67|22.59|0
1642532740000|2022-01-18 19:05:40|22.7|22.62|22.67|22.59|22.72|22.64|22.67|22.59|0
1642532770000|2022-01-18 19:06:10|22.72|22.64|22.67|22.59|22.72|22.64|22.67|22.59|4
1642532780000|2022-01-18 19:06:20|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|0
1642532790000|2022-01-18 19:06:30|22.67|22.59|22.72|22.64|22.72|22.64|22.67|22.59|0
1642532800000|2022-01-18 19:06:40|22.7|22.62|22.72|22.64|22.72|22.64|22.7|22.62|60
1642532880000|2022-01-18 19:08:00|22.75|22.67|22.77|22.69|22.77|22.69|22.75|22.67|6
1642532940000|2022-01-18 19:09:00|22.75|22.67|22.77|22.69|22.77|22.69|22.75|22.67|0
1642532960000|2022-01-18 19:09:20|22.75|22.67|22.77|22.69|22.77|22.69|22.75|22.67|1
1642532970000|2022-01-18 19:09:30|22.75|22.67|22.77|22.69|22.77|22.69|22.75|22.67|0
1642532980000|2022-01-18 19:09:40|22.75|22.67|22.77|22.69|22.77|22.69|22.75|22.67|0
1642533010000|2022-01-18 19:10:10|22.72|22.64|22.77|22.69|22.77|22.69|22.72|22.64|5
1642533020000|2022-01-18 19:10:20|22.75|22.67|22.77|22.69|22.77|22.69|22.75|22.67|1
1642533030000|2022-01-18 19:10:30|22.75|22.67|22.75|22.67|22.77|22.69|22.72|22.64|0
1642533040000|2022-01-18 19:10:40|22.77|22.69|22.77|22.69|22.77|22.69|22.75|22.67|0
1642533050000|2022-01-18 19:10:50|22.75|22.67|22.72|22.64|22.77|22.69|22.72|22.64|1
1642533060000|2022-01-18 19:11:00|22.7|22.62|22.72|22.64|22.72|22.64|22.7|22.62|1
1642533070000|2022-01-18 19:11:10|22.7|22.62|22.72|22.64|22.72|22.64|22.7|22.62|0
1642533080000|2022-01-18 19:11:20|22.7|22.62|22.7|22.62|22.72|22.64|22.7|22.62|2
1642533090000|2022-01-18 19:11:30|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1642533120000|2022-01-18 19:12:00|22.67|22.59|22.72|22.64|22.72|22.64|22.67|22.59|5
1642533170000|2022-01-18 19:12:50|22.75|22.67|22.72|22.64|22.77|22.69|22.72|22.64|1
1642533180000|2022-01-18 19:13:00|22.75|22.67|22.75|22.67|22.75|22.67|22.72|22.64|0
1642533190000|2022-01-18 19:13:10|22.77|22.69|22.77|22.69|22.77|22.69|22.75|22.67|0
1642533210000|2022-01-18 19:13:30|22.75|22.67|22.77|22.69|22.77|22.69|22.75|22.67|0
1642533220000|2022-01-18 19:13:40|22.75|22.67|22.75|22.67|22.77|22.69|22.75|22.67|0
1642533240000|2022-01-18 19:14:00|22.77|22.69|22.75|22.67|22.77|22.69|22.75|22.67|0
1642533270000|2022-01-18 19:14:30|22.77|22.69|22.77|22.69|22.77|22.69|22.75|22.67|0
1642533310000|2022-01-18 19:15:10|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|1
1642533320000|2022-01-18 19:15:20|22.75|22.67|22.72|22.64|22.75|22.67|22.72|22.64|0
1642533330000|2022-01-18 19:15:30|22.75|22.67|22.77|22.69|22.77|22.69|22.75|22.67|0
1642533340000|2022-01-18 19:15:40|22.75|22.67|22.75|22.67|22.77|22.69|22.75|22.67|0
1642533350000|2022-01-18 19:15:50|22.77|22.69|22.72|22.64|22.77|22.69|22.72|22.64|2
1642533360000|2022-01-18 19:16:00|22.75|22.67|22.77|22.69|22.77|22.69|22.72|22.64|3
1642533370000|2022-01-18 19:16:10|22.75|22.67|22.77|22.69|22.77|22.69|22.75|22.67|0
1642533380000|2022-01-18 19:16:20|22.72|22.64|22.77|22.69|22.77|22.69|22.72|22.64|1
1642533390000|2022-01-18 19:16:30|22.75|22.67|22.77|22.69|22.77|22.69|22.75|22.67|0
1642533400000|2022-01-18 19:16:40|22.75|22.67|22.75|22.67|22.77|22.69|22.75|22.67|0
1642533410000|2022-01-18 19:16:50|22.77|22.69|22.75|22.67|22.77|22.69|22.72|22.64|0
1642533420000|2022-01-18 19:17:00|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|0
1642533480000|2022-01-18 19:18:00|22.8|22.72|22.8|22.72|22.8|22.72|22.77|22.69|1
1642533490000|2022-01-18 19:18:10|22.77|22.69|22.77|22.69|22.8|22.72|22.77|22.69|0
1642533500000|2022-01-18 19:18:20|22.8|22.72|22.8|22.72|22.8|22.72|22.77|22.69|2
1642533510000|2022-01-18 19:18:30|22.77|22.69|22.8|22.72|22.8|22.72|22.77|22.69|0
1642533520000|2022-01-18 19:18:40|22.77|22.69|22.8|22.72|22.8|22.72|22.77|22.69|0
1642533530000|2022-01-18 19:18:50|22.77|22.69|22.77|22.69|22.8|22.72|22.77|22.69|0
1642533540000|2022-01-18 19:19:00|22.8|22.72|22.75|22.67|22.8|22.72|22.72|22.64|0
1642533550000|2022-01-18 19:19:10|22.72|22.64|22.7|22.62|22.72|22.64|22.7|22.62|0
1642533560000|2022-01-18 19:19:20|22.72|22.64|22.72|22.64|22.72|22.64|22.7|22.62|0
1642533570000|2022-01-18 19:19:30|22.7|22.62|22.67|22.59|22.7|22.62|22.67|22.59|2
1642533600000|2022-01-18 19:20:00|22.7|22.62|22.67|22.59|22.7|22.62|22.67|22.59|0
1642533620000|2022-01-18 19:20:20|22.72|22.64|22.72|22.64|22.72|22.64|22.7|22.62|1
1642533630000|2022-01-18 19:20:30|22.7|22.62|22.7|22.62|22.72|22.64|22.7|22.62|0
1642533650000|2022-01-18 19:20:50|22.67|22.59|22.67|22.59|22.7|22.62|22.67|22.59|0
1642533660000|2022-01-18 19:21:00|22.72|22.64|22.67|22.59|22.72|22.64|22.67|22.59|1
1642533670000|2022-01-18 19:21:10|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|1
1642533680000|2022-01-18 19:21:20|22.67|22.59|22.7|22.62|22.72|22.64|22.67|22.59|1
1642533690000|2022-01-18 19:21:30|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1642533720000|2022-01-18 19:22:00|22.75|22.67|22.77|22.69|22.77|22.69|22.75|22.67|12
1642533740000|2022-01-18 19:22:20|22.8|22.72|22.77|22.69|22.8|22.72|22.77|22.69|0
1642533750000|2022-01-18 19:22:30|22.8|22.72|22.77|22.69|22.8|22.72|22.77|22.69|1
1642533760000|2022-01-18 19:22:40|22.8|22.72|22.8|22.72|22.8|22.72|22.77|22.69|0
1642533770000|2022-01-18 19:22:50|22.77|22.69|22.8|22.72|22.8|22.72|22.77|22.69|0
1642533780000|2022-01-18 19:23:00|22.77|22.69|22.8|22.72|22.8|22.72|22.77|22.69|0
1642533820000|2022-01-18 19:23:40|22.77|22.69|22.77|22.69|22.8|22.72|22.77|22.69|0
1642533830000|2022-01-18 19:23:50|22.75|22.67|22.75|22.67|22.77|22.69|22.75|22.67|0
1642533840000|2022-01-18 19:24:00|22.72|22.64|22.75|22.67|22.75|22.67|22.72|22.64|0
1642533850000|2022-01-18 19:24:10|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1642533860000|2022-01-18 19:24:20|22.75|22.67|22.72|22.64|22.75|22.67|22.72|22.64|0
1642533870000|2022-01-18 19:24:30|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1642533880000|2022-01-18 19:24:40|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|0
1642533890000|2022-01-18 19:24:50|22.8|22.72|22.77|22.69|22.8|22.72|22.77|22.69|0
1642533900000|2022-01-18 19:25:00|22.8|22.72|22.77|22.69|22.8|22.72|22.77|22.69|0
1642533910000|2022-01-18 19:25:10|22.8|22.72|22.8|22.72|22.82|22.74|22.77|22.69|0
1642533920000|2022-01-18 19:25:20|22.82|22.74|22.82|22.74|22.82|22.74|22.8|22.72|0
1642533940000|2022-01-18 19:25:40|22.85|22.77|22.87|22.79|22.87|22.79|22.82|22.74|0
1642533980000|2022-01-18 19:26:20|22.85|22.77|22.85|22.77|22.85|22.77|22.82|22.74|0
1642533990000|2022-01-18 19:26:30|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|0
1642534000000|2022-01-18 19:26:40|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|0
1642534010000|2022-01-18 19:26:50|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|0
1642534020000|2022-01-18 19:27:00|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|0
1642534030000|2022-01-18 19:27:10|22.82|22.74|22.85|22.77|22.85|22.77|22.82|22.74|0
1642534040000|2022-01-18 19:27:20|22.82|22.74|22.82|22.74|22.85|22.77|22.82|22.74|0
1642534050000|2022-01-18 19:27:30|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1642534060000|2022-01-18 19:27:40|22.77|22.69|22.82|22.74|22.82|22.74|22.77|22.69|0
1642534070000|2022-01-18 19:27:50|22.8|22.72|22.8|22.72|22.82|22.74|22.8|22.72|0
1642534080000|2022-01-18 19:28:00|22.77|22.69|22.8|22.72|22.8|22.72|22.77|22.69|0
1642534090000|2022-01-18 19:28:10|22.77|22.69|22.77|22.69|22.8|22.72|22.77|22.69|0
1642534140000|2022-01-18 19:29:00|22.8|22.72|22.77|22.69|22.8|22.72|22.77|22.69|0
1642534180000|2022-01-18 19:29:40|22.8|22.72|22.77|22.69|22.8|22.72|22.77|22.69|0
1642534190000|2022-01-18 19:29:50|22.8|22.72|22.8|22.72|22.8|22.72|22.77|22.69|0
1642534210000|2022-01-18 19:30:10|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|0
1642534220000|2022-01-18 19:30:20|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|15
1642534260000|2022-01-18 19:31:00|22.7|22.62|22.72|22.64|22.72|22.64|22.7|22.62|0
1642534280000|2022-01-18 19:31:20|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|5
1642534290000|2022-01-18 19:31:30|22.65|22.57|22.67|22.59|22.67|22.59|22.65|22.57|0
1642534300000|2022-01-18 19:31:40|22.65|22.57|22.65|22.57|22.67|22.59|22.62|22.54|4
1642534310000|2022-01-18 19:31:50|22.62|22.54|22.67|22.59|22.67|22.59|22.62|22.54|0
1642534320000|2022-01-18 19:32:00|22.65|22.57|22.67|22.59|22.67|22.59|22.65|22.57|0
1642534330000|2022-01-18 19:32:10|22.65|22.57|22.67|22.59|22.67|22.59|22.62|22.54|0
1642534340000|2022-01-18 19:32:20|22.65|22.57|22.65|22.57|22.67|22.59|22.65|22.57|0
1642534350000|2022-01-18 19:32:30|22.62|22.54|22.67|22.59|22.67|22.59|22.62|22.54|0
1642534360000|2022-01-18 19:32:40|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|0
1642534370000|2022-01-18 19:32:50|22.62|22.54|22.65|22.57|22.65|22.57|22.62|22.54|0
1642534380000|2022-01-18 19:33:00|22.62|22.54|22.62|22.54|22.65|22.57|22.62|22.54|0
1642534390000|2022-01-18 19:33:10|22.6|22.52|22.62|22.54|22.62|22.54|22.6|22.52|0
1642534410000|2022-01-18 19:33:30|22.65|22.57|22.67|22.59|22.67|22.59|22.65|22.57|0
1642534430000|2022-01-18 19:33:50|22.65|22.57|22.67|22.59|22.67|22.59|22.65|22.57|0
1642534440000|2022-01-18 19:34:00|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|0
1642534450000|2022-01-18 19:34:10|22.62|22.54|22.65|22.57|22.67|22.59|22.62|22.54|0
1642534460000|2022-01-18 19:34:20|22.67|22.59|22.67|22.59|22.67|22.59|22.65|22.57|0
1642534500000|2022-01-18 19:35:00|22.65|22.57|22.67|22.59|22.67|22.59|22.65|22.57|5
1642534510000|2022-01-18 19:35:10|22.65|22.57|22.65|22.57|22.67|22.59|22.65|22.57|0
1642534530000|2022-01-18 19:35:30|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1642534550000|2022-01-18 19:35:50|22.65|22.57|22.65|22.57|22.67|22.59|22.63|22.55|2
1642534560000|2022-01-18 19:36:00|22.63|22.55|22.67|22.59|22.67|22.59|22.63|22.55|6
1642534580000|2022-01-18 19:36:20|22.65|22.57|22.65|22.57|22.67|22.59|22.63|22.55|1
1642534590000|2022-01-18 19:36:30|22.63|22.55|22.67|22.59|22.67|22.59|22.63|22.55|1
1642534600000|2022-01-18 19:36:40|22.65|22.57|22.67|22.59|22.67|22.59|22.65|22.57|0
1642534610000|2022-01-18 19:36:50|22.63|22.55|22.65|22.57|22.65|22.57|22.63|22.55|2
1642534620000|2022-01-18 19:37:00|22.67|22.59|22.65|22.57|22.67|22.59|22.63|22.55|0
1642534630000|2022-01-18 19:37:10|22.63|22.55|22.63|22.55|22.65|22.57|22.63|22.55|0
1642534640000|2022-01-18 19:37:20|22.65|22.57|22.63|22.55|22.65|22.57|22.63|22.55|0
1642534650000|2022-01-18 19:37:30|22.65|22.57|22.65|22.57|22.65|22.57|22.63|22.55|0
1642534660000|2022-01-18 19:37:40|22.63|22.55|22.65|22.57|22.65|22.57|22.63|22.55|1
1642534670000|2022-01-18 19:37:50|22.63|22.55|22.65|22.57|22.65|22.57|22.63|22.55|3
1642534680000|2022-01-18 19:38:00|22.67|22.59|22.63|22.55|22.67|22.59|22.63|22.55|3
1642534700000|2022-01-18 19:38:20|22.65|22.57|22.65|22.57|22.65|22.57|22.63|22.55|0
1642534710000|2022-01-18 19:38:30|22.63|22.55|22.65|22.57|22.65|22.57|22.63|22.55|0
1642534730000|2022-01-18 19:38:50|22.63|22.55|22.62|22.54|22.63|22.55|22.6|22.52|0
1642534740000|2022-01-18 19:39:00|22.6|22.52|22.62|22.54|22.62|22.54|22.6|22.52|0
1642534750000|2022-01-18 19:39:10|22.6|22.52|22.62|22.54|22.62|22.54|22.6|22.52|0
1642534760000|2022-01-18 19:39:20|22.63|22.55|22.62|22.54|22.63|22.55|22.62|22.54|0
1642534770000|2022-01-18 19:39:30|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|0
1642534780000|2022-01-18 19:39:40|22.62|22.54|22.62|22.54|22.62|22.54|22.58|22.5|2
1642534790000|2022-01-18 19:39:50|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|0
1642534810000|2022-01-18 19:40:10|22.65|22.57|22.63|22.55|22.65|22.57|22.63|22.55|1
1642534820000|2022-01-18 19:40:20|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|1
1642534830000|2022-01-18 19:40:30|22.65|22.57|22.67|22.59|22.67|22.59|22.65|22.57|0
1642534840000|2022-01-18 19:40:40|22.65|22.57|22.67|22.59|22.67|22.59|22.65|22.57|0
1642534850000|2022-01-18 19:40:50|22.65|22.57|22.67|22.59|22.67|22.59|22.65|22.57|0
1642534860000|2022-01-18 19:41:00|22.65|22.57|22.63|22.55|22.65|22.57|22.63|22.55|0
1642534870000|2022-01-18 19:41:10|22.67|22.59|22.63|22.55|22.67|22.59|22.63|22.55|0
1642534890000|2022-01-18 19:41:30|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|0
1642534910000|2022-01-18 19:41:50|22.63|22.55|22.62|22.54|22.63|22.55|22.62|22.54|0
1642534930000|2022-01-18 19:42:10|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|0
1642534940000|2022-01-18 19:42:20|22.65|22.57|22.67|22.59|22.67|22.59|22.65|22.57|2
1642534950000|2022-01-18 19:42:30|22.65|22.57|22.65|22.57|22.67|22.59|22.65|22.57|0
1642534960000|2022-01-18 19:42:40|22.63|22.55|22.65|22.57|22.67|22.59|22.63|22.55|1
1642534970000|2022-01-18 19:42:50|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|0
1642535000000|2022-01-18 19:43:20|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|0
1642535010000|2022-01-18 19:43:30|22.63|22.55|22.62|22.54|22.63|22.55|22.62|22.54|0
1642535030000|2022-01-18 19:43:50|22.63|22.55|22.63|22.55|22.67|22.59|22.63|22.55|0
1642535040000|2022-01-18 19:44:00|22.65|22.57|22.63|22.55|22.65|22.57|22.63|22.55|0
1642535050000|2022-01-18 19:44:10|22.65|22.57|22.63|22.55|22.67|22.59|22.63|22.55|0
1642535060000|2022-01-18 19:44:20|22.65|22.57|22.63|22.55|22.65|22.57|22.63|22.55|0
1642535080000|2022-01-18 19:44:40|22.68|22.6|22.68|22.6|22.68|22.6|22.68|22.6|2
1642535090000|2022-01-18 19:44:50|22.65|22.57|22.65|22.57|22.68|22.6|22.65|22.57|0
1642535100000|2022-01-18 19:45:00|22.68|22.6|22.68|22.6|22.68|22.6|22.68|22.6|0
1642535110000|2022-01-18 19:45:10|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|7
1642535120000|2022-01-18 19:45:20|22.63|22.55|22.65|22.57|22.68|22.6|22.63|22.55|0
1642535130000|2022-01-18 19:45:30|22.68|22.6|22.63|22.55|22.68|22.6|22.63|22.55|0
1642535220000|2022-01-18 19:47:00|22.58|22.5|22.58|22.5|22.63|22.55|22.58|22.5|6
1642535230000|2022-01-18 19:47:10|22.55|22.47|22.58|22.5|22.58|22.5|22.55|22.47|0
1642535240000|2022-01-18 19:47:20|22.55|22.47|22.55|22.47|22.58|22.5|22.55|22.47|0
1642535260000|2022-01-18 19:47:40|22.53|22.45|22.53|22.45|22.55|22.47|22.53|22.45|0
1642535270000|2022-01-18 19:47:50|22.55|22.47|22.55|22.47|22.55|22.47|22.53|22.45|3
1642535280000|2022-01-18 19:48:00|22.53|22.45|22.58|22.5|22.58|22.5|22.53|22.45|0
1642535290000|2022-01-18 19:48:10|22.55|22.47|22.58|22.5|22.58|22.5|22.55|22.47|0
1642535300000|2022-01-18 19:48:20|22.6|22.52|22.58|22.5|22.6|22.52|22.58|22.5|0
1642535310000|2022-01-18 19:48:30|22.6|22.52|22.6|22.52|22.6|22.52|22.58|22.5|0
1642535320000|2022-01-18 19:48:40|22.63|22.55|22.6|22.52|22.63|22.55|22.6|22.52|0
1642535330000|2022-01-18 19:48:50|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|0
1642535340000|2022-01-18 19:49:00|22.6|22.52|22.6|22.52|22.6|22.52|22.58|22.5|0
1642535360000|2022-01-18 19:49:20|22.63|22.55|22.63|22.55|22.63|22.55|22.58|22.5|1
1642535370000|2022-01-18 19:49:30|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|0
1642535380000|2022-01-18 19:49:40|22.58|22.5|22.6|22.52|22.6|22.52|22.58|22.5|1
1642535390000|2022-01-18 19:49:50|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|0
1642535460000|2022-01-18 19:51:00|22.55|22.47|22.53|22.45|22.55|22.47|22.53|22.45|5
1642535480000|2022-01-18 19:51:20|22.5|22.42|22.53|22.45|22.53|22.45|22.5|22.42|2
1642535490000|2022-01-18 19:51:30|22.5|22.42|22.53|22.45|22.53|22.45|22.5|22.42|0
1642535510000|2022-01-18 19:51:50|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1642535520000|2022-01-18 19:52:00|22.53|22.45|22.5|22.42|22.53|22.45|22.5|22.42|0
1642535530000|2022-01-18 19:52:10|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|0
1642535540000|2022-01-18 19:52:20|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1642535550000|2022-01-18 19:52:30|22.48|22.4|22.5|22.42|22.5|22.42|22.48|22.4|0
1642535560000|2022-01-18 19:52:40|22.53|22.45|22.5|22.42|22.53|22.45|22.48|22.4|5
1642535570000|2022-01-18 19:52:50|22.53|22.45|22.5|22.42|22.53|22.45|22.5|22.42|0
1642535580000|2022-01-18 19:53:00|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|0
1642535600000|2022-01-18 19:53:20|||||||||1
1642535680000|2022-01-18 19:54:40|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|2
1642535690000|2022-01-18 19:54:50|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|0
1642535730000|2022-01-18 19:55:30|22.5|22.42|22.53|22.45|22.53|22.45|22.5|22.42|1
1642535780000|2022-01-18 19:56:20|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|1
1642535790000|2022-01-18 19:56:30|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|0
1642535910000|2022-01-18 19:58:30|||||||||1
1642535920000|2022-01-18 19:58:40|||||||||1
1642535930000|2022-01-18 19:58:50|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|0
1642535940000|2022-01-18 19:59:00|22.5|22.42|22.53|22.45|22.53|22.45|22.5|22.42|14
1642535960000|2022-01-18 19:59:20|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1642535970000|2022-01-18 19:59:30|22.53|22.45|22.55|22.47|22.55|22.47|22.53|22.45|0
1642536000000|2022-01-18 20:00:00|22.58|22.5|22.55|22.47|22.58|22.5|22.55|22.47|0
1642536030000|2022-01-18 20:00:30|22.58|22.5|22.6|22.52|22.6|22.52|22.58|22.5|2
1642536040000|2022-01-18 20:00:40|22.58|22.5|22.58|22.5|22.6|22.52|22.58|22.5|0
1642536050000|2022-01-18 20:00:50|||||||||1
1642536070000|2022-01-18 20:01:10|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|0
1642536080000|2022-01-18 20:01:20|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|0
1642536120000|2022-01-18 20:02:00|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|2
1642536130000|2022-01-18 20:02:10|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|0
1642536200000|2022-01-18 20:03:20|22.55|22.47|22.55|22.47|22.58|22.5|22.55|22.47|0
1642536210000|2022-01-18 20:03:30|22.58|22.5|22.6|22.52|22.6|22.52|22.55|22.47|1
1642536230000|2022-01-18 20:03:50|22.58|22.5|22.6|22.52|22.6|22.52|22.58|22.5|0
1642536240000|2022-01-18 20:04:00|22.58|22.5|22.6|22.52|22.6|22.52|22.58|22.5|0
1642536260000|2022-01-18 20:04:20|||||||||2
1642536270000|2022-01-18 20:04:30|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|0
1642536290000|2022-01-18 20:04:50|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|0
1642536330000|2022-01-18 20:05:30|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|0
1642536340000|2022-01-18 20:05:40|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|3
1642536350000|2022-01-18 20:05:50|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|0
1642536360000|2022-01-18 20:06:00|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|0
1642536370000|2022-01-18 20:06:10|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|0
1642536380000|2022-01-18 20:06:20|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|0
1642536400000|2022-01-18 20:06:40|22.58|22.5|22.6|22.52|22.6|22.52|22.58|22.5|0
1642536410000|2022-01-18 20:06:50|||||||||1
1642536420000|2022-01-18 20:07:00|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|0
1642536440000|2022-01-18 20:07:20|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|0
1642536470000|2022-01-18 20:07:50|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|0
1642536480000|2022-01-18 20:08:00|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|0
1642536490000|2022-01-18 20:08:10|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|0
1642536510000|2022-01-18 20:08:30|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|0
1642536550000|2022-01-18 20:09:10|||||||||1
1642536570000|2022-01-18 20:09:30|22.63|22.55|22.65|22.57|22.65|22.57|22.63|22.55|0
1642536580000|2022-01-18 20:09:40|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|0
1642536600000|2022-01-18 20:10:00|22.65|22.57|22.65|22.57|22.68|22.6|22.65|22.57|0
1642536620000|2022-01-18 20:10:20|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|0
1642536630000|2022-01-18 20:10:30|22.6|22.52|22.63|22.55|22.63|22.55|22.6|22.52|0
1642536640000|2022-01-18 20:10:40|||||||||1
1642536650000|2022-01-18 20:10:50|22.65|22.57|22.65|22.57|22.65|22.57|22.63|22.55|0
1642536660000|2022-01-18 20:11:00|22.63|22.55|22.6|22.52|22.63|22.55|22.6|22.52|0
1642536680000|2022-01-18 20:11:20|22.63|22.55|22.6|22.52|22.63|22.55|22.6|22.52|0
1642536700000|2022-01-18 20:11:40|22.63|22.55|22.6|22.52|22.63|22.55|22.6|22.52|0
1642536720000|2022-01-18 20:12:00|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|0
1642536760000|2022-01-18 20:12:40|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|1
1642536770000|2022-01-18 20:12:50|||||||||1
1642536780000|2022-01-18 20:13:00|||||||||4
1642536790000|2022-01-18 20:13:10|||||||||1
1642536880000|2022-01-18 20:14:40|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|1
1642536890000|2022-01-18 20:14:50|||||||||1
1642536900000|2022-01-18 20:15:00|22.68|22.6|22.68|22.6|22.68|22.6|22.68|22.6|0
1642536910000|2022-01-18 20:15:10|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|1
1642536990000|2022-01-18 20:16:30|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|16
1642537000000|2022-01-18 20:16:40|22.8|22.72|22.83|22.75|22.83|22.75|22.8|22.72|1
1642537020000|2022-01-18 20:17:00|22.88|22.8|22.85|22.77|22.88|22.8|22.85|22.77|12
1642537030000|2022-01-18 20:17:10|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1642537060000|2022-01-18 20:17:40|22.8|22.72|22.78|22.7|22.8|22.72|22.78|22.7|0
1642537130000|2022-01-18 20:18:50|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1642537140000|2022-01-18 20:19:00|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|0
1642537190000|2022-01-18 20:19:50|22.75|22.67|22.78|22.7|22.78|22.7|22.75|22.67|0
1642537200000|2022-01-18 20:20:00|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|1
1642537210000|2022-01-18 20:20:10|22.8|22.72|22.78|22.7|22.83|22.75|22.78|22.7|0
1642537410000|2022-01-18 20:23:30|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|1
1642537420000|2022-01-18 20:23:40|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|1
1642537430000|2022-01-18 20:23:50|22.75|22.67|22.73|22.65|22.75|22.67|22.73|22.65|0
1642537440000|2022-01-18 20:24:00|22.75|22.67|22.78|22.7|22.78|22.7|22.75|22.67|1
1642537470000|2022-01-18 20:24:30|22.75|22.67|22.73|22.65|22.75|22.67|22.73|22.65|1
1642537480000|2022-01-18 20:24:40|||||||||1
1642537500000|2022-01-18 20:25:00|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|1
1642537510000|2022-01-18 20:25:10|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|1
1642537520000|2022-01-18 20:25:20|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1642537540000|2022-01-18 20:25:40|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1642537550000|2022-01-18 20:25:50|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|0
1642537560000|2022-01-18 20:26:00|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|1
1642537610000|2022-01-18 20:26:50|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|4
1642537670000|2022-01-18 20:27:50|22.8|22.72|22.78|22.7|22.8|22.72|22.78|22.7|1
1642537680000|2022-01-18 20:28:00|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|1
1642537690000|2022-01-18 20:28:10|22.78|22.7|22.8|22.72|22.8|22.72|22.78|22.7|1
1642537740000|2022-01-18 20:29:00|22.83|22.75|22.83|22.75|22.83|22.75|22.8|22.72|0
1642537750000|2022-01-18 20:29:10|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1642537760000|2022-01-18 20:29:20|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1642537770000|2022-01-18 20:29:30|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1642537790000|2022-01-18 20:29:50|22.78|22.7|22.8|22.72|22.8|22.72|22.78|22.7|1
1642537800000|2022-01-18 20:30:00|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|1
1642537810000|2022-01-18 20:30:10|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|1
1642537850000|2022-01-18 20:30:50|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1642537860000|2022-01-18 20:31:00|22.8|22.72|22.78|22.7|22.8|22.72|22.78|22.7|0
1642537870000|2022-01-18 20:31:10|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|1
1642537930000|2022-01-18 20:32:10|22.8|22.72|22.78|22.7|22.8|22.72|22.78|22.7|0
1642537940000|2022-01-18 20:32:20|22.83|22.75|22.83|22.75|22.83|22.75|22.8|22.72|1
1642537950000|2022-01-18 20:32:30|22.8|22.72|22.8|22.72|22.83|22.75|22.8|22.72|0
1642537980000|2022-01-18 20:33:00|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1642538000000|2022-01-18 20:33:20|22.8|22.72|22.83|22.75|22.83|22.75|22.8|22.72|0
1642538080000|2022-01-18 20:34:40|22.88|22.8|22.88|22.8|22.88|22.8|22.85|22.77|1
1642538090000|2022-01-18 20:34:50|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|0
1642538100000|2022-01-18 20:35:00|22.83|22.75|22.88|22.8|22.88|22.8|22.83|22.75|1
1642538110000|2022-01-18 20:35:10|22.85|22.77|22.83|22.75|22.85|22.77|22.83|22.75|0
1642538130000|2022-01-18 20:35:30|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|1
1642538140000|2022-01-18 20:35:40|22.9|22.82|22.88|22.8|22.9|22.82|22.88|22.8|1
1642538160000|2022-01-18 20:36:00|22.85|22.77|22.88|22.8|22.88|22.8|22.85|22.77|0
1642538210000|2022-01-18 20:36:50|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|1
1642538220000|2022-01-18 20:37:00|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|1
1642538250000|2022-01-18 20:37:30|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|9
1642538300000|2022-01-18 20:38:20|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|12
1642538310000|2022-01-18 20:38:30|22.93|22.85|22.9|22.82|22.93|22.85|22.9|22.82|2
1642538320000|2022-01-18 20:38:40|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|0
1642538330000|2022-01-18 20:38:50|||||||||1
1642538360000|2022-01-18 20:39:20|22.93|22.85|22.88|22.8|22.93|22.85|22.88|22.8|1
1642538400000|2022-01-18 20:40:00|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|1
1642538410000|2022-01-18 20:40:10|22.9|22.82|22.93|22.85|22.93|22.85|22.9|22.82|0
1642538430000|2022-01-18 20:40:30|||||||||10
1642538490000|2022-01-18 20:41:30|22.98|22.9|22.98|22.9|22.98|22.9|22.95|22.87|11
1642538500000|2022-01-18 20:41:40|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|0
1642538540000|2022-01-18 20:42:20|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|0
1642538610000|2022-01-18 20:43:30|||||||||2
1642538680000|2022-01-18 20:44:40|23.03|22.95|23.07|22.99|23.07|22.99|23.03|22.95|9
1642538690000|2022-01-18 20:44:50|23.08|23|23.08|23|23.08|23|23.08|23|0
1642538700000|2022-01-18 20:45:00|23.05|22.97|23.05|22.97|23.08|23|23.05|22.97|2
1642538710000|2022-01-18 20:45:10|23.08|23|23.03|22.95|23.08|23|23.03|22.95|5
1642538720000|2022-01-18 20:45:20|23.08|23|23.05|22.97|23.08|23|23.05|22.97|1
1642538730000|2022-01-18 20:45:30|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1642538750000|2022-01-18 20:45:50|23.08|23|23.03|22.95|23.08|23|23.03|22.95|1
1642538780000|2022-01-18 20:46:20|||||||||1
1642538810000|2022-01-18 20:46:50|23.08|23|23.08|23|23.08|23|23.08|23|1
1642538820000|2022-01-18 20:47:00|23.05|22.97|23.08|23|23.08|23|23.05|22.97|0
1642538870000|2022-01-18 20:47:50|23.05|22.97|23.03|22.95|23.05|22.97|23.03|22.95|0
1642538900000|2022-01-18 20:48:20|||||||||2
1642538950000|2022-01-18 20:49:10|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|1
1642538960000|2022-01-18 20:49:20|22.95|22.87|22.98|22.9|22.98|22.9|22.95|22.87|1
1642538980000|2022-01-18 20:49:40|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|0
1642538990000|2022-01-18 20:49:50|22.98|22.9|22.95|22.87|22.98|22.9|22.95|22.87|0
1642539000000|2022-01-18 20:50:00|22.93|22.85|22.98|22.9|23.03|22.95|22.93|22.85|7
1642539010000|2022-01-18 20:50:10|22.95|22.87|22.93|22.85|22.95|22.87|22.93|22.85|1
1642539020000|2022-01-18 20:50:20|22.9|22.82|22.85|22.77|22.9|22.82|22.85|22.77|1
1642539030000|2022-01-18 20:50:30|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|0
1642539040000|2022-01-18 20:50:40|22.9|22.82|22.85|22.77|22.9|22.82|22.85|22.77|1
1642539050000|2022-01-18 20:50:50|22.88|22.8|22.85|22.77|22.88|22.8|22.83|22.75|1
1642539060000|2022-01-18 20:51:00|22.88|22.8|22.88|22.8|22.88|22.8|22.85|22.77|0
1642539070000|2022-01-18 20:51:10|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|2
1642539140000|2022-01-18 20:52:20|22.98|22.9|23|22.92|23|22.92|22.98|22.9|4
1642539150000|2022-01-18 20:52:30|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|10
1642539180000|2022-01-18 20:53:00|22.95|22.87|22.98|22.9|22.98|22.9|22.95|22.87|0
1642539210000|2022-01-18 20:53:30|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|6
1642539220000|2022-01-18 20:53:40|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|1
1642539230000|2022-01-18 20:53:50|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1642539240000|2022-01-18 20:54:00|23|22.92|23.03|22.95|23.03|22.95|23|22.92|0
1642539250000|2022-01-18 20:54:10|||||||||12
1642539260000|2022-01-18 20:54:20|||||||||26
1642539280000|2022-01-18 20:54:40|23.08|23|23.08|23|23.08|23|23.05|22.97|16
1642539300000|2022-01-18 20:55:00|23.1|23.02|23.08|23|23.1|23.02|23.08|23|24
1642539310000|2022-01-18 20:55:10|||||||||24
1642539320000|2022-01-18 20:55:20|||||||||1
1642539330000|2022-01-18 20:55:30|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|13
1642539340000|2022-01-18 20:55:40|23.08|23|23.08|23|23.08|23|23.05|22.97|0
1642539370000|2022-01-18 20:56:10|23.05|22.97|23.08|23|23.08|23|23.05|22.97|0
1642539390000|2022-01-18 20:56:30|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1642539400000|2022-01-18 20:56:40|23.08|23|23.08|23|23.08|23|23.05|22.97|0
1642539410000|2022-01-18 20:56:50|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|1
1642539420000|2022-01-18 20:57:00|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1642539450000|2022-01-18 20:57:30|23.02|22.94|22.93|22.85|23.02|22.94|22.93|22.85|15
1642539480000|2022-01-18 20:58:00|22.98|22.9|22.98|22.9|22.98|22.9|22.93|22.85|3
1642539490000|2022-01-18 20:58:10|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|1
1642539530000|2022-01-18 20:58:50|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|0
1642539540000|2022-01-18 20:59:00|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|3
1642539550000|2022-01-18 20:59:10|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|1
1642539560000|2022-01-18 20:59:20|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1642539570000|2022-01-18 20:59:30|23.05|22.97|23.02|22.94|23.05|22.97|23.02|22.94|3
1642539580000|2022-01-18 20:59:40|23.05|22.97|23.11|22.86|23.11|22.97|23.05|22.86|48
1642539590000|2022-01-18 20:59:50|23.02|22.94|23.13|22.88|23.13|22.97|23.02|22.86|10
1642551300000|2022-01-19 00:15:00|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1642551370000|2022-01-19 00:16:10|23.08|23|23.14|22.84|23.14|23|23.08|22.84|0
1642551420000|2022-01-19 00:17:00|23.16|22.91|23.16|22.91|23.17|22.92|23.16|22.91|0
1642551430000|2022-01-19 00:17:10|23.17|22.92|23.16|22.91|23.17|22.92|23.16|22.91|0
1642551620000|2022-01-19 00:20:20|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1642551660000|2022-01-19 00:21:00|23.03|22.95|23.06|22.98|23.06|22.98|23.03|22.95|0
1642551670000|2022-01-19 00:21:10|23.03|22.95|23.06|22.98|23.06|22.98|23.03|22.95|0
1642551700000|2022-01-19 00:21:40|23.03|22.95|23.01|22.93|23.03|22.95|23.01|22.93|1
1642551720000|2022-01-19 00:22:00|23.07|22.82|23.07|22.82|23.07|22.82|23.07|22.82|0
1642551760000|2022-01-19 00:22:40|23.09|22.84|23.07|22.82|23.09|22.84|23.07|22.82|0
1642551770000|2022-01-19 00:22:50|23.09|22.84|23.07|22.82|23.09|22.84|23.07|22.82|0
1642551800000|2022-01-19 00:23:20|23.09|22.84|23.09|22.84|23.09|22.84|23.09|22.84|0
1642551810000|2022-01-19 00:23:30|23.07|22.82|23.07|22.82|23.07|22.82|23.07|22.82|0
1642551820000|2022-01-19 00:23:40|23.09|22.84|23.09|22.84|23.09|22.84|23.09|22.84|0
1642551840000|2022-01-19 00:24:00|23.07|22.82|23.09|22.84|23.09|22.84|23.07|22.82|0
1642551850000|2022-01-19 00:24:10|23.07|22.82|23.06|22.98|23.09|22.98|23.06|22.82|0
1642552000000|2022-01-19 00:26:40|23.03|22.95|23.03|22.95|23.06|22.98|23.03|22.95|0
1642552010000|2022-01-19 00:26:50|23.06|22.98|23.03|22.95|23.06|22.98|23.03|22.95|0
1642552030000|2022-01-19 00:27:10|23.06|22.98|23.06|22.98|23.06|22.98|23.03|22.95|0
1642552040000|2022-01-19 00:27:20|23.03|22.95|23.03|22.95|23.06|22.98|23.03|22.95|0
1642552050000|2022-01-19 00:27:30|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1642552070000|2022-01-19 00:27:50|23.03|22.95|23.06|22.98|23.06|22.98|23.03|22.95|0
1642552080000|2022-01-19 00:28:00|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1642552090000|2022-01-19 00:28:10|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1642552270000|2022-01-19 00:31:10|23.03|22.95|23.03|22.95|23.06|22.98|23.03|22.95|0
1642552280000|2022-01-19 00:31:20|23.17|22.92|23.17|22.92|23.17|22.92|23.17|22.92|0
1642552310000|2022-01-19 00:31:50|23.1|23.02|23.17|22.92|23.17|23.02|23.1|22.92|0
1642552710000|2022-01-19 00:38:30|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|4
1642553520000|2022-01-19 00:52:00|23.14|22.84|23.14|22.84|23.14|22.84|23.14|22.84|5
1642553550000|2022-01-19 00:52:30|23.17|22.89|23.17|22.92|23.17|22.92|23.17|22.89|0
1642553560000|2022-01-19 00:52:40|23.11|23.03|23.17|22.92|23.17|23.03|23.11|22.92|0
1642553650000|2022-01-19 00:54:10|23.14|22.89|23.14|22.89|23.17|22.92|23.14|22.89|0
1642553660000|2022-01-19 00:54:20||22.84||22.84||22.84||22.84|0
1642553680000|2022-01-19 00:54:40|23.15|22.85|23.15|22.85|23.15|22.85|23.07|22.82|0
1642553710000|2022-01-19 00:55:10|23.14|22.84|23.14|22.84|23.14|22.84|23.14|22.84|0
1642553720000|2022-01-19 00:55:20|23.09|22.87|23.12|22.87|23.12|22.87|23.09|22.87|0
1642553730000|2022-01-19 00:55:30|23.14|22.89|23.14|22.89|23.14|22.89|23.14|22.89|0
1642553740000|2022-01-19 00:55:40|23.12|22.87|23.12|22.87|23.12|22.87|23.12|22.87|0
1642553760000|2022-01-19 00:56:00|23.14|22.89|23.14|22.89|23.14|22.89|23.14|22.89|0
1642553800000|2022-01-19 00:56:40|23.12|22.84|23.12|22.87|23.12|22.89|23.12|22.84|0
1642553820000|2022-01-19 00:57:00|23.14|22.89|23.14|22.89|23.14|22.89|23.14|22.89|0
1642554090000|2022-01-19 01:01:30|23.16|22.91|23.14|22.84|23.16|22.91|23.14|22.84|0
1642554100000|2022-01-19 01:01:40|||||||||1
1642554130000|2022-01-19 01:02:10|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|0
1642554150000|2022-01-19 01:02:30|23.07|22.82|23.07|22.82|23.07|22.82|23.07|22.82|0
1642554200000|2022-01-19 01:03:20|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|0
1642554300000|2022-01-19 01:05:00|23.07|22.82|23.07|22.82|23.07|22.82|23.07|22.82|0
1642554510000|2022-01-19 01:08:30|23.06|22.81|23.06|22.81|23.06|22.81|23.06|22.81|0
1642554520000|2022-01-19 01:08:40|22.9|22.65|22.97|22.67|22.97|22.67|22.9|22.65|8
1642554670000|2022-01-19 01:11:10|22.94|22.64|22.94|22.64|22.95|22.65|22.94|22.64|0
1642554800000|2022-01-19 01:13:20|22.9|22.6|22.9|22.6|22.9|22.6|22.9|22.6|0
1642554810000|2022-01-19 01:13:30|22.89|22.59|22.9|22.6|22.9|22.6|22.89|22.59|0
1642554850000|2022-01-19 01:14:10|22.89|22.59|22.9|22.6|22.9|22.6|22.89|22.59|0
1642554900000|2022-01-19 01:15:00|22.87|22.57|22.87|22.57|22.87|22.57|22.87|22.57|0
1642555010000|2022-01-19 01:16:50|22.85|22.55|22.85|22.55|22.85|22.55|22.85|22.55|0
1642555040000|2022-01-19 01:17:20|22.87|22.57|22.87|22.57|22.87|22.57|22.87|22.57|0
1642555050000|2022-01-19 01:17:30|22.9|22.6|22.9|22.6|22.9|22.6|22.9|22.6|0
1642555110000|2022-01-19 01:18:30|22.95|22.65|22.95|22.65|22.97|22.67|22.95|22.65|0
1642555270000|2022-01-19 01:21:10|22.87|22.57|22.95|22.65|22.95|22.65|22.87|22.57|0
1642555310000|2022-01-19 01:21:50|22.97|22.67|22.97|22.67|22.97|22.67|22.97|22.67|0
1642555500000|2022-01-19 01:25:00|22.95|22.65|22.9|22.6|22.95|22.65|22.9|22.6|0
1642555560000|2022-01-19 01:26:00|22.87|22.57|22.87|22.57|22.87|22.57|22.87|22.57|0
1642555720000|2022-01-19 01:28:40|22.9|22.6|22.9|22.6|22.9|22.6|22.9|22.6|0
1642555750000|2022-01-19 01:29:10|22.87|22.57|22.87|22.57|22.87|22.57|22.87|22.57|0
1642555880000|2022-01-19 01:31:20|22.85|22.55|22.85|22.55|22.85|22.55|22.85|22.55|0
1642555970000|2022-01-19 01:32:50|22.87|22.57|22.87|22.57|22.87|22.57|22.87|22.57|0
1642556310000|2022-01-19 01:38:30|22.8|22.5|22.87|22.57|22.87|22.57|22.8|22.5|0
1642556430000|2022-01-19 01:40:30|22.8|22.5|22.8|22.5|22.8|22.5|22.8|22.5|0
1642556440000|2022-01-19 01:40:40|22.85|22.55|22.87|22.57|22.87|22.57|22.85|22.55|0
1642556630000|2022-01-19 01:43:50|22.95|22.65|22.95|22.65|22.95|22.65|22.95|22.65|0
1642556780000|2022-01-19 01:46:20|22.92|22.62|22.9|22.6|22.92|22.62|22.9|22.6|0
1642556810000|2022-01-19 01:46:50|22.92|22.62|22.92|22.62|22.92|22.62|22.92|22.62|0
1642556880000|2022-01-19 01:48:00|22.95|22.65|22.97|22.67|22.99|22.69|22.95|22.65|0
1642556920000|2022-01-19 01:48:40|23|22.7|23|22.7|23|22.7|23|22.7|0
1642556990000|2022-01-19 01:49:50|23.02|22.72|23.02|22.72|23.02|22.72|23.02|22.72|0
1642557170000|2022-01-19 01:52:50|23|22.7|23|22.7|23|22.7|23|22.7|0
1642557410000|2022-01-19 01:56:50|23.02|22.72|23.02|22.72|23.02|22.72|23.02|22.72|0
1642557470000|2022-01-19 01:57:50|23|22.7|23|22.7|23|22.7|22.98|22.68|0
1642557480000|2022-01-19 01:58:00|23.02|22.72|23.02|22.72|23.02|22.72|23.02|22.72|0
1642557540000|2022-01-19 01:59:00|23|22.7|23.02|22.72|23.02|22.72|22.98|22.68|0
1642557600000|2022-01-19 02:00:00|23|22.7|23.02|22.72|23.02|22.72|22.98|22.68|0
1642557660000|2022-01-19 02:01:00|23|22.7|23|22.7|23|22.7|22.95|22.65|0
1642557900000|2022-01-19 02:05:00|22.98|22.68|22.98|22.68|22.98|22.68|22.98|22.68|0
1642557970000|2022-01-19 02:06:10|22.95|22.65|22.95|22.65|22.95|22.65|22.93|22.63|0
1642558170000|2022-01-19 02:09:30|22.93|22.63|22.95|22.65|22.95|22.65|22.93|22.63|0
1642558270000|2022-01-19 02:11:10|22.98|22.68|22.98|22.68|22.98|22.68|22.98|22.68|0
1642558280000|2022-01-19 02:11:20|22.97|22.67|22.97|22.67|22.97|22.67|22.97|22.67|0
1642558310000|2022-01-19 02:11:50|23|22.7|23|22.7|23|22.7|23|22.7|0
1642558320000|2022-01-19 02:12:00|22.97|22.67|22.97|22.67|22.97|22.67|22.97|22.67|0
1642558380000|2022-01-19 02:13:00|22.95|22.65|22.95|22.65|22.95|22.65|22.92|22.62|0
1642558390000|2022-01-19 02:13:10|22.92|22.62|22.95|22.65|22.95|22.65|22.92|22.62|0
1642558420000|2022-01-19 02:13:40|22.92|22.62|22.92|22.62|22.92|22.62|22.92|22.62|0
1642558600000|2022-01-19 02:16:40|22.9|22.6|22.88|22.58|22.9|22.6|22.87|22.57|0
1642558620000|2022-01-19 02:17:00|22.87|22.57|22.87|22.57|22.87|22.57|22.87|22.57|0
1642558730000|2022-01-19 02:18:50|22.88|22.58|22.9|22.6|22.9|22.6|22.88|22.58|0
1642558750000|2022-01-19 02:19:10|22.87|22.57|22.87|22.57|22.87|22.57|22.87|22.57|0
1642558760000|2022-01-19 02:19:20|22.9|22.6|22.9|22.6|22.9|22.6|22.9|22.6|0
1642558930000|2022-01-19 02:22:10|22.92|22.62|22.97|22.67|22.97|22.67|22.92|22.62|0
1642558990000|2022-01-19 02:23:10|22.95|22.65|22.95|22.65|22.95|22.65|22.9|22.6|0
1642559000000|2022-01-19 02:23:20|22.92|22.62|22.92|22.62|22.92|22.62|22.92|22.62|0
1642559080000|2022-01-19 02:24:40|22.95|22.65|22.95|22.65|22.95|22.65|22.95|22.65|0
1642559140000|2022-01-19 02:25:40|22.92|22.62|22.92|22.62|22.92|22.62|22.92|22.62|0
1642559230000|2022-01-19 02:27:10|22.9|22.6|22.95|22.65|22.95|22.65|22.88|22.58|0
1642559290000|2022-01-19 02:28:10|22.92|22.62|22.95|22.65|22.95|22.65|22.85|22.55|0
1642559610000|2022-01-19 02:33:30|22.97|22.67|22.97|22.67|22.97|22.67|22.97|22.67|0
1642559740000|2022-01-19 02:35:40|23|22.7|23|22.7|23|22.7|23|22.7|0
1642560300000|2022-01-19 02:45:00|23.03|22.73|23.08|22.78|23.08|22.78|23.03|22.73|0
1642560460000|2022-01-19 02:47:40|23.1|22.8|23.1|22.85|23.1|22.85|23.1|22.8|0
1642560520000|2022-01-19 02:48:40|23.08|22.8|23.1|22.8|23.1|22.8|23.05|22.78|0
1642560780000|2022-01-19 02:53:00|23.27|23.02|23.3|23|23.3|23.02|23.27|23|2
1642560800000|2022-01-19 02:53:20|23.27|22.97|23.27|22.97|23.27|22.97|23.27|22.97|0
1642560820000|2022-01-19 02:53:40|23.3|23|23.3|23|23.3|23|23.27|22.97|0
1642560830000|2022-01-19 02:53:50|23.27|22.97|23.27|22.97|23.27|22.97|23.27|22.97|0
1642560860000|2022-01-19 02:54:20|23.3|23|23.3|23|23.3|23|23.27|22.97|0
1642560870000|2022-01-19 02:54:30|23.27|22.97|23.27|22.97|23.27|22.97|23.27|22.97|0
1642560930000|2022-01-19 02:55:30|23.25|22.95|23.22|22.92|23.25|22.95|23.22|22.92|0
1642560950000|2022-01-19 02:55:50|23.25|22.95|23.22|22.92|23.25|22.95|23.22|22.92|0
1642560960000|2022-01-19 02:56:00|23.25|22.95|23.25|22.95|23.25|22.95|23.25|22.95|0
1642560970000|2022-01-19 02:56:10|23.22|22.92|23.25|22.95|23.25|22.95|23.22|22.92|0
1642560980000|2022-01-19 02:56:20|23.22|22.92|23.22|22.92|23.25|22.95|23.22|22.92|0
1642560990000|2022-01-19 02:56:30|23.25|22.95|23.25|22.95|23.25|22.95|23.22|22.92|0
1642561000000|2022-01-19 02:56:40|23.22|22.92|23.25|22.95|23.25|22.95|23.22|22.92|0
1642561010000|2022-01-19 02:56:50|23.22|22.92|23.22|22.92|23.22|22.92|23.22|22.92|0
1642561020000|2022-01-19 02:57:00|23.25|22.95|23.25|22.95|23.25|22.95|23.25|22.95|0
1642561110000|2022-01-19 02:58:30|23.22|22.92|23.22|22.92|23.22|22.92|23.22|22.92|0
1642561120000|2022-01-19 02:58:40|23.25|22.95|23.25|22.95|23.25|22.95|23.25|22.95|0
1642561240000|2022-01-19 03:00:40|23.22|22.92|23.25|22.95|23.25|22.95|23.22|22.92|0
1642561490000|2022-01-19 03:04:50|23.27|22.97|23.27|22.97|23.3|23|23.27|22.97|0
1642561590000|2022-01-19 03:06:30|23.3|23|23.3|23.05|23.3|23.05|23.3|23|0
1642561600000|2022-01-19 03:06:40||23||23||23||23|0
1642562140000|2022-01-19 03:15:40|23.23|22.93|23.3|23.05|23.3|23.05|23.23|22.93|0
1642562200000|2022-01-19 03:16:40|23.25|23|23.3|23.05|23.3|23.05|23.23|22.93|0
1642562270000|2022-01-19 03:17:50|23.25|23|23.3|23.05|23.3|23.05|23.25|22.95|0
1642562330000|2022-01-19 03:18:50|23.2|23|23.2|22.9|23.2|23|23.2|22.9|0
1642562340000|2022-01-19 03:19:00|23.25|23|23.25|22.95|23.25|23|23.25|22.95|0
1642562410000|2022-01-19 03:20:10|23.27|22.97|23.27|22.97|23.27|22.97|23.27|22.97|0
1642562480000|2022-01-19 03:21:20|23.3|23|23.3|23|23.3|23|23.3|23|0
1642562500000|2022-01-19 03:21:40||23.05||23.05||23.05||23.05|0
1642562510000|2022-01-19 03:21:50||23||23||23||23|0
1642562860000|2022-01-19 03:27:40||23.05||23.05||23.05||23.05|0
1642562920000|2022-01-19 03:28:40|23.26|23|23.26|23.18|23.26|23.18|23.26|23|1
1642562980000|2022-01-19 03:29:40|23.32|23.07|23.32|23.07|23.32|23.07|23.32|23.07|0
1642562990000|2022-01-19 03:29:50|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|0
1642563000000|2022-01-19 03:30:00|23.32|23.07|23.27|23.02|23.32|23.13|23.21|23.02|0
1642563040000|2022-01-19 03:30:40|23.3|23.05|23.27|23.02|23.3|23.05|23.27|23.02|0
1642563060000|2022-01-19 03:31:00|23.25|23|23.27|23.02|23.27|23.02|23.25|22.95|0
1642563070000|2022-01-19 03:31:10|23.25|23|23.25|23|23.25|23|23.25|23|0
1642563080000|2022-01-19 03:31:20|23.3||23.3||23.3||23.3||0
1642563320000|2022-01-19 03:35:20||23.05||23.05||23.05||23.05|0
1642563380000|2022-01-19 03:36:20|23.25|23|23.32|23.07|23.32|23.07|23.25|22.95|0
1642563460000|2022-01-19 03:37:40|23.26|23.18|23.32|23.07|23.32|23.18|23.26|23.07|0
1642563470000|2022-01-19 03:37:50|23.26|23.18|23.32|23.07|23.32|23.18|23.26|23.07|0
1642563610000|2022-01-19 03:40:10|23.26|23.18|23.32|23.07|23.32|23.18|23.26|23.07|0
1642563620000|2022-01-19 03:40:20|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|0
1642563680000|2022-01-19 03:41:20|23.42|23.17|23.42|23.17|23.42|23.17|23.42|23.17|2
1642563710000|2022-01-19 03:41:50|23.44|23.19|23.42|23.17|23.44|23.19|23.42|23.17|0
1642563720000|2022-01-19 03:42:00|23.44|23.19|23.44|23.19|23.44|23.19|23.42|23.17|0
1642563810000|2022-01-19 03:43:30|23.4|23.14|23.44|23.14|23.44|23.15|23.4|23.1|0
1642564010000|2022-01-19 03:46:50|23.42|23.12|23.44|23.14|23.44|23.14|23.42|23.12|0
1642564220000|2022-01-19 03:50:20|23.42|23.12|23.42|23.12|23.42|23.12|23.42|23.12|0
1642564240000|2022-01-19 03:50:40|23.44|23.14|23.44|23.14|23.44|23.14|23.44|23.14|0
1642564270000|2022-01-19 03:51:10|23.42|23.12|23.42|23.12|23.42|23.12|23.42|23.12|0
1642564350000|2022-01-19 03:52:30|23.44|23.14|23.44|23.14|23.44|23.14|23.44|23.14|0
1642564380000|2022-01-19 03:53:00|23.42|23.12|23.42|23.12|23.42|23.12|23.42|23.12|0
1642564550000|2022-01-19 03:55:50|23.4|23.1|23.4|23.1|23.4|23.1|23.4|23.1|1
1642564560000|2022-01-19 03:56:00|23.42|23.12|23.42|23.12|23.42|23.12|23.42|23.12|0
1642564660000|2022-01-19 03:57:40|23.4|23.1|23.42|23.12|23.42|23.12|23.4|23.1|0
1642564670000|2022-01-19 03:57:50|23.4|23.1|23.4|23.1|23.4|23.1|23.4|23.1|0
1642564680000|2022-01-19 03:58:00|23.42|23.12|23.42|23.12|23.42|23.12|23.4|23.1|0
1642564890000|2022-01-19 04:01:30|23.4|23.1|23.4|23.1|23.4|23.1|23.4|23.1|0
1642564930000|2022-01-19 04:02:10|23.42|23.12|23.42|23.12|23.42|23.12|23.42|23.12|0
1642564940000|2022-01-19 04:02:20|23.4|23.1|23.4|23.1|23.4|23.1|23.4|23.1|0
1642564950000|2022-01-19 04:02:30|23.42|23.12|23.42|23.12|23.42|23.12|23.42|23.12|0
1642564970000|2022-01-19 04:02:50|23.4|23.1|23.42|23.12|23.42|23.12|23.32|23.02|0
1642565020000|2022-01-19 04:03:40|23.4|23.1|23.37|23.07|23.42|23.12|23.37|23.07|0
1642565330000|2022-01-19 04:08:50|23.4|23.1|23.4|23.1|23.4|23.1|23.4|23.1|0
1642565480000|2022-01-19 04:11:20|23.3|23|23.32|23.02|23.32|23.02|23.3|23|0
1642565540000|2022-01-19 04:12:20|23.33|23.03|23.33|23.03|23.33|23.03|23.33|23.03|0
1642565660000|2022-01-19 04:14:20|23.28|22.98|23.35|23.05|23.35|23.05|23.28|22.98|0
1642565680000|2022-01-19 04:14:40|23.37|23.07|23.37|23.07|23.37|23.07|23.37|23.07|0
1642565860000|2022-01-19 04:17:40|23.38|23.08|23.38|23.08|23.38|23.08|23.38|23.08|0
1642566450000|2022-01-19 04:27:30|23.35|23.05|23.35|23.05|23.35|23.05|23.35|23.05|0
1642566480000|2022-01-19 04:28:00|23.37|23.07|23.37|23.07|23.37|23.07|23.37|23.07|0
1642566530000|2022-01-19 04:28:50|23.35|23.05|23.35|23.05|23.35|23.05|23.35|23.05|0
1642566540000|2022-01-19 04:29:00|23.37|23.07|23.37|23.07|23.37|23.07|23.37|23.07|0
1642566550000|2022-01-19 04:29:10|23.38|23.08|23.38|23.08|23.38|23.08|23.38|23.08|0
1642566660000|2022-01-19 04:31:00|23.37|23.07|23.37|23.07|23.37|23.07|23.37|23.07|0
1642566670000|2022-01-19 04:31:10|23.35|23.05|23.35|23.05|23.35|23.05|23.35|23.05|0
1642566750000|2022-01-19 04:32:30|23.37|23.07|23.37|23.07|23.37|23.07|23.37|23.07|0
1642566760000|2022-01-19 04:32:40|23.35|23.05|23.38|23.08|23.38|23.08|23.35|23.05|0
1642566780000|2022-01-19 04:33:00|23.35|23.05|23.35|23.05|23.35|23.05|23.35|23.05|0
1642566790000|2022-01-19 04:33:10|23.38|23.08|23.38|23.08|23.38|23.08|23.38|23.08|0
1642566810000|2022-01-19 04:33:30|23.35|23.05|23.35|23.05|23.35|23.05|23.35|23.05|10
1642566820000|2022-01-19 04:33:40|23.38|23.08|23.35|23.05|23.38|23.08|23.35|23.05|0
1642566830000|2022-01-19 04:33:50|23.38|23.08|23.38|23.08|23.38|23.08|23.38|23.08|0
1642566960000|2022-01-19 04:36:00|23.3|23|23.4|23.1|23.4|23.1|23.3|23|0
1642566980000|2022-01-19 04:36:20|23.38|23.08|23.38|23.08|23.38|23.08|23.38|23.08|0
1642567080000|2022-01-19 04:38:00|23.28|22.98|23.38|23.08|23.38|23.08|23.28|22.98|0
1642567180000|2022-01-19 04:39:40|23.28|22.98|23.38|23.08|23.38|23.08|23.28|22.98|0
1642567560000|2022-01-19 04:46:00|23.35|23.05|23.38|23.08|23.38|23.08|23.35|23.05|2
1642568100000|2022-01-19 04:55:00|23.41|23.11|23.41|23.11|23.41|23.11|23.41|23.11|0
1642568140000|2022-01-19 04:55:40|23.4|23.1|23.41|23.11|23.41|23.11|23.4|23.1|0
1642568160000|2022-01-19 04:56:00|23.38|23.08|23.36|23.06|23.38|23.08|23.33|23.03|2
1642568340000|2022-01-19 04:59:00|23.48|23.23|23.48|23.23|23.48|23.23|23.48|23.23|2
1642568350000|2022-01-19 04:59:10|23.57|23.27|23.57|23.27|23.57|23.27|23.57|23.27|5
1642568440000|2022-01-19 05:00:40|23.55|23.25|23.55|23.25|23.55|23.25|23.55|23.25|0
1642568590000|2022-01-19 05:03:10|23.6|23.3|23.58|23.5|23.6|23.51|23.57|23.27|8
1642568600000|2022-01-19 05:03:20|23.59|23.51|23.58|23.5|23.59|23.51|23.57|23.27|2
1642568630000|2022-01-19 05:03:50|||||||||1
1642568670000|2022-01-19 05:04:30|||||||||1
1642568720000|2022-01-19 05:05:20|||||||||1
1642568730000|2022-01-19 05:05:30|||||||||1
1642568780000|2022-01-19 05:06:20|23.55|23.3|23.59|23.51|23.62|23.51|23.55|23.3|13
1642568800000|2022-01-19 05:06:40|23.58|23.5|23.58|23.5|23.58|23.5|23.58|23.5|0
1642568840000|2022-01-19 05:07:20|23.62|23.37|23.58|23.5|23.62|23.5|23.58|23.37|11
1642568850000|2022-01-19 05:07:30|23.59|23.34|23.58|23.5|23.59|23.5|23.58|23.34|2
1642568910000|2022-01-19 05:08:30|23.59|23.51|23.59|23.51|23.59|23.51|23.59|23.51|0
1642568960000|2022-01-19 05:09:20|||||||||2
1642568970000|2022-01-19 05:09:30|||||||||1
1642568990000|2022-01-19 05:09:50|||||||||1
1642569120000|2022-01-19 05:12:00|23.66|23.58|23.66|23.58|23.66|23.58|23.66|23.58|3
1642569180000|2022-01-19 05:13:00|23.72|23.47|23.66|23.58|23.72|23.58|23.66|23.47|0
1642569190000|2022-01-19 05:13:10|23.72|23.47|23.66|23.58|23.75|23.58|23.66|23.47|0
1642569200000|2022-01-19 05:13:20|23.72|23.47|23.72|23.47|23.72|23.47|23.72|23.47|0
1642569240000|2022-01-19 05:14:00|23.61|23.53|23.61|23.53|23.61|23.53|23.61|23.53|0
1642569260000|2022-01-19 05:14:20|||||||||2
1642569350000|2022-01-19 05:15:50|23.62|23.37|23.61|23.53|23.62|23.53|23.61|23.37|4
1642569380000|2022-01-19 05:16:20|||||||||1
1642569430000|2022-01-19 05:17:10|23.59|23.51|23.59|23.51|23.59|23.51|23.59|23.51|0
1642569510000|2022-01-19 05:18:30|||||||||2
1642569560000|2022-01-19 05:19:20|||||||||2
1642569700000|2022-01-19 05:21:40|23.66|23.58|23.66|23.58|23.66|23.58|23.66|23.58|2
1642569730000|2022-01-19 05:22:10|23.59|23.51|23.66|23.58|23.66|23.58|23.59|23.51|0
1642569770000|2022-01-19 05:22:50|23.72|23.47|23.72|23.47|23.72|23.47|23.72|23.47|0
1642569840000|2022-01-19 05:24:00|23.66|23.58|23.72|23.47|23.72|23.58|23.66|23.47|0
1642569850000|2022-01-19 05:24:10|23.61|23.53|23.61|23.53|23.61|23.53|23.61|23.53|0
1642569860000|2022-01-19 05:24:20|23.72|23.47|23.72|23.47|23.72|23.47|23.72|23.47|0
1642569890000|2022-01-19 05:24:50|23.66|23.58|23.72|23.47|23.72|23.58|23.59|23.47|0
1642569900000|2022-01-19 05:25:00|23.66|23.58|23.72|23.47|23.72|23.58|23.66|23.47|0
1642569990000|2022-01-19 05:26:30|23.66|23.58|23.72|23.47|23.72|23.58|23.66|23.47|0
1642570090000|2022-01-19 05:28:10|23.66|23.58|23.66|23.58|23.66|23.58|23.66|23.58|0
1642570130000|2022-01-19 05:28:50|23.72|23.47|23.72|23.47|23.72|23.47|23.72|23.47|0
1642570190000|2022-01-19 05:29:50|23.66|23.58|23.72|23.47|23.72|23.58|23.66|23.47|0
1642570230000|2022-01-19 05:30:30|23.61|23.53|23.72|23.47|23.72|23.53|23.61|23.47|0
1642570600000|2022-01-19 05:36:40|23.66|23.58|23.75|23.5|23.77|23.58|23.66|23.5|0
1642570620000|2022-01-19 05:37:00|23.74|23.49|23.74|23.49|23.74|23.49|23.74|23.49|0
1642570650000|2022-01-19 05:37:30|23.72|23.47|23.72|23.47|23.72|23.47|23.72|23.47|0
1642570660000|2022-01-19 05:37:40|||||||||4
1642570670000|2022-01-19 05:37:50|23.61|23.53|23.61|23.53|23.61|23.53|23.58|23.33|2
1642570720000|2022-01-19 05:38:40|23.72|23.47|23.72|23.47|23.72|23.47|23.72|23.47|0
1642570810000|2022-01-19 05:40:10|23.75|23.5|23.75|23.5|23.75|23.5|23.72|23.47|0
1642570820000|2022-01-19 05:40:20|23.72|23.47|23.75|23.5|23.75|23.5|23.72|23.47|0
1642570830000|2022-01-19 05:40:30|23.72|23.47|23.72|23.47|23.72|23.47|23.72|23.47|0
1642570840000|2022-01-19 05:40:40|23.75|23.5|23.72|23.47|23.75|23.5|23.72|23.47|0
1642570850000|2022-01-19 05:40:50|23.75|23.5|23.72|23.47|23.75|23.5|23.72|23.47|0
1642570860000|2022-01-19 05:41:00|23.75|23.5|23.72|23.47|23.75|23.5|23.72|23.47|0
1642570870000|2022-01-19 05:41:10|23.75|23.5|23.75|23.5|23.75|23.5|23.72|23.47|0
1642570880000|2022-01-19 05:41:20|23.72|23.47|23.72|23.47|23.72|23.47|23.72|23.47|0
1642570890000|2022-01-19 05:41:30|23.75|23.5|23.75|23.5|23.75|23.5|23.72|23.47|0
1642571530000|2022-01-19 05:52:10|||||||||2
1642571540000|2022-01-19 05:52:20|||||||||2
1642571590000|2022-01-19 05:53:10|23.72|23.47|23.72|23.47|23.72|23.47|23.72|23.47|0
1642571630000|2022-01-19 05:53:50|23.61|23.53|23.61|23.53|23.65|23.53|23.61|23.4|2
1642571640000|2022-01-19 05:54:00|23.72|23.47|23.72|23.47|23.72|23.47|23.72|23.47|0
1642571740000|2022-01-19 05:55:40|23.75|23.5|23.75|23.5|23.75|23.5|23.72|23.47|2
1642571750000|2022-01-19 05:55:50|23.72|23.47|23.75|23.5|23.75|23.5|23.72|23.47|0
1642571760000|2022-01-19 05:56:00|23.72|23.47|23.72|23.47|23.72|23.47|23.72|23.47|0
1642571770000|2022-01-19 05:56:10|23.75|23.5|23.75|23.5|23.75|23.5|23.75|23.5|0
1642571780000|2022-01-19 05:56:20|23.72|23.47|23.72|23.47|23.72|23.47|23.72|23.47|0
1642571880000|2022-01-19 05:58:00|23.61|23.53|23.61|23.53|23.61|23.53|23.61|23.53|0
1642571920000|2022-01-19 05:58:40|||||||||3
1642571980000|2022-01-19 05:59:40|23.53|23.28|23.59|23.51|23.59|23.51|23.53|23.28|6
1642571990000|2022-01-19 05:59:50|23.58|23.33|23.65|23.35|23.65|23.53|23.52|23.33|11
1642572000000|2022-01-19 06:00:00|23.63|23.33|23.63|23.33|23.63|23.33|23.63|23.33|0
1642572020000|2022-01-19 06:00:20|23.6|23.3|23.6|23.3|23.6|23.3|23.6|23.3|0
1642572110000|2022-01-19 06:01:50|23.63|23.33|23.68|23.38|23.68|23.38|23.63|23.33|0
1642572250000|2022-01-19 06:04:10|23.67|23.37|23.63|23.33|23.67|23.37|23.63|23.33|0
1642572360000|2022-01-19 06:06:00|23.6|23.3|23.6|23.3|23.6|23.3|23.6|23.3|0
1642572410000|2022-01-19 06:06:50|23.58|23.28|23.58|23.28|23.58|23.28|23.58|23.28|0
1642572420000|2022-01-19 06:07:00|23.5|23.2|23.5|23.2|23.5|23.2|23.5|23.2|0
1642572430000|2022-01-19 06:07:10|23.47|23.17|23.47|23.17|23.5|23.2|23.47|23.17|0
1642572440000|2022-01-19 06:07:20|23.5|23.2|23.5|23.2|23.5|23.2|23.5|23.2|0
1642572470000|2022-01-19 06:07:50|23.48|23.18|23.45|23.15|23.48|23.18|23.45|23.15|0
1642572480000|2022-01-19 06:08:00|23.46|23.16|23.48|23.18|23.53|23.23|23.46|23.16|0
1642572490000|2022-01-19 06:08:10|23.51|23.21|23.51|23.21|23.53|23.23|23.48|23.18|0
1642572500000|2022-01-19 06:08:20|23.53|23.23|23.48|23.18|23.53|23.23|23.48|23.18|0
1642572630000|2022-01-19 06:10:30|23.46|23.16|23.46|23.16|23.46|23.16|23.46|23.16|0
1642572640000|2022-01-19 06:10:40|23.43|23.13|23.43|23.13|23.43|23.13|23.43|23.13|0
1642572950000|2022-01-19 06:15:50|23.46|23.16|23.46|23.16|23.46|23.16|23.46|23.16|0
1642572960000|2022-01-19 06:16:00|23.43|23.13|23.43|23.13|23.43|23.13|23.43|23.13|0
1642573030000|2022-01-19 06:17:10|23.46|23.16|23.44|23.14|23.46|23.16|23.44|23.14|0
1642573260000|2022-01-19 06:21:00|23.43|23.13|23.43|23.13|23.43|23.13|23.43|23.13|0
1642573290000|2022-01-19 06:21:30|23.44|23.14|23.44|23.14|23.44|23.14|23.44|23.14|0
1642573590000|2022-01-19 06:26:30|23.43|23.13|23.43|23.13|23.43|23.13|23.43|23.13|0
1642573640000|2022-01-19 06:27:20|23.44|23.14|23.44|23.14|23.44|23.14|23.44|23.14|0
1642573650000|2022-01-19 06:27:30|23.43|23.13|23.43|23.13|23.43|23.13|23.43|23.13|0
1642573710000|2022-01-19 06:28:30|23.44|23.14|23.44|23.14|23.44|23.14|23.44|23.14|4
1642573740000|2022-01-19 06:29:00|23.48|23.18|23.46|23.16|23.48|23.18|23.44|23.14|0
1642573750000|2022-01-19 06:29:10|23.43|23.13|23.43|23.13|23.43|23.13|23.43|23.13|0
1642573760000|2022-01-19 06:29:20|23.46|23.16|23.46|23.16|23.46|23.16|23.46|23.16|0
1642573770000|2022-01-19 06:29:30|23.48|23.18|23.48|23.18|23.48|23.18|23.48|23.18|0
1642573790000|2022-01-19 06:29:50|23.46|23.16|23.43|23.13|23.46|23.16|23.43|23.13|0
1642573800000|2022-01-19 06:30:00|23.46|23.16|23.46|23.16|23.46|23.16|23.46|23.16|0
1642573810000|2022-01-19 06:30:10|23.43|23.13|23.43|23.13|23.43|23.13|23.43|23.13|0
1642573850000|2022-01-19 06:30:50|23.46|23.16|23.46|23.16|23.46|23.16|23.46|23.16|0
1642573870000|2022-01-19 06:31:10|23.48|23.18|23.48|23.18|23.48|23.18|23.48|23.18|0
1642573900000|2022-01-19 06:31:40|23.53|23.23|23.53|23.23|23.53|23.23|23.53|23.23|0
1642573950000|2022-01-19 06:32:30|23.48|23.18|23.51|23.21|23.51|23.21|23.48|23.18|0
1642573970000|2022-01-19 06:32:50|23.53|23.23|23.53|23.23|23.53|23.23|23.53|23.23|0
1642574030000|2022-01-19 06:33:50|23.58|23.28|23.58|23.28|23.58|23.28|23.58|23.28|0
1642574210000|2022-01-19 06:36:50|23.56|23.26|23.53|23.23|23.56|23.26|23.53|23.23|0
1642574340000|2022-01-19 06:39:00|23.51|23.21|23.51|23.21|23.51|23.21|23.51|23.21|0
1642574370000|2022-01-19 06:39:30|23.48|23.18|23.48|23.18|23.48|23.18|23.48|23.18|0
1642574380000|2022-01-19 06:39:40|23.51|23.21|23.51|23.21|23.51|23.21|23.51|23.21|0
1642574390000|2022-01-19 06:39:50|23.48|23.18|23.48|23.18|23.48|23.18|23.48|23.18|0
1642574410000|2022-01-19 06:40:10|23.51|23.21|23.51|23.21|23.51|23.21|23.51|23.21|0
1642574420000|2022-01-19 06:40:20|23.53|23.23|23.53|23.23|23.53|23.23|23.53|23.23|0
1642574440000|2022-01-19 06:40:40|23.51|23.21|23.48|23.18|23.51|23.21|23.48|23.18|0
1642574500000|2022-01-19 06:41:40|23.46|23.16|23.46|23.16|23.46|23.16|23.46|23.16|0
1642574510000|2022-01-19 06:41:50|23.43|23.13|23.43|23.13|23.43|23.13|23.43|23.13|0
1642574530000|2022-01-19 06:42:10|23.45|23.15|23.45|23.15|23.45|23.15|23.45|23.15|0
1642574600000|2022-01-19 06:43:20|23.48|23.18|23.48|23.18|23.48|23.18|23.48|23.18|0
1642574660000|2022-01-19 06:44:20|23.45|23.15|23.45|23.15|23.45|23.15|23.45|23.15|0
1642574880000|2022-01-19 06:48:00|23.43|23.13|23.43|23.13|23.43|23.13|23.43|23.13|0
1642574900000|2022-01-19 06:48:20|23.45|23.15|23.45|23.15|23.45|23.15|23.45|23.15|0
1642574920000|2022-01-19 06:48:40|23.43|23.13|23.43|23.13|23.43|23.13|23.43|23.13|0
1642574940000|2022-01-19 06:49:00|23.45|23.15|23.45|23.15|23.45|23.15|23.45|23.15|0
1642574970000|2022-01-19 06:49:30|23.43|23.13|23.45|23.15|23.45|23.15|23.43|23.13|0
1642575030000|2022-01-19 06:50:30|23.36|23.11|23.36|23.11|23.36|23.11|23.36|23.11|0
1642575050000|2022-01-19 06:50:50|23.45|23.15|23.45|23.15|23.45|23.15|23.45|23.15|0
1642575060000|2022-01-19 06:51:00|23.43|23.13|23.43|23.13|23.45|23.15|23.43|23.13|0
1642575340000|2022-01-19 06:55:40|||||||||2
1642575470000|2022-01-19 06:57:50|23.45|23.15|23.45|23.15|23.45|23.15|23.45|23.15|0
1642575480000|2022-01-19 06:58:00|23.48|23.23|23.43|23.18|23.48|23.23|23.43|23.18|0
1642575490000|2022-01-19 06:58:10|23.48|23.23|23.48|23.23|23.48|23.23|23.48|23.23|0
1642575570000|2022-01-19 06:59:30|23.42|23.34|23.42|23.34|23.42|23.34|23.42|23.34|0
1642575590000|2022-01-19 06:59:50|23.48|23.23|23.48|23.23|23.5|23.34|23.42|23.23|0
1642575600000|2022-01-19 07:00:00|23.46|23.21|23.42|23.34|23.48|23.34|23.42|23.21|0
1642575640000|2022-01-19 07:00:40|23.39|23.31|23.37|23.29|23.39|23.31|23.37|23.29|1
1642575660000|2022-01-19 07:01:00|23.35|23.27|23.42|23.34|23.42|23.34|23.35|23.27|4
1642575670000|2022-01-19 07:01:10|23.44|23.36|23.47|23.39|23.47|23.39|23.44|23.36|13
1642575690000|2022-01-19 07:01:30|23.49|23.41|23.49|23.41|23.49|23.41|23.49|23.41|0
1642575710000|2022-01-19 07:01:50|23.52|23.44|23.52|23.44|23.52|23.44|23.52|23.44|1
1642575730000|2022-01-19 07:02:10|23.54|23.46|23.52|23.44|23.54|23.46|23.52|23.44|0
1642575750000|2022-01-19 07:02:30|23.54|23.46|23.54|23.46|23.54|23.46|23.54|23.46|0
1642575760000|2022-01-19 07:02:40|23.52|23.44|23.54|23.46|23.54|23.46|23.52|23.44|0
1642575770000|2022-01-19 07:02:50|23.52|23.44|23.52|23.44|23.52|23.44|23.52|23.44|0
1642575790000|2022-01-19 07:03:10|23.54|23.46|23.52|23.44|23.54|23.46|23.52|23.44|3
1642575810000|2022-01-19 07:03:30|23.5|23.42|23.5|23.42|23.5|23.42|23.5|23.42|0
1642575820000|2022-01-19 07:03:40|23.49|23.41|23.49|23.41|23.49|23.41|23.49|23.41|0
1642575840000|2022-01-19 07:04:00|23.5|23.42|23.49|23.41|23.5|23.42|23.49|23.41|0
1642575870000|2022-01-19 07:04:30|23.47|23.39|23.44|23.36|23.47|23.39|23.44|23.36|1
1642575880000|2022-01-19 07:04:40|23.4|23.32|23.4|23.32|23.4|23.32|23.4|23.32|1
1642575900000|2022-01-19 07:05:00|23.35|23.27|23.35|23.27|23.4|23.32|23.35|23.27|2
1642575960000|2022-01-19 07:06:00|23.4|23.32|23.4|23.32|23.42|23.34|23.4|23.32|12
1642575970000|2022-01-19 07:06:10|23.44|23.36|23.44|23.36|23.47|23.39|23.44|23.36|5
1642575980000|2022-01-19 07:06:20|23.49|23.41|23.49|23.41|23.49|23.41|23.49|23.41|0
1642575990000|2022-01-19 07:06:30|23.52|23.44|23.52|23.44|23.52|23.44|23.52|23.44|0
1642576010000|2022-01-19 07:06:50|23.49|23.41|23.49|23.41|23.49|23.41|23.49|23.41|0
1642576020000|2022-01-19 07:07:00|23.52|23.44|23.52|23.44|23.52|23.44|23.52|23.44|0
1642576050000|2022-01-19 07:07:30|23.54|23.46|23.52|23.44|23.54|23.46|23.52|23.44|4
1642576060000|2022-01-19 07:07:40|23.49|23.41|23.52|23.44|23.52|23.44|23.49|23.41|0
1642576070000|2022-01-19 07:07:50|23.49|23.41|23.49|23.41|23.49|23.41|23.49|23.41|0
1642576080000|2022-01-19 07:08:00|23.52|23.44|23.52|23.44|23.52|23.44|23.52|23.44|0
1642576090000|2022-01-19 07:08:10|23.54|23.46|23.52|23.44|23.54|23.46|23.52|23.44|3
1642576100000|2022-01-19 07:08:20|23.49|23.41|23.52|23.44|23.52|23.44|23.49|23.41|0
1642576120000|2022-01-19 07:08:40|23.49|23.41|23.52|23.44|23.52|23.44|23.49|23.41|0
1642576160000|2022-01-19 07:09:20|23.49|23.41|23.49|23.41|23.49|23.41|23.49|23.41|0
1642576170000|2022-01-19 07:09:30|23.52|23.44|23.49|23.41|23.52|23.44|23.49|23.41|0
1642576200000|2022-01-19 07:10:00|23.52|23.44|23.52|23.44|23.52|23.44|23.52|23.44|2
1642576210000|2022-01-19 07:10:10|23.49|23.41|23.52|23.44|23.52|23.44|23.49|23.41|0
1642576220000|2022-01-19 07:10:20|23.54|23.46|23.57|23.49|23.57|23.49|23.54|23.46|0
1642576240000|2022-01-19 07:10:40|23.54|23.46|23.54|23.46|23.54|23.46|23.54|23.46|0
1642576250000|2022-01-19 07:10:50|23.57|23.49|23.57|23.49|23.57|23.49|23.57|23.49|0
1642576270000|2022-01-19 07:11:10|23.59|23.51|23.57|23.49|23.59|23.51|23.54|23.46|8
1642576290000|2022-01-19 07:11:30|23.54|23.46|23.57|23.49|23.57|23.49|23.54|23.46|1
1642576300000|2022-01-19 07:11:40|23.54|23.46|23.52|23.44|23.54|23.46|23.52|23.44|20
1642576320000|2022-01-19 07:12:00|23.44|23.36|23.44|23.36|23.44|23.36|23.44|23.36|19
1642576340000|2022-01-19 07:12:20|23.47|23.39|23.44|23.36|23.47|23.39|23.44|23.36|1
1642576370000|2022-01-19 07:12:50|23.47|23.39|23.47|23.39|23.47|23.39|23.47|23.39|1
1642576380000|2022-01-19 07:13:00|23.44|23.36|23.44|23.36|23.44|23.36|23.44|23.36|0
1642576390000|2022-01-19 07:13:10|||||||||1
1642576400000|2022-01-19 07:13:20|23.47|23.39|23.49|23.41|23.49|23.41|23.45|23.37|2
1642576410000|2022-01-19 07:13:30|23.47|23.39|23.49|23.41|23.49|23.41|23.47|23.39|0
1642576420000|2022-01-19 07:13:40|23.47|23.39|23.47|23.39|23.49|23.41|23.45|23.37|0
1642576430000|2022-01-19 07:13:50|23.49|23.41|23.47|23.39|23.49|23.41|23.47|23.39|0
1642576440000|2022-01-19 07:14:00|23.49|23.41|23.49|23.41|23.49|23.41|23.47|23.39|0
1642576450000|2022-01-19 07:14:10|23.47|23.39|23.49|23.41|23.49|23.41|23.47|23.39|0
1642576460000|2022-01-19 07:14:20|23.47|23.39|23.47|23.39|23.47|23.39|23.47|23.39|0
1642576470000|2022-01-19 07:14:30|23.49|23.41|23.47|23.39|23.49|23.41|23.47|23.39|0
1642576520000|2022-01-19 07:15:20|23.49|23.41|23.47|23.39|23.49|23.41|23.47|23.39|0
1642576550000|2022-01-19 07:15:50|23.45|23.37|23.45|23.37|23.45|23.37|23.45|23.37|0
1642576590000|2022-01-19 07:16:30|23.4|23.32|23.4|23.32|23.4|23.32|23.4|23.32|18
1642576650000|2022-01-19 07:17:30|23.37|23.29|23.37|23.29|23.37|23.29|23.37|23.29|10
1642576660000|2022-01-19 07:17:40|23.35|23.27|23.37|23.29|23.37|23.29|23.35|23.27|0
1642576670000|2022-01-19 07:17:50|23.4|23.32|23.4|23.32|23.4|23.32|23.37|23.29|0
1642576680000|2022-01-19 07:18:00|23.37|23.29|23.4|23.32|23.4|23.32|23.37|23.29|0
1642576690000|2022-01-19 07:18:10|23.42|23.34|23.42|23.34|23.42|23.34|23.42|23.34|3
1642576700000|2022-01-19 07:18:20|23.45|23.37|23.42|23.34|23.45|23.37|23.42|23.34|0
1642576710000|2022-01-19 07:18:30|23.45|23.37|23.45|23.37|23.47|23.39|23.45|23.37|0
1642576720000|2022-01-19 07:18:40|23.42|23.34|23.42|23.34|23.42|23.34|23.42|23.34|0
1642576730000|2022-01-19 07:18:50|23.4|23.32|23.42|23.34|23.42|23.34|23.4|23.32|0
1642576740000|2022-01-19 07:19:00|23.45|23.37|23.42|23.34|23.45|23.37|23.42|23.34|0
1642576770000|2022-01-19 07:19:30|23.4|23.32|23.4|23.32|23.4|23.32|23.4|23.32|0
1642576780000|2022-01-19 07:19:40|23.37|23.29|23.4|23.32|23.4|23.32|23.37|23.29|0
1642576800000|2022-01-19 07:20:00|23.42|23.34|23.42|23.34|23.42|23.34|23.42|23.34|0
1642576810000|2022-01-19 07:20:10|23.45|23.37|23.42|23.34|23.45|23.37|23.42|23.34|0
1642576830000|2022-01-19 07:20:30|23.45|23.37|23.47|23.39|23.47|23.39|23.42|23.34|0
1642576840000|2022-01-19 07:20:40|23.45|23.37|23.45|23.37|23.45|23.37|23.45|23.37|0
1642576870000|2022-01-19 07:21:10|23.42|23.34|23.47|23.39|23.47|23.39|23.42|23.34|4
1642576880000|2022-01-19 07:21:20|23.45|23.37|23.47|23.39|23.47|23.39|23.45|23.37|0
1642576890000|2022-01-19 07:21:30|23.45|23.37|23.47|23.39|23.47|23.39|23.45|23.37|0
1642576900000|2022-01-19 07:21:40|||||||||1
1642576910000|2022-01-19 07:21:50|23.49|23.41|23.49|23.41|23.49|23.41|23.49|23.41|0
1642576920000|2022-01-19 07:22:00|23.47|23.39|23.47|23.39|23.49|23.41|23.47|23.39|1
1642576930000|2022-01-19 07:22:10|23.49|23.41|23.49|23.41|23.49|23.41|23.49|23.41|0
1642576980000|2022-01-19 07:23:00|23.52|23.44|23.49|23.41|23.52|23.44|23.49|23.41|29
1642576990000|2022-01-19 07:23:10|23.52|23.44|23.49|23.41|23.52|23.44|23.49|23.41|0
1642577000000|2022-01-19 07:23:20|23.52|23.44|23.52|23.44|23.52|23.44|23.49|23.41|0
1642577070000|2022-01-19 07:24:30|23.5|23.42|23.5|23.42|23.5|23.42|23.5|23.42|0
1642577160000|2022-01-19 07:26:00|||||||||1
1642577350000|2022-01-19 07:29:10|23.52|23.44|23.52|23.44|23.52|23.44|23.5|23.42|5
1642577360000|2022-01-19 07:29:20|23.5|23.42|23.5|23.42|23.5|23.42|23.5|23.42|0
1642577370000|2022-01-19 07:29:30|23.52|23.44|23.52|23.44|23.52|23.44|23.5|23.42|0
1642577380000|2022-01-19 07:29:40|23.5|23.42|23.52|23.44|23.52|23.44|23.5|23.42|0
1642577400000|2022-01-19 07:30:00|23.55|23.47|23.55|23.47|23.55|23.47|23.52|23.44|0
1642577410000|2022-01-19 07:30:10|23.52|23.44|23.52|23.44|23.55|23.47|23.52|23.44|0
1642577420000|2022-01-19 07:30:20|23.5|23.42|23.5|23.42|23.52|23.44|23.5|23.42|0
1642577430000|2022-01-19 07:30:30|23.52|23.44|23.52|23.44|23.52|23.44|23.52|23.44|0
1642577440000|2022-01-19 07:30:40|23.5|23.42|23.5|23.42|23.52|23.44|23.5|23.42|0
1642577450000|2022-01-19 07:30:50|23.52|23.44|23.52|23.44|23.55|23.47|23.52|23.44|0
1642577460000|2022-01-19 07:31:00|23.55|23.47|23.52|23.44|23.55|23.47|23.52|23.44|0
1642577470000|2022-01-19 07:31:10|23.55|23.47|23.52|23.44|23.55|23.47|23.52|23.44|0
1642577480000|2022-01-19 07:31:20|23.55|23.47|23.55|23.47|23.55|23.47|23.52|23.44|0
1642577490000|2022-01-19 07:31:30|23.52|23.44|23.52|23.44|23.52|23.44|23.5|23.42|0
1642577500000|2022-01-19 07:31:40|23.55|23.47|23.52|23.44|23.55|23.47|23.52|23.44|0
1642577510000|2022-01-19 07:31:50|23.5|23.42|23.52|23.44|23.52|23.44|23.5|23.42|0
1642577520000|2022-01-19 07:32:00|23.5|23.42|23.52|23.44|23.52|23.44|23.5|23.42|0
1642577540000|2022-01-19 07:32:20|23.5|23.42|23.52|23.44|23.52|23.44|23.5|23.42|0
1642577550000|2022-01-19 07:32:30|23.5|23.42|23.52|23.44|23.52|23.44|23.5|23.42|0
1642577560000|2022-01-19 07:32:40|23.5|23.42|23.5|23.42|23.52|23.44|23.5|23.42|0
1642577570000|2022-01-19 07:32:50|23.52|23.44|23.52|23.44|23.52|23.44|23.52|23.44|0
1642577580000|2022-01-19 07:33:00|23.5|23.42|23.52|23.44|23.52|23.44|23.5|23.42|0
1642577590000|2022-01-19 07:33:10|23.5|23.42|23.5|23.42|23.52|23.44|23.5|23.42|0
1642577630000|2022-01-19 07:33:50|23.45|23.37|23.45|23.37|23.45|23.37|23.45|23.37|1
1642577710000|2022-01-19 07:35:10|23.47|23.39|23.47|23.39|23.47|23.39|23.47|23.39|0
1642577720000|2022-01-19 07:35:20|23.45|23.37|23.47|23.39|23.47|23.39|23.45|23.37|0
1642577730000|2022-01-19 07:35:30|23.45|23.37|23.42|23.34|23.45|23.37|23.42|23.34|0
1642577740000|2022-01-19 07:35:40|23.45|23.37|23.45|23.37|23.45|23.37|23.45|23.37|0
1642577820000|2022-01-19 07:37:00|23.47|23.39|23.47|23.39|23.5|23.42|23.47|23.39|1
1642577830000|2022-01-19 07:37:10|23.5|23.42|23.5|23.42|23.5|23.42|23.5|23.42|0
1642577870000|2022-01-19 07:37:50|23.52|23.44|23.52|23.44|23.52|23.44|23.52|23.44|0
1642577880000|2022-01-19 07:38:00|23.5|23.42|23.52|23.44|23.52|23.44|23.5|23.42|0
1642577890000|2022-01-19 07:38:10|23.55|23.47|23.52|23.44|23.55|23.47|23.52|23.44|0
1642577900000|2022-01-19 07:38:20|23.55|23.47|23.52|23.44|23.55|23.47|23.52|23.44|0
1642577910000|2022-01-19 07:38:30|23.55|23.47|23.52|23.44|23.55|23.47|23.52|23.44|0
1642577920000|2022-01-19 07:38:40|23.5|23.42|23.5|23.42|23.5|23.42|23.5|23.42|0
1642577940000|2022-01-19 07:39:00|23.47|23.39|23.54|23.46|23.54|23.46|23.47|23.39|21
1642577950000|2022-01-19 07:39:10|23.55|23.47|23.54|23.46|23.55|23.47|23.52|23.44|0
1642577960000|2022-01-19 07:39:20|23.52|23.44|23.55|23.47|23.55|23.47|23.52|23.44|23
1642577970000|2022-01-19 07:39:30|23.57|23.49|23.55|23.47|23.59|23.51|23.55|23.47|1
1642577980000|2022-01-19 07:39:40|23.57|23.49|23.55|23.47|23.59|23.51|23.55|23.47|0
1642578000000|2022-01-19 07:40:00|23.54|23.46|23.54|23.46|23.54|23.46|23.54|23.46|0
1642578010000|2022-01-19 07:40:10|23.52|23.44|23.52|23.44|23.52|23.44|23.52|23.44|0
1642578030000|2022-01-19 07:40:30|||||||||1
1642578050000|2022-01-19 07:40:50|23.5|23.42|23.47|23.39|23.5|23.42|23.47|23.39|0
1642578060000|2022-01-19 07:41:00|23.49|23.41|23.49|23.41|23.49|23.41|23.47|23.39|0
1642578070000|2022-01-19 07:41:10|23.47|23.39|23.49|23.41|23.49|23.41|23.47|23.39|0
1642578080000|2022-01-19 07:41:20|23.5|23.42|23.5|23.42|23.5|23.42|23.5|23.42|0
1642578110000|2022-01-19 07:41:50|23.47|23.39|23.5|23.42|23.5|23.42|23.47|23.39|0
1642578120000|2022-01-19 07:42:00|23.47|23.39|23.47|23.39|23.5|23.42|23.47|23.39|0
1642578130000|2022-01-19 07:42:10|23.49|23.41|23.5|23.42|23.5|23.42|23.47|23.39|0
1642578140000|2022-01-19 07:42:20|23.47|23.39|23.47|23.39|23.49|23.41|23.47|23.39|0
1642578150000|2022-01-19 07:42:30|23.49|23.41|23.54|23.46|23.54|23.46|23.49|23.41|23
1642578180000|2022-01-19 07:43:00|23.57|23.49|23.54|23.46|23.57|23.49|23.54|23.46|26
1642578230000|2022-01-19 07:43:50|23.55|23.47|23.55|23.47|23.55|23.47|23.55|23.47|0
1642578240000|2022-01-19 07:44:00|23.54|23.46|23.59|23.51|23.59|23.51|23.54|23.46|20
1642578270000|2022-01-19 07:44:30|23.62|23.54|23.64|23.56|23.64|23.56|23.62|23.54|0
1642578290000|2022-01-19 07:44:50|23.59|23.51|23.59|23.51|23.62|23.54|23.59|23.51|29
1642578310000|2022-01-19 07:45:10|23.62|23.54|23.62|23.54|23.62|23.54|23.59|23.51|1
1642578320000|2022-01-19 07:45:20|23.59|23.51|23.59|23.51|23.62|23.54|23.59|23.51|0
1642578330000|2022-01-19 07:45:30|23.62|23.54|23.59|23.51|23.62|23.54|23.59|23.51|0
1642578340000|2022-01-19 07:45:40|23.62|23.54|23.62|23.54|23.62|23.54|23.62|23.54|0
1642578350000|2022-01-19 07:45:50|23.59|23.51|23.59|23.51|23.62|23.54|23.59|23.51|0
1642578360000|2022-01-19 07:46:00|23.62|23.54|23.62|23.54|23.62|23.54|23.59|23.51|0
1642578370000|2022-01-19 07:46:10|23.6|23.52|23.59|23.51|23.6|23.52|23.59|23.51|0
1642578380000|2022-01-19 07:46:20|23.57|23.49|23.57|23.49|23.57|23.49|23.55|23.47|1
1642578400000|2022-01-19 07:46:40|23.55|23.47|23.55|23.47|23.57|23.49|23.55|23.47|1
1642578410000|2022-01-19 07:46:50|23.52|23.44|23.5|23.42|23.52|23.44|23.5|23.42|38
1642578430000|2022-01-19 07:47:10|23.52|23.44|23.55|23.47|23.55|23.47|23.5|23.42|0
1642578440000|2022-01-19 07:47:20|23.5|23.42|23.52|23.44|23.52|23.44|23.5|23.42|4
1642578450000|2022-01-19 07:47:30|23.5|23.42|23.5|23.42|23.52|23.44|23.5|23.42|0
1642578470000|2022-01-19 07:47:50|23.45|23.37|23.45|23.37|23.47|23.39|23.45|23.37|2
1642578490000|2022-01-19 07:48:10|23.4|23.32|23.37|23.29|23.4|23.32|23.35|23.27|41
1642578500000|2022-01-19 07:48:20|23.35|23.27|23.35|23.27|23.37|23.29|23.35|23.27|0
1642578510000|2022-01-19 07:48:30|23.37|23.29|23.42|23.34|23.42|23.34|23.35|23.27|5
1642578520000|2022-01-19 07:48:40|23.45|23.37|23.45|23.37|23.45|23.37|23.42|23.34|0
1642578530000|2022-01-19 07:48:50|23.42|23.34|23.45|23.37|23.45|23.37|23.42|23.34|0
1642578540000|2022-01-19 07:49:00|23.4|23.32|23.45|23.37|23.45|23.37|23.4|23.32|0
1642578570000|2022-01-19 07:49:30|23.4|23.32|23.4|23.32|23.4|23.32|23.4|23.32|6
1642578600000|2022-01-19 07:50:00|23.42|23.34|23.42|23.34|23.42|23.34|23.4|23.32|0
1642578610000|2022-01-19 07:50:10|23.4|23.32|23.4|23.32|23.42|23.34|23.4|23.32|0
1642578620000|2022-01-19 07:50:20|23.42|23.34|23.4|23.32|23.42|23.34|23.4|23.32|0
1642578630000|2022-01-19 07:50:30|23.42|23.34|23.42|23.34|23.42|23.34|23.4|23.32|0
1642578640000|2022-01-19 07:50:40|23.4|23.32|23.42|23.34|23.42|23.34|23.4|23.32|8
1642578650000|2022-01-19 07:50:50|23.4|23.32|23.4|23.32|23.4|23.32|23.4|23.32|0
1642578700000|2022-01-19 07:51:40|23.45|23.37|23.45|23.37|23.45|23.37|23.42|23.34|21
1642578710000|2022-01-19 07:51:50|23.47|23.39|23.47|23.39|23.47|23.39|23.47|23.39|2
1642578720000|2022-01-19 07:52:00|23.5|23.42|23.47|23.39|23.5|23.42|23.47|23.39|0
1642578730000|2022-01-19 07:52:10|23.45|23.37|23.47|23.39|23.47|23.39|23.45|23.37|0
1642578740000|2022-01-19 07:52:20|23.45|23.37|23.47|23.39|23.47|23.39|23.45|23.37|0
1642578750000|2022-01-19 07:52:30|23.5|23.42|23.47|23.39|23.5|23.42|23.45|23.37|0
1642578760000|2022-01-19 07:52:40|23.5|23.42|23.47|23.39|23.5|23.42|23.47|23.39|0
1642578770000|2022-01-19 07:52:50|23.45|23.37|23.47|23.39|23.47|23.39|23.45|23.37|0
1642578780000|2022-01-19 07:53:00|23.45|23.37|23.47|23.39|23.47|23.39|23.45|23.37|0
1642578790000|2022-01-19 07:53:10|23.45|23.37|23.45|23.37|23.47|23.39|23.45|23.37|0
1642578820000|2022-01-19 07:53:40|23.42|23.34|23.42|23.34|23.42|23.34|23.4|23.32|0
1642578830000|2022-01-19 07:53:50|23.4|23.32|23.42|23.34|23.42|23.34|23.4|23.32|0
1642578840000|2022-01-19 07:54:00|23.4|23.32|23.42|23.34|23.42|23.34|23.4|23.32|0
1642578850000|2022-01-19 07:54:10|23.4|23.32|23.4|23.32|23.42|23.34|23.4|23.32|0
1642578860000|2022-01-19 07:54:20|23.42|23.34|23.42|23.34|23.42|23.34|23.4|23.32|0
1642578880000|2022-01-19 07:54:40|23.4|23.32|23.42|23.34|23.45|23.37|23.4|23.32|0
1642578890000|2022-01-19 07:54:50|23.45|23.37|23.4|23.32|23.45|23.37|23.4|23.32|0
1642578900000|2022-01-19 07:55:00|23.42|23.34|23.45|23.37|23.45|23.37|23.42|23.34|1
1642578910000|2022-01-19 07:55:10|23.47|23.39|23.47|23.39|23.47|23.39|23.47|23.39|0
1642578920000|2022-01-19 07:55:20|23.5|23.42|23.5|23.42|23.5|23.42|23.47|23.39|0
1642578930000|2022-01-19 07:55:30|23.47|23.39|23.45|23.37|23.47|23.39|23.45|23.37|0
1642578940000|2022-01-19 07:55:40|23.47|23.39|23.47|23.39|23.47|23.39|23.47|23.39|0
1642578960000|2022-01-19 07:56:00|23.45|23.37|23.45|23.37|23.47|23.39|23.45|23.37|50
1642578990000|2022-01-19 07:56:30|23.47|23.39|23.47|23.39|23.47|23.39|23.47|23.39|0
1642579010000|2022-01-19 07:56:50|23.45|23.37|23.47|23.39|23.47|23.39|23.45|23.37|0
1642579020000|2022-01-19 07:57:00|23.5|23.42|23.5|23.42|23.5|23.42|23.47|23.39|0
1642579060000|2022-01-19 07:57:40|23.57|23.49|23.55|23.47|23.6|23.52|23.55|23.47|2
1642579080000|2022-01-19 07:58:00|23.57|23.49|23.6|23.52|23.6|23.52|23.55|23.47|5
1642579090000|2022-01-19 07:58:10|23.57|23.49|23.55|23.47|23.57|23.49|23.55|23.47|0
1642579100000|2022-01-19 07:58:20|23.57|23.49|23.57|23.49|23.57|23.49|23.55|23.47|0
1642579110000|2022-01-19 07:58:30|23.55|23.47|23.57|23.49|23.6|23.52|23.55|23.47|0
1642579120000|2022-01-19 07:58:40|23.6|23.52|23.55|23.47|23.6|23.52|23.55|23.47|0
1642579130000|2022-01-19 07:58:50|23.57|23.49|23.57|23.49|23.6|23.52|23.57|23.49|0
1642579140000|2022-01-19 07:59:00|23.55|23.47|23.57|23.49|23.6|23.52|23.55|23.47|0
1642579150000|2022-01-19 07:59:10|23.6|23.52|23.55|23.47|23.6|23.52|23.55|23.47|0
1642579170000|2022-01-19 07:59:30|23.5|23.42|23.5|23.42|23.5|23.42|23.5|23.42|32
1642579180000|2022-01-19 07:59:40|23.52|23.44|23.52|23.44|23.52|23.44|23.52|23.44|0
1642579190000|2022-01-19 07:59:50|23.5|23.42|23.42|23.34|23.5|23.42|23.42|23.34|17
1642579200000|2022-01-19 08:00:00|23.45|23.37|23.45|23.37|23.45|23.37|23.42|23.34|3
1642579210000|2022-01-19 08:00:10|23.42|23.34|23.45|23.37|23.45|23.37|23.42|23.34|3
1642579220000|2022-01-19 08:00:20|23.47|23.39|23.52|23.44|23.55|23.47|23.47|23.39|13
1642579230000|2022-01-19 08:00:30|23.5|23.42|23.45|23.37|23.5|23.42|23.45|23.37|2
1642579240000|2022-01-19 08:00:40|23.47|23.39|23.45|23.37|23.5|23.42|23.45|23.37|0
1642579250000|2022-01-19 08:00:50|23.42|23.34|23.45|23.37|23.45|23.37|23.42|23.34|3
1642579260000|2022-01-19 08:01:00|23.47|23.39|23.45|23.37|23.5|23.42|23.45|23.37|0
1642579270000|2022-01-19 08:01:10|23.42|23.34|23.42|23.34|23.45|23.37|23.4|23.32|1
1642579280000|2022-01-19 08:01:20|23.4|23.32|23.42|23.34|23.45|23.37|23.4|23.32|0
1642579290000|2022-01-19 08:01:30|23.4|23.32|23.42|23.34|23.45|23.37|23.4|23.32|1
1642579300000|2022-01-19 08:01:40|23.4|23.32|23.4|23.32|23.45|23.37|23.4|23.32|6
1642579310000|2022-01-19 08:01:50|||||||||25
1642579320000|2022-01-19 08:02:00|23.35|23.27|23.35|23.27|23.37|23.29|23.3|23.22|47
1642579350000|2022-01-19 08:02:30|23.4|23.32|23.45|23.37|23.45|23.37|23.4|23.32|21
1642579360000|2022-01-19 08:02:40|23.49|23.41|23.55|23.47|23.55|23.47|23.49|23.41|15
1642579370000|2022-01-19 08:02:50|23.59|23.51|23.59|23.51|23.59|23.51|23.59|23.51|3
1642579380000|2022-01-19 08:03:00|23.55|23.47|23.55|23.47|23.57|23.49|23.55|23.47|27
1642579400000|2022-01-19 08:03:20|23.54|23.46|23.5|23.42|23.54|23.46|23.5|23.42|12
1642579420000|2022-01-19 08:03:40|23.52|23.44|23.5|23.42|23.52|23.44|23.5|23.42|0
1642579430000|2022-01-19 08:03:50|23.52|23.44|23.55|23.47|23.55|23.47|23.52|23.44|0
1642579440000|2022-01-19 08:04:00|23.57|23.49|23.55|23.47|23.57|23.49|23.55|23.47|3
1642579450000|2022-01-19 08:04:10|23.54|23.46|23.54|23.46|23.54|23.46|23.52|23.44|0
1642579460000|2022-01-19 08:04:20|23.5|23.42|23.5|23.42|23.52|23.44|23.5|23.42|2
1642579470000|2022-01-19 08:04:30|23.49|23.41|23.5|23.42|23.5|23.42|23.45|23.37|4
1642579480000|2022-01-19 08:04:40|23.49|23.41|23.47|23.39|23.5|23.42|23.45|23.37|0
1642579490000|2022-01-19 08:04:50|23.45|23.37|23.45|23.37|23.47|23.39|23.45|23.37|0
1642579500000|2022-01-19 08:05:00|23.42|23.34|23.4|23.32|23.45|23.37|23.4|23.32|32
1642579510000|2022-01-19 08:05:10|23.42|23.34|23.4|23.32|23.42|23.34|23.4|23.32|5
1642579520000|2022-01-19 08:05:20|23.37|23.29|23.37|23.29|23.37|23.29|23.37|23.29|14
1642579530000|2022-01-19 08:05:30|23.35|23.27|23.35|23.27|23.35|23.27|23.35|23.27|0
1642579550000|2022-01-19 08:05:50|23.32|23.24|23.35|23.27|23.35|23.27|23.32|23.24|1
1642579570000|2022-01-19 08:06:10|23.32|23.24|23.3|23.22|23.32|23.24|23.3|23.22|1
1642579580000|2022-01-19 08:06:20|||||||||1
1642579590000|2022-01-19 08:06:30|23.32|23.24|23.32|23.24|23.32|23.24|23.32|23.24|57
1642579600000|2022-01-19 08:06:40|23.34|23.26|23.34|23.26|23.34|23.26|23.3|23.22|14
1642579610000|2022-01-19 08:06:50|23.35|23.27|23.39|23.31|23.39|23.31|23.35|23.27|17
1642579620000|2022-01-19 08:07:00|23.42|23.34|23.42|23.34|23.44|23.36|23.42|23.34|23
1642579630000|2022-01-19 08:07:10|23.39|23.31|23.39|23.31|23.39|23.31|23.37|23.29|7
1642579650000|2022-01-19 08:07:30|23.37|23.29|23.39|23.31|23.39|23.31|23.37|23.29|0
1642579660000|2022-01-19 08:07:40|23.37|23.29|23.39|23.31|23.39|23.31|23.37|23.29|0
1642579670000|2022-01-19 08:07:50|23.42|23.34|23.39|23.31|23.44|23.36|23.39|23.31|55
1642579680000|2022-01-19 08:08:00|||||||||39
1642579690000|2022-01-19 08:08:10|23.44|23.36|23.44|23.36|23.44|23.36|23.39|23.31|23
1642579700000|2022-01-19 08:08:20|23.42|23.34|23.44|23.36|23.44|23.36|23.42|23.34|3
1642579710000|2022-01-19 08:08:30|23.42|23.34|23.39|23.31|23.44|23.36|23.39|23.31|2
1642579720000|2022-01-19 08:08:40|23.44|23.36|23.44|23.36|23.44|23.36|23.44|23.36|5
1642579730000|2022-01-19 08:08:50|23.49|23.41|23.49|23.41|23.49|23.41|23.49|23.41|69
1642579740000|2022-01-19 08:09:00|23.44|23.36|23.44|23.36|23.49|23.41|23.44|23.36|3
1642579750000|2022-01-19 08:09:10|23.39|23.31|23.39|23.31|23.39|23.31|23.39|23.31|6
1642579760000|2022-01-19 08:09:20|23.37|23.29|23.37|23.29|23.39|23.31|23.34|23.26|73
1642579770000|2022-01-19 08:09:30|23.39|23.31|23.39|23.31|23.39|23.31|23.37|23.29|101
1642579780000|2022-01-19 08:09:40|23.42|23.34|23.39|23.31|23.42|23.34|23.39|23.31|74
1642579790000|2022-01-19 08:09:50|23.37|23.29|23.34|23.26|23.39|23.31|23.34|23.26|19
1642579800000|2022-01-19 08:10:00|23.32|23.24|23.34|23.26|23.34|23.26|23.29|23.21|96
1642579810000|2022-01-19 08:10:10|23.29|23.21|23.32|23.24|23.32|23.24|23.29|23.21|27
1642579820000|2022-01-19 08:10:20|23.34|23.26|23.34|23.26|23.34|23.26|23.34|23.26|0
1642579830000|2022-01-19 08:10:30|||||||||100
1642579860000|2022-01-19 08:11:00|23.37|23.29|23.34|23.26|23.39|23.31|23.34|23.26|114
1642579870000|2022-01-19 08:11:10|23.32|23.24|23.34|23.26|23.34|23.26|23.32|23.24|3
1642579880000|2022-01-19 08:11:20|23.32|23.24|23.32|23.24|23.34|23.26|23.32|23.24|24
1642579890000|2022-01-19 08:11:30|23.29|23.21|23.29|23.21|23.32|23.24|23.29|23.21|0
1642579900000|2022-01-19 08:11:40|23.32|23.24|23.34|23.26|23.34|23.26|23.29|23.21|0
1642579910000|2022-01-19 08:11:50|23.32|23.24|23.34|23.26|23.34|23.26|23.29|23.21|1
1642579920000|2022-01-19 08:12:00|23.32|23.24|23.32|23.24|23.34|23.26|23.29|23.21|0
1642579930000|2022-01-19 08:12:10|23.34|23.26|23.37|23.29|23.37|23.29|23.34|23.26|22
1642579940000|2022-01-19 08:12:20|23.34|23.26|23.34|23.26|23.34|23.26|23.34|23.26|0
1642579950000|2022-01-19 08:12:30|23.37|23.29|23.39|23.31|23.39|23.31|23.37|23.29|3
1642580000000|2022-01-19 08:13:20|23.37|23.29|23.37|23.29|23.39|23.31|23.34|23.26|1
1642580010000|2022-01-19 08:13:30|23.39|23.31|23.39|23.31|23.39|23.31|23.37|23.29|0
1642580020000|2022-01-19 08:13:40|23.37|23.29|23.37|23.29|23.39|23.31|23.37|23.29|0
1642580030000|2022-01-19 08:13:50|23.34|23.26|23.34|23.26|23.34|23.26|23.34|23.26|0
1642580040000|2022-01-19 08:14:00|23.37|23.29|23.39|23.31|23.39|23.31|23.34|23.26|4
1642580050000|2022-01-19 08:14:10|23.37|23.29|23.39|23.31|23.39|23.31|23.37|23.29|0
1642580060000|2022-01-19 08:14:20|23.34|23.26|23.39|23.31|23.39|23.31|23.34|23.26|2
1642580070000|2022-01-19 08:14:30|23.37|23.29|23.39|23.31|23.39|23.31|23.37|23.29|0
1642580080000|2022-01-19 08:14:40|23.37|23.29|23.39|23.31|23.39|23.31|23.37|23.29|0
1642580090000|2022-01-19 08:14:50|23.37|23.29|23.39|23.31|23.39|23.31|23.37|23.29|1
1642580100000|2022-01-19 08:15:00|23.37|23.29|23.39|23.31|23.39|23.31|23.34|23.26|9
1642580110000|2022-01-19 08:15:10|23.37|23.29|23.34|23.26|23.37|23.29|23.34|23.26|0
1642580160000|2022-01-19 08:16:00|23.39|23.31|23.39|23.31|23.39|23.31|23.39|23.31|3
1642580170000|2022-01-19 08:16:10|23.37|23.29|23.39|23.31|23.39|23.31|23.37|23.29|0
1642580180000|2022-01-19 08:16:20|23.37|23.29|23.37|23.29|23.39|23.31|23.34|23.26|1
1642580190000|2022-01-19 08:16:30|23.39|23.31|23.39|23.31|23.39|23.31|23.34|23.26|13
1642580200000|2022-01-19 08:16:40|23.34|23.26|23.34|23.26|23.34|23.26|23.34|23.26|10
1642580210000|2022-01-19 08:16:50|23.37|23.29|23.34|23.26|23.37|23.29|23.34|23.26|10
1642580220000|2022-01-19 08:17:00|23.37|23.29|23.39|23.31|23.39|23.31|23.34|23.26|1
1642580230000|2022-01-19 08:17:10|23.37|23.29|23.34|23.26|23.37|23.29|23.34|23.26|0
1642580260000|2022-01-19 08:17:40|23.32|23.24|23.29|23.21|23.32|23.24|23.29|23.21|1
1642580300000|2022-01-19 08:18:20|||||||||1
1642580310000|2022-01-19 08:18:30|23.27|23.19|23.34|23.26|23.34|23.26|23.27|23.19|16
1642580320000|2022-01-19 08:18:40|23.29|23.21|23.29|23.21|23.29|23.21|23.29|23.21|12
1642580340000|2022-01-19 08:19:00|23.27|23.19|23.29|23.21|23.29|23.21|23.27|23.19|0
1642580350000|2022-01-19 08:19:10|23.27|23.19|23.29|23.21|23.29|23.21|23.27|23.19|0
1642580360000|2022-01-19 08:19:20|23.27|23.19|23.27|23.19|23.29|23.21|23.27|23.19|0
1642580370000|2022-01-19 08:19:30|23.25|23.17|23.29|23.21|23.29|23.21|23.25|23.17|0
1642580400000|2022-01-19 08:20:00|23.27|23.19|23.25|23.17|23.29|23.21|23.24|23.16|2
1642580410000|2022-01-19 08:20:10|23.27|23.19|23.27|23.19|23.29|23.21|23.24|23.16|2
1642580420000|2022-01-19 08:20:20|23.29|23.21|23.29|23.21|23.29|23.21|23.29|23.21|0
1642580430000|2022-01-19 08:20:30|23.32|23.24|23.34|23.26|23.34|23.26|23.32|23.24|6
1642580440000|2022-01-19 08:20:40|23.32|23.24|23.3|23.22|23.32|23.24|23.3|23.22|4
1642580450000|2022-01-19 08:20:50|||||||||8
1642580470000|2022-01-19 08:21:10|23.27|23.19|23.27|23.19|23.3|23.22|23.25|23.17|5
1642580480000|2022-01-19 08:21:20|23.3|23.22|23.25|23.17|23.3|23.22|23.25|23.17|23
1642580500000|2022-01-19 08:21:40|23.3|23.22|23.3|23.22|23.3|23.22|23.3|23.22|36
1642580510000|2022-01-19 08:21:50|23.35|23.27|23.35|23.27|23.35|23.27|23.35|23.27|16
1642580530000|2022-01-19 08:22:10|23.33|23.25|23.35|23.27|23.35|23.27|23.33|23.25|0
1642580540000|2022-01-19 08:22:20|23.33|23.25|23.35|23.27|23.35|23.27|23.33|23.25|3
1642580550000|2022-01-19 08:22:30|23.33|23.25|23.33|23.25|23.33|23.25|23.33|23.25|0
1642580560000|2022-01-19 08:22:40|23.35|23.27|23.35|23.27|23.35|23.27|23.35|23.27|0
1642580570000|2022-01-19 08:22:50|23.3|23.22|23.3|23.22|23.33|23.25|23.3|23.22|17
1642580600000|2022-01-19 08:23:20|23.32|23.24|23.35|23.27|23.35|23.27|23.3|23.22|0
1642580620000|2022-01-19 08:23:40|23.32|23.24|23.3|23.22|23.35|23.27|23.3|23.22|15
1642580630000|2022-01-19 08:23:50|23.32|23.24|23.33|23.25|23.35|23.27|23.3|23.22|0
1642580640000|2022-01-19 08:24:00|23.35|23.27|23.35|23.27|23.35|23.27|23.35|23.27|0
1642580650000|2022-01-19 08:24:10|23.3|23.22|23.3|23.22|23.33|23.25|23.3|23.22|24
1642580660000|2022-01-19 08:24:20|||||||||25
1642580670000|2022-01-19 08:24:30|23.28|23.2|23.25|23.17|23.28|23.2|23.25|23.17|40
1642580680000|2022-01-19 08:24:40|23.3|23.22|23.3|23.22|23.3|23.22|23.28|23.2|19
1642580700000|2022-01-19 08:25:00|23.25|23.17|23.3|23.22|23.3|23.22|23.25|23.17|10
1642580720000|2022-01-19 08:25:20|23.28|23.2|23.3|23.22|23.3|23.22|23.25|23.17|11
1642580730000|2022-01-19 08:25:30|23.28|23.2|23.3|23.22|23.3|23.22|23.28|23.2|0
1642580760000|2022-01-19 08:26:00|23.35|23.27|23.33|23.25|23.35|23.27|23.3|23.22|73
1642580770000|2022-01-19 08:26:10|23.35|23.27|23.35|23.27|23.35|23.27|23.3|23.22|2
1642580780000|2022-01-19 08:26:20|23.3|23.22|23.3|23.22|23.33|23.25|23.3|23.22|0
1642580790000|2022-01-19 08:26:30|23.33|23.25|23.35|23.27|23.35|23.27|23.33|23.25|0
1642580820000|2022-01-19 08:27:00|23.3|23.22|23.35|23.27|23.35|23.27|23.3|23.22|2
1642580880000|2022-01-19 08:28:00|23.4|23.32|23.35|23.27|23.4|23.32|23.35|23.27|38
1642580890000|2022-01-19 08:28:10|23.38|23.3|23.35|23.27|23.38|23.3|23.35|23.27|0
1642580900000|2022-01-19 08:28:20|23.38|23.3|23.35|23.27|23.4|23.32|23.35|23.27|2
1642580930000|2022-01-19 08:28:50|23.38|23.3|23.35|23.27|23.4|23.32|23.35|23.27|0
1642580940000|2022-01-19 08:29:00|23.38|23.3|23.35|23.27|23.38|23.3|23.35|23.27|0
1642580950000|2022-01-19 08:29:10|23.38|23.3|23.35|23.27|23.38|23.3|23.35|23.27|0
1642580960000|2022-01-19 08:29:20|23.38|23.3|23.35|23.27|23.4|23.32|23.35|23.27|12
1642580980000|2022-01-19 08:29:40|23.38|23.3|23.35|23.27|23.4|23.32|23.35|23.27|0
1642581000000|2022-01-19 08:30:00|23.38|23.3|23.4|23.32|23.4|23.32|23.38|23.3|2
1642581010000|2022-01-19 08:30:10|23.38|23.3|23.35|23.27|23.38|23.3|23.35|23.27|25
1642581020000|2022-01-19 08:30:20|23.33|23.25|23.35|23.27|23.35|23.27|23.3|23.22|125
1642581030000|2022-01-19 08:30:30|23.33|23.25|23.3|23.22|23.35|23.27|23.3|23.22|0
1642581040000|2022-01-19 08:30:40|23.33|23.25|23.3|23.22|23.35|23.27|23.3|23.22|0
1642581050000|2022-01-19 08:30:50|23.33|23.25|23.35|23.27|23.35|23.27|23.33|23.25|0
1642581060000|2022-01-19 08:31:00|23.33|23.25|23.3|23.22|23.35|23.27|23.3|23.22|0
1642581070000|2022-01-19 08:31:10|23.35|23.27|23.35|23.27|23.35|23.27|23.33|23.25|25
1642581080000|2022-01-19 08:31:20|23.33|23.25|23.3|23.22|23.33|23.25|23.3|23.22|0
1642581090000|2022-01-19 08:31:30|23.33|23.25|23.3|23.22|23.33|23.25|23.3|23.22|0
1642581100000|2022-01-19 08:31:40|23.33|23.25|23.3|23.22|23.33|23.25|23.3|23.22|0
1642581110000|2022-01-19 08:31:50|23.33|23.25|23.3|23.22|23.33|23.25|23.3|23.22|0
1642581130000|2022-01-19 08:32:10|23.28|23.2|23.3|23.22|23.3|23.22|23.28|23.2|20
1642581140000|2022-01-19 08:32:20|23.28|23.2|23.28|23.2|23.3|23.22|23.25|23.17|5
1642581150000|2022-01-19 08:32:30|23.3|23.22|23.3|23.22|23.3|23.22|23.3|23.22|0
1642581180000|2022-01-19 08:33:00|23.28|23.2|23.25|23.17|23.28|23.2|23.25|23.17|6
1642581190000|2022-01-19 08:33:10|23.28|23.2|23.28|23.2|23.3|23.22|23.25|23.17|3
1642581200000|2022-01-19 08:33:20|23.25|23.17|23.25|23.17|23.25|23.17|23.25|23.17|0
1642581210000|2022-01-19 08:33:30|23.28|23.2|23.25|23.17|23.28|23.2|23.25|23.17|17
1642581220000|2022-01-19 08:33:40|||||||||98
1642581250000|2022-01-19 08:34:10|23.28|23.2|23.3|23.22|23.3|23.22|23.28|23.2|6
1642581280000|2022-01-19 08:34:40|||||||||5
1642581290000|2022-01-19 08:34:50|||||||||2
1642581310000|2022-01-19 08:35:10|23.28|23.2|23.3|23.22|23.3|23.22|23.28|23.2|5
1642581320000|2022-01-19 08:35:20|23.28|23.2|23.3|23.22|23.3|23.22|23.28|23.2|33
1642581330000|2022-01-19 08:35:30|||||||||25
1642581340000|2022-01-19 08:35:40|23.28|23.2|23.25|23.17|23.3|23.22|23.25|23.17|1
1642581350000|2022-01-19 08:35:50|23.23|23.15|23.23|23.15|23.25|23.17|23.23|23.15|18
1642581360000|2022-01-19 08:36:00|23.25|23.17|23.23|23.15|23.25|23.17|23.23|23.15|0
1642581370000|2022-01-19 08:36:10|23.25|23.17|23.2|23.12|23.25|23.17|23.2|23.12|4
1642581380000|2022-01-19 08:36:20|23.23|23.15|23.25|23.17|23.25|23.17|23.23|23.15|4
1642581410000|2022-01-19 08:36:50|23.23|23.15|23.25|23.17|23.25|23.17|23.23|23.15|0
1642581420000|2022-01-19 08:37:00|23.2|23.12|23.2|23.12|23.23|23.15|23.2|23.12|11
1642581430000|2022-01-19 08:37:10|||||||||1
1642581440000|2022-01-19 08:37:20|23.23|23.15|23.2|23.12|23.23|23.15|23.2|23.12|10
1642581460000|2022-01-19 08:37:40|23.23|23.15|23.2|23.12|23.23|23.15|23.2|23.12|5
1642581510000|2022-01-19 08:38:30|23.18|23.1|23.2|23.12|23.2|23.12|23.18|23.1|8
1642581520000|2022-01-19 08:38:40|23.18|23.1|23.18|23.1|23.2|23.12|23.18|23.1|0
1642581530000|2022-01-19 08:38:50|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1642581540000|2022-01-19 08:39:00|23.15|23.07|23.15|23.07|23.2|23.12|23.15|23.07|8
1642581580000|2022-01-19 08:39:40|23.13|23.05|23.15|23.07|23.15|23.07|23.13|23.05|2
1642581600000|2022-01-19 08:40:00|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|0
1642581610000|2022-01-19 08:40:10|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1642581620000|2022-01-19 08:40:20|23.16|23.08|23.15|23.07|23.16|23.08|23.15|23.07|39
1642581630000|2022-01-19 08:40:30|23.16|23.08|23.15|23.07|23.16|23.08|23.15|23.07|0
1642581640000|2022-01-19 08:40:40|23.16|23.08|23.15|23.07|23.16|23.08|23.15|23.07|0
1642581660000|2022-01-19 08:41:00|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|0
1642581670000|2022-01-19 08:41:10|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|5
1642581680000|2022-01-19 08:41:20|23.16|23.08|23.18|23.1|23.2|23.12|23.16|23.08|2
1642581690000|2022-01-19 08:41:30|23.2|23.12|23.2|23.12|23.2|23.12|23.18|23.1|0
1642581700000|2022-01-19 08:41:40|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|2
1642581710000|2022-01-19 08:41:50|23.18|23.1|23.18|23.1|23.18|23.1|23.16|23.08|0
1642581720000|2022-01-19 08:42:00|23.2|23.12|23.16|23.08|23.2|23.12|23.16|23.08|0
1642581730000|2022-01-19 08:42:10|23.18|23.1|23.15|23.07|23.18|23.1|23.15|23.07|4
1642581740000|2022-01-19 08:42:20|23.16|23.08|23.15|23.07|23.18|23.1|23.15|23.07|4
1642581760000|2022-01-19 08:42:40|23.13|23.05|23.15|23.07|23.15|23.07|23.13|23.05|14
1642581830000|2022-01-19 08:43:50|23.16|23.08|23.16|23.08|23.18|23.1|23.16|23.08|31
1642581840000|2022-01-19 08:44:00|23.18|23.1|23.16|23.08|23.2|23.12|23.16|23.08|18
1642581850000|2022-01-19 08:44:10|23.18|23.1|23.16|23.08|23.18|23.1|23.16|23.08|3
1642581870000|2022-01-19 08:44:30|23.18|23.1|23.2|23.12|23.2|23.12|23.16|23.08|0
1642581890000|2022-01-19 08:44:50|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|0
1642581900000|2022-01-19 08:45:00|23.18|23.1|23.16|23.08|23.18|23.1|23.16|23.08|2
1642581910000|2022-01-19 08:45:10|23.18|23.1|23.16|23.08|23.2|23.12|23.16|23.08|4
1642581920000|2022-01-19 08:45:20|23.15|23.07|23.13|23.05|23.15|23.07|23.11|23.03|10
1642581930000|2022-01-19 08:45:30|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1642581960000|2022-01-19 08:46:00|23.13|23.05|23.11|23.03|23.15|23.07|23.11|23.03|2
1642581980000|2022-01-19 08:46:20|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|9
1642582010000|2022-01-19 08:46:50|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|20
1642582030000|2022-01-19 08:47:10|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|28
1642582040000|2022-01-19 08:47:20|23.13|23.05|23.16|23.08|23.16|23.08|23.13|23.05|0
1642582050000|2022-01-19 08:47:30|23.18|23.1|23.16|23.08|23.2|23.12|23.16|23.08|13
1642582060000|2022-01-19 08:47:40|23.2|23.12|23.2|23.12|23.2|23.12|23.18|23.1|4
1642582080000|2022-01-19 08:48:00|23.16|23.08|23.15|23.07|23.2|23.12|23.15|23.07|5
1642582090000|2022-01-19 08:48:10|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|0
1642582100000|2022-01-19 08:48:20|23.15|23.07|23.11|23.03|23.15|23.07|23.11|23.03|6
1642582110000|2022-01-19 08:48:30|23.13|23.05|23.15|23.07|23.15|23.07|23.11|23.03|0
1642582130000|2022-01-19 08:48:50|23.16|23.08|23.15|23.07|23.16|23.08|23.15|23.07|0
1642582150000|2022-01-19 08:49:10|23.11|23.03|23.11|23.03|23.15|23.07|23.11|23.03|1
1642582170000|2022-01-19 08:49:30|23.13|23.05|23.11|23.03|23.15|23.07|23.11|23.03|1
1642582180000|2022-01-19 08:49:40|23.13|23.05|23.13|23.05|23.15|23.07|23.11|23.03|1
1642582190000|2022-01-19 08:49:50|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1642582220000|2022-01-19 08:50:20|23.11|23.03|23.15|23.07|23.15|23.07|23.11|23.03|8
1642582230000|2022-01-19 08:50:30|23.18|23.1|23.2|23.12|23.2|23.12|23.15|23.07|36
1642582240000|2022-01-19 08:50:40|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|11
1642582260000|2022-01-19 08:51:00|23.13|23.05|23.15|23.07|23.15|23.07|23.13|23.05|22
1642582290000|2022-01-19 08:51:30|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|3
1642582300000|2022-01-19 08:51:40|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|2
1642582330000|2022-01-19 08:52:10|23.11|23.03|23.15|23.07|23.15|23.07|23.11|23.03|2
1642582340000|2022-01-19 08:52:20|23.13|23.05|23.15|23.07|23.15|23.07|23.13|23.05|0
1642582350000|2022-01-19 08:52:30|23.13|23.05|23.15|23.07|23.15|23.07|23.13|23.05|8
1642582360000|2022-01-19 08:52:40|||||||||18
1642582370000|2022-01-19 08:52:50|||||||||9
1642582380000|2022-01-19 08:53:00|||||||||13
1642582390000|2022-01-19 08:53:10|23.13|23.05|23.11|23.03|23.13|23.05|23.11|23.03|17
1642582410000|2022-01-19 08:53:30|23.1|23.02|23.11|23.03|23.11|23.03|23.1|23.02|0
1642582430000|2022-01-19 08:53:50|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1642582440000|2022-01-19 08:54:00|23.11|23.03|23.1|23.02|23.11|23.03|23.1|23.02|0
1642582450000|2022-01-19 08:54:10|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|43
1642582460000|2022-01-19 08:54:20|||||||||20
1642582470000|2022-01-19 08:54:30|23.03|22.95|23.06|22.98|23.06|22.98|23.01|22.93|49
1642582480000|2022-01-19 08:54:40|23.03|22.95|23.01|22.93|23.06|22.98|23.01|22.93|17
1642582490000|2022-01-19 08:54:50|||||||||1
1642582500000|2022-01-19 08:55:00|23.06|22.98|23.06|22.98|23.06|22.98|23.01|22.93|8
1642582510000|2022-01-19 08:55:10|23.03|22.95|23.03|22.95|23.03|22.95|23.01|22.93|2
1642582520000|2022-01-19 08:55:20|23.06|22.98|23.06|22.98|23.06|22.98|23.01|22.93|5
1642582590000|2022-01-19 08:56:30|23.11|23.03|23.06|22.98|23.11|23.03|23.06|22.98|53
1642582670000|2022-01-19 08:57:50|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|34
1642582680000|2022-01-19 08:58:00|23.03|22.95|23.06|22.98|23.06|22.98|23.03|22.95|12
1642582700000|2022-01-19 08:58:20|23.03|22.95|23.01|22.93|23.03|22.95|23.01|22.93|50
1642582710000|2022-01-19 08:58:30|23.03|22.95|23.01|22.93|23.03|22.95|23.01|22.93|2
1642582720000|2022-01-19 08:58:40|23.03|22.95|23.06|22.98|23.06|22.98|23.01|22.93|4
1642582730000|2022-01-19 08:58:50|||||||||2
1642582740000|2022-01-19 08:59:00|23.08|23|23.06|22.98|23.11|23.03|23.06|22.98|0
1642582750000|2022-01-19 08:59:10|||||||||50
1642582760000|2022-01-19 08:59:20|23.03|22.95|23.06|22.98|23.06|22.98|23.03|22.95|26
1642582770000|2022-01-19 08:59:30|23.01|22.93|23.06|22.98|23.06|22.98|23.01|22.93|21
1642582790000|2022-01-19 08:59:50|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|2
1642582800000|2022-01-19 09:00:00|23.06|22.98|23.06|22.98|23.06|22.98|23.03|22.95|7
1642582810000|2022-01-19 09:00:10|||||||||19
1642582820000|2022-01-19 09:00:20|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|6
1642582830000|2022-01-19 09:00:30|23.03|22.95|23.06|22.98|23.06|22.98|23.01|22.93|0
1642582840000|2022-01-19 09:00:40|23.03|22.95|23.04|22.96|23.06|22.98|23.03|22.95|8
1642582850000|2022-01-19 09:00:50|23.06|22.98|23.06|22.98|23.06|22.98|23.04|22.96|0
1642582860000|2022-01-19 09:01:00|23.08|23|23.06|22.98|23.08|23|23.06|22.98|2
1642582880000|2022-01-19 09:01:20|23.08|23|23.06|22.98|23.08|23|23.06|22.98|0
1642582890000|2022-01-19 09:01:30|23.08|23|23.06|22.98|23.08|23|23.06|22.98|0
1642582910000|2022-01-19 09:01:50|23.08|23|23.06|22.98|23.08|23|23.06|22.98|2
1642582980000|2022-01-19 09:03:00|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|60
1642583000000|2022-01-19 09:03:20|22.99|22.91|23.01|22.93|23.01|22.93|22.96|22.88|23
1642583070000|2022-01-19 09:04:30|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|1
1642583080000|2022-01-19 09:04:40|23.01|22.93|22.96|22.88|23.01|22.93|22.96|22.88|4
1642583090000|2022-01-19 09:04:50|23.01|22.93|23.01|22.93|23.01|22.93|22.99|22.91|2
1642583100000|2022-01-19 09:05:00|22.96|22.88|22.96|22.88|23.01|22.93|22.96|22.88|7
1642583110000|2022-01-19 09:05:10|22.99|22.91|23.01|22.93|23.01|22.93|22.99|22.91|0
1642583120000|2022-01-19 09:05:20|22.99|22.91|22.99|22.91|23.01|22.93|22.96|22.88|4
1642583130000|2022-01-19 09:05:30|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1642583160000|2022-01-19 09:06:00|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|21
1642583170000|2022-01-19 09:06:10|23.03|22.95|23.01|22.93|23.06|22.98|23.01|22.93|9
1642583180000|2022-01-19 09:06:20|||||||||8
1642583190000|2022-01-19 09:06:30|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1642583200000|2022-01-19 09:06:40|23.01|22.93|23.01|22.93|23.03|22.95|23.01|22.93|0
1642583230000|2022-01-19 09:07:10|22.96|22.88|23.01|22.93|23.01|22.93|22.96|22.88|10
1642583240000|2022-01-19 09:07:20|22.99|22.91|23.01|22.93|23.01|22.93|22.96|22.88|9
1642583250000|2022-01-19 09:07:30|23.03|22.95|23.01|22.93|23.03|22.95|23.01|22.93|11
1642583260000|2022-01-19 09:07:40|||||||||4
1642583280000|2022-01-19 09:08:00|23.06|22.98|23.06|22.98|23.06|22.98|23.01|22.93|0
1642583290000|2022-01-19 09:08:10|23.03|22.95|23.06|22.98|23.06|22.98|23.01|22.93|3
1642583300000|2022-01-19 09:08:20|23.03|22.95|23.01|22.93|23.06|22.98|23.01|22.93|6
1642583310000|2022-01-19 09:08:30|23.03|22.95|23.06|22.98|23.06|22.98|23.01|22.93|0
1642583320000|2022-01-19 09:08:40|23.03|22.95|23.06|22.98|23.06|22.98|23.01|22.93|2
1642583330000|2022-01-19 09:08:50|23.03|22.95|23.01|22.93|23.06|22.98|23.01|22.93|0
1642583350000|2022-01-19 09:09:10|23.03|22.95|23.03|22.95|23.03|22.95|23.01|22.93|0
1642583360000|2022-01-19 09:09:20|23.01|22.93|23.01|22.93|23.06|22.98|23.01|22.93|2
1642583370000|2022-01-19 09:09:30|23.03|22.95|23.01|22.93|23.03|22.95|23.01|22.93|0
1642583390000|2022-01-19 09:09:50|23.03|22.95|23.01|22.93|23.03|22.95|23.01|22.93|0
1642583450000|2022-01-19 09:10:50|23.06|22.98|23.01|22.93|23.06|22.98|23.01|22.93|10
1642583460000|2022-01-19 09:11:00|23.03|22.95|23.06|22.98|23.06|22.98|23.01|22.93|6
1642583470000|2022-01-19 09:11:10|23.03|22.95|23.06|22.98|23.06|22.98|23.03|22.95|2
1642583480000|2022-01-19 09:11:20|23.03|22.95|23.01|22.93|23.03|22.95|23.01|22.93|2
1642583490000|2022-01-19 09:11:30|23.03|22.95|23.06|22.98|23.06|22.98|23.03|22.95|0
1642583500000|2022-01-19 09:11:40|23.01|22.93|23.01|22.93|23.03|22.95|23.01|22.93|4
1642583510000|2022-01-19 09:11:50|23.03|22.95|23.06|22.98|23.06|22.98|23.01|22.93|5
1642583520000|2022-01-19 09:12:00|23.03|22.95|23.01|22.93|23.03|22.95|23.01|22.93|2
1642583530000|2022-01-19 09:12:10|23.03|22.95|23.01|22.93|23.06|22.98|23.01|22.93|1
1642583540000|2022-01-19 09:12:20|23.03|22.95|23.03|22.95|23.06|22.98|23.01|22.93|4
1642583550000|2022-01-19 09:12:30|23.01|22.93|23.01|22.93|23.06|22.98|23.01|22.93|2
1642583560000|2022-01-19 09:12:40|23.03|22.95|23.01|22.93|23.03|22.95|23.01|22.93|2
1642583580000|2022-01-19 09:13:00|23.03|22.95|23.03|22.95|23.03|22.95|23.01|22.93|0
1642583590000|2022-01-19 09:13:10|23.01|22.93|23.01|22.93|23.03|22.95|23.01|22.93|0
1642583610000|2022-01-19 09:13:30|23.03|22.95|23.06|22.98|23.06|22.98|23.03|22.95|0
1642583640000|2022-01-19 09:14:00|23.01|22.93|23.03|22.95|23.03|22.95|23.01|22.93|1
1642583650000|2022-01-19 09:14:10|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1642583700000|2022-01-19 09:15:00|23.11|23.03|23.06|22.98|23.11|23.03|23.06|22.98|28
1642583720000|2022-01-19 09:15:20|23.01|22.93|23.06|22.98|23.06|22.98|23.01|22.93|32
1642583730000|2022-01-19 09:15:30|23.03|22.95|23.06|22.98|23.06|22.98|23.01|22.93|1
1642583740000|2022-01-19 09:15:40|23.03|22.95|23.06|22.98|23.06|22.98|23.03|22.95|0
1642583830000|2022-01-19 09:17:10|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|3
1642583840000|2022-01-19 09:17:20|23.03|22.95|23.06|22.98|23.06|22.98|23.01|22.93|5
1642583850000|2022-01-19 09:17:30|23.03|22.95|23.01|22.93|23.06|22.98|23.01|22.93|0
1642583890000|2022-01-19 09:18:10|23.03|22.95|23.01|22.93|23.06|22.98|23.01|22.93|0
1642583920000|2022-01-19 09:18:40|23.06|22.98|23.03|22.95|23.06|22.98|23.01|22.93|16
1642583930000|2022-01-19 09:18:50|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1642583990000|2022-01-19 09:19:50|||||||||1
1642584000000|2022-01-19 09:20:00|23.06|22.98|23.01|22.93|23.06|22.98|23.01|22.93|3
1642584010000|2022-01-19 09:20:10|23.03|22.95|23.01|22.93|23.03|22.95|23.01|22.93|0
1642584050000|2022-01-19 09:20:50|23.03|22.95|23.05|22.97|23.05|22.97|23.01|22.93|8
1642584060000|2022-01-19 09:21:00|23.03|22.95|23.03|22.95|23.03|22.95|23.01|22.93|2
1642584070000|2022-01-19 09:21:10|23.05|22.97|23.06|22.98|23.06|22.98|23.05|22.97|1
1642584080000|2022-01-19 09:21:20|23.08|23|23.06|22.98|23.1|23.02|23.06|22.98|25
1642584090000|2022-01-19 09:21:30|23.08|23|23.06|22.98|23.1|23.02|23.06|22.98|2
1642584110000|2022-01-19 09:21:50|23.1|23.02|23.06|22.98|23.1|23.02|23.06|22.98|17
1642584120000|2022-01-19 09:22:00|23.08|23|23.06|22.98|23.08|23|23.06|22.98|9
1642584160000|2022-01-19 09:22:40|23.01|22.93|23.06|22.98|23.06|22.98|23.01|22.93|43
1642584170000|2022-01-19 09:22:50|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1642584180000|2022-01-19 09:23:00|23.06|22.98|23.05|22.97|23.06|22.98|23.05|22.97|0
1642584190000|2022-01-19 09:23:10|23.06|22.98|23.05|22.97|23.06|22.98|23.05|22.97|0
1642584200000|2022-01-19 09:23:20|23.06|22.98|23.06|22.98|23.06|22.98|23.05|22.97|0
1642584210000|2022-01-19 09:23:30|23.05|22.97|23.06|22.98|23.06|22.98|23.05|22.97|0
1642584220000|2022-01-19 09:23:40|23.05|22.97|23.05|22.97|23.06|22.98|23.05|22.97|0
1642584230000|2022-01-19 09:23:50|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1642584240000|2022-01-19 09:24:00|23.05|22.97|23.06|22.98|23.06|22.98|23.05|22.97|0
1642584250000|2022-01-19 09:24:10|23.05|22.97|23.06|22.98|23.06|22.98|23.05|22.97|0
1642584270000|2022-01-19 09:24:30|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1642584280000|2022-01-19 09:24:40|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1642584310000|2022-01-19 09:25:10|23.11|23.03|23.06|22.98|23.11|23.03|23.06|22.98|1
1642584320000|2022-01-19 09:25:20|23.08|23|23.06|22.98|23.08|23|23.06|22.98|0
1642584380000|2022-01-19 09:26:20|||||||||5
1642584410000|2022-01-19 09:26:50|23.01|22.93|23.03|22.95|23.03|22.95|23.01|22.93|11
1642584420000|2022-01-19 09:27:00|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1642584430000|2022-01-19 09:27:10|||||||||1
1642584510000|2022-01-19 09:28:30|23.03|22.95|23.06|22.98|23.06|22.98|23.01|22.93|112
1642584520000|2022-01-19 09:28:40|23.01|22.93|23.03|22.95|23.06|22.98|23.01|22.93|9
1642584530000|2022-01-19 09:28:50|23.06|22.98|23.03|22.95|23.06|22.98|23.03|22.95|1
1642584540000|2022-01-19 09:29:00|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1642584560000|2022-01-19 09:29:20|23.1|23.02|23.11|23.03|23.11|23.03|23.1|23.02|87
1642584570000|2022-01-19 09:29:30|23.06|22.98|23.11|23.03|23.11|23.03|23.06|22.98|47
1642584610000|2022-01-19 09:30:10|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|14
1642584650000|2022-01-19 09:30:50|23.11|23.03|23.11|23.03|23.11|23.03|23.08|23|1
1642584660000|2022-01-19 09:31:00|23.13|23.05|23.11|23.03|23.16|23.08|23.11|23.03|65
1642584670000|2022-01-19 09:31:10|||||||||1
1642584700000|2022-01-19 09:31:40|23.13|23.05|23.13|23.05|23.16|23.08|23.11|23.03|6
1642584710000|2022-01-19 09:31:50|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1642584720000|2022-01-19 09:32:00|23.13|23.05|23.11|23.03|23.13|23.05|23.11|23.03|0
1642584750000|2022-01-19 09:32:30|||||||||21
1642584760000|2022-01-19 09:32:40|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|25
1642584780000|2022-01-19 09:33:00|23.03|22.95|23.06|22.98|23.06|22.98|23.03|22.95|16
1642584790000|2022-01-19 09:33:10|23.03|22.95|23.06|22.98|23.06|22.98|23.03|22.95|0
1642584810000|2022-01-19 09:33:30|23.01|22.93|23.03|22.95|23.03|22.95|23.01|22.93|4
1642584820000|2022-01-19 09:33:40|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1642584840000|2022-01-19 09:34:00|23.03|22.95|23.06|22.98|23.06|22.98|23.03|22.95|0
1642584870000|2022-01-19 09:34:30|23.03|22.95|23.06|22.98|23.06|22.98|23.03|22.95|0
1642584880000|2022-01-19 09:34:40|23.03|22.95|23.01|22.93|23.06|22.98|23.01|22.93|5
1642584920000|2022-01-19 09:35:20|||||||||1
1642584950000|2022-01-19 09:35:50|23.03|22.95|23.06|22.98|23.06|22.98|23.03|22.95|6
1642584960000|2022-01-19 09:36:00|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|26
1642584980000|2022-01-19 09:36:20|23.03|22.95|23.01|22.93|23.03|22.95|23.01|22.93|0
1642585080000|2022-01-19 09:38:00|22.96|22.88|22.98|22.9|23.01|22.93|22.96|22.88|7
1642585090000|2022-01-19 09:38:10|23.01|22.93|22.96|22.88|23.01|22.93|22.96|22.88|0
1642585100000|2022-01-19 09:38:20|22.98|22.9|22.98|22.9|23.01|22.93|22.96|22.88|8
1642585110000|2022-01-19 09:38:30|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1642585150000|2022-01-19 09:39:10|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|4
1642585160000|2022-01-19 09:39:20|23.01|22.93|22.96|22.88|23.01|22.93|22.96|22.88|4
1642585200000|2022-01-19 09:40:00|||||||||4
1642585210000|2022-01-19 09:40:10|22.91|22.83|22.93|22.85|22.96|22.88|22.91|22.83|79
1642585220000|2022-01-19 09:40:20|22.96|22.88|22.96|22.88|22.96|22.88|22.93|22.85|0
1642585260000|2022-01-19 09:41:00|22.93|22.85|22.91|22.83|22.93|22.85|22.91|22.83|31
1642585280000|2022-01-19 09:41:20|22.88|22.8|22.91|22.83|22.91|22.83|22.86|22.78|41
1642585290000|2022-01-19 09:41:30|22.88|22.8|22.91|22.83|22.91|22.83|22.88|22.8|2
1642585300000|2022-01-19 09:41:40|22.88|22.8|22.88|22.8|22.91|22.83|22.86|22.78|12
1642585310000|2022-01-19 09:41:50|22.91|22.83|22.91|22.83|22.91|22.83|22.86|22.78|4
1642585320000|2022-01-19 09:42:00|22.88|22.8|22.91|22.83|22.91|22.83|22.86|22.78|146
1642585330000|2022-01-19 09:42:10|22.88|22.8|22.86|22.78|22.91|22.83|22.86|22.78|21
1642585340000|2022-01-19 09:42:20|22.88|22.8|22.88|22.8|22.91|22.83|22.88|22.8|59
1642585350000|2022-01-19 09:42:30|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|0
1642585390000|2022-01-19 09:43:10|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|2
1642585400000|2022-01-19 09:43:20|22.86|22.78|22.86|22.78|22.86|22.78|22.81|22.73|4
1642585410000|2022-01-19 09:43:30|22.83|22.75|22.81|22.73|22.86|22.78|22.81|22.73|0
1642585420000|2022-01-19 09:43:40|22.83|22.75|22.86|22.78|22.86|22.78|22.83|22.75|0
1642585450000|2022-01-19 09:44:10|22.81|22.73|22.83|22.75|22.86|22.78|22.81|22.73|19
1642585460000|2022-01-19 09:44:20|22.86|22.78|22.86|22.78|22.86|22.78|22.81|22.73|0
1642585480000|2022-01-19 09:44:40|22.83|22.75|22.86|22.78|22.86|22.78|22.83|22.75|0
1642585500000|2022-01-19 09:45:00|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1642585530000|2022-01-19 09:45:30|22.83|22.75|22.86|22.78|22.86|22.78|22.83|22.75|2
1642585540000|2022-01-19 09:45:40|22.83|22.75|22.81|22.73|22.83|22.75|22.81|22.73|0
1642585560000|2022-01-19 09:46:00|22.83|22.75|22.86|22.78|22.86|22.78|22.83|22.75|0
1642585600000|2022-01-19 09:46:40|22.81|22.73|22.83|22.75|22.86|22.78|22.81|22.73|11
1642585610000|2022-01-19 09:46:50|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|0
1642585680000|2022-01-19 09:48:00|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1642585690000|2022-01-19 09:48:10|22.86|22.78|22.83|22.75|22.86|22.78|22.81|22.73|0
1642585700000|2022-01-19 09:48:20|22.81|22.73|22.81|22.73|22.86|22.78|22.81|22.73|0
1642585710000|2022-01-19 09:48:30|22.83|22.75|22.81|22.73|22.83|22.75|22.81|22.73|4
1642585730000|2022-01-19 09:48:50|||||||||21
1642585770000|2022-01-19 09:49:30|||||||||1
1642585780000|2022-01-19 09:49:40|22.86|22.78|22.83|22.75|22.86|22.78|22.83|22.75|1
1642585790000|2022-01-19 09:49:50|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1642585840000|2022-01-19 09:50:40|22.83|22.75|22.81|22.73|22.83|22.75|22.81|22.73|10
1642585930000|2022-01-19 09:52:10|22.86|22.78|22.84|22.76|22.86|22.78|22.81|22.73|4
1642585940000|2022-01-19 09:52:20|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|7
1642585960000|2022-01-19 09:52:40|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|11
1642586050000|2022-01-19 09:54:10|||||||||61
1642586070000|2022-01-19 09:54:30|22.79|22.71|22.81|22.73|22.81|22.73|22.79|22.71|0
1642586080000|2022-01-19 09:54:40|22.79|22.71|22.76|22.68|22.79|22.71|22.76|22.68|2
1642586090000|2022-01-19 09:54:50|22.79|22.71|22.76|22.68|22.79|22.71|22.76|22.68|0
1642586160000|2022-01-19 09:56:00|22.79|22.71|22.81|22.73|22.81|22.73|22.79|22.71|8
1642586170000|2022-01-19 09:56:10|22.79|22.71|22.76|22.68|22.81|22.73|22.76|22.68|4
1642586220000|2022-01-19 09:57:00|22.74|22.66|22.71|22.63|22.74|22.66|22.71|22.63|14
1642586230000|2022-01-19 09:57:10|22.74|22.66|22.71|22.63|22.74|22.66|22.71|22.63|11
1642586240000|2022-01-19 09:57:20|||||||||53
1642586250000|2022-01-19 09:57:30|22.69|22.61|22.71|22.63|22.71|22.63|22.66|22.58|6
1642586260000|2022-01-19 09:57:40|22.69|22.61|22.71|22.63|22.71|22.63|22.69|22.61|0
1642586300000|2022-01-19 09:58:20|22.69|22.61|22.66|22.58|22.69|22.61|22.66|22.58|0
1642586360000|2022-01-19 09:59:20|22.71|22.63|22.69|22.61|22.71|22.63|22.66|22.58|16
1642586370000|2022-01-19 09:59:30|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|5
1642586380000|2022-01-19 09:59:40|22.69|22.61|22.71|22.63|22.71|22.63|22.66|22.58|15
1642586450000|2022-01-19 10:00:50|22.76|22.68|22.76|22.68|22.76|22.68|22.71|22.63|5
1642586460000|2022-01-19 10:01:00|22.74|22.66|22.76|22.68|22.76|22.68|22.74|22.66|14
1642586470000|2022-01-19 10:01:10|22.74|22.66|22.76|22.68|22.76|22.68|22.71|22.63|16
1642586480000|2022-01-19 10:01:20|||||||||14
1642586500000|2022-01-19 10:01:40|22.79|22.71|22.76|22.68|22.81|22.73|22.76|22.68|7
1642586530000|2022-01-19 10:02:10|22.74|22.66|22.76|22.68|22.76|22.68|22.74|22.66|0
1642586550000|2022-01-19 10:02:30|22.74|22.66|22.76|22.68|22.76|22.68|22.74|22.66|0
1642586590000|2022-01-19 10:03:10|||||||||172
1642586610000|2022-01-19 10:03:30|22.71|22.63|22.74|22.66|22.76|22.68|22.71|22.63|121
1642586620000|2022-01-19 10:03:40|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1642586650000|2022-01-19 10:04:10|22.74|22.66|22.71|22.63|22.74|22.66|22.71|22.63|9
1642586660000|2022-01-19 10:04:20|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|55
1642586670000|2022-01-19 10:04:30|22.76|22.68|22.71|22.63|22.76|22.68|22.71|22.63|0
1642586680000|2022-01-19 10:04:40|22.74|22.66|22.76|22.68|22.76|22.68|22.74|22.66|0
1642586690000|2022-01-19 10:04:50|22.74|22.66|22.74|22.66|22.74|22.66|22.71|22.63|4
1642586700000|2022-01-19 10:05:00|22.76|22.68|22.71|22.63|22.76|22.68|22.71|22.63|91
1642586750000|2022-01-19 10:05:50|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|89
1642586770000|2022-01-19 10:06:10|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|0
1642586780000|2022-01-19 10:06:20|22.62|22.54|22.64|22.56|22.64|22.56|22.62|22.54|50
1642586790000|2022-01-19 10:06:30|22.62|22.54|22.67|22.59|22.67|22.59|22.62|22.54|5
1642586800000|2022-01-19 10:06:40|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|346
1642586820000|2022-01-19 10:07:00|22.69|22.61|22.71|22.63|22.71|22.63|22.69|22.61|0
1642586830000|2022-01-19 10:07:10|22.69|22.61|22.71|22.63|22.71|22.63|22.69|22.61|0
1642586840000|2022-01-19 10:07:20|22.69|22.61|22.71|22.63|22.71|22.63|22.69|22.61|0
1642587050000|2022-01-19 10:10:50|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|47
1642587060000|2022-01-19 10:11:00|22.71|22.63|22.72|22.64|22.72|22.64|22.71|22.63|187
1642587070000|2022-01-19 10:11:10|22.74|22.66|22.74|22.66|22.76|22.68|22.74|22.66|7
1642587080000|2022-01-19 10:11:20|22.72|22.64|22.71|22.63|22.74|22.66|22.71|22.63|0
1642587090000|2022-01-19 10:11:30|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|11
1642587100000|2022-01-19 10:11:40|||||||||34
1642587110000|2022-01-19 10:11:50|||||||||2
1642587120000|2022-01-19 10:12:00|22.74|22.66|22.71|22.63|22.76|22.68|22.71|22.63|6
1642587130000|2022-01-19 10:12:10|22.74|22.66|22.71|22.63|22.74|22.66|22.71|22.63|0
1642587140000|2022-01-19 10:12:20|22.74|22.66|22.71|22.63|22.74|22.66|22.71|22.63|14
1642587150000|2022-01-19 10:12:30|22.74|22.66|22.71|22.63|22.74|22.66|22.71|22.63|0
1642587160000|2022-01-19 10:12:40|22.76|22.68|22.81|22.73|22.81|22.73|22.76|22.68|692
1642587190000|2022-01-19 10:13:10|||||||||32
1642587230000|2022-01-19 10:13:50|22.84|22.76|22.81|22.73|22.84|22.76|22.81|22.73|27
1642587240000|2022-01-19 10:14:00|22.84|22.76|22.86|22.78|22.86|22.78|22.81|22.73|0
1642587250000|2022-01-19 10:14:10|22.84|22.76|22.86|22.78|22.86|22.78|22.84|22.76|1
1642587260000|2022-01-19 10:14:20|22.84|22.76|22.86|22.78|22.86|22.78|22.84|22.76|0
1642587270000|2022-01-19 10:14:30|22.84|22.76|22.84|22.76|22.86|22.78|22.84|22.76|1
1642587280000|2022-01-19 10:14:40|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|1
1642587330000|2022-01-19 10:15:30|22.79|22.71|22.81|22.73|22.81|22.73|22.79|22.71|22
1642587500000|2022-01-19 10:18:20|||||||||11
1642587530000|2022-01-19 10:18:50|22.76|22.68|22.81|22.73|22.81|22.73|22.76|22.68|64
1642587550000|2022-01-19 10:19:10|22.79|22.71|22.76|22.68|22.79|22.71|22.76|22.68|2
1642587630000|2022-01-19 10:20:30|||||||||630
1642587730000|2022-01-19 10:22:10|||||||||11
1642587750000|2022-01-19 10:22:30|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|1
1642587760000|2022-01-19 10:22:40|22.76|22.68|22.76|22.68|22.76|22.68|22.74|22.66|7
1642587770000|2022-01-19 10:22:50|22.74|22.66|22.71|22.63|22.74|22.66|22.71|22.63|0
1642587780000|2022-01-19 10:23:00|22.76|22.68|22.76|22.68|22.76|22.68|22.74|22.66|9
1642587800000|2022-01-19 10:23:20|||||||||1
1642587810000|2022-01-19 10:23:30|22.74|22.66|22.76|22.68|22.76|22.68|22.71|22.63|0
1642587970000|2022-01-19 10:26:10|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|69
1642588020000|2022-01-19 10:27:00|22.83|22.75|22.83|22.75|22.86|22.78|22.81|22.73|2
1642588030000|2022-01-19 10:27:10|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1642588040000|2022-01-19 10:27:20|22.83|22.75|22.81|22.73|22.83|22.75|22.81|22.73|0
1642588050000|2022-01-19 10:27:30|22.83|22.75|22.81|22.73|22.83|22.75|22.81|22.73|1
1642588130000|2022-01-19 10:28:50|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|1
1642588140000|2022-01-19 10:29:00|22.83|22.75|22.83|22.75|22.86|22.78|22.83|22.75|0
1642588150000|2022-01-19 10:29:10|22.86|22.78|22.83|22.75|22.86|22.78|22.83|22.75|0
1642588160000|2022-01-19 10:29:20|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1642588210000|2022-01-19 10:30:10|22.86|22.78|22.81|22.73|22.86|22.78|22.81|22.73|0
1642588250000|2022-01-19 10:30:50|22.78|22.7|22.76|22.68|22.78|22.7|22.76|22.68|3
1642588270000|2022-01-19 10:31:10|22.78|22.7|22.81|22.73|22.81|22.73|22.78|22.7|6
1642588280000|2022-01-19 10:31:20|22.78|22.7|22.81|22.73|22.81|22.73|22.76|22.68|12
1642588290000|2022-01-19 10:31:30|22.78|22.7|22.81|22.73|22.81|22.73|22.78|22.7|15
1642588300000|2022-01-19 10:31:40|||||||||26
1642588310000|2022-01-19 10:31:50|||||||||4
1642588340000|2022-01-19 10:32:20|22.76|22.68|22.81|22.73|22.81|22.73|22.76|22.68|2
1642588350000|2022-01-19 10:32:30|22.78|22.7|22.81|22.73|22.81|22.73|22.78|22.7|0
1642588360000|2022-01-19 10:32:40|22.78|22.7|22.81|22.73|22.81|22.73|22.78|22.7|0
1642588370000|2022-01-19 10:32:50|22.78|22.7|22.76|22.68|22.78|22.7|22.76|22.68|1
1642588440000|2022-01-19 10:34:00|22.81|22.73|22.78|22.7|22.81|22.73|22.76|22.68|25
1642588450000|2022-01-19 10:34:10|22.81|22.73|22.81|22.73|22.81|22.73|22.78|22.7|0
1642588460000|2022-01-19 10:34:20|22.78|22.7|22.76|22.68|22.81|22.73|22.76|22.68|3
1642588540000|2022-01-19 10:35:40|||||||||1
1642588600000|2022-01-19 10:36:40|||||||||1
1642588610000|2022-01-19 10:36:50|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|24
1642588620000|2022-01-19 10:37:00|22.76|22.68|22.81|22.73|22.81|22.73|22.76|22.68|20
1642588630000|2022-01-19 10:37:10|22.78|22.7|22.76|22.68|22.81|22.73|22.76|22.68|0
1642588640000|2022-01-19 10:37:20|22.78|22.7|22.78|22.7|22.78|22.7|22.76|22.68|0
1642588650000|2022-01-19 10:37:30|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1642588660000|2022-01-19 10:37:40|22.78|22.7|22.78|22.7|22.81|22.73|22.78|22.7|0
1642588670000|2022-01-19 10:37:50|22.76|22.68|22.81|22.73|22.81|22.73|22.76|22.68|0
1642588690000|2022-01-19 10:38:10|22.78|22.7|22.76|22.68|22.78|22.7|22.76|22.68|21
1642588700000|2022-01-19 10:38:20|22.78|22.7|22.78|22.7|22.81|22.73|22.78|22.7|23
1642588710000|2022-01-19 10:38:30|22.76|22.68|22.76|22.68|22.78|22.7|22.76|22.68|0
1642588720000|2022-01-19 10:38:40|22.78|22.7|22.76|22.68|22.78|22.7|22.76|22.68|0
1642588750000|2022-01-19 10:39:10|22.78|22.7|22.76|22.68|22.78|22.7|22.76|22.68|0
1642588760000|2022-01-19 10:39:20|22.78|22.7|22.76|22.68|22.78|22.7|22.76|22.68|0
1642588770000|2022-01-19 10:39:30|22.78|22.7|22.81|22.73|22.81|22.73|22.78|22.7|1
1642588880000|2022-01-19 10:41:20|22.76|22.68|22.78|22.7|22.78|22.7|22.76|22.68|2
1642588890000|2022-01-19 10:41:30|22.76|22.68|22.81|22.73|22.81|22.73|22.76|22.68|0
1642588920000|2022-01-19 10:42:00|22.78|22.7|22.76|22.68|22.78|22.7|22.76|22.68|1
1642588940000|2022-01-19 10:42:20|||||||||4
1642588970000|2022-01-19 10:42:50|22.81|22.73|22.76|22.68|22.81|22.73|22.76|22.68|53
1642589040000|2022-01-19 10:44:00|22.79|22.71|22.81|22.73|22.81|22.73|22.79|22.71|91
1642589080000|2022-01-19 10:44:40|||||||||1030
1642589180000|2022-01-19 10:46:20|||||||||5
1642589190000|2022-01-19 10:46:30|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|20
1642589260000|2022-01-19 10:47:40|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|2
1642589270000|2022-01-19 10:47:50|22.76|22.68|22.76|22.68|22.76|22.68|22.74|22.66|9
1642589280000|2022-01-19 10:48:00|22.74|22.66|22.76|22.68|22.76|22.68|22.74|22.66|0
1642589290000|2022-01-19 10:48:10|22.74|22.66|22.71|22.63|22.74|22.66|22.71|22.63|2
1642589300000|2022-01-19 10:48:20|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|9
1642589310000|2022-01-19 10:48:30|22.74|22.66|22.76|22.68|22.76|22.68|22.74|22.66|1
1642589330000|2022-01-19 10:48:50|22.74|22.66|22.71|22.63|22.74|22.66|22.71|22.63|1
1642589340000|2022-01-19 10:49:00|22.74|22.66|22.76|22.68|22.76|22.68|22.74|22.66|0
1642589480000|2022-01-19 10:51:20|||||||||4
1642589600000|2022-01-19 10:53:20|||||||||1
1642589610000|2022-01-19 10:53:30|||||||||6
1642589730000|2022-01-19 10:55:30|22.81|22.73|22.76|22.68|22.81|22.73|22.76|22.68|60
1642589840000|2022-01-19 10:57:20|22.74|22.66|22.71|22.63|22.74|22.66|22.71|22.63|62
1642589850000|2022-01-19 10:57:30|22.76|22.68|22.71|22.63|22.76|22.68|22.71|22.63|9
1642589880000|2022-01-19 10:58:00|||||||||5
1642589890000|2022-01-19 10:58:10|22.74|22.66|22.76|22.68|22.76|22.68|22.74|22.66|17
1642589900000|2022-01-19 10:58:20|||||||||21
1642589910000|2022-01-19 10:58:30|||||||||13
1642589920000|2022-01-19 10:58:40|||||||||14
1642589930000|2022-01-19 10:58:50|||||||||6
1642589970000|2022-01-19 10:59:30|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|106
1642589980000|2022-01-19 10:59:40|22.66|22.58|22.66|22.58|22.69|22.61|22.66|22.58|29
1642590000000|2022-01-19 11:00:00|||||||||8
1642590010000|2022-01-19 11:00:10|22.71|22.63|22.71|22.63|22.71|22.63|22.66|22.58|23
1642590020000|2022-01-19 11:00:20|22.69|22.61|22.66|22.58|22.69|22.61|22.66|22.58|0
1642590050000|2022-01-19 11:00:50|22.61|22.53|22.66|22.58|22.66|22.58|22.61|22.53|76
1642590060000|2022-01-19 11:01:00|22.71|22.63|22.66|22.58|22.71|22.63|22.66|22.58|53
1642590070000|2022-01-19 11:01:10|22.69|22.61|22.71|22.63|22.71|22.63|22.66|22.58|1
1642590080000|2022-01-19 11:01:20|22.69|22.61|22.71|22.63|22.71|22.63|22.66|22.58|0
1642590090000|2022-01-19 11:01:30|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|27
1642590100000|2022-01-19 11:01:40|22.71|22.63|22.66|22.58|22.71|22.63|22.66|22.58|3
1642590180000|2022-01-19 11:03:00|||||||||50
1642590190000|2022-01-19 11:03:10|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|11
1642590210000|2022-01-19 11:03:30|22.59|22.51|22.59|22.51|22.62|22.54|22.57|22.49|128
1642590220000|2022-01-19 11:03:40|22.57|22.49|22.62|22.54|22.62|22.54|22.57|22.49|30
1642590240000|2022-01-19 11:04:00|22.59|22.51|22.62|22.54|22.62|22.54|22.59|22.51|1
1642590250000|2022-01-19 11:04:10|22.59|22.51|22.62|22.54|22.62|22.54|22.59|22.51|17
1642590260000|2022-01-19 11:04:20|22.59|22.51|22.62|22.54|22.62|22.54|22.57|22.49|6
1642590290000|2022-01-19 11:04:50|||||||||4
1642590330000|2022-01-19 11:05:30|22.59|22.51|22.62|22.54|22.62|22.54|22.57|22.49|6
1642590400000|2022-01-19 11:06:40|22.64|22.56|22.62|22.54|22.64|22.56|22.62|22.54|2
1642590410000|2022-01-19 11:06:50|22.66|22.58|22.64|22.56|22.66|22.58|22.64|22.56|4
1642590420000|2022-01-19 11:07:00|22.67|22.59|22.67|22.59|22.67|22.59|22.64|22.56|0
1642590430000|2022-01-19 11:07:10|22.64|22.56|22.62|22.54|22.67|22.59|22.62|22.54|2
1642590440000|2022-01-19 11:07:20|22.64|22.56|22.67|22.59|22.67|22.59|22.62|22.54|0
1642590450000|2022-01-19 11:07:30|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|0
1642590460000|2022-01-19 11:07:40|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1642590470000|2022-01-19 11:07:50|22.64|22.56|22.67|22.59|22.67|22.59|22.64|22.56|0
1642590520000|2022-01-19 11:08:40|||||||||50
1642590530000|2022-01-19 11:08:50|||||||||86
1642590560000|2022-01-19 11:09:20|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|5
1642590570000|2022-01-19 11:09:30|22.64|22.56|22.62|22.54|22.64|22.56|22.62|22.54|3
1642590620000|2022-01-19 11:10:20|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|32
1642590630000|2022-01-19 11:10:30|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|16
1642590640000|2022-01-19 11:10:40|||||||||10
1642590660000|2022-01-19 11:11:00|22.64|22.56|22.64|22.56|22.66|22.58|22.62|22.54|12
1642590670000|2022-01-19 11:11:10|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|0
1642590680000|2022-01-19 11:11:20|22.64|22.56|22.62|22.54|22.64|22.56|22.62|22.54|0
1642590690000|2022-01-19 11:11:30|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|11
1642590700000|2022-01-19 11:11:40|22.67|22.59|22.64|22.56|22.67|22.59|22.64|22.56|0
1642590710000|2022-01-19 11:11:50|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1642590720000|2022-01-19 11:12:00|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|3
1642590730000|2022-01-19 11:12:10|22.64|22.56|22.64|22.56|22.64|22.56|22.62|22.54|0
1642590740000|2022-01-19 11:12:20|22.67|22.59|22.67|22.59|22.67|22.59|22.64|22.56|0
1642590760000|2022-01-19 11:12:40|22.64|22.56|22.67|22.59|22.67|22.59|22.64|22.56|0
1642590910000|2022-01-19 11:15:10|||||||||6
1642590940000|2022-01-19 11:15:40|22.72|22.64|22.69|22.61|22.72|22.64|22.69|22.61|33
1642590950000|2022-01-19 11:15:50|22.67|22.59|22.69|22.61|22.69|22.61|22.67|22.59|0
1642590960000|2022-01-19 11:16:00|22.72|22.64|22.72|22.64|22.72|22.64|22.69|22.61|0
1642591000000|2022-01-19 11:16:40|22.69|22.61|22.72|22.64|22.72|22.64|22.69|22.61|1
1642591010000|2022-01-19 11:16:50|22.69|22.61|22.72|22.64|22.72|22.64|22.69|22.61|0
1642591020000|2022-01-19 11:17:00|22.69|22.61|22.72|22.64|22.72|22.64|22.67|22.59|0
1642591030000|2022-01-19 11:17:10|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|6
1642591040000|2022-01-19 11:17:20|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1642591060000|2022-01-19 11:17:40|22.69|22.61|22.69|22.61|22.72|22.64|22.69|22.61|8
1642591070000|2022-01-19 11:17:50|22.72|22.64|22.69|22.61|22.72|22.64|22.69|22.61|1
1642591080000|2022-01-19 11:18:00|22.72|22.64|22.69|22.61|22.72|22.64|22.69|22.61|0
1642591090000|2022-01-19 11:18:10|22.72|22.64|22.69|22.61|22.72|22.64|22.69|22.61|0
1642591100000|2022-01-19 11:18:20|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1642591130000|2022-01-19 11:18:50|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|0
1642591140000|2022-01-19 11:19:00|22.69|22.61|22.72|22.64|22.72|22.64|22.67|22.59|4
1642591150000|2022-01-19 11:19:10|22.69|22.61|22.69|22.61|22.72|22.64|22.69|22.61|0
1642591160000|2022-01-19 11:19:20|22.72|22.64|22.69|22.61|22.72|22.64|22.69|22.61|0
1642591170000|2022-01-19 11:19:30|22.72|22.64|22.69|22.61|22.72|22.64|22.69|22.61|0
1642591180000|2022-01-19 11:19:40|22.67|22.59|22.72|22.64|22.72|22.64|22.67|22.59|0
1642591190000|2022-01-19 11:19:50|22.69|22.61|22.69|22.61|22.72|22.64|22.69|22.61|0
1642591200000|2022-01-19 11:20:00|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1642591270000|2022-01-19 11:21:10|22.74|22.66|22.72|22.64|22.74|22.66|22.72|22.64|9
1642591280000|2022-01-19 11:21:20|22.74|22.66|22.77|22.69|22.77|22.69|22.74|22.66|6
1642591290000|2022-01-19 11:21:30|22.79|22.71|22.81|22.73|22.81|22.73|22.77|22.69|54
1642591300000|2022-01-19 11:21:40|22.77|22.69|22.79|22.71|22.81|22.73|22.77|22.69|7
1642591310000|2022-01-19 11:21:50|22.77|22.69|22.79|22.71|22.79|22.71|22.77|22.69|0
1642591320000|2022-01-19 11:22:00|22.81|22.73|22.77|22.69|22.81|22.73|22.77|22.69|1
1642591330000|2022-01-19 11:22:10|22.79|22.71|22.81|22.73|22.81|22.73|22.77|22.69|7
1642591340000|2022-01-19 11:22:20|22.79|22.71|22.79|22.71|22.81|22.73|22.77|22.69|4
1642591350000|2022-01-19 11:22:30|22.77|22.69|22.77|22.69|22.81|22.73|22.77|22.69|0
1642591410000|2022-01-19 11:23:30|22.79|22.71|22.81|22.73|22.81|22.73|22.79|22.71|0
1642591420000|2022-01-19 11:23:40|22.77|22.69|22.81|22.73|22.81|22.73|22.77|22.69|1
1642591460000|2022-01-19 11:24:20|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|42
1642591530000|2022-01-19 11:25:30|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|36
1642591540000|2022-01-19 11:25:40|22.77|22.69|22.81|22.73|22.81|22.73|22.77|22.69|51
1642591550000|2022-01-19 11:25:50|22.79|22.71|22.81|22.73|22.81|22.73|22.79|22.71|2
1642591560000|2022-01-19 11:26:00|22.77|22.69|22.81|22.73|22.81|22.73|22.77|22.69|2
1642591590000|2022-01-19 11:26:30|22.79|22.71|22.77|22.69|22.81|22.73|22.77|22.69|1
1642591600000|2022-01-19 11:26:40|22.79|22.71|22.77|22.69|22.79|22.71|22.77|22.69|0
1642591610000|2022-01-19 11:26:50|||||||||50
1642591620000|2022-01-19 11:27:00|||||||||4
1642591780000|2022-01-19 11:29:40|||||||||6
1642591800000|2022-01-19 11:30:00|22.79|22.71|22.77|22.69|22.79|22.71|22.77|22.69|12
1642591810000|2022-01-19 11:30:10|22.79|22.71|22.81|22.73|22.81|22.73|22.77|22.69|2
1642591830000|2022-01-19 11:30:30|22.77|22.69|22.81|22.73|22.81|22.73|22.77|22.69|1
1642591850000|2022-01-19 11:30:50|22.79|22.71|22.77|22.69|22.81|22.73|22.77|22.69|2
1642591880000|2022-01-19 11:31:20|22.79|22.71|22.77|22.69|22.79|22.71|22.77|22.69|0
1642592160000|2022-01-19 11:36:00|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|76
1642592170000|2022-01-19 11:36:10|||||||||7
1642592190000|2022-01-19 11:36:30|||||||||5
1642592230000|2022-01-19 11:37:10|||||||||50
1642592260000|2022-01-19 11:37:40|||||||||50
1642592280000|2022-01-19 11:38:00|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1642592290000|2022-01-19 11:38:10|22.72|22.64|22.72|22.64|22.76|22.68|22.72|22.64|2
1642592310000|2022-01-19 11:38:30|22.74|22.66|22.72|22.64|22.74|22.66|22.72|22.64|0
1642592320000|2022-01-19 11:38:40|22.74|22.66|22.72|22.64|22.76|22.68|22.72|22.64|1
1642592420000|2022-01-19 11:40:20|||||||||17
1642592430000|2022-01-19 11:40:30|||||||||3
1642592580000|2022-01-19 11:43:00|22.76|22.68|22.74|22.66|22.77|22.69|22.74|22.66|10
1642592590000|2022-01-19 11:43:10|22.72|22.64|22.72|22.64|22.74|22.66|22.72|22.64|0
1642592660000|2022-01-19 11:44:20|22.74|22.66|22.77|22.69|22.77|22.69|22.74|22.66|2
1642592700000|2022-01-19 11:45:00|||||||||5
1642592750000|2022-01-19 11:45:50|22.74|22.66|22.77|22.69|22.77|22.69|22.74|22.66|1
1642592760000|2022-01-19 11:46:00|||||||||1
1642592770000|2022-01-19 11:46:10|22.74|22.66|22.74|22.66|22.74|22.66|22.72|22.64|9
1642592780000|2022-01-19 11:46:20|22.77|22.69|22.77|22.69|22.77|22.69|22.74|22.66|0
1642592810000|2022-01-19 11:46:50|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|3
1642592890000|2022-01-19 11:48:10|22.67|22.59|22.69|22.61|22.72|22.64|22.67|22.59|11
1642592900000|2022-01-19 11:48:20|22.67|22.59|22.72|22.64|22.72|22.64|22.67|22.59|0
1642592910000|2022-01-19 11:48:30|22.69|22.61|22.72|22.64|22.72|22.64|22.69|22.61|0
1642592960000|2022-01-19 11:49:20|22.69|22.61|22.69|22.61|22.72|22.64|22.69|22.61|0
1642592970000|2022-01-19 11:49:30|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1642592980000|2022-01-19 11:49:40|22.72|22.64|22.69|22.61|22.72|22.64|22.69|22.61|6
1642592990000|2022-01-19 11:49:50|22.67|22.59|22.72|22.64|22.72|22.64|22.67|22.59|2
1642593000000|2022-01-19 11:50:00|22.69|22.61|22.67|22.59|22.72|22.64|22.67|22.59|3
1642593030000|2022-01-19 11:50:30|22.62|22.54|22.62|22.54|22.64|22.56|22.62|22.54|31
1642593140000|2022-01-19 11:52:20|||||||||1
1642593210000|2022-01-19 11:53:30|22.57|22.49|22.57|22.49|22.62|22.54|22.57|22.49|171
1642593220000|2022-01-19 11:53:40|22.59|22.51|22.62|22.54|22.62|22.54|22.57|22.49|7
1642593230000|2022-01-19 11:53:50|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1642593240000|2022-01-19 11:54:00|22.59|22.51|22.57|22.49|22.59|22.51|22.57|22.49|1
1642593250000|2022-01-19 11:54:10|22.59|22.51|22.51|22.43|22.59|22.51|22.51|22.43|451
1642593260000|2022-01-19 11:54:20|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|170
1642593270000|2022-01-19 11:54:30|22.49|22.41|22.51|22.43|22.51|22.43|22.49|22.41|17
1642593290000|2022-01-19 11:54:50|22.54|22.46|22.51|22.43|22.56|22.48|22.51|22.43|11
1642593300000|2022-01-19 11:55:00|22.56|22.48|22.56|22.48|22.56|22.48|22.51|22.43|11
1642593310000|2022-01-19 11:55:10|22.54|22.46|22.52|22.44|22.56|22.48|22.51|22.43|58
1642593320000|2022-01-19 11:55:20|22.54|22.46|22.47|22.39|22.56|22.48|22.47|22.39|22
1642593330000|2022-01-19 11:55:30|||||||||22
1642593340000|2022-01-19 11:55:40|22.49|22.41|22.52|22.44|22.52|22.44|22.49|22.41|17
1642593360000|2022-01-19 11:56:00|22.49|22.41|22.52|22.44|22.52|22.44|22.49|22.41|0
1642593370000|2022-01-19 11:56:10|22.56|22.48|22.57|22.49|22.57|22.49|22.56|22.48|58
1642593380000|2022-01-19 11:56:20|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|203
1642593390000|2022-01-19 11:56:30|||||||||155
1642593400000|2022-01-19 11:56:40|22.47|22.39|22.52|22.44|22.52|22.44|22.47|22.39|21
1642593460000|2022-01-19 11:57:40|22.57|22.49|22.52|22.44|22.57|22.49|22.52|22.44|90
1642593480000|2022-01-19 11:58:00|22.47|22.39|22.49|22.41|22.49|22.41|22.47|22.39|189
1642593490000|2022-01-19 11:58:10|22.47|22.39|22.47|22.39|22.49|22.41|22.47|22.39|0
1642593500000|2022-01-19 11:58:20|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|0
1642593540000|2022-01-19 11:59:00|||||||||39
1642593550000|2022-01-19 11:59:10|22.42|22.34|22.47|22.39|22.47|22.39|22.42|22.34|78
1642593610000|2022-01-19 12:00:10|22.44|22.36|22.47|22.39|22.47|22.39|22.44|22.36|0
1642593680000|2022-01-19 12:01:20|22.42|22.34|22.47|22.39|22.47|22.39|22.42|22.34|79
1642593900000|2022-01-19 12:05:00|||||||||7
1642593970000|2022-01-19 12:06:10|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|114
1642593980000|2022-01-19 12:06:20|22.54|22.46|22.54|22.46|22.56|22.48|22.52|22.44|477
1642593990000|2022-01-19 12:06:30|22.56|22.48|22.56|22.48|22.56|22.48|22.54|22.46|35
1642594010000|2022-01-19 12:06:50|22.54|22.46|22.56|22.48|22.56|22.48|22.52|22.44|57
1642594030000|2022-01-19 12:07:10|||||||||17
1642594100000|2022-01-19 12:08:20|||||||||130
1642594110000|2022-01-19 12:08:30|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1642594120000|2022-01-19 12:08:40|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|6
1642594130000|2022-01-19 12:08:50|22.52|22.44|22.52|22.44|22.54|22.46|22.52|22.44|0
1642594300000|2022-01-19 12:11:40|22.47|22.39|22.49|22.41|22.52|22.44|22.47|22.39|22
1642594310000|2022-01-19 12:11:50|22.47|22.39|22.47|22.39|22.49|22.41|22.47|22.39|5
1642594320000|2022-01-19 12:12:00|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|13
1642594370000|2022-01-19 12:12:50|22.57|22.49|22.57|22.49|22.57|22.49|22.54|22.46|17
1642594380000|2022-01-19 12:13:00|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|2
1642594390000|2022-01-19 12:13:10|22.54|22.46|22.52|22.44|22.57|22.49|22.52|22.44|1
1642594400000|2022-01-19 12:13:20|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|0
1642594500000|2022-01-19 12:15:00|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|23
1642594510000|2022-01-19 12:15:10|22.52|22.44|22.47|22.39|22.52|22.44|22.47|22.39|1
1642594550000|2022-01-19 12:15:50|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|13
1642594590000|2022-01-19 12:16:30|||||||||1
1642594640000|2022-01-19 12:17:20|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|2
1642594650000|2022-01-19 12:17:30|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|0
1642594680000|2022-01-19 12:18:00|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|3
1642594690000|2022-01-19 12:18:10|22.54|22.46|22.57|22.49|22.57|22.49|22.52|22.44|0
1642594700000|2022-01-19 12:18:20|22.54|22.46|22.57|22.49|22.57|22.49|22.52|22.44|0
1642594710000|2022-01-19 12:18:30|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|0
1642594720000|2022-01-19 12:18:40|22.54|22.46|22.57|22.49|22.57|22.49|22.52|22.44|0
1642594730000|2022-01-19 12:18:50|22.54|22.46|22.54|22.46|22.57|22.49|22.54|22.46|2
1642594740000|2022-01-19 12:19:00|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|3
1642594750000|2022-01-19 12:19:10|22.54|22.46|22.57|22.49|22.57|22.49|22.52|22.44|0
1642594760000|2022-01-19 12:19:20|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|2
1642594810000|2022-01-19 12:20:10|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|0
1642594850000|2022-01-19 12:20:50|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|4
1642594860000|2022-01-19 12:21:00|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1642594870000|2022-01-19 12:21:10|22.59|22.51|22.57|22.49|22.59|22.51|22.57|22.49|4
1642594930000|2022-01-19 12:22:10|||||||||8
1642595000000|2022-01-19 12:23:20|22.59|22.51|22.62|22.54|22.62|22.54|22.57|22.49|7
1642595010000|2022-01-19 12:23:30|||||||||1
1642595040000|2022-01-19 12:24:00|22.59|22.51|22.57|22.49|22.59|22.51|22.57|22.49|0
1642595100000|2022-01-19 12:25:00|22.59|22.51|22.59|22.51|22.61|22.53|22.57|22.49|37
1642595110000|2022-01-19 12:25:10|22.57|22.49|22.57|22.49|22.59|22.51|22.57|22.49|0
1642595120000|2022-01-19 12:25:20|22.59|22.51|22.57|22.49|22.59|22.51|22.57|22.49|0
1642595260000|2022-01-19 12:27:40|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|132
1642595350000|2022-01-19 12:29:10|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|57
1642595360000|2022-01-19 12:29:20|||||||||2
1642595410000|2022-01-19 12:30:10|||||||||4
1642595430000|2022-01-19 12:30:30|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|0
1642595450000|2022-01-19 12:30:50|22.54|22.46|22.52|22.44|22.57|22.49|22.52|22.44|2
1642595470000|2022-01-19 12:31:10|22.57|22.49|22.52|22.44|22.57|22.49|22.52|22.44|80
1642595480000|2022-01-19 12:31:20|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|1
1642595490000|2022-01-19 12:31:30|22.54|22.46|22.54|22.46|22.57|22.49|22.54|22.46|2
1642595500000|2022-01-19 12:31:40|22.57|22.49|22.52|22.44|22.57|22.49|22.52|22.44|6
1642595520000|2022-01-19 12:32:00|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|0
1642595570000|2022-01-19 12:32:50|||||||||1
1642595670000|2022-01-19 12:34:30|22.47|22.39|22.49|22.41|22.49|22.41|22.47|22.39|37
1642595680000|2022-01-19 12:34:40|22.52|22.44|22.49|22.41|22.52|22.44|22.49|22.41|2
1642595690000|2022-01-19 12:34:50|22.47|22.39|22.49|22.41|22.49|22.41|22.47|22.39|0
1642595700000|2022-01-19 12:35:00|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1642595710000|2022-01-19 12:35:10|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|8
1642595720000|2022-01-19 12:35:20|22.49|22.41|22.52|22.44|22.52|22.44|22.49|22.41|22
1642595780000|2022-01-19 12:36:20|||||||||1
1642595800000|2022-01-19 12:36:40|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|2
1642595810000|2022-01-19 12:36:50|22.57|22.49|22.52|22.44|22.57|22.49|22.52|22.44|5
1642595940000|2022-01-19 12:39:00|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|8
1642595970000|2022-01-19 12:39:30|22.59|22.51|22.57|22.49|22.59|22.51|22.57|22.49|12
1642595980000|2022-01-19 12:39:40|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|0
1642595990000|2022-01-19 12:39:50|22.57|22.49|22.62|22.54|22.62|22.54|22.57|22.49|0
1642596000000|2022-01-19 12:40:00|22.59|22.51|22.62|22.54|22.62|22.54|22.59|22.51|117
1642596050000|2022-01-19 12:40:50|22.59|22.51|22.57|22.49|22.62|22.54|22.57|22.49|4
1642596060000|2022-01-19 12:41:00|22.59|22.51|22.59|22.51|22.62|22.54|22.59|22.51|5
1642596070000|2022-01-19 12:41:10|22.57|22.49|22.62|22.54|22.62|22.54|22.57|22.49|0
1642596260000|2022-01-19 12:44:20|||||||||1
1642596280000|2022-01-19 12:44:40|||||||||1
1642596290000|2022-01-19 12:44:50|||||||||2
1642596300000|2022-01-19 12:45:00|||||||||10
1642596370000|2022-01-19 12:46:10|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|0
1642596380000|2022-01-19 12:46:20|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|4
1642596390000|2022-01-19 12:46:30|22.57|22.49|22.62|22.54|22.62|22.54|22.57|22.49|17
1642596400000|2022-01-19 12:46:40|22.59|22.51|22.62|22.54|22.62|22.54|22.57|22.49|0
1642596410000|2022-01-19 12:46:50|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|102
1642596490000|2022-01-19 12:48:10|||||||||7
1642596500000|2022-01-19 12:48:20|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|59
1642596510000|2022-01-19 12:48:30|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1642596530000|2022-01-19 12:48:50|22.57|22.49|22.54|22.46|22.57|22.49|22.54|22.46|8
1642596540000|2022-01-19 12:49:00|22.57|22.49|22.57|22.49|22.57|22.49|22.54|22.46|0
1642596550000|2022-01-19 12:49:10|22.54|22.46|22.54|22.46|22.57|22.49|22.54|22.46|0
1642596560000|2022-01-19 12:49:20|22.57|22.49|22.52|22.44|22.57|22.49|22.52|22.44|3
1642596580000|2022-01-19 12:49:40|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|0
1642596590000|2022-01-19 12:49:50|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|0
1642596600000|2022-01-19 12:50:00|22.54|22.46|22.54|22.46|22.54|22.46|22.52|22.44|0
1642596610000|2022-01-19 12:50:10|22.52|22.44|22.54|22.46|22.54|22.46|22.52|22.44|0
1642596620000|2022-01-19 12:50:20|22.52|22.44|22.54|22.46|22.54|22.46|22.52|22.44|0
1642596630000|2022-01-19 12:50:30|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1642596640000|2022-01-19 12:50:40|22.54|22.46|22.52|22.44|22.57|22.49|22.52|22.44|2
1642596650000|2022-01-19 12:50:50|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|0
1642596680000|2022-01-19 12:51:20|||||||||1
1642596900000|2022-01-19 12:55:00|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|62
1642596910000|2022-01-19 12:55:10|22.52|22.44|22.49|22.41|22.52|22.44|22.49|22.41|19
1642596920000|2022-01-19 12:55:20|22.47|22.39|22.49|22.41|22.49|22.41|22.47|22.39|2
1642596930000|2022-01-19 12:55:30|22.47|22.39|22.49|22.41|22.52|22.44|22.47|22.39|6
1642596940000|2022-01-19 12:55:40|22.47|22.39|22.47|22.39|22.49|22.41|22.47|22.39|0
1642596960000|2022-01-19 12:56:00|22.49|22.41|22.52|22.44|22.52|22.44|22.47|22.39|1
1642596970000|2022-01-19 12:56:10|22.49|22.41|22.52|22.44|22.52|22.44|22.49|22.41|0
1642596990000|2022-01-19 12:56:30|22.47|22.39|22.52|22.44|22.52|22.44|22.47|22.39|2
1642597100000|2022-01-19 12:58:20|22.49|22.41|22.52|22.44|22.52|22.44|22.47|22.39|5
1642597210000|2022-01-19 13:00:10|||||||||7
1642597230000|2022-01-19 13:00:30|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1642597250000|2022-01-19 13:00:50|22.49|22.41|22.52|22.44|22.52|22.44|22.49|22.41|1
1642597270000|2022-01-19 13:01:10|22.49|22.41|22.52|22.44|22.52|22.44|22.47|22.39|7
1642597280000|2022-01-19 13:01:20|22.49|22.41|22.52|22.44|22.52|22.44|22.49|22.41|0
1642597290000|2022-01-19 13:01:30|22.49|22.41|22.49|22.41|22.49|22.41|22.47|22.39|0
1642597300000|2022-01-19 13:01:40|22.47|22.39|22.52|22.44|22.52|22.44|22.47|22.39|0
1642597310000|2022-01-19 13:01:50|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|1
1642597320000|2022-01-19 13:02:00|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1642597330000|2022-01-19 13:02:10|22.47|22.39|22.47|22.39|22.49|22.41|22.47|22.39|8
1642597340000|2022-01-19 13:02:20|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|4
1642597350000|2022-01-19 13:02:30|22.47|22.39|22.47|22.39|22.52|22.44|22.47|22.39|7
1642597420000|2022-01-19 13:03:40|22.45|22.37|22.42|22.34|22.47|22.39|22.42|22.34|7
1642597450000|2022-01-19 13:04:10|22.45|22.37|22.47|22.39|22.47|22.39|22.42|22.34|2
1642597520000|2022-01-19 13:05:20|||||||||52
1642597540000|2022-01-19 13:05:40|22.42|22.34|22.42|22.34|22.45|22.37|22.42|22.34|14
1642597580000|2022-01-19 13:06:20|22.45|22.37|22.47|22.39|22.47|22.39|22.45|22.37|7
1642597590000|2022-01-19 13:06:30|22.45|22.37|22.45|22.37|22.45|22.37|22.42|22.34|0
1642597600000|2022-01-19 13:06:40|22.42|22.34|22.42|22.34|22.47|22.39|22.42|22.34|0
1642597640000|2022-01-19 13:07:20|||||||||4
1642597670000|2022-01-19 13:07:50|||||||||1
1642597730000|2022-01-19 13:08:50|22.4|22.32|22.4|22.32|22.42|22.34|22.37|22.29|48
1642597740000|2022-01-19 13:09:00|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1642597780000|2022-01-19 13:09:40|||||||||1
1642597800000|2022-01-19 13:10:00|||||||||50
1642597820000|2022-01-19 13:10:20|||||||||4
1642597830000|2022-01-19 13:10:30|22.35|22.27|22.37|22.29|22.37|22.29|22.35|22.27|6
1642597840000|2022-01-19 13:10:40|||||||||6
1642597890000|2022-01-19 13:11:30|22.35|22.27|22.37|22.29|22.37|22.29|22.35|22.27|27
1642597930000|2022-01-19 13:12:10|||||||||7
1642597940000|2022-01-19 13:12:20|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|11
1642597950000|2022-01-19 13:12:30|22.37|22.29|22.4|22.32|22.4|22.32|22.37|22.29|10
1642597960000|2022-01-19 13:12:40|22.42|22.34|22.37|22.29|22.42|22.34|22.37|22.29|1
1642597980000|2022-01-19 13:13:00|22.42|22.34|22.42|22.34|22.42|22.34|22.4|22.32|9
1642597990000|2022-01-19 13:13:10|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|0
1642598000000|2022-01-19 13:13:20|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1642598110000|2022-01-19 13:15:10|22.35|22.27|22.37|22.29|22.37|22.29|22.35|22.27|35
1642598220000|2022-01-19 13:17:00|22.35|22.27|22.37|22.29|22.37|22.29|22.32|22.24|1
1642598230000|2022-01-19 13:17:10|22.35|22.27|22.32|22.24|22.37|22.29|22.32|22.24|4
1642598240000|2022-01-19 13:17:20|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|5
1642598250000|2022-01-19 13:17:30|22.35|22.27|22.37|22.29|22.37|22.29|22.35|22.27|8
1642598260000|2022-01-19 13:17:40|22.35|22.27|22.37|22.29|22.37|22.29|22.32|22.24|35
1642598270000|2022-01-19 13:17:50|22.35|22.27|22.37|22.29|22.37|22.29|22.35|22.27|10
1642598290000|2022-01-19 13:18:10|22.35|22.27|22.33|22.25|22.37|22.29|22.33|22.25|0
1642598300000|2022-01-19 13:18:20|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1642598330000|2022-01-19 13:18:50|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1642598340000|2022-01-19 13:19:00|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|6
1642598380000|2022-01-19 13:19:40|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|2
1642598390000|2022-01-19 13:19:50|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1642598410000|2022-01-19 13:20:10|22.33|22.25|22.35|22.27|22.37|22.29|22.33|22.25|34
1642598420000|2022-01-19 13:20:20|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1642598560000|2022-01-19 13:22:40|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|24
1642598590000|2022-01-19 13:23:10|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|7
1642598600000|2022-01-19 13:23:20|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1642598620000|2022-01-19 13:23:40|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1642598720000|2022-01-19 13:25:20|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|46
1642598790000|2022-01-19 13:26:30|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|196
1642598830000|2022-01-19 13:27:10|22.3|22.22|22.27|22.19|22.3|22.22|22.27|22.19|62
1642598840000|2022-01-19 13:27:20|||||||||10
1642598900000|2022-01-19 13:28:20|22.3|22.22|22.3|22.22|22.32|22.24|22.3|22.22|1
1642598910000|2022-01-19 13:28:30|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1642598920000|2022-01-19 13:28:40|22.3|22.22|22.32|22.24|22.32|22.24|22.3|22.22|4
1642598950000|2022-01-19 13:29:10|22.3|22.22|22.27|22.19|22.3|22.22|22.27|22.19|9
1642598960000|2022-01-19 13:29:20|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|9
1642598970000|2022-01-19 13:29:30|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1642598980000|2022-01-19 13:29:40|22.27|22.19|22.3|22.22|22.3|22.22|22.27|22.19|2
1642599000000|2022-01-19 13:30:00|22.32|22.24|22.27|22.19|22.32|22.24|22.27|22.19|1
1642599010000|2022-01-19 13:30:10|22.3|22.22|22.27|22.19|22.3|22.22|22.27|22.19|2
1642599030000|2022-01-19 13:30:30|22.3|22.22|22.32|22.24|22.32|22.24|22.27|22.19|16
1642599060000|2022-01-19 13:31:00|22.35|22.27|22.37|22.29|22.37|22.29|22.35|22.27|71
1642599080000|2022-01-19 13:31:20|22.4|22.32|22.37|22.29|22.42|22.34|22.37|22.29|17
1642599090000|2022-01-19 13:31:30|22.4|22.32|22.42|22.34|22.42|22.34|22.37|22.29|2
1642599100000|2022-01-19 13:31:40|22.4|22.32|22.37|22.29|22.42|22.34|22.37|22.29|2
1642599140000|2022-01-19 13:32:20|22.4|22.32|22.37|22.29|22.42|22.34|22.37|22.29|164
1642599150000|2022-01-19 13:32:30|22.35|22.27|22.35|22.27|22.37|22.29|22.32|22.24|13
1642599160000|2022-01-19 13:32:40|22.32|22.24|22.35|22.27|22.37|22.29|22.32|22.24|7
1642599170000|2022-01-19 13:32:50|22.37|22.29|22.32|22.24|22.37|22.29|22.32|22.24|2
1642599180000|2022-01-19 13:33:00|22.35|22.27|22.37|22.29|22.37|22.29|22.32|22.24|20
1642599360000|2022-01-19 13:36:00|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|6
1642599370000|2022-01-19 13:36:10|||||||||1
1642599380000|2022-01-19 13:36:20|22.37|22.29|22.32|22.24|22.37|22.29|22.32|22.24|15
1642599410000|2022-01-19 13:36:50|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|6
1642599420000|2022-01-19 13:37:00|22.32|22.24|22.37|22.29|22.37|22.29|22.32|22.24|2
1642599430000|2022-01-19 13:37:10|22.35|22.27|22.32|22.24|22.37|22.29|22.32|22.24|1
1642599440000|2022-01-19 13:37:20|22.35|22.27|22.37|22.29|22.37|22.29|22.32|22.24|2
1642599450000|2022-01-19 13:37:30|22.35|22.27|22.32|22.24|22.37|22.29|22.32|22.24|257
1642599470000|2022-01-19 13:37:50|||||||||3
1642599480000|2022-01-19 13:38:00|22.35|22.27|22.35|22.27|22.35|22.27|22.33|22.25|20
1642599490000|2022-01-19 13:38:10|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1642599510000|2022-01-19 13:38:30|22.35|22.27|22.37|22.29|22.37|22.29|22.35|22.27|9
1642599520000|2022-01-19 13:38:40|22.35|22.27|22.33|22.25|22.35|22.27|22.33|22.25|0
1642599550000|2022-01-19 13:39:10|22.35|22.27|22.33|22.25|22.35|22.27|22.33|22.25|18
1642599610000|2022-01-19 13:40:10|22.32|22.24|22.33|22.25|22.33|22.25|22.32|22.24|0
1642599640000|2022-01-19 13:40:40|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1642599650000|2022-01-19 13:40:50|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1642599790000|2022-01-19 13:43:10|22.32|22.24|22.33|22.25|22.33|22.25|22.32|22.24|100
1642599800000|2022-01-19 13:43:20|22.28|22.2|22.33|22.25|22.33|22.25|22.28|22.2|43
1642599830000|2022-01-19 13:43:50|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|10
1642599840000|2022-01-19 13:44:00|22.4|22.32|22.38|22.3|22.43|22.35|22.38|22.3|10
1642599850000|2022-01-19 13:44:10|22.4|22.32|22.4|22.32|22.4|22.32|22.38|22.3|5
1642599860000|2022-01-19 13:44:20|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1642599970000|2022-01-19 13:46:10|22.38|22.3|22.4|22.32|22.4|22.32|22.38|22.3|3
1642599980000|2022-01-19 13:46:20|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1642600050000|2022-01-19 13:47:30|22.48|22.4|22.43|22.35|22.48|22.4|22.43|22.35|19
1642600060000|2022-01-19 13:47:40|22.45|22.37|22.43|22.35|22.45|22.37|22.43|22.35|1
1642600100000|2022-01-19 13:48:20|22.45|22.37|22.43|22.35|22.45|22.37|22.43|22.35|5
1642600110000|2022-01-19 13:48:30|22.48|22.4|22.45|22.37|22.48|22.4|22.45|22.37|0
1642600120000|2022-01-19 13:48:40|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1642600150000|2022-01-19 13:49:10|22.38|22.3|22.43|22.35|22.43|22.35|22.38|22.3|6
1642600160000|2022-01-19 13:49:20|22.4|22.32|22.43|22.35|22.43|22.35|22.4|22.32|0
1642600210000|2022-01-19 13:50:10|22.4|22.32|22.38|22.3|22.4|22.32|22.38|22.3|5
1642600240000|2022-01-19 13:50:40|22.43|22.35|22.4|22.32|22.43|22.35|22.4|22.32|9
1642600250000|2022-01-19 13:50:50|22.38|22.3|22.4|22.32|22.4|22.32|22.38|22.3|2
1642600270000|2022-01-19 13:51:10|22.43|22.35|22.43|22.35|22.43|22.35|22.4|22.32|0
1642600280000|2022-01-19 13:51:20|22.4|22.32|22.38|22.3|22.4|22.32|22.38|22.3|0
1642600290000|2022-01-19 13:51:30|22.4|22.32|22.38|22.3|22.4|22.32|22.38|22.3|0
1642600300000|2022-01-19 13:51:40|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|0
1642600320000|2022-01-19 13:52:00|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|0
1642600330000|2022-01-19 13:52:10|22.35|22.27|22.38|22.3|22.38|22.3|22.35|22.27|21
1642600370000|2022-01-19 13:52:50|22.36|22.28|22.36|22.28|22.36|22.28|22.33|22.25|10
1642600380000|2022-01-19 13:53:00|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|0
1642600460000|2022-01-19 13:54:20|22.43|22.35|22.43|22.35|22.43|22.35|22.4|22.32|1
1642600560000|2022-01-19 13:56:00|22.4|22.32|22.38|22.3|22.4|22.32|22.38|22.3|3
1642600570000|2022-01-19 13:56:10|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|0
1642600580000|2022-01-19 13:56:20|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|0
1642600700000|2022-01-19 13:58:20|||||||||124
1642600750000|2022-01-19 13:59:10|||||||||26
1642600780000|2022-01-19 13:59:40|||||||||58
1642600810000|2022-01-19 14:00:10|||||||||7
1642600840000|2022-01-19 14:00:40|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|35
1642600850000|2022-01-19 14:00:50|22.41|22.33|22.43|22.35|22.43|22.35|22.41|22.33|0
1642600860000|2022-01-19 14:01:00|22.38|22.3|22.43|22.35|22.43|22.35|22.38|22.3|18
1642600970000|2022-01-19 14:02:50|22.48|22.4|22.48|22.4|22.48|22.4|22.46|22.38|26
1642601060000|2022-01-19 14:04:20|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|12
1642601150000|2022-01-19 14:05:50|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|15
1642601260000|2022-01-19 14:07:40|||||||||8
1642601330000|2022-01-19 14:08:50|22.53|22.45|22.48|22.4|22.53|22.45|22.48|22.4|61
1642601340000|2022-01-19 14:09:00|22.51|22.43|22.48|22.4|22.51|22.43|22.48|22.4|7
1642601390000|2022-01-19 14:09:50|22.51|22.43|22.51|22.43|22.53|22.45|22.48|22.4|20
1642601400000|2022-01-19 14:10:00|22.53|22.45|22.51|22.43|22.53|22.45|22.48|22.4|0
1642601410000|2022-01-19 14:10:10|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|0
1642601580000|2022-01-19 14:13:00|22.51|22.43|22.48|22.4|22.51|22.43|22.48|22.4|103
1642601590000|2022-01-19 14:13:10|22.51|22.43|22.51|22.43|22.53|22.45|22.51|22.43|20
1642601600000|2022-01-19 14:13:20|22.53|22.45|22.51|22.43|22.53|22.45|22.51|22.43|0
1642601610000|2022-01-19 14:13:30|22.53|22.45|22.51|22.43|22.53|22.45|22.51|22.43|0
1642601620000|2022-01-19 14:13:40|22.53|22.45|22.51|22.43|22.53|22.45|22.48|22.4|0
1642601630000|2022-01-19 14:13:50|22.48|22.4|22.51|22.43|22.51|22.43|22.48|22.4|0
1642601640000|2022-01-19 14:14:00|22.53|22.45|22.48|22.4|22.53|22.45|22.48|22.4|0
1642601650000|2022-01-19 14:14:10|22.51|22.43|22.51|22.43|22.53|22.45|22.48|22.4|0
1642601660000|2022-01-19 14:14:20|22.48|22.4|22.51|22.43|22.53|22.45|22.48|22.4|0
1642601670000|2022-01-19 14:14:30|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|0
1642601680000|2022-01-19 14:14:40|22.53|22.45|22.53|22.45|22.53|22.45|22.51|22.43|25
1642601690000|2022-01-19 14:14:50|22.51|22.43|22.51|22.43|22.53|22.45|22.51|22.43|10
1642601700000|2022-01-19 14:15:00|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|0
1642601710000|2022-01-19 14:15:10|22.51|22.43|22.53|22.45|22.53|22.45|22.51|22.43|9
1642601720000|2022-01-19 14:15:20|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|10
1642601740000|2022-01-19 14:15:40|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|2
1642601750000|2022-01-19 14:15:50|22.53|22.45|22.51|22.43|22.53|22.45|22.51|22.43|0
1642601760000|2022-01-19 14:16:00|22.53|22.45|22.51|22.43|22.53|22.45|22.51|22.43|0
1642601770000|2022-01-19 14:16:10|22.53|22.45|22.51|22.43|22.53|22.45|22.51|22.43|0
1642601780000|2022-01-19 14:16:20|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|0
1642601790000|2022-01-19 14:16:30|22.53|22.45|22.51|22.43|22.53|22.45|22.51|22.43|7
1642601800000|2022-01-19 14:16:40|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|0
1642601810000|2022-01-19 14:16:50|22.51|22.43|22.51|22.43|22.51|22.43|22.48|22.4|4
1642601820000|2022-01-19 14:17:00|22.48|22.4|22.53|22.45|22.53|22.45|22.48|22.4|0
1642601870000|2022-01-19 14:17:50|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|32
1642601900000|2022-01-19 14:18:20|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|11
1642601910000|2022-01-19 14:18:30|22.48|22.4|22.46|22.38|22.48|22.4|22.46|22.38|0
1642601930000|2022-01-19 14:18:50|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|0
1642601950000|2022-01-19 14:19:10|||||||||8
1642602060000|2022-01-19 14:21:00|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|85
1642602070000|2022-01-19 14:21:10|||||||||9
1642602190000|2022-01-19 14:23:10|22.45|22.37|22.48|22.4|22.48|22.4|22.45|22.37|7
1642602200000|2022-01-19 14:23:20|22.45|22.37|22.43|22.35|22.48|22.4|22.43|22.35|0
1642602260000|2022-01-19 14:24:20|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|50
1642602290000|2022-01-19 14:24:50|22.43|22.35|22.48|22.4|22.48|22.4|22.43|22.35|4
1642602300000|2022-01-19 14:25:00|22.45|22.37|22.43|22.35|22.48|22.4|22.43|22.35|3
1642602310000|2022-01-19 14:25:10|22.45|22.37|22.48|22.4|22.48|22.4|22.43|22.35|11
1642602320000|2022-01-19 14:25:20|22.45|22.37|22.45|22.37|22.48|22.4|22.43|22.35|0
1642602330000|2022-01-19 14:25:30|22.48|22.4|22.43|22.35|22.48|22.4|22.43|22.35|0
1642602340000|2022-01-19 14:25:40|22.45|22.37|22.48|22.4|22.48|22.4|22.43|22.35|4
1642602350000|2022-01-19 14:25:50|22.45|22.37|22.45|22.37|22.48|22.4|22.45|22.37|11
1642602360000|2022-01-19 14:26:00|22.43|22.35|22.43|22.35|22.48|22.4|22.43|22.35|0
1642602370000|2022-01-19 14:26:10|22.45|22.37|22.43|22.35|22.48|22.4|22.43|22.35|4
1642602380000|2022-01-19 14:26:20|||||||||2
1642602390000|2022-01-19 14:26:30|22.45|22.37|22.45|22.37|22.48|22.4|22.45|22.37|1
1642602400000|2022-01-19 14:26:40|22.43|22.35|22.45|22.37|22.45|22.37|22.43|22.35|0
1642602410000|2022-01-19 14:26:50|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|0
1642602420000|2022-01-19 14:27:00|22.46|22.38|22.46|22.38|22.46|22.38|22.43|22.35|1
1642602430000|2022-01-19 14:27:10|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|0
1642602460000|2022-01-19 14:27:40|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|111
1642602480000|2022-01-19 14:28:00|22.45|22.37|22.48|22.4|22.48|22.4|22.45|22.37|0
1642602490000|2022-01-19 14:28:10|22.45|22.37|22.43|22.35|22.45|22.37|22.43|22.35|1
1642602500000|2022-01-19 14:28:20|22.46|22.38|22.48|22.4|22.48|22.4|22.46|22.38|7
1642602520000|2022-01-19 14:28:40|22.43|22.35|22.43|22.35|22.48|22.4|22.43|22.35|25
1642602560000|2022-01-19 14:29:20|22.38|22.3|22.38|22.3|22.43|22.35|22.38|22.3|28
1642602570000|2022-01-19 14:29:30|22.41|22.33|22.43|22.35|22.43|22.35|22.38|22.3|0
1642602590000|2022-01-19 14:29:50|22.41|22.33|22.43|22.35|22.43|22.35|22.38|22.3|40
1642602600000|2022-01-19 14:30:00|22.41|22.33|22.43|22.35|22.43|22.35|22.41|22.33|40
1642602610000|2022-01-19 14:30:10|22.38|22.3|22.43|22.35|22.43|22.35|22.38|22.3|33
1642602620000|2022-01-19 14:30:20|22.41|22.33|22.41|22.33|22.43|22.35|22.38|22.3|1
1642602630000|2022-01-19 14:30:30|22.43|22.35|22.43|22.35|22.43|22.35|22.41|22.33|0
1642602640000|2022-01-19 14:30:40|22.41|22.33|22.43|22.35|22.43|22.35|22.41|22.33|0
1642602650000|2022-01-19 14:30:50|22.48|22.4|22.48|22.4|22.48|22.4|22.43|22.35|46
1642602660000|2022-01-19 14:31:00|22.5|22.42|22.53|22.45|22.53|22.45|22.48|22.4|34
1642602670000|2022-01-19 14:31:10|22.51|22.43|22.53|22.45|22.53|22.45|22.51|22.43|1
1642602680000|2022-01-19 14:31:20|22.51|22.43|22.53|22.45|22.53|22.45|22.48|22.4|10
1642602690000|2022-01-19 14:31:30|22.51|22.43|22.48|22.4|22.53|22.45|22.48|22.4|39
1642602700000|2022-01-19 14:31:40|22.53|22.45|22.43|22.35|22.53|22.45|22.43|22.35|112
1642602710000|2022-01-19 14:31:50|22.41|22.33|22.41|22.33|22.41|22.33|22.38|22.3|23
1642602720000|2022-01-19 14:32:00|22.38|22.3|22.38|22.3|22.41|22.33|22.38|22.3|5
1642602730000|2022-01-19 14:32:10|||||||||35
1642602740000|2022-01-19 14:32:20|||||||||1
1642602750000|2022-01-19 14:32:30|||||||||7
1642602770000|2022-01-19 14:32:50|22.43|22.35|22.43|22.35|22.43|22.35|22.41|22.33|3
1642602800000|2022-01-19 14:33:20|22.48|22.4|22.48|22.4|22.48|22.4|22.43|22.35|175
1642602810000|2022-01-19 14:33:30|22.5|22.42|22.48|22.4|22.53|22.45|22.48|22.4|11
1642602820000|2022-01-19 14:33:40|22.5|22.42|22.48|22.4|22.5|22.42|22.48|22.4|0
1642602840000|2022-01-19 14:34:00|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|22
1642602850000|2022-01-19 14:34:10|22.5|22.42|22.53|22.45|22.53|22.45|22.5|22.42|192
1642602860000|2022-01-19 14:34:20|22.58|22.5|22.58|22.5|22.58|22.5|22.55|22.47|44
1642602870000|2022-01-19 14:34:30|||||||||1
1642602880000|2022-01-19 14:34:40|22.63|22.55|22.58|22.5|22.63|22.55|22.58|22.5|177
1642602900000|2022-01-19 14:35:00|22.55|22.47|22.55|22.47|22.58|22.5|22.53|22.45|57
1642602910000|2022-01-19 14:35:10|22.53|22.45|22.58|22.5|22.58|22.5|22.53|22.45|3
1642602920000|2022-01-19 14:35:20|22.6|22.52|22.58|22.5|22.63|22.55|22.58|22.5|21
1642602930000|2022-01-19 14:35:30|22.53|22.45|22.55|22.47|22.58|22.5|22.53|22.45|61
1642602940000|2022-01-19 14:35:40|22.53|22.45|22.48|22.4|22.55|22.47|22.48|22.4|10
1642602950000|2022-01-19 14:35:50|22.53|22.45|22.53|22.45|22.53|22.45|22.5|22.42|21
1642602960000|2022-01-19 14:36:00|22.55|22.47|22.53|22.45|22.55|22.47|22.53|22.45|86
1642602970000|2022-01-19 14:36:10|22.55|22.47|22.53|22.45|22.55|22.47|22.53|22.45|0
1642602980000|2022-01-19 14:36:20|22.5|22.42|22.48|22.4|22.5|22.42|22.48|22.4|39
1642602990000|2022-01-19 14:36:30|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|323
1642603020000|2022-01-19 14:37:00|22.48|22.4|22.48|22.4|22.48|22.4|22.46|22.38|17
1642603030000|2022-01-19 14:37:10|22.46|22.38|22.43|22.35|22.48|22.4|22.43|22.35|1
1642603040000|2022-01-19 14:37:20|22.41|22.33|22.43|22.35|22.43|22.35|22.38|22.3|42
1642603050000|2022-01-19 14:37:30|22.41|22.33|22.43|22.35|22.43|22.35|22.41|22.33|19
1642603060000|2022-01-19 14:37:40|22.41|22.33|22.38|22.3|22.43|22.35|22.38|22.3|13
1642603070000|2022-01-19 14:37:50|22.43|22.35|22.43|22.35|22.43|22.35|22.38|22.3|58
1642603080000|2022-01-19 14:38:00|22.41|22.33|22.38|22.3|22.43|22.35|22.38|22.3|62
1642603110000|2022-01-19 14:38:30|22.43|22.35|22.43|22.35|22.43|22.35|22.41|22.33|24
1642603140000|2022-01-19 14:39:00|22.41|22.33|22.38|22.3|22.43|22.35|22.38|22.3|3
1642603150000|2022-01-19 14:39:10|22.41|22.33|22.41|22.33|22.43|22.35|22.38|22.3|23
1642603160000|2022-01-19 14:39:20|22.38|22.3|22.38|22.3|22.43|22.35|22.38|22.3|0
1642603170000|2022-01-19 14:39:30|22.41|22.33|22.43|22.35|22.43|22.35|22.38|22.3|17
1642603180000|2022-01-19 14:39:40|22.41|22.33|22.43|22.35|22.43|22.35|22.38|22.3|0
1642603200000|2022-01-19 14:40:00|22.46|22.38|22.48|22.4|22.48|22.4|22.43|22.35|16
1642603210000|2022-01-19 14:40:10|22.46|22.38|22.46|22.38|22.48|22.4|22.43|22.35|0
1642603220000|2022-01-19 14:40:20|22.43|22.35|22.43|22.35|22.48|22.4|22.43|22.35|17
1642603230000|2022-01-19 14:40:30|22.46|22.38|22.48|22.4|22.48|22.4|22.46|22.38|0
1642603260000|2022-01-19 14:41:00|||||||||121
1642603300000|2022-01-19 14:41:40|22.51|22.43|22.53|22.45|22.53|22.45|22.51|22.43|38
1642603320000|2022-01-19 14:42:00|22.48|22.4|22.51|22.43|22.51|22.43|22.48|22.4|30
1642603330000|2022-01-19 14:42:10|22.48|22.4|22.51|22.43|22.51|22.43|22.48|22.4|2
1642603340000|2022-01-19 14:42:20|22.53|22.45|22.53|22.45|22.53|22.45|22.48|22.4|17
1642603350000|2022-01-19 14:42:30|22.51|22.43|22.53|22.45|22.53|22.45|22.51|22.43|0
1642603360000|2022-01-19 14:42:40|22.51|22.43|22.53|22.45|22.53|22.45|22.48|22.4|14
1642603370000|2022-01-19 14:42:50|22.58|22.5|22.58|22.5|22.58|22.5|22.53|22.45|54
1642603380000|2022-01-19 14:43:00|22.56|22.48|22.58|22.5|22.58|22.5|22.56|22.48|0
1642603390000|2022-01-19 14:43:10|22.61|22.53|22.61|22.53|22.63|22.55|22.58|22.5|24
1642603400000|2022-01-19 14:43:20|22.63|22.55|22.58|22.5|22.63|22.55|22.58|22.5|31
1642603410000|2022-01-19 14:43:30|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|15
1642603420000|2022-01-19 14:43:40|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|1
1642603430000|2022-01-19 14:43:50|||||||||2
1642603450000|2022-01-19 14:44:10|22.56|22.48|22.53|22.45|22.56|22.48|22.53|22.45|6
1642603460000|2022-01-19 14:44:20|22.56|22.48|22.56|22.48|22.58|22.5|22.53|22.45|3
1642603470000|2022-01-19 14:44:30|22.53|22.45|22.53|22.45|22.56|22.48|22.53|22.45|31
1642603500000|2022-01-19 14:45:00|22.51|22.43|22.53|22.45|22.53|22.45|22.51|22.43|10
1642603510000|2022-01-19 14:45:10|22.51|22.43|22.48|22.4|22.53|22.45|22.48|22.4|14
1642603520000|2022-01-19 14:45:20|22.43|22.35|22.48|22.4|22.48|22.4|22.43|22.35|168
1642603530000|2022-01-19 14:45:30|22.46|22.38|22.43|22.35|22.48|22.4|22.43|22.35|4
1642603540000|2022-01-19 14:45:40|22.46|22.38|22.48|22.4|22.48|22.4|22.43|22.35|1
1642603550000|2022-01-19 14:45:50|22.46|22.38|22.46|22.38|22.48|22.4|22.43|22.35|6
1642603560000|2022-01-19 14:46:00|22.48|22.4|22.41|22.33|22.48|22.4|22.41|22.33|23
1642603570000|2022-01-19 14:46:10|22.38|22.3|22.38|22.3|22.41|22.33|22.38|22.3|0
1642603580000|2022-01-19 14:46:20|22.41|22.33|22.38|22.3|22.41|22.33|22.38|22.3|22
1642603600000|2022-01-19 14:46:40|22.43|22.35|22.43|22.35|22.43|22.35|22.38|22.3|6
1642603610000|2022-01-19 14:46:50|22.41|22.33|22.43|22.35|22.43|22.35|22.38|22.3|2
1642603620000|2022-01-19 14:47:00|22.38|22.3|22.43|22.35|22.48|22.4|22.38|22.3|14
1642603650000|2022-01-19 14:47:30|22.46|22.38|22.43|22.35|22.46|22.38|22.43|22.35|15
1642603660000|2022-01-19 14:47:40|||||||||4
1642603670000|2022-01-19 14:47:50|||||||||1
1642603680000|2022-01-19 14:48:00|22.41|22.33|22.43|22.35|22.43|22.35|22.41|22.33|7
1642603690000|2022-01-19 14:48:10|22.41|22.33|22.43|22.35|22.43|22.35|22.38|22.3|1
1642603710000|2022-01-19 14:48:30|22.38|22.3|22.43|22.35|22.43|22.35|22.38|22.3|21
1642603740000|2022-01-19 14:49:00|22.46|22.38|22.43|22.35|22.48|22.4|22.43|22.35|113
1642603750000|2022-01-19 14:49:10|22.46|22.38|22.48|22.4|22.48|22.4|22.43|22.35|16
1642603760000|2022-01-19 14:49:20|22.53|22.45|22.48|22.4|22.53|22.45|22.48|22.4|116
1642603770000|2022-01-19 14:49:30|22.53|22.45|22.53|22.45|22.53|22.45|22.48|22.4|7
1642603780000|2022-01-19 14:49:40|22.58|22.5|22.53|22.45|22.58|22.5|22.53|22.45|4
1642603790000|2022-01-19 14:49:50|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|1
1642603800000|2022-01-19 14:50:00|22.58|22.5|22.63|22.55|22.63|22.55|22.56|22.48|36
1642603810000|2022-01-19 14:50:10|22.61|22.53|22.63|22.55|22.63|22.55|22.61|22.53|51
1642603820000|2022-01-19 14:50:20|22.61|22.53|22.58|22.5|22.61|22.53|22.58|22.5|3
1642603830000|2022-01-19 14:50:30|22.63|22.55|22.58|22.5|22.63|22.55|22.58|22.5|10
1642603840000|2022-01-19 14:50:40|22.53|22.45|22.53|22.45|22.58|22.5|22.53|22.45|21
1642603850000|2022-01-19 14:50:50|22.58|22.5|22.58|22.5|22.58|22.5|22.53|22.45|27
1642603860000|2022-01-19 14:51:00|22.63|22.55|22.58|22.5|22.63|22.55|22.58|22.5|33
1642603870000|2022-01-19 14:51:10|22.56|22.48|22.55|22.47|22.58|22.5|22.53|22.45|20
1642603880000|2022-01-19 14:51:20|22.53|22.45|22.53|22.45|22.58|22.5|22.53|22.45|18
1642603890000|2022-01-19 14:51:30|22.55|22.47|22.53|22.45|22.58|22.5|22.53|22.45|11
1642603900000|2022-01-19 14:51:40|22.55|22.47|22.51|22.43|22.55|22.47|22.51|22.43|20
1642603910000|2022-01-19 14:51:50|22.53|22.45|22.53|22.45|22.53|22.45|22.51|22.43|1
1642603920000|2022-01-19 14:52:00|22.51|22.43|22.48|22.4|22.53|22.45|22.48|22.4|0
1642603930000|2022-01-19 14:52:10|22.46|22.38|22.48|22.4|22.48|22.4|22.43|22.35|18
1642603940000|2022-01-19 14:52:20|22.46|22.38|22.48|22.4|22.48|22.4|22.43|22.35|2
1642603950000|2022-01-19 14:52:30|22.51|22.43|22.48|22.4|22.53|22.45|22.48|22.4|13
1642603960000|2022-01-19 14:52:40|22.51|22.43|22.53|22.45|22.53|22.45|22.48|22.4|4
1642603970000|2022-01-19 14:52:50|22.51|22.43|22.48|22.4|22.53|22.45|22.48|22.4|19
1642603980000|2022-01-19 14:53:00|22.51|22.43|22.48|22.4|22.53|22.45|22.48|22.4|0
1642603990000|2022-01-19 14:53:10|22.53|22.45|22.48|22.4|22.53|22.45|22.48|22.4|2
1642604020000|2022-01-19 14:53:40|22.51|22.43|22.48|22.4|22.51|22.43|22.48|22.4|22
1642604040000|2022-01-19 14:54:00|||||||||2
1642604070000|2022-01-19 14:54:30|22.46|22.38|22.48|22.4|22.48|22.4|22.43|22.35|55
1642604080000|2022-01-19 14:54:40|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|1
1642604110000|2022-01-19 14:55:10|22.41|22.33|22.38|22.3|22.41|22.33|22.38|22.3|24
1642604130000|2022-01-19 14:55:30|22.39|22.31|22.38|22.3|22.39|22.31|22.38|22.3|0
1642604140000|2022-01-19 14:55:40|22.39|22.31|22.38|22.3|22.39|22.31|22.38|22.3|0
1642604150000|2022-01-19 14:55:50|22.39|22.31|22.38|22.3|22.39|22.31|22.38|22.3|2
1642604160000|2022-01-19 14:56:00|22.43|22.35|22.43|22.35|22.43|22.35|22.41|22.33|6
1642604170000|2022-01-19 14:56:10|22.41|22.33|22.43|22.35|22.43|22.35|22.41|22.33|0
1642604180000|2022-01-19 14:56:20|22.41|22.33|22.43|22.35|22.43|22.35|22.41|22.33|0
1642604190000|2022-01-19 14:56:30|22.41|22.33|22.43|22.35|22.43|22.35|22.41|22.33|25
1642604200000|2022-01-19 14:56:40|22.38|22.3|22.43|22.35|22.43|22.35|22.38|22.3|41
1642604210000|2022-01-19 14:56:50|22.41|22.33|22.43|22.35|22.43|22.35|22.41|22.33|1
1642604220000|2022-01-19 14:57:00|22.41|22.33|22.43|22.35|22.43|22.35|22.38|22.3|40
1642604240000|2022-01-19 14:57:20|22.46|22.38|22.43|22.35|22.46|22.38|22.43|22.35|11
1642604250000|2022-01-19 14:57:30|22.41|22.33|22.43|22.35|22.43|22.35|22.41|22.33|5
1642604260000|2022-01-19 14:57:40|22.41|22.33|22.41|22.33|22.43|22.35|22.39|22.31|9
1642604270000|2022-01-19 14:57:50|22.39|22.31|22.43|22.35|22.43|22.35|22.39|22.31|6
1642604280000|2022-01-19 14:58:00|22.41|22.33|22.39|22.31|22.43|22.35|22.38|22.3|2
1642604290000|2022-01-19 14:58:10|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|0
1642604300000|2022-01-19 14:58:20|22.43|22.35|22.43|22.35|22.43|22.35|22.41|22.33|16
1642604310000|2022-01-19 14:58:30|22.44|22.36|22.43|22.35|22.44|22.36|22.43|22.35|0
1642604330000|2022-01-19 14:58:50|22.41|22.33|22.43|22.35|22.43|22.35|22.41|22.33|8
1642604340000|2022-01-19 14:59:00|22.41|22.33|22.41|22.33|22.43|22.35|22.39|22.31|2
1642604350000|2022-01-19 14:59:10|22.43|22.35|22.39|22.31|22.43|22.35|22.39|22.31|22
1642604360000|2022-01-19 14:59:20|22.41|22.33|22.39|22.31|22.43|22.35|22.39|22.31|4
1642604370000|2022-01-19 14:59:30|22.41|22.33|22.39|22.31|22.44|22.36|22.39|22.31|15
1642604390000|2022-01-19 14:59:50|22.44|22.36|22.39|22.31|22.44|22.36|22.39|22.31|29
1642604400000|2022-01-19 15:00:00|22.41|22.33|22.44|22.36|22.44|22.36|22.39|22.31|18
1642604410000|2022-01-19 15:00:10|22.48|22.4|22.49|22.41|22.49|22.41|22.48|22.4|64
1642604420000|2022-01-19 15:00:20|||||||||6
1642604430000|2022-01-19 15:00:30|22.48|22.4|22.48|22.4|22.48|22.4|22.46|22.38|12
1642604440000|2022-01-19 15:00:40|22.46|22.38|22.49|22.41|22.49|22.41|22.44|22.36|1
1642604450000|2022-01-19 15:00:50|22.48|22.4|22.48|22.4|22.48|22.4|22.46|22.38|11
1642604460000|2022-01-19 15:01:00|22.46|22.38|22.41|22.33|22.46|22.38|22.39|22.31|25
1642604470000|2022-01-19 15:01:10|22.44|22.36|22.44|22.36|22.44|22.36|22.39|22.31|0
1642604480000|2022-01-19 15:01:20|22.43|22.35|22.44|22.36|22.44|22.36|22.43|22.35|0
1642604490000|2022-01-19 15:01:30|22.46|22.38|22.49|22.41|22.49|22.41|22.46|22.38|15
1642604500000|2022-01-19 15:01:40|22.48|22.4|22.48|22.4|22.49|22.41|22.48|22.4|27
1642604510000|2022-01-19 15:01:50|22.49|22.41|22.48|22.4|22.49|22.41|22.48|22.4|0
1642604520000|2022-01-19 15:02:00|22.49|22.41|22.48|22.4|22.49|22.41|22.44|22.36|40
1642604530000|2022-01-19 15:02:10|22.46|22.38|22.46|22.38|22.48|22.4|22.44|22.36|16
1642604540000|2022-01-19 15:02:20|22.44|22.36|22.48|22.4|22.48|22.4|22.44|22.36|1
1642604550000|2022-01-19 15:02:30|22.49|22.41|22.48|22.4|22.49|22.41|22.48|22.4|0
1642604560000|2022-01-19 15:02:40|22.49|22.41|22.48|22.4|22.49|22.41|22.48|22.4|0
1642604570000|2022-01-19 15:02:50|22.49|22.41|22.48|22.4|22.49|22.41|22.48|22.4|0
1642604580000|2022-01-19 15:03:00|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|9
1642604590000|2022-01-19 15:03:10|22.48|22.4|22.53|22.45|22.53|22.45|22.48|22.4|21
1642604600000|2022-01-19 15:03:20|22.54|22.46|22.53|22.45|22.56|22.48|22.53|22.45|8
1642604610000|2022-01-19 15:03:30|22.51|22.43|22.51|22.43|22.51|22.43|22.49|22.41|5
1642604620000|2022-01-19 15:03:40|22.49|22.41|22.46|22.38|22.51|22.43|22.46|22.38|0
1642604630000|2022-01-19 15:03:50|22.48|22.4|22.44|22.36|22.48|22.4|22.44|22.36|1
1642604640000|2022-01-19 15:04:00|22.43|22.35|22.44|22.36|22.44|22.36|22.41|22.33|12
1642604650000|2022-01-19 15:04:10|22.43|22.35|22.44|22.36|22.44|22.36|22.43|22.35|0
1642604660000|2022-01-19 15:04:20|22.43|22.35|22.44|22.36|22.44|22.36|22.41|22.33|4
1642604670000|2022-01-19 15:04:30|22.43|22.35|22.44|22.36|22.44|22.36|22.43|22.35|2
1642604690000|2022-01-19 15:04:50|22.46|22.38|22.44|22.36|22.46|22.38|22.44|22.36|10
1642604700000|2022-01-19 15:05:00|22.46|22.38|22.49|22.41|22.49|22.41|22.46|22.38|0
1642604710000|2022-01-19 15:05:10|22.51|22.43|22.51|22.43|22.53|22.45|22.49|22.41|44
1642604720000|2022-01-19 15:05:20|22.49|22.41|22.53|22.45|22.53|22.45|22.49|22.41|7
1642604730000|2022-01-19 15:05:30|22.51|22.43|22.53|22.45|22.53|22.45|22.49|22.41|2
1642604740000|2022-01-19 15:05:40|22.51|22.43|22.53|22.45|22.53|22.45|22.49|22.41|0
1642604750000|2022-01-19 15:05:50|22.51|22.43|22.53|22.45|22.53|22.45|22.49|22.41|13
1642604780000|2022-01-19 15:06:20|22.54|22.46|22.58|22.5|22.58|22.5|22.54|22.46|23
1642604790000|2022-01-19 15:06:30|22.56|22.48|22.58|22.5|22.58|22.5|22.53|22.45|1
1642604810000|2022-01-19 15:06:50|22.61|22.53|22.58|22.5|22.61|22.53|22.58|22.5|5
1642604820000|2022-01-19 15:07:00|22.61|22.53|22.58|22.5|22.61|22.53|22.58|22.5|13
1642604850000|2022-01-19 15:07:30|22.61|22.53|22.58|22.5|22.63|22.55|22.58|22.5|1
1642604860000|2022-01-19 15:07:40|22.61|22.53|22.58|22.5|22.63|22.55|22.58|22.5|55
1642604870000|2022-01-19 15:07:50|22.63|22.55|22.68|22.6|22.68|22.6|22.61|22.53|17
1642604880000|2022-01-19 15:08:00|22.66|22.58|22.68|22.6|22.68|22.6|22.63|22.55|20
1642604890000|2022-01-19 15:08:10|22.66|22.58|22.63|22.55|22.68|22.6|22.63|22.55|1
1642604900000|2022-01-19 15:08:20|22.66|22.58|22.68|22.6|22.68|22.6|22.63|22.55|2
1642604910000|2022-01-19 15:08:30|22.66|22.58|22.63|22.55|22.68|22.6|22.63|22.55|0
1642604920000|2022-01-19 15:08:40|22.66|22.58|22.66|22.58|22.66|22.58|22.63|22.55|19
1642604930000|2022-01-19 15:08:50|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|0
1642604940000|2022-01-19 15:09:00|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|21
1642604950000|2022-01-19 15:09:10|22.58|22.5|22.58|22.5|22.61|22.53|22.58|22.5|0
1642604960000|2022-01-19 15:09:20|22.61|22.53|22.58|22.5|22.61|22.53|22.58|22.5|0
1642604970000|2022-01-19 15:09:30|22.61|22.53|22.63|22.55|22.63|22.55|22.61|22.53|9
1642605010000|2022-01-19 15:10:10|22.61|22.53|22.58|22.5|22.61|22.53|22.58|22.5|12
1642605020000|2022-01-19 15:10:20|22.59|22.51|22.61|22.53|22.63|22.55|22.59|22.51|7
1642605030000|2022-01-19 15:10:30|22.59|22.51|22.63|22.55|22.63|22.55|22.59|22.51|0
1642605040000|2022-01-19 15:10:40|22.61|22.53|22.63|22.55|22.63|22.55|22.61|22.53|1
1642605050000|2022-01-19 15:10:50|22.59|22.51|22.61|22.53|22.63|22.55|22.59|22.51|12
1642605060000|2022-01-19 15:11:00|22.59|22.51|22.58|22.5|22.61|22.53|22.54|22.46|0
1642605070000|2022-01-19 15:11:10|22.56|22.48|22.58|22.5|22.58|22.5|22.56|22.48|0
1642605080000|2022-01-19 15:11:20|22.59|22.51|22.59|22.51|22.59|22.51|22.58|22.5|0
1642605090000|2022-01-19 15:11:30|22.61|22.53|22.63|22.55|22.63|22.55|22.58|22.5|1
1642605100000|2022-01-19 15:11:40|22.66|22.58|22.64|22.56|22.66|22.58|22.64|22.56|2
1642605110000|2022-01-19 15:11:50|22.66|22.58|22.63|22.55|22.66|22.58|22.63|22.55|0
1642605120000|2022-01-19 15:12:00|22.61|22.53|22.63|22.55|22.63|22.55|22.59|22.51|5
1642605130000|2022-01-19 15:12:10|22.61|22.53|22.59|22.51|22.63|22.55|22.59|22.51|14
1642605140000|2022-01-19 15:12:20|22.58|22.5|22.58|22.5|22.59|22.51|22.58|22.5|0
1642605150000|2022-01-19 15:12:30|22.59|22.51|22.58|22.5|22.59|22.51|22.58|22.5|0
1642605160000|2022-01-19 15:12:40|22.59|22.51|22.58|22.5|22.59|22.51|22.58|22.5|2
1642605170000|2022-01-19 15:12:50|22.59|22.51|22.63|22.55|22.63|22.55|22.59|22.51|11
1642605190000|2022-01-19 15:13:10|22.59|22.51|22.59|22.51|22.63|22.55|22.58|22.5|4
1642605200000|2022-01-19 15:13:20|22.61|22.53|22.59|22.51|22.63|22.55|22.59|22.51|3
1642605210000|2022-01-19 15:13:30|22.58|22.5|22.63|22.55|22.63|22.55|22.58|22.5|1
1642605220000|2022-01-19 15:13:40|22.59|22.51|22.63|22.55|22.63|22.55|22.59|22.51|2
1642605230000|2022-01-19 15:13:50|22.59|22.51|22.63|22.55|22.63|22.55|22.59|22.51|4
1642605240000|2022-01-19 15:14:00|22.61|22.53|22.63|22.55|22.63|22.55|22.59|22.51|2
1642605250000|2022-01-19 15:14:10|||||||||5
1642605260000|2022-01-19 15:14:20|22.61|22.53|22.59|22.51|22.63|22.55|22.59|22.51|3
1642605270000|2022-01-19 15:14:30|22.58|22.5|22.58|22.5|22.58|22.5|22.56|22.48|2
1642605280000|2022-01-19 15:14:40|||||||||1
1642605290000|2022-01-19 15:14:50|22.59|22.51|22.58|22.5|22.59|22.51|22.58|22.5|2
1642605300000|2022-01-19 15:15:00|22.59|22.51|22.63|22.55|22.63|22.55|22.59|22.51|18
1642605310000|2022-01-19 15:15:10|||||||||1
1642605320000|2022-01-19 15:15:20|||||||||4
1642605330000|2022-01-19 15:15:30|22.59|22.51|22.59|22.51|22.61|22.53|22.59|22.51|8
1642605340000|2022-01-19 15:15:40|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|1
1642605350000|2022-01-19 15:15:50|22.59|22.51|22.63|22.55|22.63|22.55|22.58|22.5|15
1642605360000|2022-01-19 15:16:00|||||||||5
1642605370000|2022-01-19 15:16:10|22.68|22.6|22.66|22.58|22.68|22.6|22.63|22.55|25
1642605380000|2022-01-19 15:16:20|22.63|22.55|22.63|22.55|22.66|22.58|22.63|22.55|13
1642605390000|2022-01-19 15:16:30|||||||||3
1642605400000|2022-01-19 15:16:40|22.66|22.58|22.63|22.55|22.66|22.58|22.63|22.55|2
1642605410000|2022-01-19 15:16:50|||||||||1
1642605420000|2022-01-19 15:17:00|22.68|22.6|22.63|22.55|22.68|22.6|22.63|22.55|5
1642605430000|2022-01-19 15:17:10|22.66|22.58|22.68|22.6|22.68|22.6|22.63|22.55|3
1642605440000|2022-01-19 15:17:20|||||||||1
1642605450000|2022-01-19 15:17:30|22.73|22.65|22.73|22.65|22.73|22.65|22.71|22.63|49
1642605460000|2022-01-19 15:17:40|22.68|22.6|22.68|22.6|22.71|22.63|22.68|22.6|9
1642605470000|2022-01-19 15:17:50|||||||||2
1642605480000|2022-01-19 15:18:00|22.71|22.63|22.71|22.63|22.73|22.65|22.68|22.6|11
1642605490000|2022-01-19 15:18:10|22.73|22.65|22.73|22.65|22.73|22.65|22.71|22.63|3
1642605500000|2022-01-19 15:18:20|22.76|22.68|22.73|22.65|22.78|22.7|22.73|22.65|30
1642605510000|2022-01-19 15:18:30|||||||||1
1642605520000|2022-01-19 15:18:40|22.71|22.63|22.68|22.6|22.71|22.63|22.68|22.6|109
1642605530000|2022-01-19 15:18:50|||||||||11
1642605540000|2022-01-19 15:19:00|22.73|22.65|22.68|22.6|22.73|22.65|22.68|22.6|126
1642605550000|2022-01-19 15:19:10|22.71|22.63|22.68|22.6|22.71|22.63|22.68|22.6|33
1642605560000|2022-01-19 15:19:20|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|10
1642605570000|2022-01-19 15:19:30|22.68|22.6|22.68|22.6|22.68|22.6|22.68|22.6|2
1642605580000|2022-01-19 15:19:40|||||||||1
1642605590000|2022-01-19 15:19:50|||||||||1
1642605600000|2022-01-19 15:20:00|22.63|22.55|22.63|22.55|22.68|22.6|22.63|22.55|124
1642605610000|2022-01-19 15:20:10|22.66|22.58|22.68|22.6|22.68|22.6|22.63|22.55|2
1642605620000|2022-01-19 15:20:20|22.71|22.63|22.73|22.65|22.73|22.65|22.68|22.6|67
1642605630000|2022-01-19 15:20:30|||||||||2
1642605640000|2022-01-19 15:20:40|||||||||1
1642605650000|2022-01-19 15:20:50|22.76|22.68|22.73|22.65|22.76|22.68|22.73|22.65|24
1642605660000|2022-01-19 15:21:00|||||||||5
1642605670000|2022-01-19 15:21:10|||||||||4
1642605680000|2022-01-19 15:21:20|||||||||2
1642605690000|2022-01-19 15:21:30|||||||||1
1642605700000|2022-01-19 15:21:40|||||||||11
1642605710000|2022-01-19 15:21:50|22.76|22.68|22.76|22.68|22.78|22.7|22.73|22.65|9
1642605720000|2022-01-19 15:22:00|22.73|22.65|22.73|22.65|22.78|22.7|22.73|22.65|8
1642605730000|2022-01-19 15:22:10|22.76|22.68|22.73|22.65|22.78|22.7|22.73|22.65|3
1642605740000|2022-01-19 15:22:20|22.76|22.68|22.78|22.7|22.78|22.7|22.73|22.65|2
1642605750000|2022-01-19 15:22:30|22.8|22.72|22.78|22.7|22.81|22.73|22.78|22.7|4
1642605760000|2022-01-19 15:22:40|||||||||1
1642605770000|2022-01-19 15:22:50|||||||||1
1642605800000|2022-01-19 15:23:20|||||||||2
1642605850000|2022-01-19 15:24:10|||||||||8
1642605860000|2022-01-19 15:24:20|22.76|22.68|22.78|22.7|22.78|22.7|22.76|22.68|19
1642605870000|2022-01-19 15:24:30|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|13
1642605880000|2022-01-19 15:24:40|22.78|22.7|22.83|22.75|22.83|22.75|22.78|22.7|13
1642605890000|2022-01-19 15:24:50|22.81|22.73|22.78|22.7|22.83|22.75|22.78|22.7|6
1642605900000|2022-01-19 15:25:00|22.83|22.75|22.83|22.75|22.83|22.75|22.8|22.72|1
1642605920000|2022-01-19 15:25:20|22.88|22.8|22.85|22.77|22.88|22.8|22.85|22.77|51
1642605930000|2022-01-19 15:25:30|22.88|22.8|22.83|22.75|22.88|22.8|22.83|22.75|8
1642605940000|2022-01-19 15:25:40|22.85|22.77|22.83|22.75|22.88|22.8|22.83|22.75|2
1642605950000|2022-01-19 15:25:50|22.88|22.8|22.83|22.75|22.88|22.8|22.83|22.75|1
1642605960000|2022-01-19 15:26:00|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|117
1642605970000|2022-01-19 15:26:10|22.83|22.75|22.83|22.75|22.88|22.8|22.83|22.75|81
1642605980000|2022-01-19 15:26:20|22.88|22.8|22.88|22.8|22.88|22.8|22.85|22.77|7
1642605990000|2022-01-19 15:26:30|22.85|22.77|22.88|22.8|22.88|22.8|22.83|22.75|3
1642606000000|2022-01-19 15:26:40|22.85|22.77|22.83|22.75|22.85|22.77|22.83|22.75|0
1642606040000|2022-01-19 15:27:20|22.85|22.77|22.83|22.75|22.88|22.8|22.83|22.75|42
1642606050000|2022-01-19 15:27:30|22.88|22.8|22.86|22.78|22.88|22.8|22.86|22.78|6
1642606060000|2022-01-19 15:27:40|22.88|22.8|22.83|22.75|22.88|22.8|22.83|22.75|6
1642606070000|2022-01-19 15:27:50|22.85|22.77|22.85|22.77|22.88|22.8|22.83|22.75|8
1642606080000|2022-01-19 15:28:00|22.83|22.75|22.83|22.75|22.88|22.8|22.83|22.75|13
1642606130000|2022-01-19 15:28:50|||||||||9
1642606140000|2022-01-19 15:29:00|||||||||9
1642606170000|2022-01-19 15:29:30|||||||||25
1642606180000|2022-01-19 15:29:40|22.85|22.77|22.83|22.75|22.85|22.77|22.83|22.75|16
1642606190000|2022-01-19 15:29:50|22.85|22.77|22.88|22.8|22.88|22.8|22.85|22.77|25
1642606200000|2022-01-19 15:30:00|22.85|22.77|22.83|22.75|22.88|22.8|22.83|22.75|1
1642606210000|2022-01-19 15:30:10|22.88|22.8|22.83|22.75|22.88|22.8|22.83|22.75|4
1642606240000|2022-01-19 15:30:40|22.85|22.77|22.83|22.75|22.85|22.77|22.83|22.75|0
1642606260000|2022-01-19 15:31:00|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|7
1642606270000|2022-01-19 15:31:10|22.85|22.77|22.88|22.8|22.88|22.8|22.85|22.77|14
1642606330000|2022-01-19 15:32:10|22.93|22.85|22.93|22.85|22.93|22.85|22.88|22.8|15
1642606340000|2022-01-19 15:32:20|22.88|22.8|22.88|22.8|22.9|22.82|22.88|22.8|7
1642606350000|2022-01-19 15:32:30|22.93|22.85|22.93|22.85|22.93|22.85|22.88|22.8|7
1642606370000|2022-01-19 15:32:50|22.95|22.87|22.98|22.9|22.98|22.9|22.93|22.85|16
1642606380000|2022-01-19 15:33:00|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|19
1642606400000|2022-01-19 15:33:20|22.95|22.87|22.93|22.85|22.98|22.9|22.93|22.85|18
1642606410000|2022-01-19 15:33:30|22.98|22.9|22.93|22.85|22.98|22.9|22.93|22.85|54
1642606420000|2022-01-19 15:33:40|||||||||1
1642606430000|2022-01-19 15:33:50|||||||||2
1642606440000|2022-01-19 15:34:00|22.98|22.9|22.93|22.85|22.98|22.9|22.93|22.85|67
1642606450000|2022-01-19 15:34:10|||||||||6
1642606460000|2022-01-19 15:34:20|22.95|22.87|22.93|22.85|22.95|22.87|22.93|22.85|31
1642606470000|2022-01-19 15:34:30|22.95|22.87|22.93|22.85|22.95|22.87|22.93|22.85|17
1642606480000|2022-01-19 15:34:40|||||||||10
1642606490000|2022-01-19 15:34:50|22.95|22.87|22.98|22.9|22.98|22.9|22.93|22.85|3
1642606500000|2022-01-19 15:35:00|23|22.92|22.98|22.9|23|22.92|22.98|22.9|3
1642606510000|2022-01-19 15:35:10|||||||||2
1642606520000|2022-01-19 15:35:20|||||||||1
1642606530000|2022-01-19 15:35:30|23|22.92|23|22.92|23|22.92|22.98|22.9|33
1642606540000|2022-01-19 15:35:40|22.98|22.9|22.98|22.9|23|22.92|22.98|22.9|2
1642606550000|2022-01-19 15:35:50|||||||||4
1642606560000|2022-01-19 15:36:00|23|22.92|23|22.92|23|22.92|22.98|22.9|37
1642606570000|2022-01-19 15:36:10|22.98|22.9|23.02|22.94|23.02|22.94|22.98|22.9|4
1642606580000|2022-01-19 15:36:20|22.98|22.9|22.98|22.9|23|22.92|22.98|22.9|5
1642606590000|2022-01-19 15:36:30|23.02|22.94|22.98|22.9|23.02|22.94|22.98|22.9|9
1642606600000|2022-01-19 15:36:40|23|22.92|23|22.92|23.02|22.94|22.98|22.9|2
1642606610000|2022-01-19 15:36:50|22.98|22.9|22.98|22.9|23|22.92|22.98|22.9|2
1642606620000|2022-01-19 15:37:00|23|22.92|22.98|22.9|23|22.92|22.98|22.9|1
1642606630000|2022-01-19 15:37:10|23|22.92|22.98|22.9|23|22.92|22.98|22.9|6
1642606640000|2022-01-19 15:37:20|||||||||2
1642606650000|2022-01-19 15:37:30|||||||||10
1642606660000|2022-01-19 15:37:40|||||||||1
1642606670000|2022-01-19 15:37:50|22.97|22.89|22.93|22.85|22.97|22.89|22.93|22.85|16
1642606680000|2022-01-19 15:38:00|||||||||27
1642606690000|2022-01-19 15:38:10|||||||||1
1642606700000|2022-01-19 15:38:20|22.97|22.89|22.93|22.85|22.97|22.89|22.93|22.85|185
1642606710000|2022-01-19 15:38:30|22.95|22.87|22.98|22.9|22.98|22.9|22.93|22.85|83
1642606720000|2022-01-19 15:38:40|22.93|22.85|22.98|22.9|22.98|22.9|22.93|22.85|93
1642606730000|2022-01-19 15:38:50|||||||||2
1642606740000|2022-01-19 15:39:00|23|22.92|23|22.92|23|22.92|22.98|22.9|18
1642606750000|2022-01-19 15:39:10|22.98|22.9|23.03|22.95|23.03|22.95|22.98|22.9|20
1642606760000|2022-01-19 15:39:20|||||||||1
1642606770000|2022-01-19 15:39:30|||||||||1
1642606780000|2022-01-19 15:39:40|||||||||1
1642606790000|2022-01-19 15:39:50|||||||||2
1642606800000|2022-01-19 15:40:00|23.05|22.97|23.03|22.95|23.05|22.97|23.03|22.95|5
1642606810000|2022-01-19 15:40:10|||||||||2
1642606820000|2022-01-19 15:40:20|||||||||2
1642606830000|2022-01-19 15:40:30|||||||||2
1642606840000|2022-01-19 15:40:40|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|41
1642606850000|2022-01-19 15:40:50|23.07|22.99|23.03|22.95|23.07|22.99|23.03|22.95|8
1642606860000|2022-01-19 15:41:00|22.98|22.9|23|22.92|23.02|22.94|22.98|22.9|171
1642606870000|2022-01-19 15:41:10|23.02|22.94|23.03|22.95|23.03|22.95|23.02|22.94|2
1642606880000|2022-01-19 15:41:20|||||||||1
1642606890000|2022-01-19 15:41:30|23.02|22.94|23.03|22.95|23.03|22.95|23.02|22.94|0
1642606900000|2022-01-19 15:41:40|23.02|22.94|23.02|22.94|23.03|22.95|23.02|22.94|1
1642606910000|2022-01-19 15:41:50|23.03|22.95|23.02|22.94|23.03|22.95|22.98|22.9|5
1642606920000|2022-01-19 15:42:00|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1642606930000|2022-01-19 15:42:10|23.02|22.94|23.03|22.95|23.03|22.95|23.02|22.94|0
1642606940000|2022-01-19 15:42:20|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|18
1642606950000|2022-01-19 15:42:30|22.98|22.9|22.98|22.9|23.02|22.94|22.98|22.9|25
1642606960000|2022-01-19 15:42:40|23.02|22.94|22.98|22.9|23.02|22.94|22.98|22.9|0
1642606970000|2022-01-19 15:42:50|23|22.92|23|22.92|23.02|22.94|22.98|22.9|2
1642606980000|2022-01-19 15:43:00|22.98|22.9|22.98|22.9|23|22.92|22.98|22.9|0
1642606990000|2022-01-19 15:43:10|22.97|22.89|22.93|22.85|22.98|22.9|22.93|22.85|68
1642607020000|2022-01-19 15:43:40|22.95|22.87|22.93|22.85|22.98|22.9|22.93|22.85|9
1642607070000|2022-01-19 15:44:30|22.95|22.87|22.95|22.87|22.98|22.9|22.93|22.85|0
1642607080000|2022-01-19 15:44:40|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|0
1642607090000|2022-01-19 15:44:50|||||||||1
1642607100000|2022-01-19 15:45:00|22.95|22.87|22.98|22.9|22.98|22.9|22.95|22.87|5
1642607110000|2022-01-19 15:45:10|22.97|22.89|22.97|22.89|22.98|22.9|22.97|22.89|32
1642607120000|2022-01-19 15:45:20|22.93|22.85|22.95|22.87|22.97|22.89|22.93|22.85|152
1642607130000|2022-01-19 15:45:30|22.97|22.89|22.98|22.9|22.98|22.9|22.93|22.85|22
1642607150000|2022-01-19 15:45:50|22.97|22.89|22.98|22.9|22.98|22.9|22.97|22.89|0
1642607160000|2022-01-19 15:46:00|23|22.92|23.02|22.94|23.02|22.94|23|22.92|0
1642607190000|2022-01-19 15:46:30|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1642607210000|2022-01-19 15:46:50|||||||||1
1642607230000|2022-01-19 15:47:10|23.05|22.97|23.07|22.99|23.07|22.99|23.05|22.97|50
1642607240000|2022-01-19 15:47:20|23.05|22.97|23.03|22.95|23.07|22.99|23.03|22.95|10
1642607250000|2022-01-19 15:47:30|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1642607260000|2022-01-19 15:47:40|23.03|22.95|23.03|22.95|23.05|22.97|23.03|22.95|0
1642607270000|2022-01-19 15:47:50|23.07|22.99|23.07|22.99|23.07|22.99|23.03|22.95|26
1642607280000|2022-01-19 15:48:00|23.05|22.97|23.07|22.99|23.08|23|23.05|22.97|1
1642607290000|2022-01-19 15:48:10|23.05|22.97|23.03|22.95|23.07|22.99|23.03|22.95|0
1642607330000|2022-01-19 15:48:50|||||||||1
1642607350000|2022-01-19 15:49:10|23.05|22.97|23.03|22.95|23.07|22.99|23.03|22.95|55
1642607360000|2022-01-19 15:49:20|23.05|22.97|23.05|22.97|23.05|22.97|23.03|22.95|7
1642607370000|2022-01-19 15:49:30|23.03|22.95|23.03|22.95|23.05|22.97|23.03|22.95|0
1642607390000|2022-01-19 15:49:50|23.05|22.97|23.03|22.95|23.05|22.97|23.03|22.95|0
1642607420000|2022-01-19 15:50:20|23|22.92|22.98|22.9|23.03|22.95|22.98|22.9|7
1642607440000|2022-01-19 15:50:40|||||||||3
1642607450000|2022-01-19 15:50:50|22.95|22.87|22.98|22.9|22.98|22.9|22.93|22.85|26
1642607470000|2022-01-19 15:51:10|||||||||8
1642607480000|2022-01-19 15:51:20|22.93|22.85|22.93|22.85|22.98|22.9|22.93|22.85|311
1642607490000|2022-01-19 15:51:30|22.95|22.87|22.93|22.85|22.95|22.87|22.93|22.85|3
1642607530000|2022-01-19 15:52:10|22.9|22.82|22.88|22.8|22.93|22.85|22.88|22.8|46
1642607550000|2022-01-19 15:52:30|22.93|22.85|22.93|22.85|22.93|22.85|22.9|22.82|35
1642607560000|2022-01-19 15:52:40|22.9|22.82|22.93|22.85|22.93|22.85|22.9|22.82|0
1642607570000|2022-01-19 15:52:50|||||||||1
1642607590000|2022-01-19 15:53:10|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|124
1642607600000|2022-01-19 15:53:20|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|9
1642607630000|2022-01-19 15:53:50|22.95|22.87|22.93|22.85|22.95|22.87|22.93|22.85|13
1642607640000|2022-01-19 15:54:00|22.95|22.87|22.98|22.9|22.98|22.9|22.95|22.87|1
1642607670000|2022-01-19 15:54:30|22.95|22.87|22.95|22.87|22.98|22.9|22.93|22.85|53
1642607680000|2022-01-19 15:54:40|22.98|22.9|22.95|22.87|22.98|22.9|22.93|22.85|3
1642607690000|2022-01-19 15:54:50|22.93|22.85|22.93|22.85|22.98|22.9|22.93|22.85|33
1642607700000|2022-01-19 15:55:00|22.95|22.87|22.93|22.85|22.98|22.9|22.93|22.85|14
1642607710000|2022-01-19 15:55:10|22.98|22.9|22.98|22.9|22.98|22.9|22.93|22.85|13
1642607720000|2022-01-19 15:55:20|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|8
1642607740000|2022-01-19 15:55:40|22.9|22.82|22.93|22.85|22.93|22.85|22.88|22.8|0
1642607750000|2022-01-19 15:55:50|22.98|22.9|22.93|22.85|22.98|22.9|22.93|22.85|60
1642607760000|2022-01-19 15:56:00|22.9|22.82|22.93|22.85|22.93|22.85|22.9|22.82|0
1642607770000|2022-01-19 15:56:10|22.88|22.8|22.93|22.85|22.93|22.85|22.88|22.8|26
1642607780000|2022-01-19 15:56:20|||||||||2
1642607790000|2022-01-19 15:56:30|||||||||3
1642607800000|2022-01-19 15:56:40|||||||||1
1642607810000|2022-01-19 15:56:50|22.98|22.9|22.98|22.9|22.98|22.9|22.95|22.87|55
1642607820000|2022-01-19 15:57:00|22.93|22.85|22.95|22.87|22.98|22.9|22.93|22.85|5
1642607830000|2022-01-19 15:57:10|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|3
1642607840000|2022-01-19 15:57:20|||||||||2
1642607850000|2022-01-19 15:57:30|22.93|22.85|22.93|22.85|22.98|22.9|22.93|22.85|89
1642607860000|2022-01-19 15:57:40|22.95|22.87|22.98|22.9|22.98|22.9|22.93|22.85|5
1642607870000|2022-01-19 15:57:50|22.95|22.87|22.98|22.9|22.98|22.9|22.93|22.85|7
1642607880000|2022-01-19 15:58:00|22.95|22.87|22.98|22.9|22.98|22.9|22.93|22.85|91
1642607890000|2022-01-19 15:58:10|||||||||4
1642607900000|2022-01-19 15:58:20|23|22.92|23.03|22.95|23.03|22.95|22.98|22.9|25
1642607910000|2022-01-19 15:58:30|||||||||2
1642607920000|2022-01-19 15:58:40|||||||||2
1642607930000|2022-01-19 15:58:50|22.98|22.9|23.03|22.95|23.03|22.95|22.98|22.9|2
1642607940000|2022-01-19 15:59:00|||||||||2
1642607950000|2022-01-19 15:59:10|23|22.92|23.03|22.95|23.03|22.95|22.98|22.9|25
1642607960000|2022-01-19 15:59:20|22.98|22.9|22.98|22.9|23|22.92|22.98|22.9|10
1642607970000|2022-01-19 15:59:30|22.95|22.87|22.95|22.87|22.98|22.9|22.93|22.85|9
1642607980000|2022-01-19 15:59:40|22.98|22.9|22.98|22.9|22.98|22.9|22.93|22.85|17
1642607990000|2022-01-19 15:59:50|22.95|22.87|22.93|22.85|22.98|22.9|22.93|22.85|1
1642608000000|2022-01-19 16:00:00|22.98|22.9|22.98|22.9|22.98|22.9|22.93|22.85|79
1642608010000|2022-01-19 16:00:10|22.95|22.87|22.93|22.85|22.98|22.9|22.93|22.85|32
1642608020000|2022-01-19 16:00:20|||||||||2
1642608030000|2022-01-19 16:00:30|||||||||2
1642608040000|2022-01-19 16:00:40|||||||||4
1642608050000|2022-01-19 16:00:50|22.98|22.9|22.98|22.9|22.98|22.9|22.93|22.85|8
1642608060000|2022-01-19 16:01:00|22.93|22.85|22.93|22.85|22.98|22.9|22.93|22.85|21
1642608070000|2022-01-19 16:01:10|||||||||2
1642608080000|2022-01-19 16:01:20|22.9|22.82|22.93|22.85|22.93|22.85|22.9|22.82|6
1642608090000|2022-01-19 16:01:30|22.9|22.82|22.93|22.85|22.93|22.85|22.9|22.82|7
1642608100000|2022-01-19 16:01:40|22.9|22.82|22.9|22.82|22.93|22.85|22.88|22.8|22
1642608110000|2022-01-19 16:01:50|22.88|22.8|22.93|22.85|22.93|22.85|22.88|22.8|1
1642608120000|2022-01-19 16:02:00|||||||||1
1642608130000|2022-01-19 16:02:10|22.98|22.9|22.95|22.87|22.98|22.9|22.95|22.87|60
1642608140000|2022-01-19 16:02:20|22.98|22.9|22.93|22.85|22.98|22.9|22.93|22.85|4
1642608150000|2022-01-19 16:02:30|22.95|22.87|22.95|22.87|22.98|22.9|22.93|22.85|8
1642608160000|2022-01-19 16:02:40|22.98|22.9|22.93|22.85|22.98|22.9|22.93|22.85|1
1642608170000|2022-01-19 16:02:50|22.95|22.87|22.93|22.85|22.98|22.9|22.93|22.85|7
1642608180000|2022-01-19 16:03:00|22.95|22.87|22.93|22.85|22.98|22.9|22.93|22.85|15
1642608190000|2022-01-19 16:03:10|22.98|22.9|22.98|22.9|22.98|22.9|22.93|22.85|5
1642608210000|2022-01-19 16:03:30|22.95|22.87|22.93|22.85|22.95|22.87|22.88|22.8|93
1642608220000|2022-01-19 16:03:40|22.9|22.82|22.93|22.85|22.93|22.85|22.9|22.82|0
1642608240000|2022-01-19 16:04:00|22.98|22.9|22.93|22.85|22.98|22.9|22.93|22.85|41
1642608250000|2022-01-19 16:04:10|22.98|22.9|22.95|22.87|22.98|22.9|22.93|22.85|8
1642608260000|2022-01-19 16:04:20|22.98|22.9|22.93|22.85|22.98|22.9|22.93|22.85|1
1642608270000|2022-01-19 16:04:30|22.98|22.9|22.93|22.85|22.98|22.9|22.93|22.85|3
1642608280000|2022-01-19 16:04:40|22.95|22.87|22.93|22.85|22.98|22.9|22.93|22.85|4
1642608290000|2022-01-19 16:04:50|22.95|22.87|22.93|22.85|22.95|22.87|22.93|22.85|2
1642608300000|2022-01-19 16:05:00|22.95|22.87|22.98|22.9|22.98|22.9|22.93|22.85|11
1642608370000|2022-01-19 16:06:10|23.03|22.95|23.03|22.95|23.03|22.95|23|22.92|54
1642608400000|2022-01-19 16:06:40|23|22.92|22.98|22.9|23|22.92|22.98|22.9|6
1642608460000|2022-01-19 16:07:40|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|19
1642608480000|2022-01-19 16:08:00|||||||||4
1642608520000|2022-01-19 16:08:40|||||||||1
1642608540000|2022-01-19 16:09:00|22.98|22.9|23|22.92|23.02|22.94|22.98|22.9|23
1642608550000|2022-01-19 16:09:10|22.98|22.9|22.98|22.9|23.02|22.94|22.98|22.9|12
1642608560000|2022-01-19 16:09:20|23|22.92|23.02|22.94|23.02|22.94|22.98|22.9|1
1642608570000|2022-01-19 16:09:30|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1642608590000|2022-01-19 16:09:50|23.02|22.94|22.98|22.9|23.02|22.94|22.98|22.9|4
1642608600000|2022-01-19 16:10:00|23|22.92|23.03|22.95|23.03|22.95|23|22.92|3
1642608610000|2022-01-19 16:10:10|||||||||17
1642608630000|2022-01-19 16:10:30|23.07|22.99|23.03|22.95|23.07|22.99|23.03|22.95|51
1642608640000|2022-01-19 16:10:40|23.05|22.97|23.07|22.99|23.07|22.99|23.03|22.95|2
1642608650000|2022-01-19 16:10:50|23.05|22.97|23.07|22.99|23.07|22.99|23.03|22.95|4
1642608660000|2022-01-19 16:11:00|23.05|22.97|23.07|22.99|23.07|22.99|23.05|22.97|13
1642608670000|2022-01-19 16:11:10|23.08|23|23.1|23.02|23.1|23.02|23.07|22.99|17
1642608680000|2022-01-19 16:11:20|23.08|23|23.08|23|23.1|23.02|23.07|22.99|1
1642608690000|2022-01-19 16:11:30|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|0
1642608700000|2022-01-19 16:11:40|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|20
1642608710000|2022-01-19 16:11:50|23.07|22.99|23.07|22.99|23.07|22.99|23.05|22.97|19
1642608730000|2022-01-19 16:12:10|23.08|23|23.08|23|23.1|23.02|23.07|22.99|29
1642608740000|2022-01-19 16:12:20|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|0
1642608750000|2022-01-19 16:12:30|23.08|23|23.12|23.04|23.12|23.04|23.08|23|15
1642608760000|2022-01-19 16:12:40|23.1|23.02|23.12|23.04|23.12|23.04|23.1|23.02|0
1642608810000|2022-01-19 16:13:30|||||||||6
1642608850000|2022-01-19 16:14:10|23.13|23.05|23.17|23.09|23.17|23.09|23.13|23.05|22
1642608890000|2022-01-19 16:14:50|||||||||1
1642608900000|2022-01-19 16:15:00|23.15|23.07|23.17|23.09|23.17|23.09|23.12|23.04|25
1642608920000|2022-01-19 16:15:20|23.13|23.05|23.12|23.04|23.13|23.05|23.12|23.04|35
1642608960000|2022-01-19 16:16:00|||||||||64
1642608970000|2022-01-19 16:16:10|23.15|23.07|23.17|23.09|23.17|23.09|23.15|23.07|15
1642608990000|2022-01-19 16:16:30|||||||||67
1642609000000|2022-01-19 16:16:40|23.22|23.14|23.2|23.12|23.22|23.14|23.2|23.12|83
1642609010000|2022-01-19 16:16:50|23.17|23.09|23.22|23.14|23.22|23.14|23.17|23.09|10
1642609030000|2022-01-19 16:17:10|23.17|23.09|23.22|23.14|23.22|23.14|23.17|23.09|76
1642609040000|2022-01-19 16:17:20|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|64
1642609050000|2022-01-19 16:17:30|||||||||12
1642609060000|2022-01-19 16:17:40|||||||||14
1642609080000|2022-01-19 16:18:00|23.2|23.12|23.22|23.14|23.22|23.14|23.2|23.12|24
1642609090000|2022-01-19 16:18:10|||||||||78
1642609100000|2022-01-19 16:18:20|23.27|23.19|23.25|23.17|23.27|23.19|23.22|23.14|18
1642609110000|2022-01-19 16:18:30|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1642609170000|2022-01-19 16:19:30|23.2|23.12|23.22|23.14|23.22|23.14|23.2|23.12|25
1642609180000|2022-01-19 16:19:40|23.2|23.12|23.17|23.09|23.2|23.12|23.17|23.09|0
1642609220000|2022-01-19 16:20:20|23.15|23.07|23.15|23.07|23.17|23.09|23.15|23.07|71
1642609230000|2022-01-19 16:20:30|23.12|23.04|23.17|23.09|23.17|23.09|23.12|23.04|25
1642609240000|2022-01-19 16:20:40|23.15|23.07|23.15|23.07|23.17|23.09|23.12|23.04|4
1642609250000|2022-01-19 16:20:50|23.17|23.09|23.17|23.09|23.17|23.09|23.12|23.04|6
1642609260000|2022-01-19 16:21:00|23.2|23.12|23.22|23.14|23.22|23.14|23.17|23.09|15
1642609270000|2022-01-19 16:21:10|23.2|23.12|23.22|23.14|23.22|23.14|23.2|23.12|6
1642609280000|2022-01-19 16:21:20|23.2|23.12|23.22|23.14|23.22|23.14|23.2|23.12|0
1642609290000|2022-01-19 16:21:30|||||||||5
1642609320000|2022-01-19 16:22:00|||||||||12
1642609330000|2022-01-19 16:22:10|||||||||6
1642609340000|2022-01-19 16:22:20|||||||||12
1642609360000|2022-01-19 16:22:40|23.27|23.19|23.27|23.19|23.27|23.19|23.22|23.14|22
1642609370000|2022-01-19 16:22:50|23.29|23.21|23.29|23.21|23.32|23.24|23.29|23.21|23
1642609380000|2022-01-19 16:23:00|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|0
1642609400000|2022-01-19 16:23:20|23.32|23.24|23.32|23.24|23.32|23.24|23.32|23.24|23
1642609410000|2022-01-19 16:23:30|23.29|23.21|23.27|23.19|23.29|23.21|23.27|23.19|6
1642609440000|2022-01-19 16:24:00|||||||||39
1642609450000|2022-01-19 16:24:10|||||||||5
1642609460000|2022-01-19 16:24:20|||||||||1
1642609470000|2022-01-19 16:24:30|23.22|23.14|23.27|23.19|23.27|23.19|23.22|23.14|337
1642609480000|2022-01-19 16:24:40|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|32
1642609490000|2022-01-19 16:24:50|23.27|23.19|23.22|23.14|23.27|23.19|23.22|23.14|76
1642609500000|2022-01-19 16:25:00|23.25|23.17|23.22|23.14|23.27|23.19|23.22|23.14|8
1642609510000|2022-01-19 16:25:10|||||||||25
1642609530000|2022-01-19 16:25:30|||||||||5
1642609540000|2022-01-19 16:25:40|||||||||1
1642609550000|2022-01-19 16:25:50|23.18|23.1|23.17|23.09|23.18|23.1|23.17|23.09|196
1642609560000|2022-01-19 16:26:00|23.13|23.05|23.15|23.07|23.17|23.09|23.13|23.05|114
1642609570000|2022-01-19 16:26:10|23.13|23.05|23.12|23.04|23.13|23.05|23.12|23.04|4
1642609580000|2022-01-19 16:26:20|23.08|23|23.12|23.04|23.12|23.04|23.08|23|139
1642609610000|2022-01-19 16:26:50|||||||||184
1642609620000|2022-01-19 16:27:00|23.1|23.02|23.12|23.04|23.12|23.04|23.08|23|28
1642609630000|2022-01-19 16:27:10|23.1|23.02|23.12|23.04|23.12|23.04|23.1|23.02|1
1642609640000|2022-01-19 16:27:20|23.08|23|23.08|23|23.12|23.04|23.08|23|77
1642609650000|2022-01-19 16:27:30|23.12|23.04|23.08|23|23.12|23.04|23.08|23|20
1642609680000|2022-01-19 16:28:00|23.12|23.04|23.08|23|23.12|23.04|23.08|23|170
1642609690000|2022-01-19 16:28:10|23.1|23.02|23.08|23|23.12|23.04|23.08|23|42
1642609700000|2022-01-19 16:28:20|23.03|22.95|23.08|23|23.08|23|23.03|22.95|306
1642609710000|2022-01-19 16:28:30|||||||||17
1642609730000|2022-01-19 16:28:50|||||||||33
1642609740000|2022-01-19 16:29:00|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|33
1642609750000|2022-01-19 16:29:10|23.1|23.02|23.13|23.05|23.13|23.05|23.08|23|77
1642609760000|2022-01-19 16:29:20|23.12|23.04|23.13|23.05|23.13|23.05|23.12|23.04|145
1642609770000|2022-01-19 16:29:30|23.15|23.07|23.12|23.04|23.17|23.09|23.12|23.04|66
1642609780000|2022-01-19 16:29:40|||||||||37
1642609790000|2022-01-19 16:29:50|23.07|22.99|23.07|22.99|23.12|23.04|23.07|22.99|46
1642609800000|2022-01-19 16:30:00|23.05|22.97|23.05|22.97|23.07|22.99|23.03|22.95|28
1642609810000|2022-01-19 16:30:10|23.03|22.95|23.02|22.94|23.03|22.95|23.02|22.94|7
1642609820000|2022-01-19 16:30:20|||||||||6
1642609830000|2022-01-19 16:30:30|23|22.92|23.02|22.94|23.02|22.94|22.97|22.89|17
1642609840000|2022-01-19 16:30:40|23|22.92|22.98|22.9|23.02|22.94|22.98|22.9|16
1642609850000|2022-01-19 16:30:50|23|22.92|23.02|22.94|23.02|22.94|22.97|22.89|11
1642609860000|2022-01-19 16:31:00|22.98|22.9|22.98|22.9|23|22.92|22.97|22.89|20
1642609870000|2022-01-19 16:31:10|23|22.92|23.02|22.94|23.02|22.94|22.98|22.9|0
1642609880000|2022-01-19 16:31:20|23.05|22.97|23.07|22.99|23.07|22.99|23.02|22.94|46
1642609890000|2022-01-19 16:31:30|23.05|22.97|23.07|22.99|23.07|22.99|23.03|22.95|28
1642609900000|2022-01-19 16:31:40|23.1|23.02|23.07|22.99|23.1|23.02|23.07|22.99|3
1642609910000|2022-01-19 16:31:50|23.08|23|23.07|22.99|23.08|23|23.07|22.99|0
1642609920000|2022-01-19 16:32:00|23.1|23.02|23.1|23.02|23.12|23.04|23.07|22.99|35
1642609930000|2022-01-19 16:32:10|23.07|22.99|23.1|23.02|23.1|23.02|23.07|22.99|0
1642609940000|2022-01-19 16:32:20|23.07|22.99|23.12|23.04|23.12|23.04|23.07|22.99|8
1642609960000|2022-01-19 16:32:40|23.1|23.02|23.1|23.02|23.12|23.04|23.1|23.02|0
1642609970000|2022-01-19 16:32:50|23.07|22.99|23.1|23.02|23.12|23.04|23.07|22.99|0
1642609980000|2022-01-19 16:33:00|23.12|23.04|23.1|23.02|23.12|23.04|23.1|23.02|0
1642609990000|2022-01-19 16:33:10|23.12|23.04|23.12|23.04|23.12|23.04|23.1|23.02|0
1642610010000|2022-01-19 16:33:30|23.1|23.02|23.12|23.04|23.12|23.04|23.1|23.02|0
1642610020000|2022-01-19 16:33:40|23.1|23.02|23.12|23.04|23.15|23.07|23.1|23.02|0
1642610040000|2022-01-19 16:34:00|23.15|23.07|23.15|23.07|23.15|23.07|23.12|23.04|0
1642610050000|2022-01-19 16:34:10|23.12|23.04|23.17|23.09|23.17|23.09|23.12|23.04|0
1642610080000|2022-01-19 16:34:40|23.14|23.06|23.17|23.09|23.17|23.09|23.12|23.04|8
1642610100000|2022-01-19 16:35:00|23.14|23.06|23.12|23.04|23.14|23.06|23.12|23.04|3
1642610110000|2022-01-19 16:35:10|23.14|23.06|23.17|23.09|23.17|23.09|23.12|23.04|1
1642610140000|2022-01-19 16:35:40|23.22|23.14|23.19|23.11|23.22|23.14|23.19|23.11|69
1642610150000|2022-01-19 16:35:50|23.22|23.14|23.19|23.11|23.22|23.14|23.19|23.11|0
1642610160000|2022-01-19 16:36:00|23.22|23.14|23.19|23.11|23.22|23.14|23.19|23.11|0
1642610170000|2022-01-19 16:36:10|23.22|23.14|23.27|23.19|23.27|23.19|23.22|23.14|39
1642610190000|2022-01-19 16:36:30|||||||||1
1642610220000|2022-01-19 16:37:00|||||||||5
1642610230000|2022-01-19 16:37:10|23.22|23.14|23.27|23.19|23.27|23.19|23.22|23.14|10
1642610240000|2022-01-19 16:37:20|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|72
1642610250000|2022-01-19 16:37:30|23.22|23.14|23.27|23.19|23.27|23.19|23.22|23.14|11
1642610260000|2022-01-19 16:37:40|23.24|23.16|23.27|23.19|23.27|23.19|23.24|23.16|1
1642610300000|2022-01-19 16:38:20|23.24|23.16|23.22|23.14|23.24|23.16|23.22|23.14|0
1642610310000|2022-01-19 16:38:30|23.24|23.16|23.24|23.16|23.27|23.19|23.22|23.14|3
1642610320000|2022-01-19 16:38:40|23.27|23.19|23.24|23.16|23.27|23.19|23.24|23.16|0
1642610330000|2022-01-19 16:38:50|23.22|23.14|23.24|23.16|23.24|23.16|23.22|23.14|2
1642610340000|2022-01-19 16:39:00|23.27|23.19|23.27|23.19|23.27|23.19|23.24|23.16|0
1642610360000|2022-01-19 16:39:20|23.24|23.16|23.22|23.14|23.24|23.16|23.22|23.14|0
1642610370000|2022-01-19 16:39:30|23.19|23.11|23.17|23.09|23.2|23.12|23.17|23.09|27
1642610380000|2022-01-19 16:39:40|23.2|23.12|23.2|23.12|23.2|23.12|23.17|23.09|4
1642610390000|2022-01-19 16:39:50|23.17|23.09|23.17|23.09|23.17|23.09|23.12|23.04|19
1642610400000|2022-01-19 16:40:00|23.19|23.11|23.19|23.11|23.2|23.12|23.17|23.09|0
1642610410000|2022-01-19 16:40:10|23.17|23.09|23.2|23.12|23.22|23.14|23.17|23.09|3
1642610420000|2022-01-19 16:40:20|23.17|23.09|23.2|23.12|23.22|23.14|23.17|23.09|1
1642610430000|2022-01-19 16:40:30|23.22|23.14|23.22|23.14|23.22|23.14|23.2|23.12|0
1642610440000|2022-01-19 16:40:40|23.27|23.19|23.25|23.17|23.27|23.19|23.25|23.17|52
1642610450000|2022-01-19 16:40:50|23.27|23.19|23.22|23.14|23.27|23.19|23.22|23.14|0
1642610460000|2022-01-19 16:41:00|23.2|23.12|23.2|23.12|23.22|23.14|23.17|23.09|0
1642610470000|2022-01-19 16:41:10|23.22|23.14|23.22|23.14|23.22|23.14|23.2|23.12|0
1642610500000|2022-01-19 16:41:40|23.2|23.12|23.2|23.12|23.22|23.14|23.17|23.09|0
1642610510000|2022-01-19 16:41:50|23.17|23.09|23.17|23.09|23.2|23.12|23.17|23.09|0
1642610520000|2022-01-19 16:42:00|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|20
1642610560000|2022-01-19 16:42:40|23.1|23.02|23.12|23.04|23.12|23.04|23.08|23|9
1642610590000|2022-01-19 16:43:10|23.15|23.07|23.12|23.04|23.17|23.09|23.12|23.04|0
1642610600000|2022-01-19 16:43:20|23.15|23.07|23.17|23.09|23.17|23.09|23.12|23.04|21
1642610620000|2022-01-19 16:43:40|23.15|23.07|23.17|23.09|23.17|23.09|23.15|23.07|10
1642610630000|2022-01-19 16:43:50|23.15|23.07|23.15|23.07|23.17|23.09|23.15|23.07|0
1642610640000|2022-01-19 16:44:00|23.17|23.09|23.15|23.07|23.17|23.09|23.15|23.07|0
1642610650000|2022-01-19 16:44:10|23.17|23.09|23.1|23.02|23.17|23.09|23.08|23|19
1642610660000|2022-01-19 16:44:20|23.08|23|23.12|23.04|23.12|23.04|23.08|23|0
1642610670000|2022-01-19 16:44:30|23.1|23.02|23.12|23.04|23.12|23.04|23.1|23.02|0
1642610700000|2022-01-19 16:45:00|23.15|23.07|23.17|23.09|23.17|23.09|23.15|23.07|0
1642610710000|2022-01-19 16:45:10|23.15|23.07|23.12|23.04|23.17|23.09|23.12|23.04|0
1642610730000|2022-01-19 16:45:30|23.1|23.02|23.12|23.04|23.12|23.04|23.1|23.02|0
1642610740000|2022-01-19 16:45:40|23.1|23.02|23.1|23.02|23.12|23.04|23.1|23.02|0
1642610750000|2022-01-19 16:45:50|23.12|23.04|23.1|23.02|23.12|23.04|23.1|23.02|0
1642610760000|2022-01-19 16:46:00|23.12|23.04|23.02|22.94|23.12|23.04|23.02|22.94|56
1642610770000|2022-01-19 16:46:10|23.03|22.95|23.02|22.94|23.03|22.95|23.02|22.94|0
1642610780000|2022-01-19 16:46:20|23.03|22.95|23.02|22.94|23.03|22.95|23.02|22.94|0
1642610790000|2022-01-19 16:46:30|23.03|22.95|23.02|22.94|23.03|22.95|23.02|22.94|0
1642610800000|2022-01-19 16:46:40|23.03|22.95|23.02|22.94|23.03|22.95|23.02|22.94|0
1642610810000|2022-01-19 16:46:50|23.03|22.95|23.02|22.94|23.03|22.95|23.02|22.94|0
1642610820000|2022-01-19 16:47:00|23.03|22.95|23.02|22.94|23.03|22.95|23.02|22.94|0
1642610870000|2022-01-19 16:47:50|22.98|22.9|23.02|22.94|23.02|22.94|22.98|22.9|66
1642610880000|2022-01-19 16:48:00|23|22.92|22.97|22.89|23.02|22.94|22.97|22.89|0
1642610900000|2022-01-19 16:48:20|23|22.92|22.97|22.89|23|22.92|22.97|22.89|9
1642610910000|2022-01-19 16:48:30|23.02|22.94|22.97|22.89|23.02|22.94|22.97|22.89|10
1642610960000|2022-01-19 16:49:20|||||||||61
1642610970000|2022-01-19 16:49:30|23|22.92|23.02|22.94|23.02|22.94|22.97|22.89|50
1642610980000|2022-01-19 16:49:40|23|22.92|23.02|22.94|23.02|22.94|22.97|22.89|14
1642610990000|2022-01-19 16:49:50|23.07|22.99|23.02|22.94|23.07|22.99|23.02|22.94|238
1642611000000|2022-01-19 16:50:00|23.07|22.99|23.07|22.99|23.07|22.99|23.05|22.97|7
1642611010000|2022-01-19 16:50:10|23.05|22.97|23.05|22.97|23.07|22.99|23.02|22.94|8
1642611020000|2022-01-19 16:50:20|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|0
1642611030000|2022-01-19 16:50:30|23.07|22.99|23.05|22.97|23.07|22.99|23.02|22.94|9
1642611040000|2022-01-19 16:50:40|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|0
1642611060000|2022-01-19 16:51:00|23|22.92|23.02|22.94|23.02|22.94|23|22.92|7
1642611070000|2022-01-19 16:51:10|23|22.92|23|22.92|23.02|22.94|23|22.92|25
1642611100000|2022-01-19 16:51:40|22.97|22.89|23.02|22.94|23.02|22.94|22.97|22.89|0
1642611110000|2022-01-19 16:51:50|23|22.92|23|22.92|23.02|22.94|23|22.92|1
1642611120000|2022-01-19 16:52:00|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|0
1642611130000|2022-01-19 16:52:10|23|22.92|22.97|22.89|23.02|22.94|22.97|22.89|0
1642611140000|2022-01-19 16:52:20|23|22.92|22.97|22.89|23|22.92|22.97|22.89|1
1642611160000|2022-01-19 16:52:40|22.95|22.87|22.93|22.85|22.95|22.87|22.92|22.84|3
1642611170000|2022-01-19 16:52:50|22.95|22.87|22.93|22.85|22.95|22.87|22.93|22.85|2
1642611180000|2022-01-19 16:53:00|22.88|22.8|22.9|22.82|22.9|22.82|22.88|22.8|15
1642611190000|2022-01-19 16:53:10|22.88|22.8|22.9|22.82|22.9|22.82|22.88|22.8|5
1642611200000|2022-01-19 16:53:20|22.88|22.8|22.9|22.82|22.9|22.82|22.88|22.8|0
1642611210000|2022-01-19 16:53:30|22.88|22.8|22.85|22.77|22.88|22.8|22.85|22.77|44
1642611220000|2022-01-19 16:53:40|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|0
1642611230000|2022-01-19 16:53:50|22.85|22.77|22.88|22.8|22.88|22.8|22.85|22.77|0
1642611240000|2022-01-19 16:54:00|22.85|22.77|22.88|22.8|22.88|22.8|22.85|22.77|0
1642611250000|2022-01-19 16:54:10|22.85|22.77|22.83|22.75|22.88|22.8|22.83|22.75|0
1642611260000|2022-01-19 16:54:20|22.85|22.77|22.83|22.75|22.85|22.77|22.83|22.75|0
1642611270000|2022-01-19 16:54:30|22.85|22.77|22.85|22.77|22.85|22.77|22.83|22.75|0
1642611280000|2022-01-19 16:54:40|||||||||2
1642611290000|2022-01-19 16:54:50|22.83|22.75|22.83|22.75|22.85|22.77|22.83|22.75|0
1642611300000|2022-01-19 16:55:00|22.85|22.77|22.88|22.8|22.88|22.8|22.85|22.77|0
1642611330000|2022-01-19 16:55:30|22.85|22.77|22.83|22.75|22.85|22.77|22.83|22.75|1
1642611340000|2022-01-19 16:55:40|22.85|22.77|22.88|22.8|22.88|22.8|22.85|22.77|0
1642611360000|2022-01-19 16:56:00|22.85|22.77|22.85|22.77|22.88|22.8|22.85|22.77|1
1642611370000|2022-01-19 16:56:10|22.83|22.75|22.85|22.77|22.85|22.77|22.83|22.75|0
1642611380000|2022-01-19 16:56:20|22.83|22.75|22.83|22.75|22.83|22.75|22.8|22.72|53
1642611390000|2022-01-19 16:56:30|22.8|22.72|22.83|22.75|22.83|22.75|22.8|22.72|5
1642611400000|2022-01-19 16:56:40|22.8|22.72|22.83|22.75|22.83|22.75|22.8|22.72|0
1642611530000|2022-01-19 16:58:50|22.85|22.77|22.83|22.75|22.85|22.77|22.83|22.75|0
1642611540000|2022-01-19 16:59:00|22.85|22.77|22.85|22.77|22.85|22.77|22.83|22.75|0
1642611550000|2022-01-19 16:59:10|22.83|22.75|22.85|22.77|22.85|22.77|22.83|22.75|1
1642611560000|2022-01-19 16:59:20|22.83|22.75|22.83|22.75|22.85|22.77|22.83|22.75|0
1642611610000|2022-01-19 17:00:10|22.78|22.7|22.78|22.7|22.78|22.7|22.75|22.67|7
1642611620000|2022-01-19 17:00:20|22.75|22.67|22.73|22.65|22.78|22.7|22.73|22.65|2
1642611630000|2022-01-19 17:00:30|22.7|22.62|22.73|22.65|22.73|22.65|22.7|22.62|1
1642611640000|2022-01-19 17:00:40|22.7|22.62|22.7|22.62|22.7|22.62|22.68|22.6|21
1642611650000|2022-01-19 17:00:50|22.68|22.6|22.73|22.65|22.73|22.65|22.68|22.6|0
1642611660000|2022-01-19 17:01:00|22.7|22.62|22.73|22.65|22.73|22.65|22.7|22.62|1
1642611670000|2022-01-19 17:01:10|22.7|22.62|22.73|22.65|22.73|22.65|22.7|22.62|0
1642611680000|2022-01-19 17:01:20|22.7|22.62|22.73|22.65|22.73|22.65|22.68|22.6|0
1642611690000|2022-01-19 17:01:30|22.7|22.62|22.68|22.6|22.73|22.65|22.68|22.6|0
1642611720000|2022-01-19 17:02:00|22.63|22.55|22.66|22.58|22.66|22.58|22.63|22.55|0
1642611730000|2022-01-19 17:02:10|22.68|22.6|22.68|22.6|22.68|22.6|22.68|22.6|0
1642611740000|2022-01-19 17:02:20|22.66|22.58|22.68|22.6|22.68|22.6|22.66|22.58|0
1642611750000|2022-01-19 17:02:30|22.66|22.58|22.66|22.58|22.68|22.6|22.66|22.58|0
1642611770000|2022-01-19 17:02:50|22.68|22.6|22.68|22.6|22.68|22.6|22.68|22.6|0
1642611790000|2022-01-19 17:03:10|22.71|22.63|22.71|22.63|22.73|22.65|22.71|22.63|9
1642611810000|2022-01-19 17:03:30|22.68|22.6|22.73|22.65|22.73|22.65|22.68|22.6|1
1642611820000|2022-01-19 17:03:40|22.71|22.63|22.73|22.65|22.73|22.65|22.71|22.63|0
1642611830000|2022-01-19 17:03:50|22.71|22.63|22.71|22.63|22.73|22.65|22.71|22.63|0
1642611840000|2022-01-19 17:04:00|22.73|22.65|22.73|22.65|22.73|22.65|22.71|22.63|0
1642611850000|2022-01-19 17:04:10|22.71|22.63|22.73|22.65|22.73|22.65|22.71|22.63|1
1642611860000|2022-01-19 17:04:20|22.71|22.63|22.73|22.65|22.73|22.65|22.71|22.63|0
1642611870000|2022-01-19 17:04:30|22.71|22.63|22.71|22.63|22.73|22.65|22.68|22.6|0
1642611880000|2022-01-19 17:04:40|22.73|22.65|22.73|22.65|22.73|22.65|22.68|22.6|0
1642611890000|2022-01-19 17:04:50|22.71|22.63|22.71|22.63|22.73|22.65|22.68|22.6|0
1642611900000|2022-01-19 17:05:00|22.68|22.6|22.73|22.65|22.73|22.65|22.68|22.6|8
1642611910000|2022-01-19 17:05:10|22.71|22.63|22.71|22.63|22.73|22.65|22.71|22.63|0
1642611920000|2022-01-19 17:05:20|22.73|22.65|22.71|22.63|22.73|22.65|22.71|22.63|0
1642611930000|2022-01-19 17:05:30|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|0
1642611940000|2022-01-19 17:05:40|22.71|22.63|22.68|22.6|22.73|22.65|22.68|22.6|0
1642611950000|2022-01-19 17:05:50|22.66|22.58|22.68|22.6|22.68|22.6|22.66|22.58|0
1642611990000|2022-01-19 17:06:30|||||||||1
1642612010000|2022-01-19 17:06:50|22.66|22.58|22.68|22.6|22.68|22.6|22.66|22.58|1
1642612040000|2022-01-19 17:07:20|22.66|22.58|22.66|22.58|22.68|22.6|22.66|22.58|1
1642612050000|2022-01-19 17:07:30|22.68|22.6|22.68|22.6|22.68|22.6|22.66|22.58|0
1642612060000|2022-01-19 17:07:40|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|0
1642612070000|2022-01-19 17:07:50|22.68|22.6|22.66|22.58|22.68|22.6|22.66|22.58|0
1642612080000|2022-01-19 17:08:00|22.68|22.6|22.63|22.55|22.68|22.6|22.63|22.55|1
1642612120000|2022-01-19 17:08:40|||||||||40
1642612130000|2022-01-19 17:08:50|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1642612140000|2022-01-19 17:09:00|22.63|22.55|22.63|22.55|22.63|22.55|22.61|22.53|0
1642612150000|2022-01-19 17:09:10|22.61|22.53|22.61|22.53|22.61|22.53|22.58|22.5|2
1642612160000|2022-01-19 17:09:20|22.58|22.5|22.58|22.5|22.61|22.53|22.58|22.5|0
1642612170000|2022-01-19 17:09:30|22.61|22.53|22.58|22.5|22.61|22.53|22.58|22.5|0
1642612180000|2022-01-19 17:09:40|22.61|22.53|22.58|22.5|22.61|22.53|22.58|22.5|0
1642612190000|2022-01-19 17:09:50|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1642612200000|2022-01-19 17:10:00|22.63|22.55|22.61|22.53|22.63|22.55|22.61|22.53|0
1642612210000|2022-01-19 17:10:10|22.58|22.5|22.61|22.53|22.61|22.53|22.58|22.5|0
1642612220000|2022-01-19 17:10:20|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|0
1642612230000|2022-01-19 17:10:30|||||||||5
1642612240000|2022-01-19 17:10:40|22.56|22.48|22.58|22.5|22.58|22.5|22.56|22.48|0
1642612250000|2022-01-19 17:10:50|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|0
1642612270000|2022-01-19 17:11:10|22.56|22.48|22.54|22.46|22.56|22.48|22.54|22.46|50
1642612280000|2022-01-19 17:11:20|22.56|22.48|22.58|22.5|22.58|22.5|22.56|22.48|0
1642612310000|2022-01-19 17:11:50|22.56|22.48|22.58|22.5|22.58|22.5|22.56|22.48|8
1642612320000|2022-01-19 17:12:00|22.56|22.48|22.54|22.46|22.56|22.48|22.54|22.46|0
1642612350000|2022-01-19 17:12:30|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1642612360000|2022-01-19 17:12:40|22.49|22.41|22.54|22.46|22.54|22.46|22.49|22.41|1
1642612370000|2022-01-19 17:12:50|22.51|22.43|22.51|22.43|22.54|22.46|22.51|22.43|2
1642612380000|2022-01-19 17:13:00|22.49|22.41|22.54|22.46|22.54|22.46|22.49|22.41|0
1642612390000|2022-01-19 17:13:10|22.51|22.43|22.51|22.43|22.54|22.46|22.51|22.43|3
1642612400000|2022-01-19 17:13:20|22.49|22.41|22.51|22.43|22.51|22.43|22.49|22.41|0
1642612420000|2022-01-19 17:13:40|22.49|22.41|22.49|22.41|22.51|22.43|22.49|22.41|0
1642612510000|2022-01-19 17:15:10|22.54|22.46|22.51|22.43|22.54|22.46|22.51|22.43|14
1642612520000|2022-01-19 17:15:20|22.49|22.41|22.51|22.43|22.51|22.43|22.49|22.41|0
1642612530000|2022-01-19 17:15:30|22.49|22.41|22.51|22.43|22.51|22.43|22.49|22.41|0
1642612540000|2022-01-19 17:15:40|22.49|22.41|22.49|22.41|22.51|22.43|22.49|22.41|0
1642612560000|2022-01-19 17:16:00|22.51|22.43|22.49|22.41|22.51|22.43|22.49|22.41|0
1642612650000|2022-01-19 17:17:30|22.54|22.46|22.54|22.46|22.54|22.46|22.52|22.44|49
1642612660000|2022-01-19 17:17:40|||||||||9
1642612810000|2022-01-19 17:20:10|22.49|22.41|22.52|22.44|22.52|22.44|22.49|22.41|45
1642612820000|2022-01-19 17:20:20|22.49|22.41|22.52|22.44|22.52|22.44|22.49|22.41|0
1642612830000|2022-01-19 17:20:30|22.49|22.41|22.49|22.41|22.52|22.44|22.49|22.41|0
1642612850000|2022-01-19 17:20:50|22.52|22.44|22.52|22.44|22.52|22.44|22.49|22.41|0
1642612860000|2022-01-19 17:21:00|22.49|22.41|22.49|22.41|22.52|22.44|22.49|22.41|0
1642612870000|2022-01-19 17:21:10|22.52|22.44|22.52|22.44|22.52|22.44|22.49|22.41|0
1642612880000|2022-01-19 17:21:20|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|0
1642612900000|2022-01-19 17:21:40|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|0
1642612910000|2022-01-19 17:21:50|22.49|22.41|22.52|22.44|22.52|22.44|22.49|22.41|0
1642612920000|2022-01-19 17:22:00|22.49|22.41|22.52|22.44|22.52|22.44|22.49|22.41|0
1642612930000|2022-01-19 17:22:10|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|0
1642612940000|2022-01-19 17:22:20|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|0
1642612950000|2022-01-19 17:22:30|22.49|22.41|22.52|22.44|22.52|22.44|22.49|22.41|0
1642612990000|2022-01-19 17:23:10|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1642613040000|2022-01-19 17:24:00|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|19
1642613060000|2022-01-19 17:24:20|22.39|22.31|22.39|22.31|22.42|22.34|22.39|22.31|16
1642613090000|2022-01-19 17:24:50|22.42|22.34|22.44|22.36|22.44|22.36|22.42|22.34|0
1642613100000|2022-01-19 17:25:00|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|19
1642613110000|2022-01-19 17:25:10|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1642613170000|2022-01-19 17:26:10|||||||||1
1642613190000|2022-01-19 17:26:30|22.42|22.34|22.41|22.33|22.42|22.34|22.39|22.31|11
1642613200000|2022-01-19 17:26:40|22.39|22.31|22.39|22.31|22.41|22.33|22.39|22.31|0
1642613220000|2022-01-19 17:27:00|22.41|22.33|22.39|22.31|22.41|22.33|22.39|22.31|0
1642613250000|2022-01-19 17:27:30|||||||||1
1642613260000|2022-01-19 17:27:40|22.41|22.33|22.44|22.36|22.44|22.36|22.41|22.33|0
1642613270000|2022-01-19 17:27:50|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|1
1642613280000|2022-01-19 17:28:00|22.44|22.36|22.41|22.33|22.44|22.36|22.41|22.33|0
1642613290000|2022-01-19 17:28:10|22.44|22.36|22.44|22.36|22.48|22.4|22.41|22.33|100
1642613320000|2022-01-19 17:28:40|||||||||58
1642613330000|2022-01-19 17:28:50|||||||||21
1642613340000|2022-01-19 17:29:00|22.41|22.33|22.39|22.31|22.41|22.33|22.39|22.31|1
1642613360000|2022-01-19 17:29:20|22.41|22.33|22.39|22.31|22.41|22.33|22.39|22.31|50
1642613400000|2022-01-19 17:30:00|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|17
1642613420000|2022-01-19 17:30:20|22.39|22.31|22.34|22.26|22.39|22.31|22.34|22.26|39
1642613430000|2022-01-19 17:30:30|||||||||3
1642613450000|2022-01-19 17:30:50|22.36|22.28|22.34|22.26|22.36|22.28|22.34|22.26|0
1642613460000|2022-01-19 17:31:00|22.29|22.21|22.34|22.26|22.34|22.26|22.29|22.21|1
1642613500000|2022-01-19 17:31:40|22.36|22.28|22.34|22.26|22.36|22.28|22.34|22.26|0
1642613520000|2022-01-19 17:32:00|22.29|22.21|22.31|22.23|22.34|22.26|22.29|22.21|19
1642613530000|2022-01-19 17:32:10|22.34|22.26|22.29|22.21|22.34|22.26|22.29|22.21|0
1642613540000|2022-01-19 17:32:20|22.34|22.26|22.29|22.21|22.34|22.26|22.29|22.21|25
1642613550000|2022-01-19 17:32:30|22.31|22.23|22.34|22.26|22.34|22.26|22.31|22.23|2
1642613560000|2022-01-19 17:32:40|||||||||1
1642613570000|2022-01-19 17:32:50|22.29|22.21|22.31|22.23|22.31|22.23|22.29|22.21|13
1642613580000|2022-01-19 17:33:00|22.29|22.21|22.34|22.26|22.34|22.26|22.29|22.21|31
1642613610000|2022-01-19 17:33:30|22.36|22.28|22.36|22.28|22.36|22.28|22.34|22.26|0
1642613620000|2022-01-19 17:33:40|22.34|22.26|22.34|22.26|22.36|22.28|22.34|22.26|0
1642613680000|2022-01-19 17:34:40|||||||||50
1642613690000|2022-01-19 17:34:50|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|2
1642613700000|2022-01-19 17:35:00|22.36|22.28|22.39|22.31|22.39|22.31|22.36|22.28|12
1642613710000|2022-01-19 17:35:10|22.36|22.28|22.39|22.31|22.39|22.31|22.36|22.28|0
1642613720000|2022-01-19 17:35:20|22.41|22.33|22.39|22.31|22.41|22.33|22.39|22.31|0
1642613780000|2022-01-19 17:36:20|22.36|22.28|22.39|22.31|22.39|22.31|22.34|22.26|0
1642613790000|2022-01-19 17:36:30|22.34|22.26|22.39|22.31|22.39|22.31|22.34|22.26|6
1642613800000|2022-01-19 17:36:40|22.36|22.28|22.39|22.31|22.39|22.31|22.34|22.26|0
1642613810000|2022-01-19 17:36:50|22.36|22.28|22.39|22.31|22.39|22.31|22.36|22.28|0
1642613820000|2022-01-19 17:37:00|22.36|22.28|22.34|22.26|22.39|22.31|22.34|22.26|2
1642613890000|2022-01-19 17:38:10|22.36|22.28|22.39|22.31|22.39|22.31|22.34|22.26|4
1642613900000|2022-01-19 17:38:20|22.36|22.28|22.39|22.31|22.39|22.31|22.34|22.26|0
1642613910000|2022-01-19 17:38:30|22.36|22.28|22.39|22.31|22.39|22.31|22.36|22.28|0
1642613930000|2022-01-19 17:38:50|22.41|22.33|22.39|22.31|22.41|22.33|22.39|22.31|1
1642613940000|2022-01-19 17:39:00|22.41|22.33|22.44|22.36|22.44|22.36|22.39|22.31|0
1642613950000|2022-01-19 17:39:10|22.41|22.33|22.39|22.31|22.44|22.36|22.39|22.31|0
1642613960000|2022-01-19 17:39:20|22.41|22.33|22.41|22.33|22.44|22.36|22.39|22.31|0
1642613970000|2022-01-19 17:39:30|22.39|22.31|22.41|22.33|22.44|22.36|22.39|22.31|1
1642613980000|2022-01-19 17:39:40|22.39|22.31|22.44|22.36|22.44|22.36|22.39|22.31|0
1642614000000|2022-01-19 17:40:00|22.39|22.31|22.39|22.31|22.41|22.33|22.39|22.31|33
1642614010000|2022-01-19 17:40:10|22.41|22.33|22.39|22.31|22.44|22.36|22.39|22.31|0
1642614040000|2022-01-19 17:40:40|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|12
1642614070000|2022-01-19 17:41:10|22.46|22.38|22.49|22.41|22.49|22.41|22.46|22.38|2
1642614120000|2022-01-19 17:42:00|22.46|22.38|22.49|22.41|22.49|22.41|22.46|22.38|0
1642614130000|2022-01-19 17:42:10|22.46|22.38|22.49|22.41|22.49|22.41|22.46|22.38|0
1642614170000|2022-01-19 17:42:50|22.46|22.38|22.49|22.41|22.49|22.41|22.46|22.38|0
1642614180000|2022-01-19 17:43:00|22.46|22.38|22.44|22.36|22.46|22.38|22.44|22.36|2
1642614190000|2022-01-19 17:43:10|22.46|22.38|22.44|22.36|22.46|22.38|22.44|22.36|0
1642614200000|2022-01-19 17:43:20|22.46|22.38|22.44|22.36|22.46|22.38|22.44|22.36|0
1642614220000|2022-01-19 17:43:40|22.46|22.38|22.44|22.36|22.46|22.38|22.44|22.36|0
1642614260000|2022-01-19 17:44:20|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|6
1642614270000|2022-01-19 17:44:30|22.41|22.33|22.41|22.33|22.41|22.33|22.39|22.31|5
1642614280000|2022-01-19 17:44:40|22.39|22.31|22.44|22.36|22.44|22.36|22.39|22.31|0
1642614290000|2022-01-19 17:44:50|22.41|22.33|22.41|22.33|22.44|22.36|22.41|22.33|1
1642614300000|2022-01-19 17:45:00|22.44|22.36|22.44|22.36|22.44|22.36|22.39|22.31|0
1642614310000|2022-01-19 17:45:10|22.41|22.33|22.44|22.36|22.44|22.36|22.41|22.33|0
1642614330000|2022-01-19 17:45:30|22.39|22.31|22.41|22.33|22.44|22.36|22.39|22.31|0
1642614340000|2022-01-19 17:45:40|22.39|22.31|22.39|22.31|22.41|22.33|22.39|22.31|0
1642614360000|2022-01-19 17:46:00|||||||||1
1642614370000|2022-01-19 17:46:10|22.37|22.29|22.34|22.26|22.39|22.31|22.34|22.26|4
1642614380000|2022-01-19 17:46:20|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|2
1642614390000|2022-01-19 17:46:30|22.32|22.24|22.29|22.21|22.34|22.26|22.29|22.21|0
1642614400000|2022-01-19 17:46:40|22.32|22.24|22.32|22.24|22.32|22.24|22.29|22.21|4
1642614410000|2022-01-19 17:46:50|22.34|22.26|22.29|22.21|22.34|22.26|22.29|22.21|0
1642614420000|2022-01-19 17:47:00|22.27|22.19|22.24|22.16|22.29|22.21|22.24|22.16|0
1642614430000|2022-01-19 17:47:10|22.29|22.21|22.29|22.21|22.29|22.21|22.27|22.19|6
1642614440000|2022-01-19 17:47:20|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|5
1642614450000|2022-01-19 17:47:30|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|1
1642614460000|2022-01-19 17:47:40|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|0
1642614510000|2022-01-19 17:48:30|||||||||4
1642614540000|2022-01-19 17:49:00|||||||||1
1642614570000|2022-01-19 17:49:30|||||||||2
1642614590000|2022-01-19 17:49:50|22.32|22.24|22.34|22.26|22.34|22.26|22.29|22.21|0
1642614600000|2022-01-19 17:50:00|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|1
1642614620000|2022-01-19 17:50:20|22.32|22.24|22.32|22.24|22.34|22.26|22.32|22.24|6
1642614630000|2022-01-19 17:50:30|22.29|22.21|22.29|22.21|22.34|22.26|22.29|22.21|0
1642614640000|2022-01-19 17:50:40|22.32|22.24|22.32|22.24|22.34|22.26|22.29|22.21|1
1642614650000|2022-01-19 17:50:50|22.34|22.26|22.34|22.26|22.34|22.26|22.32|22.24|0
1642614660000|2022-01-19 17:51:00|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|1
1642614670000|2022-01-19 17:51:10|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|0
1642614680000|2022-01-19 17:51:20|22.32|22.24|22.32|22.24|22.34|22.26|22.32|22.24|0
1642614690000|2022-01-19 17:51:30|22.34|22.26|22.32|22.24|22.34|22.26|22.32|22.24|0
1642614700000|2022-01-19 17:51:40|22.34|22.26|22.32|22.24|22.34|22.26|22.3|22.22|0
1642614710000|2022-01-19 17:51:50|22.34|22.26|22.34|22.26|22.34|22.26|22.32|22.24|0
1642614720000|2022-01-19 17:52:00|22.37|22.29|22.39|22.31|22.39|22.31|22.37|22.29|0
1642614730000|2022-01-19 17:52:10|22.37|22.29|22.37|22.29|22.39|22.31|22.37|22.29|0
1642614740000|2022-01-19 17:52:20|22.39|22.31|22.37|22.29|22.39|22.31|22.37|22.29|0
1642614750000|2022-01-19 17:52:30|22.39|22.31|22.37|22.29|22.39|22.31|22.37|22.29|0
1642614760000|2022-01-19 17:52:40|22.39|22.31|22.37|22.29|22.39|22.31|22.37|22.29|0
1642614770000|2022-01-19 17:52:50|22.39|22.31|22.34|22.26|22.39|22.31|22.34|22.26|0
1642614780000|2022-01-19 17:53:00|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|1
1642614790000|2022-01-19 17:53:10|22.37|22.29|22.39|22.31|22.39|22.31|22.37|22.29|0
1642614800000|2022-01-19 17:53:20|22.42|22.34|22.4|22.32|22.42|22.34|22.39|22.31|1
1642614810000|2022-01-19 17:53:30|22.42|22.34|22.42|22.34|22.44|22.36|22.4|22.32|1
1642614820000|2022-01-19 17:53:40|22.44|22.36|22.42|22.34|22.44|22.36|22.39|22.31|1
1642614830000|2022-01-19 17:53:50|22.44|22.36|22.4|22.32|22.44|22.36|22.4|22.32|0
1642614840000|2022-01-19 17:54:00|22.42|22.34|22.39|22.31|22.42|22.34|22.39|22.31|0
1642614850000|2022-01-19 17:54:10|22.4|22.32|22.4|22.32|22.4|22.32|22.39|22.31|0
1642614860000|2022-01-19 17:54:20|22.39|22.31|22.4|22.32|22.4|22.32|22.39|22.31|0
1642614870000|2022-01-19 17:54:30|22.42|22.34|22.42|22.34|22.44|22.36|22.42|22.34|0
1642614880000|2022-01-19 17:54:40|22.4|22.32|22.44|22.36|22.44|22.36|22.4|22.32|0
1642614900000|2022-01-19 17:55:00|22.42|22.34|22.42|22.34|22.42|22.34|22.4|22.32|0
1642614910000|2022-01-19 17:55:10|22.44|22.36|22.42|22.34|22.44|22.36|22.4|22.32|0
1642614920000|2022-01-19 17:55:20|22.44|22.36|22.44|22.36|22.44|22.36|22.4|22.32|3
1642614970000|2022-01-19 17:56:10|22.39|22.31|22.39|22.31|22.4|22.32|22.39|22.31|88
1642614980000|2022-01-19 17:56:20|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|0
1642615010000|2022-01-19 17:56:50|22.39|22.31|22.37|22.29|22.39|22.31|22.37|22.29|0
1642615020000|2022-01-19 17:57:00|22.39|22.31|22.4|22.32|22.4|22.32|22.39|22.31|0
1642615030000|2022-01-19 17:57:10|22.37|22.29|22.4|22.32|22.4|22.32|22.37|22.29|0
1642615060000|2022-01-19 17:57:40|22.39|22.31|22.4|22.32|22.4|22.32|22.37|22.29|0
1642615090000|2022-01-19 17:58:10|22.37|22.29|22.4|22.32|22.4|22.32|22.37|22.29|0
1642615100000|2022-01-19 17:58:20|22.37|22.29|22.4|22.32|22.4|22.32|22.37|22.29|0
1642615110000|2022-01-19 17:58:30|22.37|22.29|22.4|22.32|22.4|22.32|22.37|22.29|0
1642615120000|2022-01-19 17:58:40|22.37|22.29|22.37|22.29|22.4|22.32|22.35|22.27|3
1642615130000|2022-01-19 17:58:50|22.4|22.32|22.37|22.29|22.4|22.32|22.37|22.29|0
1642615140000|2022-01-19 17:59:00|22.35|22.27|22.34|22.26|22.37|22.29|22.34|22.26|0
1642615150000|2022-01-19 17:59:10|22.35|22.27|22.35|22.27|22.35|22.27|22.32|22.24|0
1642615160000|2022-01-19 17:59:20|22.34|22.26|22.35|22.27|22.35|22.27|22.34|22.26|0
1642615180000|2022-01-19 17:59:40|22.32|22.24|22.3|22.22|22.32|22.24|22.3|22.22|2
1642615190000|2022-01-19 17:59:50|22.32|22.24|22.32|22.24|22.34|22.26|22.3|22.22|0
1642615200000|2022-01-19 18:00:00|22.3|22.22|22.39|22.31|22.39|22.31|22.3|22.22|3
1642615210000|2022-01-19 18:00:10|22.37|22.29|22.4|22.32|22.4|22.32|22.37|22.29|0
1642615220000|2022-01-19 18:00:20|22.42|22.34|22.4|22.32|22.44|22.36|22.4|22.32|2
1642615240000|2022-01-19 18:00:40|22.44|22.36|22.44|22.36|22.44|22.36|22.4|22.32|5
1642615250000|2022-01-19 18:00:50|22.42|22.34|22.45|22.37|22.45|22.37|22.42|22.34|0
1642615260000|2022-01-19 18:01:00|22.44|22.36|22.44|22.36|22.44|22.36|22.4|22.32|0
1642615270000|2022-01-19 18:01:10|22.42|22.34|22.4|22.32|22.42|22.34|22.4|22.32|1
1642615300000|2022-01-19 18:01:40|22.37|22.29|22.4|22.32|22.4|22.32|22.37|22.29|0
1642615320000|2022-01-19 18:02:00|22.37|22.29|22.4|22.32|22.4|22.32|22.35|22.27|0
1642615330000|2022-01-19 18:02:10|22.37|22.29|22.35|22.27|22.37|22.29|22.3|22.22|23
1642615340000|2022-01-19 18:02:20|22.32|22.24|22.35|22.27|22.35|22.27|22.32|22.24|0
1642615350000|2022-01-19 18:02:30|22.32|22.24|22.35|22.27|22.35|22.27|22.32|22.24|0
1642615360000|2022-01-19 18:02:40|22.37|22.29|22.35|22.27|22.39|22.31|22.35|22.27|5
1642615390000|2022-01-19 18:03:10|22.34|22.26|22.34|22.26|22.35|22.27|22.34|22.26|0
1642615400000|2022-01-19 18:03:20|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|1
1642615410000|2022-01-19 18:03:30|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1642615440000|2022-01-19 18:04:00|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|3
1642615450000|2022-01-19 18:04:10|||||||||1
1642615470000|2022-01-19 18:04:30|22.32|22.24|22.32|22.24|22.34|22.26|22.3|22.22|1
1642615480000|2022-01-19 18:04:40|22.34|22.26|22.32|22.24|22.34|22.26|22.29|22.21|0
1642615490000|2022-01-19 18:04:50|22.3|22.22|22.29|22.21|22.3|22.22|22.29|22.21|0
1642615500000|2022-01-19 18:05:00|22.32|22.24|22.34|22.26|22.34|22.26|22.29|22.21|5
1642615510000|2022-01-19 18:05:10|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|0
1642615530000|2022-01-19 18:05:30|22.37|22.29|22.35|22.27|22.37|22.29|22.35|22.27|1
1642615540000|2022-01-19 18:05:40|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1642615560000|2022-01-19 18:06:00|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|0
1642615570000|2022-01-19 18:06:10|22.3|22.22|22.34|22.26|22.34|22.26|22.3|22.22|2
1642615600000|2022-01-19 18:06:40|22.32|22.24|22.3|22.22|22.32|22.24|22.29|22.21|0
1642615610000|2022-01-19 18:06:50|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1642615630000|2022-01-19 18:07:10|22.3|22.22|22.3|22.22|22.34|22.26|22.29|22.21|0
1642615640000|2022-01-19 18:07:20|22.29|22.21|22.3|22.22|22.34|22.26|22.29|22.21|4
1642615650000|2022-01-19 18:07:30|22.29|22.21|22.3|22.22|22.34|22.26|22.29|22.21|0
1642615660000|2022-01-19 18:07:40|22.29|22.21|22.3|22.22|22.32|22.24|22.29|22.21|0
1642615670000|2022-01-19 18:07:50|22.32|22.24|22.29|22.21|22.34|22.26|22.29|22.21|0
1642615680000|2022-01-19 18:08:00|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|0
1642615690000|2022-01-19 18:08:10|22.32|22.24|22.34|22.26|22.34|22.26|22.29|22.21|0
1642615700000|2022-01-19 18:08:20|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|1
1642615720000|2022-01-19 18:08:40|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|0
1642615730000|2022-01-19 18:08:50|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|0
1642615740000|2022-01-19 18:09:00|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|1
1642615760000|2022-01-19 18:09:20|22.39|22.31|22.34|22.26|22.39|22.31|22.34|22.26|4
1642615800000|2022-01-19 18:10:00|22.32|22.24|22.34|22.26|22.34|22.26|22.29|22.21|0
1642615810000|2022-01-19 18:10:10|22.32|22.24|22.32|22.24|22.34|22.26|22.29|22.21|0
1642615820000|2022-01-19 18:10:20|22.29|22.21|22.29|22.21|22.32|22.24|22.29|22.21|0
1642615830000|2022-01-19 18:10:30|22.32|22.24|22.32|22.24|22.34|22.26|22.29|22.21|0
1642615840000|2022-01-19 18:10:40|22.34|22.26|22.32|22.24|22.34|22.26|22.29|22.21|0
1642615850000|2022-01-19 18:10:50|22.29|22.21|22.29|22.21|22.32|22.24|22.29|22.21|0
1642615860000|2022-01-19 18:11:00|22.32|22.24|22.34|22.26|22.34|22.26|22.29|22.21|4
1642615870000|2022-01-19 18:11:10|22.32|22.24|22.32|22.24|22.34|22.26|22.29|22.21|0
1642615880000|2022-01-19 18:11:20|22.29|22.21|22.29|22.21|22.32|22.24|22.29|22.21|1
1642615890000|2022-01-19 18:11:30|22.32|22.24|22.29|22.21|22.32|22.24|22.29|22.21|0
1642615900000|2022-01-19 18:11:40|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|7
1642615910000|2022-01-19 18:11:50|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|0
1642615920000|2022-01-19 18:12:00|22.32|22.24|22.34|22.26|22.34|22.26|22.29|22.21|20
1642615990000|2022-01-19 18:13:10|22.32|22.24|22.34|22.26|22.34|22.26|22.29|22.21|3
1642616050000|2022-01-19 18:14:10|22.32|22.24|22.32|22.24|22.34|22.26|22.29|22.21|1
1642616060000|2022-01-19 18:14:20|22.29|22.21|22.29|22.21|22.32|22.24|22.29|22.21|0
1642616090000|2022-01-19 18:14:50|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|0
1642616100000|2022-01-19 18:15:00|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|0
1642616110000|2022-01-19 18:15:10|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|0
1642616220000|2022-01-19 18:17:00|22.32|22.24|22.34|22.26|22.34|22.26|22.29|22.21|6
1642616350000|2022-01-19 18:19:10|22.32|22.24|22.29|22.21|22.32|22.24|22.29|22.21|3
1642616370000|2022-01-19 18:19:30|22.3|22.22|22.32|22.24|22.32|22.24|22.29|22.21|0
1642616380000|2022-01-19 18:19:40|22.3|22.22|22.34|22.26|22.34|22.26|22.3|22.22|0
1642616390000|2022-01-19 18:19:50|22.32|22.24|22.32|22.24|22.34|22.26|22.32|22.24|0
1642616400000|2022-01-19 18:20:00|22.34|22.26|22.32|22.24|22.34|22.26|22.32|22.24|0
1642616410000|2022-01-19 18:20:10|22.34|22.26|22.34|22.26|22.34|22.26|22.32|22.24|0
1642616420000|2022-01-19 18:20:20|22.39|22.31|22.37|22.29|22.39|22.31|22.34|22.26|5
1642616430000|2022-01-19 18:20:30|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1642616450000|2022-01-19 18:20:50|22.35|22.27|22.37|22.29|22.39|22.31|22.35|22.27|1
1642616460000|2022-01-19 18:21:00|22.35|22.27|22.39|22.31|22.39|22.31|22.34|22.26|2
1642616480000|2022-01-19 18:21:20|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|1
1642616490000|2022-01-19 18:21:30|22.39|22.31|22.34|22.26|22.39|22.31|22.34|22.26|0
1642616540000|2022-01-19 18:22:20|22.3|22.22|22.29|22.21|22.3|22.22|22.29|22.21|41
1642616560000|2022-01-19 18:22:40|22.34|22.26|22.34|22.26|22.34|22.26|22.32|22.24|36
1642616570000|2022-01-19 18:22:50|22.32|22.24|22.32|22.24|22.32|22.24|22.29|22.21|2
1642616580000|2022-01-19 18:23:00|22.34|22.26|22.3|22.22|22.34|22.26|22.29|22.21|0
1642616590000|2022-01-19 18:23:10|22.29|22.21|22.29|22.21|22.32|22.24|22.29|22.21|0
1642616600000|2022-01-19 18:23:20|22.3|22.22|22.32|22.24|22.32|22.24|22.29|22.21|0
1642616610000|2022-01-19 18:23:30|22.29|22.21|22.32|22.24|22.32|22.24|22.29|22.21|0
1642616630000|2022-01-19 18:23:50|22.29|22.21|22.34|22.26|22.34|22.26|22.29|22.21|0
1642616640000|2022-01-19 18:24:00|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|0
1642616650000|2022-01-19 18:24:10|22.37|22.29|22.34|22.26|22.37|22.29|22.34|22.26|1
1642616660000|2022-01-19 18:24:20|22.37|22.29|22.34|22.26|22.39|22.31|22.34|22.26|0
1642616690000|2022-01-19 18:24:50|22.37|22.29|22.34|22.26|22.37|22.29|22.34|22.26|2
1642616710000|2022-01-19 18:25:10|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|1
1642616730000|2022-01-19 18:25:30|||||||||2
1642616820000|2022-01-19 18:27:00|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1642616840000|2022-01-19 18:27:20|22.39|22.31|22.37|22.29|22.39|22.31|22.37|22.29|1
1642616850000|2022-01-19 18:27:30|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1642616890000|2022-01-19 18:28:10|22.37|22.29|22.35|22.27|22.37|22.29|22.35|22.27|2
1642616920000|2022-01-19 18:28:40|22.37|22.29|22.39|22.31|22.39|22.31|22.37|22.29|1
1642616930000|2022-01-19 18:28:50|||||||||2
1642616940000|2022-01-19 18:29:00|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|14
1642616950000|2022-01-19 18:29:10|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|1
1642616960000|2022-01-19 18:29:20|22.39|22.31|22.4|22.32|22.4|22.32|22.39|22.31|0
1642616970000|2022-01-19 18:29:30|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|4
1642616980000|2022-01-19 18:29:40|22.42|22.34|22.42|22.34|22.44|22.36|22.42|22.34|0
1642616990000|2022-01-19 18:29:50|22.44|22.36|22.4|22.32|22.44|22.36|22.4|22.32|0
1642617000000|2022-01-19 18:30:00|22.42|22.34|22.4|22.32|22.42|22.34|22.4|22.32|0
1642617010000|2022-01-19 18:30:10|22.42|22.34|22.45|22.37|22.45|22.37|22.4|22.32|0
1642617050000|2022-01-19 18:30:50|22.4|22.32|22.4|22.32|22.42|22.34|22.4|22.32|1
1642617070000|2022-01-19 18:31:10|22.37|22.29|22.39|22.31|22.4|22.32|22.35|22.27|3
1642617080000|2022-01-19 18:31:20|22.4|22.32|22.35|22.27|22.4|22.32|22.35|22.27|2
1642617090000|2022-01-19 18:31:30|22.39|22.31|22.35|22.27|22.39|22.31|22.35|22.27|2
1642617100000|2022-01-19 18:31:40|22.37|22.29|22.35|22.27|22.4|22.32|22.35|22.27|4
1642617110000|2022-01-19 18:31:50|22.39|22.31|22.35|22.27|22.39|22.31|22.35|22.27|2
1642617120000|2022-01-19 18:32:00|22.3|22.22|22.3|22.22|22.32|22.24|22.3|22.22|3
1642617130000|2022-01-19 18:32:10|22.32|22.24|22.32|22.24|22.32|22.24|22.3|22.22|0
1642617140000|2022-01-19 18:32:20|22.3|22.22|22.32|22.24|22.32|22.24|22.3|22.22|0
1642617150000|2022-01-19 18:32:30|22.3|22.22|22.32|22.24|22.32|22.24|22.3|22.22|1
1642617160000|2022-01-19 18:32:40|22.3|22.22|22.34|22.26|22.34|22.26|22.3|22.22|0
1642617170000|2022-01-19 18:32:50|22.35|22.27|22.32|22.24|22.35|22.27|22.32|22.24|0
1642617180000|2022-01-19 18:33:00|22.35|22.27|22.32|22.24|22.35|22.27|22.32|22.24|0
1642617190000|2022-01-19 18:33:10|22.35|22.27|22.32|22.24|22.35|22.27|22.32|22.24|0
1642617200000|2022-01-19 18:33:20|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1642617210000|2022-01-19 18:33:30|22.32|22.24|22.32|22.24|22.35|22.27|22.32|22.24|1
1642617220000|2022-01-19 18:33:40|22.35|22.27|22.32|22.24|22.35|22.27|22.3|22.22|1
1642617230000|2022-01-19 18:33:50|22.35|22.27|22.32|22.24|22.35|22.27|22.32|22.24|0
1642617240000|2022-01-19 18:34:00|22.35|22.27|22.35|22.27|22.35|22.27|22.32|22.24|0
1642617260000|2022-01-19 18:34:20|22.3|22.22|22.32|22.24|22.35|22.27|22.3|22.22|3
1642617270000|2022-01-19 18:34:30|22.35|22.27|22.32|22.24|22.35|22.27|22.32|22.24|0
1642617280000|2022-01-19 18:34:40|22.35|22.27|22.32|22.24|22.35|22.27|22.32|22.24|0
1642617290000|2022-01-19 18:34:50|22.35|22.27|22.35|22.27|22.35|22.27|22.32|22.24|0
1642617300000|2022-01-19 18:35:00|22.37|22.29|22.35|22.27|22.37|22.29|22.35|22.27|2
1642617310000|2022-01-19 18:35:10|22.37|22.29|22.4|22.32|22.4|22.32|22.37|22.29|2
1642617320000|2022-01-19 18:35:20|22.37|22.29|22.37|22.29|22.4|22.32|22.37|22.29|0
1642617330000|2022-01-19 18:35:30|22.35|22.27|22.35|22.27|22.39|22.31|22.35|22.27|2
1642617360000|2022-01-19 18:36:00|22.4|22.32|22.37|22.29|22.4|22.32|22.37|22.29|2
1642617370000|2022-01-19 18:36:10|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1642617390000|2022-01-19 18:36:30|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|2
1642617400000|2022-01-19 18:36:40|22.37|22.29|22.35|22.27|22.37|22.29|22.35|22.27|2
1642617410000|2022-01-19 18:36:50|22.37|22.29|22.37|22.29|22.4|22.32|22.37|22.29|2
1642617420000|2022-01-19 18:37:00|22.4|22.32|22.37|22.29|22.4|22.32|22.37|22.29|0
1642617430000|2022-01-19 18:37:10|22.4|22.32|22.35|22.27|22.4|22.32|22.35|22.27|0
1642617440000|2022-01-19 18:37:20|22.4|22.32|22.35|22.27|22.4|22.32|22.35|22.27|4
1642617450000|2022-01-19 18:37:30|22.37|22.29|22.35|22.27|22.4|22.32|22.35|22.27|1
1642617460000|2022-01-19 18:37:40|22.37|22.29|22.4|22.32|22.4|22.32|22.37|22.29|5
1642617470000|2022-01-19 18:37:50|22.42|22.34|22.4|22.32|22.42|22.34|22.4|22.32|0
1642617480000|2022-01-19 18:38:00|22.42|22.34|22.45|22.37|22.45|22.37|22.42|22.34|0
1642617490000|2022-01-19 18:38:10|22.4|22.32|22.45|22.37|22.45|22.37|22.4|22.32|19
1642617500000|2022-01-19 18:38:20|22.42|22.34|22.45|22.37|22.45|22.37|22.4|22.32|3
1642617510000|2022-01-19 18:38:30|22.42|22.34|22.44|22.36|22.44|22.36|22.42|22.34|0
1642617520000|2022-01-19 18:38:40|22.42|22.34|22.4|22.32|22.44|22.36|22.4|22.32|0
1642617530000|2022-01-19 18:38:50|22.42|22.34|22.44|22.36|22.45|22.37|22.4|22.32|5
1642617540000|2022-01-19 18:39:00|22.42|22.34|22.42|22.34|22.42|22.34|22.4|22.32|19
1642617550000|2022-01-19 18:39:10|22.44|22.36|22.44|22.36|22.44|22.36|22.42|22.34|0
1642617560000|2022-01-19 18:39:20|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|0
1642617580000|2022-01-19 18:39:40|22.42|22.34|22.42|22.34|22.45|22.37|22.42|22.34|0
1642617590000|2022-01-19 18:39:50|22.45|22.37|22.42|22.34|22.45|22.37|22.42|22.34|0
1642617600000|2022-01-19 18:40:00|22.45|22.37|22.45|22.37|22.45|22.37|22.42|22.34|0
1642617780000|2022-01-19 18:43:00|22.42|22.34|22.45|22.37|22.45|22.37|22.42|22.34|0
1642617790000|2022-01-19 18:43:10|22.42|22.34|22.45|22.37|22.45|22.37|22.42|22.34|0
1642617800000|2022-01-19 18:43:20|22.42|22.34|22.45|22.37|22.45|22.37|22.42|22.34|0
1642617830000|2022-01-19 18:43:50|22.42|22.34|22.42|22.34|22.45|22.37|22.42|22.34|0
1642617840000|2022-01-19 18:44:00|22.4|22.32|22.4|22.32|22.42|22.34|22.4|22.32|0
1642617860000|2022-01-19 18:44:20|22.39|22.31|22.4|22.32|22.4|22.32|22.39|22.31|0
1642617970000|2022-01-19 18:46:10|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|0
1642617980000|2022-01-19 18:46:20|22.44|22.36|22.42|22.34|22.44|22.36|22.42|22.34|0
1642617990000|2022-01-19 18:46:30|22.4|22.32|22.42|22.34|22.42|22.34|22.4|22.32|0
1642618000000|2022-01-19 18:46:40|22.44|22.36|22.42|22.34|22.44|22.36|22.4|22.32|0
1642618010000|2022-01-19 18:46:50|22.44|22.36|22.42|22.34|22.44|22.36|22.42|22.34|0
1642618020000|2022-01-19 18:47:00|22.44|22.36|22.42|22.34|22.44|22.36|22.42|22.34|0
1642618030000|2022-01-19 18:47:10|22.44|22.36|22.45|22.37|22.45|22.37|22.42|22.34|0
1642618070000|2022-01-19 18:47:50|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1642618080000|2022-01-19 18:48:00|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|5
1642618090000|2022-01-19 18:48:10|22.44|22.36|22.44|22.36|22.44|22.36|22.42|22.34|0
1642618100000|2022-01-19 18:48:20|22.42|22.34|22.45|22.37|22.45|22.37|22.42|22.34|0
1642618130000|2022-01-19 18:48:50|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1642618160000|2022-01-19 18:49:20|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|0
1642618180000|2022-01-19 18:49:40|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1642618190000|2022-01-19 18:49:50|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|0
1642618210000|2022-01-19 18:50:10|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|33
1642618220000|2022-01-19 18:50:20|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|1
1642618240000|2022-01-19 18:50:40|22.47|22.39|22.45|22.37|22.47|22.39|22.45|22.37|2
1642618250000|2022-01-19 18:50:50|22.47|22.39|22.47|22.39|22.49|22.41|22.45|22.37|3
1642618260000|2022-01-19 18:51:00|22.45|22.37|22.47|22.39|22.49|22.41|22.45|22.37|8
1642618270000|2022-01-19 18:51:10|22.45|22.37|22.44|22.36|22.47|22.39|22.44|22.36|0
1642618360000|2022-01-19 18:52:40|22.42|22.34|22.4|22.32|22.42|22.34|22.4|22.32|0
1642618390000|2022-01-19 18:53:10|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|0
1642618410000|2022-01-19 18:53:30|22.42|22.34|22.42|22.34|22.44|22.36|22.4|22.32|0
1642618420000|2022-01-19 18:53:40|22.44|22.36|22.4|22.32|22.44|22.36|22.4|22.32|0
1642618430000|2022-01-19 18:53:50|22.42|22.34|22.44|22.36|22.44|22.36|22.42|22.34|0
1642618440000|2022-01-19 18:54:00|22.42|22.34|22.44|22.36|22.44|22.36|22.42|22.34|0
1642618450000|2022-01-19 18:54:10|22.42|22.34|22.42|22.34|22.44|22.36|22.4|22.32|6
1642618460000|2022-01-19 18:54:20|22.4|22.32|22.39|22.31|22.4|22.32|22.39|22.31|0
1642618540000|2022-01-19 18:55:40|22.35|22.27|22.37|22.29|22.37|22.29|22.35|22.27|9
1642618550000|2022-01-19 18:55:50|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1642618560000|2022-01-19 18:56:00|22.34|22.26|22.29|22.21|22.34|22.26|22.29|22.21|0
1642618580000|2022-01-19 18:56:20|22.32|22.24|22.32|22.24|22.34|22.26|22.29|22.21|0
1642618590000|2022-01-19 18:56:30|22.34|22.26|22.29|22.21|22.34|22.26|22.29|22.21|0
1642618600000|2022-01-19 18:56:40|22.32|22.24|22.32|22.24|22.34|22.26|22.32|22.24|0
1642618610000|2022-01-19 18:56:50|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1642618680000|2022-01-19 18:58:00|22.39|22.31|22.37|22.29|22.39|22.31|22.37|22.29|2
1642618690000|2022-01-19 18:58:10|22.39|22.31|22.34|22.26|22.39|22.31|22.34|22.26|2
1642618700000|2022-01-19 18:58:20|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|2
1642618710000|2022-01-19 18:58:30|22.39|22.31|22.39|22.31|22.39|22.31|22.37|22.29|0
1642618730000|2022-01-19 18:58:50|22.37|22.29|22.37|22.29|22.39|22.31|22.35|22.27|0
1642618740000|2022-01-19 18:59:00|22.35|22.27|22.35|22.27|22.37|22.29|22.34|22.26|0
1642618750000|2022-01-19 18:59:10|22.39|22.31|22.39|22.31|22.39|22.31|22.37|22.29|0
1642618760000|2022-01-19 18:59:20|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1642618770000|2022-01-19 18:59:30|22.39|22.31|22.39|22.31|22.39|22.31|22.37|22.29|0
1642618780000|2022-01-19 18:59:40|22.37|22.29|22.37|22.29|22.39|22.31|22.34|22.26|0
1642618790000|2022-01-19 18:59:50|22.35|22.27|22.37|22.29|22.37|22.29|22.35|22.27|0
1642618800000|2022-01-19 19:00:00|22.39|22.31|22.39|22.31|22.39|22.31|22.37|22.29|0
1642618810000|2022-01-19 19:00:10|22.37|22.29|22.39|22.31|22.39|22.31|22.37|22.29|0
1642618820000|2022-01-19 19:00:20|22.35|22.27|22.34|22.26|22.37|22.29|22.34|22.26|12
1642618830000|2022-01-19 19:00:30|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|0
1642618840000|2022-01-19 19:00:40|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|0
1642618850000|2022-01-19 19:00:50|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|0
1642618860000|2022-01-19 19:01:00|||||||||1
1642618870000|2022-01-19 19:01:10|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|0
1642618890000|2022-01-19 19:01:30|22.37|22.29|22.37|22.29|22.39|22.31|22.37|22.29|0
1642618900000|2022-01-19 19:01:40|22.39|22.31|22.39|22.31|22.39|22.31|22.37|22.29|0
1642618910000|2022-01-19 19:01:50|22.37|22.29|22.39|22.31|22.39|22.31|22.37|22.29|0
1642618920000|2022-01-19 19:02:00|22.37|22.29|22.39|22.31|22.39|22.31|22.37|22.29|1
1642618930000|2022-01-19 19:02:10|22.37|22.29|22.34|22.26|22.37|22.29|22.34|22.26|0
1642618940000|2022-01-19 19:02:20|22.37|22.29|22.37|22.29|22.39|22.31|22.35|22.27|2
1642618950000|2022-01-19 19:02:30|22.35|22.27|22.34|22.26|22.35|22.27|22.34|22.26|0
1642618960000|2022-01-19 19:02:40|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|3
1642618970000|2022-01-19 19:02:50|22.37|22.29|22.35|22.27|22.39|22.31|22.35|22.27|2
1642618980000|2022-01-19 19:03:00|22.34|22.26|22.35|22.27|22.39|22.31|22.34|22.26|1
1642618990000|2022-01-19 19:03:10|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|1
1642619040000|2022-01-19 19:04:00|22.42|22.34|22.39|22.31|22.42|22.34|22.39|22.31|1
1642619060000|2022-01-19 19:04:20|22.42|22.34|22.39|22.31|22.42|22.34|22.39|22.31|2
1642619110000|2022-01-19 19:05:10|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|1
1642619130000|2022-01-19 19:05:30|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|2
1642619140000|2022-01-19 19:05:40|22.52|22.44|22.54|22.46|22.54|22.46|22.49|22.41|3
1642619160000|2022-01-19 19:06:00|22.5|22.42|22.54|22.46|22.54|22.46|22.5|22.42|20
1642619170000|2022-01-19 19:06:10|22.52|22.44|22.54|22.46|22.54|22.46|22.52|22.44|12
1642619200000|2022-01-19 19:06:40|22.57|22.49|22.59|22.51|22.59|22.51|22.57|22.49|5
1642619210000|2022-01-19 19:06:50|22.57|22.49|22.57|22.49|22.57|22.49|22.55|22.47|0
1642619220000|2022-01-19 19:07:00|22.55|22.47|22.59|22.51|22.59|22.51|22.55|22.47|0
1642619230000|2022-01-19 19:07:10|22.57|22.49|22.55|22.47|22.57|22.49|22.55|22.47|3
1642619240000|2022-01-19 19:07:20|22.57|22.49|22.55|22.47|22.59|22.51|22.55|22.47|2
1642619250000|2022-01-19 19:07:30|22.59|22.51|22.59|22.51|22.59|22.51|22.55|22.47|14
1642619270000|2022-01-19 19:07:50|22.57|22.49|22.54|22.46|22.57|22.49|22.54|22.46|0
1642619280000|2022-01-19 19:08:00|22.55|22.47|22.59|22.51|22.59|22.51|22.55|22.47|5
1642619290000|2022-01-19 19:08:10|22.57|22.49|22.54|22.46|22.57|22.49|22.54|22.46|0
1642619340000|2022-01-19 19:09:00|22.57|22.49|22.59|22.51|22.59|22.51|22.57|22.49|3
1642619400000|2022-01-19 19:10:00|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|0
1642619420000|2022-01-19 19:10:20|22.64|22.56|22.62|22.54|22.64|22.56|22.6|22.52|31
1642619430000|2022-01-19 19:10:30|22.6|22.52|22.6|22.52|22.62|22.54|22.6|22.52|0
1642619440000|2022-01-19 19:10:40|22.62|22.54|22.62|22.54|22.64|22.56|22.6|22.52|1
1642619450000|2022-01-19 19:10:50|22.6|22.52|22.62|22.54|22.62|22.54|22.6|22.52|0
1642619460000|2022-01-19 19:11:00|22.6|22.52|22.6|22.52|22.62|22.54|22.6|22.52|0
1642619490000|2022-01-19 19:11:30|22.62|22.54|22.62|22.54|22.62|22.54|22.6|22.52|0
1642619500000|2022-01-19 19:11:40|22.64|22.56|22.62|22.54|22.64|22.56|22.62|22.54|0
1642619510000|2022-01-19 19:11:50|22.64|22.56|22.62|22.54|22.64|22.56|22.6|22.52|0
1642619520000|2022-01-19 19:12:00|22.64|22.56|22.67|22.59|22.67|22.59|22.64|22.56|0
1642619530000|2022-01-19 19:12:10|22.69|22.61|22.67|22.59|22.69|22.61|22.64|22.56|0
1642619540000|2022-01-19 19:12:20|22.69|22.61|22.67|22.59|22.69|22.61|22.64|22.56|0
1642619550000|2022-01-19 19:12:30|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|0
1642619560000|2022-01-19 19:12:40|22.67|22.59|22.64|22.56|22.67|22.59|22.64|22.56|0
1642619580000|2022-01-19 19:13:00|22.67|22.59|22.67|22.59|22.69|22.61|22.64|22.56|2
1642619590000|2022-01-19 19:13:10|22.69|22.61|22.64|22.56|22.69|22.61|22.64|22.56|0
1642619600000|2022-01-19 19:13:20|22.67|22.59|22.67|22.59|22.67|22.59|22.64|22.56|0
1642619610000|2022-01-19 19:13:30|22.69|22.61|22.67|22.59|22.69|22.61|22.64|22.56|0
1642619620000|2022-01-19 19:13:40|22.64|22.56|22.64|22.56|22.67|22.59|22.64|22.56|0
1642619630000|2022-01-19 19:13:50|22.67|22.59|22.64|22.56|22.69|22.61|22.64|22.56|0
1642619640000|2022-01-19 19:14:00|22.67|22.59|22.64|22.56|22.69|22.61|22.64|22.56|0
1642619650000|2022-01-19 19:14:10|22.67|22.59|22.69|22.61|22.69|22.61|22.67|22.59|0
1642619660000|2022-01-19 19:14:20|22.72|22.64|22.69|22.61|22.72|22.64|22.69|22.61|6
1642619670000|2022-01-19 19:14:30|22.72|22.64|22.69|22.61|22.72|22.64|22.69|22.61|0
1642619680000|2022-01-19 19:14:40|22.72|22.64|22.69|22.61|22.72|22.64|22.69|22.61|1
1642619710000|2022-01-19 19:15:10|22.72|22.64|22.69|22.61|22.72|22.64|22.69|22.61|0
1642619720000|2022-01-19 19:15:20|22.72|22.64|22.69|22.61|22.72|22.64|22.69|22.61|0
1642619730000|2022-01-19 19:15:30|22.72|22.64|22.69|22.61|22.74|22.66|22.69|22.61|0
1642619740000|2022-01-19 19:15:40|22.72|22.64|22.69|22.61|22.72|22.64|22.69|22.61|0
1642619760000|2022-01-19 19:16:00|22.67|22.59|22.69|22.61|22.69|22.61|22.67|22.59|2
1642619790000|2022-01-19 19:16:30|22.71|22.63|22.72|22.64|22.72|22.64|22.69|22.61|1
1642619800000|2022-01-19 19:16:40|22.71|22.63|22.74|22.66|22.74|22.66|22.69|22.61|0
1642619810000|2022-01-19 19:16:50|22.72|22.64|22.74|22.66|22.74|22.66|22.72|22.64|0
1642619860000|2022-01-19 19:17:40|22.72|22.64|22.69|22.61|22.72|22.64|22.69|22.61|0
1642619880000|2022-01-19 19:18:00|22.71|22.63|22.69|22.61|22.71|22.63|22.69|22.61|0
1642619920000|2022-01-19 19:18:40|22.64|22.56|22.64|22.56|22.67|22.59|22.64|22.56|1
1642619940000|2022-01-19 19:19:00|22.66|22.58|22.66|22.58|22.69|22.61|22.64|22.56|0
1642619950000|2022-01-19 19:19:10|22.67|22.59|22.64|22.56|22.69|22.61|22.64|22.56|1
1642619960000|2022-01-19 19:19:20|22.67|22.59|22.66|22.58|22.69|22.61|22.64|22.56|0
1642619970000|2022-01-19 19:19:30|22.67|22.59|22.67|22.59|22.69|22.61|22.67|22.59|0
1642619980000|2022-01-19 19:19:40|22.64|22.56|22.66|22.58|22.66|22.58|22.64|22.56|0
1642619990000|2022-01-19 19:19:50|22.64|22.56|22.64|22.56|22.66|22.58|22.64|22.56|0
1642620000000|2022-01-19 19:20:00|22.66|22.58|22.69|22.61|22.69|22.61|22.64|22.56|0
1642620030000|2022-01-19 19:20:30|22.71|22.63|22.69|22.61|22.71|22.63|22.69|22.61|0
1642620040000|2022-01-19 19:20:40|22.71|22.63|22.69|22.61|22.74|22.66|22.69|22.61|0
1642620050000|2022-01-19 19:20:50|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|0
1642620060000|2022-01-19 19:21:00|22.69|22.61|22.71|22.63|22.74|22.66|22.69|22.61|0
1642620070000|2022-01-19 19:21:10|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1642620080000|2022-01-19 19:21:20|22.76|22.68|22.76|22.68|22.79|22.71|22.76|22.68|11
1642620090000|2022-01-19 19:21:30|22.79|22.71|22.74|22.66|22.79|22.71|22.74|22.66|0
1642620100000|2022-01-19 19:21:40|22.72|22.64|22.69|22.61|22.72|22.64|22.69|22.61|0
1642620110000|2022-01-19 19:21:50|22.71|22.63|22.72|22.64|22.72|22.64|22.69|22.61|0
1642620120000|2022-01-19 19:22:00|22.71|22.63|22.69|22.61|22.71|22.63|22.69|22.61|0
1642620130000|2022-01-19 19:22:10|22.71|22.63|22.67|22.59|22.71|22.63|22.64|22.56|0
1642620140000|2022-01-19 19:22:20|22.64|22.56|22.64|22.56|22.66|22.58|22.64|22.56|0
1642620150000|2022-01-19 19:22:30|22.66|22.58|22.67|22.59|22.69|22.61|22.64|22.56|0
1642620160000|2022-01-19 19:22:40|22.66|22.58|22.64|22.56|22.69|22.61|22.64|22.56|0
1642620170000|2022-01-19 19:22:50|22.67|22.59|22.69|22.61|22.69|22.61|22.64|22.56|0
1642620180000|2022-01-19 19:23:00|22.71|22.63|22.71|22.63|22.71|22.63|22.69|22.61|0
1642620190000|2022-01-19 19:23:10|22.69|22.61|22.71|22.63|22.71|22.63|22.69|22.61|0
1642620200000|2022-01-19 19:23:20|22.69|22.61|22.71|22.63|22.71|22.63|22.69|22.61|0
1642620210000|2022-01-19 19:23:30|22.69|22.61|22.71|22.63|22.71|22.63|22.69|22.61|0
1642620220000|2022-01-19 19:23:40|22.69|22.61|22.71|22.63|22.71|22.63|22.69|22.61|0
1642620230000|2022-01-19 19:23:50|22.69|22.61|22.71|22.63|22.71|22.63|22.69|22.61|0
1642620240000|2022-01-19 19:24:00|22.69|22.61|22.69|22.61|22.71|22.63|22.69|22.61|0
1642620250000|2022-01-19 19:24:10|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|0
1642620280000|2022-01-19 19:24:40|22.69|22.61|22.71|22.63|22.71|22.63|22.69|22.61|0
1642620290000|2022-01-19 19:24:50|22.69|22.61|22.71|22.63|22.71|22.63|22.69|22.61|0
1642620300000|2022-01-19 19:25:00|22.69|22.61|22.71|22.63|22.71|22.63|22.69|22.61|0
1642620310000|2022-01-19 19:25:10|22.69|22.61|22.71|22.63|22.71|22.63|22.69|22.61|0
1642620320000|2022-01-19 19:25:20|22.69|22.61|22.71|22.63|22.71|22.63|22.69|22.61|0
1642620330000|2022-01-19 19:25:30|22.69|22.61|22.71|22.63|22.71|22.63|22.69|22.61|0
1642620340000|2022-01-19 19:25:40|22.69|22.61|22.71|22.63|22.71|22.63|22.69|22.61|0
1642620360000|2022-01-19 19:26:00|22.74|22.66|22.74|22.66|22.74|22.66|22.71|22.63|0
1642620420000|2022-01-19 19:27:00|22.69|22.61|22.69|22.61|22.71|22.63|22.69|22.61|1
1642620430000|2022-01-19 19:27:10|22.71|22.63|22.69|22.61|22.71|22.63|22.69|22.61|0
1642620440000|2022-01-19 19:27:20|22.71|22.63|22.71|22.63|22.71|22.63|22.69|22.61|0
1642620450000|2022-01-19 19:27:30|22.69|22.61|22.69|22.61|22.71|22.63|22.69|22.61|0
1642620460000|2022-01-19 19:27:40|22.71|22.63|22.69|22.61|22.72|22.64|22.69|22.61|0
1642620470000|2022-01-19 19:27:50|22.72|22.64|22.72|22.64|22.72|22.64|22.69|22.61|0
1642620480000|2022-01-19 19:28:00|22.69|22.61|22.69|22.61|22.72|22.64|22.69|22.61|0
1642620500000|2022-01-19 19:28:20|22.72|22.64|22.69|22.61|22.72|22.64|22.69|22.61|0
1642620510000|2022-01-19 19:28:30|22.72|22.64|22.72|22.64|22.74|22.66|22.72|22.64|0
1642620520000|2022-01-19 19:28:40|22.69|22.61|22.72|22.64|22.72|22.64|22.69|22.61|0
1642620530000|2022-01-19 19:28:50|22.74|22.66|22.72|22.64|22.74|22.66|22.72|22.64|0
1642620550000|2022-01-19 19:29:10|22.69|22.61|22.72|22.64|22.72|22.64|22.69|22.61|0
1642620560000|2022-01-19 19:29:20|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1642620580000|2022-01-19 19:29:40|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|24
1642620590000|2022-01-19 19:29:50|22.74|22.66|22.79|22.71|22.79|22.71|22.74|22.66|9
1642620610000|2022-01-19 19:30:10|22.81|22.73|22.79|22.71|22.81|22.73|22.79|22.71|13
1642620640000|2022-01-19 19:30:40|22.81|22.73|22.81|22.73|22.82|22.74|22.81|22.73|0
1642620650000|2022-01-19 19:30:50|22.79|22.71|22.79|22.71|22.81|22.73|22.79|22.71|0
1642620670000|2022-01-19 19:31:10|22.74|22.66|22.77|22.69|22.79|22.71|22.74|22.66|10
1642620680000|2022-01-19 19:31:20|22.79|22.71|22.79|22.71|22.79|22.71|22.77|22.69|0
1642620700000|2022-01-19 19:31:40|22.81|22.73|22.81|22.73|22.82|22.74|22.81|22.73|15
1642620710000|2022-01-19 19:31:50|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1642620730000|2022-01-19 19:32:10|22.77|22.69|22.77|22.69|22.79|22.71|22.74|22.66|0
1642620740000|2022-01-19 19:32:20|22.74|22.66|22.74|22.66|22.79|22.71|22.74|22.66|0
1642620750000|2022-01-19 19:32:30|22.77|22.69|22.79|22.71|22.79|22.71|22.77|22.69|0
1642620900000|2022-01-19 19:35:00|22.74|22.66|22.74|22.66|22.77|22.69|22.74|22.66|1
1642620920000|2022-01-19 19:35:20|22.76|22.68|22.74|22.66|22.77|22.69|22.74|22.66|0
1642620930000|2022-01-19 19:35:30|22.76|22.68|22.79|22.71|22.79|22.71|22.74|22.66|0
1642620940000|2022-01-19 19:35:40|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|0
1642620950000|2022-01-19 19:35:50|22.74|22.66|22.74|22.66|22.77|22.69|22.74|22.66|0
1642620960000|2022-01-19 19:36:00|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|1
1642620970000|2022-01-19 19:36:10|22.74|22.66|22.72|22.64|22.74|22.66|22.72|22.64|0
1642620980000|2022-01-19 19:36:20|22.74|22.66|22.72|22.64|22.74|22.66|22.69|22.61|0
1642620990000|2022-01-19 19:36:30|22.69|22.61|22.74|22.66|22.74|22.66|22.69|22.61|0
1642621000000|2022-01-19 19:36:40|22.72|22.64|22.74|22.66|22.74|22.66|22.72|22.64|0
1642621010000|2022-01-19 19:36:50|22.72|22.64|22.69|22.61|22.72|22.64|22.69|22.61|0
1642621020000|2022-01-19 19:37:00|22.71|22.63|22.72|22.64|22.74|22.66|22.69|22.61|0
1642621030000|2022-01-19 19:37:10|22.74|22.66|22.74|22.66|22.74|22.66|22.72|22.64|0
1642621040000|2022-01-19 19:37:20|22.72|22.64|22.74|22.66|22.74|22.66|22.69|22.61|0
1642621050000|2022-01-19 19:37:30|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1642621060000|2022-01-19 19:37:40|22.74|22.66|22.74|22.66|22.74|22.66|22.72|22.64|0
1642621080000|2022-01-19 19:38:00|22.77|22.69|22.79|22.71|22.79|22.71|22.74|22.66|0
1642621200000|2022-01-19 19:40:00|22.77|22.69|22.79|22.71|22.79|22.71|22.77|22.69|1
1642621240000|2022-01-19 19:40:40|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|1
1642621250000|2022-01-19 19:40:50|22.77|22.69|22.79|22.71|22.79|22.71|22.77|22.69|0
1642621260000|2022-01-19 19:41:00|22.77|22.69|22.77|22.69|22.79|22.71|22.74|22.66|0
1642621270000|2022-01-19 19:41:10|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1642621360000|2022-01-19 19:42:40|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|5
1642621380000|2022-01-19 19:43:00|22.72|22.64|22.69|22.61|22.74|22.66|22.69|22.61|0
1642621410000|2022-01-19 19:43:30|22.64|22.56|22.69|22.61|22.69|22.61|22.64|22.56|1
1642621440000|2022-01-19 19:44:00|22.64|22.56|22.64|22.56|22.67|22.59|22.64|22.56|1
1642621450000|2022-01-19 19:44:10|22.66|22.58|22.64|22.56|22.67|22.59|22.64|22.56|0
1642621460000|2022-01-19 19:44:20|22.67|22.59|22.64|22.56|22.67|22.59|22.64|22.56|0
1642621470000|2022-01-19 19:44:30|22.67|22.59|22.69|22.61|22.69|22.61|22.67|22.59|0
1642621480000|2022-01-19 19:44:40|22.67|22.59|22.64|22.56|22.69|22.61|22.64|22.56|1
1642621490000|2022-01-19 19:44:50|22.69|22.61|22.64|22.56|22.69|22.61|22.64|22.56|3
1642621500000|2022-01-19 19:45:00|22.67|22.59|22.64|22.56|22.69|22.61|22.64|22.56|1
1642621560000|2022-01-19 19:46:00|22.67|22.59|22.69|22.61|22.69|22.61|22.67|22.59|0
1642621570000|2022-01-19 19:46:10|22.67|22.59|22.69|22.61|22.69|22.61|22.67|22.59|1
1642621580000|2022-01-19 19:46:20|22.64|22.56|22.69|22.61|22.69|22.61|22.64|22.56|1
1642621620000|2022-01-19 19:47:00|22.64|22.56|22.69|22.61|22.69|22.61|22.64|22.56|3
1642621640000|2022-01-19 19:47:20|22.71|22.63|22.72|22.64|22.74|22.66|22.69|22.61|4
1642621650000|2022-01-19 19:47:30|22.69|22.61|22.74|22.66|22.74|22.66|22.69|22.61|0
1642621660000|2022-01-19 19:47:40|22.72|22.64|22.74|22.66|22.74|22.66|22.72|22.64|0
1642621670000|2022-01-19 19:47:50|22.72|22.64|22.74|22.66|22.74|22.66|22.72|22.64|0
1642621680000|2022-01-19 19:48:00|22.72|22.64|22.74|22.66|22.74|22.66|22.72|22.64|0
1642621710000|2022-01-19 19:48:30|22.76|22.68|22.74|22.66|22.77|22.69|22.74|22.66|0
1642621730000|2022-01-19 19:48:50|22.76|22.68|22.74|22.66|22.77|22.69|22.74|22.66|0
1642621760000|2022-01-19 19:49:20|22.69|22.61|22.74|22.66|22.74|22.66|22.69|22.61|0
1642621770000|2022-01-19 19:49:30|22.72|22.64|22.72|22.64|22.74|22.66|22.72|22.64|0
1642621780000|2022-01-19 19:49:40|22.74|22.66|22.69|22.61|22.74|22.66|22.69|22.61|0
1642621790000|2022-01-19 19:49:50|22.72|22.64|22.74|22.66|22.74|22.66|22.69|22.61|0
1642621800000|2022-01-19 19:50:00|22.69|22.61|22.69|22.61|22.74|22.66|22.69|22.61|0
1642621830000|2022-01-19 19:50:30|22.67|22.59|22.69|22.61|22.69|22.61|22.67|22.59|1
1642621840000|2022-01-19 19:50:40|22.67|22.59|22.69|22.61|22.69|22.61|22.64|22.56|3
1642621880000|2022-01-19 19:51:20|22.71|22.63|22.72|22.64|22.74|22.66|22.71|22.63|0
1642621890000|2022-01-19 19:51:30|22.74|22.66|22.69|22.61|22.74|22.66|22.69|22.61|0
1642621920000|2022-01-19 19:52:00|22.71|22.63|22.74|22.66|22.74|22.66|22.71|22.63|0
1642621930000|2022-01-19 19:52:10|22.71|22.63|22.74|22.66|22.74|22.66|22.71|22.63|0
1642621940000|2022-01-19 19:52:20|22.72|22.64|22.74|22.66|22.74|22.66|22.69|22.61|1
1642621950000|2022-01-19 19:52:30|22.72|22.64|22.72|22.64|22.74|22.66|22.72|22.64|0
1642621960000|2022-01-19 19:52:40|22.71|22.63|22.69|22.61|22.72|22.64|22.69|22.61|0
1642621980000|2022-01-19 19:53:00|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|1
1642621990000|2022-01-19 19:53:10|22.74|22.66|22.74|22.66|22.74|22.66|22.69|22.61|0
1642622000000|2022-01-19 19:53:20|22.69|22.61|22.69|22.61|22.72|22.64|22.69|22.61|0
1642622010000|2022-01-19 19:53:30|22.71|22.63|22.69|22.61|22.74|22.66|22.69|22.61|0
1642622040000|2022-01-19 19:54:00|22.72|22.64|22.69|22.61|22.74|22.66|22.69|22.61|0
1642622090000|2022-01-19 19:54:50|22.64|22.56|22.69|22.61|22.69|22.61|22.64|22.56|1
1642622100000|2022-01-19 19:55:00|22.67|22.59|22.64|22.56|22.67|22.59|22.64|22.56|0
1642622110000|2022-01-19 19:55:10|22.67|22.59|22.64|22.56|22.67|22.59|22.64|22.56|0
1642622120000|2022-01-19 19:55:20|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|0
1642622130000|2022-01-19 19:55:30|22.67|22.59|22.64|22.56|22.67|22.59|22.64|22.56|1
1642622170000|2022-01-19 19:56:10|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|4
1642622190000|2022-01-19 19:56:30|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|1
1642622200000|2022-01-19 19:56:40|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|0
1642622210000|2022-01-19 19:56:50|22.57|22.49|22.59|22.51|22.59|22.51|22.56|22.48|0
1642622300000|2022-01-19 19:58:20|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|3
1642622330000|2022-01-19 19:58:50|22.56|22.48|22.56|22.48|22.56|22.48|22.54|22.46|10
1642622340000|2022-01-19 19:59:00|22.54|22.46|22.56|22.48|22.56|22.48|22.54|22.46|0
1642622360000|2022-01-19 19:59:20|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|0
1642622370000|2022-01-19 19:59:30|22.56|22.48|22.59|22.51|22.59|22.51|22.56|22.48|0
1642622390000|2022-01-19 19:59:50|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|0
1642622400000|2022-01-19 20:00:00|22.64|22.56|22.62|22.54|22.64|22.56|22.62|22.54|0
1642622410000|2022-01-19 20:00:10|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|0
1642622420000|2022-01-19 20:00:20|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|0
1642622430000|2022-01-19 20:00:30|22.59|22.51|22.62|22.54|22.62|22.54|22.59|22.51|0
1642622440000|2022-01-19 20:00:40|22.59|22.51|22.62|22.54|22.62|22.54|22.59|22.51|0
1642622470000|2022-01-19 20:01:10|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|0
1642622510000|2022-01-19 20:01:50|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|1
1642622540000|2022-01-19 20:02:20|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1642622560000|2022-01-19 20:02:40|22.69|22.61|22.69|22.61|22.71|22.63|22.69|22.61|0
1642622580000|2022-01-19 20:03:00|22.72|22.64|22.69|22.61|22.72|22.64|22.69|22.61|0
1642622620000|2022-01-19 20:03:40|22.72|22.64|22.72|22.64|22.72|22.64|22.69|22.61|0
1642622640000|2022-01-19 20:04:00|22.69|22.61|22.69|22.61|22.72|22.64|22.69|22.61|0
1642622650000|2022-01-19 20:04:10|22.72|22.64|22.72|22.64|22.72|22.64|22.69|22.61|0
1642622660000|2022-01-19 20:04:20|22.69|22.61|22.69|22.61|22.72|22.64|22.69|22.61|0
1642622670000|2022-01-19 20:04:30|22.72|22.64|22.69|22.61|22.72|22.64|22.69|22.61|0
1642622680000|2022-01-19 20:04:40|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1642622690000|2022-01-19 20:04:50|22.69|22.61|22.69|22.61|22.72|22.64|22.69|22.61|0
1642622720000|2022-01-19 20:05:20|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|12
1642622760000|2022-01-19 20:06:00|22.62|22.54|22.62|22.54|22.62|22.54|22.59|22.51|1
1642622770000|2022-01-19 20:06:10|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|0
1642622780000|2022-01-19 20:06:20|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|0
1642622790000|2022-01-19 20:06:30|22.59|22.51|22.62|22.54|22.62|22.54|22.59|22.51|0
1642622810000|2022-01-19 20:06:50|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|0
1642622820000|2022-01-19 20:07:00|22.62|22.54|22.59|22.51|22.62|22.54|22.59|22.51|0
1642622830000|2022-01-19 20:07:10|22.62|22.54|22.62|22.54|22.62|22.54|22.59|22.51|2
1642622840000|2022-01-19 20:07:20|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|0
1642622850000|2022-01-19 20:07:30|22.67|22.59|22.69|22.61|22.69|22.61|22.67|22.59|5
1642622860000|2022-01-19 20:07:40|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|0
1642622880000|2022-01-19 20:08:00|22.69|22.61|22.64|22.56|22.69|22.61|22.64|22.56|2
1642622890000|2022-01-19 20:08:10|22.67|22.59|22.66|22.58|22.69|22.61|22.64|22.56|0
1642622900000|2022-01-19 20:08:20|22.67|22.59|22.69|22.61|22.69|22.61|22.64|22.56|1
1642622910000|2022-01-19 20:08:30|22.71|22.63|22.74|22.66|22.74|22.66|22.71|22.63|4
1642622920000|2022-01-19 20:08:40|22.72|22.64|22.74|22.66|22.74|22.66|22.72|22.64|0
1642622930000|2022-01-19 20:08:50|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1642622940000|2022-01-19 20:09:00|22.74|22.66|22.74|22.66|22.74|22.66|22.72|22.64|0
1642622990000|2022-01-19 20:09:50|22.72|22.64|22.72|22.64|22.74|22.66|22.72|22.64|0
1642623000000|2022-01-19 20:10:00|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1642623010000|2022-01-19 20:10:10|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1642623030000|2022-01-19 20:10:30|22.69|22.61|22.72|22.64|22.72|22.64|22.69|22.61|0
1642623040000|2022-01-19 20:10:40|22.69|22.61|22.72|22.64|22.72|22.64|22.69|22.61|1
1642623050000|2022-01-19 20:10:50|22.69|22.61|22.72|22.64|22.72|22.64|22.69|22.61|0
1642623070000|2022-01-19 20:11:10|22.69|22.61|22.69|22.61|22.72|22.64|22.69|22.61|0
1642623080000|2022-01-19 20:11:20|22.72|22.64|22.69|22.61|22.72|22.64|22.69|22.61|0
1642623090000|2022-01-19 20:11:30|22.71|22.63|22.72|22.64|22.72|22.64|22.69|22.61|0
1642623100000|2022-01-19 20:11:40|22.69|22.61|22.72|22.64|22.72|22.64|22.69|22.61|0
1642623110000|2022-01-19 20:11:50|22.69|22.61|22.69|22.61|22.72|22.64|22.69|22.61|0
1642623120000|2022-01-19 20:12:00|22.72|22.64|22.69|22.61|22.72|22.64|22.69|22.61|0
1642623150000|2022-01-19 20:12:30|22.72|22.64|22.69|22.61|22.72|22.64|22.69|22.61|0
1642623180000|2022-01-19 20:13:00|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|2
1642623190000|2022-01-19 20:13:10|22.62|22.54|22.64|22.56|22.64|22.56|22.62|22.54|0
1642623200000|2022-01-19 20:13:20|22.62|22.54|22.62|22.54|22.64|22.56|22.62|22.54|0
1642623230000|2022-01-19 20:13:50|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|0
1642623240000|2022-01-19 20:14:00|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|1
1642623260000|2022-01-19 20:14:20|||||||||1
1642623270000|2022-01-19 20:14:30|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1642623300000|2022-01-19 20:15:00|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|0
1642623310000|2022-01-19 20:15:10|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|0
1642623320000|2022-01-19 20:15:20|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|0
1642623330000|2022-01-19 20:15:30|22.57|22.49|22.59|22.51|22.59|22.51|22.54|22.46|0
1642623340000|2022-01-19 20:15:40|22.62|22.54|22.59|22.51|22.62|22.54|22.59|22.51|0
1642623350000|2022-01-19 20:15:50|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|0
1642623360000|2022-01-19 20:16:00|22.59|22.51|22.64|22.56|22.64|22.56|22.59|22.51|0
1642623380000|2022-01-19 20:16:20|22.62|22.54|22.62|22.54|22.64|22.56|22.62|22.54|0
1642623390000|2022-01-19 20:16:30|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|0
1642623400000|2022-01-19 20:16:40|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|0
1642623420000|2022-01-19 20:17:00|22.64|22.56|22.62|22.54|22.64|22.56|22.62|22.54|0
1642623430000|2022-01-19 20:17:10|22.64|22.56|22.64|22.56|22.67|22.59|22.64|22.56|0
1642623450000|2022-01-19 20:17:30|22.62|22.54|22.64|22.56|22.64|22.56|22.62|22.54|0
1642623460000|2022-01-19 20:17:40|22.62|22.54|22.64|22.56|22.64|22.56|22.62|22.54|0
1642623470000|2022-01-19 20:17:50|22.67|22.59|22.66|22.58|22.69|22.61|22.66|22.58|1
1642623480000|2022-01-19 20:18:00|22.67|22.59|22.64|22.56|22.67|22.59|22.64|22.56|1
1642623510000|2022-01-19 20:18:30|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|0
1642623520000|2022-01-19 20:18:40|22.64|22.56|22.62|22.54|22.64|22.56|22.62|22.54|0
1642623540000|2022-01-19 20:19:00|22.64|22.56|22.62|22.54|22.64|22.56|22.62|22.54|0
1642623550000|2022-01-19 20:19:10|22.64|22.56|22.64|22.56|22.67|22.59|22.64|22.56|0
1642623570000|2022-01-19 20:19:30|22.67|22.59|22.64|22.56|22.67|22.59|22.64|22.56|0
1642623580000|2022-01-19 20:19:40|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|0
1642623600000|2022-01-19 20:20:00|22.59|22.51|22.62|22.54|22.62|22.54|22.59|22.51|0
1642623620000|2022-01-19 20:20:20|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|0
1642623630000|2022-01-19 20:20:30|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1642623660000|2022-01-19 20:21:00|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|0
1642623670000|2022-01-19 20:21:10|22.62|22.54|22.62|22.54|22.64|22.56|22.62|22.54|0
1642623700000|2022-01-19 20:21:40|22.59|22.51|22.57|22.49|22.59|22.51|22.57|22.49|0
1642623720000|2022-01-19 20:22:00|22.59|22.51|22.59|22.51|22.62|22.54|22.59|22.51|0
1642623730000|2022-01-19 20:22:10|22.62|22.54|22.59|22.51|22.62|22.54|22.59|22.51|0
1642623750000|2022-01-19 20:22:30|22.62|22.54|22.62|22.54|22.62|22.54|22.59|22.51|0
1642623760000|2022-01-19 20:22:40|22.59|22.51|22.59|22.51|22.62|22.54|22.59|22.51|0
1642623770000|2022-01-19 20:22:50|22.62|22.54|22.62|22.54|22.62|22.54|22.59|22.51|1
1642623780000|2022-01-19 20:23:00|22.59|22.51|22.59|22.51|22.62|22.54|22.59|22.51|0
1642623800000|2022-01-19 20:23:20|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|1
1642623820000|2022-01-19 20:23:40|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|0
1642623840000|2022-01-19 20:24:00|22.62|22.54|22.62|22.54|22.62|22.54|22.59|22.51|0
1642623850000|2022-01-19 20:24:10|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|0
1642623870000|2022-01-19 20:24:30|22.62|22.54|22.62|22.54|22.62|22.54|22.59|22.51|1
1642623910000|2022-01-19 20:25:10|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|0
1642623920000|2022-01-19 20:25:20|22.62|22.54|22.59|22.51|22.62|22.54|22.59|22.51|0
1642623930000|2022-01-19 20:25:30|22.62|22.54|22.59|22.51|22.62|22.54|22.59|22.51|0
1642623940000|2022-01-19 20:25:40|22.62|22.54|22.59|22.51|22.62|22.54|22.59|22.51|0
1642623980000|2022-01-19 20:26:20|22.62|22.54|22.62|22.54|22.62|22.54|22.59|22.51|0
1642623990000|2022-01-19 20:26:30|22.59|22.51|22.62|22.54|22.62|22.54|22.59|22.51|0
1642624000000|2022-01-19 20:26:40|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|0
1642624020000|2022-01-19 20:27:00|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|0
1642624040000|2022-01-19 20:27:20|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1642624050000|2022-01-19 20:27:30|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1642624060000|2022-01-19 20:27:40|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1642624070000|2022-01-19 20:27:50|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1642624080000|2022-01-19 20:28:00|22.72|22.64|22.72|22.64|22.74|22.66|22.72|22.64|1
1642624090000|2022-01-19 20:28:10|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1642624100000|2022-01-19 20:28:20|||||||||1
1642624110000|2022-01-19 20:28:30|22.77|22.69|22.79|22.71|22.79|22.71|22.77|22.69|0
1642624120000|2022-01-19 20:28:40|||||||||1
1642624200000|2022-01-19 20:30:00|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|4
1642624210000|2022-01-19 20:30:10|22.84|22.76|22.82|22.74|22.84|22.76|22.82|22.74|0
1642624220000|2022-01-19 20:30:20|22.81|22.73|22.79|22.71|22.81|22.73|22.79|22.71|0
1642624260000|2022-01-19 20:31:00|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|0
1642624270000|2022-01-19 20:31:10|22.79|22.71|22.79|22.71|22.79|22.71|22.77|22.69|0
1642624280000|2022-01-19 20:31:20|22.81|22.73|22.84|22.76|22.84|22.76|22.81|22.73|0
1642624300000|2022-01-19 20:31:40|||||||||1
1642624310000|2022-01-19 20:31:50|22.86|22.78|22.84|22.76|22.86|22.78|22.84|22.76|11
1642624320000|2022-01-19 20:32:00|22.89|22.81|22.89|22.81|22.91|22.83|22.89|22.81|2
1642624330000|2022-01-19 20:32:10|22.91|22.83|22.94|22.86|22.94|22.86|22.91|22.83|0
1642624340000|2022-01-19 20:32:20|22.91|22.83|22.94|22.86|22.94|22.86|22.91|22.83|0
1642624350000|2022-01-19 20:32:30|22.96|22.88|22.94|22.86|22.96|22.88|22.94|22.86|0
1642624360000|2022-01-19 20:32:40|22.96|22.88|22.94|22.86|22.96|22.88|22.94|22.86|0
1642624370000|2022-01-19 20:32:50|22.96|22.88|22.94|22.86|22.96|22.88|22.94|22.86|0
1642624380000|2022-01-19 20:33:00|22.96|22.88|22.96|22.88|22.96|22.88|22.94|22.86|0
1642624390000|2022-01-19 20:33:10|22.94|22.86|22.97|22.89|22.97|22.89|22.94|22.86|0
1642624400000|2022-01-19 20:33:20|22.96|22.88|22.96|22.88|22.96|22.88|22.94|22.86|0
1642624420000|2022-01-19 20:33:40|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|0
1642624440000|2022-01-19 20:34:00|22.96|22.88|22.97|22.89|22.99|22.91|22.96|22.88|0
1642624450000|2022-01-19 20:34:10|22.96|22.88|22.99|22.91|22.99|22.91|22.96|22.88|0
1642624460000|2022-01-19 20:34:20|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|0
1642624470000|2022-01-19 20:34:30|22.94|22.86|22.96|22.88|22.96|22.88|22.94|22.86|9
1642624480000|2022-01-19 20:34:40|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|0
1642624490000|2022-01-19 20:34:50|23.01|22.93|22.99|22.91|23.01|22.93|22.99|22.91|0
1642624500000|2022-01-19 20:35:00|23.01|22.93|23.01|22.93|23.01|22.93|22.99|22.91|1
1642624510000|2022-01-19 20:35:10|22.99|22.91|23.01|22.93|23.01|22.93|22.99|22.91|0
1642624520000|2022-01-19 20:35:20|23.03|22.95|23.04|22.96|23.04|22.96|23.01|22.93|1
1642624540000|2022-01-19 20:35:40|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1642624550000|2022-01-19 20:35:50|23.04|22.96|23.04|22.96|23.04|22.96|23.01|22.93|0
1642624560000|2022-01-19 20:36:00|23.01|22.93|23.01|22.93|23.04|22.96|23.01|22.93|0
1642624570000|2022-01-19 20:36:10|22.99|22.91|22.96|22.88|22.99|22.91|22.96|22.88|2
1642624580000|2022-01-19 20:36:20|22.94|22.86|22.96|22.88|22.96|22.88|22.94|22.86|0
1642624590000|2022-01-19 20:36:30|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|0
1642624600000|2022-01-19 20:36:40|22.96|22.88|22.94|22.86|22.96|22.88|22.91|22.83|0
1642624610000|2022-01-19 20:36:50|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|0
1642624620000|2022-01-19 20:37:00|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|0
1642624630000|2022-01-19 20:37:10|22.96|22.88|22.94|22.86|22.96|22.88|22.94|22.86|0
1642624660000|2022-01-19 20:37:40|22.92|22.84|22.94|22.86|22.94|22.86|22.92|22.84|0
1642624680000|2022-01-19 20:38:00|22.96|22.88|22.96|22.88|22.96|22.88|22.94|22.86|0
1642624690000|2022-01-19 20:38:10|22.97|22.89|22.97|22.89|22.97|22.89|22.96|22.88|0
1642624700000|2022-01-19 20:38:20|22.96|22.88|23.01|22.93|23.01|22.93|22.96|22.88|0
1642624710000|2022-01-19 20:38:30|22.99|22.91|23.01|22.93|23.01|22.93|22.99|22.91|0
1642624720000|2022-01-19 20:38:40|22.99|22.91|22.99|22.91|23.01|22.93|22.99|22.91|0
1642624730000|2022-01-19 20:38:50|23.01|22.93|22.99|22.91|23.01|22.93|22.99|22.91|0
1642624740000|2022-01-19 20:39:00|22.96|22.88|22.99|22.91|22.99|22.91|22.96|22.88|0
1642624750000|2022-01-19 20:39:10|22.96|22.88|22.96|22.88|22.99|22.91|22.96|22.88|0
1642624760000|2022-01-19 20:39:20|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|0
1642624770000|2022-01-19 20:39:30|22.96|22.88|22.99|22.91|22.99|22.91|22.96|22.88|0
1642624800000|2022-01-19 20:40:00|23.01|22.93|23.01|22.93|23.01|22.93|22.99|22.91|0
1642624810000|2022-01-19 20:40:10|22.99|22.91|22.99|22.91|23.01|22.93|22.99|22.91|0
1642624820000|2022-01-19 20:40:20|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1642624830000|2022-01-19 20:40:30|22.99|22.91|22.96|22.88|22.99|22.91|22.96|22.88|0
1642624840000|2022-01-19 20:40:40|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|0
1642624850000|2022-01-19 20:40:50|23.01|22.93|22.99|22.91|23.01|22.93|22.99|22.91|0
1642624860000|2022-01-19 20:41:00|22.96|22.88|22.94|22.86|22.96|22.88|22.94|22.86|0
1642624870000|2022-01-19 20:41:10|22.92|22.84|22.94|22.86|22.94|22.86|22.92|22.84|0
1642624880000|2022-01-19 20:41:20|22.92|22.84|22.92|22.84|22.94|22.86|22.92|22.84|0
1642624900000|2022-01-19 20:41:40|22.89|22.81|22.92|22.84|22.92|22.84|22.89|22.81|0
1642624910000|2022-01-19 20:41:50|22.89|22.81|22.89|22.81|22.91|22.83|22.89|22.81|0
1642624920000|2022-01-19 20:42:00|22.92|22.84|22.89|22.81|22.92|22.84|22.89|22.81|6
1642624930000|2022-01-19 20:42:10|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|0
1642624940000|2022-01-19 20:42:20|22.89|22.81|22.91|22.83|22.91|22.83|22.89|22.81|0
1642624950000|2022-01-19 20:42:30|22.92|22.84|22.94|22.86|22.94|22.86|22.92|22.84|0
1642624960000|2022-01-19 20:42:40|22.92|22.84|22.92|22.84|22.92|22.84|22.91|22.83|0
1642624970000|2022-01-19 20:42:50|22.91|22.83|22.89|22.81|22.92|22.84|22.89|22.81|0
1642624980000|2022-01-19 20:43:00|22.91|22.83|22.89|22.81|22.91|22.83|22.89|22.81|0
1642625010000|2022-01-19 20:43:30|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|0
1642625020000|2022-01-19 20:43:40|22.89|22.81|22.87|22.79|22.89|22.81|22.87|22.79|0
1642625030000|2022-01-19 20:43:50|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1642625040000|2022-01-19 20:44:00|22.87|22.79|22.86|22.78|22.87|22.79|22.84|22.76|6
1642625050000|2022-01-19 20:44:10|22.84|22.76|22.87|22.79|22.87|22.79|22.84|22.76|0
1642625070000|2022-01-19 20:44:30|22.86|22.78|22.84|22.76|22.86|22.78|22.84|22.76|0
1642625080000|2022-01-19 20:44:40|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|0
1642625090000|2022-01-19 20:44:50|22.87|22.79|22.86|22.78|22.87|22.79|22.86|22.78|0
1642625100000|2022-01-19 20:45:00|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1642625140000|2022-01-19 20:45:40|22.87|22.79|22.84|22.76|22.87|22.79|22.84|22.76|0
1642625160000|2022-01-19 20:46:00|22.87|22.79|22.86|22.78|22.87|22.79|22.86|22.78|0
1642625170000|2022-01-19 20:46:10|22.87|22.79|22.84|22.76|22.87|22.79|22.84|22.76|0
1642625220000|2022-01-19 20:47:00|22.82|22.74|22.79|22.71|22.84|22.76|22.79|22.71|1
1642625230000|2022-01-19 20:47:10|22.84|22.76|22.79|22.71|22.84|22.76|22.79|22.71|0
1642625290000|2022-01-19 20:48:10|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|1
1642625300000|2022-01-19 20:48:20|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|1
1642625400000|2022-01-19 20:50:00|22.84|22.76|22.87|22.79|22.89|22.81|22.84|22.76|2
1642625410000|2022-01-19 20:50:10|22.89|22.81|22.89|22.81|22.92|22.84|22.89|22.81|0
1642625430000|2022-01-19 20:50:30|22.92|22.84|22.94|22.86|22.94|22.86|22.92|22.84|1
1642625440000|2022-01-19 20:50:40|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|0
1642625450000|2022-01-19 20:50:50|22.94|22.86|22.94|22.86|22.94|22.86|22.92|22.84|0
1642625460000|2022-01-19 20:51:00|22.92|22.84|22.92|22.84|22.94|22.86|22.91|22.83|0
1642625470000|2022-01-19 20:51:10|22.94|22.86|22.96|22.88|22.96|22.88|22.94|22.86|0
1642625480000|2022-01-19 20:51:20|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|0
1642625500000|2022-01-19 20:51:40|22.96|22.88|22.96|22.88|22.96|22.88|22.94|22.86|0
1642625510000|2022-01-19 20:51:50|22.94|22.86|22.96|22.88|22.96|22.88|22.94|22.86|0
1642625530000|2022-01-19 20:52:10|22.99|22.91|22.99|22.91|23.01|22.93|22.99|22.91|0
1642625580000|2022-01-19 20:53:00|23.04|22.96|23.04|22.96|23.04|22.96|23.01|22.93|4
1642625650000|2022-01-19 20:54:10|||||||||41
1642625670000|2022-01-19 20:54:30|23.02|22.94|22.99|22.91|23.02|22.94|22.99|22.91|3
1642625680000|2022-01-19 20:54:40|22.97|22.89|22.94|22.86|22.97|22.89|22.94|22.86|20
1642625690000|2022-01-19 20:54:50|||||||||2
1642625700000|2022-01-19 20:55:00|22.99|22.91|22.97|22.89|22.99|22.91|22.97|22.89|10
1642625710000|2022-01-19 20:55:10|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|7
1642625730000|2022-01-19 20:55:30|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|2
1642625740000|2022-01-19 20:55:40|23.07|22.99|23.12|23.04|23.14|23.06|23.07|22.99|56
1642625750000|2022-01-19 20:55:50|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|3
1642625760000|2022-01-19 20:56:00|23.07|22.99|23.09|23.01|23.09|23.01|23.07|22.99|0
1642625770000|2022-01-19 20:56:10|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|2
1642625780000|2022-01-19 20:56:20|23.14|23.06|23.14|23.06|23.14|23.06|23.12|23.04|0
1642625790000|2022-01-19 20:56:30|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|1
1642625800000|2022-01-19 20:56:40|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|0
1642625810000|2022-01-19 20:56:50|23.06|22.98|23.04|22.96|23.06|22.98|23.04|22.96|5
1642625820000|2022-01-19 20:57:00|23.09|23.01|23.09|23.01|23.09|23.01|23.06|22.98|3
1642625840000|2022-01-19 20:57:20|23.14|23.06|23.09|23.01|23.14|23.06|23.09|23.01|1
1642625850000|2022-01-19 20:57:30|23.06|22.98|23.09|23.01|23.09|23.01|23.06|22.98|0
1642625880000|2022-01-19 20:58:00|||||||||6
1642625900000|2022-01-19 20:58:20|23.14|23.06|23.11|23.03|23.14|23.06|23.11|23.03|1
1642625910000|2022-01-19 20:58:30|23.14|23.06|23.14|23.06|23.14|23.06|23.11|23.03|0
1642625930000|2022-01-19 20:58:50|23.19|23.11|23.16|23.08|23.19|23.11|23.16|23.08|23
1642625940000|2022-01-19 20:59:00|23.19|23.11|23.16|23.08|23.19|23.11|23.16|23.08|0
1642625950000|2022-01-19 20:59:10|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|2
1642625960000|2022-01-19 20:59:20|23.24|23.16|23.29|23.21|23.29|23.21|23.21|23.13|5
1642625970000|2022-01-19 20:59:30|23.33|23.25|23.33|23.25|23.33|23.25|23.33|23.25|21
1642625980000|2022-01-19 20:59:40|23.38|23.3|23.45|23.15|23.46|23.38|23.38|23.15|95
1642625990000|2022-01-19 20:59:50|23.4|23.1|23.39|23.09|23.42|23.12|23.39|23.09|0
1642637700000|2022-01-20 00:15:00|23.36|23.11|23.36|23.11|23.36|23.11|23.36|23.11|0
1642637710000|2022-01-20 00:15:10|23.34|23.09|23.33|23.08|23.34|23.09|23.33|23.08|0
1642637720000|2022-01-20 00:15:20|23.22|23.14|23.33|23.08|23.33|23.14|23.22|23.08|0
1642637760000|2022-01-20 00:16:00|23.22|23.14|23.22|23.14|23.33|23.14|23.22|23.05|0
1642637770000|2022-01-20 00:16:10|23.33|23.08|23.22|23.14|23.33|23.14|23.22|23.08|0
1642637800000|2022-01-20 00:16:40|23.33|23.08|23.22|23.14|23.33|23.16|23.22|23.08|0
1642637850000|2022-01-20 00:17:30|23.18|22.88|23.18|22.88|23.18|22.88|23.18|22.88|0
1642637860000|2022-01-20 00:17:40|23.28|23.03|23.28|23.03|23.28|23.03|23.28|23.03|0
1642637900000|2022-01-20 00:18:20|23.3|23.05|23.3|23.05|23.3|23.05|23.3|23.05|0
1642637910000|2022-01-20 00:18:30|23.28|23.03|23.28|23.03|23.28|23.03|23.28|23.03|0
1642637920000|2022-01-20 00:18:40|23.3|23.05|23.3|23.05|23.3|23.05|23.28|23.03|0
1642637930000|2022-01-20 00:18:50|23.28|23.03|23.3|23.05|23.3|23.05|23.28|23.03|0
1642637940000|2022-01-20 00:19:00|23.28|23.03|23.28|23.03|23.3|23.05|23.28|23.03|0
1642637950000|2022-01-20 00:19:10|23.3|23.05|23.3|23.05|23.3|23.05|23.28|23.03|0
1642637960000|2022-01-20 00:19:20|23.28|23.03|23.3|23.05|23.3|23.05|23.28|23.03|0
1642638000000|2022-01-20 00:20:00|23.28|23.03|23.28|23.03|23.28|23.03|23.28|23.03|0
1642638600000|2022-01-20 00:30:00|23.29|23.04|23.29|23.04|23.29|23.04|23.29|23.04|0
1642638640000|2022-01-20 00:30:40|23.28|23.03|23.28|23.03|23.28|23.03|23.28|23.03|0
1642638670000|2022-01-20 00:31:10|23.29|23.04|23.29|23.04|23.29|23.04|23.29|23.04|0
1642638690000|2022-01-20 00:31:30|23.28|23.03|23.28|23.03|23.28|23.03|23.28|23.03|0
1642638840000|2022-01-20 00:34:00|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1642638850000|2022-01-20 00:34:10|23.21|22.91|23.18|22.88|23.21|22.91|23.18|22.88|0
1642638960000|2022-01-20 00:36:00|23.23|22.98|23.26|23.01|23.26|23.01|23.23|22.98|0
1642639060000|2022-01-20 00:37:40|23.24|22.94|23.22|23.14|23.24|23.14|23.22|22.93|0
1642639580000|2022-01-20 00:46:20|23.26|23.01|23.23|22.93|23.26|23.01|23.23|22.93|0
1642639590000|2022-01-20 00:46:30|23.26|22.96|23.33|23.08|23.33|23.08|23.26|22.96|0
1642639870000|2022-01-20 00:51:10|23.34|23.09|23.34|23.09|23.34|23.09|23.34|23.09|0
1642639930000|2022-01-20 00:52:10|23.33|23.08|23.33|23.08|23.33|23.08|23.33|23.08|0
1642639950000|2022-01-20 00:52:30|23.34|23.09|23.34|23.09|23.34|23.09|23.34|23.09|0
1642640080000|2022-01-20 00:54:40|23.33|23.08|23.33|23.08|23.33|23.08|23.33|23.08|0
1642640400000|2022-01-20 01:00:00|23.24|22.94|23.21|22.91|23.24|22.94|23.21|22.91|1
1642640450000|2022-01-20 01:00:50|23.19|23.11|23.21|22.91|23.21|23.11|23.19|22.91|1
1642640480000|2022-01-20 01:01:20|23.16||23.16||23.16||23.16||0
1642640490000|2022-01-20 01:01:30|23.14|22.89|23.14|22.89|23.14|22.89|23.14|22.89|0
1642640610000|2022-01-20 01:03:30|23.11|22.86|23.11|22.86|23.11|22.86|23.11|22.86|0
1642640680000|2022-01-20 01:04:40|23.16|22.87|23.16|22.86|23.16|22.87|23.12|22.86|0
1642640690000|2022-01-20 01:04:50|23.12|22.87|23.12|22.87|23.16|22.87|23.12|22.86|0
1642640700000|2022-01-20 01:05:00|23.11|22.86|23.19|22.94|23.19|22.94|23.11|22.86|0
1642640830000|2022-01-20 01:07:10|23.08|23|23.14|22.89|23.19|23|23.08|22.89|0
1642640860000|2022-01-20 01:07:40|23.16|22.91|23.14|22.89|23.16|22.91|23.14|22.89|0
1642640890000|2022-01-20 01:08:10|23.12|22.87|23.12|22.87|23.12|22.87|23.12|22.82|1
1642640960000|2022-01-20 01:09:20||22.82||22.87||22.87||22.82|0
1642641020000|2022-01-20 01:10:20||22.82||22.87||22.87||22.82|0
1642641100000|2022-01-20 01:11:40|23.31|23.01|23.31|23.01|23.31|23.01|23.31|23.01|3
1642641160000|2022-01-20 01:12:40|23.29|22.99|23.24|22.94|23.29|22.99|23.24|22.94|0
1642641170000|2022-01-20 01:12:50|23.19|22.89|23.26|22.96|23.26|22.96|23.19|22.89|0
1642641200000|2022-01-20 01:13:20|23.24|22.94|23.26|22.96|23.26|22.96|23.24|22.94|0
1642641230000|2022-01-20 01:13:50|23.24|22.94|23.34|23.09|23.34|23.09|23.24|22.94|0
1642641300000|2022-01-20 01:15:00|23.36|23.11|23.36|23.11|23.36|23.11|23.34|23.09|0
1642641340000|2022-01-20 01:15:40|23.39|23.14|23.39|23.14|23.39|23.14|23.39|23.14|0
1642641360000|2022-01-20 01:16:00|23.33|23.25|23.39|23.14|23.39|23.25|23.33|23.14|0
1642641530000|2022-01-20 01:18:50|23.33|23.25|23.39|23.14|23.39|23.25|23.33|23.14|0
1642641560000|2022-01-20 01:19:20|23.48|23.23|23.49|23.24|23.49|23.24|23.48|23.23|1
1642641570000|2022-01-20 01:19:30|23.46|23.21|23.46|23.21|23.46|23.21|23.46|23.21|0
1642641610000|2022-01-20 01:20:10|||||||||1
1642641620000|2022-01-20 01:20:20|23.45|23.37|23.51|23.21|23.51|23.37|23.45|23.21|1
1642641640000|2022-01-20 01:20:40||23.26||23.26||23.26||23.21|1
1642641650000|2022-01-20 01:20:50||23.21||23.21||23.21||23.21|0
1642641660000|2022-01-20 01:21:00|23.49|23.26|23.51|23.21|23.51|23.41|23.49|23.21|1
1642641670000|2022-01-20 01:21:10|23.47|23.39|23.47|23.39|23.47|23.39|23.47|23.39|0
1642641720000|2022-01-20 01:22:00|23.58|23.33|23.58|23.33|23.58|23.39|23.47|23.33|0
1642641730000|2022-01-20 01:22:10|23.47|23.39|23.47|23.39|23.47|23.39|23.47|23.39|0
1642641740000|2022-01-20 01:22:20|23.58|23.33|23.58|23.33|23.58|23.33|23.58|23.33|0
1642641760000|2022-01-20 01:22:40|23.56|23.26|23.56|23.26|23.56|23.26|23.56|23.26|1
1642641790000|2022-01-20 01:23:10|23.51|23.23|23.51|23.21|23.53|23.26|23.51|23.21|0
1642641860000|2022-01-20 01:24:20|23.46||23.46||23.46||23.46||0
1642641870000|2022-01-20 01:24:30|23.51||23.46||23.51||23.46||0
1642641880000|2022-01-20 01:24:40|23.51||23.51||23.51||23.46||0
1642641890000|2022-01-20 01:24:50|23.46||23.46||23.51||23.46||0
1642641900000|2022-01-20 01:25:00|23.51||23.51||23.51||23.51||0
1642641920000|2022-01-20 01:25:20|23.46|23.23|23.51|23.21|23.51|23.23|23.46|23.21|0
1642641940000|2022-01-20 01:25:40||23.26||23.21||23.26||23.21|0
1642641950000|2022-01-20 01:25:50|23.46||23.46||23.46||23.46||0
1642641980000|2022-01-20 01:26:20||23.16||23.16||23.16||23.16|0
1642642010000|2022-01-20 01:26:50|23.41||23.41||23.41||23.41||0
1642642020000|2022-01-20 01:27:00|23.38|23.13|23.39|23.14|23.41|23.16|23.38|23.13|0
1642642030000|2022-01-20 01:27:10|23.41|23.16|23.41|23.16|23.41|23.16|23.41|23.16|0
1642642190000|2022-01-20 01:29:50||23.11||23.11||23.11||23.11|0
1642642210000|2022-01-20 01:30:10|23.36|23.08|23.33|23.08|23.36|23.11|23.33|23.08|0
1642642230000|2022-01-20 01:30:30|23.36|23.11|23.36|23.11|23.36|23.11|23.36|23.11|0
1642642250000|2022-01-20 01:30:50|23.33|23.08|23.33|23.08|23.33|23.08|23.33|23.08|0
1642642260000|2022-01-20 01:31:00|23.36|23.11|23.36|23.11|23.36|23.11|23.36|23.11|0
1642642270000|2022-01-20 01:31:10|23.33|23.08|23.36|23.11|23.36|23.11|23.33|23.08|0
1642642300000|2022-01-20 01:31:40|23.41||23.41||23.41||23.41||0
1642642330000|2022-01-20 01:32:10|23.36||23.36||23.36||23.36||0
1642642340000|2022-01-20 01:32:20|23.34|23.09|23.34|23.09|23.34|23.09|23.34|23.09|0
1642642350000|2022-01-20 01:32:30|23.36|23.11|23.36|23.11|23.36|23.11|23.36|23.11|0
1642642370000|2022-01-20 01:32:50|23.34|23.09|23.34|23.09|23.34|23.09|23.34|23.09|0
1642642380000|2022-01-20 01:33:00|23.36|23.11|23.36|23.11|23.36|23.11|23.36|23.11|0
1642642390000|2022-01-20 01:33:10|23.34|23.09|23.36|23.11|23.36|23.11|23.34|23.09|0
1642642400000|2022-01-20 01:33:20|23.34|23.09|23.36|23.11|23.36|23.11|23.34|23.09|0
1642642410000|2022-01-20 01:33:30|23.34|23.09|23.34|23.09|23.34|23.09|23.34|23.09|0
1642642420000|2022-01-20 01:33:40|23.36|23.11|23.36|23.11|23.36|23.11|23.36|23.11|0
1642642480000|2022-01-20 01:34:40|23.34|23.09|23.34|23.09|23.34|23.09|23.34|23.09|0
1642642490000|2022-01-20 01:34:50|23.36|23.11|23.36|23.11|23.36|23.11|23.36|23.11|0
1642642500000|2022-01-20 01:35:00|23.34|23.09|23.36|23.11|23.36|23.11|23.34|23.09|0
1642642510000|2022-01-20 01:35:10|23.34|23.09|23.36|23.11|23.36|23.11|23.34|23.09|0
1642642540000|2022-01-20 01:35:40|23.34|23.09|23.34|23.09|23.34|23.09|23.34|23.09|0
1642642550000|2022-01-20 01:35:50|23.36|23.11|23.34|23.09|23.36|23.11|23.34|23.09|0
1642642560000|2022-01-20 01:36:00|23.36|23.11|23.36|23.11|23.36|23.11|23.36|23.11|0
1642642570000|2022-01-20 01:36:10|23.34|23.09|23.33|23.08|23.34|23.09|23.33|23.08|0
1642642580000|2022-01-20 01:36:20|23.34|23.09|23.36|23.11|23.36|23.11|23.33|23.08|0
1642642600000|2022-01-20 01:36:40|23.34|23.09|23.36|23.11|23.36|23.11|23.34|23.09|0
1642642640000|2022-01-20 01:37:20|23.34|23.09|23.38|23.13|23.38|23.13|23.34|23.09|0
1642642670000|2022-01-20 01:37:50|23.28|23.2|23.33|23.08|23.33|23.2|23.27|23.08|1
1642642760000|2022-01-20 01:39:20|23.34|23.09|23.33|23.08|23.36|23.11|23.33|23.08|0
1642642800000|2022-01-20 01:40:00|23.34|23.09|23.34|23.09|23.34|23.09|23.33|23.08|0
1642642810000|2022-01-20 01:40:10|23.36|23.11|23.36|23.11|23.36|23.11|23.36|23.11|0
1642642820000|2022-01-20 01:40:20|23.41|23.16|23.41|23.16|23.41|23.16|23.41|23.16|0
1642642850000|2022-01-20 01:40:50||23.11||23.11||23.16||23.11|0
1642642870000|2022-01-20 01:41:10|23.36||23.41||23.41||23.36||0
1642642880000|2022-01-20 01:41:20|23.36||23.36||23.36||23.36||0
1642642900000|2022-01-20 01:41:40|23.41||23.41||23.41||23.41||0
1642642910000|2022-01-20 01:41:50|23.36||23.41||23.41||23.36||0
1642642920000|2022-01-20 01:42:00|23.36||23.36||23.36||23.36||0
1642642930000|2022-01-20 01:42:10|23.41||23.41||23.41||23.41||0
1642642950000|2022-01-20 01:42:30|23.36||23.36||23.36||23.36||0
1642642960000|2022-01-20 01:42:40|23.31|23.06|23.31|23.01|23.31|23.06|23.31|23.01|0
1642643070000|2022-01-20 01:44:30|23.34|23.04|23.34|23.04|23.34|23.04|23.34|23.04|0
1642643110000|2022-01-20 01:45:10|23.31|23.01|23.36|23.06|23.36|23.06|23.31|23.01|0
1642643120000|2022-01-20 01:45:20|23.31||23.31||23.31||23.31||0
1642643220000|2022-01-20 01:47:00|23.29|23.04|23.31|23.06|23.31|23.06|23.29|23.04|0
1642643330000|2022-01-20 01:48:50|23.29|23.04|23.31|23.06|23.31|23.06|23.29|23.04|0
1642643910000|2022-01-20 01:58:30|23.33|23.08|23.33|23.08|23.33|23.08|23.33|23.08|0
1642643920000|2022-01-20 01:58:40|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|0
1642643930000|2022-01-20 01:58:50|23.3|23.22|23.33|23.08|23.38|23.22|23.27|23.08|7
1642643970000|2022-01-20 01:59:30|23.36|23.11|23.36|23.11|23.36|23.11|23.36|23.11|0
1642644000000|2022-01-20 02:00:00|23.33|23.08|23.35|23.1|23.35|23.1|23.33|23.08|0
1642644010000|2022-01-20 02:00:10|23.33|23.08|23.33|23.08|23.33|23.08|23.33|23.08|0
1642644020000|2022-01-20 02:00:20|23.35|23.1|23.36|23.11|23.36|23.11|23.35|23.1|0
1642644040000|2022-01-20 02:00:40|23.33|23.08|23.33|23.08|23.33|23.08|23.33|23.08|0
1642644050000|2022-01-20 02:00:50|23.35|23.1|23.36|23.11|23.36|23.11|23.35|23.1|0
1642644070000|2022-01-20 02:01:10|23.33|23.08|23.33|23.08|23.33|23.08|23.33|23.08|0
1642644110000|2022-01-20 02:01:50|23.22|23.14|23.23|22.93|23.23|23.14|23.22|22.93|2
1642644120000|2022-01-20 02:02:00|23.26|22.96|23.23|22.93|23.26|22.96|23.23|22.93|0
1642644230000|2022-01-20 02:03:50|23.24|22.94|23.21|22.91|23.24|22.94|23.21|22.91|1
1642644260000|2022-01-20 02:04:20|23.23|22.93|23.21|22.91|23.23|22.93|23.21|22.91|0
1642644270000|2022-01-20 02:04:30|23.23|22.93|23.23|22.93|23.23|22.93|23.23|22.93|0
1642644300000|2022-01-20 02:05:00|23.21|22.91|23.21|22.91|23.21|22.91|23.21|22.91|0
1642644320000|2022-01-20 02:05:20|23.23|22.93|23.23|22.93|23.23|22.93|23.23|22.93|0
1642644630000|2022-01-20 02:10:30|23.21|22.91|23.26|22.96|23.26|22.96|23.21|22.91|0
1642644790000|2022-01-20 02:13:10|23.21|22.94|23.26|22.96|23.26|22.96|23.21|22.94|0
1642644890000|2022-01-20 02:14:50|23.28|22.98|23.29|22.99|23.29|22.99|23.28|22.98|0
1642644900000|2022-01-20 02:15:00|23.26|22.96|23.26|22.96|23.29|22.99|23.26|22.96|0
1642644910000|2022-01-20 02:15:10|23.29|22.99|23.29|22.99|23.29|22.99|23.26|22.96|0
1642644920000|2022-01-20 02:15:20|23.26|22.96|23.29|22.99|23.29|22.99|23.26|22.96|0
1642644930000|2022-01-20 02:15:30|23.26|22.96|23.26|22.96|23.29|22.99|23.26|22.96|0
1642645090000|2022-01-20 02:18:10|23.21||23.21||23.21||23.21||0
1642645100000|2022-01-20 02:18:20|23.26||23.26||23.26||23.26||0
1642645260000|2022-01-20 02:21:00|23.29|22.99|23.29|22.99|23.29|22.99|23.29|22.99|0
1642645370000|2022-01-20 02:22:50|23.26|22.96|23.26|22.96|23.26|22.96|23.26|22.96|0
1642645530000|2022-01-20 02:25:30|23.29|22.99|23.29|22.99|23.29|22.99|23.29|22.99|0
1642645540000|2022-01-20 02:25:40|23.26|22.96|23.26|22.96|23.26|22.96|23.26|22.96|0
1642645610000|2022-01-20 02:26:50|23.29|22.99|23.29|22.99|23.29|22.99|23.29|22.99|0
1642645620000|2022-01-20 02:27:00|23.26|22.96|23.26|22.96|23.26|22.96|23.26|22.96|0
1642645760000|2022-01-20 02:29:20|23.29|22.99|23.26|22.96|23.29|22.99|23.26|22.96|0
1642645770000|2022-01-20 02:29:30|23.28|22.98|23.26|22.96|23.28|22.98|23.26|22.96|0
1642645780000|2022-01-20 02:29:40|23.29|22.99|23.29|22.99|23.29|22.99|23.29|22.99|0
1642645790000|2022-01-20 02:29:50|23.26|22.96|23.29|22.99|23.29|22.99|23.26|22.96|0
1642645800000|2022-01-20 02:30:00|23.26|22.96|23.26|22.96|23.26|22.96|23.26|22.96|0
1642645810000|2022-01-20 02:30:10|23.29|22.99|23.26|22.96|23.29|22.99|23.26|22.96|0
1642645820000|2022-01-20 02:30:20|23.29|22.99|23.29|22.99|23.29|22.99|23.29|22.99|0
1642645860000|2022-01-20 02:31:00|23.26|22.96|23.26|22.96|23.26|22.96|23.26|22.96|0
1642646020000|2022-01-20 02:33:40|23.21|22.94|23.21|22.96|23.26|22.96|23.21|22.94|0
1642646060000|2022-01-20 02:34:20|23.26||23.21||23.26||23.21||0
1642646070000|2022-01-20 02:34:30|23.26||23.21||23.26||23.21||0
1642646150000|2022-01-20 02:35:50|23.26||23.26||23.26||23.21||0
1642646160000|2022-01-20 02:36:00|23.21||23.21||23.21||23.21||0
1642646600000|2022-01-20 02:43:20|23.24|22.99|23.18|23.1|23.24|23.1|23.18|22.99|0
1642646610000|2022-01-20 02:43:30|23.2|23.12|23.21|23.13|23.21|23.13|23.2|23.12|0
1642646620000|2022-01-20 02:43:40|23.34|23.09|23.28|23.2|23.34|23.2|23.27|23.09|1
1642646630000|2022-01-20 02:43:50|23.3|23.22|23.27|23.19|23.32|23.24|23.25|23.17|2
1642646640000|2022-01-20 02:44:00|23.38|23.13|23.38|23.13|23.38|23.19|23.27|23.13|0
1642646750000|2022-01-20 02:45:50|23.4|23.15|23.41|23.16|23.41|23.16|23.4|23.15|0
1642646780000|2022-01-20 02:46:20|23.4|23.15|23.41|23.16|23.41|23.16|23.4|23.15|0
1642646810000|2022-01-20 02:46:50|23.4|23.15|23.4|23.15|23.4|23.15|23.4|23.15|0
1642646860000|2022-01-20 02:47:40|23.41|23.16|23.4|23.15|23.41|23.16|23.4|23.15|0
1642646890000|2022-01-20 02:48:10|23.41|23.16|23.41|23.16|23.41|23.16|23.41|23.16|0
1642646920000|2022-01-20 02:48:40|23.4|23.15|23.41|23.16|23.41|23.16|23.4|23.15|3
1642646970000|2022-01-20 02:49:30|23.4|23.15|23.4|23.15|23.4|23.15|23.4|23.15|0
1642646980000|2022-01-20 02:49:40|23.41|23.16|23.4|23.15|23.41|23.16|23.4|23.15|0
1642646990000|2022-01-20 02:49:50|23.41|23.16|23.41|23.16|23.41|23.16|23.41|23.16|0
1642647000000|2022-01-20 02:50:00|23.4|23.15|23.41|23.16|23.41|23.16|23.4|23.15|0
1642647010000|2022-01-20 02:50:10|23.4|23.15|23.4|23.15|23.4|23.15|23.4|23.15|0
1642647130000|2022-01-20 02:52:10|23.38|23.13|23.38|23.13|23.38|23.13|23.38|23.13|0
1642647160000|2022-01-20 02:52:40|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|0
1642647170000|2022-01-20 02:52:50|23.38|23.13|23.27|23.19|23.38|23.19|23.27|23.13|0
1642647180000|2022-01-20 02:53:00|23.38|23.13|23.38|23.13|23.38|23.19|23.27|23.13|0
1642647190000|2022-01-20 02:53:10|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|0
1642647230000|2022-01-20 02:53:50|23.31|23.01|23.31|23.01|23.31|23.01|23.31|23.01|1
1642647480000|2022-01-20 02:58:00|23.33|23.03|23.33|23.03|23.33|23.03|23.33|23.03|0
1642647500000|2022-01-20 02:58:20|23.31|23.01|23.31|23.01|23.31|23.01|23.29|22.99|0
1642647510000|2022-01-20 02:58:30|23.33|23.03|23.33|23.03|23.33|23.03|23.33|23.03|0
1642647550000|2022-01-20 02:59:10|23.31|23.01|23.29|22.99|23.31|23.01|23.29|22.99|0
1642647560000|2022-01-20 02:59:20|23.31|23.01|23.31|23.01|23.31|23.01|23.31|23.01|0
1642647570000|2022-01-20 02:59:30|23.33|23.03|23.33|23.03|23.33|23.03|23.33|23.03|0
1642647590000|2022-01-20 02:59:50|23.31|23.01|23.31|23.01|23.31|23.01|23.31|23.01|0
1642647600000|2022-01-20 03:00:00|23.33|23.03|23.33|23.03|23.33|23.03|23.33|23.03|0
1642647630000|2022-01-20 03:00:30|23.31|23.01|23.31|23.01|23.31|23.01|23.31|23.01|0
1642647670000|2022-01-20 03:01:10|23.29|22.99|23.31|23.01|23.31|23.01|23.29|22.99|0
1642647750000|2022-01-20 03:02:30|23.29|22.99|23.29|22.99|23.29|22.99|23.29|22.99|0
1642647760000|2022-01-20 03:02:40|23.31|23.01|23.31|23.01|23.31|23.01|23.31|23.01|0
1642647860000|2022-01-20 03:04:20|23.29|22.99|23.29|22.99|23.29|22.99|23.26|22.96|1
1642647930000|2022-01-20 03:05:30|23.26|22.96|23.29|22.99|23.29|22.99|23.26|22.96|0
1642648050000|2022-01-20 03:07:30|23.26|22.96|23.29|22.99|23.29|22.99|23.24|22.94|0
1642648170000|2022-01-20 03:09:30|23.26|22.96|23.29|22.99|23.29|22.99|23.26|22.96|0
1642648350000|2022-01-20 03:12:30|23.31|23.01|23.31|23.01|23.31|23.01|23.31|23.01|0
1642648370000|2022-01-20 03:12:50|23.29|22.99|23.29|22.99|23.29|22.99|23.29|22.99|0
1642648390000|2022-01-20 03:13:10|||||||||20
1642648400000|2022-01-20 03:13:20|23.24|22.94|23.29|22.99|23.29|22.99|23.24|22.94|20
1642648500000|2022-01-20 03:15:00|23.26|22.96|23.26|22.96|23.26|22.96|23.24|22.94|0
1642648520000|2022-01-20 03:15:20|23.29|22.99|23.29|22.99|23.29|22.99|23.29|22.99|0
1642648560000|2022-01-20 03:16:00|23.26|22.96|23.26|22.96|23.26|22.96|23.26|22.96|0
1642648570000|2022-01-20 03:16:10|23.24|22.94|23.21|22.91|23.26|22.96|23.21|22.91|0
1642648580000|2022-01-20 03:16:20|23.24|22.94|23.24|22.94|23.24|22.94|23.24|22.94|0
1642648630000|2022-01-20 03:17:10|23.21|22.91|23.21|22.91|23.21|22.91|23.21|22.91|0
1642648720000|2022-01-20 03:18:40|23.17|22.87|23.17|22.87|23.17|22.87|23.17|22.87|40
1642648730000|2022-01-20 03:18:50|23.15|22.85|23.17|22.87|23.17|22.87|23.14|22.84|0
1642648740000|2022-01-20 03:19:00|23.16|22.86|23.14|22.84|23.17|22.87|23.1|22.8|40
1642648800000|2022-01-20 03:20:00|23.17|22.87|23.17|22.87|23.17|22.87|23.14|22.84|0
1642648820000|2022-01-20 03:20:20|23.14|22.84|23.17|22.87|23.17|22.87|23.12|22.82|0
1642648860000|2022-01-20 03:21:00|23.14|22.84|23.12|22.82|23.15|22.85|23.12|22.82|20
1642648870000|2022-01-20 03:21:10|23.1|22.8|23.12|22.82|23.12|22.82|23.07|22.77|20
1642649040000|2022-01-20 03:24:00|23.07|22.77|23.07|22.77|23.07|22.77|23.07|22.77|0
1642649060000|2022-01-20 03:24:20|23.1|22.8|23.07|22.77|23.1|22.8|23.07|22.77|0
1642649080000|2022-01-20 03:24:40|23.1|22.8|23.12|22.82|23.12|22.82|23.1|22.8|0
1642649090000|2022-01-20 03:24:50|23.1|22.8|23.1|22.8|23.12|22.82|23.1|22.8|0
1642649100000|2022-01-20 03:25:00|23.12|22.82|23.12|22.82|23.12|22.82|23.1|22.8|0
1642649110000|2022-01-20 03:25:10|23.1|22.8|23.1|22.8|23.1|22.8|23.1|22.8|0
1642649140000|2022-01-20 03:25:40|23.07|22.77|23.07|22.77|23.07|22.77|23.07|22.77|0
1642649160000|2022-01-20 03:26:00|23.1|22.8|23.12|22.82|23.12|22.82|23.1|22.8|0
1642649170000|2022-01-20 03:26:10|23.1|22.8|23.12|22.82|23.12|22.82|23.1|22.8|0
1642649180000|2022-01-20 03:26:20|23.1|22.8|23.12|22.82|23.12|22.82|23.1|22.8|0
1642649220000|2022-01-20 03:27:00|23.1|22.8|23.12|22.82|23.12|22.82|23.1|22.8|0
1642649410000|2022-01-20 03:30:10|23.1|22.8|23.1|22.8|23.12|22.82|23.1|22.8|0
1642649460000|2022-01-20 03:31:00|23.12|22.82|23.15|22.85|23.15|22.85|23.12|22.82|0
1642649470000|2022-01-20 03:31:10|23.12|22.82|23.1|22.8|23.12|22.82|23.1|22.8|0
1642649480000|2022-01-20 03:31:20|23.12|22.82|23.15|22.85|23.15|22.85|23.1|22.8|0
1642649490000|2022-01-20 03:31:30|23.12|22.82|23.15|22.85|23.15|22.85|23.1|22.8|0
1642649520000|2022-01-20 03:32:00|23.12|22.82|23.1|22.8|23.12|22.82|23.1|22.8|0
1642649530000|2022-01-20 03:32:10|23.12|22.82|23.15|22.85|23.15|22.85|23.1|22.8|0
1642649550000|2022-01-20 03:32:30|23.17|22.87|23.15|22.85|23.17|22.87|23.15|22.85|0
1642649570000|2022-01-20 03:32:50|23.12|22.82|23.15|22.85|23.15|22.85|23.12|22.82|0
1642649580000|2022-01-20 03:33:00|23.14|22.84|23.12|22.82|23.14|22.84|23.12|22.82|0
1642649590000|2022-01-20 03:33:10|23.15|22.85|23.12|22.82|23.15|22.85|23.12|22.82|0
1642649600000|2022-01-20 03:33:20|23.15|22.85|23.12|22.82|23.15|22.85|23.12|22.82|0
1642649630000|2022-01-20 03:33:50|23.07|22.77|23.07|22.77|23.07|22.77|23.07|22.77|0
1642649710000|2022-01-20 03:35:10|23.1|22.8|23.1|22.8|23.1|22.8|23.07|22.77|0
1642649720000|2022-01-20 03:35:20|23.07|22.77|23.07|22.77|23.1|22.8|23.07|22.77|0
1642649730000|2022-01-20 03:35:30|23.1|22.8|23.1|22.8|23.1|22.8|23.1|22.8|0
1642649750000|2022-01-20 03:35:50|23.07|22.77|23.1|22.8|23.1|22.8|23.07|22.77|0
1642649760000|2022-01-20 03:36:00|23.07|22.77|23.07|22.77|23.07|22.77|23.07|22.77|0
1642649770000|2022-01-20 03:36:10|23.1|22.8|23.1|22.8|23.1|22.8|23.07|22.77|0
1642649780000|2022-01-20 03:36:20|23.07|22.77|23.07|22.77|23.07|22.77|23.07|22.77|0
1642649800000|2022-01-20 03:36:40|23.1|22.8|23.1|22.8|23.1|22.8|23.1|22.8|0
1642649820000|2022-01-20 03:37:00|23.07|22.77|23.1|22.8|23.1|22.8|23.07|22.77|0
1642649830000|2022-01-20 03:37:10|23.07|22.77|23.07|22.77|23.07|22.77|23.07|22.77|0
1642649840000|2022-01-20 03:37:20|23.1|22.8|23.1|22.8|23.1|22.8|23.1|22.8|0
1642649940000|2022-01-20 03:39:00|23.07|22.77|23.07|22.77|23.1|22.8|23.07|22.77|0
1642649950000|2022-01-20 03:39:10|23.1|22.8|23.1|22.8|23.1|22.8|23.1|22.8|0
1642649990000|2022-01-20 03:39:50|23.07|22.77|23.07|22.77|23.07|22.77|23.07|22.77|0
1642650000000|2022-01-20 03:40:00|23.1|22.8|23.1|22.8|23.1|22.8|23.1|22.8|0
1642650020000|2022-01-20 03:40:20|23.07|22.77|23.1|22.8|23.1|22.8|23.07|22.77|0
1642650040000|2022-01-20 03:40:40|23.07|22.77|23.02|22.72|23.07|22.77|23.02|22.72|0
1642650050000|2022-01-20 03:40:50|23.05|22.75|23.05|22.75|23.05|22.75|23.05|22.75|0
1642650070000|2022-01-20 03:41:10|23.07|22.77|23.05|22.75|23.07|22.77|23.05|22.75|0
1642650080000|2022-01-20 03:41:20|23.07|22.77|23.05|22.75|23.07|22.77|23.05|22.75|0
1642650090000|2022-01-20 03:41:30|23.07|22.77|23.05|22.75|23.07|22.77|23.05|22.75|0
1642650370000|2022-01-20 03:46:10|22.98|22.68|22.97|22.67|22.98|22.68|22.97|22.67|1
1642650380000|2022-01-20 03:46:20|22.98|22.68|22.97|22.67|22.98|22.68|22.97|22.67|0
1642650400000|2022-01-20 03:46:40|22.98|22.68|23|22.7|23|22.7|22.98|22.68|0
1642650430000|2022-01-20 03:47:10|22.98|22.68|22.97|22.67|22.98|22.68|22.97|22.67|0
1642650440000|2022-01-20 03:47:20|22.98|22.68|22.97|22.67|22.98|22.68|22.97|22.67|0
1642650450000|2022-01-20 03:47:30|22.98|22.68|23|22.7|23|22.7|22.97|22.67|0
1642650460000|2022-01-20 03:47:40|22.97|22.67|22.97|22.67|22.98|22.68|22.97|22.67|0
1642650480000|2022-01-20 03:48:00|22.98|22.68|22.98|22.68|22.98|22.68|22.98|22.68|0
1642650490000|2022-01-20 03:48:10|23|22.7|22.97|22.67|23|22.7|22.97|22.67|0
1642650500000|2022-01-20 03:48:20|23|22.7|23|22.7|23|22.7|22.97|22.67|0
1642650510000|2022-01-20 03:48:30|22.97|22.67|22.97|22.67|23|22.7|22.97|22.67|0
1642650520000|2022-01-20 03:48:40|22.98|22.68|23|22.7|23|22.7|22.97|22.67|0
1642650530000|2022-01-20 03:48:50|22.97|22.67|22.97|22.67|23|22.7|22.97|22.67|0
1642650550000|2022-01-20 03:49:10|22.98|22.68|23|22.7|23|22.7|22.97|22.67|0
1642650560000|2022-01-20 03:49:20|22.97|22.67|23|22.7|23|22.7|22.97|22.67|0
1642650750000|2022-01-20 03:52:30|22.98|22.68|22.98|22.68|22.98|22.68|22.98|22.68|0
1642650770000|2022-01-20 03:52:50|23|22.7|23|22.7|23|22.7|23|22.7|0
1642650790000|2022-01-20 03:53:10|22.98|22.68|22.97|22.67|22.98|22.68|22.97|22.67|0
1642650830000|2022-01-20 03:53:50|22.95|22.65|22.93|22.63|22.95|22.65|22.9|22.6|0
1642650840000|2022-01-20 03:54:00|22.95|22.65|22.95|22.65|22.95|22.65|22.95|22.65|0
1642650880000|2022-01-20 03:54:40|22.93|22.63|22.93|22.63|22.93|22.63|22.92|22.62|0
1642650890000|2022-01-20 03:54:50|22.92|22.62|22.9|22.6|22.92|22.62|22.9|22.6|0
1642650910000|2022-01-20 03:55:10|22.88|22.58|22.9|22.6|22.9|22.6|22.88|22.58|0
1642650920000|2022-01-20 03:55:20|22.88|22.58|22.9|22.6|22.9|22.6|22.88|22.58|0
1642650930000|2022-01-20 03:55:30|22.92|22.62|22.93|22.63|22.93|22.63|22.9|22.6|0
1642650940000|2022-01-20 03:55:40|22.9|22.6|22.9|22.6|22.9|22.6|22.9|22.6|0
1642650960000|2022-01-20 03:56:00|22.92|22.62|22.9|22.6|22.92|22.62|22.9|22.6|0
1642650970000|2022-01-20 03:56:10|22.92|22.62|22.9|22.6|22.93|22.63|22.9|22.6|0
1642650990000|2022-01-20 03:56:30|22.93|22.63|22.93|22.63|22.93|22.63|22.93|22.63|0
1642651020000|2022-01-20 03:57:00|22.9|22.6|22.9|22.6|22.93|22.63|22.9|22.6|0
1642651030000|2022-01-20 03:57:10|22.88|22.58|22.9|22.6|22.9|22.6|22.88|22.58|0
1642651040000|2022-01-20 03:57:20|22.93|22.63|22.92|22.62|22.93|22.63|22.9|22.6|0
1642651050000|2022-01-20 03:57:30|22.93|22.63|22.9|22.6|22.93|22.63|22.9|22.6|0
1642651060000|2022-01-20 03:57:40|22.92|22.62|22.93|22.63|22.93|22.63|22.9|22.6|0
1642651080000|2022-01-20 03:58:00|22.9|22.6|22.9|22.6|22.93|22.63|22.88|22.58|0
1642651090000|2022-01-20 03:58:10|22.93|22.63|22.9|22.6|22.93|22.63|22.9|22.6|0
1642651100000|2022-01-20 03:58:20|22.92|22.62|22.9|22.6|22.93|22.63|22.9|22.6|0
1642651110000|2022-01-20 03:58:30|22.92|22.62|22.9|22.6|22.93|22.63|22.9|22.6|0
1642651120000|2022-01-20 03:58:40|22.93|22.63|22.93|22.63|22.93|22.63|22.9|22.6|0
1642651140000|2022-01-20 03:59:00|22.91|22.61|22.93|22.63|22.93|22.63|22.9|22.6|0
1642651160000|2022-01-20 03:59:20|22.9|22.6|22.92|22.62|22.93|22.63|22.9|22.6|0
1642651170000|2022-01-20 03:59:30|22.93|22.63|22.88|22.58|22.93|22.63|22.88|22.58|0
1642651180000|2022-01-20 03:59:40|22.9|22.6|22.93|22.63|22.93|22.63|22.9|22.6|0
1642651190000|2022-01-20 03:59:50|22.91|22.61|22.93|22.63|22.93|22.63|22.88|22.58|0
1642651200000|2022-01-20 04:00:00|22.9|22.6|22.88|22.58|22.9|22.6|22.88|22.58|0
1642651270000|2022-01-20 04:01:10|22.9|22.6|22.9|22.6|22.9|22.6|22.88|22.58|0
1642651290000|2022-01-20 04:01:30|22.88|22.58|22.88|22.58|22.88|22.58|22.88|22.58|0
1642651310000|2022-01-20 04:01:50|22.9|22.6|22.88|22.58|22.9|22.6|22.88|22.58|0
1642651320000|2022-01-20 04:02:00|22.9|22.6|22.88|22.58|22.9|22.6|22.88|22.58|0
1642651340000|2022-01-20 04:02:20|22.87|22.57|22.87|22.57|22.87|22.57|22.87|22.57|0
1642651350000|2022-01-20 04:02:30|22.88|22.58|22.83|22.53|22.88|22.58|22.83|22.53|0
1642651360000|2022-01-20 04:02:40|22.85|22.55|22.85|22.55|22.85|22.55|22.83|22.53|0
1642651370000|2022-01-20 04:02:50|22.83|22.53|22.85|22.55|22.85|22.55|22.83|22.53|0
1642651380000|2022-01-20 04:03:00|22.83|22.53|22.85|22.55|22.85|22.55|22.83|22.53|0
1642651390000|2022-01-20 04:03:10|22.87|22.57|22.85|22.55|22.87|22.57|22.85|22.55|0
1642651410000|2022-01-20 04:03:30|22.87|22.57|22.88|22.58|22.88|22.58|22.87|22.57|0
1642651420000|2022-01-20 04:03:40|22.86|22.56|22.88|22.58|22.88|22.58|22.85|22.55|0
1642651430000|2022-01-20 04:03:50|22.86|22.56|22.88|22.58|22.88|22.58|22.85|22.55|0
1642651450000|2022-01-20 04:04:10|22.83|22.53|22.83|22.53|22.83|22.53|22.83|22.53|0
1642651460000|2022-01-20 04:04:20|22.85|22.55|22.85|22.55|22.87|22.57|22.85|22.55|0
1642651470000|2022-01-20 04:04:30|22.88|22.58|22.88|22.58|22.88|22.58|22.85|22.55|0
1642651710000|2022-01-20 04:08:30|22.9|22.6|22.9|22.6|22.9|22.6|22.9|22.6|0
1642651720000|2022-01-20 04:08:40|22.93|22.63|22.9|22.6|22.93|22.63|22.9|22.6|0
1642651760000|2022-01-20 04:09:20|22.88|22.58|22.88|22.58|22.88|22.58|22.88|22.58|0
1642651770000|2022-01-20 04:09:30|22.9|22.6|22.9|22.6|22.9|22.6|22.9|22.6|0
1642651840000|2022-01-20 04:10:40|22.88|22.58|22.88|22.58|22.88|22.58|22.88|22.58|0
1642651850000|2022-01-20 04:10:50|22.9|22.6|22.9|22.6|22.9|22.6|22.9|22.6|0
1642651910000|2022-01-20 04:11:50|22.93|22.63|22.93|22.63|22.93|22.63|22.93|22.63|0
1642651920000|2022-01-20 04:12:00|22.9|22.6|22.93|22.63|22.93|22.63|22.9|22.6|0
1642651940000|2022-01-20 04:12:20|22.9|22.6|22.93|22.63|22.93|22.63|22.9|22.6|0
1642651950000|2022-01-20 04:12:30|22.91|22.61|22.9|22.6|22.93|22.63|22.9|22.6|0
1642651960000|2022-01-20 04:12:40|22.93|22.63|22.9|22.6|22.93|22.63|22.9|22.6|0
1642651970000|2022-01-20 04:12:50|22.93|22.63|22.93|22.63|22.93|22.63|22.93|22.63|0
1642651980000|2022-01-20 04:13:00|22.9|22.6|22.9|22.6|22.93|22.63|22.9|22.6|0
1642651990000|2022-01-20 04:13:10|22.93|22.63|22.93|22.63|22.93|22.63|22.9|22.6|0
1642652000000|2022-01-20 04:13:20|22.91|22.61|22.9|22.6|22.93|22.63|22.9|22.6|0
1642652010000|2022-01-20 04:13:30|22.88|22.58|22.93|22.63|22.93|22.63|22.88|22.58|0
1642652060000|2022-01-20 04:14:20|22.9|22.6|22.91|22.61|22.93|22.63|22.88|22.58|0
1642652070000|2022-01-20 04:14:30|22.88|22.58|22.93|22.63|22.93|22.63|22.88|22.58|0
1642652090000|2022-01-20 04:14:50|22.91|22.61|22.91|22.61|22.91|22.61|22.91|22.61|0
1642652100000|2022-01-20 04:15:00|22.9|22.6|22.93|22.63|22.93|22.63|22.9|22.6|0
1642652150000|2022-01-20 04:15:50|22.91|22.61|22.88|22.58|22.91|22.61|22.88|22.58|0
1642652160000|2022-01-20 04:16:00|22.9|22.6|22.93|22.63|22.93|22.63|22.9|22.6|0
1642652170000|2022-01-20 04:16:10|22.91|22.61|22.88|22.58|22.91|22.61|22.88|22.58|0
1642652180000|2022-01-20 04:16:20|22.9|22.6|22.93|22.63|22.93|22.63|22.9|22.6|0
1642652210000|2022-01-20 04:16:50|22.91|22.61|22.93|22.63|22.93|22.63|22.9|22.6|0
1642652250000|2022-01-20 04:17:30|22.91|22.61|22.93|22.63|22.93|22.63|22.91|22.61|0
1642652340000|2022-01-20 04:19:00|22.91|22.61|22.93|22.63|22.93|22.63|22.91|22.61|0
1642652470000|2022-01-20 04:21:10|22.91|22.61|22.91|22.61|22.91|22.61|22.91|22.61|0
1642652480000|2022-01-20 04:21:20|22.93|22.63|22.93|22.63|22.93|22.63|22.93|22.63|0
1642652580000|2022-01-20 04:23:00|22.91|22.61|22.93|22.63|22.93|22.63|22.91|22.61|0
1642652640000|2022-01-20 04:24:00|22.91|22.61|22.93|22.63|22.93|22.63|22.9|22.6|0
1642652780000|2022-01-20 04:26:20|22.91|22.61|22.93|22.63|22.93|22.63|22.91|22.61|0
1642652880000|2022-01-20 04:28:00|22.91|22.61|22.93|22.63|22.93|22.63|22.91|22.61|0
1642652890000|2022-01-20 04:28:10|22.95|22.65|22.95|22.65|22.95|22.65|22.95|22.65|0
1642653000000|2022-01-20 04:30:00|22.93|22.63|22.93|22.63|22.93|22.63|22.93|22.63|0
1642653060000|2022-01-20 04:31:00|22.95|22.65|22.93|22.63|22.95|22.65|22.93|22.63|0
1642653150000|2022-01-20 04:32:30|22.9|22.6|22.9|22.6|22.9|22.6|22.9|22.6|0
1642653160000|2022-01-20 04:32:40|22.88|22.58|22.88|22.58|22.88|22.58|22.88|22.58|0
1642653180000|2022-01-20 04:33:00|22.9|22.6|22.88|22.58|22.9|22.6|22.88|22.58|0
1642653190000|2022-01-20 04:33:10|22.9|22.6|22.9|22.6|22.9|22.6|22.9|22.6|0
1642653200000|2022-01-20 04:33:20|22.88|22.58|22.9|22.6|22.9|22.6|22.88|22.58|0
1642653210000|2022-01-20 04:33:30|22.88|22.58|22.88|22.58|22.9|22.6|22.88|22.58|0
1642653220000|2022-01-20 04:33:40|22.9|22.6|22.88|22.58|22.9|22.6|22.88|22.58|0
1642653230000|2022-01-20 04:33:50|22.9|22.6|22.9|22.6|22.9|22.6|22.9|22.6|0
1642653260000|2022-01-20 04:34:20|22.88|22.58|22.88|22.58|22.88|22.58|22.88|22.58|0
1642653280000|2022-01-20 04:34:40|22.9|22.6|22.9|22.6|22.9|22.6|22.9|22.6|0
1642653310000|2022-01-20 04:35:10|22.88|22.58|22.9|22.6|22.9|22.6|22.88|22.58|0
1642653400000|2022-01-20 04:36:40|22.93|22.63|22.93|22.63|22.93|22.63|22.93|22.63|0
1642653530000|2022-01-20 04:38:50|22.91|22.61|22.93|22.63|22.95|22.65|22.91|22.61|0
1642653560000|2022-01-20 04:39:20|22.91|22.61|22.93|22.63|22.93|22.63|22.91|22.61|0
1642653570000|2022-01-20 04:39:30|22.81|22.56|22.79|22.54|22.81|22.56|22.79|22.54|9
1642653580000|2022-01-20 04:39:40|22.78|22.53|22.78|22.53|22.78|22.53|22.78|22.53|0
1642653670000|2022-01-20 04:41:10|22.79|22.49|22.78|22.53|22.79|22.53|22.78|22.49|0
1642653730000|2022-01-20 04:42:10|22.74|22.48|22.74|22.49|22.74|22.49|22.74|22.48|0
1642653740000|2022-01-20 04:42:20|22.76|22.51|22.78|22.53|22.78|22.53|22.76|22.51|0
1642653800000|2022-01-20 04:43:20|22.79|22.49|22.78|22.53|22.79|22.53|22.74|22.49|0
1642653810000|2022-01-20 04:43:30|22.79|22.54|22.78|22.53|22.79|22.54|22.78|22.53|0
1642653820000|2022-01-20 04:43:40|22.79|22.54|22.78|22.53|22.79|22.54|22.78|22.53|0
1642653830000|2022-01-20 04:43:50|22.79|22.54|22.79|22.54|22.79|22.54|22.79|22.54|0
1642653910000|2022-01-20 04:45:10|22.78|22.53|22.79|22.54|22.79|22.54|22.78|22.53|0
1642654060000|2022-01-20 04:47:40|22.78|22.53|22.78|22.53|22.78|22.53|22.78|22.53|0
1642654110000|2022-01-20 04:48:30|22.79|22.49|22.78|22.53|22.79|22.53|22.74|22.49|0
1642654180000|2022-01-20 04:49:40|22.74|22.48|22.74|22.49|22.74|22.49|22.74|22.48|0
1642654190000|2022-01-20 04:49:50|22.76|22.51|22.78|22.53|22.78|22.53|22.76|22.51|0
1642654390000|2022-01-20 04:53:10|22.79|22.49|22.78|22.53|22.79|22.53|22.74|22.49|0
1642654560000|2022-01-20 04:56:00|22.79|22.54|22.79|22.54|22.79|22.54|22.79|22.54|0
1642654690000|2022-01-20 04:58:10|22.81|22.56|22.81|22.56|22.81|22.56|22.81|22.56|0
1642654720000|2022-01-20 04:58:40|22.79|22.54|22.79|22.54|22.79|22.54|22.79|22.54|0
1642654790000|2022-01-20 04:59:50|22.81|22.56|22.81|22.56|22.81|22.56|22.81|22.56|0
1642654800000|2022-01-20 05:00:00|22.79|22.54|22.81|22.56|22.81|22.56|22.79|22.54|0
1642654810000|2022-01-20 05:00:10|22.79|22.54|22.81|22.56|22.81|22.56|22.79|22.54|0
1642654830000|2022-01-20 05:00:30|22.79|22.54|22.79|22.54|22.79|22.54|22.79|22.54|0
1642654850000|2022-01-20 05:00:50|22.78|22.53|22.78|22.53|22.78|22.53|22.78|22.53|0
1642654870000|2022-01-20 05:01:10|22.76|22.51|22.74|22.49|22.76|22.51|22.74|22.49|0
1642654890000|2022-01-20 05:01:30|22.79|22.51|22.79|22.49|22.79|22.51|22.74|22.49|0
1642654900000|2022-01-20 05:01:40|22.74||22.74||22.74||22.74||0
1642654910000|2022-01-20 05:01:50|22.79|22.46|22.79|22.49|22.79|22.49|22.74|22.46|0
1642654920000|2022-01-20 05:02:00|22.78|22.48|22.79|22.49|22.79|22.49|22.74|22.48|0
1642654930000|2022-01-20 05:02:10|22.78|22.48|22.79|22.49|22.79|22.49|22.78|22.48|0
1642655000000|2022-01-20 05:03:20|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1642655040000|2022-01-20 05:04:00|22.78|22.53|22.75|22.67|22.81|22.67|22.74|22.49|0
1642655050000|2022-01-20 05:04:10|22.79|22.49|22.81|22.56|22.81|22.56|22.76|22.49|0
1642655060000|2022-01-20 05:04:20|22.79|22.49|22.81|22.56|22.81|22.67|22.74|22.49|0
1642655070000|2022-01-20 05:04:30|22.74|22.49|22.74|22.66|22.74|22.66|22.65|22.49|0
1642655080000|2022-01-20 05:04:40|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1642655100000|2022-01-20 05:05:00|22.81|22.56|22.81|22.56|22.81|22.56|22.74|22.49|0
1642655110000|2022-01-20 05:05:10|22.79|22.49|22.75|22.67|22.79|22.67|22.75|22.49|0
1642655280000|2022-01-20 05:08:00|22.72|22.64|22.75|22.67|22.76|22.67|22.7|22.51|0
1642655290000|2022-01-20 05:08:10|22.81|22.56|22.7|22.62|22.81|22.67|22.7|22.51|0
1642655300000|2022-01-20 05:08:20|22.74|22.66|22.74|22.66|22.81|22.66|22.7|22.56|0
1642655310000|2022-01-20 05:08:30|22.75|22.67|22.75|22.67|22.81|22.67|22.7|22.56|0
1642655580000|2022-01-20 05:13:00|22.73|22.65|22.75|22.67|22.75|22.67|22.73|22.65|0
1642655590000|2022-01-20 05:13:10|22.73|22.65|22.75|22.67|22.75|22.67|22.7|22.62|0
1642655610000|2022-01-20 05:13:30|22.81|22.56|22.75|22.67|22.81|22.67|22.7|22.56|0
1642655620000|2022-01-20 05:13:40|22.81|22.56|22.75|22.67|22.81|22.67|22.7|22.56|0
1642655710000|2022-01-20 05:15:10|22.72|22.64|22.72|22.64|22.75|22.67|22.72|22.64|0
1642655720000|2022-01-20 05:15:20|22.7|22.62|22.75|22.67|22.75|22.67|22.7|22.62|0
1642655740000|2022-01-20 05:15:40|22.81|22.56|22.7|22.62|22.81|22.62|22.7|22.56|0
1642655800000|2022-01-20 05:16:40|22.81|22.56|22.81|22.56|22.81|22.62|22.7|22.56|0
1642655820000|2022-01-20 05:17:00|22.7|22.62|22.7|22.62|22.81|22.62|22.7|22.56|0
1642655830000|2022-01-20 05:17:10|22.81|22.56|22.81|22.56|22.81|22.62|22.7|22.56|0
1642655850000|2022-01-20 05:17:30|22.7|22.62|22.81|22.56|22.81|22.62|22.7|22.56|0
1642655860000|2022-01-20 05:17:40|22.7|22.62|22.81|22.56|22.81|22.62|22.7|22.56|0
1642655870000|2022-01-20 05:17:50|22.74|22.49|22.81|22.56|22.81|22.67|22.74|22.49|0
1642655880000|2022-01-20 05:18:00|22.74|22.49|22.75|22.67|22.75|22.67|22.74|22.49|0
1642655890000|2022-01-20 05:18:10|22.81|22.56|22.81|22.56|22.81|22.62|22.7|22.56|0
1642655940000|2022-01-20 05:19:00|22.7|22.62|22.75|22.67|22.75|22.67|22.7|22.62|0
1642655950000|2022-01-20 05:19:10|||||||||2
1642655980000|2022-01-20 05:19:40|||||||||1
1642656030000|2022-01-20 05:20:30|22.93|22.68|22.93|22.68|22.93|22.68|22.93|22.68|3
1642656130000|2022-01-20 05:22:10|22.88|22.63|22.93|22.63|22.93|22.63|22.88|22.63|0
1642656150000|2022-01-20 05:22:30|22.88|22.61|22.93|22.63|22.93|22.63|22.86|22.61|0
1642656190000|2022-01-20 05:23:10|22.88||22.93||22.93||22.88||0
1642656220000|2022-01-20 05:23:40|22.88||22.88||22.88||22.88||0
1642656230000|2022-01-20 05:23:50|22.93||22.88||22.93||22.88||0
1642656240000|2022-01-20 05:24:00|22.93||22.88||22.93||22.88||0
1642656270000|2022-01-20 05:24:30|22.93||22.93||22.93||22.93||0
1642656310000|2022-01-20 05:25:10|22.98|22.68|22.98|22.68|22.98|22.68|22.98|22.68|0
1642656370000|2022-01-20 05:26:10|22.93||22.93||22.93||22.93||0
1642656380000|2022-01-20 05:26:20|22.96|22.66|22.98|22.68|22.98|22.68|22.96|22.66|0
1642656390000|2022-01-20 05:26:30|22.93||22.93||22.93||22.93||0
1642656400000|2022-01-20 05:26:40|22.98||22.98||22.98||22.98||0
1642656460000|2022-01-20 05:27:40|22.93|22.63|22.93|22.68|22.98|22.73|22.93|22.63|0
1642656540000|2022-01-20 05:29:00|22.98|22.63|22.93|22.68|22.98|22.73|22.93|22.63|0
1642656560000|2022-01-20 05:29:20|22.98||22.98||22.98||22.98||0
1642656590000|2022-01-20 05:29:50|22.96|22.66|22.98|22.73|22.98|22.73|22.96|22.66|10
1642656610000|2022-01-20 05:30:10|23.01|22.76|23.01|22.76|23.01|22.76|23.01|22.76|0
1642656660000|2022-01-20 05:31:00|23.03|22.78|23.03|22.78|23.03|22.78|23.03|22.78|0
1642656680000|2022-01-20 05:31:20|23.01|22.76|23.01|22.76|23.01|22.76|23.01|22.76|0
1642656700000|2022-01-20 05:31:40|22.9|22.82|22.9|22.82|22.9|22.82|22.9|22.82|0
1642656710000|2022-01-20 05:31:50|23.01|22.76|23.01|22.76|23.01|22.76|23.01|22.76|0
1642656720000|2022-01-20 05:32:00|22.9|22.82|22.9|22.82|22.9|22.82|22.9|22.82|0
1642656750000|2022-01-20 05:32:30|23.01|22.76|22.9|22.82|23.01|22.82|22.9|22.73|0
1642656780000|2022-01-20 05:33:00|22.89|22.81|22.93|22.68|22.93|22.81|22.89|22.63|1
1642656940000|2022-01-20 05:35:40||22.63||22.68||22.68||22.63|0
1642656950000|2022-01-20 05:35:50|22.96|22.63|22.96|22.71|22.96|22.71|22.96|22.63|0
1642656960000|2022-01-20 05:36:00|22.93|22.63|22.93|22.68|22.93|22.68|22.93|22.63|0
1642656970000|2022-01-20 05:36:10|22.96|22.63|22.93|22.68|22.96|22.71|22.91|22.63|0
1642656980000|2022-01-20 05:36:20|22.96|22.63|22.93|22.68|22.96|22.71|22.93|22.63|0
1642657020000|2022-01-20 05:37:00|22.95|22.63|22.93|22.68|22.95|22.7|22.93|22.63|0
1642657030000|2022-01-20 05:37:10|22.96|22.63|22.94|22.64|22.96|22.71|22.94|22.63|0
1642657040000|2022-01-20 05:37:20|22.93|22.68|22.96|22.71|22.96|22.71|22.93|22.63|0
1642657110000|2022-01-20 05:38:30|22.88|22.63|22.9|22.65|22.9|22.65|22.88|22.63|0
1642657120000|2022-01-20 05:38:40|22.88|22.63|22.93|22.68|22.93|22.68|22.88|22.63|0
1642657160000|2022-01-20 05:39:20|22.95|22.63|22.95|22.7|22.95|22.7|22.95|22.63|0
1642657170000|2022-01-20 05:39:30|22.96|22.71|22.96|22.71|22.96|22.71|22.96|22.71|0
1642657190000|2022-01-20 05:39:50|22.93|22.63|22.96|22.71|22.96|22.71|22.93|22.63|0
1642657220000|2022-01-20 05:40:20|22.88|22.63|22.9|22.65|22.9|22.65|22.88|22.63|0
1642657230000|2022-01-20 05:40:30|22.91|22.66|22.91|22.66|22.91|22.66|22.91|22.66|0
1642657250000|2022-01-20 05:40:50|22.88|22.63|22.93|22.68|22.95|22.7|22.88|22.63|0
1642657330000|2022-01-20 05:42:10|22.95|22.63|22.95|22.7|22.95|22.7|22.95|22.63|0
1642657340000|2022-01-20 05:42:20|22.94|22.64|22.96|22.71|22.96|22.71|22.94|22.64|0
1642657360000|2022-01-20 05:42:40|22.94|22.64|22.91|22.66|22.94|22.66|22.88|22.63|0
1642657380000|2022-01-20 05:43:00|22.88|22.63|22.95|22.7|22.96|22.71|22.88|22.63|0
1642657390000|2022-01-20 05:43:10|22.96|22.71|22.96|22.71|22.96|22.71|22.96|22.71|0
1642657400000|2022-01-20 05:43:20|22.93|22.68|22.9|22.65|22.93|22.68|22.88|22.63|0
1642657410000|2022-01-20 05:43:30|22.91|22.66|22.91|22.66|22.91|22.66|22.91|22.66|0
1642657420000|2022-01-20 05:43:40|22.88|22.63|22.93|22.68|22.96|22.77|22.85|22.63|0
1642657500000|2022-01-20 05:45:00|22.95|22.63|22.95|22.7|22.95|22.7|22.95|22.63|0
1642657510000|2022-01-20 05:45:10|22.96|22.71|22.96|22.71|22.96|22.71|22.96|22.71|0
1642657530000|2022-01-20 05:45:30|22.88|22.63|22.9|22.65|22.9|22.65|22.88|22.63|0
1642657540000|2022-01-20 05:45:40|22.91|22.66|22.95|22.7|22.96|22.77|22.84|22.63|0
1642657560000|2022-01-20 05:46:00|22.96|22.71|22.96|22.71|22.96|22.71|22.96|22.71|0
1642657590000|2022-01-20 05:46:30|22.88|22.63|22.88|22.63|22.88|22.63|22.88|22.63|0
1642657600000|2022-01-20 05:46:40|22.91|22.66|22.91|22.66|22.91|22.77|22.84|22.61|0
1642657610000|2022-01-20 05:46:50|22.88|22.63|22.91|22.66|22.91|22.66|22.86|22.61|0
1642657620000|2022-01-20 05:47:00|22.88|22.63|22.85|22.77|22.88|22.77|22.85|22.63|0
1642657650000|2022-01-20 05:47:30|22.91|22.66|22.91|22.66|22.91|22.66|22.88|22.63|0
1642657700000|2022-01-20 05:48:20|22.88|22.63|22.88|22.63|22.88|22.63|22.88|22.63|0
1642657710000|2022-01-20 05:48:30|22.84|22.76|22.85|22.77|22.85|22.77|22.84|22.76|0
1642657810000|2022-01-20 05:50:10|22.96|22.71|22.96|22.71|22.96|22.71|22.96|22.71|0
1642657820000|2022-01-20 05:50:20|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|0
1642657840000|2022-01-20 05:50:40|22.96|22.71|22.96|22.71|22.96|22.71|22.96|22.71|0
1642657860000|2022-01-20 05:51:00|22.85|22.77|22.85|22.77|22.96|22.77|22.85|22.7|0
1642657870000|2022-01-20 05:51:10|22.96|22.71|22.85|22.77|22.96|22.77|22.85|22.71|0
1642657890000|2022-01-20 05:51:30|22.96|22.71|22.96|22.71|22.96|22.71|22.96|22.71|0
1642657920000|2022-01-20 05:52:00|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|0
1642658040000|2022-01-20 05:54:00|22.86|22.61|22.85|22.77|22.86|22.77|22.8|22.61|0
1642658050000|2022-01-20 05:54:10|22.86|22.61|22.8|22.72|22.86|22.72|22.8|22.61|0
1642658080000|2022-01-20 05:54:40|22.86|22.61|22.84|22.76|22.86|22.76|22.84|22.61|0
1642658100000|2022-01-20 05:55:00|22.85|22.77|22.8|22.72|22.86|22.77|22.8|22.61|0
1642658110000|2022-01-20 05:55:10|22.91|22.66|22.8|22.72|22.91|22.72|22.8|22.65|0
1642658220000|2022-01-20 05:57:00|22.91|22.66|22.84|22.76|22.91|22.76|22.8|22.61|0
1642658230000|2022-01-20 05:57:10|22.96|22.71|22.96|22.71|22.96|22.79|22.85|22.71|0
1642658240000|2022-01-20 05:57:20|22.85|22.77|22.96|22.71|22.96|22.77|22.85|22.68|0
1642658250000|2022-01-20 05:57:30|22.85|22.77|22.85|22.77|22.96|22.77|22.85|22.71|0
1642658260000|2022-01-20 05:57:40|22.96|22.71|22.96|22.71|22.96|22.77|22.85|22.71|0
1642658290000|2022-01-20 05:58:10|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|0
1642658300000|2022-01-20 05:58:20|22.96|22.71|22.85|22.77|22.96|22.77|22.85|22.71|0
1642658370000|2022-01-20 05:59:30|22.91|22.66|22.8|22.72|22.91|22.77|22.8|22.61|0
1642658380000|2022-01-20 05:59:40|22.91|22.66|22.91|22.66|22.91|22.72|22.8|22.66|0
1642658390000|2022-01-20 05:59:50|22.8|22.72|22.8|22.72|22.91|22.74|22.8|22.66|0
1642658400000|2022-01-20 06:00:00|22.91|22.66|22.91|22.66|22.91|22.72|22.8|22.66|0
1642658410000|2022-01-20 06:00:10|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1642658420000|2022-01-20 06:00:20|22.91|22.66|22.85|22.77|22.91|22.77|22.85|22.61|0
1642658430000|2022-01-20 06:00:30|22.86|22.61|22.8|22.72|22.86|22.72|22.8|22.61|0
1642658440000|2022-01-20 06:00:40|22.91|22.66|22.8|22.72|22.91|22.72|22.8|22.66|0
1642658450000|2022-01-20 06:00:50|22.91|22.66|22.8|22.72|22.91|22.72|22.8|22.61|0
1642658470000|2022-01-20 06:01:10|22.91|22.66|22.91|22.66|22.91|22.66|22.91|22.66|0
1642658480000|2022-01-20 06:01:20|22.86|22.61|22.8|22.72|22.91|22.77|22.8|22.61|0
1642658530000|2022-01-20 06:02:10|22.91|22.66|22.85|22.77|22.91|22.77|22.8|22.61|0
1642658540000|2022-01-20 06:02:20|22.91|22.66|22.91|22.66|22.91|22.74|22.8|22.61|0
1642658550000|2022-01-20 06:02:30|22.8|22.72|22.8|22.72|22.91|22.72|22.8|22.66|0
1642658570000|2022-01-20 06:02:50|22.91|22.66|22.91|22.66|22.91|22.66|22.91|22.66|0
1642658580000|2022-01-20 06:03:00|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1642658590000|2022-01-20 06:03:10|22.91|22.66|22.91|22.66|22.91|22.66|22.91|22.66|0
1642658600000|2022-01-20 06:03:20|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1642658640000|2022-01-20 06:04:00|22.91|22.66|22.91|22.66|22.91|22.66|22.91|22.66|0
1642658660000|2022-01-20 06:04:20|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1642658750000|2022-01-20 06:05:50|22.91|22.66|22.91|22.66|22.91|22.66|22.91|22.66|0
1642658770000|2022-01-20 06:06:10|22.8|22.72|22.88|22.63|22.91|22.72|22.8|22.63|0
1642658780000|2022-01-20 06:06:20|22.8|22.72|22.91|22.66|22.91|22.72|22.8|22.66|0
1642658870000|2022-01-20 06:07:50|22.86|22.61|22.85|22.77|22.86|22.77|22.85|22.61|0
1642658880000|2022-01-20 06:08:00|22.91|22.66|22.82|22.74|22.91|22.77|22.8|22.61|0
1642658890000|2022-01-20 06:08:10|22.91|22.66|22.91|22.66|22.91|22.66|22.86|22.61|0
1642658900000|2022-01-20 06:08:20|22.88|22.63|22.91|22.66|22.91|22.66|22.86|22.61|0
1642658920000|2022-01-20 06:08:40|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1642658940000|2022-01-20 06:09:00|22.91|22.66|22.8|22.72|22.91|22.72|22.8|22.66|0
1642658950000|2022-01-20 06:09:10|22.91|22.66|22.8|22.72|22.91|22.72|22.8|22.66|0
1642658960000|2022-01-20 06:09:20|22.91|22.66|22.91|22.66|22.91|22.66|22.91|22.66|0
1642658970000|2022-01-20 06:09:30|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1642658980000|2022-01-20 06:09:40|22.91|22.66|22.91|22.66|22.91|22.72|22.8|22.66|0
1642658990000|2022-01-20 06:09:50|22.8|22.72|22.91|22.66|22.91|22.72|22.8|22.66|0
1642659000000|2022-01-20 06:10:00|22.8|22.72|22.85|22.77|22.91|22.77|22.8|22.61|0
1642659010000|2022-01-20 06:10:10|22.91|22.66|22.91|22.66|22.91|22.77|22.84|22.61|0
1642659020000|2022-01-20 06:10:20|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1642659030000|2022-01-20 06:10:30|22.91|22.66|22.91|22.66|22.91|22.77|22.85|22.61|0
1642659040000|2022-01-20 06:10:40|22.8|22.72|22.91|22.66|22.91|22.72|22.8|22.66|0
1642659050000|2022-01-20 06:10:50|22.88|22.63|22.84|22.76|22.91|22.76|22.84|22.61|0
1642659060000|2022-01-20 06:11:00|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|0
1642659070000|2022-01-20 06:11:10|22.91|22.66|22.84|22.76|22.91|22.76|22.84|22.61|0
1642659090000|2022-01-20 06:11:30|22.85|22.77|22.91|22.66|22.91|22.77|22.85|22.66|0
1642659100000|2022-01-20 06:11:40|22.86|22.61|22.85|22.77|22.86|22.77|22.85|22.61|0
1642659110000|2022-01-20 06:11:50|22.91|22.66|22.8|22.72|22.91|22.77|22.8|22.61|0
1642659150000|2022-01-20 06:12:30|22.91|22.66|22.8|22.72|22.91|22.72|22.8|22.66|0
1642659240000|2022-01-20 06:14:00|22.91|22.66|22.91|22.66|22.91|22.66|22.91|22.66|0
1642659250000|2022-01-20 06:14:10|22.8|22.72|22.86|22.61|22.86|22.72|22.77|22.61|0
1642659260000|2022-01-20 06:14:20|22.75|22.67|22.86|22.61|22.86|22.67|22.75|22.61|0
1642659270000|2022-01-20 06:14:30|22.75|22.67|22.86|22.61|22.86|22.67|22.75|22.61|0
1642659280000|2022-01-20 06:14:40|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1642659290000|2022-01-20 06:14:50|22.86|22.61|22.86|22.61|22.86|22.61|22.86|22.61|0
1642659300000|2022-01-20 06:15:00|22.85|22.6|22.79|22.71|22.86|22.72|22.78|22.53|0
1642659310000|2022-01-20 06:15:10|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1642659320000|2022-01-20 06:15:20|22.91|22.66|22.8|22.72|22.91|22.72|22.8|22.66|0
1642659340000|2022-01-20 06:15:40|22.91|22.66|22.91|22.66|22.91|22.66|22.91|22.66|0
1642659350000|2022-01-20 06:15:50|22.8|22.72|22.91|22.66|22.91|22.72|22.8|22.66|0
1642659370000|2022-01-20 06:16:10|22.8|22.72|22.91|22.66|22.91|22.72|22.8|22.66|0
1642659380000|2022-01-20 06:16:20|22.8|22.72|22.8|22.72|22.91|22.72|22.8|22.66|0
1642659390000|2022-01-20 06:16:30|22.91|22.66|22.91|22.66|22.91|22.66|22.91|22.66|0
1642659400000|2022-01-20 06:16:40|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1642659430000|2022-01-20 06:17:10|22.85|22.6|22.85|22.6|22.85|22.6|22.83|22.58|0
1642659440000|2022-01-20 06:17:20|22.81|22.56|22.85|22.6|22.85|22.72|22.8|22.56|0
1642659450000|2022-01-20 06:17:30|22.86|22.61|22.75|22.67|22.86|22.67|22.75|22.61|0
1642659510000|2022-01-20 06:18:30|22.86|22.61|22.86|22.61|22.86|22.61|22.86|22.61|0
1642659530000|2022-01-20 06:18:50|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1642659540000|2022-01-20 06:19:00|22.86|22.61|22.86|22.61|22.86|22.61|22.86|22.61|0
1642659560000|2022-01-20 06:19:20|22.81|22.56|22.86|22.61|22.86|22.72|22.75|22.56|0
1642659570000|2022-01-20 06:19:30|22.81|22.56|22.86|22.61|22.86|22.72|22.8|22.56|0
1642659610000|2022-01-20 06:20:10|22.81|22.56|22.86|22.61|22.86|22.72|22.8|22.56|0
1642659640000|2022-01-20 06:20:40|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1642659660000|2022-01-20 06:21:00|22.86|22.61|22.86|22.61|22.86|22.67|22.75|22.61|0
1642659680000|2022-01-20 06:21:20|22.81|22.56|22.81|22.56|22.86|22.61|22.81|22.56|0
1642659690000|2022-01-20 06:21:30|22.8|22.72|22.91|22.66|22.91|22.72|22.8|22.56|0
1642659730000|2022-01-20 06:22:10|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1642659740000|2022-01-20 06:22:20|22.91|22.66|22.91|22.66|22.91|22.66|22.91|22.66|0
1642659750000|2022-01-20 06:22:30|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1642659760000|2022-01-20 06:22:40|22.91|22.66|22.91|22.66|22.91|22.66|22.91|22.66|0
1642659770000|2022-01-20 06:22:50|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1642659780000|2022-01-20 06:23:00|22.91|22.66|22.91|22.66|22.91|22.66|22.91|22.66|0
1642659800000|2022-01-20 06:23:20|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1642659820000|2022-01-20 06:23:40|22.84|22.59|22.75|22.67|22.86|22.67|22.75|22.59|0
1642659840000|2022-01-20 06:24:00|22.86|22.61|22.8|22.72|22.86|22.72|22.8|22.56|0
1642659850000|2022-01-20 06:24:10|22.86|22.61|22.86|22.61|22.86|22.61|22.86|22.61|0
1642659860000|2022-01-20 06:24:20|22.81|22.56|22.85|22.6|22.86|22.72|22.8|22.56|0
1642659870000|2022-01-20 06:24:30|22.86|22.61|22.79|22.71|22.86|22.71|22.79|22.56|0
1642659880000|2022-01-20 06:24:40|22.8|22.72|22.8|22.72|22.91|22.72|22.8|22.66|0
1642659900000|2022-01-20 06:25:00|||||||||2
1642659920000|2022-01-20 06:25:20|22.91|22.66|22.8|22.72|22.91|22.72|22.8|22.66|2
1642659930000|2022-01-20 06:25:30|22.91|22.66|22.82|22.74|22.91|22.74|22.8|22.66|0
1642659940000|2022-01-20 06:25:40|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1642659970000|2022-01-20 06:26:10|22.91|22.66|22.8|22.72|22.91|22.72|22.8|22.66|0
1642660000000|2022-01-20 06:26:40|22.91|22.66|22.8|22.72|22.91|22.72|22.8|22.66|0
1642660020000|2022-01-20 06:27:00|22.91|22.66|22.88|22.63|22.91|22.66|22.88|22.63|0
1642660030000|2022-01-20 06:27:10|22.8|22.72|22.8|22.72|22.91|22.72|22.8|22.66|0
1642660040000|2022-01-20 06:27:20|22.91|22.66|22.8|22.72|22.91|22.72|22.8|22.66|0
1642660050000|2022-01-20 06:27:30|22.91|22.66|22.91|22.66|22.91|22.66|22.91|22.66|0
1642660100000|2022-01-20 06:28:20|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1642660110000|2022-01-20 06:28:30|22.91|22.66|22.8|22.72|22.91|22.72|22.8|22.66|0
1642660120000|2022-01-20 06:28:40|22.81|22.56|22.86|22.61|22.86|22.61|22.81|22.56|0
1642660130000|2022-01-20 06:28:50|22.75|22.67|22.86|22.61|22.86|22.67|22.75|22.61|0
1642660160000|2022-01-20 06:29:20|22.75|22.67|22.86|22.61|22.86|22.67|22.75|22.61|0
1642660180000|2022-01-20 06:29:40|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1642660200000|2022-01-20 06:30:00|22.86|22.61|22.75|22.67|22.86|22.67|22.75|22.61|0
1642660230000|2022-01-20 06:30:30|22.86|22.61|22.86|22.61|22.86|22.61|22.86|22.61|0
1642660330000|2022-01-20 06:32:10|22.75|22.67|22.86|22.61|22.86|22.67|22.75|22.61|0
1642660450000|2022-01-20 06:34:10|22.75|22.67|22.75|22.67|22.86|22.69|22.75|22.61|0
1642660480000|2022-01-20 06:34:40|22.74|22.49|22.81|22.56|22.86|22.67|22.7|22.49|1
1642660490000|2022-01-20 06:34:50|22.76|22.51|22.81|22.56|22.81|22.67|22.7|22.49|0
1642660500000|2022-01-20 06:35:00|22.76|22.51|22.7|22.62|22.81|22.67|22.7|22.49|0
1642660510000|2022-01-20 06:35:10|22.81|22.56|22.7|22.62|22.81|22.64|22.7|22.56|0
1642660530000|2022-01-20 06:35:30|22.81|22.56|22.81|22.56|22.81|22.56|22.81|22.56|0
1642660540000|2022-01-20 06:35:40|22.7|22.62|22.81|22.56|22.81|22.62|22.7|22.56|0
1642660580000|2022-01-20 06:36:20|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|0
1642660610000|2022-01-20 06:36:50|22.74|22.49|22.76|22.51|22.76|22.51|22.74|22.49|0
1642660650000|2022-01-20 06:37:30|22.74|22.49|22.81|22.56|22.81|22.62|22.7|22.49|0
1642660670000|2022-01-20 06:37:50|22.7|22.62|22.7|22.62|22.81|22.62|22.7|22.56|0
1642660700000|2022-01-20 06:38:20|22.74|22.49|22.76|22.51|22.76|22.51|22.74|22.49|0
1642660740000|2022-01-20 06:39:00|22.74|22.49|22.7|22.62|22.81|22.62|22.7|22.49|0
1642660750000|2022-01-20 06:39:10|22.81|22.56|22.81|22.56|22.81|22.56|22.81|22.56|0
1642660760000|2022-01-20 06:39:20|22.7|22.62|22.81|22.56|22.81|22.62|22.7|22.56|0
1642660770000|2022-01-20 06:39:30|22.7|22.62|22.81|22.56|22.81|22.62|22.7|22.56|0
1642660790000|2022-01-20 06:39:50|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|0
1642660800000|2022-01-20 06:40:00|22.81|22.56|22.78|22.53|22.81|22.56|22.78|22.53|0
1642660810000|2022-01-20 06:40:10|22.81|22.56|22.81|22.56|22.81|22.56|22.81|22.56|0
1642660850000|2022-01-20 06:40:50|22.7|22.62|22.76|22.51|22.76|22.62|22.7|22.49|0
1642660860000|2022-01-20 06:41:00|22.74|22.49|22.7|22.62|22.74|22.62|22.7|22.49|0
1642660870000|2022-01-20 06:41:10|22.81|22.56|22.81|22.56|22.81|22.56|22.81|22.56|0
1642660880000|2022-01-20 06:41:20|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|0
1642660890000|2022-01-20 06:41:30|22.81|22.56|22.81|22.56|22.81|22.56|22.81|22.56|0
1642660960000|2022-01-20 06:42:40|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|0
1642660970000|2022-01-20 06:42:50|22.74|22.49|22.7|22.62|22.76|22.62|22.7|22.49|0
1642660980000|2022-01-20 06:43:00|22.74|22.49|22.76|22.51|22.76|22.62|22.7|22.49|0
1642660990000|2022-01-20 06:43:10|22.74|22.49|22.74|22.49|22.76|22.62|22.7|22.49|0
1642661000000|2022-01-20 06:43:20|22.7|22.62|22.76|22.51|22.76|22.62|22.7|22.49|0
1642661010000|2022-01-20 06:43:30|22.74|22.49|22.7|22.62|22.74|22.62|22.7|22.49|0
1642661020000|2022-01-20 06:43:40|22.74|22.49|22.76|22.51|22.76|22.51|22.74|22.49|0
1642661030000|2022-01-20 06:43:50|22.74|22.49|22.76|22.51|22.76|22.62|22.7|22.49|0
1642661040000|2022-01-20 06:44:00|22.74|22.49|22.81|22.56|22.81|22.62|22.7|22.49|0
1642661050000|2022-01-20 06:44:10|22.7|22.62|22.81|22.56|22.81|22.62|22.7|22.49|0
1642661060000|2022-01-20 06:44:20|22.78|22.48|22.81|22.56|22.81|22.56|22.74|22.48|0
1642661110000|2022-01-20 06:45:10|22.7|22.62|22.76|22.51|22.76|22.62|22.7|22.49|0
1642661120000|2022-01-20 06:45:20|22.65|22.57|22.76|22.51|22.76|22.57|22.65|22.51|0
1642661160000|2022-01-20 06:46:00|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|0
1642661170000|2022-01-20 06:46:10|22.71|22.46|22.76|22.51|22.76|22.57|22.65|22.46|0
1642661240000|2022-01-20 06:47:20|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|0
1642661250000|2022-01-20 06:47:30|22.76|22.51|22.76|22.51|22.76|22.51|22.76|22.51|0
1642661300000|2022-01-20 06:48:20|22.65|22.57|22.71|22.46|22.71|22.57|22.65|22.41|0
1642661400000|2022-01-20 06:50:00|22.76|22.51|22.76|22.51|22.76|22.51|22.76|22.51|0
1642661440000|2022-01-20 06:50:40|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|0
1642661460000|2022-01-20 06:51:00|22.71|22.46|22.71|22.46|22.71|22.46|22.71|22.46|0
1642661570000|2022-01-20 06:52:50|22.76|22.51|22.76|22.51|22.76|22.51|22.76|22.51|0
1642661580000|2022-01-20 06:53:00|22.65|22.57|22.76|22.51|22.76|22.57|22.65|22.51|0
1642661630000|2022-01-20 06:53:50|22.65|22.57|22.76|22.51|22.76|22.57|22.65|22.51|0
1642661640000|2022-01-20 06:54:00|22.65|22.57|22.71|22.46|22.71|22.57|22.65|22.44|0
1642661730000|2022-01-20 06:55:30|22.6|22.52|22.71|22.46|22.71|22.52|22.6|22.46|0
1642661750000|2022-01-20 06:55:50|22.6|22.52|22.66|22.41|22.66|22.52|22.6|22.41|0
1642661760000|2022-01-20 06:56:00|22.6|22.52|22.66|22.41|22.71|22.52|22.6|22.41|0
1642661770000|2022-01-20 06:56:10|22.71|22.46|22.66|22.41|22.71|22.46|22.66|22.41|0
1642661780000|2022-01-20 06:56:20|22.6|22.52|22.66|22.41|22.71|22.52|22.6|22.41|0
1642661790000|2022-01-20 06:56:30|22.6|22.52|22.71|22.46|22.71|22.52|22.6|22.41|0
1642661810000|2022-01-20 06:56:50|22.69|22.44|22.66|22.41|22.71|22.46|22.66|22.41|0
1642661820000|2022-01-20 06:57:00|22.69|22.44|22.71|22.46|22.71|22.46|22.66|22.41|0
1642662000000|2022-01-20 07:00:00|22.6|22.52|22.6|22.52|22.71|22.55|22.6|22.46|0
1642662160000|2022-01-20 07:02:40|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|0
1642662170000|2022-01-20 07:02:50|22.56|22.48|22.58|22.5|22.58|22.5|22.56|22.48|9
1642662190000|2022-01-20 07:03:10|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|20
1642662370000|2022-01-20 07:06:10|22.53|22.45|22.56|22.48|22.56|22.48|22.53|22.45|1
1642662600000|2022-01-20 07:10:00|22.58|22.5|22.55|22.47|22.58|22.5|22.55|22.47|49
1642662620000|2022-01-20 07:10:20|22.5|22.42|22.48|22.4|22.5|22.42|22.48|22.4|4
1642662770000|2022-01-20 07:12:50|22.45|22.37|22.48|22.4|22.48|22.4|22.43|22.35|14
1642662780000|2022-01-20 07:13:00|22.45|22.37|22.48|22.4|22.48|22.4|22.43|22.35|12
1642662790000|2022-01-20 07:13:10|||||||||1
1642662870000|2022-01-20 07:14:30|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|29
1642662900000|2022-01-20 07:15:00|22.58|22.5|22.58|22.5|22.58|22.5|22.55|22.47|0
1642662910000|2022-01-20 07:15:10|22.63|22.55|22.6|22.52|22.63|22.55|22.6|22.52|1
1642662920000|2022-01-20 07:15:20|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|0
1642662940000|2022-01-20 07:15:40|22.67|22.59|22.67|22.59|22.67|22.59|22.65|22.57|6
1642662960000|2022-01-20 07:16:00|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|1
1642662970000|2022-01-20 07:16:10|22.67|22.59|22.67|22.59|22.67|22.59|22.65|22.57|0
1642662980000|2022-01-20 07:16:20|22.65|22.57|22.65|22.57|22.67|22.59|22.65|22.57|0
1642662990000|2022-01-20 07:16:30|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|1
1642663000000|2022-01-20 07:16:40|22.65|22.57|22.6|22.52|22.65|22.57|22.6|22.52|0
1642663010000|2022-01-20 07:16:50|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|0
1642663040000|2022-01-20 07:17:20|22.6|22.52|22.63|22.55|22.63|22.55|22.6|22.52|0
1642663120000|2022-01-20 07:18:40|22.6|22.52|22.63|22.55|22.63|22.55|22.6|22.52|1
1642663150000|2022-01-20 07:19:10|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|0
1642663160000|2022-01-20 07:19:20|22.63|22.55|22.63|22.55|22.63|22.55|22.6|22.52|0
1642663170000|2022-01-20 07:19:30|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|0
1642663180000|2022-01-20 07:19:40|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|0
1642663190000|2022-01-20 07:19:50|22.6|22.52|22.63|22.55|22.63|22.55|22.6|22.52|0
1642663220000|2022-01-20 07:20:20|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1642663230000|2022-01-20 07:20:30|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|0
1642663320000|2022-01-20 07:22:00|22.65|22.57|22.65|22.57|22.67|22.59|22.65|22.57|1
1642663330000|2022-01-20 07:22:10|22.67|22.59|22.65|22.57|22.67|22.59|22.65|22.57|0
1642663340000|2022-01-20 07:22:20|22.67|22.59|22.67|22.59|22.67|22.59|22.65|22.57|0
1642663350000|2022-01-20 07:22:30|22.65|22.57|22.67|22.59|22.67|22.59|22.65|22.57|0
1642663360000|2022-01-20 07:22:40|22.65|22.57|22.67|22.59|22.67|22.59|22.65|22.57|0
1642663370000|2022-01-20 07:22:50|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|0
1642663380000|2022-01-20 07:23:00|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1642663400000|2022-01-20 07:23:20|22.65|22.57|22.67|22.59|22.67|22.59|22.65|22.57|0
1642663510000|2022-01-20 07:25:10|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|0
1642663550000|2022-01-20 07:25:50|22.67|22.59|22.67|22.59|22.67|22.59|22.65|22.57|0
1642663620000|2022-01-20 07:27:00|22.7|22.62|22.75|22.67|22.75|22.67|22.7|22.62|1
1642663630000|2022-01-20 07:27:10|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|3
1642663640000|2022-01-20 07:27:20|22.75|22.67|22.72|22.64|22.75|22.67|22.72|22.64|1
1642663670000|2022-01-20 07:27:50|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1642663690000|2022-01-20 07:28:10|22.72|22.64|22.75|22.67|22.75|22.67|22.72|22.64|0
1642663760000|2022-01-20 07:29:20|22.77|22.69|22.77|22.69|22.77|22.69|22.75|22.67|0
1642663770000|2022-01-20 07:29:30|22.75|22.67|22.75|22.67|22.77|22.69|22.75|22.67|0
1642663800000|2022-01-20 07:30:00|22.77|22.69|22.75|22.67|22.77|22.69|22.75|22.67|0
1642663840000|2022-01-20 07:30:40|22.77|22.69|22.77|22.69|22.77|22.69|22.75|22.67|0
1642663850000|2022-01-20 07:30:50|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1642663860000|2022-01-20 07:31:00|22.77|22.69|22.75|22.67|22.77|22.69|22.75|22.67|0
1642663870000|2022-01-20 07:31:10|22.77|22.69|22.75|22.67|22.77|22.69|22.75|22.67|0
1642663880000|2022-01-20 07:31:20|22.77|22.69|22.77|22.69|22.77|22.69|22.75|22.67|0
1642663890000|2022-01-20 07:31:30|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1642663900000|2022-01-20 07:31:40|22.77|22.69|22.75|22.67|22.77|22.69|22.75|22.67|0
1642663920000|2022-01-20 07:32:00|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|0
1642663950000|2022-01-20 07:32:30|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1642663960000|2022-01-20 07:32:40|22.77|22.69|22.75|22.67|22.77|22.69|22.75|22.67|0
1642663970000|2022-01-20 07:32:50|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|0
1642663980000|2022-01-20 07:33:00|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1642663990000|2022-01-20 07:33:10|22.72|22.64|22.75|22.67|22.77|22.69|22.72|22.64|0
1642664000000|2022-01-20 07:33:20|22.77|22.69|22.77|22.69|22.77|22.69|22.75|22.67|0
1642664010000|2022-01-20 07:33:30|22.75|22.67|22.75|22.67|22.77|22.69|22.75|22.67|0
1642664020000|2022-01-20 07:33:40|22.77|22.69|22.75|22.67|22.77|22.69|22.75|22.67|0
1642664050000|2022-01-20 07:34:10|22.72|22.64|22.75|22.67|22.75|22.67|22.72|22.64|1
1642664090000|2022-01-20 07:34:50|22.72|22.64|22.75|22.67|22.75|22.67|22.72|22.64|0
1642664120000|2022-01-20 07:35:20|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1642664130000|2022-01-20 07:35:30|22.7|22.62|22.7|22.62|22.72|22.64|22.7|22.62|0
1642664150000|2022-01-20 07:35:50|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1642664160000|2022-01-20 07:36:00|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|0
1642664170000|2022-01-20 07:36:10|22.72|22.64|22.72|22.64|22.72|22.64|22.7|22.62|0
1642664180000|2022-01-20 07:36:20|22.7|22.62|22.72|22.64|22.72|22.64|22.7|22.62|0
1642664200000|2022-01-20 07:36:40|22.7|22.62|22.7|22.62|22.72|22.64|22.7|22.62|0
1642664230000|2022-01-20 07:37:10|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1642664240000|2022-01-20 07:37:20|22.7|22.62|22.72|22.64|22.72|22.64|22.7|22.62|0
1642664260000|2022-01-20 07:37:40|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|0
1642664280000|2022-01-20 07:38:00|22.72|22.64|22.72|22.64|22.72|22.64|22.7|22.62|0
1642664340000|2022-01-20 07:39:00|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|0
1642664350000|2022-01-20 07:39:10|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1642664380000|2022-01-20 07:39:40|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1642664390000|2022-01-20 07:39:50|22.77|22.69|22.75|22.67|22.77|22.69|22.75|22.67|0
1642664440000|2022-01-20 07:40:40|22.72|22.64|22.72|22.64|22.74|22.66|22.72|22.64|0
1642664460000|2022-01-20 07:41:00|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1642664470000|2022-01-20 07:41:10|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1642664490000|2022-01-20 07:41:30|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|0
1642664540000|2022-01-20 07:42:20|22.68|22.6|22.68|22.6|22.68|22.6|22.68|22.6|0
1642664550000|2022-01-20 07:42:30|22.67|22.59|22.65|22.57|22.67|22.59|22.65|22.57|0
1642664580000|2022-01-20 07:43:00|22.67|22.59|22.65|22.57|22.67|22.59|22.65|22.57|0
1642664620000|2022-01-20 07:43:40|22.63|22.55|22.65|22.57|22.65|22.57|22.63|22.55|0
1642664660000|2022-01-20 07:44:20|22.67|22.59|22.65|22.57|22.67|22.59|22.65|22.57|0
1642664690000|2022-01-20 07:44:50|22.67|22.59|22.65|22.57|22.67|22.59|22.65|22.57|0
1642664700000|2022-01-20 07:45:00|22.67|22.59|22.67|22.59|22.67|22.59|22.65|22.57|1
1642664710000|2022-01-20 07:45:10|22.7|22.62|22.72|22.64|22.72|22.64|22.7|22.62|0
1642664740000|2022-01-20 07:45:40|22.7|22.62|22.72|22.64|22.72|22.64|22.7|22.62|0
1642664750000|2022-01-20 07:45:50|22.7|22.62|22.7|22.62|22.72|22.64|22.7|22.62|0
1642664760000|2022-01-20 07:46:00|22.72|22.64|22.72|22.64|22.72|22.64|22.7|22.62|0
1642664770000|2022-01-20 07:46:10|22.7|22.62|22.72|22.64|22.72|22.64|22.7|22.62|0
1642664780000|2022-01-20 07:46:20|22.7|22.62|22.72|22.64|22.72|22.64|22.7|22.62|0
1642664790000|2022-01-20 07:46:30|22.7|22.62|22.7|22.62|22.72|22.64|22.7|22.62|0
1642664800000|2022-01-20 07:46:40|22.72|22.64|22.72|22.64|22.72|22.64|22.7|22.62|0
1642664810000|2022-01-20 07:46:50|22.7|22.62|22.72|22.64|22.72|22.64|22.7|22.62|0
1642664840000|2022-01-20 07:47:20|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|3
1642664850000|2022-01-20 07:47:30|22.72|22.64|22.7|22.62|22.72|22.64|22.7|22.62|0
1642664860000|2022-01-20 07:47:40|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1642664880000|2022-01-20 07:48:00|22.7|22.62|22.72|22.64|22.72|22.64|22.7|22.62|20
1642664890000|2022-01-20 07:48:10|22.7|22.62|22.74|22.66|22.74|22.66|22.7|22.62|5
1642664900000|2022-01-20 07:48:20|22.72|22.64|22.74|22.66|22.74|22.66|22.72|22.64|0
1642664910000|2022-01-20 07:48:30|22.72|22.64|22.74|22.66|22.74|22.66|22.72|22.64|0
1642664930000|2022-01-20 07:48:50|22.72|22.64|22.74|22.66|22.74|22.66|22.72|22.64|0
1642664940000|2022-01-20 07:49:00|22.72|22.64|22.74|22.66|22.74|22.66|22.72|22.64|0
1642664950000|2022-01-20 07:49:10|22.72|22.64|22.72|22.64|22.74|22.66|22.72|22.64|0
1642664970000|2022-01-20 07:49:30|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1642664980000|2022-01-20 07:49:40|22.75|22.67|22.72|22.64|22.75|22.67|22.72|22.64|0
1642664990000|2022-01-20 07:49:50|22.75|22.67|22.72|22.64|22.75|22.67|22.72|22.64|0
1642665000000|2022-01-20 07:50:00|22.74|22.66|22.75|22.67|22.75|22.67|22.72|22.64|0
1642665010000|2022-01-20 07:50:10|22.72|22.64|22.75|22.67|22.75|22.67|22.72|22.64|0
1642665020000|2022-01-20 07:50:20|22.72|22.64|22.75|22.67|22.75|22.67|22.72|22.64|0
1642665030000|2022-01-20 07:50:30|22.72|22.64|22.75|22.67|22.75|22.67|22.72|22.64|0
1642665040000|2022-01-20 07:50:40|22.72|22.64|22.72|22.64|22.75|22.67|22.72|22.64|0
1642665050000|2022-01-20 07:50:50|22.75|22.67|22.72|22.64|22.75|22.67|22.72|22.64|0
1642665080000|2022-01-20 07:51:20|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1642665090000|2022-01-20 07:51:30|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|0
1642665110000|2022-01-20 07:51:50|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1642665190000|2022-01-20 07:53:10|22.73|22.65|22.75|22.67|22.75|22.67|22.72|22.64|0
1642665210000|2022-01-20 07:53:30|22.73|22.65|22.75|22.67|22.75|22.67|22.72|22.64|0
1642665240000|2022-01-20 07:54:00|22.72|22.64|22.75|22.67|22.75|22.67|22.72|22.64|0
1642665250000|2022-01-20 07:54:10|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1642665260000|2022-01-20 07:54:20|22.75|22.67|22.75|22.67|22.75|22.67|22.72|22.64|11
1642665300000|2022-01-20 07:55:00|22.77|22.69|22.75|22.67|22.77|22.69|22.75|22.67|12
1642665310000|2022-01-20 07:55:10|22.77|22.69|22.75|22.67|22.77|22.69|22.72|22.64|0
1642665320000|2022-01-20 07:55:20|22.72|22.64|22.75|22.67|22.75|22.67|22.72|22.64|0
1642665350000|2022-01-20 07:55:50|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|0
1642665360000|2022-01-20 07:56:00|22.75|22.67|22.75|22.67|22.77|22.69|22.75|22.67|3
1642665370000|2022-01-20 07:56:10|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1642665380000|2022-01-20 07:56:20|22.75|22.67|22.72|22.64|22.75|22.67|22.72|22.64|0
1642665390000|2022-01-20 07:56:30|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1642665410000|2022-01-20 07:56:50|22.72|22.64|22.72|22.64|22.75|22.67|22.72|22.64|0
1642665470000|2022-01-20 07:57:50|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1642665480000|2022-01-20 07:58:00|22.77|22.69|22.75|22.67|22.77|22.69|22.75|22.67|0
1642665500000|2022-01-20 07:58:20|22.77|22.69|22.75|22.67|22.77|22.69|22.75|22.67|0
1642665540000|2022-01-20 07:59:00|22.73|22.65|22.75|22.67|22.75|22.67|22.73|22.65|0
1642665550000|2022-01-20 07:59:10|22.73|22.65|22.75|22.67|22.75|22.67|22.73|22.65|0
1642665560000|2022-01-20 07:59:20|22.73|22.65|22.73|22.65|22.75|22.67|22.73|22.65|0
1642665570000|2022-01-20 07:59:30|22.75|22.67|22.75|22.67|22.75|22.67|22.73|22.65|0
1642665580000|2022-01-20 07:59:40|22.77|22.69|22.75|22.67|22.77|22.69|22.75|22.67|0
1642665590000|2022-01-20 07:59:50|22.77|22.69|22.75|22.67|22.77|22.69|22.72|22.64|0
1642665600000|2022-01-20 08:00:00|22.72|22.64|22.75|22.67|22.79|22.71|22.72|22.64|80
1642665610000|2022-01-20 08:00:10|22.72|22.64|22.75|22.67|22.75|22.67|22.72|22.64|2
1642665620000|2022-01-20 08:00:20|22.77|22.69|22.72|22.64|22.77|22.69|22.72|22.64|0
1642665630000|2022-01-20 08:00:30|22.75|22.67|22.75|22.67|22.77|22.69|22.72|22.64|22
1642665640000|2022-01-20 08:00:40|22.72|22.64|22.74|22.66|22.77|22.69|22.72|22.64|13
1642665650000|2022-01-20 08:00:50|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1642665660000|2022-01-20 08:01:00|22.72|22.64|22.72|22.64|22.75|22.67|22.72|22.64|0
1642665670000|2022-01-20 08:01:10|22.75|22.67|22.72|22.64|22.75|22.67|22.72|22.64|0
1642665680000|2022-01-20 08:01:20|22.74|22.66|22.75|22.67|22.75|22.67|22.72|22.64|0
1642665690000|2022-01-20 08:01:30|22.72|22.64|22.75|22.67|22.75|22.67|22.72|22.64|0
1642665700000|2022-01-20 08:01:40|22.72|22.64|22.77|22.69|22.77|22.69|22.72|22.64|50
1642665710000|2022-01-20 08:01:50|22.82|22.74|22.77|22.69|22.82|22.74|22.77|22.69|48
1642665730000|2022-01-20 08:02:10|22.74|22.66|22.74|22.66|22.74|22.66|22.72|22.64|4
1642665740000|2022-01-20 08:02:20|22.72|22.64|22.75|22.67|22.77|22.69|22.72|22.64|4
1642665750000|2022-01-20 08:02:30|22.77|22.69|22.77|22.69|22.77|22.69|22.75|22.67|0
1642665770000|2022-01-20 08:02:50|22.75|22.67|22.72|22.64|22.75|22.67|22.72|22.64|1
1642665780000|2022-01-20 08:03:00|22.67|22.59|22.72|22.64|22.72|22.64|22.67|22.59|37
1642665790000|2022-01-20 08:03:10|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|3
1642665810000|2022-01-20 08:03:30|22.67|22.59|22.7|22.62|22.7|22.62|22.67|22.59|0
1642665820000|2022-01-20 08:03:40|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1642665830000|2022-01-20 08:03:50|22.77|22.69|22.75|22.67|22.77|22.69|22.75|22.67|6
1642665840000|2022-01-20 08:04:00|22.72|22.64|22.72|22.64|22.75|22.67|22.72|22.64|0
1642665900000|2022-01-20 08:05:00|22.7|22.62|22.72|22.64|22.72|22.64|22.7|22.62|6
1642665910000|2022-01-20 08:05:10|22.75|22.67|22.77|22.69|22.77|22.69|22.75|22.67|14
1642665960000|2022-01-20 08:06:00|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|1
1642665970000|2022-01-20 08:06:10|22.77|22.69|22.77|22.69|22.77|22.69|22.72|22.64|25
1642666000000|2022-01-20 08:06:40|22.75|22.67|22.72|22.64|22.75|22.67|22.72|22.64|0
1642666010000|2022-01-20 08:06:50|22.75|22.67|22.77|22.69|22.77|22.69|22.75|22.67|1
1642666020000|2022-01-20 08:07:00|22.75|22.67|22.73|22.65|22.75|22.67|22.72|22.64|4
1642666030000|2022-01-20 08:07:10|22.72|22.64|22.7|22.62|22.72|22.64|22.7|22.62|1
1642666040000|2022-01-20 08:07:20|22.68|22.6|22.68|22.6|22.72|22.64|22.68|22.6|0
1642666050000|2022-01-20 08:07:30|22.7|22.62|22.72|22.64|22.72|22.64|22.7|22.62|0
1642666060000|2022-01-20 08:07:40|22.7|22.62|22.7|22.62|22.72|22.64|22.7|22.62|0
1642666070000|2022-01-20 08:07:50|22.72|22.64|22.73|22.65|22.73|22.65|22.72|22.64|0
1642666080000|2022-01-20 08:08:00|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1642666090000|2022-01-20 08:08:10|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|0
1642666130000|2022-01-20 08:08:50|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1642666140000|2022-01-20 08:09:00|22.73|22.65|22.73|22.65|22.75|22.67|22.73|22.65|0
1642666150000|2022-01-20 08:09:10|||||||||4
1642666210000|2022-01-20 08:10:10|||||||||6
1642666220000|2022-01-20 08:10:20|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|8
1642666230000|2022-01-20 08:10:30|22.78|22.7|22.78|22.7|22.78|22.7|22.76|22.68|0
1642666240000|2022-01-20 08:10:40|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1642666250000|2022-01-20 08:10:50|22.78|22.7|22.83|22.75|22.83|22.75|22.78|22.7|5
1642666290000|2022-01-20 08:11:30|||||||||1
1642666390000|2022-01-20 08:13:10|||||||||6
1642666400000|2022-01-20 08:13:20|||||||||3
1642666410000|2022-01-20 08:13:30|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|31
1642666430000|2022-01-20 08:13:50|22.9|22.82|22.9|22.82|22.9|22.82|22.9|22.82|0
1642666440000|2022-01-20 08:14:00|22.88|22.8|22.93|22.85|22.93|22.85|22.88|22.8|44
1642666450000|2022-01-20 08:14:10|22.95|22.87|22.93|22.85|22.98|22.9|22.93|22.85|18
1642666470000|2022-01-20 08:14:30|22.95|22.87|22.93|22.85|22.98|22.9|22.93|22.85|3
1642666480000|2022-01-20 08:14:40|22.95|22.87|22.93|22.85|22.95|22.87|22.93|22.85|0
1642666490000|2022-01-20 08:14:50|22.95|22.87|22.93|22.85|22.95|22.87|22.93|22.85|0
1642666500000|2022-01-20 08:15:00|||||||||36
1642666520000|2022-01-20 08:15:20|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|3
1642666540000|2022-01-20 08:15:40|22.86|22.78|22.88|22.8|22.88|22.8|22.86|22.78|25
1642666550000|2022-01-20 08:15:50|||||||||12
1642666560000|2022-01-20 08:16:00|22.89|22.81|22.91|22.83|22.91|22.83|22.89|22.81|4
1642666570000|2022-01-20 08:16:10|22.89|22.81|22.89|22.81|22.91|22.83|22.89|22.81|16
1642666620000|2022-01-20 08:17:00|22.91|22.83|22.89|22.81|22.91|22.83|22.89|22.81|1
1642666630000|2022-01-20 08:17:10|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|0
1642666650000|2022-01-20 08:17:30|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|0
1642666660000|2022-01-20 08:17:40|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|5
1642666670000|2022-01-20 08:17:50|22.89|22.81|22.88|22.8|22.89|22.81|22.88|22.8|4
1642666680000|2022-01-20 08:18:00|22.89|22.81|22.93|22.85|22.93|22.85|22.89|22.81|1
1642666700000|2022-01-20 08:18:20|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|13
1642666740000|2022-01-20 08:19:00|22.91|22.83|22.89|22.81|22.91|22.83|22.89|22.81|1
1642666760000|2022-01-20 08:19:20|22.91|22.83|22.89|22.81|22.91|22.83|22.89|22.81|0
1642666770000|2022-01-20 08:19:30|22.91|22.83|22.93|22.85|22.93|22.85|22.91|22.83|0
1642666790000|2022-01-20 08:19:50|22.91|22.83|22.93|22.85|22.93|22.85|22.91|22.83|0
1642666810000|2022-01-20 08:20:10|22.89|22.81|22.93|22.85|22.93|22.85|22.89|22.81|48
1642666820000|2022-01-20 08:20:20|22.89|22.81|22.93|22.85|22.93|22.85|22.89|22.81|41
1642666830000|2022-01-20 08:20:30|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|0
1642666840000|2022-01-20 08:20:40|22.93|22.85|22.93|22.85|22.94|22.86|22.93|22.85|0
1642666860000|2022-01-20 08:21:00|22.94|22.86|22.94|22.86|22.96|22.88|22.94|22.86|7
1642666890000|2022-01-20 08:21:30|22.96|22.88|22.98|22.9|22.98|22.9|22.94|22.86|2
1642666900000|2022-01-20 08:21:40|22.93|22.85|22.98|22.9|22.98|22.9|22.93|22.85|21
1642666910000|2022-01-20 08:21:50|22.94|22.86|22.98|22.9|22.98|22.9|22.93|22.85|48
1642666920000|2022-01-20 08:22:00|22.93|22.85|22.98|22.9|22.98|22.9|22.93|22.85|10
1642666930000|2022-01-20 08:22:10|22.96|22.88|22.98|22.9|22.98|22.9|22.96|22.88|1
1642666970000|2022-01-20 08:22:50|23.03|22.95|22.98|22.9|23.03|22.95|22.98|22.9|16
1642667000000|2022-01-20 08:23:20|23|22.92|23.01|22.93|23.01|22.93|22.98|22.9|14
1642667010000|2022-01-20 08:23:30|22.98|22.9|23.03|22.95|23.03|22.95|22.98|22.9|31
1642667020000|2022-01-20 08:23:40|23.01|22.93|22.98|22.9|23.03|22.95|22.98|22.9|6
1642667060000|2022-01-20 08:24:20|22.93|22.85|22.98|22.9|22.98|22.9|22.93|22.85|60
1642667070000|2022-01-20 08:24:30|22.96|22.88|22.96|22.88|22.98|22.9|22.93|22.85|10
1642667080000|2022-01-20 08:24:40|22.98|22.9|22.98|22.9|22.98|22.9|22.93|22.85|20
1642667110000|2022-01-20 08:25:10|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|60
1642667120000|2022-01-20 08:25:20|23.05|22.97|23.08|23|23.08|23|23.03|22.95|4
1642667140000|2022-01-20 08:25:40|23.1|23.02|23.08|23|23.1|23.02|23.08|23|1
1642667150000|2022-01-20 08:25:50|||||||||1
1642667160000|2022-01-20 08:26:00|23.1|23.02|23.08|23|23.1|23.02|23.08|23|0
1642667170000|2022-01-20 08:26:10|23.13|23.05|23.13|23.05|23.13|23.05|23.08|23|10
1642667180000|2022-01-20 08:26:20|23.1|23.02|23.08|23|23.13|23.05|23.08|23|0
1642667190000|2022-01-20 08:26:30|23.1|23.02|23.05|22.97|23.1|23.02|23.05|22.97|4
1642667200000|2022-01-20 08:26:40|23.08|23|23.03|22.95|23.08|23|23.03|22.95|1
1642667210000|2022-01-20 08:26:50|23.05|22.97|23.03|22.95|23.05|22.97|23.03|22.95|0
1642667220000|2022-01-20 08:27:00|23.05|22.97|23.03|22.95|23.08|23|23.03|22.95|27
1642667230000|2022-01-20 08:27:10|23.05|22.97|23.03|22.95|23.08|23|23.03|22.95|24
1642667240000|2022-01-20 08:27:20|23.05|22.97|23.03|22.95|23.05|22.97|23.03|22.95|0
1642667270000|2022-01-20 08:27:50|23.01|22.93|22.98|22.9|23.03|22.95|22.98|22.9|0
1642667280000|2022-01-20 08:28:00|23.01|22.93|23.03|22.95|23.03|22.95|22.98|22.9|17
1642667290000|2022-01-20 08:28:10|23.01|22.93|22.98|22.9|23.03|22.95|22.98|22.9|0
1642667300000|2022-01-20 08:28:20|23.01|22.93|23.01|22.93|23.03|22.95|22.98|22.9|1
1642667310000|2022-01-20 08:28:30|22.98|22.9|23.03|22.95|23.03|22.95|22.98|22.9|0
1642667320000|2022-01-20 08:28:40|23.01|22.93|22.98|22.9|23.01|22.93|22.98|22.9|0
1642667330000|2022-01-20 08:28:50|23.01|22.93|22.98|22.9|23.01|22.93|22.98|22.9|0
1642667340000|2022-01-20 08:29:00|23.01|22.93|22.98|22.9|23.01|22.93|22.98|22.9|2
1642667350000|2022-01-20 08:29:10|23.01|22.93|22.98|22.9|23.01|22.93|22.98|22.9|1
1642667360000|2022-01-20 08:29:20|23.03|22.95|22.98|22.9|23.03|22.95|22.98|22.9|6
1642667370000|2022-01-20 08:29:30|22.93|22.85|22.93|22.85|22.96|22.88|22.93|22.85|10
1642667380000|2022-01-20 08:29:40|22.96|22.88|22.93|22.85|22.96|22.88|22.93|22.85|0
1642667390000|2022-01-20 08:29:50|22.96|22.88|22.93|22.85|22.96|22.88|22.93|22.85|0
1642667400000|2022-01-20 08:30:00|22.98|22.9|22.98|22.9|22.98|22.9|22.96|22.88|4
1642667410000|2022-01-20 08:30:10|23.03|22.95|23.03|22.95|23.03|22.95|22.98|22.9|54
1642667420000|2022-01-20 08:30:20|23.01|22.93|22.98|22.9|23.03|22.95|22.98|22.9|6
1642667430000|2022-01-20 08:30:30|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|5
1642667440000|2022-01-20 08:30:40|23.01|22.93|23.03|22.95|23.03|22.95|23.01|22.93|22
1642667460000|2022-01-20 08:31:00|23.01|22.93|23.03|22.95|23.03|22.95|22.98|22.9|77
1642667490000|2022-01-20 08:31:30|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|26
1642667500000|2022-01-20 08:31:40|22.96|22.88|22.93|22.85|22.96|22.88|22.93|22.85|5
1642667510000|2022-01-20 08:31:50|22.96|22.88|22.98|22.9|22.98|22.9|22.93|22.85|25
1642667520000|2022-01-20 08:32:00|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|3
1642667530000|2022-01-20 08:32:10|22.98|22.9|22.93|22.85|22.98|22.9|22.93|22.85|0
1642667550000|2022-01-20 08:32:30|22.89|22.81|22.91|22.83|22.91|22.83|22.89|22.81|37
1642667560000|2022-01-20 08:32:40|22.89|22.81|22.93|22.85|22.93|22.85|22.89|22.81|2
1642667580000|2022-01-20 08:33:00|22.91|22.83|22.88|22.8|22.91|22.83|22.88|22.8|3
1642667590000|2022-01-20 08:33:10|22.89|22.81|22.93|22.85|22.93|22.85|22.88|22.8|4
1642667600000|2022-01-20 08:33:20|22.91|22.83|22.89|22.81|22.93|22.85|22.89|22.81|1
1642667610000|2022-01-20 08:33:30|22.91|22.83|22.88|22.8|22.91|22.83|22.88|22.8|0
1642667630000|2022-01-20 08:33:50|22.86|22.78|22.84|22.76|22.86|22.78|22.84|22.76|1
1642667640000|2022-01-20 08:34:00|22.86|22.78|22.88|22.8|22.88|22.8|22.86|22.78|0
1642667650000|2022-01-20 08:34:10|22.86|22.78|22.84|22.76|22.86|22.78|22.84|22.76|0
1642667660000|2022-01-20 08:34:20|22.86|22.78|22.88|22.8|22.88|22.8|22.86|22.78|0
1642667670000|2022-01-20 08:34:30|22.86|22.78|22.86|22.78|22.88|22.8|22.84|22.76|2
1642667680000|2022-01-20 08:34:40|22.84|22.76|22.86|22.78|22.88|22.8|22.84|22.76|2
1642667690000|2022-01-20 08:34:50|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1642667700000|2022-01-20 08:35:00|22.86|22.78|22.88|22.8|22.88|22.8|22.84|22.76|2
1642667710000|2022-01-20 08:35:10|22.86|22.78|22.86|22.78|22.88|22.8|22.86|22.78|0
1642667720000|2022-01-20 08:35:20|22.88|22.8|22.88|22.8|22.88|22.8|22.84|22.76|0
1642667730000|2022-01-20 08:35:30|22.86|22.78|22.88|22.8|22.88|22.8|22.84|22.76|1
1642667740000|2022-01-20 08:35:40|22.86|22.78|22.86|22.78|22.88|22.8|22.84|22.76|0
1642667750000|2022-01-20 08:35:50|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1642667760000|2022-01-20 08:36:00|22.86|22.78|22.86|22.78|22.88|22.8|22.86|22.78|0
1642667770000|2022-01-20 08:36:10|22.84|22.76|22.86|22.78|22.88|22.8|22.84|22.76|2
1642667780000|2022-01-20 08:36:20|22.88|22.8|22.88|22.8|22.88|22.8|22.84|22.76|0
1642667790000|2022-01-20 08:36:30|22.86|22.78|22.84|22.76|22.88|22.8|22.84|22.76|0
1642667810000|2022-01-20 08:36:50|22.86|22.78|22.88|22.8|22.88|22.8|22.86|22.78|0
1642667820000|2022-01-20 08:37:00|22.86|22.78|22.88|22.8|22.88|22.8|22.86|22.78|0
1642667830000|2022-01-20 08:37:10|22.86|22.78|22.88|22.8|22.88|22.8|22.86|22.78|0
1642667840000|2022-01-20 08:37:20|22.86|22.78|22.86|22.78|22.88|22.8|22.86|22.78|4
1642667850000|2022-01-20 08:37:30|22.84|22.76|22.84|22.76|22.88|22.8|22.84|22.76|0
1642667890000|2022-01-20 08:38:10|22.86|22.78|22.88|22.8|22.88|22.8|22.86|22.78|1
1642667900000|2022-01-20 08:38:20|22.86|22.78|22.88|22.8|22.88|22.8|22.86|22.78|6
1642667910000|2022-01-20 08:38:30|22.86|22.78|22.84|22.76|22.88|22.8|22.84|22.76|0
1642667920000|2022-01-20 08:38:40|22.86|22.78|22.84|22.76|22.86|22.78|22.84|22.76|2
1642667940000|2022-01-20 08:39:00|22.86|22.78|22.84|22.76|22.86|22.78|22.84|22.76|0
1642667950000|2022-01-20 08:39:10|22.86|22.78|22.86|22.78|22.88|22.8|22.86|22.78|0
1642667960000|2022-01-20 08:39:20|22.88|22.8|22.84|22.76|22.88|22.8|22.84|22.76|0
1642667970000|2022-01-20 08:39:30|22.86|22.78|22.86|22.78|22.86|22.78|22.84|22.76|0
1642667980000|2022-01-20 08:39:40|22.84|22.76|22.86|22.78|22.88|22.8|22.84|22.76|0
1642667990000|2022-01-20 08:39:50|22.88|22.8|22.88|22.8|22.89|22.81|22.86|22.78|0
1642668000000|2022-01-20 08:40:00|22.89|22.81|22.88|22.8|22.89|22.81|22.88|22.8|0
1642668010000|2022-01-20 08:40:10|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|0
1642668020000|2022-01-20 08:40:20|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|0
1642668040000|2022-01-20 08:40:40|||||||||44
1642668050000|2022-01-20 08:40:50|22.86|22.78|22.84|22.76|22.86|22.78|22.84|22.76|28
1642668060000|2022-01-20 08:41:00|22.86|22.78|22.88|22.8|22.88|22.8|22.86|22.78|3
1642668070000|2022-01-20 08:41:10|22.86|22.78|22.86|22.78|22.88|22.8|22.84|22.76|23
1642668080000|2022-01-20 08:41:20|22.88|22.8|22.86|22.78|22.88|22.8|22.86|22.78|0
1642668090000|2022-01-20 08:41:30|22.88|22.8|22.88|22.8|22.88|22.8|22.86|22.78|5
1642668130000|2022-01-20 08:42:10|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|0
1642668140000|2022-01-20 08:42:20|22.88|22.8|22.89|22.81|22.89|22.81|22.88|22.8|0
1642668150000|2022-01-20 08:42:30|22.88|22.8|22.91|22.83|22.91|22.83|22.88|22.8|13
1642668160000|2022-01-20 08:42:40|22.89|22.81|22.89|22.81|22.91|22.83|22.88|22.8|0
1642668170000|2022-01-20 08:42:50|22.88|22.8|22.89|22.81|22.89|22.81|22.88|22.8|0
1642668180000|2022-01-20 08:43:00|22.91|22.83|22.91|22.83|22.93|22.85|22.89|22.81|2
1642668190000|2022-01-20 08:43:10|22.93|22.85|22.93|22.85|22.93|22.85|22.89|22.81|0
1642668220000|2022-01-20 08:43:40|22.91|22.83|22.91|22.83|22.93|22.85|22.91|22.83|6
1642668230000|2022-01-20 08:43:50|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|0
1642668280000|2022-01-20 08:44:40|22.98|22.9|22.98|22.9|22.98|22.9|22.96|22.88|25
1642668290000|2022-01-20 08:44:50|22.94|22.86|22.93|22.85|22.94|22.86|22.93|22.85|3
1642668300000|2022-01-20 08:45:00|22.98|22.9|22.93|22.85|22.98|22.9|22.93|22.85|12
1642668310000|2022-01-20 08:45:10|22.96|22.88|22.93|22.85|22.96|22.88|22.93|22.85|4
1642668320000|2022-01-20 08:45:20|22.96|22.88|22.96|22.88|22.98|22.9|22.96|22.88|0
1642668330000|2022-01-20 08:45:30|22.98|22.9|22.96|22.88|22.98|22.9|22.93|22.85|0
1642668340000|2022-01-20 08:45:40|22.98|22.9|22.96|22.88|22.98|22.9|22.96|22.88|0
1642668350000|2022-01-20 08:45:50|22.98|22.9|22.93|22.85|22.98|22.9|22.93|22.85|0
1642668360000|2022-01-20 08:46:00|22.96|22.88|22.98|22.9|22.98|22.9|22.93|22.85|0
1642668420000|2022-01-20 08:47:00|||||||||2
1642668460000|2022-01-20 08:47:40|23.03|22.95|23.03|22.95|23.03|22.95|22.98|22.9|58
1642668470000|2022-01-20 08:47:50|23.01|22.93|23.03|22.95|23.06|22.98|23.01|22.93|1
1642668490000|2022-01-20 08:48:10|23.06|22.98|23.08|23|23.08|23|23.03|22.95|6
1642668500000|2022-01-20 08:48:20|23.06|22.98|23.03|22.95|23.08|23|23.03|22.95|37
1642668510000|2022-01-20 08:48:30|23.06|22.98|23.03|22.95|23.06|22.98|23.03|22.95|0
1642668540000|2022-01-20 08:49:00|||||||||1
1642668550000|2022-01-20 08:49:10|||||||||10
1642668590000|2022-01-20 08:49:50|||||||||8
1642668650000|2022-01-20 08:50:50|23.01|22.93|22.98|22.9|23.01|22.93|22.98|22.9|76
1642668660000|2022-01-20 08:51:00|23.01|22.93|23.03|22.95|23.03|22.95|23.01|22.93|10
1642668670000|2022-01-20 08:51:10|23.01|22.93|22.98|22.9|23.01|22.93|22.98|22.9|1
1642668680000|2022-01-20 08:51:20|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|6
1642668690000|2022-01-20 08:51:30|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|0
1642668720000|2022-01-20 08:52:00|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|17
1642668730000|2022-01-20 08:52:10|22.96|22.88|22.96|22.88|22.98|22.9|22.94|22.86|0
1642668740000|2022-01-20 08:52:20|22.94|22.86|22.98|22.9|22.98|22.9|22.94|22.86|1
1642668780000|2022-01-20 08:53:00|23.01|22.93|22.98|22.9|23.03|22.95|22.98|22.9|105
1642668800000|2022-01-20 08:53:20|23.03|22.95|23.03|22.95|23.03|22.95|23.01|22.93|16
1642668810000|2022-01-20 08:53:30|23.01|22.93|23.01|22.93|23.03|22.95|22.98|22.9|11
1642668820000|2022-01-20 08:53:40|22.98|22.9|22.98|22.9|23.03|22.95|22.98|22.9|40
1642668830000|2022-01-20 08:53:50|23.01|22.93|22.98|22.9|23.01|22.93|22.98|22.9|1
1642668860000|2022-01-20 08:54:20|22.96|22.88|22.93|22.85|22.96|22.88|22.93|22.85|53
1642668890000|2022-01-20 08:54:50|22.98|22.9|22.93|22.85|22.98|22.9|22.93|22.85|11
1642668900000|2022-01-20 08:55:00|22.96|22.88|22.96|22.88|22.96|22.88|22.93|22.85|0
1642668910000|2022-01-20 08:55:10|22.94|22.86|22.98|22.9|22.98|22.9|22.94|22.86|0
1642668920000|2022-01-20 08:55:20|22.96|22.88|22.96|22.88|22.98|22.9|22.94|22.86|0
1642668930000|2022-01-20 08:55:30|22.94|22.86|22.94|22.86|22.96|22.88|22.94|22.86|0
1642668940000|2022-01-20 08:55:40|22.96|22.88|22.93|22.85|22.96|22.88|22.93|22.85|0
1642668960000|2022-01-20 08:56:00|22.94|22.86|22.96|22.88|22.98|22.9|22.94|22.86|2
1642668970000|2022-01-20 08:56:10|22.94|22.86|22.94|22.86|22.96|22.88|22.94|22.86|0
1642668980000|2022-01-20 08:56:20|22.96|22.88|22.98|22.9|22.98|22.9|22.96|22.88|10
1642669020000|2022-01-20 08:57:00|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|0
1642669070000|2022-01-20 08:57:50|22.98|22.9|22.98|22.9|22.99|22.91|22.98|22.9|0
1642669080000|2022-01-20 08:58:00|22.99|22.91|22.99|22.91|22.99|22.91|22.98|22.9|0
1642669090000|2022-01-20 08:58:10|22.98|22.9|22.94|22.86|22.99|22.91|22.94|22.86|3
1642669110000|2022-01-20 08:58:30|||||||||30
1642669120000|2022-01-20 08:58:40|||||||||30
1642669150000|2022-01-20 08:59:10|22.96|22.88|22.98|22.9|22.98|22.9|22.94|22.86|0
1642669160000|2022-01-20 08:59:20|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|60
1642669180000|2022-01-20 08:59:40|22.93|22.85|22.94|22.86|22.94|22.86|22.93|22.85|0
1642669210000|2022-01-20 09:00:10|22.93|22.85|22.94|22.86|22.94|22.86|22.93|22.85|0
1642669260000|2022-01-20 09:01:00|22.91|22.83|22.89|22.81|22.91|22.83|22.89|22.81|59
1642669270000|2022-01-20 09:01:10|22.94|22.86|22.94|22.86|22.94|22.86|22.89|22.81|51
1642669280000|2022-01-20 09:01:20|22.91|22.83|22.89|22.81|22.94|22.86|22.89|22.81|11
1642669290000|2022-01-20 09:01:30|22.91|22.83|22.89|22.81|22.91|22.83|22.89|22.81|1
1642669360000|2022-01-20 09:02:40|22.91|22.83|22.94|22.86|22.94|22.86|22.89|22.81|58
1642669370000|2022-01-20 09:02:50|22.91|22.83|22.89|22.81|22.91|22.83|22.89|22.81|27
1642669390000|2022-01-20 09:03:10|22.91|22.83|22.89|22.81|22.94|22.86|22.89|22.81|133
1642669400000|2022-01-20 09:03:20|22.94|22.86|22.89|22.81|22.94|22.86|22.89|22.81|10
1642669410000|2022-01-20 09:03:30|22.91|22.83|22.91|22.83|22.94|22.86|22.89|22.81|0
1642669420000|2022-01-20 09:03:40|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|20
1642669440000|2022-01-20 09:04:00|22.96|22.88|22.99|22.91|22.99|22.91|22.96|22.88|24
1642669470000|2022-01-20 09:04:30|22.94|22.86|22.94|22.86|22.99|22.91|22.94|22.86|12
1642669480000|2022-01-20 09:04:40|||||||||25
1642669490000|2022-01-20 09:04:50|22.96|22.88|22.99|22.91|22.99|22.91|22.94|22.86|40
1642669500000|2022-01-20 09:05:00|22.96|22.88|22.99|22.91|22.99|22.91|22.94|22.86|24
1642669510000|2022-01-20 09:05:10|22.98|22.9|22.96|22.88|22.99|22.91|22.94|22.86|49
1642669520000|2022-01-20 09:05:20|22.99|22.91|22.96|22.88|22.99|22.91|22.96|22.88|49
1642669530000|2022-01-20 09:05:30|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|0
1642669540000|2022-01-20 09:05:40|22.96|22.88|22.96|22.88|22.99|22.91|22.94|22.86|20
1642669550000|2022-01-20 09:05:50|22.99|22.91|22.96|22.88|22.99|22.91|22.96|22.88|23
1642669560000|2022-01-20 09:06:00|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|10
1642669570000|2022-01-20 09:06:10|22.94|22.86|22.96|22.88|22.96|22.88|22.94|22.86|10
1642669580000|2022-01-20 09:06:20|22.99|22.91|22.99|22.91|22.99|22.91|22.96|22.88|1
1642669600000|2022-01-20 09:06:40|23.01|22.93|23.01|22.93|23.04|22.96|22.99|22.91|27
1642669610000|2022-01-20 09:06:50|23.03|22.95|22.99|22.91|23.03|22.95|22.99|22.91|41
1642669620000|2022-01-20 09:07:00|23.01|22.93|22.99|22.91|23.01|22.93|22.99|22.91|0
1642669630000|2022-01-20 09:07:10|23.01|22.93|23.01|22.93|23.01|22.93|22.99|22.91|0
1642669640000|2022-01-20 09:07:20|23.03|22.95|22.99|22.91|23.03|22.95|22.99|22.91|5
1642669650000|2022-01-20 09:07:30|23.01|22.93|22.99|22.91|23.01|22.93|22.99|22.91|0
1642669670000|2022-01-20 09:07:50|23.01|22.93|23.01|22.93|23.04|22.96|23.01|22.93|5
1642669680000|2022-01-20 09:08:00|22.99|22.91|23.03|22.95|23.04|22.96|22.99|22.91|0
1642669690000|2022-01-20 09:08:10|22.99|22.91|23.01|22.93|23.01|22.93|22.99|22.91|50
1642669700000|2022-01-20 09:08:20|23.03|22.95|23.03|22.95|23.03|22.95|22.99|22.91|3
1642669710000|2022-01-20 09:08:30|22.99|22.91|22.99|22.91|23.03|22.95|22.99|22.91|2
1642669730000|2022-01-20 09:08:50|23.01|22.93|23.04|22.96|23.04|22.96|23.01|22.93|0
1642669740000|2022-01-20 09:09:00|23.03|22.95|23.04|22.96|23.04|22.96|23.01|22.93|1
1642669760000|2022-01-20 09:09:20|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1642669780000|2022-01-20 09:09:40|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1642669790000|2022-01-20 09:09:50|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1642669800000|2022-01-20 09:10:00|23.04|22.96|23.04|22.96|23.04|22.96|23.03|22.95|0
1642669810000|2022-01-20 09:10:10|23.03|22.95|23.06|22.98|23.06|22.98|23.03|22.95|3
1642669820000|2022-01-20 09:10:20|23.04|22.96|23.06|22.98|23.06|22.98|23.04|22.96|0
1642669830000|2022-01-20 09:10:30|23.04|22.96|23.08|23|23.08|23|23.04|22.96|2
1642669840000|2022-01-20 09:10:40|23.11|23.03|23.13|23.05|23.13|23.05|23.09|23.01|0
1642669850000|2022-01-20 09:10:50|23.11|23.03|23.11|23.03|23.13|23.05|23.09|23.01|0
1642669860000|2022-01-20 09:11:00|23.13|23.05|23.11|23.03|23.13|23.05|23.11|23.03|8
1642669870000|2022-01-20 09:11:10|23.13|23.05|23.08|23|23.13|23.05|23.08|23|4
1642669890000|2022-01-20 09:11:30|23.06|22.98|23.04|22.96|23.06|22.98|23.04|22.96|2
1642669900000|2022-01-20 09:11:40|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1642669920000|2022-01-20 09:12:00|23.06|22.98|23.03|22.95|23.08|23|23.03|22.95|7
1642669930000|2022-01-20 09:12:10|23.04|22.96|23.03|22.95|23.04|22.96|23.03|22.95|0
1642669940000|2022-01-20 09:12:20|23.04|22.96|23.03|22.95|23.04|22.96|23.03|22.95|0
1642669960000|2022-01-20 09:12:40|23.04|22.96|23.04|22.96|23.06|22.98|23.03|22.95|33
1642669970000|2022-01-20 09:12:50|23.06|22.98|23.03|22.95|23.06|22.98|23.03|22.95|2
1642669980000|2022-01-20 09:13:00|23.04|22.96|23.03|22.95|23.04|22.96|23.03|22.95|0
1642670010000|2022-01-20 09:13:30|22.99|22.91|23.03|22.95|23.03|22.95|22.99|22.91|6
1642670020000|2022-01-20 09:13:40|23.01|22.93|23.01|22.93|23.03|22.95|23.01|22.93|4
1642670030000|2022-01-20 09:13:50|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1642670080000|2022-01-20 09:14:40|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|1
1642670090000|2022-01-20 09:14:50|22.98|22.9|22.99|22.91|22.99|22.91|22.98|22.9|0
1642670100000|2022-01-20 09:15:00|23.01|22.93|23.01|22.93|23.03|22.95|23.01|22.93|30
1642670110000|2022-01-20 09:15:10|23.03|22.95|22.99|22.91|23.03|22.95|22.99|22.91|0
1642670120000|2022-01-20 09:15:20|22.98|22.9|23.01|22.93|23.01|22.93|22.98|22.9|1
1642670130000|2022-01-20 09:15:30|22.99|22.91|22.99|22.91|23.01|22.93|22.99|22.91|0
1642670140000|2022-01-20 09:15:40|22.98|22.9|22.99|22.91|22.99|22.91|22.98|22.9|0
1642670150000|2022-01-20 09:15:50|22.98|22.9|22.98|22.9|22.99|22.91|22.98|22.9|0
1642670160000|2022-01-20 09:16:00|22.99|22.91|22.99|22.91|22.99|22.91|22.98|22.9|0
1642670170000|2022-01-20 09:16:10|22.98|22.9|22.98|22.9|22.99|22.91|22.98|22.9|0
1642670210000|2022-01-20 09:16:50|23.01|22.93|23.03|22.95|23.03|22.95|22.99|22.91|0
1642670230000|2022-01-20 09:17:10|23.06|22.98|23.03|22.95|23.06|22.98|23.03|22.95|0
1642670250000|2022-01-20 09:17:30|23.06|22.98|23.03|22.95|23.06|22.98|23.03|22.95|0
1642670290000|2022-01-20 09:18:10|22.99|22.91|23.01|22.93|23.03|22.95|22.99|22.91|108
1642670300000|2022-01-20 09:18:20|22.99|22.91|22.99|22.91|23.01|22.93|22.99|22.91|0
1642670310000|2022-01-20 09:18:30|23.01|22.93|23.01|22.93|23.01|22.93|22.99|22.91|0
1642670320000|2022-01-20 09:18:40|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1642670330000|2022-01-20 09:18:50|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1642670340000|2022-01-20 09:19:00|23.06|22.98|23.03|22.95|23.06|22.98|23.03|22.95|6
1642670350000|2022-01-20 09:19:10|23.06|22.98|23.08|23|23.08|23|23.03|22.95|3
1642670370000|2022-01-20 09:19:30|23.06|22.98|23.06|22.98|23.08|23|23.03|22.95|7
1642670380000|2022-01-20 09:19:40|23.08|23|23.03|22.95|23.08|23|23.03|22.95|1
1642670390000|2022-01-20 09:19:50|23.06|22.98|23.08|23|23.08|23|23.03|22.95|0
1642670400000|2022-01-20 09:20:00|23.06|22.98|23.06|22.98|23.08|23|23.06|22.98|0
1642670410000|2022-01-20 09:20:10|23.08|23|23.03|22.95|23.08|23|23.03|22.95|0
1642670420000|2022-01-20 09:20:20|23.08|23|23.03|22.95|23.08|23|23.03|22.95|0
1642670500000|2022-01-20 09:21:40|22.98|22.9|23.03|22.95|23.03|22.95|22.98|22.9|37
1642670510000|2022-01-20 09:21:50|23.01|22.93|23.03|22.95|23.03|22.95|23.01|22.93|1
1642670530000|2022-01-20 09:22:10|||||||||42
1642670540000|2022-01-20 09:22:20|23.06|22.98|23.08|23|23.08|23|23.06|22.98|0
1642670580000|2022-01-20 09:23:00|23.1|23.02|23.08|23|23.13|23.05|23.08|23|6
1642670640000|2022-01-20 09:24:00|||||||||2
1642670720000|2022-01-20 09:25:20|23.13|23.05|23.13|23.05|23.13|23.05|23.08|23|4
1642670750000|2022-01-20 09:25:50|23.11|23.03|23.13|23.05|23.13|23.05|23.11|23.03|10
1642670760000|2022-01-20 09:26:00|23.08|23|23.13|23.05|23.13|23.05|23.08|23|2
1642670780000|2022-01-20 09:26:20|23.08|23|23.08|23|23.13|23.05|23.08|23|14
1642670790000|2022-01-20 09:26:30|23.11|23.03|23.08|23|23.11|23.03|23.08|23|11
1642670800000|2022-01-20 09:26:40|23.11|23.03|23.08|23|23.11|23.03|23.08|23|0
1642670820000|2022-01-20 09:27:00|23.06|22.98|23.03|22.95|23.06|22.98|23.03|22.95|78
1642670830000|2022-01-20 09:27:10|||||||||1
1642670850000|2022-01-20 09:27:30|23.01|22.93|23.03|22.95|23.03|22.95|22.98|22.9|12
1642670870000|2022-01-20 09:27:50|23.01|22.93|23.03|22.95|23.03|22.95|22.98|22.9|2
1642670880000|2022-01-20 09:28:00|||||||||9
1642670920000|2022-01-20 09:28:40|23.01|22.93|23.01|22.93|23.03|22.95|23.01|22.93|0
1642670930000|2022-01-20 09:28:50|22.98|22.9|23.03|22.95|23.03|22.95|22.98|22.9|0
1642670940000|2022-01-20 09:29:00|23.01|22.93|22.98|22.9|23.03|22.95|22.98|22.9|0
1642670950000|2022-01-20 09:29:10|23.03|22.95|22.98|22.9|23.03|22.95|22.98|22.9|0
1642671010000|2022-01-20 09:30:10|22.96|22.88|22.98|22.9|22.98|22.9|22.96|22.88|2
1642671020000|2022-01-20 09:30:20|22.96|22.88|22.98|22.9|22.98|22.9|22.96|22.88|0
1642671030000|2022-01-20 09:30:30|22.96|22.88|22.98|22.9|22.98|22.9|22.94|22.86|3
1642671040000|2022-01-20 09:30:40|22.96|22.88|22.93|22.85|22.98|22.9|22.93|22.85|15
1642671050000|2022-01-20 09:30:50|||||||||13
1642671060000|2022-01-20 09:31:00|22.98|22.9|22.96|22.88|22.98|22.9|22.96|22.88|8
1642671070000|2022-01-20 09:31:10|22.93|22.85|22.98|22.9|22.98|22.9|22.93|22.85|0
1642671090000|2022-01-20 09:31:30|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|0
1642671100000|2022-01-20 09:31:40|22.98|22.9|22.98|22.9|22.98|22.9|22.94|22.86|9
1642671110000|2022-01-20 09:31:50|22.96|22.88|22.98|22.9|22.98|22.9|22.96|22.88|0
1642671120000|2022-01-20 09:32:00|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|4
1642671130000|2022-01-20 09:32:10|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|3
1642671140000|2022-01-20 09:32:20|22.96|22.88|22.96|22.88|22.98|22.9|22.94|22.86|2
1642671150000|2022-01-20 09:32:30|22.94|22.86|22.93|22.85|22.96|22.88|22.93|22.85|0
1642671160000|2022-01-20 09:32:40|22.91|22.83|22.93|22.85|22.93|22.85|22.91|22.83|30
1642671170000|2022-01-20 09:32:50|22.91|22.83|22.91|22.83|22.93|22.85|22.89|22.81|6
1642671180000|2022-01-20 09:33:00|22.89|22.81|22.89|22.81|22.91|22.83|22.89|22.81|0
1642671190000|2022-01-20 09:33:10|22.91|22.83|22.89|22.81|22.91|22.83|22.89|22.81|0
1642671240000|2022-01-20 09:34:00|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|50
1642671250000|2022-01-20 09:34:10|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|0
1642671260000|2022-01-20 09:34:20|||||||||6
1642671290000|2022-01-20 09:34:50|22.91|22.83|22.89|22.81|22.93|22.85|22.89|22.81|6
1642671310000|2022-01-20 09:35:10|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|1
1642671320000|2022-01-20 09:35:20|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|0
1642671340000|2022-01-20 09:35:40|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|8
1642671350000|2022-01-20 09:35:50|22.91|22.83|22.93|22.85|22.93|22.85|22.91|22.83|0
1642671360000|2022-01-20 09:36:00|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|1
1642671370000|2022-01-20 09:36:10|22.91|22.83|22.89|22.81|22.91|22.83|22.89|22.81|0
1642671410000|2022-01-20 09:36:50|22.91|22.83|22.93|22.85|22.93|22.85|22.91|22.83|4
1642671440000|2022-01-20 09:37:20|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|3
1642671450000|2022-01-20 09:37:30|22.91|22.83|22.89|22.81|22.93|22.85|22.89|22.81|59
1642671460000|2022-01-20 09:37:40|22.88|22.8|22.89|22.81|22.89|22.81|22.88|22.8|0
1642671500000|2022-01-20 09:38:20|22.91|22.83|22.91|22.83|22.91|22.83|22.89|22.81|0
1642671510000|2022-01-20 09:38:30|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|0
1642671530000|2022-01-20 09:38:50|22.91|22.83|22.89|22.81|22.91|22.83|22.89|22.81|2
1642671540000|2022-01-20 09:39:00|22.91|22.83|22.89|22.81|22.93|22.85|22.89|22.81|7
1642671560000|2022-01-20 09:39:20|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|0
1642671570000|2022-01-20 09:39:30|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|0
1642671580000|2022-01-20 09:39:40|22.88|22.8|22.89|22.81|22.89|22.81|22.88|22.8|0
1642671600000|2022-01-20 09:40:00|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|0
1642671620000|2022-01-20 09:40:20|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|0
1642671660000|2022-01-20 09:41:00|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|0
1642671690000|2022-01-20 09:41:30|22.89|22.81|22.88|22.8|22.89|22.81|22.88|22.8|0
1642671700000|2022-01-20 09:41:40|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|0
1642671790000|2022-01-20 09:43:10|22.88|22.8|22.89|22.81|22.89|22.81|22.88|22.8|0
1642671800000|2022-01-20 09:43:20|||||||||1
1642671840000|2022-01-20 09:44:00|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|26
1642671850000|2022-01-20 09:44:10|22.94|22.86|22.93|22.85|22.94|22.86|22.93|22.85|0
1642671870000|2022-01-20 09:44:30|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|0
1642671910000|2022-01-20 09:45:10|22.96|22.88|22.94|22.86|22.96|22.88|22.94|22.86|9
1642671920000|2022-01-20 09:45:20|22.96|22.88|22.98|22.9|22.98|22.9|22.94|22.86|6
1642671930000|2022-01-20 09:45:30|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|0
1642671940000|2022-01-20 09:45:40|23.01|22.93|23.03|22.95|23.03|22.95|22.99|22.91|8
1642671950000|2022-01-20 09:45:50|||||||||1
1642671960000|2022-01-20 09:46:00|||||||||66
1642671970000|2022-01-20 09:46:10|||||||||166
1642672000000|2022-01-20 09:46:40|||||||||135
1642672010000|2022-01-20 09:46:50|||||||||32
1642672020000|2022-01-20 09:47:00|23.01|22.93|22.98|22.9|23.03|22.95|22.98|22.9|17
1642672040000|2022-01-20 09:47:20|22.99|22.91|22.98|22.9|22.99|22.91|22.98|22.9|0
1642672050000|2022-01-20 09:47:30|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|0
1642672060000|2022-01-20 09:47:40|22.98|22.9|22.98|22.9|22.99|22.91|22.98|22.9|0
1642672070000|2022-01-20 09:47:50|22.99|22.91|22.98|22.9|22.99|22.91|22.98|22.9|10
1642672080000|2022-01-20 09:48:00|22.99|22.91|22.98|22.9|22.99|22.91|22.98|22.9|0
1642672090000|2022-01-20 09:48:10|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|0
1642672100000|2022-01-20 09:48:20|23.03|22.95|23.03|22.95|23.03|22.95|22.99|22.91|3
1642672110000|2022-01-20 09:48:30|22.99|22.91|22.98|22.9|22.99|22.91|22.98|22.9|0
1642672160000|2022-01-20 09:49:20|22.99|22.91|22.98|22.9|22.99|22.91|22.98|22.9|0
1642672190000|2022-01-20 09:49:50|||||||||23
1642672270000|2022-01-20 09:51:10|22.94|22.86|22.96|22.88|22.98|22.9|22.94|22.86|0
1642672280000|2022-01-20 09:51:20|22.94|22.86|22.94|22.86|22.98|22.9|22.94|22.86|4
1642672300000|2022-01-20 09:51:40|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|0
1642672330000|2022-01-20 09:52:10|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|0
1642672350000|2022-01-20 09:52:30|||||||||6
1642672380000|2022-01-20 09:53:00|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|0
1642672390000|2022-01-20 09:53:10|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|0
1642672400000|2022-01-20 09:53:20|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|0
1642672410000|2022-01-20 09:53:30|22.94|22.86|22.94|22.86|22.94|22.86|22.93|22.85|0
1642672440000|2022-01-20 09:54:00|22.93|22.85|22.93|22.85|22.94|22.86|22.93|22.85|0
1642672460000|2022-01-20 09:54:20|22.94|22.86|22.94|22.86|22.94|22.86|22.93|22.85|0
1642672480000|2022-01-20 09:54:40|22.93|22.85|22.94|22.86|22.94|22.86|22.93|22.85|0
1642672490000|2022-01-20 09:54:50|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|0
1642672500000|2022-01-20 09:55:00|22.89|22.81|22.91|22.83|22.93|22.85|22.89|22.81|4
1642672510000|2022-01-20 09:55:10|22.89|22.81|22.93|22.85|22.93|22.85|22.89|22.81|2
1642672520000|2022-01-20 09:55:20|22.91|22.83|22.93|22.85|22.93|22.85|22.91|22.83|0
1642672530000|2022-01-20 09:55:30|22.91|22.83|22.93|22.85|22.93|22.85|22.89|22.81|2
1642672550000|2022-01-20 09:55:50|||||||||1
1642672570000|2022-01-20 09:56:10|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|0
1642672620000|2022-01-20 09:57:00|22.93|22.85|22.94|22.86|22.94|22.86|22.93|22.85|0
1642672640000|2022-01-20 09:57:20|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|0
1642672670000|2022-01-20 09:57:50|22.91|22.83|22.91|22.83|22.91|22.83|22.89|22.81|12
1642672680000|2022-01-20 09:58:00|22.93|22.85|22.89|22.81|22.93|22.85|22.89|22.81|1
1642672710000|2022-01-20 09:58:30|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|6
1642672740000|2022-01-20 09:59:00|22.89|22.81|22.94|22.86|22.94|22.86|22.89|22.81|2
1642672830000|2022-01-20 10:00:30|22.92|22.84|22.89|22.81|22.94|22.86|22.89|22.81|9
1642672840000|2022-01-20 10:00:40|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|20
1642672850000|2022-01-20 10:00:50|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|26
1642672910000|2022-01-20 10:01:50|||||||||2
1642672920000|2022-01-20 10:02:00|22.92|22.84|22.94|22.86|22.94|22.86|22.89|22.81|2
1642673010000|2022-01-20 10:03:30|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|6
1642673040000|2022-01-20 10:04:00|22.94|22.86|22.89|22.81|22.94|22.86|22.89|22.81|43
1642673070000|2022-01-20 10:04:30|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|15
1642673080000|2022-01-20 10:04:40|22.89|22.81|22.89|22.81|22.94|22.86|22.89|22.81|8
1642673090000|2022-01-20 10:04:50|22.92|22.84|22.89|22.81|22.92|22.84|22.89|22.81|0
1642673100000|2022-01-20 10:05:00|22.92|22.84|22.89|22.81|22.94|22.86|22.89|22.81|0
1642673130000|2022-01-20 10:05:30|22.92|22.84|22.89|22.81|22.92|22.84|22.89|22.81|0
1642673160000|2022-01-20 10:06:00|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|39
1642673170000|2022-01-20 10:06:10|22.89|22.81|22.94|22.86|22.94|22.86|22.89|22.81|5
1642673210000|2022-01-20 10:06:50|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|1
1642673220000|2022-01-20 10:07:00|22.92|22.84|22.94|22.86|22.94|22.86|22.89|22.81|2
1642673300000|2022-01-20 10:08:20|22.96|22.88|22.94|22.86|22.96|22.88|22.94|22.86|56
1642673320000|2022-01-20 10:08:40|||||||||2
1642673380000|2022-01-20 10:09:40|||||||||35
1642673390000|2022-01-20 10:09:50|22.92|22.84|22.89|22.81|22.92|22.84|22.89|22.81|0
1642673440000|2022-01-20 10:10:40|||||||||10
1642673460000|2022-01-20 10:11:00|22.92|22.84|22.89|22.81|22.92|22.84|22.89|22.81|2
1642673500000|2022-01-20 10:11:40|||||||||10
1642673630000|2022-01-20 10:13:50|22.92|22.84|22.94|22.86|22.94|22.86|22.92|22.84|2
1642673660000|2022-01-20 10:14:20|22.92|22.84|22.89|22.81|22.92|22.84|22.89|22.81|1
1642673670000|2022-01-20 10:14:30|22.92|22.84|22.89|22.81|22.94|22.86|22.89|22.81|0
1642673680000|2022-01-20 10:14:40|22.92|22.84|22.94|22.86|22.94|22.86|22.92|22.84|0
1642673730000|2022-01-20 10:15:30|22.99|22.91|22.94|22.86|22.99|22.91|22.94|22.86|37
1642673840000|2022-01-20 10:17:20|||||||||7
1642673870000|2022-01-20 10:17:50|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|5
1642673880000|2022-01-20 10:18:00|22.94|22.86|22.94|22.86|22.94|22.86|22.89|22.81|30
1642673890000|2022-01-20 10:18:10|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|1
1642673900000|2022-01-20 10:18:20|22.92|22.84|22.92|22.84|22.94|22.86|22.89|22.81|34
1642673910000|2022-01-20 10:18:30|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|0
1642673950000|2022-01-20 10:19:10|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|20
1642674070000|2022-01-20 10:21:10|22.94|22.86|22.89|22.81|22.94|22.86|22.89|22.81|14
1642674080000|2022-01-20 10:21:20|||||||||2
1642674090000|2022-01-20 10:21:30|22.92|22.84|22.89|22.81|22.94|22.86|22.89|22.81|4
1642674200000|2022-01-20 10:23:20|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|22
1642674210000|2022-01-20 10:23:30|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|2
1642674220000|2022-01-20 10:23:40|22.87|22.79|22.87|22.79|22.89|22.81|22.87|22.79|0
1642674230000|2022-01-20 10:23:50|22.89|22.81|22.84|22.76|22.89|22.81|22.84|22.76|0
1642674240000|2022-01-20 10:24:00|22.89|22.81|22.84|22.76|22.89|22.81|22.84|22.76|1
1642674250000|2022-01-20 10:24:10|||||||||1
1642674370000|2022-01-20 10:26:10|||||||||6
1642674510000|2022-01-20 10:28:30|||||||||4
1642674520000|2022-01-20 10:28:40|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|9
1642674530000|2022-01-20 10:28:50|22.87|22.79|22.84|22.76|22.89|22.81|22.84|22.76|5
1642674540000|2022-01-20 10:29:00|22.89|22.81|22.84|22.76|22.89|22.81|22.84|22.76|4
1642674660000|2022-01-20 10:31:00|||||||||6
1642674680000|2022-01-20 10:31:20|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|27
1642674790000|2022-01-20 10:33:10|||||||||25
1642674900000|2022-01-20 10:35:00|22.91|22.83|22.89|22.81|22.94|22.86|22.89|22.81|10
1642674910000|2022-01-20 10:35:10|22.91|22.83|22.89|22.81|22.91|22.83|22.89|22.81|0
1642675000000|2022-01-20 10:36:40|22.84|22.76|22.87|22.79|22.87|22.79|22.84|22.76|74
1642675010000|2022-01-20 10:36:50|22.84|22.76|22.89|22.81|22.89|22.81|22.84|22.76|2
1642675190000|2022-01-20 10:39:50|||||||||5
1642675260000|2022-01-20 10:41:00|22.87|22.79|22.84|22.76|22.87|22.79|22.84|22.76|1
1642675310000|2022-01-20 10:41:50|||||||||4
1642675380000|2022-01-20 10:43:00|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|24
1642675400000|2022-01-20 10:43:20|||||||||5
1642675410000|2022-01-20 10:43:30|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|6
1642675450000|2022-01-20 10:44:10|22.82|22.74|22.82|22.74|22.82|22.74|22.8|22.72|2
1642675460000|2022-01-20 10:44:20|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1642675470000|2022-01-20 10:44:30|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|1
1642675480000|2022-01-20 10:44:40|22.82|22.74|22.8|22.72|22.82|22.74|22.8|22.72|0
1642675490000|2022-01-20 10:44:50|22.82|22.74|22.82|22.74|22.82|22.74|22.8|22.72|2
1642675500000|2022-01-20 10:45:00|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1642675570000|2022-01-20 10:46:10|22.82|22.74|22.8|22.72|22.82|22.74|22.8|22.72|0
1642675600000|2022-01-20 10:46:40|22.82|22.74|22.82|22.74|22.82|22.74|22.8|22.72|1
1642675610000|2022-01-20 10:46:50|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1642675620000|2022-01-20 10:47:00|22.82|22.74|22.84|22.76|22.84|22.76|22.82|22.74|0
1642675640000|2022-01-20 10:47:20|22.82|22.74|22.8|22.72|22.82|22.74|22.8|22.72|2
1642675670000|2022-01-20 10:47:50|22.82|22.74|22.82|22.74|22.84|22.76|22.82|22.74|3
1642675680000|2022-01-20 10:48:00|22.8|22.72|22.8|22.72|22.82|22.74|22.8|22.72|0
1642675750000|2022-01-20 10:49:10|||||||||1
1642675820000|2022-01-20 10:50:20|||||||||6
1642675950000|2022-01-20 10:52:30|||||||||6
1642676000000|2022-01-20 10:53:20|22.75|22.67|22.8|22.72|22.8|22.72|22.75|22.67|73
1642676010000|2022-01-20 10:53:30|22.77|22.69|22.77|22.69|22.8|22.72|22.77|22.69|10
1642676020000|2022-01-20 10:53:40|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1642676050000|2022-01-20 10:54:10|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1642676100000|2022-01-20 10:55:00|||||||||7
1642676140000|2022-01-20 10:55:40|22.72|22.64|22.7|22.62|22.72|22.64|22.7|22.62|17
1642676150000|2022-01-20 10:55:50|22.72|22.64|22.75|22.67|22.75|22.67|22.72|22.64|5
1642676240000|2022-01-20 10:57:20|22.72|22.64|22.75|22.67|22.75|22.67|22.7|22.62|11
1642676250000|2022-01-20 10:57:30|22.72|22.64|22.75|22.67|22.75|22.67|22.72|22.64|0
1642676260000|2022-01-20 10:57:40|22.72|22.64|22.75|22.67|22.75|22.67|22.7|22.62|0
1642676290000|2022-01-20 10:58:10|||||||||43
1642676360000|2022-01-20 10:59:20|22.8|22.72|22.75|22.67|22.8|22.72|22.75|22.67|13
1642676390000|2022-01-20 10:59:50|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|6
1642676400000|2022-01-20 11:00:00|22.72|22.64|22.75|22.67|22.75|22.67|22.7|22.62|27
1642676410000|2022-01-20 11:00:10|22.7|22.62|22.7|22.62|22.75|22.67|22.7|22.62|5
1642676430000|2022-01-20 11:00:30|22.67|22.59|22.7|22.62|22.7|22.62|22.67|22.59|11
1642676440000|2022-01-20 11:00:40|22.67|22.59|22.67|22.59|22.7|22.62|22.67|22.59|0
1642676450000|2022-01-20 11:00:50|22.7|22.62|22.7|22.62|22.7|22.62|22.67|22.59|2
1642676460000|2022-01-20 11:01:00|22.67|22.59|22.7|22.62|22.7|22.62|22.67|22.59|0
1642676490000|2022-01-20 11:01:30|22.67|22.59|22.65|22.57|22.67|22.59|22.65|22.57|0
1642676580000|2022-01-20 11:03:00|22.62|22.54|22.65|22.57|22.65|22.57|22.62|22.54|16
1642676600000|2022-01-20 11:03:20|||||||||13
1642676610000|2022-01-20 11:03:30|22.67|22.59|22.67|22.59|22.7|22.62|22.67|22.59|4
1642676620000|2022-01-20 11:03:40|22.7|22.62|22.65|22.57|22.7|22.62|22.65|22.57|5
1642676660000|2022-01-20 11:04:20|||||||||71
1642676670000|2022-01-20 11:04:30|||||||||8
1642676690000|2022-01-20 11:04:50|22.67|22.59|22.67|22.59|22.69|22.61|22.65|22.57|27
1642676700000|2022-01-20 11:05:00|22.65|22.57|22.65|22.57|22.67|22.59|22.65|22.57|0
1642676710000|2022-01-20 11:05:10|22.67|22.59|22.65|22.57|22.67|22.59|22.65|22.57|0
1642676720000|2022-01-20 11:05:20|22.7|22.62|22.65|22.57|22.7|22.62|22.65|22.57|0
1642676730000|2022-01-20 11:05:30|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|2
1642676740000|2022-01-20 11:05:40|22.65|22.57|22.69|22.61|22.69|22.61|22.65|22.57|2
1642676750000|2022-01-20 11:05:50|22.67|22.59|22.67|22.59|22.69|22.61|22.65|22.57|2
1642676760000|2022-01-20 11:06:00|22.69|22.61|22.65|22.57|22.69|22.61|22.65|22.57|0
1642676770000|2022-01-20 11:06:10|22.67|22.59|22.7|22.62|22.7|22.62|22.67|22.59|0
1642676780000|2022-01-20 11:06:20|22.65|22.57|22.67|22.59|22.67|22.59|22.65|22.57|1
1642676790000|2022-01-20 11:06:30|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|0
1642676800000|2022-01-20 11:06:40|22.69|22.61|22.65|22.57|22.69|22.61|22.65|22.57|6
1642676810000|2022-01-20 11:06:50|22.7|22.62|22.67|22.59|22.7|22.62|22.65|22.57|6
1642676820000|2022-01-20 11:07:00|22.65|22.57|22.7|22.62|22.7|22.62|22.65|22.57|0
1642676830000|2022-01-20 11:07:10|22.67|22.59|22.7|22.62|22.7|22.62|22.65|22.57|4
1642676840000|2022-01-20 11:07:20|22.67|22.59|22.65|22.57|22.67|22.59|22.65|22.57|1
1642676880000|2022-01-20 11:08:00|||||||||2
1642677010000|2022-01-20 11:10:10|||||||||1
1642677020000|2022-01-20 11:10:20|||||||||37
1642677030000|2022-01-20 11:10:30|22.62|22.54|22.6|22.52|22.62|22.54|22.6|22.52|5
1642677070000|2022-01-20 11:11:10|||||||||7
1642677090000|2022-01-20 11:11:30|22.62|22.54|22.65|22.57|22.65|22.57|22.62|22.54|77
1642677100000|2022-01-20 11:11:40|22.62|22.54|22.6|22.52|22.62|22.54|22.6|22.52|13
1642677120000|2022-01-20 11:12:00|22.62|22.54|22.6|22.52|22.64|22.56|22.6|22.52|35
1642677130000|2022-01-20 11:12:10|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|25
1642677140000|2022-01-20 11:12:20|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|0
1642677180000|2022-01-20 11:13:00|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|6
1642677190000|2022-01-20 11:13:10|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|0
1642677200000|2022-01-20 11:13:20|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|0
1642677210000|2022-01-20 11:13:30|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|0
1642677240000|2022-01-20 11:14:00|22.67|22.59|22.67|22.59|22.67|22.59|22.65|22.57|21
1642677250000|2022-01-20 11:14:10|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|0
1642677300000|2022-01-20 11:15:00|22.67|22.59|22.69|22.61|22.69|22.61|22.67|22.59|1
1642677310000|2022-01-20 11:15:10|22.67|22.59|22.65|22.57|22.69|22.61|22.65|22.57|8
1642677320000|2022-01-20 11:15:20|||||||||1
1642677340000|2022-01-20 11:15:40|22.69|22.61|22.65|22.57|22.69|22.61|22.65|22.57|22
1642677350000|2022-01-20 11:15:50|22.64|22.56|22.65|22.57|22.65|22.57|22.64|22.56|0
1642677360000|2022-01-20 11:16:00|22.64|22.56|22.64|22.56|22.65|22.57|22.64|22.56|0
1642677380000|2022-01-20 11:16:20|||||||||17
1642677390000|2022-01-20 11:16:30|22.6|22.52|22.62|22.54|22.62|22.54|22.6|22.52|128
1642677400000|2022-01-20 11:16:40|22.6|22.52|22.64|22.56|22.64|22.56|22.6|22.52|1
1642677440000|2022-01-20 11:17:20|22.6|22.52|22.64|22.56|22.64|22.56|22.6|22.52|21
1642677450000|2022-01-20 11:17:30|22.62|22.54|22.64|22.56|22.64|22.56|22.62|22.54|0
1642677460000|2022-01-20 11:17:40|22.62|22.54|22.6|22.52|22.64|22.56|22.6|22.52|3
1642677480000|2022-01-20 11:18:00|22.62|22.54|22.64|22.56|22.64|22.56|22.62|22.54|1
1642677510000|2022-01-20 11:18:30|22.62|22.54|22.64|22.56|22.64|22.56|22.62|22.54|0
1642677560000|2022-01-20 11:19:20|22.6|22.52|22.6|22.52|22.62|22.54|22.6|22.52|5
1642677570000|2022-01-20 11:19:30|22.62|22.54|22.64|22.56|22.64|22.56|22.62|22.54|2
1642677590000|2022-01-20 11:19:50|22.62|22.54|22.62|22.54|22.64|22.56|22.62|22.54|0
1642677600000|2022-01-20 11:20:00|22.64|22.56|22.64|22.56|22.64|22.56|22.62|22.54|0
1642677730000|2022-01-20 11:22:10|22.62|22.54|22.6|22.52|22.62|22.54|22.6|22.52|10
1642677740000|2022-01-20 11:22:20|22.64|22.56|22.62|22.54|22.64|22.56|22.62|22.54|1
1642677750000|2022-01-20 11:22:30|22.6|22.52|22.64|22.56|22.64|22.56|22.6|22.52|24
1642677770000|2022-01-20 11:22:50|22.62|22.54|22.64|22.56|22.64|22.56|22.62|22.54|0
1642677790000|2022-01-20 11:23:10|22.62|22.54|22.64|22.56|22.64|22.56|22.62|22.54|4
1642677800000|2022-01-20 11:23:20|22.62|22.54|22.64|22.56|22.64|22.56|22.6|22.52|9
1642677810000|2022-01-20 11:23:30|22.62|22.54|22.6|22.52|22.64|22.56|22.6|22.52|2
1642677820000|2022-01-20 11:23:40|22.59|22.51|22.6|22.52|22.6|22.52|22.59|22.51|0
1642677840000|2022-01-20 11:24:00|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|0
1642677850000|2022-01-20 11:24:10|22.6|22.52|22.62|22.54|22.64|22.56|22.6|22.52|4
1642677860000|2022-01-20 11:24:20|22.64|22.56|22.6|22.52|22.64|22.56|22.6|22.52|5
1642677890000|2022-01-20 11:24:50|22.64|22.56|22.64|22.56|22.64|22.56|22.62|22.54|1
1642677900000|2022-01-20 11:25:00|22.62|22.54|22.6|22.52|22.62|22.54|22.6|22.52|2
1642677980000|2022-01-20 11:26:20|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|8
1642677990000|2022-01-20 11:26:30|22.62|22.54|22.64|22.56|22.64|22.56|22.62|22.54|0
1642678000000|2022-01-20 11:26:40|22.6|22.52|22.67|22.59|22.67|22.59|22.6|22.52|27
1642678010000|2022-01-20 11:26:50|22.65|22.57|22.64|22.56|22.69|22.61|22.64|22.56|2
1642678060000|2022-01-20 11:27:40|||||||||2
1642678070000|2022-01-20 11:27:50|22.62|22.54|22.62|22.54|22.62|22.54|22.6|22.52|0
1642678080000|2022-01-20 11:28:00|22.6|22.52|22.64|22.56|22.64|22.56|22.6|22.52|7
1642678090000|2022-01-20 11:28:10|22.62|22.54|22.64|22.56|22.64|22.56|22.6|22.52|2
1642678100000|2022-01-20 11:28:20|22.62|22.54|22.64|22.56|22.64|22.56|22.62|22.54|0
1642678110000|2022-01-20 11:28:30|22.62|22.54|22.6|22.52|22.64|22.56|22.6|22.52|0
1642678120000|2022-01-20 11:28:40|22.62|22.54|22.62|22.54|22.62|22.54|22.6|22.52|4
1642678130000|2022-01-20 11:28:50|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|0
1642678170000|2022-01-20 11:29:30|22.62|22.54|22.6|22.52|22.64|22.56|22.6|22.52|17
1642678210000|2022-01-20 11:30:10|22.64|22.56|22.6|22.52|22.64|22.56|22.6|22.52|12
1642678220000|2022-01-20 11:30:20|22.64|22.56|22.65|22.57|22.65|22.57|22.64|22.56|0
1642678230000|2022-01-20 11:30:30|22.67|22.59|22.67|22.59|22.67|22.59|22.65|22.57|10
1642678240000|2022-01-20 11:30:40|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|0
1642678260000|2022-01-20 11:31:00|||||||||1
1642678270000|2022-01-20 11:31:10|22.69|22.61|22.67|22.59|22.69|22.61|22.65|22.57|16
1642678280000|2022-01-20 11:31:20|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|4
1642678290000|2022-01-20 11:31:30|22.67|22.59|22.69|22.61|22.69|22.61|22.67|22.59|1
1642678300000|2022-01-20 11:31:40|22.67|22.59|22.69|22.61|22.69|22.61|22.64|22.56|11
1642678310000|2022-01-20 11:31:50|22.67|22.59|22.64|22.56|22.69|22.61|22.64|22.56|0
1642678320000|2022-01-20 11:32:00|22.67|22.59|22.67|22.59|22.67|22.59|22.64|22.56|4
1642678330000|2022-01-20 11:32:10|22.64|22.56|22.67|22.59|22.67|22.59|22.64|22.56|0
1642678340000|2022-01-20 11:32:20|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|0
1642678350000|2022-01-20 11:32:30|||||||||10
1642678360000|2022-01-20 11:32:40|22.64|22.56|22.64|22.56|22.69|22.61|22.64|22.56|4
1642678380000|2022-01-20 11:33:00|22.67|22.59|22.64|22.56|22.69|22.61|22.64|22.56|3
1642678390000|2022-01-20 11:33:10|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|2
1642678420000|2022-01-20 11:33:40|||||||||2
1642678510000|2022-01-20 11:35:10|||||||||4
1642678520000|2022-01-20 11:35:20|22.67|22.59|22.65|22.57|22.67|22.59|22.64|22.56|6
1642678530000|2022-01-20 11:35:30|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|15
1642678540000|2022-01-20 11:35:40|22.65|22.57|22.69|22.61|22.69|22.61|22.65|22.57|5
1642678550000|2022-01-20 11:35:50|22.67|22.59|22.69|22.61|22.69|22.61|22.64|22.56|2
1642678560000|2022-01-20 11:36:00|22.67|22.59|22.69|22.61|22.69|22.61|22.65|22.57|1
1642678570000|2022-01-20 11:36:10|22.65|22.57|22.64|22.56|22.65|22.57|22.64|22.56|2
1642678580000|2022-01-20 11:36:20|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|0
1642678590000|2022-01-20 11:36:30|22.65|22.57|22.65|22.57|22.69|22.61|22.64|22.56|54
1642678600000|2022-01-20 11:36:40|22.67|22.59|22.67|22.59|22.69|22.61|22.65|22.57|0
1642678610000|2022-01-20 11:36:50|22.65|22.57|22.64|22.56|22.65|22.57|22.64|22.56|0
1642678630000|2022-01-20 11:37:10|22.67|22.59|22.64|22.56|22.67|22.59|22.64|22.56|3
1642678650000|2022-01-20 11:37:30|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|8
1642678660000|2022-01-20 11:37:40|22.67|22.59|22.69|22.61|22.69|22.61|22.67|22.59|1
1642678690000|2022-01-20 11:38:10|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|2
1642678700000|2022-01-20 11:38:20|22.69|22.61|22.69|22.61|22.69|22.61|22.67|22.59|0
1642678730000|2022-01-20 11:38:50|22.64|22.56|22.67|22.59|22.69|22.61|22.64|22.56|6
1642678740000|2022-01-20 11:39:00|22.69|22.61|22.64|22.56|22.69|22.61|22.64|22.56|2
1642678750000|2022-01-20 11:39:10|22.69|22.61|22.69|22.61|22.69|22.61|22.64|22.56|7
1642678770000|2022-01-20 11:39:30|22.64|22.56|22.69|22.61|22.69|22.61|22.64|22.56|4
1642678780000|2022-01-20 11:39:40|22.67|22.59|22.64|22.56|22.67|22.59|22.64|22.56|0
1642678800000|2022-01-20 11:40:00|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|3
1642678810000|2022-01-20 11:40:10|22.64|22.56|22.67|22.59|22.69|22.61|22.64|22.56|1
1642678820000|2022-01-20 11:40:20|22.69|22.61|22.64|22.56|22.69|22.61|22.64|22.56|1
1642678840000|2022-01-20 11:40:40|22.67|22.59|22.64|22.56|22.67|22.59|22.64|22.56|0
1642678860000|2022-01-20 11:41:00|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|0
1642678870000|2022-01-20 11:41:10|22.67|22.59|22.67|22.59|22.67|22.59|22.64|22.56|0
1642678880000|2022-01-20 11:41:20|22.69|22.61|22.69|22.61|22.69|22.61|22.67|22.59|0
1642678890000|2022-01-20 11:41:30|22.67|22.59|22.67|22.59|22.69|22.61|22.67|22.59|3
1642678900000|2022-01-20 11:41:40|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|0
1642679000000|2022-01-20 11:43:20|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|2
1642679010000|2022-01-20 11:43:30|22.67|22.59|22.69|22.61|22.69|22.61|22.67|22.59|5
1642679090000|2022-01-20 11:44:50|||||||||6
1642679140000|2022-01-20 11:45:40|22.74|22.66|22.74|22.66|22.74|22.66|22.69|22.61|3
1642679150000|2022-01-20 11:45:50|22.72|22.64|22.72|22.64|22.74|22.66|22.72|22.64|0
1642679160000|2022-01-20 11:46:00|22.74|22.66|22.74|22.66|22.74|22.66|22.72|22.64|4
1642679180000|2022-01-20 11:46:20|22.69|22.61|22.69|22.61|22.72|22.64|22.69|22.61|0
1642679190000|2022-01-20 11:46:30|22.74|22.66|22.74|22.66|22.74|22.66|22.69|22.61|9
1642679200000|2022-01-20 11:46:40|22.72|22.64|22.69|22.61|22.74|22.66|22.69|22.61|2
1642679210000|2022-01-20 11:46:50|22.74|22.66|22.72|22.64|22.74|22.66|22.72|22.64|5
1642679220000|2022-01-20 11:47:00|22.69|22.61|22.74|22.66|22.74|22.66|22.69|22.61|3
1642679230000|2022-01-20 11:47:10|22.72|22.64|22.74|22.66|22.74|22.66|22.72|22.64|0
1642679240000|2022-01-20 11:47:20|22.72|22.64|22.69|22.61|22.72|22.64|22.69|22.61|2
1642679460000|2022-01-20 11:51:00|22.67|22.59|22.69|22.61|22.69|22.61|22.67|22.59|11
1642679470000|2022-01-20 11:51:10|22.67|22.59|22.69|22.61|22.69|22.61|22.67|22.59|0
1642679520000|2022-01-20 11:52:00|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|7
1642679530000|2022-01-20 11:52:10|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|14
1642679540000|2022-01-20 11:52:20|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|6
1642679560000|2022-01-20 11:52:40|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|0
1642679600000|2022-01-20 11:53:20|22.67|22.59|22.69|22.61|22.69|22.61|22.67|22.59|1
1642679640000|2022-01-20 11:54:00|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|1
1642679650000|2022-01-20 11:54:10|22.69|22.61|22.69|22.61|22.72|22.64|22.69|22.61|2
1642679860000|2022-01-20 11:57:40|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|1
1642679870000|2022-01-20 11:57:50|22.64|22.56|22.64|22.56|22.69|22.61|22.64|22.56|13
1642679880000|2022-01-20 11:58:00|22.69|22.61|22.69|22.61|22.69|22.61|22.67|22.59|20
1642679890000|2022-01-20 11:58:10|22.67|22.59|22.69|22.61|22.69|22.61|22.67|22.59|49
1642680050000|2022-01-20 12:00:50|||||||||6
1642680060000|2022-01-20 12:01:00|22.72|22.64|22.69|22.61|22.72|22.64|22.69|22.61|26
1642680070000|2022-01-20 12:01:10|22.74|22.66|22.74|22.66|22.74|22.66|22.71|22.63|1
1642680080000|2022-01-20 12:01:20|22.72|22.64|22.69|22.61|22.72|22.64|22.69|22.61|3
1642680140000|2022-01-20 12:02:20|22.71|22.63|22.69|22.61|22.71|22.63|22.69|22.61|2
1642680170000|2022-01-20 12:02:50|||||||||27
1642680180000|2022-01-20 12:03:00|22.64|22.56|22.64|22.56|22.69|22.61|22.64|22.56|9
1642680190000|2022-01-20 12:03:10|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|4
1642680240000|2022-01-20 12:04:00|22.67|22.59|22.69|22.61|22.69|22.61|22.64|22.56|4
1642680250000|2022-01-20 12:04:10|22.67|22.59|22.69|22.61|22.69|22.61|22.67|22.59|1
1642680270000|2022-01-20 12:04:30|22.67|22.59|22.64|22.56|22.69|22.61|22.64|22.56|0
1642680280000|2022-01-20 12:04:40|22.67|22.59|22.64|22.56|22.67|22.59|22.64|22.56|3
1642680290000|2022-01-20 12:04:50|||||||||1
1642680310000|2022-01-20 12:05:10|22.67|22.59|22.64|22.56|22.67|22.59|22.64|22.56|2
1642680320000|2022-01-20 12:05:20|22.67|22.59|22.69|22.61|22.69|22.61|22.64|22.56|0
1642680330000|2022-01-20 12:05:30|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|0
1642680340000|2022-01-20 12:05:40|22.67|22.59|22.69|22.61|22.69|22.61|22.64|22.56|2
1642680350000|2022-01-20 12:05:50|22.67|22.59|22.64|22.56|22.69|22.61|22.64|22.56|0
1642680370000|2022-01-20 12:06:10|22.69|22.61|22.64|22.56|22.69|22.61|22.64|22.56|6
1642680420000|2022-01-20 12:07:00|22.69|22.61|22.69|22.61|22.69|22.61|22.67|22.59|3
1642680460000|2022-01-20 12:07:40|22.67|22.59|22.69|22.61|22.69|22.61|22.67|22.59|0
1642680590000|2022-01-20 12:09:50|22.64|22.56|22.67|22.59|22.67|22.59|22.64|22.56|6
1642680600000|2022-01-20 12:10:00|22.69|22.61|22.67|22.59|22.69|22.61|22.64|22.56|1
1642680610000|2022-01-20 12:10:10|22.69|22.61|22.64|22.56|22.69|22.61|22.64|22.56|0
1642680620000|2022-01-20 12:10:20|22.69|22.61|22.64|22.56|22.69|22.61|22.64|22.56|2
1642680640000|2022-01-20 12:10:40|22.67|22.59|22.69|22.61|22.69|22.61|22.64|22.56|0
1642680650000|2022-01-20 12:10:50|22.67|22.59|22.67|22.59|22.67|22.59|22.64|22.56|0
1642680660000|2022-01-20 12:11:00|22.64|22.56|22.64|22.56|22.69|22.61|22.64|22.56|0
1642680670000|2022-01-20 12:11:10|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|9
1642680680000|2022-01-20 12:11:20|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1642680690000|2022-01-20 12:11:30|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|0
1642680830000|2022-01-20 12:13:50|22.67|22.59|22.69|22.61|22.69|22.61|22.64|22.56|6
1642680840000|2022-01-20 12:14:00|22.67|22.59|22.69|22.61|22.69|22.61|22.67|22.59|0
1642680860000|2022-01-20 12:14:20|||||||||14
1642680870000|2022-01-20 12:14:30|||||||||4
1642680980000|2022-01-20 12:16:20|22.64|22.56|22.64|22.56|22.69|22.61|22.64|22.56|4
1642680990000|2022-01-20 12:16:30|22.69|22.61|22.64|22.56|22.69|22.61|22.64|22.56|4
1642681000000|2022-01-20 12:16:40|22.67|22.59|22.69|22.61|22.69|22.61|22.67|22.59|0
1642681130000|2022-01-20 12:18:50|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|0
1642681140000|2022-01-20 12:19:00|22.74|22.66|22.7|22.62|22.74|22.66|22.7|22.62|16
1642681150000|2022-01-20 12:19:10|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|3
1642681160000|2022-01-20 12:19:20|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1642681230000|2022-01-20 12:20:30|22.7|22.62|22.7|22.62|22.72|22.64|22.7|22.62|1
1642681240000|2022-01-20 12:20:40|22.72|22.64|22.7|22.62|22.74|22.66|22.7|22.62|1
1642681390000|2022-01-20 12:23:10|22.74|22.66|22.75|22.67|22.75|22.67|22.74|22.66|3
1642681400000|2022-01-20 12:23:20|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|5
1642681410000|2022-01-20 12:23:30|22.75|22.67|22.7|22.62|22.75|22.67|22.7|22.62|3
1642681420000|2022-01-20 12:23:40|22.72|22.64|22.72|22.64|22.75|22.67|22.7|22.62|8
1642681430000|2022-01-20 12:23:50|22.7|22.62|22.7|22.62|22.72|22.64|22.7|22.62|0
1642681440000|2022-01-20 12:24:00|22.72|22.64|22.7|22.62|22.72|22.64|22.7|22.62|0
1642681470000|2022-01-20 12:24:30|22.72|22.64|22.7|22.62|22.72|22.64|22.7|22.62|1
1642681480000|2022-01-20 12:24:40|22.72|22.64|22.72|22.64|22.75|22.67|22.72|22.64|0
1642681490000|2022-01-20 12:24:50|22.75|22.67|22.72|22.64|22.75|22.67|22.72|22.64|0
1642681500000|2022-01-20 12:25:00|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1642681580000|2022-01-20 12:26:20|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|2
1642681620000|2022-01-20 12:27:00|||||||||1
1642681630000|2022-01-20 12:27:10|||||||||1
1642681680000|2022-01-20 12:28:00|22.75|22.67|22.72|22.64|22.75|22.67|22.7|22.62|5
1642681690000|2022-01-20 12:28:10|22.75|22.67|22.72|22.64|22.75|22.67|22.72|22.64|3
1642681700000|2022-01-20 12:28:20|22.75|22.67|22.72|22.64|22.75|22.67|22.72|22.64|0
1642681720000|2022-01-20 12:28:40|22.7|22.62|22.72|22.64|22.72|22.64|22.7|22.62|0
1642681750000|2022-01-20 12:29:10|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|0
1642681770000|2022-01-20 12:29:30|22.72|22.64|22.73|22.65|22.73|22.65|22.72|22.64|15
1642681780000|2022-01-20 12:29:40|22.7|22.62|22.7|22.62|22.73|22.65|22.7|22.62|0
1642681790000|2022-01-20 12:29:50|22.73|22.65|22.7|22.62|22.73|22.65|22.7|22.62|0
1642681870000|2022-01-20 12:31:10|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|34
1642681880000|2022-01-20 12:31:20|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|0
1642682000000|2022-01-20 12:33:20|22.72|22.64|22.75|22.67|22.75|22.67|22.72|22.64|5
1642682060000|2022-01-20 12:34:20|22.8|22.72|22.78|22.7|22.8|22.72|22.75|22.67|5
1642682070000|2022-01-20 12:34:30|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1642682110000|2022-01-20 12:35:10|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|28
1642682130000|2022-01-20 12:35:30|22.78|22.7|22.75|22.67|22.78|22.7|22.75|22.67|3
1642682140000|2022-01-20 12:35:40|22.8|22.72|22.78|22.7|22.8|22.72|22.78|22.7|0
1642682150000|2022-01-20 12:35:50|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1642682160000|2022-01-20 12:36:00|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|0
1642682170000|2022-01-20 12:36:10|22.8|22.72|22.78|22.7|22.8|22.72|22.78|22.7|0
1642682180000|2022-01-20 12:36:20|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1642682190000|2022-01-20 12:36:30|22.78|22.7|22.78|22.7|22.78|22.7|22.75|22.67|4
1642682200000|2022-01-20 12:36:40|22.75|22.67|22.8|22.72|22.8|22.72|22.75|22.67|0
1642682210000|2022-01-20 12:36:50|22.78|22.7|22.8|22.72|22.8|22.72|22.78|22.7|0
1642682220000|2022-01-20 12:37:00|22.78|22.7|22.8|22.72|22.8|22.72|22.78|22.7|0
1642682230000|2022-01-20 12:37:10|22.75|22.67|22.8|22.72|22.8|22.72|22.75|22.67|9
1642682240000|2022-01-20 12:37:20|22.78|22.7|22.8|22.72|22.8|22.72|22.78|22.7|0
1642682250000|2022-01-20 12:37:30|22.75|22.67|22.75|22.67|22.8|22.72|22.75|22.67|5
1642682270000|2022-01-20 12:37:50|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|7
1642682340000|2022-01-20 12:39:00|||||||||1
1642682360000|2022-01-20 12:39:20|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1642682410000|2022-01-20 12:40:10|22.85|22.77|22.81|22.73|22.85|22.77|22.81|22.73|36
1642682420000|2022-01-20 12:40:20|||||||||2
1642682440000|2022-01-20 12:40:40|||||||||48
1642682450000|2022-01-20 12:40:50|22.83|22.75|22.81|22.73|22.85|22.77|22.81|22.73|35
1642682470000|2022-01-20 12:41:10|||||||||4
1642682480000|2022-01-20 12:41:20|22.83|22.75|22.81|22.73|22.83|22.75|22.81|22.73|10
1642682640000|2022-01-20 12:44:00|22.85|22.77|22.81|22.73|22.85|22.77|22.81|22.73|59
1642682650000|2022-01-20 12:44:10|22.85|22.77|22.81|22.73|22.85|22.77|22.81|22.73|11
1642682690000|2022-01-20 12:44:50|||||||||1
1642682770000|2022-01-20 12:46:10|22.76|22.68|22.78|22.7|22.81|22.73|22.76|22.68|20
1642682780000|2022-01-20 12:46:20|22.8|22.72|22.8|22.72|22.8|22.72|22.78|22.7|0
1642682790000|2022-01-20 12:46:30|22.78|22.7|22.78|22.7|22.8|22.72|22.78|22.7|0
1642682800000|2022-01-20 12:46:40|22.8|22.72|22.81|22.73|22.81|22.73|22.8|22.72|0
1642682870000|2022-01-20 12:47:50|22.8|22.72|22.78|22.7|22.81|22.73|22.78|22.7|3
1642682880000|2022-01-20 12:48:00|22.8|22.72|22.78|22.7|22.8|22.72|22.78|22.7|0
1642682890000|2022-01-20 12:48:10|22.8|22.72|22.81|22.73|22.81|22.73|22.8|22.72|0
1642682930000|2022-01-20 12:48:50|22.8|22.72|22.81|22.73|22.81|22.73|22.8|22.72|0
1642682960000|2022-01-20 12:49:20|22.76|22.68|22.76|22.68|22.78|22.7|22.76|22.68|3
1642683000000|2022-01-20 12:50:00|22.78|22.7|22.8|22.72|22.81|22.73|22.78|22.7|8
1642683010000|2022-01-20 12:50:10|22.81|22.73|22.8|22.72|22.81|22.73|22.8|22.72|0
1642683020000|2022-01-20 12:50:20|22.78|22.7|22.8|22.72|22.8|22.72|22.78|22.7|0
1642683030000|2022-01-20 12:50:30|22.81|22.73|22.81|22.73|22.81|22.73|22.8|22.72|0
1642683060000|2022-01-20 12:51:00|22.8|22.72|22.78|22.7|22.81|22.73|22.78|22.7|0
1642683070000|2022-01-20 12:51:10|22.8|22.72|22.81|22.73|22.81|22.73|22.78|22.7|0
1642683080000|2022-01-20 12:51:20|22.8|22.72|22.76|22.68|22.81|22.73|22.76|22.68|2
1642683090000|2022-01-20 12:51:30|22.78|22.7|22.8|22.72|22.81|22.73|22.78|22.7|2
1642683100000|2022-01-20 12:51:40|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|0
1642683110000|2022-01-20 12:51:50|22.8|22.72|22.76|22.68|22.8|22.72|22.76|22.68|0
1642683130000|2022-01-20 12:52:10|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|4
1642683140000|2022-01-20 12:52:20|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|1
1642683260000|2022-01-20 12:54:20|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|2
1642683270000|2022-01-20 12:54:30|22.73|22.65|22.71|22.63|22.73|22.65|22.71|22.63|18
1642683290000|2022-01-20 12:54:50|22.76|22.68|22.71|22.63|22.76|22.68|22.71|22.63|12
1642683300000|2022-01-20 12:55:00|22.76|22.68|22.76|22.68|22.76|22.68|22.71|22.63|5
1642683310000|2022-01-20 12:55:10|22.73|22.65|22.76|22.68|22.76|22.68|22.73|22.65|0
1642683330000|2022-01-20 12:55:30|22.71|22.63|22.73|22.65|22.73|22.65|22.71|22.63|21
1642683340000|2022-01-20 12:55:40|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|9
1642683350000|2022-01-20 12:55:50|||||||||15
1642683470000|2022-01-20 12:57:50|||||||||1
1642683490000|2022-01-20 12:58:10|22.68|22.6|22.68|22.6|22.68|22.6|22.68|22.6|0
1642683500000|2022-01-20 12:58:20|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|2
1642683510000|2022-01-20 12:58:30|22.68|22.6|22.68|22.6|22.68|22.6|22.68|22.6|3
1642683520000|2022-01-20 12:58:40|22.66|22.58|22.66|22.58|22.68|22.6|22.66|22.58|0
1642683540000|2022-01-20 12:59:00|22.68|22.6|22.66|22.58|22.68|22.6|22.66|22.58|3
1642683550000|2022-01-20 12:59:10|22.68|22.6|22.66|22.58|22.68|22.6|22.66|22.58|0
1642683560000|2022-01-20 12:59:20|22.68|22.6|22.68|22.6|22.68|22.6|22.68|22.6|0
1642683570000|2022-01-20 12:59:30|22.71|22.63|22.68|22.6|22.71|22.63|22.68|22.6|2
1642683580000|2022-01-20 12:59:40|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|0
1642683590000|2022-01-20 12:59:50|22.71|22.63|22.68|22.6|22.71|22.63|22.68|22.6|7
1642683600000|2022-01-20 13:00:00|22.71|22.63|22.71|22.63|22.71|22.63|22.68|22.6|0
1642683630000|2022-01-20 13:00:30|22.73|22.65|22.71|22.63|22.76|22.68|22.71|22.63|49
1642683640000|2022-01-20 13:00:40|22.73|22.65|22.71|22.63|22.76|22.68|22.71|22.63|19
1642683720000|2022-01-20 13:02:00|22.68|22.6|22.71|22.63|22.71|22.63|22.66|22.58|42
1642683740000|2022-01-20 13:02:20|22.68|22.6|22.68|22.6|22.68|22.6|22.68|22.6|0
1642683750000|2022-01-20 13:02:30|22.71|22.63|22.68|22.6|22.71|22.63|22.68|22.6|2
1642683760000|2022-01-20 13:02:40|22.66|22.58|22.68|22.6|22.68|22.6|22.66|22.58|0
1642683770000|2022-01-20 13:02:50|22.66|22.58|22.71|22.63|22.71|22.63|22.66|22.58|24
1642683780000|2022-01-20 13:03:00|22.66|22.58|22.71|22.63|22.71|22.63|22.66|22.58|62
1642683880000|2022-01-20 13:04:40|22.66|22.58|22.68|22.6|22.71|22.63|22.66|22.58|111
1642683890000|2022-01-20 13:04:50|22.71|22.63|22.68|22.6|22.71|22.63|22.68|22.6|0
1642683900000|2022-01-20 13:05:00|22.71|22.63|22.68|22.6|22.71|22.63|22.68|22.6|0
1642683910000|2022-01-20 13:05:10|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|0
1642683970000|2022-01-20 13:06:10|22.68|22.6|22.71|22.63|22.71|22.63|22.66|22.58|37
1642683980000|2022-01-20 13:06:20|22.66|22.58|22.68|22.6|22.71|22.63|22.66|22.58|43
1642683990000|2022-01-20 13:06:30|22.71|22.63|22.71|22.63|22.71|22.63|22.66|22.58|1
1642684010000|2022-01-20 13:06:50|22.68|22.6|22.71|22.63|22.71|22.63|22.68|22.6|0
1642684020000|2022-01-20 13:07:00|22.68|22.6|22.71|22.63|22.71|22.63|22.68|22.6|7
1642684040000|2022-01-20 13:07:20|22.68|22.6|22.71|22.63|22.71|22.63|22.68|22.6|2
1642684060000|2022-01-20 13:07:40|||||||||204
1642684070000|2022-01-20 13:07:50|||||||||122
1642684080000|2022-01-20 13:08:00|22.66|22.58|22.66|22.58|22.71|22.63|22.66|22.58|147
1642684090000|2022-01-20 13:08:10|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|10
1642684160000|2022-01-20 13:09:20|||||||||8
1642684170000|2022-01-20 13:09:30|22.68|22.6|22.68|22.6|22.71|22.63|22.68|22.6|0
1642684180000|2022-01-20 13:09:40|22.71|22.63|22.71|22.63|22.71|22.63|22.68|22.6|0
1642684190000|2022-01-20 13:09:50|22.68|22.6|22.71|22.63|22.71|22.63|22.68|22.6|0
1642684250000|2022-01-20 13:10:50|22.76|22.68|22.71|22.63|22.76|22.68|22.71|22.63|48
1642684320000|2022-01-20 13:12:00|22.76|22.68|22.71|22.63|22.76|22.68|22.71|22.63|15
1642684330000|2022-01-20 13:12:10|22.73|22.65|22.71|22.63|22.73|22.65|22.71|22.63|4
1642684340000|2022-01-20 13:12:20|22.73|22.65|22.71|22.63|22.76|22.68|22.71|22.63|8
1642684540000|2022-01-20 13:15:40|22.68|22.6|22.68|22.6|22.71|22.63|22.66|22.58|29
1642684550000|2022-01-20 13:15:50|22.71|22.63|22.71|22.63|22.71|22.63|22.68|22.6|0
1642684580000|2022-01-20 13:16:20|||||||||1
1642684600000|2022-01-20 13:16:40|||||||||6
1642684610000|2022-01-20 13:16:50|||||||||1
1642684640000|2022-01-20 13:17:20|||||||||10
1642684680000|2022-01-20 13:18:00|22.76|22.68|22.71|22.63|22.76|22.68|22.71|22.63|4
1642684810000|2022-01-20 13:20:10|||||||||21
1642684910000|2022-01-20 13:21:50|22.68|22.6|22.68|22.6|22.68|22.6|22.66|22.58|20
1642684920000|2022-01-20 13:22:00|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|0
1642684930000|2022-01-20 13:22:10|22.71|22.63|22.68|22.6|22.71|22.63|22.68|22.6|6
1642684950000|2022-01-20 13:22:30|22.71|22.63|22.68|22.6|22.71|22.63|22.68|22.6|0
1642684960000|2022-01-20 13:22:40|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|0
1642684970000|2022-01-20 13:22:50|22.68|22.6|22.71|22.63|22.71|22.63|22.68|22.6|7
1642684980000|2022-01-20 13:23:00|22.68|22.6|22.71|22.63|22.71|22.63|22.68|22.6|2
1642685080000|2022-01-20 13:24:40|||||||||2
1642685270000|2022-01-20 13:27:50|||||||||7
1642685330000|2022-01-20 13:28:50|22.68|22.6|22.68|22.6|22.68|22.6|22.68|22.6|7
1642685340000|2022-01-20 13:29:00|||||||||15
1642685360000|2022-01-20 13:29:20|22.66|22.58|22.71|22.63|22.71|22.63|22.66|22.58|39
1642685390000|2022-01-20 13:29:50|22.68|22.6|22.68|22.6|22.68|22.6|22.68|22.6|0
1642685410000|2022-01-20 13:30:10|22.66|22.58|22.66|22.58|22.68|22.6|22.66|22.58|1
1642685420000|2022-01-20 13:30:20|||||||||14
1642685430000|2022-01-20 13:30:30|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|20
1642685440000|2022-01-20 13:30:40|22.66|22.58|22.66|22.58|22.66|22.58|22.61|22.53|21
1642685450000|2022-01-20 13:30:50|||||||||5
1642685460000|2022-01-20 13:31:00|||||||||23
1642685470000|2022-01-20 13:31:10|22.68|22.6|22.66|22.58|22.71|22.63|22.66|22.58|23
1642685480000|2022-01-20 13:31:20|||||||||5
1642685490000|2022-01-20 13:31:30|||||||||1
1642685510000|2022-01-20 13:31:50|22.64|22.56|22.61|22.53|22.64|22.56|22.61|22.53|2
1642685520000|2022-01-20 13:32:00|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|2
1642685550000|2022-01-20 13:32:30|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|21
1642685560000|2022-01-20 13:32:40|22.56|22.48|22.56|22.48|22.56|22.48|22.51|22.43|183
1642685620000|2022-01-20 13:33:40|||||||||10
1642685640000|2022-01-20 13:34:00|22.54|22.46|22.51|22.43|22.54|22.46|22.51|22.43|70
1642685650000|2022-01-20 13:34:10|22.54|22.46|22.56|22.48|22.56|22.48|22.51|22.43|17
1642685660000|2022-01-20 13:34:20|22.54|22.46|22.54|22.46|22.56|22.48|22.54|22.46|0
1642685670000|2022-01-20 13:34:30|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|0
1642685700000|2022-01-20 13:35:00|22.61|22.53|22.56|22.48|22.61|22.53|22.56|22.48|724
1642685710000|2022-01-20 13:35:10|22.61|22.53|22.56|22.48|22.61|22.53|22.56|22.48|458
1642685720000|2022-01-20 13:35:20|22.59|22.51|22.61|22.53|22.61|22.53|22.56|22.48|38
1642685730000|2022-01-20 13:35:30|22.56|22.48|22.61|22.53|22.61|22.53|22.56|22.48|12
1642685750000|2022-01-20 13:35:50|22.59|22.51|22.56|22.48|22.59|22.51|22.56|22.48|2
1642685760000|2022-01-20 13:36:00|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|10
1642685770000|2022-01-20 13:36:10|22.61|22.53|22.59|22.51|22.61|22.53|22.56|22.48|4
1642685780000|2022-01-20 13:36:20|22.61|22.53|22.59|22.51|22.61|22.53|22.59|22.51|0
1642685790000|2022-01-20 13:36:30|22.61|22.53|22.61|22.53|22.61|22.53|22.56|22.48|5
1642685800000|2022-01-20 13:36:40|22.56|22.48|22.61|22.53|22.61|22.53|22.56|22.48|0
1642685820000|2022-01-20 13:37:00|22.66|22.58|22.66|22.58|22.66|22.58|22.61|22.53|38
1642685850000|2022-01-20 13:37:30|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|21
1642685860000|2022-01-20 13:37:40|22.69|22.61|22.71|22.63|22.71|22.63|22.66|22.58|2
1642685870000|2022-01-20 13:37:50|22.69|22.61|22.66|22.58|22.71|22.63|22.66|22.58|0
1642685890000|2022-01-20 13:38:10|22.68|22.6|22.68|22.6|22.68|22.6|22.68|22.6|0
1642685900000|2022-01-20 13:38:20|22.69|22.61|22.71|22.63|22.71|22.63|22.69|22.61|0
1642685910000|2022-01-20 13:38:30|22.69|22.61|22.71|22.63|22.71|22.63|22.69|22.61|5
1642685920000|2022-01-20 13:38:40|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|2
1642685950000|2022-01-20 13:39:10|22.69|22.61|22.66|22.58|22.69|22.61|22.66|22.58|0
1642685970000|2022-01-20 13:39:30|||||||||1
1642686010000|2022-01-20 13:40:10|22.64|22.56|22.66|22.58|22.66|22.58|22.64|22.56|2
1642686020000|2022-01-20 13:40:20|22.64|22.56|22.66|22.58|22.66|22.58|22.64|22.56|0
1642686060000|2022-01-20 13:41:00|22.64|22.56|22.66|22.58|22.66|22.58|22.64|22.56|0
1642686070000|2022-01-20 13:41:10|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|11
1642686120000|2022-01-20 13:42:00|22.64|22.56|22.66|22.58|22.66|22.58|22.61|22.53|5
1642686130000|2022-01-20 13:42:10|22.64|22.56|22.64|22.56|22.66|22.58|22.61|22.53|12
1642686140000|2022-01-20 13:42:20|22.66|22.58|22.66|22.58|22.66|22.58|22.61|22.53|1
1642686160000|2022-01-20 13:42:40|22.64|22.56|22.66|22.58|22.66|22.58|22.64|22.56|1
1642686190000|2022-01-20 13:43:10|||||||||2
1642686200000|2022-01-20 13:43:20|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1642686210000|2022-01-20 13:43:30|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|5
1642686220000|2022-01-20 13:43:40|22.61|22.53|22.64|22.56|22.64|22.56|22.61|22.53|16
1642686230000|2022-01-20 13:43:50|22.61|22.53|22.61|22.53|22.64|22.56|22.61|22.53|0
1642686240000|2022-01-20 13:44:00|22.64|22.56|22.66|22.58|22.66|22.58|22.64|22.56|0
1642686250000|2022-01-20 13:44:10|22.64|22.56|22.61|22.53|22.64|22.56|22.61|22.53|2
1642686420000|2022-01-20 13:47:00|||||||||11
1642686430000|2022-01-20 13:47:10|22.59|22.51|22.56|22.48|22.59|22.51|22.56|22.48|8
1642686440000|2022-01-20 13:47:20|||||||||1
1642686470000|2022-01-20 13:47:50|22.61|22.53|22.56|22.48|22.61|22.53|22.56|22.48|9
1642686510000|2022-01-20 13:48:30|22.59|22.51|22.59|22.51|22.59|22.51|22.56|22.48|0
1642686520000|2022-01-20 13:48:40|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|0
1642686540000|2022-01-20 13:49:00|22.59|22.51|22.56|22.48|22.59|22.51|22.56|22.48|0
1642686650000|2022-01-20 13:50:50|22.54|22.46|22.56|22.48|22.56|22.48|22.54|22.46|85
1642686720000|2022-01-20 13:52:00|||||||||11
1642686770000|2022-01-20 13:52:50|||||||||2
1642686780000|2022-01-20 13:53:00|22.54|22.46|22.54|22.46|22.56|22.48|22.54|22.46|4
1642686790000|2022-01-20 13:53:10|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|0
1642686830000|2022-01-20 13:53:50|22.54|22.46|22.56|22.48|22.56|22.48|22.54|22.46|1
1642686840000|2022-01-20 13:54:00|22.54|22.46|22.54|22.46|22.56|22.48|22.54|22.46|3
1642686850000|2022-01-20 13:54:10|22.56|22.48|22.54|22.46|22.56|22.48|22.52|22.44|0
1642686860000|2022-01-20 13:54:20|22.56|22.48|22.54|22.46|22.56|22.48|22.52|22.44|16
1642686870000|2022-01-20 13:54:30|22.56|22.48|22.52|22.44|22.56|22.48|22.52|22.44|0
1642686880000|2022-01-20 13:54:40|22.51|22.43|22.51|22.43|22.52|22.44|22.51|22.43|0
1642686890000|2022-01-20 13:54:50|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|4
1642686970000|2022-01-20 13:56:10|||||||||2
1642687000000|2022-01-20 13:56:40|22.61|22.53|22.61|22.53|22.61|22.53|22.59|22.51|6
1642687010000|2022-01-20 13:56:50|22.59|22.51|22.61|22.53|22.61|22.53|22.59|22.51|0
1642687020000|2022-01-20 13:57:00|22.59|22.51|22.57|22.49|22.59|22.51|22.57|22.49|2
1642687040000|2022-01-20 13:57:20|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|0
1642687070000|2022-01-20 13:57:50|||||||||25
1642687100000|2022-01-20 13:58:20|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1642687110000|2022-01-20 13:58:30|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|47
1642687120000|2022-01-20 13:58:40|22.57|22.49|22.56|22.48|22.57|22.49|22.56|22.48|0
1642687200000|2022-01-20 14:00:00|||||||||2
1642687210000|2022-01-20 14:00:10|||||||||4
1642687220000|2022-01-20 14:00:20|||||||||12
1642687230000|2022-01-20 14:00:30|||||||||1
1642687240000|2022-01-20 14:00:40|||||||||1
1642687250000|2022-01-20 14:00:50|||||||||3
1642687260000|2022-01-20 14:01:00|||||||||1
1642687270000|2022-01-20 14:01:10|||||||||1
1642687280000|2022-01-20 14:01:20|||||||||14
1642687290000|2022-01-20 14:01:30|||||||||2
1642687300000|2022-01-20 14:01:40|||||||||2
1642687310000|2022-01-20 14:01:50|||||||||2
1642687320000|2022-01-20 14:02:00|||||||||3
1642687330000|2022-01-20 14:02:10|22.59|22.51|22.59|22.51|22.59|22.51|22.56|22.48|3
1642687340000|2022-01-20 14:02:20|22.61|22.53|22.59|22.51|22.61|22.53|22.57|22.49|2
1642687350000|2022-01-20 14:02:30|22.57|22.49|22.56|22.48|22.61|22.53|22.56|22.48|8
1642687360000|2022-01-20 14:02:40|22.61|22.53|22.57|22.49|22.61|22.53|22.57|22.49|3
1642687370000|2022-01-20 14:02:50|22.59|22.51|22.57|22.49|22.59|22.51|22.56|22.48|7
1642687380000|2022-01-20 14:03:00|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|12
1642687390000|2022-01-20 14:03:10|||||||||1
1642687400000|2022-01-20 14:03:20|||||||||2
1642687410000|2022-01-20 14:03:30|||||||||3
1642687420000|2022-01-20 14:03:40|||||||||2
1642687430000|2022-01-20 14:03:50|||||||||1
1642687440000|2022-01-20 14:04:00|||||||||4
1642687450000|2022-01-20 14:04:10|||||||||1
1642687460000|2022-01-20 14:04:20|||||||||1
1642687470000|2022-01-20 14:04:30|||||||||3
1642687480000|2022-01-20 14:04:40|||||||||1
1642687490000|2022-01-20 14:04:50|||||||||1
1642687500000|2022-01-20 14:05:00|||||||||1
1642687510000|2022-01-20 14:05:10|||||||||1
1642687520000|2022-01-20 14:05:20|22.57|22.49|22.56|22.48|22.57|22.49|22.56|22.48|1
1642687530000|2022-01-20 14:05:30|22.57|22.49|22.56|22.48|22.57|22.49|22.56|22.48|3
1642687540000|2022-01-20 14:05:40|22.57|22.49|22.57|22.49|22.57|22.49|22.56|22.48|15
1642687550000|2022-01-20 14:05:50|22.56|22.48|22.57|22.49|22.57|22.49|22.56|22.48|1
1642687560000|2022-01-20 14:06:00|||||||||2
1642687570000|2022-01-20 14:06:10|||||||||2
1642687580000|2022-01-20 14:06:20|||||||||2
1642687590000|2022-01-20 14:06:30|||||||||2
1642687600000|2022-01-20 14:06:40|||||||||1
1642687610000|2022-01-20 14:06:50|||||||||1
1642687620000|2022-01-20 14:07:00|22.56|22.48|22.56|22.48|22.57|22.49|22.56|22.48|1
1642687630000|2022-01-20 14:07:10|22.54|22.46|22.52|22.44|22.56|22.48|22.52|22.44|56
1642687640000|2022-01-20 14:07:20|||||||||2
1642687650000|2022-01-20 14:07:30|||||||||2
1642687660000|2022-01-20 14:07:40|||||||||1
1642687670000|2022-01-20 14:07:50|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|12
1642687680000|2022-01-20 14:08:00|||||||||1
1642687690000|2022-01-20 14:08:10|||||||||4
1642687700000|2022-01-20 14:08:20|||||||||1
1642687710000|2022-01-20 14:08:30|||||||||1
1642687720000|2022-01-20 14:08:40|||||||||2
1642687730000|2022-01-20 14:08:50|||||||||12
1642687740000|2022-01-20 14:09:00|||||||||1
1642687750000|2022-01-20 14:09:10|||||||||1
1642687760000|2022-01-20 14:09:20|22.54|22.46|22.56|22.48|22.56|22.48|22.54|22.46|27
1642687770000|2022-01-20 14:09:30|22.54|22.46|22.54|22.46|22.54|22.46|22.52|22.44|3
1642687780000|2022-01-20 14:09:40|22.52|22.44|22.54|22.46|22.54|22.46|22.52|22.44|2
1642687790000|2022-01-20 14:09:50|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|2
1642687800000|2022-01-20 14:10:00|22.51|22.43|22.52|22.44|22.52|22.44|22.51|22.43|2
1642687810000|2022-01-20 14:10:10|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1642687820000|2022-01-20 14:10:20|||||||||1
1642687830000|2022-01-20 14:10:30|||||||||3
1642687840000|2022-01-20 14:10:40|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|1
1642687850000|2022-01-20 14:10:50|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|1
1642687860000|2022-01-20 14:11:00|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|2
1642687870000|2022-01-20 14:11:10|22.56|22.48|22.56|22.48|22.56|22.48|22.52|22.44|23
1642687880000|2022-01-20 14:11:20|||||||||5
1642687890000|2022-01-20 14:11:30|22.52|22.44|22.52|22.44|22.54|22.46|22.52|22.44|6
1642687900000|2022-01-20 14:11:40|22.56|22.48|22.54|22.46|22.56|22.48|22.54|22.46|2
1642687910000|2022-01-20 14:11:50|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|2
1642687920000|2022-01-20 14:12:00|22.54|22.46|22.56|22.48|22.56|22.48|22.54|22.46|2
1642687930000|2022-01-20 14:12:10|||||||||2
1642687940000|2022-01-20 14:12:20|||||||||1
1642687950000|2022-01-20 14:12:30|||||||||2
1642687960000|2022-01-20 14:12:40|||||||||2
1642687970000|2022-01-20 14:12:50|||||||||2
1642687980000|2022-01-20 14:13:00|||||||||2
1642687990000|2022-01-20 14:13:10|||||||||1
1642688000000|2022-01-20 14:13:20|||||||||2
1642688010000|2022-01-20 14:13:30|22.52|22.44|22.51|22.43|22.56|22.48|22.51|22.43|9
1642688020000|2022-01-20 14:13:40|||||||||1
1642688060000|2022-01-20 14:14:20|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1642688070000|2022-01-20 14:14:30|22.54|22.46|22.54|22.46|22.56|22.48|22.54|22.46|12
1642688080000|2022-01-20 14:14:40|22.56|22.48|22.54|22.46|22.56|22.48|22.54|22.46|0
1642688090000|2022-01-20 14:14:50|22.56|22.48|22.54|22.46|22.56|22.48|22.52|22.44|5
1642688100000|2022-01-20 14:15:00|22.56|22.48|22.54|22.46|22.56|22.48|22.52|22.44|2
1642688110000|2022-01-20 14:15:10|22.52|22.44|22.56|22.48|22.56|22.48|22.52|22.44|0
1642688120000|2022-01-20 14:15:20|22.54|22.46|22.54|22.46|22.56|22.48|22.52|22.44|6
1642688130000|2022-01-20 14:15:30|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1642688140000|2022-01-20 14:15:40|22.54|22.46|22.56|22.48|22.56|22.48|22.54|22.46|11
1642688180000|2022-01-20 14:16:20|||||||||15
1642688210000|2022-01-20 14:16:50|22.52|22.44|22.52|22.44|22.56|22.48|22.52|22.44|7
1642688220000|2022-01-20 14:17:00|22.56|22.48|22.56|22.48|22.56|22.48|22.54|22.46|4
1642688240000|2022-01-20 14:17:20|22.54|22.46|22.56|22.48|22.56|22.48|22.54|22.46|2
1642688250000|2022-01-20 14:17:30|22.54|22.46|22.56|22.48|22.56|22.48|22.54|22.46|2
1642688260000|2022-01-20 14:17:40|22.52|22.44|22.56|22.48|22.56|22.48|22.52|22.44|5
1642688310000|2022-01-20 14:18:30|22.54|22.46|22.54|22.46|22.56|22.48|22.54|22.46|16
1642688320000|2022-01-20 14:18:40|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|0
1642688370000|2022-01-20 14:19:30|22.54|22.46|22.56|22.48|22.56|22.48|22.54|22.46|2
1642688390000|2022-01-20 14:19:50|22.54|22.46|22.56|22.48|22.56|22.48|22.54|22.46|4
1642688400000|2022-01-20 14:20:00|22.54|22.46|22.52|22.44|22.56|22.48|22.52|22.44|0
1642688430000|2022-01-20 14:20:30|22.54|22.46|22.56|22.48|22.56|22.48|22.52|22.44|1
1642688440000|2022-01-20 14:20:40|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|0
1642688490000|2022-01-20 14:21:30|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|2
1642688500000|2022-01-20 14:21:40|22.54|22.46|22.52|22.44|22.57|22.49|22.52|22.44|0
1642688650000|2022-01-20 14:24:10|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|466
1642688680000|2022-01-20 14:24:40|22.52|22.44|22.57|22.49|22.57|22.49|22.52|22.44|46
1642688690000|2022-01-20 14:24:50|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|2
1642688700000|2022-01-20 14:25:00|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|2
1642688710000|2022-01-20 14:25:10|||||||||35
1642688820000|2022-01-20 14:27:00|||||||||3
1642688830000|2022-01-20 14:27:10|22.62|22.54|22.62|22.54|22.62|22.54|22.57|22.49|14
1642688840000|2022-01-20 14:27:20|22.57|22.49|22.57|22.49|22.62|22.54|22.57|22.49|8
1642688850000|2022-01-20 14:27:30|||||||||3
1642688860000|2022-01-20 14:27:40|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|22
1642688870000|2022-01-20 14:27:50|||||||||5
1642688880000|2022-01-20 14:28:00|||||||||4
1642688890000|2022-01-20 14:28:10|||||||||1
1642688900000|2022-01-20 14:28:20|||||||||6
1642688910000|2022-01-20 14:28:30|||||||||2
1642688920000|2022-01-20 14:28:40|||||||||2
1642688930000|2022-01-20 14:28:50|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|57
1642688940000|2022-01-20 14:29:00|||||||||1
1642688950000|2022-01-20 14:29:10|||||||||4
1642688970000|2022-01-20 14:29:30|||||||||3
1642688980000|2022-01-20 14:29:40|||||||||5
1642688990000|2022-01-20 14:29:50|22.59|22.51|22.57|22.49|22.59|22.51|22.57|22.49|69
1642689000000|2022-01-20 14:30:00|22.62|22.54|22.57|22.49|22.62|22.54|22.57|22.49|14
1642689010000|2022-01-20 14:30:10|22.59|22.51|22.62|22.54|22.62|22.54|22.57|22.49|9
1642689020000|2022-01-20 14:30:20|22.59|22.51|22.62|22.54|22.62|22.54|22.57|22.49|28
1642689030000|2022-01-20 14:30:30|22.59|22.51|22.57|22.49|22.62|22.54|22.57|22.49|39
1642689040000|2022-01-20 14:30:40|22.59|22.51|22.57|22.49|22.62|22.54|22.57|22.49|54
1642689050000|2022-01-20 14:30:50|22.59|22.51|22.57|22.49|22.62|22.54|22.57|22.49|34
1642689060000|2022-01-20 14:31:00|22.62|22.54|22.59|22.51|22.62|22.54|22.57|22.49|13
1642689070000|2022-01-20 14:31:10|22.62|22.54|22.57|22.49|22.62|22.54|22.57|22.49|9
1642689080000|2022-01-20 14:31:20|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|2
1642689090000|2022-01-20 14:31:30|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|2
1642689100000|2022-01-20 14:31:40|||||||||2
1642689110000|2022-01-20 14:31:50|22.52|22.44|22.52|22.44|22.54|22.46|22.52|22.44|60
1642689120000|2022-01-20 14:32:00|22.57|22.49|22.52|22.44|22.57|22.49|22.52|22.44|44
1642689130000|2022-01-20 14:32:10|22.47|22.39|22.52|22.44|22.52|22.44|22.47|22.39|62
1642689140000|2022-01-20 14:32:20|22.49|22.41|22.49|22.41|22.52|22.44|22.47|22.39|4
1642689150000|2022-01-20 14:32:30|22.47|22.39|22.52|22.44|22.52|22.44|22.47|22.39|7
1642689160000|2022-01-20 14:32:40|22.49|22.41|22.49|22.41|22.52|22.44|22.49|22.41|3
1642689170000|2022-01-20 14:32:50|22.52|22.44|22.52|22.44|22.52|22.44|22.47|22.39|4
1642689180000|2022-01-20 14:33:00|22.49|22.41|22.49|22.41|22.52|22.44|22.47|22.39|2
1642689190000|2022-01-20 14:33:10|22.52|22.44|22.52|22.44|22.52|22.44|22.47|22.39|4
1642689200000|2022-01-20 14:33:20|22.49|22.41|22.52|22.44|22.52|22.44|22.49|22.41|2
1642689210000|2022-01-20 14:33:30|||||||||2
1642689220000|2022-01-20 14:33:40|22.47|22.39|22.49|22.41|22.52|22.44|22.47|22.39|55
1642689230000|2022-01-20 14:33:50|22.47|22.39|22.49|22.41|22.52|22.44|22.47|22.39|10
1642689240000|2022-01-20 14:34:00|22.47|22.39|22.49|22.41|22.52|22.44|22.47|22.39|13
1642689250000|2022-01-20 14:34:10|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|21
1642689260000|2022-01-20 14:34:20|||||||||3
1642689270000|2022-01-20 14:34:30|22.54|22.46|22.54|22.46|22.57|22.49|22.52|22.44|48
1642689280000|2022-01-20 14:34:40|22.57|22.49|22.57|22.49|22.57|22.49|22.52|22.44|11
1642689290000|2022-01-20 14:34:50|||||||||2
1642689300000|2022-01-20 14:35:00|22.54|22.46|22.57|22.49|22.57|22.49|22.52|22.44|55
1642689310000|2022-01-20 14:35:10|22.59|22.51|22.57|22.49|22.59|22.51|22.57|22.49|17
1642689320000|2022-01-20 14:35:20|||||||||2
1642689330000|2022-01-20 14:35:30|||||||||46
1642689340000|2022-01-20 14:35:40|22.59|22.51|22.57|22.49|22.62|22.54|22.57|22.49|92
1642689350000|2022-01-20 14:35:50|||||||||21
1642689360000|2022-01-20 14:36:00|22.52|22.44|22.55|22.47|22.55|22.47|22.52|22.44|28
1642689370000|2022-01-20 14:36:10|22.52|22.44|22.57|22.49|22.57|22.49|22.52|22.44|18
1642689380000|2022-01-20 14:36:20|22.55|22.47|22.57|22.49|22.57|22.49|22.55|22.47|3
1642689390000|2022-01-20 14:36:30|22.55|22.47|22.55|22.47|22.57|22.49|22.52|22.44|4
1642689400000|2022-01-20 14:36:40|22.57|22.49|22.57|22.49|22.57|22.49|22.53|22.45|1
1642689410000|2022-01-20 14:36:50|22.55|22.47|22.53|22.45|22.55|22.47|22.53|22.45|6
1642689420000|2022-01-20 14:37:00|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|3
1642689430000|2022-01-20 14:37:10|22.48|22.4|22.52|22.44|22.52|22.44|22.48|22.4|42
1642689440000|2022-01-20 14:37:20|22.5|22.42|22.52|22.44|22.52|22.44|22.48|22.4|33
1642689450000|2022-01-20 14:37:30|22.5|22.42|22.52|22.44|22.52|22.44|22.48|22.4|10
1642689460000|2022-01-20 14:37:40|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|2
1642689470000|2022-01-20 14:37:50|22.53|22.45|22.57|22.49|22.57|22.49|22.53|22.45|8
1642689480000|2022-01-20 14:38:00|22.55|22.47|22.53|22.45|22.57|22.49|22.52|22.44|7
1642689490000|2022-01-20 14:38:10|22.55|22.47|22.53|22.45|22.55|22.47|22.52|22.44|5
1642689500000|2022-01-20 14:38:20|22.55|22.47|22.57|22.49|22.57|22.49|22.53|22.45|6
1642689510000|2022-01-20 14:38:30|22.6|22.52|22.57|22.49|22.6|22.52|22.57|22.49|22
1642689520000|2022-01-20 14:38:40|||||||||2
1642689530000|2022-01-20 14:38:50|||||||||2
1642689540000|2022-01-20 14:39:00|22.55|22.47|22.52|22.44|22.57|22.49|22.52|22.44|54
1642689550000|2022-01-20 14:39:10|22.55|22.47|22.55|22.47|22.57|22.49|22.52|22.44|3
1642689560000|2022-01-20 14:39:20|22.52|22.44|22.57|22.49|22.57|22.49|22.52|22.44|12
1642689570000|2022-01-20 14:39:30|22.52|22.44|22.52|22.44|22.57|22.49|22.52|22.44|54
1642689580000|2022-01-20 14:39:40|22.57|22.49|22.52|22.44|22.57|22.49|22.52|22.44|11
1642689590000|2022-01-20 14:39:50|22.57|22.49|22.54|22.46|22.57|22.49|22.52|22.44|8
1642689600000|2022-01-20 14:40:00|22.52|22.44|22.57|22.49|22.57|22.49|22.52|22.44|10
1642689620000|2022-01-20 14:40:20|22.55|22.47|22.57|22.49|22.57|22.49|22.55|22.47|2
1642689640000|2022-01-20 14:40:40|22.52|22.44|22.57|22.49|22.57|22.49|22.52|22.44|20
1642689660000|2022-01-20 14:41:00|22.52|22.44|22.52|22.44|22.55|22.47|22.52|22.44|17
1642689670000|2022-01-20 14:41:10|22.5|22.42|22.47|22.39|22.52|22.44|22.47|22.39|11
1642689680000|2022-01-20 14:41:20|||||||||8
1642689690000|2022-01-20 14:41:30|22.45|22.37|22.47|22.39|22.47|22.39|22.43|22.35|13
1642689700000|2022-01-20 14:41:40|||||||||18
1642689710000|2022-01-20 14:41:50|22.45|22.37|22.47|22.39|22.47|22.39|22.45|22.37|10
1642689720000|2022-01-20 14:42:00|22.43|22.35|22.47|22.39|22.47|22.39|22.43|22.35|12
1642689730000|2022-01-20 14:42:10|22.45|22.37|22.47|22.39|22.47|22.39|22.43|22.35|8
1642689740000|2022-01-20 14:42:20|22.43|22.35|22.43|22.35|22.43|22.35|22.42|22.34|0
1642689750000|2022-01-20 14:42:30|22.45|22.37|22.43|22.35|22.45|22.37|22.42|22.34|13
1642689760000|2022-01-20 14:42:40|22.45|22.37|22.42|22.34|22.47|22.39|22.42|22.34|0
1642689770000|2022-01-20 14:42:50|22.38|22.3|22.38|22.3|22.42|22.34|22.38|22.3|39
1642689780000|2022-01-20 14:43:00|22.4|22.32|22.38|22.3|22.42|22.34|22.38|22.3|20
1642689790000|2022-01-20 14:43:10|22.42|22.34|22.4|22.32|22.42|22.34|22.38|22.3|45
1642689800000|2022-01-20 14:43:20|22.38|22.3|22.38|22.3|22.42|22.34|22.38|22.3|27
1642689830000|2022-01-20 14:43:50|22.37|22.29|22.38|22.3|22.38|22.3|22.37|22.29|0
1642689840000|2022-01-20 14:44:00|22.37|22.29|22.38|22.3|22.42|22.34|22.37|22.29|11
1642689850000|2022-01-20 14:44:10|22.42|22.34|22.4|22.32|22.42|22.34|22.38|22.3|180
1642689860000|2022-01-20 14:44:20|22.42|22.34|22.4|22.32|22.42|22.34|22.38|22.3|36
1642689870000|2022-01-20 14:44:30|22.42|22.34|22.42|22.34|22.42|22.34|22.4|22.32|0
1642689880000|2022-01-20 14:44:40|22.4|22.32|22.42|22.34|22.42|22.34|22.38|22.3|8
1642689900000|2022-01-20 14:45:00|22.38|22.3|22.42|22.34|22.42|22.34|22.38|22.3|54
1642689920000|2022-01-20 14:45:20|22.4|22.32|22.4|22.32|22.4|22.32|22.38|22.3|9
1642689930000|2022-01-20 14:45:30|22.38|22.3|22.42|22.34|22.42|22.34|22.37|22.29|14
1642689960000|2022-01-20 14:46:00|||||||||7
1642689990000|2022-01-20 14:46:30|||||||||8
1642690010000|2022-01-20 14:46:50|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|13
1642690020000|2022-01-20 14:47:00|||||||||54
1642690080000|2022-01-20 14:48:00|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|137
1642690090000|2022-01-20 14:48:10|22.47|22.39|22.42|22.34|22.47|22.39|22.42|22.34|191
1642690100000|2022-01-20 14:48:20|22.44|22.36|22.42|22.34|22.44|22.36|22.42|22.34|0
1642690120000|2022-01-20 14:48:40|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|314
1642690130000|2022-01-20 14:48:50|||||||||37
1642690140000|2022-01-20 14:49:00|||||||||11
1642690150000|2022-01-20 14:49:10|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|143
1642690160000|2022-01-20 14:49:20|22.47|22.39|22.42|22.34|22.47|22.39|22.42|22.34|4
1642690170000|2022-01-20 14:49:30|22.44|22.36|22.42|22.34|22.47|22.39|22.42|22.34|10
1642690180000|2022-01-20 14:49:40|22.47|22.39|22.47|22.39|22.47|22.39|22.42|22.34|7
1642690190000|2022-01-20 14:49:50|22.44|22.36|22.42|22.34|22.47|22.39|22.42|22.34|8
1642690200000|2022-01-20 14:50:00|22.44|22.36|22.42|22.34|22.47|22.39|22.42|22.34|2
1642690220000|2022-01-20 14:50:20|22.37|22.29|22.37|22.29|22.42|22.34|22.37|22.29|142
1642690230000|2022-01-20 14:50:30|22.4|22.32|22.42|22.34|22.42|22.34|22.37|22.29|1
1642690240000|2022-01-20 14:50:40|22.4|22.32|22.42|22.34|22.42|22.34|22.37|22.29|8
1642690270000|2022-01-20 14:51:10|22.44|22.36|22.42|22.34|22.47|22.39|22.42|22.34|33
1642690280000|2022-01-20 14:51:20|22.47|22.39|22.42|22.34|22.47|22.39|22.42|22.34|23
1642690290000|2022-01-20 14:51:30|||||||||2
1642690320000|2022-01-20 14:52:00|22.38|22.3|22.4|22.32|22.4|22.32|22.38|22.3|15
1642690330000|2022-01-20 14:52:10|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1642690360000|2022-01-20 14:52:40|22.35|22.27|22.37|22.29|22.37|22.29|22.35|22.27|12
1642690370000|2022-01-20 14:52:50|22.35|22.27|22.32|22.24|22.37|22.29|22.32|22.24|2
1642690380000|2022-01-20 14:53:00|22.33|22.25|22.33|22.25|22.33|22.25|22.32|22.24|0
1642690390000|2022-01-20 14:53:10|22.32|22.24|22.33|22.25|22.33|22.25|22.32|22.24|10
1642690400000|2022-01-20 14:53:20|22.35|22.27|22.33|22.25|22.35|22.27|22.33|22.25|10
1642690440000|2022-01-20 14:54:00|22.37|22.29|22.35|22.27|22.37|22.29|22.33|22.25|121
1642690450000|2022-01-20 14:54:10|22.37|22.29|22.33|22.25|22.38|22.3|22.33|22.25|60
1642690460000|2022-01-20 14:54:20|22.35|22.27|22.33|22.25|22.37|22.29|22.33|22.25|12
1642690470000|2022-01-20 14:54:30|22.35|22.27|22.33|22.25|22.37|22.29|22.33|22.25|0
1642690480000|2022-01-20 14:54:40|22.35|22.27|22.37|22.29|22.37|22.29|22.33|22.25|3
1642690490000|2022-01-20 14:54:50|22.35|22.27|22.33|22.25|22.37|22.29|22.33|22.25|1
1642690500000|2022-01-20 14:55:00|22.35|22.27|22.37|22.29|22.37|22.29|22.33|22.25|1
1642690510000|2022-01-20 14:55:10|22.35|22.27|22.42|22.34|22.42|22.34|22.35|22.27|5
1642690520000|2022-01-20 14:55:20|22.4|22.32|22.38|22.3|22.42|22.34|22.38|22.3|12
1642690530000|2022-01-20 14:55:30|22.4|22.32|22.37|22.29|22.42|22.34|22.37|22.29|0
1642690540000|2022-01-20 14:55:40|22.35|22.27|22.37|22.29|22.37|22.29|22.33|22.25|6
1642690580000|2022-01-20 14:56:20|22.33|22.25|22.37|22.29|22.37|22.29|22.33|22.25|12
1642690590000|2022-01-20 14:56:30|22.33|22.25|22.33|22.25|22.35|22.27|22.33|22.25|2
1642690600000|2022-01-20 14:56:40|22.35|22.27|22.32|22.24|22.35|22.27|22.32|22.24|2
1642690610000|2022-01-20 14:56:50|22.3|22.22|22.3|22.22|22.32|22.24|22.3|22.22|36
1642690620000|2022-01-20 14:57:00|22.32|22.24|22.28|22.2|22.32|22.24|22.28|22.2|0
1642690630000|2022-01-20 14:57:10|22.3|22.22|22.28|22.2|22.3|22.22|22.28|22.2|0
1642690660000|2022-01-20 14:57:40|22.25|22.17|22.25|22.17|22.25|22.17|22.23|22.15|10
1642690670000|2022-01-20 14:57:50|22.23|22.15|22.28|22.2|22.28|22.2|22.23|22.15|0
1642690680000|2022-01-20 14:58:00|22.23|22.15|22.23|22.15|22.28|22.2|22.23|22.15|76
1642690690000|2022-01-20 14:58:10|22.25|22.17|22.27|22.19|22.28|22.2|22.23|22.15|98
1642690700000|2022-01-20 14:58:20|22.25|22.17|22.23|22.15|22.25|22.17|22.23|22.15|2
1642690730000|2022-01-20 14:58:50|22.2|22.12|22.23|22.15|22.23|22.15|22.2|22.12|31
1642690740000|2022-01-20 14:59:00|22.2|22.12|22.23|22.15|22.23|22.15|22.2|22.12|3
1642690750000|2022-01-20 14:59:10|22.18|22.1|22.18|22.1|22.2|22.12|22.18|22.1|3
1642690760000|2022-01-20 14:59:20|||||||||26
1642690770000|2022-01-20 14:59:30|22.2|22.12|22.23|22.15|22.23|22.15|22.2|22.12|1
1642690780000|2022-01-20 14:59:40|22.18|22.1|22.18|22.1|22.2|22.12|22.18|22.1|8
1642690790000|2022-01-20 14:59:50|22.2|22.12|22.18|22.1|22.23|22.15|22.18|22.1|0
1642690800000|2022-01-20 15:00:00|22.2|22.12|22.23|22.15|22.23|22.15|22.18|22.1|82
1642690810000|2022-01-20 15:00:10|22.28|22.2|22.23|22.15|22.28|22.2|22.23|22.15|45
1642690820000|2022-01-20 15:00:20|||||||||14
1642690830000|2022-01-20 15:00:30|22.18|22.1|22.23|22.15|22.23|22.15|22.18|22.1|18
1642690840000|2022-01-20 15:00:40|22.2|22.12|22.23|22.15|22.23|22.15|22.18|22.1|0
1642690850000|2022-01-20 15:00:50|22.18|22.1|22.18|22.1|22.21|22.13|22.18|22.1|2
1642690860000|2022-01-20 15:01:00|||||||||1
1642690870000|2022-01-20 15:01:10|22.2|22.12|22.18|22.1|22.2|22.12|22.18|22.1|1
1642690880000|2022-01-20 15:01:20|22.2|22.12|22.18|22.1|22.23|22.15|22.18|22.1|0
1642690890000|2022-01-20 15:01:30|22.16|22.08|22.18|22.1|22.18|22.1|22.13|22.05|62
1642690900000|2022-01-20 15:01:40|||||||||2
1642690910000|2022-01-20 15:01:50|22.14|22.06|22.18|22.1|22.18|22.1|22.14|22.06|5
1642690920000|2022-01-20 15:02:00|22.16|22.08|22.18|22.1|22.18|22.1|22.13|22.05|15
1642690930000|2022-01-20 15:02:10|22.16|22.08|22.16|22.08|22.18|22.1|22.13|22.05|5
1642690940000|2022-01-20 15:02:20|22.18|22.1|22.18|22.1|22.18|22.1|22.14|22.06|1404
1642690950000|2022-01-20 15:02:30|22.16|22.08|22.14|22.06|22.16|22.08|22.14|22.06|3
1642690960000|2022-01-20 15:02:40|22.16|22.08|22.18|22.1|22.18|22.1|22.14|22.06|6
1642690990000|2022-01-20 15:03:10|22.2|22.12|22.18|22.1|22.2|22.12|22.18|22.1|6
1642691050000|2022-01-20 15:04:10|||||||||41
1642691060000|2022-01-20 15:04:20|22.23|22.15|22.18|22.1|22.23|22.15|22.18|22.1|6
1642691100000|2022-01-20 15:05:00|22.13|22.05|22.18|22.1|22.18|22.1|22.13|22.05|6
1642691120000|2022-01-20 15:05:20|||||||||39
1642691160000|2022-01-20 15:06:00|22.14|22.06|22.13|22.05|22.14|22.06|22.13|22.05|28
1642691170000|2022-01-20 15:06:10|22.15|22.07|22.13|22.05|22.15|22.07|22.13|22.05|14
1642691190000|2022-01-20 15:06:30|22.15|22.07|22.13|22.05|22.15|22.07|22.13|22.05|20
1642691210000|2022-01-20 15:06:50|22.08|22|22.08|22|22.08|22|22.08|22|2
1642691220000|2022-01-20 15:07:00|22.06|21.98|22.04|21.96|22.08|22|22.04|21.96|57
1642691230000|2022-01-20 15:07:10|||||||||51
1642691240000|2022-01-20 15:07:20|21.99|21.91|21.99|21.91|22.04|21.96|21.99|21.91|13
1642691250000|2022-01-20 15:07:30|22.04|21.96|22.04|21.96|22.04|21.96|21.99|21.91|171
1642691310000|2022-01-20 15:08:30|||||||||822
1642691320000|2022-01-20 15:08:40|||||||||1
1642691330000|2022-01-20 15:08:50|22.02|21.94|22|21.92|22.04|21.96|22|21.92|23
1642691340000|2022-01-20 15:09:00|||||||||1
1642691350000|2022-01-20 15:09:10|||||||||3
1642691360000|2022-01-20 15:09:20|||||||||1
1642691370000|2022-01-20 15:09:30|21.97|21.89|21.95|21.87|22|21.92|21.95|21.87|26
1642691380000|2022-01-20 15:09:40|21.97|21.89|21.95|21.87|22|21.92|21.95|21.87|5
1642691390000|2022-01-20 15:09:50|||||||||53
1642691400000|2022-01-20 15:10:00|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|2
1642691410000|2022-01-20 15:10:10|||||||||3
1642691420000|2022-01-20 15:10:20|||||||||2
1642691430000|2022-01-20 15:10:30|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|11
1642691440000|2022-01-20 15:10:40|||||||||3
1642691450000|2022-01-20 15:10:50|||||||||1
1642691460000|2022-01-20 15:11:00|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|156
1642691470000|2022-01-20 15:11:10|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|38
1642691600000|2022-01-20 15:13:20|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|1722
1642691610000|2022-01-20 15:13:30|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|1
1642691620000|2022-01-20 15:13:40|||||||||1
1642691630000|2022-01-20 15:13:50|||||||||2
1642691640000|2022-01-20 15:14:00|21.99|21.91|22.01|21.93|22.04|21.96|21.99|21.91|95
1642691650000|2022-01-20 15:14:10|21.99|21.91|22.04|21.96|22.04|21.96|21.99|21.91|6
1642691660000|2022-01-20 15:14:20|22.01|21.93|22.01|21.93|22.04|21.96|21.99|21.91|3
1642691670000|2022-01-20 15:14:30|21.99|21.91|22.04|21.96|22.04|21.96|21.99|21.91|9
1642691680000|2022-01-20 15:14:40|22.01|21.93|22.01|21.93|22.04|21.96|21.99|21.91|9
1642691690000|2022-01-20 15:14:50|21.99|21.91|22.01|21.93|22.01|21.93|21.99|21.91|33
1642691700000|2022-01-20 15:15:00|21.99|21.91|21.99|21.91|22.04|21.96|21.99|21.91|16
1642691710000|2022-01-20 15:15:10|22.04|21.96|21.99|21.91|22.04|21.96|21.99|21.91|34
1642691720000|2022-01-20 15:15:20|||||||||2
1642691730000|2022-01-20 15:15:30|||||||||10
1642691740000|2022-01-20 15:15:40|||||||||1
1642691750000|2022-01-20 15:15:50|||||||||1
1642691760000|2022-01-20 15:16:00|||||||||3
1642691770000|2022-01-20 15:16:10|22.01|21.93|22.04|21.96|22.04|21.96|21.99|21.91|18
1642691780000|2022-01-20 15:16:20|||||||||2
1642691790000|2022-01-20 15:16:30|21.99|21.91|21.99|21.91|22.04|21.96|21.99|21.91|10
1642691800000|2022-01-20 15:16:40|22.01|21.93|22.04|21.96|22.04|21.96|22.01|21.93|47
1642691810000|2022-01-20 15:16:50|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|1
1642691820000|2022-01-20 15:17:00|22.01|21.93|22.01|21.93|22.01|21.93|21.99|21.91|4
1642691830000|2022-01-20 15:17:10|22.04|21.96|21.99|21.91|22.04|21.96|21.99|21.91|16
1642691840000|2022-01-20 15:17:20|22.01|21.93|21.99|21.91|22.04|21.96|21.99|21.91|4
1642691850000|2022-01-20 15:17:30|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|1
1642691870000|2022-01-20 15:17:50|22.01|21.93|22.01|21.93|22.03|21.95|21.99|21.91|6
1642691880000|2022-01-20 15:18:00|21.99|21.91|22.03|21.95|22.03|21.95|21.99|21.91|4
1642691890000|2022-01-20 15:18:10|22.01|21.93|22.04|21.96|22.04|21.96|22.01|21.93|50
1642691900000|2022-01-20 15:18:20|22.03|21.95|22.04|21.96|22.04|21.96|22.01|21.93|1
1642691930000|2022-01-20 15:18:50|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|891
1642691950000|2022-01-20 15:19:10|22.13|22.05|22.13|22.05|22.13|22.05|22.09|22.01|123
1642691960000|2022-01-20 15:19:20|||||||||20
1642691970000|2022-01-20 15:19:30|||||||||26
1642692010000|2022-01-20 15:20:10|||||||||1
1642692020000|2022-01-20 15:20:20|22.1|22.02|22.13|22.05|22.13|22.05|22.08|22|18
1642692060000|2022-01-20 15:21:00|||||||||10
1642692070000|2022-01-20 15:21:10|||||||||6
1642692080000|2022-01-20 15:21:20|||||||||21
1642692100000|2022-01-20 15:21:40|22.08|22|22.08|22|22.08|22|22.08|22|1
1642692110000|2022-01-20 15:21:50|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|20
1642692120000|2022-01-20 15:22:00|22.08|22|22.08|22|22.11|22.03|22.08|22|9
1642692130000|2022-01-20 15:22:10|22.06|21.98|22.03|21.95|22.06|21.98|22.03|21.95|11
1642692140000|2022-01-20 15:22:20|22.08|22|22.08|22|22.08|22|22.03|21.95|13
1642692150000|2022-01-20 15:22:30|22.03|21.95|22.06|21.98|22.06|21.98|22.03|21.95|4
1642692160000|2022-01-20 15:22:40|22.08|22|22.03|21.95|22.08|22|22.03|21.95|4
1642692170000|2022-01-20 15:22:50|22.08|22|22.08|22|22.08|22|22.08|22|8
1642692180000|2022-01-20 15:23:00|22.1|22.02|22.13|22.05|22.13|22.05|22.1|22.02|11
1642692190000|2022-01-20 15:23:10|22.12|22.04|22.13|22.05|22.13|22.05|22.12|22.04|0
1642692200000|2022-01-20 15:23:20|22.12|22.04|22.12|22.04|22.12|22.04|22.1|22.02|0
1642692210000|2022-01-20 15:23:30|22.1|22.02|22.08|22|22.1|22.02|22.08|22|19
1642692280000|2022-01-20 15:24:40|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|6
1642692290000|2022-01-20 15:24:50|||||||||4
1642692300000|2022-01-20 15:25:00|||||||||3
1642692310000|2022-01-20 15:25:10|22.06|21.98|22.03|21.95|22.06|21.98|22.03|21.95|23
1642692320000|2022-01-20 15:25:20|||||||||1
1642692330000|2022-01-20 15:25:30|22.06|21.98|22.06|21.98|22.08|22|22.03|21.95|1
1642692340000|2022-01-20 15:25:40|22.08|22|22.08|22|22.08|22|22.06|21.98|20
1642692350000|2022-01-20 15:25:50|22.06|21.98|22.08|22|22.08|22|22.06|21.98|3
1642692360000|2022-01-20 15:26:00|||||||||2
1642692370000|2022-01-20 15:26:10|22.13|22.05|22.13|22.05|22.13|22.05|22.11|22.03|6
1642692380000|2022-01-20 15:26:20|||||||||2
1642692390000|2022-01-20 15:26:30|22.11|22.03|22.08|22|22.13|22.05|22.08|22|3
1642692400000|2022-01-20 15:26:40|||||||||1
1642692410000|2022-01-20 15:26:50|||||||||2
1642692420000|2022-01-20 15:27:00|22.06|21.98|22.03|21.95|22.08|22|22.03|21.95|2
1642692430000|2022-01-20 15:27:10|||||||||1
1642692470000|2022-01-20 15:27:50|||||||||41
1642692480000|2022-01-20 15:28:00|22.06|21.98|22.03|21.95|22.08|22|22.03|21.95|30
1642692490000|2022-01-20 15:28:10|22.08|22|22.03|21.95|22.08|22|22.03|21.95|13
1642692500000|2022-01-20 15:28:20|22.06|21.98|22.08|22|22.08|22|22.03|21.95|0
1642692510000|2022-01-20 15:28:30|22.06|21.98|22.08|22|22.08|22|22.06|21.98|5
1642692540000|2022-01-20 15:29:00|22.06|21.98|22.08|22|22.08|22|22.06|21.98|2
1642692550000|2022-01-20 15:29:10|22.06|21.98|22.06|21.98|22.06|21.98|22.03|21.95|10
1642692560000|2022-01-20 15:29:20|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1642692600000|2022-01-20 15:30:00|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|9
1642692610000|2022-01-20 15:30:10|||||||||7
1642692620000|2022-01-20 15:30:20|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1642692630000|2022-01-20 15:30:30|21.99|21.91|21.98|21.9|21.99|21.91|21.98|21.9|22
1642692650000|2022-01-20 15:30:50|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|1
1642692660000|2022-01-20 15:31:00|21.98|21.9|21.98|21.9|21.99|21.91|21.98|21.9|0
1642692680000|2022-01-20 15:31:20|21.96|21.88|21.94|21.86|21.98|21.9|21.94|21.86|26
1642692690000|2022-01-20 15:31:30|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|29
1642692720000|2022-01-20 15:32:00|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|87
1642692730000|2022-01-20 15:32:10|21.96|21.88|21.94|21.86|21.98|21.9|21.94|21.86|1
1642692870000|2022-01-20 15:34:30|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|505
1642692880000|2022-01-20 15:34:40|22|21.92|21.99|21.91|22.03|21.95|21.98|21.9|6
1642692890000|2022-01-20 15:34:50|21.98|21.9|22.03|21.95|22.03|21.95|21.98|21.9|9
1642692900000|2022-01-20 15:35:00|22.01|21.93|22.03|21.95|22.03|21.95|21.99|21.91|0
1642692930000|2022-01-20 15:35:30|21.99|21.91|22.03|21.95|22.03|21.95|21.99|21.91|51
1642692940000|2022-01-20 15:35:40|22.01|21.93|21.98|21.9|22.01|21.93|21.98|21.9|0
1642692950000|2022-01-20 15:35:50|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1642692960000|2022-01-20 15:36:00|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1642693010000|2022-01-20 15:36:50|||||||||1
1642693020000|2022-01-20 15:37:00|||||||||22
1642693030000|2022-01-20 15:37:10|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|25
1642693070000|2022-01-20 15:37:50|||||||||1
1642693080000|2022-01-20 15:38:00|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|84
1642693090000|2022-01-20 15:38:10|21.98|21.9|22.03|21.95|22.03|21.95|21.98|21.9|42
1642693100000|2022-01-20 15:38:20|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|0
1642693130000|2022-01-20 15:38:50|22.01|21.93|22.01|21.93|22.03|21.95|21.99|21.91|0
1642693140000|2022-01-20 15:39:00|21.99|21.91|21.99|21.91|22.01|21.93|21.98|21.9|0
1642693160000|2022-01-20 15:39:20|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|25
1642693170000|2022-01-20 15:39:30|||||||||1
1642693190000|2022-01-20 15:39:50|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1642693210000|2022-01-20 15:40:10|21.99|21.91|21.94|21.86|21.99|21.91|21.94|21.86|30
1642693220000|2022-01-20 15:40:20|21.98|21.9|21.94|21.86|21.98|21.9|21.94|21.86|5
1642693250000|2022-01-20 15:40:50|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|21
1642693260000|2022-01-20 15:41:00|21.96|21.88|21.96|21.88|21.98|21.9|21.94|21.86|5
1642693270000|2022-01-20 15:41:10|21.94|21.86|21.96|21.88|21.98|21.9|21.94|21.86|12
1642693280000|2022-01-20 15:41:20|21.98|21.9|21.96|21.88|21.98|21.9|21.94|21.86|9
1642693290000|2022-01-20 15:41:30|21.98|21.9|21.98|21.9|21.99|21.91|21.96|21.88|0
1642693310000|2022-01-20 15:41:50|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1642693340000|2022-01-20 15:42:20|21.98|21.9|21.98|21.9|21.99|21.91|21.96|21.88|0
1642693380000|2022-01-20 15:43:00|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|25
1642693390000|2022-01-20 15:43:10|21.96|21.88|21.96|21.88|21.98|21.9|21.94|21.86|14
1642693400000|2022-01-20 15:43:20|21.94|21.86|21.98|21.9|21.98|21.9|21.94|21.86|3
1642693410000|2022-01-20 15:43:30|21.96|21.88|21.99|21.91|21.99|21.91|21.96|21.88|1
1642693440000|2022-01-20 15:44:00|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|4
1642693450000|2022-01-20 15:44:10|||||||||2
1642693460000|2022-01-20 15:44:20|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|4
1642693510000|2022-01-20 15:45:10|22.03|21.95|22.01|21.93|22.03|21.95|21.99|21.91|30
1642693520000|2022-01-20 15:45:20|21.99|21.91|22.03|21.95|22.03|21.95|21.99|21.91|1
1642693530000|2022-01-20 15:45:30|21.99|21.91|21.98|21.9|21.99|21.91|21.98|21.9|3
1642693540000|2022-01-20 15:45:40|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|12
1642693560000|2022-01-20 15:46:00|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|112
1642693570000|2022-01-20 15:46:10|21.94|21.86|21.98|21.9|21.98|21.9|21.94|21.86|157
1642693580000|2022-01-20 15:46:20|21.94|21.86|21.99|21.91|21.99|21.91|21.94|21.86|45
1642693590000|2022-01-20 15:46:30|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1642693620000|2022-01-20 15:47:00|21.94|21.86|21.98|21.9|21.98|21.9|21.94|21.86|116
1642693630000|2022-01-20 15:47:10|21.96|21.88|21.96|21.88|21.98|21.9|21.94|21.86|3
1642693640000|2022-01-20 15:47:20|21.98|21.9|21.98|21.9|21.98|21.9|21.96|21.88|0
1642693650000|2022-01-20 15:47:30|21.96|21.88|21.96|21.88|21.98|21.9|21.96|21.88|5
1642693660000|2022-01-20 15:47:40|21.98|21.9|21.98|21.9|21.98|21.9|21.96|21.88|0
1642693690000|2022-01-20 15:48:10|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|5
1642693740000|2022-01-20 15:49:00|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|0
1642693760000|2022-01-20 15:49:20|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|49
1642693770000|2022-01-20 15:49:30|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|12
1642693810000|2022-01-20 15:50:10|21.98|21.9|21.94|21.86|21.98|21.9|21.94|21.86|57
1642693820000|2022-01-20 15:50:20|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|4
1642693840000|2022-01-20 15:50:40|21.98|21.9|21.94|21.86|21.98|21.9|21.94|21.86|5
1642693940000|2022-01-20 15:52:20|||||||||1
1642693970000|2022-01-20 15:52:50|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|4
1642693980000|2022-01-20 15:53:00|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|1
1642693990000|2022-01-20 15:53:10|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|20
1642694070000|2022-01-20 15:54:30|||||||||1
1642694080000|2022-01-20 15:54:40|21.93|21.85|21.93|21.85|21.94|21.86|21.91|21.83|21
1642694090000|2022-01-20 15:54:50|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1642694100000|2022-01-20 15:55:00|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|1
1642694190000|2022-01-20 15:56:30|||||||||23
1642694200000|2022-01-20 15:56:40|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|1
1642694220000|2022-01-20 15:57:00|21.91|21.83|21.91|21.83|21.93|21.85|21.89|21.81|30
1642694230000|2022-01-20 15:57:10|21.89|21.81|21.91|21.83|21.91|21.83|21.89|21.81|0
1642694250000|2022-01-20 15:57:30|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1642694280000|2022-01-20 15:58:00|21.89|21.81|21.94|21.86|21.94|21.86|21.89|21.81|4
1642694290000|2022-01-20 15:58:10|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1642694300000|2022-01-20 15:58:20|21.89|21.81|21.94|21.86|21.94|21.86|21.89|21.81|11
1642694310000|2022-01-20 15:58:30|21.89|21.81|21.91|21.83|21.91|21.83|21.89|21.81|2
1642694320000|2022-01-20 15:58:40|21.89|21.81|21.89|21.81|21.91|21.83|21.89|21.81|1
1642694330000|2022-01-20 15:58:50|21.91|21.83|21.94|21.86|21.94|21.86|21.89|21.81|48
1642694340000|2022-01-20 15:59:00|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|0
1642694350000|2022-01-20 15:59:10|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|2
1642694400000|2022-01-20 16:00:00|||||||||2
1642694430000|2022-01-20 16:00:30|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1642694440000|2022-01-20 16:00:40|||||||||22
1642694450000|2022-01-20 16:00:50|||||||||50
1642694460000|2022-01-20 16:01:00|21.86|21.78|21.88|21.8|21.88|21.8|21.84|21.76|109
1642694470000|2022-01-20 16:01:10|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|4
1642694500000|2022-01-20 16:01:40|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|8
1642694510000|2022-01-20 16:01:50|||||||||2
1642694520000|2022-01-20 16:02:00|21.86|21.78|21.86|21.78|21.88|21.8|21.86|21.78|14
1642694530000|2022-01-20 16:02:10|21.88|21.8|21.88|21.8|21.88|21.8|21.84|21.76|10
1642694540000|2022-01-20 16:02:20|21.84|21.76|21.88|21.8|21.88|21.8|21.84|21.76|7
1642694550000|2022-01-20 16:02:30|||||||||24
1642694560000|2022-01-20 16:02:40|21.86|21.78|21.86|21.78|21.88|21.8|21.84|21.76|26
1642694570000|2022-01-20 16:02:50|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1642694580000|2022-01-20 16:03:00|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|5
1642694700000|2022-01-20 16:05:00|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|88
1642694710000|2022-01-20 16:05:10|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|27
1642694720000|2022-01-20 16:05:20|21.86|21.78|21.86|21.78|21.88|21.8|21.84|21.76|8
1642694730000|2022-01-20 16:05:30|21.88|21.8|21.84|21.76|21.88|21.8|21.84|21.76|7
1642694760000|2022-01-20 16:06:00|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|5
1642694770000|2022-01-20 16:06:10|21.88|21.8|21.84|21.76|21.88|21.8|21.84|21.76|4
1642694780000|2022-01-20 16:06:20|21.86|21.78|21.84|21.76|21.88|21.8|21.84|21.76|46
1642694810000|2022-01-20 16:06:50|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|2
1642694820000|2022-01-20 16:07:00|21.88|21.8|21.88|21.8|21.88|21.8|21.86|21.78|12
1642694830000|2022-01-20 16:07:10|21.86|21.78|21.86|21.78|21.88|21.8|21.84|21.76|12
1642694840000|2022-01-20 16:07:20|21.84|21.76|21.86|21.78|21.86|21.78|21.84|21.76|4
1642694850000|2022-01-20 16:07:30|21.84|21.76|21.84|21.76|21.86|21.78|21.84|21.76|0
1642694920000|2022-01-20 16:08:40|||||||||2
1642694930000|2022-01-20 16:08:50|||||||||21
1642694940000|2022-01-20 16:09:00|21.86|21.78|21.89|21.81|21.89|21.81|21.86|21.78|8
1642694950000|2022-01-20 16:09:10|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|64
1642694960000|2022-01-20 16:09:20|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|4
1642694970000|2022-01-20 16:09:30|21.86|21.78|21.89|21.81|21.89|21.81|21.84|21.76|4
1642694980000|2022-01-20 16:09:40|21.84|21.76|21.84|21.76|21.86|21.78|21.84|21.76|7
1642695000000|2022-01-20 16:10:00|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|15
1642695010000|2022-01-20 16:10:10|21.84|21.76|21.84|21.76|21.89|21.81|21.84|21.76|7
1642695030000|2022-01-20 16:10:30|21.86|21.78|21.89|21.81|21.89|21.81|21.84|21.76|13
1642695050000|2022-01-20 16:10:50|||||||||151
1642695060000|2022-01-20 16:11:00|21.91|21.83|21.91|21.83|21.91|21.83|21.89|21.81|25
1642695070000|2022-01-20 16:11:10|21.89|21.81|21.89|21.81|21.94|21.86|21.89|21.81|5
1642695080000|2022-01-20 16:11:20|21.91|21.83|21.91|21.83|21.94|21.86|21.91|21.83|2
1642695090000|2022-01-20 16:11:30|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1642695100000|2022-01-20 16:11:40|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|4
1642695110000|2022-01-20 16:11:50|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|5
1642695170000|2022-01-20 16:12:50|21.94|21.86|21.91|21.83|21.94|21.86|21.91|21.83|17
1642695180000|2022-01-20 16:13:00|21.89|21.81|21.94|21.86|21.94|21.86|21.89|21.81|4
1642695190000|2022-01-20 16:13:10|21.91|21.83|21.89|21.81|21.94|21.86|21.89|21.81|9
1642695200000|2022-01-20 16:13:20|21.94|21.86|21.94|21.86|21.94|21.86|21.91|21.83|2
1642695230000|2022-01-20 16:13:50|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|300
1642695240000|2022-01-20 16:14:00|21.98|21.9|21.98|21.9|21.99|21.91|21.98|21.9|0
1642695250000|2022-01-20 16:14:10|21.99|21.91|21.98|21.9|21.99|21.91|21.98|21.9|0
1642695260000|2022-01-20 16:14:20|21.99|21.91|21.98|21.9|21.99|21.91|21.98|21.9|0
1642695270000|2022-01-20 16:14:30|21.96|21.88|21.98|21.9|21.98|21.9|21.94|21.86|68
1642695280000|2022-01-20 16:14:40|22.03|21.95|21.98|21.9|22.03|21.95|21.98|21.9|78
1642695290000|2022-01-20 16:14:50|||||||||1
1642695330000|2022-01-20 16:15:30|22.01|21.93|21.98|21.9|22.03|21.95|21.98|21.9|30
1642695340000|2022-01-20 16:15:40|21.99|21.91|22.03|21.95|22.03|21.95|21.99|21.91|43
1642695360000|2022-01-20 16:16:00|22.01|21.93|22.03|21.95|22.03|21.95|21.99|21.91|16
1642695370000|2022-01-20 16:16:10|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|4
1642695380000|2022-01-20 16:16:20|22.01|21.93|21.98|21.9|22.03|21.95|21.98|21.9|0
1642695430000|2022-01-20 16:17:10|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|75
1642695440000|2022-01-20 16:17:20|22.01|21.93|21.98|21.9|22.01|21.93|21.98|21.9|20
1642695490000|2022-01-20 16:18:10|||||||||2
1642695500000|2022-01-20 16:18:20|||||||||22
1642695510000|2022-01-20 16:18:30|21.96|21.88|21.98|21.9|21.98|21.9|21.94|21.86|33
1642695530000|2022-01-20 16:18:50|21.94|21.86|21.98|21.9|21.98|21.9|21.94|21.86|23
1642695540000|2022-01-20 16:19:00|||||||||20
1642695560000|2022-01-20 16:19:20|21.96|21.88|21.98|21.9|21.98|21.9|21.94|21.86|47
1642695570000|2022-01-20 16:19:30|21.96|21.88|21.98|21.9|21.98|21.9|21.94|21.86|52
1642695580000|2022-01-20 16:19:40|21.94|21.86|21.94|21.86|21.96|21.88|21.94|21.86|22
1642695590000|2022-01-20 16:19:50|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|8
1642695600000|2022-01-20 16:20:00|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|21
1642695610000|2022-01-20 16:20:10|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|46
1642695620000|2022-01-20 16:20:20|||||||||15
1642695630000|2022-01-20 16:20:30|||||||||20
1642695640000|2022-01-20 16:20:40|||||||||21
1642695650000|2022-01-20 16:20:50|22.03|21.95|21.98|21.9|22.03|21.95|21.98|21.9|167
1642695660000|2022-01-20 16:21:00|22|21.92|21.98|21.9|22|21.92|21.98|21.9|32
1642695670000|2022-01-20 16:21:10|||||||||20
1642695690000|2022-01-20 16:21:30|21.96|21.88|21.94|21.86|21.98|21.9|21.94|21.86|27
1642695700000|2022-01-20 16:21:40|||||||||71
1642695720000|2022-01-20 16:22:00|||||||||42
1642695730000|2022-01-20 16:22:10|||||||||27
1642695750000|2022-01-20 16:22:30|||||||||21
1642695760000|2022-01-20 16:22:40|||||||||22
1642695770000|2022-01-20 16:22:50|||||||||26
1642695780000|2022-01-20 16:23:00|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|101
1642695790000|2022-01-20 16:23:10|21.99|21.91|21.99|21.91|21.99|21.91|21.98|21.9|20
1642695800000|2022-01-20 16:23:20|22.01|21.93|22.01|21.93|22.03|21.95|21.99|21.91|66
1642695810000|2022-01-20 16:23:30|21.99|21.91|21.99|21.91|22.01|21.93|21.99|21.91|40
1642695820000|2022-01-20 16:23:40|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|64
1642695830000|2022-01-20 16:23:50|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|8
1642695840000|2022-01-20 16:24:00|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|21
1642695850000|2022-01-20 16:24:10|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|14
1642695860000|2022-01-20 16:24:20|||||||||20
1642695870000|2022-01-20 16:24:30|21.99|21.91|21.98|21.9|21.99|21.91|21.98|21.9|20
1642695880000|2022-01-20 16:24:40|22.03|21.95|21.99|21.91|22.03|21.95|21.99|21.91|140
1642695890000|2022-01-20 16:24:50|22.03|21.95|21.99|21.91|22.03|21.95|21.99|21.91|26
1642695910000|2022-01-20 16:25:10|||||||||20
1642695920000|2022-01-20 16:25:20|||||||||42
1642695930000|2022-01-20 16:25:30|||||||||5
1642695940000|2022-01-20 16:25:40|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|23
1642695950000|2022-01-20 16:25:50|||||||||41
1642695960000|2022-01-20 16:26:00|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|40
1642695970000|2022-01-20 16:26:10|||||||||26
1642695990000|2022-01-20 16:26:30|||||||||40
1642696000000|2022-01-20 16:26:40|21.98|21.9|21.94|21.86|21.98|21.9|21.94|21.86|105
1642696010000|2022-01-20 16:26:50|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|21
1642696020000|2022-01-20 16:27:00|21.96|21.88|21.94|21.86|21.98|21.9|21.94|21.86|37
1642696040000|2022-01-20 16:27:20|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|193
1642696050000|2022-01-20 16:27:30|||||||||6
1642696060000|2022-01-20 16:27:40|||||||||20
1642696070000|2022-01-20 16:27:50|21.99|21.91|21.94|21.86|21.99|21.91|21.94|21.86|56
1642696090000|2022-01-20 16:28:10|||||||||70
1642696100000|2022-01-20 16:28:20|||||||||22
1642696110000|2022-01-20 16:28:30|||||||||70
1642696120000|2022-01-20 16:28:40|||||||||48
1642696130000|2022-01-20 16:28:50|||||||||98
1642696140000|2022-01-20 16:29:00|21.91|21.83|21.89|21.81|21.91|21.83|21.89|21.81|34
1642696150000|2022-01-20 16:29:10|||||||||30
1642696160000|2022-01-20 16:29:20|||||||||19
1642696170000|2022-01-20 16:29:30|||||||||51
1642696180000|2022-01-20 16:29:40|||||||||53
1642696190000|2022-01-20 16:29:50|||||||||70
1642696200000|2022-01-20 16:30:00|||||||||4
1642696210000|2022-01-20 16:30:10|||||||||2
1642696230000|2022-01-20 16:30:30|||||||||13
1642696240000|2022-01-20 16:30:40|21.86|21.78|21.84|21.76|21.89|21.81|21.84|21.76|39
1642696250000|2022-01-20 16:30:50|21.86|21.78|21.86|21.78|21.89|21.81|21.86|21.78|122
1642696260000|2022-01-20 16:31:00|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1642696270000|2022-01-20 16:31:10|||||||||20
1642696280000|2022-01-20 16:31:20|||||||||32
1642696290000|2022-01-20 16:31:30|||||||||1
1642696300000|2022-01-20 16:31:40|||||||||4
1642696310000|2022-01-20 16:31:50|||||||||2
1642696320000|2022-01-20 16:32:00|||||||||1
1642696330000|2022-01-20 16:32:10|||||||||3
1642696340000|2022-01-20 16:32:20|||||||||2
1642696350000|2022-01-20 16:32:30|||||||||3
1642696360000|2022-01-20 16:32:40|||||||||2
1642696370000|2022-01-20 16:32:50|||||||||1
1642696380000|2022-01-20 16:33:00|||||||||1
1642696390000|2022-01-20 16:33:10|||||||||25
1642696400000|2022-01-20 16:33:20|||||||||1
1642696410000|2022-01-20 16:33:30|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|225
1642696420000|2022-01-20 16:33:40|||||||||2
1642696430000|2022-01-20 16:33:50|21.91|21.83|21.89|21.81|21.94|21.86|21.89|21.81|6
1642696440000|2022-01-20 16:34:00|21.91|21.83|21.91|21.83|21.94|21.86|21.89|21.81|9
1642696450000|2022-01-20 16:34:10|21.94|21.86|21.89|21.81|21.94|21.86|21.89|21.81|8
1642696460000|2022-01-20 16:34:20|21.91|21.83|21.89|21.81|21.91|21.83|21.89|21.81|2
1642696470000|2022-01-20 16:34:30|||||||||3
1642696490000|2022-01-20 16:34:50|||||||||3
1642696500000|2022-01-20 16:35:00|||||||||2
1642696510000|2022-01-20 16:35:10|||||||||1
1642696520000|2022-01-20 16:35:20|||||||||2
1642696530000|2022-01-20 16:35:30|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|122
1642696540000|2022-01-20 16:35:40|||||||||2
1642696550000|2022-01-20 16:35:50|||||||||1
1642696560000|2022-01-20 16:36:00|21.86|21.78|21.89|21.81|21.89|21.81|21.86|21.78|59
1642696570000|2022-01-20 16:36:10|||||||||2
1642696580000|2022-01-20 16:36:20|||||||||2
1642696590000|2022-01-20 16:36:30|||||||||1
1642696600000|2022-01-20 16:36:40|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|14
1642696610000|2022-01-20 16:36:50|||||||||2
1642696620000|2022-01-20 16:37:00|||||||||2
1642696630000|2022-01-20 16:37:10|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|8
1642696640000|2022-01-20 16:37:20|||||||||2
1642696650000|2022-01-20 16:37:30|||||||||2
1642696670000|2022-01-20 16:37:50|||||||||1
1642696680000|2022-01-20 16:38:00|||||||||2
1642696690000|2022-01-20 16:38:10|||||||||1
1642696700000|2022-01-20 16:38:20|21.91|21.83|21.89|21.81|21.91|21.83|21.89|21.81|5
1642696710000|2022-01-20 16:38:30|||||||||2
1642696720000|2022-01-20 16:38:40|21.91|21.83|21.93|21.85|21.93|21.85|21.89|21.81|12
1642696730000|2022-01-20 16:38:50|21.91|21.83|21.89|21.81|21.91|21.83|21.89|21.81|1
1642696740000|2022-01-20 16:39:00|||||||||1
1642696750000|2022-01-20 16:39:10|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1642696800000|2022-01-20 16:40:00|21.89|21.81|21.89|21.81|21.89|21.81|21.88|21.8|0
1642696810000|2022-01-20 16:40:10|21.88|21.8|21.89|21.81|21.89|21.81|21.88|21.8|6
1642696830000|2022-01-20 16:40:30|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|24
1642696860000|2022-01-20 16:41:00|21.94|21.86|21.94|21.86|21.96|21.88|21.94|21.86|0
1642696880000|2022-01-20 16:41:20|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|0
1642696890000|2022-01-20 16:41:30|21.93|21.85|21.96|21.88|21.96|21.88|21.93|21.85|19
1642696900000|2022-01-20 16:41:40|21.94|21.86|21.94|21.86|21.94|21.86|21.93|21.85|0
1642696910000|2022-01-20 16:41:50|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1642696930000|2022-01-20 16:42:10|21.94|21.86|21.98|21.9|21.98|21.9|21.94|21.86|50
1642696940000|2022-01-20 16:42:20|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|109
1642696960000|2022-01-20 16:42:40|||||||||8
1642696970000|2022-01-20 16:42:50|22.01|21.93|22.01|21.93|22.03|21.95|21.98|21.9|6
1642696980000|2022-01-20 16:43:00|21.98|21.9|21.98|21.9|22.03|21.95|21.98|21.9|6
1642697000000|2022-01-20 16:43:20|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|0
1642697010000|2022-01-20 16:43:30|22.01|21.93|22.01|21.93|22.03|21.95|22.01|21.93|3
1642697020000|2022-01-20 16:43:40|22.03|21.95|22.01|21.93|22.03|21.95|21.98|21.9|0
1642697030000|2022-01-20 16:43:50|21.98|21.9|22.03|21.95|22.03|21.95|21.98|21.9|0
1642697060000|2022-01-20 16:44:20|21.98|21.9|22.03|21.95|22.03|21.95|21.98|21.9|12
1642697070000|2022-01-20 16:44:30|21.98|21.9|22.01|21.93|22.01|21.93|21.98|21.9|4
1642697080000|2022-01-20 16:44:40|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1642697090000|2022-01-20 16:44:50|||||||||5
1642697100000|2022-01-20 16:45:00|22.01|21.93|21.98|21.9|22.03|21.95|21.98|21.9|24
1642697110000|2022-01-20 16:45:10|22.01|21.93|21.98|21.9|22.03|21.95|21.98|21.9|0
1642697150000|2022-01-20 16:45:50|22.01|21.93|21.98|21.9|22.01|21.93|21.98|21.9|0
1642697160000|2022-01-20 16:46:00|22|21.92|22.01|21.93|22.01|21.93|22|21.92|0
1642697170000|2022-01-20 16:46:10|21.98|21.9|22.03|21.95|22.03|21.95|21.98|21.9|1
1642697180000|2022-01-20 16:46:20|22|21.92|22.03|21.95|22.03|21.95|21.98|21.9|0
1642697190000|2022-01-20 16:46:30|22|21.92|22.03|21.95|22.03|21.95|22|21.92|0
1642697200000|2022-01-20 16:46:40|22|21.92|21.98|21.9|22|21.92|21.98|21.9|0
1642697210000|2022-01-20 16:46:50|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|48
1642697220000|2022-01-20 16:47:00|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|89
1642697310000|2022-01-20 16:48:30|||||||||1
1642697340000|2022-01-20 16:49:00|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|8
1642697350000|2022-01-20 16:49:10|22.01|21.93|22.03|21.95|22.03|21.95|21.98|21.9|12
1642697360000|2022-01-20 16:49:20|22.01|21.93|21.98|21.9|22.03|21.95|21.98|21.9|1
1642697390000|2022-01-20 16:49:50|22.03|21.95|21.98|21.9|22.03|21.95|21.98|21.9|7
1642697430000|2022-01-20 16:50:30|21.94|21.86|21.98|21.9|21.98|21.9|21.94|21.86|15
1642697440000|2022-01-20 16:50:40|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|2
1642697460000|2022-01-20 16:51:00|21.96|21.88|21.96|21.88|21.98|21.9|21.96|21.88|0
1642697470000|2022-01-20 16:51:10|21.98|21.9|21.98|21.9|21.98|21.9|21.96|21.88|0
1642697480000|2022-01-20 16:51:20|21.96|21.88|21.96|21.88|21.98|21.9|21.96|21.88|2
1642697490000|2022-01-20 16:51:30|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1642697510000|2022-01-20 16:51:50|||||||||1
1642697550000|2022-01-20 16:52:30|||||||||14
1642697580000|2022-01-20 16:53:00|||||||||18
1642697610000|2022-01-20 16:53:30|||||||||1
1642697620000|2022-01-20 16:53:40|||||||||11
1642697640000|2022-01-20 16:54:00|||||||||15
1642697710000|2022-01-20 16:55:10|21.99|21.91|22.01|21.93|22.03|21.95|21.98|21.9|12
1642697720000|2022-01-20 16:55:20|22.03|21.95|21.98|21.9|22.03|21.95|21.98|21.9|0
1642697780000|2022-01-20 16:56:20|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|3
1642697790000|2022-01-20 16:56:30|21.96|21.88|21.94|21.86|21.98|21.9|21.94|21.86|5
1642697830000|2022-01-20 16:57:10|21.93|21.85|21.91|21.83|21.94|21.86|21.89|21.81|9
1642697840000|2022-01-20 16:57:20|21.89|21.81|21.94|21.86|21.94|21.86|21.89|21.81|20
1642697940000|2022-01-20 16:59:00|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1642697990000|2022-01-20 16:59:50|||||||||1
1642698000000|2022-01-20 17:00:00|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|11
1642698010000|2022-01-20 17:00:10|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1642698020000|2022-01-20 17:00:20|21.94|21.86|21.93|21.85|21.94|21.86|21.93|21.85|0
1642698040000|2022-01-20 17:00:40|||||||||15
1642698070000|2022-01-20 17:01:10|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1642698080000|2022-01-20 17:01:20|21.96|21.88|21.96|21.88|21.96|21.88|21.94|21.86|4
1642698090000|2022-01-20 17:01:30|21.94|21.86|21.94|21.86|21.96|21.88|21.94|21.86|0
1642698100000|2022-01-20 17:01:40|21.96|21.88|21.96|21.88|21.96|21.88|21.94|21.86|0
1642698110000|2022-01-20 17:01:50|21.94|21.86|21.93|21.85|21.94|21.86|21.93|21.85|0
1642698120000|2022-01-20 17:02:00|21.94|21.86|21.94|21.86|21.96|21.88|21.94|21.86|0
1642698150000|2022-01-20 17:02:30|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1642698180000|2022-01-20 17:03:00|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|2
1642698190000|2022-01-20 17:03:10|21.94|21.86|21.93|21.85|21.94|21.86|21.93|21.85|0
1642698200000|2022-01-20 17:03:20|||||||||1
1642698210000|2022-01-20 17:03:30|21.94|21.86|21.93|21.85|21.94|21.86|21.93|21.85|0
1642698310000|2022-01-20 17:05:10|21.94|21.86|21.98|21.9|21.98|21.9|21.93|21.85|17
1642698330000|2022-01-20 17:05:30|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|26
1642698340000|2022-01-20 17:05:40|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|14
1642698360000|2022-01-20 17:06:00|21.96|21.88|21.96|21.88|21.96|21.88|21.93|21.85|10
1642698370000|2022-01-20 17:06:10|21.94|21.86|21.96|21.88|21.96|21.88|21.93|21.85|1
1642698380000|2022-01-20 17:06:20|21.93|21.85|21.98|21.9|21.98|21.9|21.93|21.85|0
1642698390000|2022-01-20 17:06:30|||||||||1
1642698470000|2022-01-20 17:07:50|22.01|21.93|21.98|21.9|22.03|21.95|21.98|21.9|5
1642698480000|2022-01-20 17:08:00|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|0
1642698490000|2022-01-20 17:08:10|||||||||1
1642698580000|2022-01-20 17:09:40|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|25
1642698620000|2022-01-20 17:10:20|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|25
1642698640000|2022-01-20 17:10:40|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1642698650000|2022-01-20 17:10:50|22.03|21.95|21.99|21.91|22.03|21.95|21.99|21.91|2
1642698660000|2022-01-20 17:11:00|22.01|21.93|22.03|21.95|22.03|21.95|21.99|21.91|0
1642698670000|2022-01-20 17:11:10|21.99|21.91|22.01|21.93|22.03|21.95|21.99|21.91|1
1642698680000|2022-01-20 17:11:20|22.03|21.95|22.03|21.95|22.03|21.95|22.01|21.93|0
1642698730000|2022-01-20 17:12:10|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|1
1642698750000|2022-01-20 17:12:30|22.01|21.93|22.01|21.93|22.01|21.93|21.99|21.91|0
1642698760000|2022-01-20 17:12:40|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1642698830000|2022-01-20 17:13:50|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1642698840000|2022-01-20 17:14:00|21.99|21.91|21.99|21.91|21.99|21.91|21.98|21.9|0
1642698850000|2022-01-20 17:14:10|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1642698860000|2022-01-20 17:14:20|21.99|21.91|21.98|21.9|21.99|21.91|21.98|21.9|0
1642698900000|2022-01-20 17:15:00|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1642698940000|2022-01-20 17:15:40|22.01|21.93|22.01|21.93|22.01|21.93|21.99|21.91|0
1642698960000|2022-01-20 17:16:00|22.03|21.95|22.03|21.95|22.03|21.95|22.01|21.93|1
1642698990000|2022-01-20 17:16:30|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|0
1642699010000|2022-01-20 17:16:50|22.01|21.93|22.01|21.93|22.03|21.95|22.01|21.93|0
1642699020000|2022-01-20 17:17:00|21.99|21.91|22.03|21.95|22.03|21.95|21.99|21.91|2
1642699080000|2022-01-20 17:18:00|||||||||1
1642699190000|2022-01-20 17:19:50|22.06|21.98|22.08|22|22.08|22|22.06|21.98|1
1642699220000|2022-01-20 17:20:20|||||||||1
1642699260000|2022-01-20 17:21:00|22.06|21.98|22.03|21.95|22.06|21.98|22.03|21.95|0
1642699270000|2022-01-20 17:21:10|22.04|21.96|22.03|21.95|22.04|21.96|22.03|21.95|0
1642699440000|2022-01-20 17:24:00|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|5
1642699450000|2022-01-20 17:24:10|21.98|21.9|21.98|21.9|21.99|21.91|21.98|21.9|0
1642699460000|2022-01-20 17:24:20|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1642699470000|2022-01-20 17:24:30|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1642699480000|2022-01-20 17:24:40|21.99|21.91|21.98|21.9|21.99|21.91|21.98|21.9|0
1642699500000|2022-01-20 17:25:00|22.01|21.93|22.03|21.95|22.03|21.95|21.99|21.91|1
1642699510000|2022-01-20 17:25:10|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|0
1642699550000|2022-01-20 17:25:50|||||||||1
1642699620000|2022-01-20 17:27:00|22.04|21.96|22.03|21.95|22.04|21.96|22.03|21.95|0
1642699630000|2022-01-20 17:27:10|22.04|21.96|22.03|21.95|22.04|21.96|22.03|21.95|0
1642699650000|2022-01-20 17:27:30|21.99|21.91|22.03|21.95|22.03|21.95|21.99|21.91|0
1642699660000|2022-01-20 17:27:40|22.01|21.93|22.01|21.93|22.03|21.95|21.99|21.91|0
1642699670000|2022-01-20 17:27:50|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1642699690000|2022-01-20 17:28:10|22.01|21.93|22.03|21.95|22.03|21.95|21.99|21.91|0
1642699720000|2022-01-20 17:28:40|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|0
1642699750000|2022-01-20 17:29:10|22.01|21.93|21.99|21.91|22.03|21.95|21.99|21.91|2
1642699770000|2022-01-20 17:29:30|21.98|21.9|21.98|21.9|21.99|21.91|21.98|21.9|0
1642699790000|2022-01-20 17:29:50|21.96|21.88|21.94|21.86|21.98|21.9|21.94|21.86|4
1642699800000|2022-01-20 17:30:00|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|0
1642699810000|2022-01-20 17:30:10|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|0
1642699820000|2022-01-20 17:30:20|21.93|21.85|21.94|21.86|21.94|21.86|21.91|21.83|0
1642699830000|2022-01-20 17:30:30|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|0
1642699840000|2022-01-20 17:30:40|21.93|21.85|21.89|21.81|21.94|21.86|21.89|21.81|0
1642699850000|2022-01-20 17:30:50|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|4
1642700000000|2022-01-20 17:33:20|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1642700170000|2022-01-20 17:36:10|21.91|21.83|21.94|21.86|21.94|21.86|21.91|21.83|0
1642700180000|2022-01-20 17:36:20|21.91|21.83|21.94|21.86|21.94|21.86|21.91|21.83|0
1642700280000|2022-01-20 17:38:00|21.96|21.88|21.96|21.88|21.99|21.91|21.96|21.88|3
1642700290000|2022-01-20 17:38:10|21.99|21.91|21.99|21.91|21.99|21.91|21.94|21.86|0
1642700300000|2022-01-20 17:38:20|||||||||1
1642700350000|2022-01-20 17:39:10|21.96|21.88|21.99|21.91|21.99|21.91|21.96|21.88|0
1642700490000|2022-01-20 17:41:30|21.96|21.88|21.99|21.91|21.99|21.91|21.96|21.88|0
1642700500000|2022-01-20 17:41:40|21.96|21.88|21.99|21.91|21.99|21.91|21.96|21.88|0
1642700520000|2022-01-20 17:42:00|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|0
1642700710000|2022-01-20 17:45:10|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|1
1642700880000|2022-01-20 17:48:00|21.96|21.88|21.99|21.91|21.99|21.91|21.96|21.88|2
1642700900000|2022-01-20 17:48:20|||||||||1
1642700920000|2022-01-20 17:48:40|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1642700930000|2022-01-20 17:48:50|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1642701010000|2022-01-20 17:50:10|22.01|21.93|22.04|21.96|22.04|21.96|21.99|21.91|0
1642701020000|2022-01-20 17:50:20|||||||||1
1642701120000|2022-01-20 17:52:00|22.01|21.93|21.99|21.91|22.04|21.96|21.99|21.91|2
1642701200000|2022-01-20 17:53:20|22.01|21.93|22.04|21.96|22.04|21.96|22.01|21.93|0
1642701210000|2022-01-20 17:53:30|22.01|21.93|22.04|21.96|22.04|21.96|22.01|21.93|1
1642701220000|2022-01-20 17:53:40|22.01|21.93|22.01|21.93|22.04|21.96|22.01|21.93|0
1642701230000|2022-01-20 17:53:50|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1642701280000|2022-01-20 17:54:40|22.06|21.98|22.09|22.01|22.09|22.01|22.06|21.98|0
1642701290000|2022-01-20 17:54:50|||||||||1
1642701300000|2022-01-20 17:55:00|22.11|22.03|22.14|22.06|22.14|22.06|22.11|22.03|1
1642701310000|2022-01-20 17:55:10|22.16|22.08|22.14|22.06|22.16|22.08|22.14|22.06|20
1642701330000|2022-01-20 17:55:30|22.16|22.08|22.18|22.1|22.18|22.1|22.16|22.08|2
1642701340000|2022-01-20 17:55:40|22.16|22.08|22.14|22.06|22.18|22.1|22.14|22.06|0
1642701360000|2022-01-20 17:56:00|22.16|22.08|22.16|22.08|22.18|22.1|22.14|22.06|1
1642701370000|2022-01-20 17:56:10|22.14|22.06|22.18|22.1|22.18|22.1|22.14|22.06|0
1642701380000|2022-01-20 17:56:20|22.16|22.08|22.14|22.06|22.18|22.1|22.14|22.06|0
1642701420000|2022-01-20 17:57:00|22.11|22.03|22.11|22.03|22.11|22.03|22.09|22.01|0
1642701430000|2022-01-20 17:57:10|22.09|22.01|22.14|22.06|22.14|22.06|22.09|22.01|1
1642701440000|2022-01-20 17:57:20|22.13|22.05|22.11|22.03|22.13|22.05|22.09|22.01|0
1642701450000|2022-01-20 17:57:30|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1642701460000|2022-01-20 17:57:40|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1642701470000|2022-01-20 17:57:50|22.09|22.01|22.11|22.03|22.11|22.03|22.09|22.01|0
1642701480000|2022-01-20 17:58:00|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1642701600000|2022-01-20 18:00:00|22.11|22.03|22.09|22.01|22.11|22.03|22.09|22.01|0
1642701620000|2022-01-20 18:00:20|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1642701630000|2022-01-20 18:00:30|22.11|22.03|22.14|22.06|22.14|22.06|22.11|22.03|0
1642701750000|2022-01-20 18:02:30|22.11|22.03|22.09|22.01|22.11|22.03|22.09|22.01|0
1642701760000|2022-01-20 18:02:40|22.11|22.03|22.11|22.03|22.14|22.06|22.11|22.03|0
1642701780000|2022-01-20 18:03:00|22.14|22.06|22.14|22.06|22.14|22.06|22.11|22.03|0
1642701790000|2022-01-20 18:03:10|22.11|22.03|22.09|22.01|22.14|22.06|22.09|22.01|0
1642701800000|2022-01-20 18:03:20|22.11|22.03|22.11|22.03|22.14|22.06|22.11|22.03|10
1642701810000|2022-01-20 18:03:30|22.14|22.06|22.11|22.03|22.14|22.06|22.11|22.03|0
1642701820000|2022-01-20 18:03:40|22.14|22.06|22.19|22.11|22.19|22.11|22.14|22.06|1
1642701830000|2022-01-20 18:03:50|22.18|22.1|22.19|22.11|22.19|22.11|22.18|22.1|0
1642701840000|2022-01-20 18:04:00|22.18|22.1|22.18|22.1|22.19|22.11|22.18|22.1|0
1642701850000|2022-01-20 18:04:10|22.19|22.11|22.18|22.1|22.19|22.11|22.18|22.1|0
1642701870000|2022-01-20 18:04:30|22.14|22.06|22.16|22.08|22.16|22.08|22.14|22.06|4
1642701880000|2022-01-20 18:04:40|22.14|22.06|22.16|22.08|22.16|22.08|22.14|22.06|0
1642701890000|2022-01-20 18:04:50|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|0
1642701900000|2022-01-20 18:05:00|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|7
1642701920000|2022-01-20 18:05:20|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1642701930000|2022-01-20 18:05:30|22.21|22.13|22.21|22.13|22.21|22.13|22.19|22.11|9
1642701940000|2022-01-20 18:05:40|22.19|22.11|22.21|22.13|22.23|22.15|22.19|22.11|2
1642701950000|2022-01-20 18:05:50|22.23|22.15|22.19|22.11|22.23|22.15|22.19|22.11|0
1642701960000|2022-01-20 18:06:00|22.21|22.13|22.19|22.11|22.21|22.13|22.19|22.11|0
1642701970000|2022-01-20 18:06:10|22.18|22.1|22.14|22.06|22.18|22.1|22.14|22.06|0
1642701980000|2022-01-20 18:06:20|22.16|22.08|22.14|22.06|22.16|22.08|22.14|22.06|2
1642701990000|2022-01-20 18:06:30|22.16|22.08|22.16|22.08|22.18|22.1|22.14|22.06|0
1642702000000|2022-01-20 18:06:40|22.18|22.1|22.18|22.1|22.19|22.11|22.16|22.08|0
1642702020000|2022-01-20 18:07:00|22.19|22.11|22.19|22.11|22.19|22.11|22.18|22.1|0
1642702030000|2022-01-20 18:07:10|22.18|22.1|22.19|22.11|22.19|22.11|22.18|22.1|0
1642702060000|2022-01-20 18:07:40|22.21|22.13|22.21|22.13|22.23|22.15|22.21|22.13|0
1642702070000|2022-01-20 18:07:50|22.19|22.11|22.19|22.11|22.23|22.15|22.19|22.11|2
1642702080000|2022-01-20 18:08:00|22.21|22.13|22.19|22.11|22.21|22.13|22.19|22.11|2
1642702090000|2022-01-20 18:08:10|22.21|22.13|22.21|22.13|22.23|22.15|22.19|22.11|1
1642702100000|2022-01-20 18:08:20|22.23|22.15|22.19|22.11|22.23|22.15|22.19|22.11|2
1642702140000|2022-01-20 18:09:00|22.21|22.13|22.19|22.11|22.21|22.13|22.19|22.11|0
1642702150000|2022-01-20 18:09:10|22.21|22.13|22.19|22.11|22.21|22.13|22.19|22.11|1
1642702160000|2022-01-20 18:09:20|22.21|22.13|22.19|22.11|22.21|22.13|22.19|22.11|0
1642702180000|2022-01-20 18:09:40|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1642702190000|2022-01-20 18:09:50|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1642702200000|2022-01-20 18:10:00|22.21|22.13|22.19|22.11|22.21|22.13|22.19|22.11|0
1642702210000|2022-01-20 18:10:10|22.21|22.13|22.19|22.11|22.21|22.13|22.19|22.11|0
1642702230000|2022-01-20 18:10:30|22.21|22.13|22.19|22.11|22.21|22.13|22.19|22.11|0
1642702250000|2022-01-20 18:10:50|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|0
1642702260000|2022-01-20 18:11:00|22.18|22.1|22.14|22.06|22.18|22.1|22.14|22.06|4
1642702270000|2022-01-20 18:11:10|22.16|22.08|22.16|22.08|22.16|22.08|22.14|22.06|1
1642702280000|2022-01-20 18:11:20|22.14|22.06|22.16|22.08|22.16|22.08|22.14|22.06|0
1642702290000|2022-01-20 18:11:30|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|0
1642702300000|2022-01-20 18:11:40|22.18|22.1|22.18|22.1|22.18|22.1|22.16|22.08|0
1642702310000|2022-01-20 18:11:50|22.16|22.08|22.18|22.1|22.18|22.1|22.16|22.08|0
1642702320000|2022-01-20 18:12:00|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1642702330000|2022-01-20 18:12:10|22.18|22.1|22.19|22.11|22.19|22.11|22.18|22.1|0
1642702340000|2022-01-20 18:12:20|22.18|22.1|22.16|22.08|22.18|22.1|22.14|22.06|0
1642702350000|2022-01-20 18:12:30|22.14|22.06|22.14|22.06|22.16|22.08|22.14|22.06|0
1642702360000|2022-01-20 18:12:40|22.16|22.08|22.14|22.06|22.16|22.08|22.14|22.06|0
1642702370000|2022-01-20 18:12:50|22.16|22.08|22.14|22.06|22.16|22.08|22.14|22.06|0
1642702400000|2022-01-20 18:13:20|22.11|22.03|22.14|22.06|22.14|22.06|22.11|22.03|1
1642702410000|2022-01-20 18:13:30|22.11|22.03|22.09|22.01|22.11|22.03|22.09|22.01|0
1642702420000|2022-01-20 18:13:40|22.11|22.03|22.09|22.01|22.11|22.03|22.09|22.01|0
1642702440000|2022-01-20 18:14:00|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|1
1642702450000|2022-01-20 18:14:10|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1642702460000|2022-01-20 18:14:20|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1642702470000|2022-01-20 18:14:30|22.14|22.06|22.14|22.06|22.14|22.06|22.13|22.05|0
1642702510000|2022-01-20 18:15:10|22.16|22.08|22.16|22.08|22.18|22.1|22.14|22.06|0
1642702520000|2022-01-20 18:15:20|22.14|22.06|22.14|22.06|22.16|22.08|22.14|22.06|0
1642702530000|2022-01-20 18:15:30|22.16|22.08|22.16|22.08|22.18|22.1|22.14|22.06|2
1642702540000|2022-01-20 18:15:40|22.14|22.06|22.16|22.08|22.18|22.1|22.14|22.06|0
1642702550000|2022-01-20 18:15:50|22.18|22.1|22.18|22.1|22.18|22.1|22.16|22.08|0
1642702570000|2022-01-20 18:16:10|22.16|22.08|22.18|22.1|22.18|22.1|22.16|22.08|20
1642702600000|2022-01-20 18:16:40|22.16|22.08|22.18|22.1|22.18|22.1|22.16|22.08|0
1642702610000|2022-01-20 18:16:50|22.19|22.11|22.21|22.13|22.21|22.13|22.19|22.11|0
1642702620000|2022-01-20 18:17:00|22.19|22.11|22.19|22.11|22.21|22.13|22.18|22.1|0
1642702630000|2022-01-20 18:17:10|22.21|22.13|22.21|22.13|22.23|22.15|22.19|22.11|2
1642702640000|2022-01-20 18:17:20|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1642702710000|2022-01-20 18:18:30|22.21|22.13|22.18|22.1|22.21|22.13|22.16|22.08|2
1642702740000|2022-01-20 18:19:00|22.16|22.08|22.18|22.1|22.18|22.1|22.16|22.08|0
1642702760000|2022-01-20 18:19:20|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1642702800000|2022-01-20 18:20:00|22.21|22.13|22.18|22.1|22.21|22.13|22.16|22.08|0
1642702810000|2022-01-20 18:20:10|22.16|22.08|22.18|22.1|22.18|22.1|22.16|22.08|0
1642702820000|2022-01-20 18:20:20|22.16|22.08|22.14|22.06|22.16|22.08|22.14|22.06|0
1642702840000|2022-01-20 18:20:40|22.16|22.08|22.14|22.06|22.16|22.08|22.14|22.06|0
1642702850000|2022-01-20 18:20:50|22.16|22.08|22.14|22.06|22.16|22.08|22.14|22.06|0
1642702860000|2022-01-20 18:21:00|22.16|22.08|22.18|22.1|22.18|22.1|22.16|22.08|0
1642702880000|2022-01-20 18:21:20|22.16|22.08|22.18|22.1|22.18|22.1|22.16|22.08|0
1642702890000|2022-01-20 18:21:30|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1642702900000|2022-01-20 18:21:40|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|0
1642702910000|2022-01-20 18:21:50|22.18|22.1|22.19|22.11|22.19|22.11|22.18|22.1|0
1642702920000|2022-01-20 18:22:00|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1642702950000|2022-01-20 18:22:30|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1642702960000|2022-01-20 18:22:40|22.18|22.1|22.19|22.11|22.19|22.11|22.18|22.1|0
1642702980000|2022-01-20 18:23:00|22.18|22.1|22.16|22.08|22.18|22.1|22.14|22.06|0
1642702990000|2022-01-20 18:23:10|22.18|22.1|22.18|22.1|22.18|22.1|22.16|22.08|0
1642703030000|2022-01-20 18:23:50|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1642703110000|2022-01-20 18:25:10|22.18|22.1|22.18|22.1|22.18|22.1|22.14|22.06|0
1642703140000|2022-01-20 18:25:40|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1642703150000|2022-01-20 18:25:50|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1642703160000|2022-01-20 18:26:00|22.16|22.08|22.14|22.06|22.16|22.08|22.14|22.06|0
1642703230000|2022-01-20 18:27:10|22.13|22.05|22.09|22.01|22.13|22.05|22.09|22.01|9
1642703260000|2022-01-20 18:27:40|22.11|22.03|22.09|22.01|22.11|22.03|22.09|22.01|0
1642703280000|2022-01-20 18:28:00|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1642703300000|2022-01-20 18:28:20|22.13|22.05|22.13|22.05|22.13|22.05|22.11|22.03|0
1642703310000|2022-01-20 18:28:30|22.11|22.03|22.13|22.05|22.13|22.05|22.11|22.03|0
1642703320000|2022-01-20 18:28:40|22.11|22.03|22.11|22.03|22.13|22.05|22.11|22.03|0
1642703330000|2022-01-20 18:28:50|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1642703340000|2022-01-20 18:29:00|22.14|22.06|22.14|22.06|22.16|22.08|22.14|22.06|0
1642703350000|2022-01-20 18:29:10|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|5
1642703360000|2022-01-20 18:29:20|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|0
1642703370000|2022-01-20 18:29:30|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|0
1642703380000|2022-01-20 18:29:40|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|0
1642703390000|2022-01-20 18:29:50|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1642703400000|2022-01-20 18:30:00|22.16|22.08|22.16|22.08|22.18|22.1|22.16|22.08|0
1642703410000|2022-01-20 18:30:10|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1642703420000|2022-01-20 18:30:20|22.16|22.08|22.18|22.1|22.18|22.1|22.16|22.08|0
1642703430000|2022-01-20 18:30:30|22.19|22.11|22.19|22.11|22.21|22.13|22.19|22.11|2
1642703440000|2022-01-20 18:30:40|22.21|22.13|22.19|22.11|22.21|22.13|22.19|22.11|0
1642703470000|2022-01-20 18:31:10|22.21|22.13|22.21|22.13|22.23|22.15|22.21|22.13|3
1642703480000|2022-01-20 18:31:20|22.19|22.11|22.21|22.13|22.21|22.13|22.19|22.11|0
1642703490000|2022-01-20 18:31:30|22.19|22.11|22.19|22.11|22.21|22.13|22.19|22.11|0
1642703500000|2022-01-20 18:31:40|22.21|22.13|22.19|22.11|22.21|22.13|22.19|22.11|0
1642703520000|2022-01-20 18:32:00|22.16|22.08|22.16|22.08|22.19|22.11|22.16|22.08|0
1642703530000|2022-01-20 18:32:10|22.18|22.1|22.16|22.08|22.18|22.1|22.14|22.06|0
1642703550000|2022-01-20 18:32:30|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1642703570000|2022-01-20 18:32:50|22.16|22.08|22.19|22.11|22.19|22.11|22.16|22.08|0
1642703580000|2022-01-20 18:33:00|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1642703590000|2022-01-20 18:33:10|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1642703600000|2022-01-20 18:33:20|22.16|22.08|22.19|22.11|22.19|22.11|22.16|22.08|0
1642703610000|2022-01-20 18:33:30|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1642703620000|2022-01-20 18:33:40|22.19|22.11|22.14|22.06|22.19|22.11|22.14|22.06|0
1642703630000|2022-01-20 18:33:50|22.12|22.04|22.14|22.06|22.14|22.06|22.12|22.04|0
1642703650000|2022-01-20 18:34:10|22.12|22.04|22.14|22.06|22.14|22.06|22.12|22.04|0
1642703660000|2022-01-20 18:34:20|22.09|22.01|22.14|22.06|22.14|22.06|22.09|22.01|10
1642703680000|2022-01-20 18:34:40|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|5
1642703700000|2022-01-20 18:35:00|22.14|22.06|22.19|22.11|22.19|22.11|22.14|22.06|0
1642703710000|2022-01-20 18:35:10|22.16|22.08|22.16|22.08|22.19|22.11|22.16|22.08|0
1642703720000|2022-01-20 18:35:20|22.19|22.11|22.16|22.08|22.19|22.11|22.16|22.08|0
1642703730000|2022-01-20 18:35:30|22.19|22.11|22.16|22.08|22.19|22.11|22.16|22.08|0
1642703750000|2022-01-20 18:35:50|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1642703810000|2022-01-20 18:36:50|22.16|22.08|22.19|22.11|22.19|22.11|22.16|22.08|0
1642703820000|2022-01-20 18:37:00|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1642703830000|2022-01-20 18:37:10|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1642703860000|2022-01-20 18:37:40|22.11|22.03|22.11|22.03|22.14|22.06|22.09|22.01|0
1642703870000|2022-01-20 18:37:50|22.14|22.06|22.14|22.06|22.14|22.06|22.11|22.03|0
1642703880000|2022-01-20 18:38:00|22.11|22.03|22.11|22.03|22.14|22.06|22.11|22.03|0
1642703890000|2022-01-20 18:38:10|22.14|22.06|22.11|22.03|22.14|22.06|22.11|22.03|0
1642703900000|2022-01-20 18:38:20|22.14|22.06|22.11|22.03|22.14|22.06|22.11|22.03|2
1642703920000|2022-01-20 18:38:40|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1642703960000|2022-01-20 18:39:20|22.07|21.99|22.09|22.01|22.09|22.01|22.07|21.99|0
1642703970000|2022-01-20 18:39:30|22.06|21.98|22.09|22.01|22.09|22.01|22.06|21.98|0
1642703990000|2022-01-20 18:39:50|22.07|21.99|22.09|22.01|22.09|22.01|22.07|21.99|0
1642704010000|2022-01-20 18:40:10|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1642704020000|2022-01-20 18:40:20|22.04|21.96|22.07|21.99|22.09|22.01|22.04|21.96|2
1642704030000|2022-01-20 18:40:30|22.09|22.01|22.06|21.98|22.09|22.01|22.06|21.98|0
1642704040000|2022-01-20 18:40:40|22.09|22.01|22.06|21.98|22.09|22.01|22.06|21.98|0
1642704050000|2022-01-20 18:40:50|22.09|22.01|22.06|21.98|22.09|22.01|22.06|21.98|0
1642704060000|2022-01-20 18:41:00|22.09|22.01|22.09|22.01|22.09|22.01|22.06|21.98|0
1642704080000|2022-01-20 18:41:20|22.06|21.98|22.09|22.01|22.09|22.01|22.06|21.98|0
1642704150000|2022-01-20 18:42:30|22.06|21.98|22.06|21.98|22.09|22.01|22.06|21.98|0
1642704160000|2022-01-20 18:42:40|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1642704170000|2022-01-20 18:42:50|22.06|21.98|22.06|21.98|22.09|22.01|22.06|21.98|0
1642704180000|2022-01-20 18:43:00|22.09|22.01|22.09|22.01|22.09|22.01|22.06|21.98|0
1642704190000|2022-01-20 18:43:10|22.06|21.98|22.06|21.98|22.09|22.01|22.06|21.98|0
1642704200000|2022-01-20 18:43:20|22.09|22.01|22.06|21.98|22.09|22.01|22.06|21.98|0
1642704210000|2022-01-20 18:43:30|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1642704270000|2022-01-20 18:44:30|22.08|22|22.09|22.01|22.09|22.01|22.08|22|16
1642704290000|2022-01-20 18:44:50|22.11|22.03|22.11|22.03|22.13|22.05|22.11|22.03|5
1642704300000|2022-01-20 18:45:00|22.09|22.01|22.14|22.06|22.14|22.06|22.09|22.01|0
1642704320000|2022-01-20 18:45:20|22.16|22.08|22.16|22.08|22.18|22.1|22.14|22.06|0
1642704330000|2022-01-20 18:45:30|22.14|22.06|22.18|22.1|22.18|22.1|22.14|22.06|0
1642704340000|2022-01-20 18:45:40|22.19|22.11|22.16|22.08|22.19|22.11|22.14|22.06|0
1642704350000|2022-01-20 18:45:50|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1642704360000|2022-01-20 18:46:00|22.11|22.03|22.09|22.01|22.11|22.03|22.09|22.01|0
1642704370000|2022-01-20 18:46:10|22.11|22.03|22.09|22.01|22.11|22.03|22.09|22.01|0
1642704380000|2022-01-20 18:46:20|22.11|22.03|22.09|22.01|22.11|22.03|22.09|22.01|0
1642704400000|2022-01-20 18:46:40|22.06|21.98|22.09|22.01|22.09|22.01|22.04|21.96|3
1642704420000|2022-01-20 18:47:00|22.07|21.99|22.07|21.99|22.09|22.01|22.07|21.99|0
1642704430000|2022-01-20 18:47:10|22.06|21.98|22.07|21.99|22.09|22.01|22.06|21.98|0
1642704440000|2022-01-20 18:47:20|22.04|21.96|22.04|21.96|22.06|21.98|22.04|21.96|0
1642704450000|2022-01-20 18:47:30|22.07|21.99|22.07|21.99|22.07|21.99|22.04|21.96|0
1642704460000|2022-01-20 18:47:40|22.04|21.96|22.09|22.01|22.09|22.01|22.04|21.96|0
1642704510000|2022-01-20 18:48:30|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1642704520000|2022-01-20 18:48:40|22.12|22.04|22.12|22.04|22.12|22.04|22.09|22.01|0
1642704530000|2022-01-20 18:48:50|22.09|22.01|22.14|22.06|22.14|22.06|22.09|22.01|0
1642704550000|2022-01-20 18:49:10|22.12|22.04|22.14|22.06|22.14|22.06|22.12|22.04|0
1642704560000|2022-01-20 18:49:20|22.12|22.04|22.12|22.04|22.14|22.06|22.12|22.04|0
1642704570000|2022-01-20 18:49:30|22.14|22.06|22.14|22.06|22.14|22.06|22.12|22.04|0
1642704580000|2022-01-20 18:49:40|22.12|22.04|22.12|22.04|22.14|22.06|22.12|22.04|0
1642704590000|2022-01-20 18:49:50|22.14|22.06|22.12|22.04|22.14|22.06|22.12|22.04|0
1642704600000|2022-01-20 18:50:00|22.14|22.06|22.12|22.04|22.14|22.06|22.12|22.04|0
1642704610000|2022-01-20 18:50:10|22.09|22.01|22.09|22.01|22.11|22.03|22.09|22.01|0
1642704620000|2022-01-20 18:50:20|22.11|22.03|22.09|22.01|22.11|22.03|22.09|22.01|0
1642704630000|2022-01-20 18:50:30|22.11|22.03|22.11|22.03|22.14|22.06|22.11|22.03|0
1642704640000|2022-01-20 18:50:40|22.12|22.04|22.14|22.06|22.14|22.06|22.12|22.04|0
1642704650000|2022-01-20 18:50:50|22.12|22.04|22.09|22.01|22.12|22.04|22.09|22.01|0
1642704660000|2022-01-20 18:51:00|22.11|22.03|22.12|22.04|22.14|22.06|22.11|22.03|0
1642704670000|2022-01-20 18:51:10|22.14|22.06|22.12|22.04|22.14|22.06|22.12|22.04|0
1642704690000|2022-01-20 18:51:30|22.09|22.01|22.14|22.06|22.14|22.06|22.09|22.01|0
1642704710000|2022-01-20 18:51:50|22.12|22.04|22.12|22.04|22.14|22.06|22.12|22.04|0
1642704720000|2022-01-20 18:52:00|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1642704770000|2022-01-20 18:52:50|22.07|21.99|22.09|22.01|22.09|22.01|22.07|21.99|0
1642704800000|2022-01-20 18:53:20|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1642704810000|2022-01-20 18:53:30|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|0
1642704820000|2022-01-20 18:53:40|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|0
1642704830000|2022-01-20 18:53:50|22.04|21.96|22.07|21.99|22.07|21.99|22.04|21.96|0
1642704840000|2022-01-20 18:54:00|22.04|21.96|22.07|21.99|22.07|21.99|22.04|21.96|0
1642704850000|2022-01-20 18:54:10|22.09|22.01|22.09|22.01|22.09|22.01|22.07|21.99|0
1642704890000|2022-01-20 18:54:50|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1642704900000|2022-01-20 18:55:00|22.07|21.99|22.09|22.01|22.09|22.01|22.07|21.99|0
1642704940000|2022-01-20 18:55:40|22.07|21.99|22.04|21.96|22.07|21.99|22.04|21.96|0
1642704950000|2022-01-20 18:55:50|22.07|21.99|22.09|22.01|22.09|22.01|22.04|21.96|0
1642704980000|2022-01-20 18:56:20|22.07|21.99|22.09|22.01|22.09|22.01|22.07|21.99|2
1642705000000|2022-01-20 18:56:40|22.12|22.04|22.09|22.01|22.12|22.04|22.09|22.01|0
1642705010000|2022-01-20 18:56:50|22.12|22.04|22.12|22.04|22.12|22.04|22.09|22.01|0
1642705020000|2022-01-20 18:57:00|22.14|22.06|22.12|22.04|22.14|22.06|22.09|22.01|1
1642705030000|2022-01-20 18:57:10|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1642705110000|2022-01-20 18:58:30|22.17|22.09|22.17|22.09|22.17|22.09|22.14|22.06|0
1642705120000|2022-01-20 18:58:40|22.14|22.06|22.17|22.09|22.17|22.09|22.14|22.06|0
1642705130000|2022-01-20 18:58:50|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1642705140000|2022-01-20 18:59:00|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1642705150000|2022-01-20 18:59:10|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1642705180000|2022-01-20 18:59:40|22.17|22.09|22.14|22.06|22.17|22.09|22.14|22.06|1
1642705190000|2022-01-20 18:59:50|22.12|22.04|22.14|22.06|22.14|22.06|22.12|22.04|0
1642705200000|2022-01-20 19:00:00|22.12|22.04|22.09|22.01|22.12|22.04|22.09|22.01|0
1642705210000|2022-01-20 19:00:10|22.12|22.04|22.14|22.06|22.14|22.06|22.09|22.01|2
1642705220000|2022-01-20 19:00:20|22.12|22.04|22.12|22.04|22.14|22.06|22.09|22.01|2
1642705230000|2022-01-20 19:00:30|22.09|22.01|22.09|22.01|22.14|22.06|22.09|22.01|0
1642705240000|2022-01-20 19:00:40|22.12|22.04|22.12|22.04|22.14|22.06|22.09|22.01|2
1642705250000|2022-01-20 19:00:50|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1642705290000|2022-01-20 19:01:30|22.12|22.04|22.09|22.01|22.12|22.04|22.09|22.01|0
1642705300000|2022-01-20 19:01:40|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1642705310000|2022-01-20 19:01:50|22.14|22.06|22.12|22.04|22.14|22.06|22.12|22.04|0
1642705320000|2022-01-20 19:02:00|22.09|22.01|22.09|22.01|22.12|22.04|22.09|22.01|0
1642705340000|2022-01-20 19:02:20|22.07|21.99|22.09|22.01|22.09|22.01|22.07|21.99|0
1642705370000|2022-01-20 19:02:50|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1642705380000|2022-01-20 19:03:00|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|0
1642705390000|2022-01-20 19:03:10|22.04|21.96|22.09|22.01|22.09|22.01|22.04|21.96|1
1642705400000|2022-01-20 19:03:20|22.07|21.99|22.09|22.01|22.09|22.01|22.07|21.99|0
1642705410000|2022-01-20 19:03:30|22.07|21.99|22.04|21.96|22.09|22.01|22.04|21.96|2
1642705440000|2022-01-20 19:04:00|22|21.92|21.99|21.91|22|21.92|21.97|21.89|7
1642705450000|2022-01-20 19:04:10|22|21.92|22|21.92|22|21.92|21.99|21.91|0
1642705500000|2022-01-20 19:05:00|22.02|21.94|22.02|21.94|22.04|21.96|22.02|21.94|3
1642705510000|2022-01-20 19:05:10|22.04|21.96|22.02|21.94|22.04|21.96|22.02|21.94|0
1642705520000|2022-01-20 19:05:20|22.04|21.96|22.04|21.96|22.04|21.96|22.02|21.94|0
1642705530000|2022-01-20 19:05:30|||||||||3
1642705540000|2022-01-20 19:05:40|22.05|21.97|22.05|21.97|22.05|21.97|22.04|21.96|0
1642705560000|2022-01-20 19:06:00|22.07|21.99|22.09|22.01|22.09|22.01|22.07|21.99|0
1642705570000|2022-01-20 19:06:10|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1642705580000|2022-01-20 19:06:20|22.09|22.01|22.09|22.01|22.09|22.01|22.07|21.99|0
1642705590000|2022-01-20 19:06:30|22.07|21.99|22.09|22.01|22.09|22.01|22.07|21.99|0
1642705600000|2022-01-20 19:06:40|22.07|21.99|22.07|21.99|22.09|22.01|22.07|21.99|0
1642705610000|2022-01-20 19:06:50|22.09|22.01|22.05|21.97|22.09|22.01|22.05|21.97|0
1642705620000|2022-01-20 19:07:00|22.07|21.99|22.05|21.97|22.07|21.99|22.05|21.97|0
1642705630000|2022-01-20 19:07:10|22.09|22.01|22.09|22.01|22.09|22.01|22.05|21.97|1
1642705640000|2022-01-20 19:07:20|22.07|21.99|22.07|21.99|22.09|22.01|22.07|21.99|0
1642705650000|2022-01-20 19:07:30|22.1|22.02|22.07|21.99|22.1|22.02|22.07|21.99|0
1642705660000|2022-01-20 19:07:40|22.1|22.02|22.1|22.02|22.1|22.02|22.09|22.01|0
1642705670000|2022-01-20 19:07:50|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|0
1642705680000|2022-01-20 19:08:00|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|0
1642705690000|2022-01-20 19:08:10|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|0
1642705700000|2022-01-20 19:08:20|22.09|22.01|22.07|21.99|22.09|22.01|22.05|21.97|0
1642705710000|2022-01-20 19:08:30|22.09|22.01|22.09|22.01|22.09|22.01|22.07|21.99|0
1642705720000|2022-01-20 19:08:40|22.07|21.99|22.07|21.99|22.09|22.01|22.07|21.99|0
1642705730000|2022-01-20 19:08:50|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|0
1642705740000|2022-01-20 19:09:00|22.05|21.97|22.07|21.99|22.09|22.01|22.05|21.97|0
1642705750000|2022-01-20 19:09:10|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|0
1642705760000|2022-01-20 19:09:20|22.09|22.01|22.05|21.97|22.09|22.01|22.05|21.97|0
1642705810000|2022-01-20 19:10:10|22.07|21.99|22.05|21.97|22.07|21.99|22.05|21.97|0
1642705850000|2022-01-20 19:10:50|22.02|21.94|22.05|21.97|22.05|21.97|22.02|21.94|8
1642705860000|2022-01-20 19:11:00|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1642705870000|2022-01-20 19:11:10|22.09|22.01|22.1|22.02|22.1|22.02|22.09|22.01|0
1642705880000|2022-01-20 19:11:20|22.09|22.01|22.1|22.02|22.1|22.02|22.09|22.01|0
1642705900000|2022-01-20 19:11:40|22.09|22.01|22.1|22.02|22.1|22.02|22.09|22.01|0
1642705910000|2022-01-20 19:11:50|22.12|22.04|22.1|22.02|22.12|22.04|22.1|22.02|0
1642705920000|2022-01-20 19:12:00|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1642705930000|2022-01-20 19:12:10|22.14|22.06|22.15|22.07|22.15|22.07|22.14|22.06|0
1642705940000|2022-01-20 19:12:20|22.17|22.09|22.19|22.11|22.19|22.11|22.15|22.07|0
1642705950000|2022-01-20 19:12:30|22.2|22.12|22.24|22.16|22.24|22.16|22.2|22.12|2
1642705980000|2022-01-20 19:13:00|22.22|22.14|22.24|22.16|22.24|22.16|22.22|22.14|0
1642705990000|2022-01-20 19:13:10|22.27|22.19|22.29|22.21|22.29|22.21|22.24|22.16|4
1642706000000|2022-01-20 19:13:20|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|0
1642706010000|2022-01-20 19:13:30|22.27|22.19|22.27|22.19|22.29|22.21|22.27|22.19|0
1642706020000|2022-01-20 19:13:40|22.29|22.21|22.27|22.19|22.29|22.21|22.27|22.19|0
1642706030000|2022-01-20 19:13:50|22.29|22.21|22.27|22.19|22.29|22.21|22.27|22.19|0
1642706040000|2022-01-20 19:14:00|22.29|22.21|22.29|22.21|22.29|22.21|22.27|22.19|0
1642706050000|2022-01-20 19:14:10|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|0
1642706060000|2022-01-20 19:14:20|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|0
1642706070000|2022-01-20 19:14:30|22.27|22.19|22.27|22.19|22.29|22.21|22.27|22.19|0
1642706080000|2022-01-20 19:14:40|22.29|22.21|22.26|22.18|22.29|22.21|22.24|22.16|2
1642706090000|2022-01-20 19:14:50|22.27|22.19|22.27|22.19|22.29|22.21|22.27|22.19|0
1642706100000|2022-01-20 19:15:00|22.29|22.21|22.29|22.21|22.29|22.21|22.27|22.19|0
1642706120000|2022-01-20 19:15:20|22.27|22.19|22.27|22.19|22.29|22.21|22.26|22.18|0
1642706130000|2022-01-20 19:15:30|22.29|22.21|22.29|22.21|22.29|22.21|22.27|22.19|0
1642706140000|2022-01-20 19:15:40|22.27|22.19|22.31|22.23|22.31|22.23|22.27|22.19|6
1642706150000|2022-01-20 19:15:50|22.34|22.26|22.31|22.23|22.34|22.26|22.31|22.23|0
1642706160000|2022-01-20 19:16:00|22.34|22.26|22.31|22.23|22.34|22.26|22.31|22.23|0
1642706170000|2022-01-20 19:16:10|22.34|22.26|22.34|22.26|22.34|22.26|22.31|22.23|0
1642706180000|2022-01-20 19:16:20|22.36|22.28|22.34|22.26|22.36|22.28|22.34|22.26|2
1642706220000|2022-01-20 19:17:00|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|10
1642706230000|2022-01-20 19:17:10|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|0
1642706240000|2022-01-20 19:17:20|22.32|22.24|22.32|22.24|22.34|22.26|22.32|22.24|0
1642706250000|2022-01-20 19:17:30|22.29|22.21|22.32|22.24|22.32|22.24|22.29|22.21|1
1642706260000|2022-01-20 19:17:40|22.34|22.26|22.32|22.24|22.34|22.26|22.32|22.24|0
1642706270000|2022-01-20 19:17:50|22.29|22.21|22.32|22.24|22.32|22.24|22.29|22.21|0
1642706280000|2022-01-20 19:18:00|22.29|22.21|22.29|22.21|22.34|22.26|22.29|22.21|0
1642706300000|2022-01-20 19:18:20|22.3|22.22|22.29|22.21|22.3|22.22|22.29|22.21|0
1642706340000|2022-01-20 19:19:00|22.3|22.22|22.29|22.21|22.32|22.24|22.29|22.21|0
1642706350000|2022-01-20 19:19:10|22.32|22.24|22.29|22.21|22.32|22.24|22.29|22.21|0
1642706360000|2022-01-20 19:19:20|22.27|22.19|22.25|22.17|22.27|22.19|22.25|22.17|1
1642706370000|2022-01-20 19:19:30|22.24|22.16|22.24|22.16|22.24|22.16|22.22|22.14|0
1642706380000|2022-01-20 19:19:40|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1642706390000|2022-01-20 19:19:50|22.27|22.19|22.3|22.22|22.3|22.22|22.27|22.19|0
1642706400000|2022-01-20 19:20:00|22.29|22.21|22.29|22.21|22.29|22.21|22.27|22.19|0
1642706410000|2022-01-20 19:20:10|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|0
1642706420000|2022-01-20 19:20:20|22.32|22.24|22.32|22.24|22.34|22.26|22.3|22.22|0
1642706430000|2022-01-20 19:20:30|22.3|22.22|22.3|22.22|22.32|22.24|22.3|22.22|0
1642706440000|2022-01-20 19:20:40|22.29|22.21|22.29|22.21|22.29|22.21|22.27|22.19|0
1642706450000|2022-01-20 19:20:50|22.3|22.22|22.29|22.21|22.3|22.22|22.29|22.21|0
1642706460000|2022-01-20 19:21:00|22.3|22.22|22.27|22.19|22.3|22.22|22.27|22.19|0
1642706470000|2022-01-20 19:21:10|22.29|22.21|22.29|22.21|22.3|22.22|22.27|22.19|0
1642706480000|2022-01-20 19:21:20|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|0
1642706490000|2022-01-20 19:21:30|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|0
1642706500000|2022-01-20 19:21:40|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1642706510000|2022-01-20 19:21:50|22.29|22.21|22.27|22.19|22.29|22.21|22.27|22.19|0
1642706520000|2022-01-20 19:22:00|22.29|22.21|22.27|22.19|22.29|22.21|22.27|22.19|0
1642706530000|2022-01-20 19:22:10|22.29|22.21|22.29|22.21|22.29|22.21|22.27|22.19|0
1642706540000|2022-01-20 19:22:20|22.27|22.19|22.27|22.19|22.29|22.21|22.27|22.19|0
1642706550000|2022-01-20 19:22:30|22.29|22.21|22.27|22.19|22.29|22.21|22.27|22.19|0
1642706560000|2022-01-20 19:22:40|22.29|22.21|22.29|22.21|22.29|22.21|22.27|22.19|0
1642706570000|2022-01-20 19:22:50|22.3|22.22|22.3|22.22|22.3|22.22|22.29|22.21|0
1642706580000|2022-01-20 19:23:00|22.29|22.21|22.3|22.22|22.3|22.22|22.29|22.21|0
1642706590000|2022-01-20 19:23:10|22.29|22.21|22.3|22.22|22.3|22.22|22.29|22.21|0
1642706600000|2022-01-20 19:23:20|22.32|22.24|22.32|22.24|22.34|22.26|22.32|22.24|0
1642706610000|2022-01-20 19:23:30|22.34|22.26|22.35|22.27|22.35|22.27|22.32|22.24|0
1642706620000|2022-01-20 19:23:40|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1642706630000|2022-01-20 19:23:50|22.35|22.27|22.37|22.29|22.37|22.29|22.35|22.27|0
1642706640000|2022-01-20 19:24:00|22.39|22.31|22.37|22.29|22.39|22.31|22.37|22.29|1
1642706650000|2022-01-20 19:24:10|22.39|22.31|22.37|22.29|22.39|22.31|22.37|22.29|0
1642706660000|2022-01-20 19:24:20|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|0
1642706670000|2022-01-20 19:24:30|22.35|22.27|22.35|22.27|22.37|22.29|22.35|22.27|5
1642706680000|2022-01-20 19:24:40|22.34|22.26|22.34|22.26|22.35|22.27|22.34|22.26|0
1642706700000|2022-01-20 19:25:00|||||||||2
1642706720000|2022-01-20 19:25:20|||||||||2
1642706730000|2022-01-20 19:25:30|||||||||1
1642706740000|2022-01-20 19:25:40|||||||||2
1642706760000|2022-01-20 19:26:00|||||||||2
1642706780000|2022-01-20 19:26:20|22.32|22.24|22.32|22.24|22.32|22.24|22.3|22.22|4
1642706790000|2022-01-20 19:26:30|22.3|22.22|22.32|22.24|22.32|22.24|22.29|22.21|1
1642706800000|2022-01-20 19:26:40|22.3|22.22|22.34|22.26|22.34|22.26|22.3|22.22|0
1642706850000|2022-01-20 19:27:30|22.35|22.27|22.39|22.31|22.39|22.31|22.35|22.27|7
1642706890000|2022-01-20 19:28:10|22.37|22.29|22.37|22.29|22.39|22.31|22.37|22.29|3
1642706900000|2022-01-20 19:28:20|22.39|22.31|22.39|22.31|22.39|22.31|22.37|22.29|0
1642706910000|2022-01-20 19:28:30|22.37|22.29|22.37|22.29|22.39|22.31|22.37|22.29|1
1642706920000|2022-01-20 19:28:40|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|0
1642706960000|2022-01-20 19:29:20|22.37|22.29|22.39|22.31|22.39|22.31|22.35|22.27|1
1642707000000|2022-01-20 19:30:00|22.4|22.32|22.42|22.34|22.44|22.36|22.39|22.31|11
1642707010000|2022-01-20 19:30:10|22.44|22.36|22.44|22.36|22.44|22.36|22.42|22.34|0
1642707020000|2022-01-20 19:30:20|22.42|22.34|22.42|22.34|22.44|22.36|22.39|22.31|3
1642707030000|2022-01-20 19:30:30|22.44|22.36|22.42|22.34|22.44|22.36|22.42|22.34|3
1642707040000|2022-01-20 19:30:40|22.44|22.36|22.44|22.36|22.44|22.36|22.42|22.34|0
1642707050000|2022-01-20 19:30:50|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|4
1642707060000|2022-01-20 19:31:00|22.41|22.33|22.44|22.36|22.44|22.36|22.41|22.33|1
1642707070000|2022-01-20 19:31:10|22.46|22.38|22.46|22.38|22.48|22.4|22.46|22.38|7
1642707080000|2022-01-20 19:31:20|22.48|22.4|22.49|22.41|22.49|22.41|22.46|22.38|1
1642707090000|2022-01-20 19:31:30|22.46|22.38|22.49|22.41|22.49|22.41|22.44|22.36|15
1642707100000|2022-01-20 19:31:40|||||||||5
1642707120000|2022-01-20 19:32:00|22.47|22.39|22.44|22.36|22.49|22.41|22.44|22.36|1
1642707150000|2022-01-20 19:32:30|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|2
1642707160000|2022-01-20 19:32:40|22.44|22.36|22.39|22.31|22.44|22.36|22.39|22.31|2
1642707210000|2022-01-20 19:33:30|22.42|22.34|22.44|22.36|22.44|22.36|22.42|22.34|2
1642707220000|2022-01-20 19:33:40|22.42|22.34|22.44|22.36|22.44|22.36|22.42|22.34|0
1642707230000|2022-01-20 19:33:50|22.42|22.34|22.44|22.36|22.44|22.36|22.42|22.34|1
1642707250000|2022-01-20 19:34:10|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1642707260000|2022-01-20 19:34:20|22.44|22.36|22.46|22.38|22.46|22.38|22.44|22.36|0
1642707270000|2022-01-20 19:34:30|22.44|22.36|22.44|22.36|22.49|22.41|22.44|22.36|1
1642707280000|2022-01-20 19:34:40|22.47|22.39|22.44|22.36|22.47|22.39|22.44|22.36|0
1642707290000|2022-01-20 19:34:50|22.42|22.34|22.44|22.36|22.44|22.36|22.42|22.34|0
1642707300000|2022-01-20 19:35:00|22.42|22.34|22.44|22.36|22.44|22.36|22.42|22.34|5
1642707310000|2022-01-20 19:35:10|22.46|22.38|22.44|22.36|22.46|22.38|22.44|22.36|0
1642707370000|2022-01-20 19:36:10|||||||||1
1642707390000|2022-01-20 19:36:30|22.46|22.38|22.44|22.36|22.46|22.38|22.44|22.36|0
1642707400000|2022-01-20 19:36:40|22.48|22.4|22.44|22.36|22.48|22.4|22.44|22.36|1
1642707420000|2022-01-20 19:37:00|22.46|22.38|22.46|22.38|22.48|22.4|22.44|22.36|0
1642707430000|2022-01-20 19:37:10|22.44|22.36|22.48|22.4|22.48|22.4|22.44|22.36|0
1642707450000|2022-01-20 19:37:30|22.49|22.41|22.49|22.41|22.51|22.43|22.49|22.41|2
1642707460000|2022-01-20 19:37:40|22.51|22.43|22.49|22.41|22.51|22.43|22.49|22.41|0
1642707490000|2022-01-20 19:38:10|22.51|22.43|22.49|22.41|22.51|22.43|22.49|22.41|0
1642707510000|2022-01-20 19:38:30|22.47|22.39|22.47|22.39|22.49|22.41|22.47|22.39|0
1642707520000|2022-01-20 19:38:40|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|0
1642707530000|2022-01-20 19:38:50|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1642707550000|2022-01-20 19:39:10|22.47|22.39|22.45|22.37|22.49|22.41|22.44|22.36|1
1642707560000|2022-01-20 19:39:20|22.47|22.39|22.49|22.41|22.49|22.41|22.45|22.37|0
1642707570000|2022-01-20 19:39:30|22.47|22.39|22.49|22.41|22.49|22.41|22.47|22.39|0
1642707580000|2022-01-20 19:39:40|22.47|22.39|22.47|22.39|22.49|22.41|22.47|22.39|0
1642707590000|2022-01-20 19:39:50|22.49|22.41|22.49|22.41|22.49|22.41|22.47|22.39|0
1642707600000|2022-01-20 19:40:00|22.52|22.44|22.49|22.41|22.52|22.44|22.49|22.41|0
1642707610000|2022-01-20 19:40:10|22.52|22.44|22.49|22.41|22.52|22.44|22.49|22.41|0
1642707640000|2022-01-20 19:40:40|22.52|22.44|22.52|22.44|22.52|22.44|22.49|22.41|0
1642707650000|2022-01-20 19:40:50|22.49|22.41|22.57|22.49|22.57|22.49|22.49|22.41|7
1642707660000|2022-01-20 19:41:00|22.54|22.46|22.54|22.46|22.57|22.49|22.52|22.44|0
1642707670000|2022-01-20 19:41:10|22.52|22.44|22.54|22.46|22.54|22.46|22.52|22.44|1
1642707680000|2022-01-20 19:41:20|22.52|22.44|22.52|22.44|22.54|22.46|22.5|22.42|1
1642707690000|2022-01-20 19:41:30|22.54|22.46|22.5|22.42|22.54|22.46|22.5|22.42|0
1642707700000|2022-01-20 19:41:40|22.52|22.44|22.5|22.42|22.52|22.44|22.5|22.42|0
1642707710000|2022-01-20 19:41:50|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|0
1642707720000|2022-01-20 19:42:00|22.52|22.44|22.54|22.46|22.54|22.46|22.49|22.41|1
1642707740000|2022-01-20 19:42:20|22.56|22.48|22.54|22.46|22.57|22.49|22.54|22.46|0
1642707800000|2022-01-20 19:43:20|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|1
1642707810000|2022-01-20 19:43:30|22.51|22.43|22.52|22.44|22.54|22.46|22.49|22.41|0
1642707820000|2022-01-20 19:43:40|22.54|22.46|22.49|22.41|22.54|22.46|22.49|22.41|0
1642707830000|2022-01-20 19:43:50|22.52|22.44|22.52|22.44|22.54|22.46|22.52|22.44|0
1642707840000|2022-01-20 19:44:00|22.54|22.46|22.52|22.44|22.54|22.46|22.49|22.41|0
1642707850000|2022-01-20 19:44:10|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|0
1642707860000|2022-01-20 19:44:20|22.56|22.48|22.54|22.46|22.56|22.48|22.54|22.46|0
1642707900000|2022-01-20 19:45:00|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|1
1642707910000|2022-01-20 19:45:10|22.49|22.41|22.49|22.41|22.54|22.46|22.49|22.41|2
1642707920000|2022-01-20 19:45:20|22.51|22.43|22.51|22.43|22.51|22.43|22.49|22.41|0
1642707930000|2022-01-20 19:45:30|22.49|22.41|22.51|22.43|22.54|22.46|22.49|22.41|0
1642707940000|2022-01-20 19:45:40|22.49|22.41|22.51|22.43|22.51|22.43|22.49|22.41|0
1642707950000|2022-01-20 19:45:50|22.54|22.46|22.49|22.41|22.54|22.46|22.49|22.41|1
1642707960000|2022-01-20 19:46:00|22.51|22.43|22.51|22.43|22.54|22.46|22.49|22.41|0
1642707970000|2022-01-20 19:46:10|22.54|22.46|22.51|22.43|22.54|22.46|22.49|22.41|2
1642707980000|2022-01-20 19:46:20|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1642707990000|2022-01-20 19:46:30|22.51|22.43|22.51|22.43|22.54|22.46|22.49|22.41|1
1642708000000|2022-01-20 19:46:40|22.54|22.46|22.51|22.43|22.54|22.46|22.49|22.41|0
1642708010000|2022-01-20 19:46:50|22.49|22.41|22.54|22.46|22.54|22.46|22.49|22.41|0
1642708020000|2022-01-20 19:47:00|22.56|22.48|22.54|22.46|22.56|22.48|22.54|22.46|0
1642708030000|2022-01-20 19:47:10|22.56|22.48|22.59|22.51|22.59|22.51|22.56|22.48|0
1642708060000|2022-01-20 19:47:40|22.61|22.53|22.59|22.51|22.64|22.56|22.59|22.51|5
1642708070000|2022-01-20 19:47:50|22.63|22.55|22.61|22.53|22.64|22.56|22.61|22.53|8
1642708080000|2022-01-20 19:48:00|22.59|22.51|22.64|22.56|22.64|22.56|22.59|22.51|18
1642708140000|2022-01-20 19:49:00|22.61|22.53|22.59|22.51|22.64|22.56|22.59|22.51|4
1642708150000|2022-01-20 19:49:10|22.57|22.49|22.54|22.46|22.59|22.51|22.54|22.46|0
1642708160000|2022-01-20 19:49:20|22.57|22.49|22.59|22.51|22.59|22.51|22.57|22.49|0
1642708170000|2022-01-20 19:49:30|22.57|22.49|22.54|22.46|22.57|22.49|22.54|22.46|0
1642708180000|2022-01-20 19:49:40|22.52|22.44|22.54|22.46|22.54|22.46|22.52|22.44|17
1642708190000|2022-01-20 19:49:50|22.52|22.44|22.54|22.46|22.54|22.46|22.52|22.44|0
1642708210000|2022-01-20 19:50:10|22.52|22.44|22.52|22.44|22.54|22.46|22.5|22.42|1
1642708220000|2022-01-20 19:50:20|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1642708260000|2022-01-20 19:51:00|22.52|22.44|22.52|22.44|22.54|22.46|22.5|22.42|2
1642708270000|2022-01-20 19:51:10|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|0
1642708280000|2022-01-20 19:51:20|22.54|22.46|22.54|22.46|22.54|22.46|22.52|22.44|0
1642708290000|2022-01-20 19:51:30|22.57|22.49|22.55|22.47|22.59|22.51|22.55|22.47|0
1642708300000|2022-01-20 19:51:40|22.57|22.49|22.57|22.49|22.59|22.51|22.55|22.47|0
1642708310000|2022-01-20 19:51:50|22.59|22.51|22.57|22.49|22.59|22.51|22.57|22.49|0
1642708320000|2022-01-20 19:52:00|22.55|22.47|22.57|22.49|22.59|22.51|22.55|22.47|1
1642708330000|2022-01-20 19:52:10|22.55|22.47|22.55|22.47|22.55|22.47|22.52|22.44|0
1642708350000|2022-01-20 19:52:30|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1642708360000|2022-01-20 19:52:40|22.59|22.51|22.55|22.47|22.59|22.51|22.55|22.47|0
1642708370000|2022-01-20 19:52:50|22.57|22.49|22.55|22.47|22.57|22.49|22.55|22.47|0
1642708380000|2022-01-20 19:53:00|22.52|22.44|22.54|22.46|22.54|22.46|22.52|22.44|0
1642708390000|2022-01-20 19:53:10|22.52|22.44|22.54|22.46|22.54|22.46|22.52|22.44|0
1642708400000|2022-01-20 19:53:20|22.55|22.47|22.54|22.46|22.55|22.47|22.52|22.44|0
1642708420000|2022-01-20 19:53:40|22.52|22.44|22.54|22.46|22.54|22.46|22.52|22.44|0
1642708430000|2022-01-20 19:53:50|22.52|22.44|22.54|22.46|22.54|22.46|22.52|22.44|0
1642708440000|2022-01-20 19:54:00|22.52|22.44|22.52|22.44|22.54|22.46|22.52|22.44|0
1642708450000|2022-01-20 19:54:10|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|0
1642708460000|2022-01-20 19:54:20|22.54|22.46|22.54|22.46|22.54|22.46|22.52|22.44|0
1642708470000|2022-01-20 19:54:30|22.52|22.44|22.52|22.44|22.54|22.46|22.5|22.42|1
1642708480000|2022-01-20 19:54:40|22.5|22.42|22.52|22.44|22.52|22.44|22.5|22.42|7
1642708490000|2022-01-20 19:54:50|22.5|22.42|22.5|22.42|22.52|22.44|22.5|22.42|0
1642708510000|2022-01-20 19:55:10|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1642708520000|2022-01-20 19:55:20|22.45|22.37|22.5|22.42|22.5|22.42|22.45|22.37|0
1642708530000|2022-01-20 19:55:30|22.47|22.39|22.5|22.42|22.5|22.42|22.47|22.39|0
1642708540000|2022-01-20 19:55:40|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|5
1642708570000|2022-01-20 19:56:10|22.5|22.42|22.52|22.44|22.52|22.44|22.5|22.42|5
1642708580000|2022-01-20 19:56:20|22.5|22.42|22.55|22.47|22.55|22.47|22.5|22.42|0
1642708620000|2022-01-20 19:57:00|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|3
1642708650000|2022-01-20 19:57:30|22.5|22.42|22.47|22.39|22.5|22.42|22.47|22.39|0
1642708680000|2022-01-20 19:58:00|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1642708690000|2022-01-20 19:58:10|22.52|22.44|22.52|22.44|22.52|22.44|22.5|22.42|0
1642708740000|2022-01-20 19:59:00|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|0
1642708750000|2022-01-20 19:59:10|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|0
1642708770000|2022-01-20 19:59:30|22.5|22.42|22.5|22.42|22.52|22.44|22.5|22.42|0
1642708780000|2022-01-20 19:59:40|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1642708830000|2022-01-20 20:00:30|22.5|22.42|22.5|22.42|22.52|22.44|22.5|22.42|0
1642708850000|2022-01-20 20:00:50|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|1
1642708870000|2022-01-20 20:01:10|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1642708890000|2022-01-20 20:01:30|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1642708910000|2022-01-20 20:01:50|22.5|22.42|22.5|22.42|22.52|22.44|22.5|22.42|0
1642708920000|2022-01-20 20:02:00|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1642708950000|2022-01-20 20:02:30|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1642708960000|2022-01-20 20:02:40|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1642708980000|2022-01-20 20:03:00|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1642709010000|2022-01-20 20:03:30|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1642709030000|2022-01-20 20:03:50|22.54|22.46|22.59|22.51|22.59|22.51|22.54|22.46|0
1642709040000|2022-01-20 20:04:00|22.61|22.53|22.64|22.56|22.64|22.56|22.61|22.53|3
1642709050000|2022-01-20 20:04:10|22.62|22.54|22.64|22.56|22.64|22.56|22.62|22.54|0
1642709100000|2022-01-20 20:05:00|22.62|22.54|22.59|22.51|22.62|22.54|22.59|22.51|1
1642709110000|2022-01-20 20:05:10|22.61|22.53|22.62|22.54|22.62|22.54|22.61|22.53|0
1642709140000|2022-01-20 20:05:40|22.61|22.53|22.59|22.51|22.61|22.53|22.59|22.51|0
1642709150000|2022-01-20 20:05:50|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|4
1642709180000|2022-01-20 20:06:20|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|0
1642709200000|2022-01-20 20:06:40|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|5
1642709230000|2022-01-20 20:07:10|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|0
1642709250000|2022-01-20 20:07:30|22.73|22.65|22.71|22.63|22.74|22.66|22.71|22.63|6
1642709300000|2022-01-20 20:08:20|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|0
1642709320000|2022-01-20 20:08:40|22.78|22.7|22.78|22.7|22.81|22.73|22.78|22.7|28
1642709330000|2022-01-20 20:08:50|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1642709340000|2022-01-20 20:09:00|22.78|22.7|22.81|22.73|22.81|22.73|22.78|22.7|0
1642709350000|2022-01-20 20:09:10|22.78|22.7|22.81|22.73|22.81|22.73|22.78|22.7|0
1642709370000|2022-01-20 20:09:30|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|4
1642709410000|2022-01-20 20:10:10|22.78|22.7|22.76|22.68|22.78|22.7|22.76|22.68|3
1642709420000|2022-01-20 20:10:20|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|0
1642709440000|2022-01-20 20:10:40|22.76|22.68|22.73|22.65|22.76|22.68|22.73|22.65|19
1642709450000|2022-01-20 20:10:50|22.74|22.66|22.76|22.68|22.78|22.7|22.74|22.66|20
1642709460000|2022-01-20 20:11:00|22.73|22.65|22.71|22.63|22.73|22.65|22.71|22.63|0
1642709470000|2022-01-20 20:11:10|22.73|22.65|22.73|22.65|22.73|22.65|22.71|22.63|0
1642709480000|2022-01-20 20:11:20|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1642709490000|2022-01-20 20:11:30|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|0
1642709520000|2022-01-20 20:12:00|22.8|22.72|22.81|22.73|22.81|22.73|22.8|22.72|0
1642709550000|2022-01-20 20:12:30|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1642709560000|2022-01-20 20:12:40|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1642709580000|2022-01-20 20:13:00|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1642709590000|2022-01-20 20:13:10|||||||||5
1642709600000|2022-01-20 20:13:20|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|25
1642709610000|2022-01-20 20:13:30|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|0
1642709620000|2022-01-20 20:13:40|22.83|22.75|22.88|22.8|22.88|22.8|22.83|22.75|2
1642709630000|2022-01-20 20:13:50|22.85|22.77|22.88|22.8|22.88|22.8|22.83|22.75|16
1642709640000|2022-01-20 20:14:00|22.9|22.82|22.9|22.82|22.9|22.82|22.9|22.82|0
1642709650000|2022-01-20 20:14:10|22.93|22.85|22.9|22.82|22.93|22.85|22.9|22.82|0
1642709660000|2022-01-20 20:14:20|22.93|22.85|22.93|22.85|22.93|22.85|22.9|22.82|0
1642709680000|2022-01-20 20:14:40|22.9|22.82|22.9|22.82|22.9|22.82|22.9|22.82|0
1642709690000|2022-01-20 20:14:50|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|0
1642709700000|2022-01-20 20:15:00|22.9|22.82|22.9|22.82|22.9|22.82|22.88|22.8|0
1642709710000|2022-01-20 20:15:10|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|0
1642709720000|2022-01-20 20:15:20|22.9|22.82|22.87|22.79|22.9|22.82|22.83|22.75|24
1642709730000|2022-01-20 20:15:30|||||||||4
1642709760000|2022-01-20 20:16:00|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|1
1642709770000|2022-01-20 20:16:10|22.95|22.87|22.95|22.87|22.97|22.89|22.95|22.87|15
1642709800000|2022-01-20 20:16:40|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|0
1642709810000|2022-01-20 20:16:50|22.95|22.87|22.9|22.82|22.95|22.87|22.9|22.82|0
1642709820000|2022-01-20 20:17:00|22.88|22.8|22.9|22.82|22.9|22.82|22.88|22.8|0
1642709850000|2022-01-20 20:17:30|22.92|22.84|22.9|22.82|22.92|22.84|22.88|22.8|0
1642709870000|2022-01-20 20:17:50|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|0
1642709920000|2022-01-20 20:18:40|22.88|22.8|22.87|22.79|22.88|22.8|22.87|22.79|1
1642709930000|2022-01-20 20:18:50|||||||||1
1642709940000|2022-01-20 20:19:00|||||||||1
1642709960000|2022-01-20 20:19:20|||||||||1
1642709970000|2022-01-20 20:19:30|22.83|22.75|22.87|22.79|22.87|22.79|22.83|22.75|12
1642709980000|2022-01-20 20:19:40|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|6
1642710030000|2022-01-20 20:20:30|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|0
1642710060000|2022-01-20 20:21:00|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|21
1642710070000|2022-01-20 20:21:10|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|0
1642710090000|2022-01-20 20:21:30|22.95|22.87|23.02|22.94|23.02|22.94|22.95|22.87|48
1642710100000|2022-01-20 20:21:40|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1642710130000|2022-01-20 20:22:10|||||||||2
1642710180000|2022-01-20 20:23:00|||||||||3
1642710190000|2022-01-20 20:23:10|23.02|22.94|23.07|22.99|23.07|22.99|23.02|22.94|8
1642710210000|2022-01-20 20:23:30|23.09|23.01|23.12|23.04|23.12|23.04|23.09|23.01|24
1642710230000|2022-01-20 20:23:50|||||||||1
1642710240000|2022-01-20 20:24:00|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|4
1642710260000|2022-01-20 20:24:20|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|0
1642710310000|2022-01-20 20:25:10|23.11|23.03|23.12|23.04|23.12|23.04|23.11|23.03|0
1642710330000|2022-01-20 20:25:30|||||||||14
1642710380000|2022-01-20 20:26:20|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|253
1642710420000|2022-01-20 20:27:00|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|24
1642710430000|2022-01-20 20:27:10|23.21|23.13|23.21|23.13|23.21|23.13|23.17|23.09|13
1642710440000|2022-01-20 20:27:20|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|2
1642710450000|2022-01-20 20:27:30|23.17|23.09|23.21|23.13|23.21|23.13|23.17|23.09|15
1642710460000|2022-01-20 20:27:40|||||||||25
1642710470000|2022-01-20 20:27:50|23.19|23.11|23.19|23.11|23.21|23.13|23.17|23.09|3
1642710480000|2022-01-20 20:28:00|23.21|23.13|23.26|23.18|23.26|23.18|23.21|23.13|6
1642710490000|2022-01-20 20:28:10|23.29|23.21|23.26|23.18|23.29|23.21|23.26|23.18|0
1642710500000|2022-01-20 20:28:20|23.24|23.16|23.3|23.22|23.3|23.22|23.24|23.16|9
1642710510000|2022-01-20 20:28:30|23.26|23.18|23.3|23.22|23.3|23.22|23.26|23.18|23
1642710520000|2022-01-20 20:28:40|23.28|23.2|23.3|23.22|23.3|23.22|23.28|23.2|18
1642710530000|2022-01-20 20:28:50|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|18
1642710550000|2022-01-20 20:29:10|||||||||1
1642710560000|2022-01-20 20:29:20|23.21|23.13|23.26|23.18|23.26|23.18|23.21|23.13|4
1642710600000|2022-01-20 20:30:00|23.31|23.23|23.36|23.28|23.36|23.28|23.31|23.23|4
1642710610000|2022-01-20 20:30:10|23.34|23.26|23.34|23.26|23.34|23.26|23.34|23.26|3
1642710620000|2022-01-20 20:30:20|23.36|23.28|23.36|23.28|23.36|23.28|23.36|23.28|0
1642710640000|2022-01-20 20:30:40|||||||||5
1642710650000|2022-01-20 20:30:50|23.34|23.26|23.31|23.23|23.34|23.26|23.31|23.23|2
1642710660000|2022-01-20 20:31:00|23.33|23.25|23.31|23.23|23.33|23.25|23.31|23.23|1
1642710670000|2022-01-20 20:31:10|23.28|23.2|23.23|23.15|23.28|23.2|23.23|23.15|10
1642710680000|2022-01-20 20:31:20|23.24|23.16|23.26|23.18|23.26|23.18|23.24|23.16|0
1642710690000|2022-01-20 20:31:30|23.23|23.15|23.21|23.13|23.23|23.15|23.21|23.13|0
1642710700000|2022-01-20 20:31:40|23.16|23.08|23.23|23.15|23.24|23.16|23.16|23.08|7
1642710720000|2022-01-20 20:32:00|23.26|23.18|23.24|23.16|23.26|23.18|23.24|23.16|0
1642710730000|2022-01-20 20:32:10|23.23|23.15|23.26|23.18|23.26|23.18|23.23|23.15|0
1642710740000|2022-01-20 20:32:20|23.29|23.21|23.29|23.21|23.29|23.21|23.28|23.2|28
1642710750000|2022-01-20 20:32:30|23.28|23.2|23.33|23.25|23.33|23.25|23.28|23.2|0
1642710760000|2022-01-20 20:32:40|23.34|23.26|23.34|23.26|23.34|23.26|23.34|23.26|0
1642710770000|2022-01-20 20:32:50|23.31|23.23|23.33|23.25|23.33|23.25|23.31|23.23|0
1642710780000|2022-01-20 20:33:00|23.34|23.26|23.31|23.23|23.34|23.26|23.31|23.23|0
1642710790000|2022-01-20 20:33:10|23.29|23.21|23.24|23.16|23.29|23.21|23.24|23.16|1
1642710800000|2022-01-20 20:33:20|23.19|23.11|23.21|23.13|23.21|23.13|23.19|23.11|0
1642710810000|2022-01-20 20:33:30|23.23|23.15|23.19|23.11|23.23|23.15|23.16|23.08|10
1642710820000|2022-01-20 20:33:40|23.21|23.13|23.23|23.15|23.23|23.15|23.21|23.13|2
1642710840000|2022-01-20 20:34:00|23.21|23.13|23.19|23.11|23.21|23.13|23.19|23.11|1
1642710850000|2022-01-20 20:34:10|23.16|23.08|23.18|23.1|23.18|23.1|23.16|23.08|0
1642710860000|2022-01-20 20:34:20|23.21|23.13|23.23|23.15|23.23|23.15|23.21|23.13|0
1642710900000|2022-01-20 20:35:00|23.26|23.18|23.28|23.2|23.28|23.2|23.26|23.18|0
1642710910000|2022-01-20 20:35:10|23.24|23.16|23.28|23.2|23.28|23.2|23.24|23.16|0
1642710950000|2022-01-20 20:35:50|23.29|23.21|23.28|23.2|23.29|23.21|23.28|23.2|0
1642710960000|2022-01-20 20:36:00|23.29|23.21|23.29|23.21|23.29|23.21|23.29|23.21|0
1642710970000|2022-01-20 20:36:10|23.28|23.2|23.28|23.2|23.29|23.21|23.26|23.18|0
1642710980000|2022-01-20 20:36:20|23.31|23.23|23.31|23.23|23.33|23.25|23.31|23.23|1
1642710990000|2022-01-20 20:36:30|23.33|23.25|23.31|23.23|23.35|23.27|23.31|23.23|1
1642711000000|2022-01-20 20:36:40|23.38|23.3|23.36|23.28|23.38|23.3|23.36|23.28|5
1642711010000|2022-01-20 20:36:50|23.38|23.3|23.38|23.3|23.38|23.3|23.38|23.3|0
1642711030000|2022-01-20 20:37:10|23.41|23.33|23.43|23.35|23.43|23.35|23.41|23.33|0
1642711040000|2022-01-20 20:37:20|23.44|23.36|23.44|23.36|23.44|23.36|23.44|23.36|0
1642711050000|2022-01-20 20:37:30|23.43|23.35|23.43|23.35|23.43|23.35|23.43|23.35|0
1642711130000|2022-01-20 20:38:50|23.46|23.38|23.48|23.4|23.48|23.4|23.46|23.38|0
1642711140000|2022-01-20 20:39:00|23.46|23.38|23.48|23.4|23.48|23.4|23.46|23.38|1
1642711150000|2022-01-20 20:39:10|23.51|23.43|23.46|23.38|23.51|23.43|23.46|23.38|5
1642711160000|2022-01-20 20:39:20|23.41|23.33|23.41|23.33|23.41|23.33|23.41|23.33|3
1642711170000|2022-01-20 20:39:30|23.39|23.31|23.36|23.28|23.39|23.31|23.36|23.28|6
1642711180000|2022-01-20 20:39:40|23.38|23.3|23.36|23.28|23.38|23.3|23.36|23.28|0
1642711200000|2022-01-20 20:40:00|23.34|23.26|23.34|23.26|23.34|23.26|23.34|23.26|3
1642711210000|2022-01-20 20:40:10|23.33|23.25|23.36|23.28|23.38|23.3|23.33|23.25|3
1642711230000|2022-01-20 20:40:30|23.38|23.3|23.38|23.3|23.43|23.35|23.36|23.28|6
1642711270000|2022-01-20 20:41:10|23.36|23.28|23.36|23.28|23.36|23.28|23.36|23.28|0
1642711280000|2022-01-20 20:41:20|23.33|23.25|23.33|23.25|23.33|23.25|23.33|23.25|0
1642711290000|2022-01-20 20:41:30|23.28|23.2|23.28|23.2|23.31|23.23|23.28|23.2|0
1642711300000|2022-01-20 20:41:40|23.3|23.22|23.28|23.2|23.3|23.22|23.28|23.2|0
1642711310000|2022-01-20 20:41:50|23.3|23.22|23.33|23.25|23.33|23.25|23.3|23.22|0
1642711320000|2022-01-20 20:42:00|23.35|23.27|23.35|23.27|23.38|23.3|23.35|23.27|0
1642711340000|2022-01-20 20:42:20|23.38|23.3|23.35|23.27|23.38|23.3|23.35|23.27|0
1642711360000|2022-01-20 20:42:40|23.37|23.29|23.38|23.3|23.38|23.3|23.37|23.29|0
1642711370000|2022-01-20 20:42:50|23.42|23.34|23.43|23.35|23.43|23.35|23.42|23.34|0
1642711400000|2022-01-20 20:43:20|23.4|23.32|23.42|23.34|23.42|23.34|23.4|23.32|0
1642711410000|2022-01-20 20:43:30|23.43|23.35|23.43|23.35|23.43|23.35|23.43|23.35|0
1642711420000|2022-01-20 20:43:40|23.42|23.34|23.4|23.32|23.42|23.34|23.4|23.32|0
1642711430000|2022-01-20 20:43:50|23.42|23.34|23.42|23.34|23.42|23.34|23.4|23.32|0
1642711440000|2022-01-20 20:44:00|23.43|23.35|23.43|23.35|23.43|23.35|23.43|23.35|0
1642711470000|2022-01-20 20:44:30|23.45|23.37|23.47|23.39|23.47|23.39|23.45|23.37|0
1642711490000|2022-01-20 20:44:50|23.45|23.37|23.47|23.39|23.47|23.39|23.45|23.37|0
1642711500000|2022-01-20 20:45:00|23.5|23.42|23.5|23.42|23.5|23.42|23.5|23.42|5
1642711510000|2022-01-20 20:45:10|23.55|23.47|23.55|23.47|23.55|23.47|23.52|23.44|7
1642711530000|2022-01-20 20:45:30|23.57|23.49|23.57|23.49|23.57|23.49|23.57|23.49|3
1642711540000|2022-01-20 20:45:40|23.55|23.47|23.55|23.47|23.55|23.47|23.55|23.47|0
1642711550000|2022-01-20 20:45:50|||||||||2
1642711560000|2022-01-20 20:46:00|23.57|23.49|23.55|23.47|23.57|23.49|23.55|23.47|0
1642711570000|2022-01-20 20:46:10|23.52|23.44|23.54|23.46|23.54|23.46|23.52|23.44|5
1642711580000|2022-01-20 20:46:20|23.5|23.42|23.55|23.47|23.55|23.47|23.5|23.42|31
1642711590000|2022-01-20 20:46:30|23.57|23.49|23.57|23.49|23.57|23.49|23.57|23.49|1
1642711600000|2022-01-20 20:46:40|23.6|23.52|23.57|23.49|23.6|23.52|23.55|23.47|21
1642711610000|2022-01-20 20:46:50|23.6|23.52|23.58|23.5|23.6|23.52|23.58|23.5|0
1642711620000|2022-01-20 20:47:00|23.57|23.49|23.57|23.49|23.6|23.52|23.57|23.49|0
1642711630000|2022-01-20 20:47:10|23.55|23.47|23.57|23.49|23.57|23.49|23.55|23.47|0
1642711640000|2022-01-20 20:47:20|23.55|23.47|23.57|23.49|23.57|23.49|23.55|23.47|0
1642711650000|2022-01-20 20:47:30|23.6|23.52|23.58|23.5|23.6|23.52|23.58|23.5|0
1642711660000|2022-01-20 20:47:40|23.6|23.52|23.58|23.5|23.6|23.52|23.58|23.5|0
1642711670000|2022-01-20 20:47:50|23.6|23.52|23.6|23.52|23.6|23.52|23.6|23.52|1
1642711680000|2022-01-20 20:48:00|23.58|23.5|23.57|23.49|23.58|23.5|23.57|23.49|0
1642711690000|2022-01-20 20:48:10|23.55|23.47|23.57|23.49|23.57|23.49|23.55|23.47|0
1642711700000|2022-01-20 20:48:20|23.58|23.5|23.6|23.52|23.6|23.52|23.58|23.5|1
1642711720000|2022-01-20 20:48:40|23.67|23.59|23.65|23.57|23.67|23.59|23.65|23.57|1
1642711730000|2022-01-20 20:48:50|23.67|23.59|23.67|23.59|23.67|23.59|23.67|23.59|0
1642711740000|2022-01-20 20:49:00|23.69|23.61|23.67|23.59|23.69|23.61|23.67|23.59|1
1642711750000|2022-01-20 20:49:10|23.69|23.61|23.72|23.64|23.72|23.64|23.69|23.61|7
1642711780000|2022-01-20 20:49:40|23.7|23.62|23.7|23.62|23.7|23.62|23.7|23.62|0
1642711800000|2022-01-20 20:50:00|23.75|23.67|23.72|23.64|23.77|23.69|23.72|23.64|3
1642711820000|2022-01-20 20:50:20|23.7|23.62|23.66|23.58|23.7|23.62|23.63|23.55|0
1642711830000|2022-01-20 20:50:30|23.65|23.57|23.67|23.59|23.67|23.59|23.6|23.52|6
1642711840000|2022-01-20 20:50:40|23.65|23.57|23.72|23.64|23.72|23.64|23.65|23.57|1
1642711850000|2022-01-20 20:50:50|23.7|23.62|23.7|23.62|23.7|23.62|23.7|23.62|0
1642711860000|2022-01-20 20:51:00|23.72|23.64|23.67|23.59|23.72|23.64|23.67|23.59|1
1642711870000|2022-01-20 20:51:10|23.68|23.6|23.72|23.64|23.72|23.64|23.67|23.59|0
1642711900000|2022-01-20 20:51:40|23.73|23.65|23.73|23.65|23.73|23.65|23.73|23.65|0
1642711910000|2022-01-20 20:51:50|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|3
1642711920000|2022-01-20 20:52:00|23.8|23.72|23.8|23.72|23.8|23.72|23.8|23.72|1
1642711930000|2022-01-20 20:52:10|23.84|23.76|23.85|23.77|23.85|23.77|23.84|23.76|33
1642711940000|2022-01-20 20:52:20|23.89|23.81|23.87|23.79|23.89|23.81|23.87|23.79|6
1642711950000|2022-01-20 20:52:30|23.92|23.84|23.87|23.79|23.92|23.84|23.87|23.79|11
1642711980000|2022-01-20 20:53:00|23.89|23.81|23.87|23.79|23.92|23.84|23.87|23.79|4
1642711990000|2022-01-20 20:53:10|23.89|23.81|23.92|23.84|23.92|23.84|23.89|23.81|0
1642712000000|2022-01-20 20:53:20|23.89|23.81|23.92|23.84|23.92|23.84|23.89|23.81|0
1642712020000|2022-01-20 20:53:40|23.89|23.81|23.92|23.84|23.92|23.84|23.89|23.81|0
1642712050000|2022-01-20 20:54:10|23.94|23.86|23.99|23.91|23.99|23.91|23.94|23.86|12
1642712060000|2022-01-20 20:54:20|24.01|23.93|24.02|23.94|24.02|23.94|24.01|23.93|25
1642712070000|2022-01-20 20:54:30|23.99|23.91|23.99|23.91|23.99|23.91|23.99|23.91|5
1642712080000|2022-01-20 20:54:40|24.02|23.94|24.06|23.98|24.06|23.98|24.02|23.94|5
1642712090000|2022-01-20 20:54:50|24.17|23.92|24.06|23.98|24.17|24.03|24.04|23.92|25
1642712100000|2022-01-20 20:55:00|24.09|24.01|24.05|23.97|24.11|24.03|24.04|23.96|10
1642712110000|2022-01-20 20:55:10|24.04|23.96|24.04|23.96|24.04|23.96|24.04|23.96|11
1642712120000|2022-01-20 20:55:20|24.11|24.03|24.12|24.04|24.12|24.04|24.07|23.99|54
1642712130000|2022-01-20 20:55:30|24.09|24.01|24.11|24.03|24.12|24.04|24.09|24.01|0
1642712140000|2022-01-20 20:55:40|||||||||5
1642712150000|2022-01-20 20:55:50|24.18|24.1|24.18|24.1|24.18|24.1|24.16|24.08|46
1642712160000|2022-01-20 20:56:00|24.14|24.06|24.11|24.03|24.14|24.06|24.11|24.03|35
1642712170000|2022-01-20 20:56:10|24.14|24.06|24.11|24.03|24.16|24.08|24.11|24.03|0
1642712180000|2022-01-20 20:56:20|24.14|24.06|24.12|24.04|24.14|24.06|24.11|24.03|8
1642712190000|2022-01-20 20:56:30|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|1
1642712200000|2022-01-20 20:56:40|24.09|24.01|24.02|23.94|24.11|24.03|24.02|23.94|0
1642712210000|2022-01-20 20:56:50|24.04|23.96|24.02|23.94|24.06|23.98|24.02|23.94|1
1642712220000|2022-01-20 20:57:00|24.04|23.96|24.09|24.01|24.12|24.04|24.04|23.96|11
1642712230000|2022-01-20 20:57:10|24.07|23.99|24.09|24.01|24.1|24.02|24.07|23.99|0
1642712240000|2022-01-20 20:57:20|24.07|23.99|24.04|23.96|24.07|23.99|24.04|23.96|0
1642712250000|2022-01-20 20:57:30|||||||||1
1642712260000|2022-01-20 20:57:40|24.02|23.94|24.02|23.94|24.04|23.96|23.99|23.91|1
1642712270000|2022-01-20 20:57:50|24.04|23.96|23.99|23.91|24.04|23.96|23.97|23.89|0
1642712280000|2022-01-20 20:58:00|23.97|23.89|23.94|23.86|23.97|23.89|23.92|23.84|1
1642712290000|2022-01-20 20:58:10|23.92|23.84|23.92|23.84|23.92|23.84|23.92|23.84|3
1642712300000|2022-01-20 20:58:20|23.94|23.86|23.95|23.87|23.95|23.87|23.92|23.84|0
1642712310000|2022-01-20 20:58:30|23.99|23.91|23.99|23.91|23.99|23.91|23.97|23.89|12
1642712320000|2022-01-20 20:58:40|24|23.92|23.99|23.91|24|23.92|23.99|23.91|0
1642712330000|2022-01-20 20:58:50|24|23.92|24.04|23.96|24.04|23.96|24|23.92|36
1642712340000|2022-01-20 20:59:00|24.07|23.99|24.11|24.03|24.11|24.03|24.07|23.99|0
1642712350000|2022-01-20 20:59:10|24.09|24.01|24.04|23.96|24.09|24.01|24.04|23.96|24
1642712360000|2022-01-20 20:59:20|24.02|23.94|24.03|23.95|24.04|23.96|23.99|23.91|17
1642712370000|2022-01-20 20:59:30|||||||||38
1642712380000|2022-01-20 20:59:40|23.99|23.91|24.03|23.95|24.03|23.95|23.99|23.91|26
1642724100000|2022-01-21 00:15:00|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|0
1642724130000|2022-01-21 00:15:30|23.97|23.67|23.97|23.67|23.97|23.67|23.97|23.67|0
1642724150000|2022-01-21 00:15:50|24.17|24.09|23.97|23.67|24.28|24.13|23.97|23.67|1
1642724160000|2022-01-21 00:16:00|24.24|23.99|24.24|23.99|24.24|23.99|24.24|23.99|0
1642724190000|2022-01-21 00:16:30|24.27|24.02|24.24|23.99|24.27|24.02|24.24|23.99|0
1642724200000|2022-01-21 00:16:40|24.27|24.02|24.24|23.99|24.27|24.02|24.24|23.99|0
1642724370000|2022-01-21 00:19:30|24|23.7|24|23.7|24|23.7|24|23.7|0
1642724380000|2022-01-21 00:19:40|23.97|23.67|24.21|24.13|24.21|24.13|23.97|23.67|1
1642724390000|2022-01-21 00:19:50|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|0
1642724420000|2022-01-21 00:20:20|24.21|24.13|24.18|24.1|24.21|24.13|24.18|24.1|0
1642724430000|2022-01-21 00:20:30|24.09|23.79|24.09|23.79|24.09|23.79|24.09|23.79|1
1642724450000|2022-01-21 00:20:50|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|0
1642724460000|2022-01-21 00:21:00|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|0
1642724470000|2022-01-21 00:21:10|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|0
1642724480000|2022-01-21 00:21:20|24.17|23.92|24.06|23.76|24.17|23.92|24.06|23.76|0
1642724490000|2022-01-21 00:21:30|24.1|24.02|24.16|24.08|24.16|24.08|24.1|24.02|0
1642724500000|2022-01-21 00:21:40|24.08|23.78|24.18|24.1|24.18|24.1|24.08|23.78|2
1642724550000|2022-01-21 00:22:30|24.17|24.09|24.17|24.09|24.17|24.09|24.17|24.09|2
1642724560000|2022-01-21 00:22:40|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|0
1642724570000|2022-01-21 00:22:50|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|0
1642724590000|2022-01-21 00:23:10|24.18|24.1|24.1|23.8|24.18|24.1|24.1|23.8|2
1642724600000|2022-01-21 00:23:20|24.06|23.76|24.06|23.76|24.06|23.76|24.06|23.76|0
1642724620000|2022-01-21 00:23:40|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|0
1642724640000|2022-01-21 00:24:00|24.08|24|24.03|23.73|24.08|24|24.03|23.73|1
1642724650000|2022-01-21 00:24:10|24.06|23.98|24.03|23.73|24.06|23.98|24.03|23.73|1
1642724660000|2022-01-21 00:24:20|24.07|23.82|24.09|24.01|24.12|24.01|24.07|23.82|0
1642724790000|2022-01-21 00:26:30|24.22|23.97|24.22|23.97|24.22|23.97|24.22|23.97|0
1642724800000|2022-01-21 00:26:40|24.21|23.96|24.1|23.8|24.21|23.96|24.1|23.8|1
1642724850000|2022-01-21 00:27:30|24.21|23.96|24.22|23.97|24.22|23.97|24.21|23.96|0
1642724930000|2022-01-21 00:28:50|24.21|23.96|23.99|23.69|24.21|23.96|23.99|23.69|3
1642724950000|2022-01-21 00:29:10|24.22|23.97|24.22|23.97|24.22|23.97|24.22|23.97|5
1642724960000|2022-01-21 00:29:20|24.2|23.95|24.2|23.95|24.2|23.95|24.2|23.95|0
1642725100000|2022-01-21 00:31:40|24.19|23.94|24.19|23.94|24.19|23.94|24.19|23.94|0
1642725120000|2022-01-21 00:32:00|24.16|23.91|24.05|23.75|24.16|23.91|24.05|23.75|0
1642725130000|2022-01-21 00:32:10|24.04|23.74|24.17|24.09|24.17|24.09|24.04|23.74|3
1642725150000|2022-01-21 00:32:30|24.21|24.13|24.47|24.17|24.47|24.17|24.21|24.13|4
1642725180000|2022-01-21 00:33:00|24.41|24.11|24.38|24.08|24.41|24.11|24.38|24.08|0
1642725190000|2022-01-21 00:33:10|24.28|23.98|24.28|23.98|24.28|23.98|24.28|23.98|0
1642725200000|2022-01-21 00:33:20|24.44|24.14|24.48|24.18|24.48|24.18|24.44|24.14|0
1642725250000|2022-01-21 00:34:10|24.31|24.01|24.31|24.01|24.31|24.01|24.31|24.01|0
1642725260000|2022-01-21 00:34:20|24.48|24.18|24.5|24.2|24.5|24.2|24.48|24.18|4
1642725590000|2022-01-21 00:39:50|24.48|24.18|24.48|24.18|24.48|24.18|24.48|24.18|0
1642725750000|2022-01-21 00:42:30|24.49|24.19|24.49|24.19|24.49|24.19|24.49|24.19|0
1642725930000|2022-01-21 00:45:30|24.51|24.21|24.51|24.21|24.51|24.21|24.51|24.21|5
1642725940000|2022-01-21 00:45:40|24.47|24.17|24.47|24.17|24.47|24.17|24.47|24.17|0
1642725970000|2022-01-21 00:46:10|24.52|24.22|24.49|24.19|24.54|24.24|24.49|24.19|0
1642725980000|2022-01-21 00:46:20|24.47|24.17|24.49|24.19|24.49|24.19|24.47|24.17|0
1642726000000|2022-01-21 00:46:40|24.51|24.21|24.51|24.21|24.51|24.21|24.51|24.21|1
1642726010000|2022-01-21 00:46:50|24.49|24.19|24.48|24.18|24.49|24.19|24.48|24.18|2
1642726020000|2022-01-21 00:47:00|24.46|24.16|24.48|24.18|24.48|24.18|24.46|24.16|1
1642726030000|2022-01-21 00:47:10|24.49|24.19|24.49|24.19|24.49|24.19|24.49|24.19|2
1642726200000|2022-01-21 00:50:00|24.48|24.18|24.48|24.18|24.48|24.18|24.48|24.18|0
1642726210000|2022-01-21 00:50:10|24.49|24.19|24.49|24.19|24.49|24.19|24.49|24.19|0
1642726240000|2022-01-21 00:50:40|24.48|24.18|24.48|24.18|24.48|24.18|24.48|24.18|0
1642726270000|2022-01-21 00:51:10|24.52|24.22|24.52|24.22|24.52|24.22|24.51|24.21|0
1642726280000|2022-01-21 00:51:20|24.51|24.21|24.51|24.21|24.52|24.22|24.51|24.21|0
1642726330000|2022-01-21 00:52:10|24.49|24.19|24.51|24.21|24.51|24.21|24.48|24.18|0
1642726350000|2022-01-21 00:52:30|24.48|24.18|24.51|24.21|24.51|24.21|24.48|24.18|0
1642726360000|2022-01-21 00:52:40|24.49|24.19|24.51|24.21|24.51|24.21|24.48|24.18|0
1642726370000|2022-01-21 00:52:50|24.49|24.19|24.49|24.19|24.49|24.19|24.49|24.19|0
1642726380000|2022-01-21 00:53:00|24.48|24.18|24.48|24.18|24.48|24.18|24.48|24.18|0
1642726450000|2022-01-21 00:54:10|24.49|24.19|24.51|24.21|24.51|24.21|24.49|24.19|0
1642726470000|2022-01-21 00:54:30|24.52|24.22|24.52|24.22|24.52|24.22|24.52|24.22|0
1642726480000|2022-01-21 00:54:40|24.51|24.21|24.54|24.24|24.54|24.24|24.51|24.21|0
1642726500000|2022-01-21 00:55:00|24.52|24.22|24.51|24.21|24.52|24.22|24.51|24.21|0
1642726510000|2022-01-21 00:55:10|24.53|24.23|24.53|24.23|24.53|24.23|24.53|24.23|0
1642726530000|2022-01-21 00:55:30|24.56|24.26|24.51|24.26|24.56|24.26|24.51|24.26|0
1642726610000|2022-01-21 00:56:50|24.58|24.28|24.58|24.28|24.58|24.28|24.58|24.28|1
1642726650000|2022-01-21 00:57:30|24.57|24.27|24.57|24.27|24.57|24.27|24.57|24.27|0
1642726660000|2022-01-21 00:57:40|24.58|24.28|24.57|24.27|24.58|24.28|24.57|24.27|0
1642726680000|2022-01-21 00:58:00|24.58|24.28|24.55|24.25|24.58|24.28|24.55|24.25|0
1642726700000|2022-01-21 00:58:20|24.57|24.27|24.55|24.25|24.57|24.27|24.55|24.25|0
1642726770000|2022-01-21 00:59:30|24.57|24.27|24.58|24.28|24.58|24.28|24.57|24.27|0
1642726800000|2022-01-21 01:00:00|24.55|24.25|24.55|24.25|24.58|24.28|24.55|24.25|0
1642726820000|2022-01-21 01:00:20|24.57|24.27|24.57|24.27|24.57|24.27|24.57|24.27|0
1642726830000|2022-01-21 01:00:30|24.58|24.28|24.58|24.28|24.58|24.28|24.58|24.28|0
1642726860000|2022-01-21 01:01:00|24.57|24.27|24.55|24.25|24.57|24.27|24.55|24.25|0
1642726870000|2022-01-21 01:01:10|24.57|24.27|24.57|24.27|24.57|24.27|24.57|24.27|0
1642726880000|2022-01-21 01:01:20|24.55|24.25|24.51|24.21|24.55|24.25|24.51|24.21|0
1642726890000|2022-01-21 01:01:30|24.5|24.2|24.5|24.2|24.51|24.21|24.5|24.2|0
1642726900000|2022-01-21 01:01:40|24.51|24.21|24.53|24.23|24.53|24.23|24.51|24.21|0
1642727010000|2022-01-21 01:03:30|24.56|24.26|24.58|24.28|24.58|24.28|24.56|24.26|0
1642727120000|2022-01-21 01:05:20|24.55|24.25|24.55|24.25|24.55|24.25|24.55|24.25|0
1642727160000|2022-01-21 01:06:00|24.57|24.27|24.58|24.28|24.58|24.28|24.57|24.27|0
1642727310000|2022-01-21 01:08:30|24.61|24.31|24.61|24.31|24.61|24.31|24.61|24.31|0
1642727380000|2022-01-21 01:09:40|24.6|24.35|24.6|24.35|24.6|24.35|24.6|24.35|0
1642727390000|2022-01-21 01:09:50|24.63|24.38|24.61|24.36|24.63|24.38|24.61|24.36|0
1642727520000|2022-01-21 01:12:00|24.63|24.38|24.74|24.49|24.74|24.49|24.63|24.38|1
1642727530000|2022-01-21 01:12:10|24.76|24.68|24.76|24.68|24.79|24.68|24.76|24.49|4
1642727580000|2022-01-21 01:13:00|24.77|24.69|24.76|24.68|24.77|24.69|24.76|24.68|0
1642727660000|2022-01-21 01:14:20|||||||||1
1642727680000|2022-01-21 01:14:40|24.73|24.48|24.76|24.46|24.76|24.48|24.73|24.46|3
1642727690000|2022-01-21 01:14:50|24.75|24.45|24.76|24.46|24.76|24.46|24.75|24.45|0
1642727700000|2022-01-21 01:15:00|24.73|24.43|24.73|24.43|24.73|24.43|24.73|24.43|0
1642727720000|2022-01-21 01:15:20|24.76|24.46|24.73|24.43|24.76|24.46|24.73|24.43|0
1642727740000|2022-01-21 01:15:40|24.75|24.45|24.73|24.43|24.76|24.46|24.73|24.43|0
1642727750000|2022-01-21 01:15:50|24.75|24.45|24.75|24.45|24.75|24.45|24.75|24.45|0
1642727760000|2022-01-21 01:16:00|24.76|24.46|24.76|24.46|24.76|24.46|24.76|24.46|0
1642727780000|2022-01-21 01:16:20|24.73|24.43|24.73|24.43|24.76|24.46|24.73|24.43|0
1642727790000|2022-01-21 01:16:30|24.75|24.45|24.76|24.46|24.76|24.46|24.75|24.45|0
1642727810000|2022-01-21 01:16:50|24.71|24.43|24.71|24.41|24.73|24.43|24.71|24.41|0
1642727840000|2022-01-21 01:17:20||24.46||24.46||24.46||24.46|0
1642727860000|2022-01-21 01:17:40||24.41||24.46||24.46||24.41|0
1642727870000|2022-01-21 01:17:50||24.41||24.41||24.41||24.41|0
1642727890000|2022-01-21 01:18:10||24.46||24.46||24.46||24.46|0
1642727900000|2022-01-21 01:18:20|24.74|24.49|24.71|24.46|24.74|24.49|24.71|24.46|0
1642728000000|2022-01-21 01:20:00||24.41||24.46||24.46||24.41|0
1642728010000|2022-01-21 01:20:10||24.41||24.46||24.46||24.41|0
1642728020000|2022-01-21 01:20:20||24.41||24.41||24.41||24.41|0
1642728040000|2022-01-21 01:20:40||24.46||24.41||24.46||24.41|0
1642728110000|2022-01-21 01:21:50|24.72|24.42|24.72|24.42|24.72|24.42|24.72|24.42|0
1642728120000|2022-01-21 01:22:00|24.71|24.41|24.66|24.41|24.71|24.41|24.66|24.4|0
1642728190000|2022-01-21 01:23:10|24.65|24.4|24.65|24.4|24.65|24.4|24.65|24.4|0
1642728280000|2022-01-21 01:24:40|24.63|24.38|24.65|24.4|24.65|24.44|24.52|24.38|0
1642728300000|2022-01-21 01:25:00|24.64|24.39|24.64|24.39|24.64|24.39|24.62|24.37|0
1642728310000|2022-01-21 01:25:10|24.5|24.42|24.49|24.24|24.64|24.42|24.49|24.24|1
1642728360000|2022-01-21 01:26:00|24.48|24.23|24.46|24.21|24.48|24.23|24.46|24.21|0
1642728430000|2022-01-21 01:27:10||24.16||24.16||24.16||24.16|0
1642728470000|2022-01-21 01:27:50|24.41||24.41||24.41||24.41||5
1642728480000|2022-01-21 01:28:00|24.46||24.41||24.46||24.41||0
1642728490000|2022-01-21 01:28:10|24.46||24.41||24.46||24.41||0
1642728500000|2022-01-21 01:28:20|24.46||24.46||24.46||24.46||0
1642728540000|2022-01-21 01:29:00|||||||||1
1642728560000|2022-01-21 01:29:20|24.41|24.15|24.41|24.16|24.45|24.16|24.41|24.15|0
1642728570000|2022-01-21 01:29:30||24.11||24.11||24.16||24.11|0
1642728580000|2022-01-21 01:29:40||24.16||24.11||24.16||24.11|0
1642728610000|2022-01-21 01:30:10|24.43|24.16|24.46|24.16|24.46|24.16|24.41|24.11|0
1642728620000|2022-01-21 01:30:20|24.45|24.2|24.46|24.16|24.46|24.2|24.45|24.16|0
1642728960000|2022-01-21 01:36:00|24.47|24.17|24.47|24.17|24.47|24.17|24.47|24.17|0
1642728990000|2022-01-21 01:36:30|24.46|24.16|24.46|24.16|24.46|24.16|24.46|24.16|0
1642729030000|2022-01-21 01:37:10|24.47|24.17|24.47|24.17|24.47|24.17|24.47|24.17|0
1642729040000|2022-01-21 01:37:20|24.63|24.33|24.63|24.33|24.63|24.33|24.63|24.33|3
1642729050000|2022-01-21 01:37:30|24.6|24.3|24.6|24.3|24.63|24.33|24.6|24.3|0
1642729060000|2022-01-21 01:37:40|24.63|24.33|24.63|24.33|24.63|24.33|24.6|24.3|0
1642729070000|2022-01-21 01:37:50|24.6|24.3|24.62|24.32|24.62|24.32|24.6|24.3|0
1642729080000|2022-01-21 01:38:00|24.6|24.3|24.62|24.32|24.62|24.32|24.6|24.3|0
1642729120000|2022-01-21 01:38:40|24.63|24.33|24.63|24.33|24.63|24.33|24.63|24.33|0
1642729200000|2022-01-21 01:40:00|24.65|24.35|24.65|24.35|24.65|24.35|24.63|24.33|0
1642729210000|2022-01-21 01:40:10|24.63|24.33|24.63|24.33|24.63|24.33|24.63|24.33|0
1642729230000|2022-01-21 01:40:30|24.62|24.32|24.62|24.32|24.62|24.32|24.62|24.32|0
1642729260000|2022-01-21 01:41:00|24.63|24.33|24.63|24.33|24.63|24.33|24.63|24.33|0
1642729290000|2022-01-21 01:41:30|||||||||1
1642729310000|2022-01-21 01:41:50|24.67|24.37|24.67|24.37|24.67|24.37|24.67|24.37|0
1642729320000|2022-01-21 01:42:00|24.65|24.35|24.65|24.35|24.65|24.35|24.65|24.35|0
1642729330000|2022-01-21 01:42:10|24.67|24.37|24.67|24.37|24.67|24.37|24.67|24.37|0
1642729340000|2022-01-21 01:42:20|24.65|24.35|24.65|24.35|24.65|24.35|24.65|24.35|0
1642729350000|2022-01-21 01:42:30|24.67|24.37|24.79|24.49|24.79|24.49|24.67|24.37|0
1642729390000|2022-01-21 01:43:10|24.74|24.51|24.65|24.35|24.76|24.51|24.65|24.35|1
1642729400000|2022-01-21 01:43:20|24.67|24.37|24.72|24.42|24.72|24.42|24.67|24.37|0
1642729510000|2022-01-21 01:45:10|24.59|24.34|24.75|24.45|24.75|24.45|24.59|24.34|3
1642729520000|2022-01-21 01:45:20|24.77|24.47|24.77|24.47|24.77|24.47|24.77|24.47|0
1642729600000|2022-01-21 01:46:40|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|0
1642729610000|2022-01-21 01:46:50|24.77|24.47|24.77|24.47|24.77|24.47|24.77|24.47|1
1642729660000|2022-01-21 01:47:40|24.75|24.45|24.75|24.45|24.75|24.45|24.75|24.45|0
1642729670000|2022-01-21 01:47:50|24.77|24.47|24.77|24.47|24.77|24.49|24.57|24.47|1
1642729680000|2022-01-21 01:48:00|24.75|24.45|24.77|24.47|24.77|24.47|24.75|24.45|0
1642729740000|2022-01-21 01:49:00|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|0
1642729760000|2022-01-21 01:49:20|24.77|24.47|24.8|24.5|24.8|24.55|24.77|24.47|0
1642729810000|2022-01-21 01:50:10|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|0
1642729840000|2022-01-21 01:50:40|24.77|24.47|24.77|24.47|24.77|24.47|24.77|24.47|0
1642729890000|2022-01-21 01:51:30|24.8|24.5|24.8|24.5|24.8|24.55|24.8|24.5|0
1642729910000|2022-01-21 01:51:50|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|0
1642729920000|2022-01-21 01:52:00|24.75|24.45|24.77|24.47|24.77|24.47|24.75|24.45|0
1642729930000|2022-01-21 01:52:10|24.75|24.45|24.72|24.42|24.75|24.45|24.72|24.42|0
1642729940000|2022-01-21 01:52:20|24.7|24.4|24.7|24.4|24.7|24.4|24.7|24.4|0
1642729970000|2022-01-21 01:52:50|24.72|24.42|24.72|24.42|24.72|24.42|24.72|24.42|0
1642729980000|2022-01-21 01:53:00|24.7|24.4|24.72|24.42|24.72|24.42|24.7|24.4|0
1642729990000|2022-01-21 01:53:10|24.7|24.4|24.7|24.4|24.72|24.42|24.7|24.4|0
1642730000000|2022-01-21 01:53:20|24.72|24.42|24.7|24.4|24.72|24.42|24.7|24.4|0
1642730050000|2022-01-21 01:54:10|24.72|24.42|24.7|24.4|24.72|24.42|24.7|24.4|0
1642730060000|2022-01-21 01:54:20|24.72|24.42|24.72|24.42|24.72|24.42|24.69|24.39|0
1642730070000|2022-01-21 01:54:30|24.74|24.44|24.7|24.4|24.74|24.44|24.7|24.4|0
1642730080000|2022-01-21 01:54:40|24.67|24.37|24.67|24.37|24.67|24.37|24.67|24.37|0
1642730090000|2022-01-21 01:54:50|24.65|24.35|24.63|24.33|24.65|24.35|24.63|24.33|0
1642730100000|2022-01-21 01:55:00|24.65|24.35|24.65|24.35|24.65|24.35|24.63|24.33|0
1642730110000|2022-01-21 01:55:10|24.63|24.33|24.65|24.35|24.65|24.35|24.63|24.33|0
1642730120000|2022-01-21 01:55:20|24.67|24.37|24.67|24.37|24.67|24.37|24.67|24.37|0
1642730150000|2022-01-21 01:55:50|24.7|24.4|24.72|24.42|24.72|24.42|24.7|24.4|0
1642730170000|2022-01-21 01:56:10|24.7|24.4|24.67|24.37|24.7|24.4|24.67|24.37|0
1642730180000|2022-01-21 01:56:20|24.63|24.33|24.67|24.37|24.67|24.37|24.63|24.33|0
1642730190000|2022-01-21 01:56:30|24.65|24.35|24.63|24.33|24.67|24.37|24.63|24.33|0
1642730200000|2022-01-21 01:56:40|24.6|24.3|24.58|24.28|24.6|24.3|24.55|24.25|0
1642730250000|2022-01-21 01:57:30|24.6|24.3|24.58|24.28|24.6|24.3|24.58|24.28|0
1642730260000|2022-01-21 01:57:40|24.55|24.25|24.55|24.25|24.55|24.25|24.55|24.25|0
1642730270000|2022-01-21 01:57:50|24.58|24.28|24.55|24.25|24.58|24.28|24.55|24.25|0
1642730280000|2022-01-21 01:58:00|24.58|24.28|24.58|24.28|24.6|24.3|24.55|24.25|0
1642730290000|2022-01-21 01:58:10|24.6|24.3|24.6|24.3|24.6|24.3|24.6|24.3|0
1642730300000|2022-01-21 01:58:20|24.58|24.28|24.58|24.28|24.58|24.28|24.58|24.28|0
1642730310000|2022-01-21 01:58:30|24.6|24.3|24.6|24.3|24.6|24.3|24.6|24.3|0
1642730320000|2022-01-21 01:58:40|24.58|24.28|24.58|24.28|24.6|24.3|24.55|24.25|0
1642730330000|2022-01-21 01:58:50|24.6|24.3|24.6|24.3|24.6|24.3|24.6|24.3|0
1642730340000|2022-01-21 01:59:00|24.55|24.25|24.62|24.32|24.62|24.32|24.55|24.25|0
1642730360000|2022-01-21 01:59:20|24.6|24.3|24.6|24.3|24.6|24.3|24.6|24.3|0
1642730370000|2022-01-21 01:59:30|24.55|24.25|24.55|24.25|24.58|24.28|24.55|24.25|0
1642730390000|2022-01-21 01:59:50|24.58|24.28|24.6|24.3|24.6|24.3|24.55|24.25|0
1642730400000|2022-01-21 02:00:00|24.58|24.28|24.58|24.28|24.58|24.28|24.58|24.28|0
1642730420000|2022-01-21 02:00:20|24.55|24.25|24.55|24.25|24.55|24.25|24.55|24.25|0
1642730430000|2022-01-21 02:00:30|24.58|24.28|24.58|24.28|24.58|24.28|24.58|24.28|0
1642730500000|2022-01-21 02:01:40|24.55|24.25|24.55|24.25|24.58|24.28|24.55|24.25|0
1642730510000|2022-01-21 02:01:50|24.58|24.28|24.6|24.3|24.6|24.3|24.58|24.28|0
1642730520000|2022-01-21 02:02:00|24.58|24.28|24.55|24.25|24.58|24.28|24.55|24.25|0
1642730530000|2022-01-21 02:02:10|24.53|24.23|24.5|24.2|24.53|24.23|24.5|24.2|0
1642730540000|2022-01-21 02:02:20|24.53|24.23|24.53|24.23|24.53|24.23|24.5|24.2|0
1642730550000|2022-01-21 02:02:30|24.5|24.2|24.5|24.2|24.5|24.2|24.5|24.2|0
1642730620000|2022-01-21 02:03:40|24.53|24.23|24.53|24.23|24.53|24.23|24.5|24.2|0
1642730630000|2022-01-21 02:03:50|24.5|24.2|24.5|24.2|24.53|24.23|24.5|24.2|0
1642730650000|2022-01-21 02:04:10|24.53|24.23|24.53|24.23|24.53|24.23|24.53|24.23|0
1642730660000|2022-01-21 02:04:20|24.5|24.2|24.5|24.2|24.5|24.2|24.5|24.2|0
1642730720000|2022-01-21 02:05:20|24.48|24.18|24.5|24.2|24.5|24.2|24.48|24.18|0
1642730730000|2022-01-21 02:05:30|24.48|24.18|24.5|24.2|24.5|24.2|24.48|24.18|0
1642730760000|2022-01-21 02:06:00|24.53|24.23|24.5|24.2|24.53|24.23|24.5|24.2|0
1642730770000|2022-01-21 02:06:10|24.48|24.18|24.48|24.18|24.48|24.18|24.48|24.18|0
1642730790000|2022-01-21 02:06:30|24.5|24.2|24.5|24.2|24.5|24.2|24.5|24.2|0
1642730800000|2022-01-21 02:06:40|24.48|24.18|24.45|24.15|24.48|24.18|24.45|24.15|0
1642730820000|2022-01-21 02:07:00|24.46|24.16|24.45|24.15|24.46|24.16|24.45|24.15|0
1642730830000|2022-01-21 02:07:10|24.46|24.16|24.34|24.09|24.46|24.16|24.34|24.09|0
1642730910000|2022-01-21 02:08:30|24.45|24.15|24.48|24.18|24.48|24.18|24.41|24.15|0
1642730950000|2022-01-21 02:09:10|24.45|24.15|24.43|24.13|24.45|24.15|24.43|24.13|0
1642730960000|2022-01-21 02:09:20|24.45|24.15|24.45|24.15|24.45|24.15|24.45|24.15|0
1642730970000|2022-01-21 02:09:30|24.48|24.18|24.48|24.18|24.48|24.18|24.48|24.18|0
1642731160000|2022-01-21 02:12:40|24.46|24.16|24.45|24.15|24.46|24.16|24.45|24.15|0
1642731170000|2022-01-21 02:12:50|24.48|24.18|24.48|24.18|24.48|24.18|24.48|24.18|0
1642731260000|2022-01-21 02:14:20|24.5|24.2|24.5|24.2|24.5|24.2|24.48|24.18|0
1642731290000|2022-01-21 02:14:50|24.48|24.18|24.48|24.18|24.48|24.18|24.46|24.16|0
1642731300000|2022-01-21 02:15:00|24.46|24.16|24.5|24.2|24.5|24.2|24.46|24.16|0
1642731320000|2022-01-21 02:15:20|24.51|24.21|24.56|24.26|24.56|24.26|24.51|24.21|0
1642731330000|2022-01-21 02:15:30|24.57|24.27|24.57|24.27|24.57|24.27|24.57|24.27|0
1642731360000|2022-01-21 02:16:00|24.6|24.3|24.6|24.3|24.6|24.3|24.6|24.3|0
1642731390000|2022-01-21 02:16:30|24.57|24.27|24.6|24.3|24.6|24.3|24.57|24.27|0
1642731410000|2022-01-21 02:16:50|24.58|24.28|24.58|24.28|24.58|24.28|24.58|24.28|0
1642731420000|2022-01-21 02:17:00|24.6|24.3|24.6|24.3|24.6|24.3|24.58|24.28|0
1642731430000|2022-01-21 02:17:10|24.58|24.28|24.58|24.28|24.58|24.28|24.58|24.28|0
1642731440000|2022-01-21 02:17:20|24.56|24.26|24.56|24.26|24.56|24.26|24.56|24.26|0
1642731450000|2022-01-21 02:17:30|24.55|24.25|24.55|24.25|24.55|24.25|24.55|24.25|0
1642731510000|2022-01-21 02:18:30|24.6|24.3|24.6|24.3|24.6|24.3|24.6|24.3|0
1642731540000|2022-01-21 02:19:00|24.57|24.27|24.6|24.3|24.6|24.3|24.57|24.27|0
1642731600000|2022-01-21 02:20:00|24.57|24.27|24.6|24.3|24.6|24.3|24.55|24.25|0
1642731610000|2022-01-21 02:20:10|24.57|24.27|24.55|24.25|24.57|24.27|24.55|24.25|0
1642731620000|2022-01-21 02:20:20|24.57|24.27|24.6|24.3|24.6|24.3|24.55|24.25|0
1642731630000|2022-01-21 02:20:30|24.57|24.27|24.57|24.27|24.57|24.27|24.55|24.25|0
1642731640000|2022-01-21 02:20:40|24.6|24.3|24.6|24.3|24.6|24.3|24.6|24.3|0
1642731660000|2022-01-21 02:21:00|24.58|24.28|24.56|24.26|24.58|24.28|24.56|24.26|0
1642731680000|2022-01-21 02:21:20|24.58|24.28|24.6|24.3|24.6|24.3|24.56|24.26|0
1642731690000|2022-01-21 02:21:30|24.58|24.28|24.6|24.3|24.6|24.3|24.58|24.28|0
1642731730000|2022-01-21 02:22:10|24.58|24.28|24.58|24.28|24.58|24.28|24.56|24.26|0
1642731740000|2022-01-21 02:22:20|24.56|24.26|24.53|24.23|24.56|24.26|24.51|24.21|0
1642731760000|2022-01-21 02:22:40|24.51|24.21|24.53|24.23|24.53|24.23|24.51|24.21|0
1642731770000|2022-01-21 02:22:50|24.51|24.21|24.51|24.21|24.51|24.21|24.51|24.21|0
1642731780000|2022-01-21 02:23:00|24.53|24.23|24.53|24.23|24.53|24.23|24.51|24.21|0
1642731790000|2022-01-21 02:23:10|24.51|24.21|24.51|24.21|24.53|24.23|24.51|24.21|0
1642731800000|2022-01-21 02:23:20|24.53|24.23|24.53|24.23|24.53|24.23|24.51|24.21|0
1642731810000|2022-01-21 02:23:30|24.51|24.21|24.53|24.23|24.53|24.23|24.51|24.21|0
1642731830000|2022-01-21 02:23:50|24.51|24.21|24.53|24.23|24.53|24.23|24.51|24.21|0
1642731850000|2022-01-21 02:24:10|24.51|24.21|24.51|24.21|24.51|24.21|24.51|24.21|0
1642731900000|2022-01-21 02:25:00|24.53|24.23|24.51|24.21|24.53|24.23|24.51|24.21|0
1642731910000|2022-01-21 02:25:10|24.53|24.23|24.53|24.23|24.53|24.23|24.53|24.23|0
1642731970000|2022-01-21 02:26:10|24.55|24.25|24.55|24.25|24.55|24.25|24.55|24.25|0
1642732010000|2022-01-21 02:26:50|24.53|24.23|24.55|24.25|24.55|24.25|24.53|24.23|0
1642732020000|2022-01-21 02:27:00|24.56|24.26|24.56|24.26|24.56|24.26|24.56|24.26|0
1642732050000|2022-01-21 02:27:30|24.53|24.23|24.53|24.23|24.53|24.23|24.53|24.23|0
1642732070000|2022-01-21 02:27:50|24.56|24.26|24.56|24.26|24.56|24.26|24.53|24.23|0
1642732090000|2022-01-21 02:28:10|24.53|24.23|24.53|24.23|24.53|24.23|24.53|24.23|0
1642732110000|2022-01-21 02:28:30|24.56|24.26|24.56|24.26|24.56|24.26|24.56|24.26|0
1642732120000|2022-01-21 02:28:40|24.53|24.23|24.53|24.23|24.53|24.23|24.53|24.23|0
1642732130000|2022-01-21 02:28:50|24.56|24.26|24.53|24.23|24.56|24.26|24.53|24.23|0
1642732140000|2022-01-21 02:29:00|24.56|24.26|24.56|24.26|24.56|24.26|24.56|24.26|0
1642732150000|2022-01-21 02:29:10|24.53|24.23|24.56|24.26|24.56|24.26|24.53|24.23|0
1642732170000|2022-01-21 02:29:30|24.53|24.23|24.53|24.23|24.53|24.23|24.53|24.23|0
1642732190000|2022-01-21 02:29:50|24.56|24.26|24.53|24.23|24.56|24.26|24.53|24.23|0
1642732200000|2022-01-21 02:30:00|24.56|24.26|24.56|24.26|24.56|24.26|24.53|24.23|0
1642732290000|2022-01-21 02:31:30|24.53|24.23|24.56|24.26|24.56|24.26|24.53|24.23|0
1642732320000|2022-01-21 02:32:00|24.53|24.23|24.56|24.26|24.56|24.26|24.53|24.23|0
1642732330000|2022-01-21 02:32:10|24.53|24.23|24.53|24.23|24.53|24.23|24.53|24.23|0
1642732340000|2022-01-21 02:32:20|24.56|24.26|24.53|24.23|24.56|24.26|24.53|24.23|0
1642732350000|2022-01-21 02:32:30|24.56|24.26|24.56|24.26|24.56|24.26|24.56|24.26|0
1642732390000|2022-01-21 02:33:10|24.53|24.23|24.53|24.23|24.53|24.23|24.53|24.23|0
1642732440000|2022-01-21 02:34:00|24.56|24.26|24.53|24.23|24.56|24.26|24.53|24.23|0
1642732490000|2022-01-21 02:34:50|24.56|24.26|24.58|24.28|24.58|24.28|24.56|24.26|0
1642732500000|2022-01-21 02:35:00|24.59|24.29|24.59|24.29|24.59|24.29|24.59|24.29|0
1642732510000|2022-01-21 02:35:10|24.58|24.28|24.56|24.26|24.58|24.28|24.56|24.26|0
1642732530000|2022-01-21 02:35:30|24.58|24.28|24.56|24.26|24.58|24.28|24.56|24.26|0
1642732560000|2022-01-21 02:36:00|24.58|24.28|24.58|24.28|24.58|24.28|24.56|24.26|0
1642732570000|2022-01-21 02:36:10|24.56|24.26|24.58|24.28|24.58|24.28|24.56|24.26|0
1642732600000|2022-01-21 02:36:40|24.56|24.26|24.56|24.26|24.56|24.26|24.56|24.26|0
1642732640000|2022-01-21 02:37:20|24.58|24.28|24.56|24.26|24.58|24.28|24.56|24.26|0
1642732650000|2022-01-21 02:37:30|24.58|24.28|24.58|24.28|24.58|24.28|24.58|24.28|0
1642732660000|2022-01-21 02:37:40|24.56|24.26|24.56|24.26|24.56|24.26|24.56|24.26|0
1642732690000|2022-01-21 02:38:10|24.58|24.28|24.59|24.29|24.59|24.29|24.58|24.28|0
1642732810000|2022-01-21 02:40:10|24.58|24.28|24.59|24.29|24.59|24.29|24.58|24.28|0
1642732980000|2022-01-21 02:43:00|24.6|24.3|24.59|24.29|24.6|24.3|24.59|24.29|0
1642733060000|2022-01-21 02:44:20|24.6|24.3|24.71|24.41|24.71|24.41|24.6|24.3|0
1642733120000|2022-01-21 02:45:20|24.73|24.46|24.73|24.48|24.73|24.48|24.73|24.46|0
1642733140000|2022-01-21 02:45:40|24.71|24.46|24.71|24.46|24.71|24.46|24.71|24.46|0
1642733160000|2022-01-21 02:46:00|24.73|24.48|24.71|24.46|24.73|24.48|24.71|24.46|0
1642733170000|2022-01-21 02:46:10|24.73|24.48|24.8|24.55|24.8|24.55|24.73|24.48|5
1642733180000|2022-01-21 02:46:20||24.5||24.5||24.55||24.5|0
1642733230000|2022-01-21 02:47:10||24.55||24.55||24.55||24.55|0
1642733240000|2022-01-21 02:47:20|24.81|24.56|25|24.7|25.02|24.72|24.81|24.56|6
1642733250000|2022-01-21 02:47:30|24.97|24.67|24.95|24.65|24.97|24.67|24.92|24.62|0
1642733260000|2022-01-21 02:47:40|24.97|24.67|24.97|24.67|24.97|24.67|24.95|24.65|0
1642733270000|2022-01-21 02:47:50|24.95|24.65|24.9|24.6|24.97|24.67|24.88|24.58|0
1642733280000|2022-01-21 02:48:00|24.93|24.63|24.93|24.63|24.93|24.63|24.9|24.6|0
1642733300000|2022-01-21 02:48:20|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|0
1642733310000|2022-01-21 02:48:30|24.9|24.6|24.9|24.6|24.92|24.62|24.9|24.6|0
1642733330000|2022-01-21 02:48:50|24.92|24.62|24.92|24.62|24.92|24.62|24.9|24.6|0
1642733340000|2022-01-21 02:49:00|24.9|24.6|24.9|24.6|24.92|24.62|24.9|24.6|0
1642733350000|2022-01-21 02:49:10|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|0
1642733360000|2022-01-21 02:49:20|24.9|24.6|24.92|24.62|24.92|24.62|24.9|24.6|0
1642733370000|2022-01-21 02:49:30|24.9|24.6|24.92|24.62|24.92|24.62|24.9|24.6|0
1642733380000|2022-01-21 02:49:40|24.9|24.6|24.93|24.63|24.95|24.65|24.9|24.6|0
1642733390000|2022-01-21 02:49:50|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|0
1642733400000|2022-01-21 02:50:00|24.93|24.63|24.95|24.65|24.95|24.65|24.93|24.63|0
1642733430000|2022-01-21 02:50:30|24.93|24.63|24.95|24.65|24.95|24.65|24.93|24.63|0
1642733440000|2022-01-21 02:50:40|24.98|24.68|24.98|24.68|24.98|24.68|24.97|24.67|0
1642733450000|2022-01-21 02:50:50|24.95|24.65|24.95|24.65|24.97|24.67|24.93|24.63|0
1642733460000|2022-01-21 02:51:00|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|0
1642733490000|2022-01-21 02:51:30|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|0
1642733500000|2022-01-21 02:51:40|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|0
1642733510000|2022-01-21 02:51:50|24.9|24.6|24.92|24.62|24.92|24.62|24.9|24.6|0
1642733520000|2022-01-21 02:52:00|24.9|24.6|24.92|24.62|24.92|24.62|24.9|24.6|0
1642733540000|2022-01-21 02:52:20|24.9|24.6|24.92|24.62|24.92|24.62|24.9|24.6|0
1642733600000|2022-01-21 02:53:20|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|0
1642733610000|2022-01-21 02:53:30|24.93|24.63|24.95|24.65|24.95|24.65|24.93|24.63|0
1642733620000|2022-01-21 02:53:40|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|0
1642733630000|2022-01-21 02:53:50|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|0
1642733650000|2022-01-21 02:54:10|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|0
1642733680000|2022-01-21 02:54:40|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|0
1642733700000|2022-01-21 02:55:00|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1642733710000|2022-01-21 02:55:10|24.87|24.57|24.87|24.57|24.87|24.57|24.85|24.55|0
1642733760000|2022-01-21 02:56:00|24.85|24.55|24.87|24.57|24.87|24.57|24.85|24.55|0
1642733770000|2022-01-21 02:56:10|24.85|24.55|24.87|24.57|24.87|24.57|24.85|24.55|0
1642733790000|2022-01-21 02:56:30|24.85|24.55|24.87|24.57|24.87|24.57|24.85|24.55|0
1642733800000|2022-01-21 02:56:40|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|0
1642733930000|2022-01-21 02:58:50|24.83|24.53|24.85|24.55|24.85|24.55|24.83|24.53|0
1642733970000|2022-01-21 02:59:30|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|0
1642733980000|2022-01-21 02:59:40|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|0
1642734020000|2022-01-21 03:00:20|24.83|24.53|24.85|24.55|24.85|24.55|24.83|24.53|5
1642734060000|2022-01-21 03:01:00|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|0
1642734080000|2022-01-21 03:01:20|24.8|24.5|24.87|24.57|24.87|24.57|24.8|24.5|0
1642734090000|2022-01-21 03:01:30|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|0
1642734100000|2022-01-21 03:01:40|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1642734110000|2022-01-21 03:01:50|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|0
1642734130000|2022-01-21 03:02:10|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|0
1642734170000|2022-01-21 03:02:50|24.87|24.57|24.85|24.55|24.87|24.57|24.85|24.55|0
1642734230000|2022-01-21 03:03:50|24.87|24.57|24.85|24.55|24.87|24.57|24.85|24.55|0
1642734250000|2022-01-21 03:04:10|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|0
1642734260000|2022-01-21 03:04:20|24.85|24.55|24.87|24.57|24.87|24.57|24.85|24.55|0
1642734270000|2022-01-21 03:04:30|24.85|24.55|24.87|24.57|24.87|24.57|24.85|24.55|0
1642734290000|2022-01-21 03:04:50|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|0
1642734300000|2022-01-21 03:05:00|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|0
1642734310000|2022-01-21 03:05:10|24.85|24.55|24.87|24.57|24.87|24.57|24.85|24.55|0
1642734330000|2022-01-21 03:05:30|24.9|24.6|24.92|24.62|24.92|24.62|24.87|24.57|0
1642734340000|2022-01-21 03:05:40|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1642734400000|2022-01-21 03:06:40|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|0
1642734420000|2022-01-21 03:07:00|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1642734430000|2022-01-21 03:07:10|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|0
1642734530000|2022-01-21 03:08:50|24.85|24.55|24.87|24.57|24.87|24.57|24.85|24.55|0
1642734540000|2022-01-21 03:09:00|24.85|24.55|24.82|24.52|24.85|24.55|24.82|24.52|0
1642734550000|2022-01-21 03:09:10|24.85|24.55|24.85|24.55|24.87|24.57|24.82|24.52|0
1642734560000|2022-01-21 03:09:20|24.87|24.57|24.87|24.57|24.89|24.59|24.87|24.57|0
1642734590000|2022-01-21 03:09:50|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|0
1642734600000|2022-01-21 03:10:00|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|0
1642734630000|2022-01-21 03:10:30|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|0
1642734640000|2022-01-21 03:10:40|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|0
1642734660000|2022-01-21 03:11:00|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|0
1642734670000|2022-01-21 03:11:10|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|0
1642734690000|2022-01-21 03:11:30|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|0
1642734730000|2022-01-21 03:12:10|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1642734820000|2022-01-21 03:13:40|24.89|24.59|24.89|24.59|24.9|24.6|24.89|24.59|0
1642734840000|2022-01-21 03:14:00|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1642734850000|2022-01-21 03:14:10|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|0
1642734860000|2022-01-21 03:14:20|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1642734870000|2022-01-21 03:14:30|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|0
1642734880000|2022-01-21 03:14:40|24.9|24.6|24.9|24.6|24.9|24.6|24.89|24.59|0
1642734890000|2022-01-21 03:14:50|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|0
1642734920000|2022-01-21 03:15:20|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|0
1642734930000|2022-01-21 03:15:30|24.82|24.52|24.85|24.55|24.85|24.55|24.82|24.52|0
1642734950000|2022-01-21 03:15:50|24.82|24.52|24.85|24.55|24.85|24.55|24.82|24.52|0
1642734970000|2022-01-21 03:16:10|24.82|24.52|24.85|24.55|24.85|24.55|24.82|24.52|0
1642734980000|2022-01-21 03:16:20|24.87|24.57|24.89|24.59|24.89|24.59|24.87|24.57|12
1642735020000|2022-01-21 03:17:00|24.92|24.62|24.89|24.59|24.92|24.62|24.89|24.59|0
1642735100000|2022-01-21 03:18:20|||||||||5
1642735140000|2022-01-21 03:19:00|||||||||1
1642735190000|2022-01-21 03:19:50|24.87|24.57|24.89|24.59|24.89|24.59|24.87|24.57|0
1642735220000|2022-01-21 03:20:20|24.78|24.48|24.87|24.57|24.87|24.57|24.78|24.48|0
1642735230000|2022-01-21 03:20:30|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|0
1642735240000|2022-01-21 03:20:40|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|0
1642735250000|2022-01-21 03:20:50|24.85|24.55|24.87|24.57|24.87|24.57|24.85|24.55|0
1642735260000|2022-01-21 03:21:00|24.83|24.53|24.87|24.57|24.87|24.57|24.83|24.53|0
1642735290000|2022-01-21 03:21:30|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1642735300000|2022-01-21 03:21:40|24.92|24.62|24.89|24.59|24.92|24.62|24.89|24.59|0
1642735330000|2022-01-21 03:22:10|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|0
1642735370000|2022-01-21 03:22:50|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|0
1642735390000|2022-01-21 03:23:10|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|0
1642735400000|2022-01-21 03:23:20|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|0
1642735410000|2022-01-21 03:23:30|24.87|24.57|24.87|24.57|24.87|24.57|24.85|24.55|0
1642735420000|2022-01-21 03:23:40|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|0
1642735430000|2022-01-21 03:23:50|24.87|24.57|24.85|24.55|24.87|24.57|24.85|24.55|0
1642735460000|2022-01-21 03:24:20|24.87|24.57|24.85|24.55|24.87|24.57|24.85|24.55|0
1642735470000|2022-01-21 03:24:30|24.87|24.57|24.9|24.65|24.92|24.67|24.87|24.57|0
1642735500000|2022-01-21 03:25:00||24.6||24.6||24.6||24.6|0
1642735530000|2022-01-21 03:25:30|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|0
1642735560000|2022-01-21 03:26:00|24.92|24.65|24.92|24.67|24.92|24.67|24.92|24.65|0
1642735570000|2022-01-21 03:26:10|24.9|24.65|24.9|24.65|24.9|24.65|24.9|24.65|0
1642735690000|2022-01-21 03:28:10|24.92|24.67|24.9|24.65|24.92|24.67|24.9|24.65|0
1642735700000|2022-01-21 03:28:20||24.6||24.6||24.6||24.6|0
1642735710000|2022-01-21 03:28:30||24.65||24.6||24.65||24.6|0
1642735730000|2022-01-21 03:28:50|24.92|24.65|24.92|24.67|24.92|24.67|24.92|24.65|0
1642735760000|2022-01-21 03:29:20|24.93|24.68|24.98|24.73|24.98|24.73|24.93|24.68|3
1642735780000|2022-01-21 03:29:40|24.97|24.72|24.95|24.7|24.97|24.72|24.95|24.7|0
1642735790000|2022-01-21 03:29:50|24.97|24.72|24.97|24.72|24.97|24.72|24.97|24.72|0
1642735800000|2022-01-21 03:30:00|24.95|24.7|24.97|24.72|24.97|24.72|24.95|24.7|0
1642735810000|2022-01-21 03:30:10|24.95|24.7|24.97|24.72|24.97|24.72|24.95|24.7|0
1642735830000|2022-01-21 03:30:30|24.95|24.7|24.97|24.72|24.97|24.72|24.95|24.7|0
1642735840000|2022-01-21 03:30:40|24.95|24.7|24.95|24.7|24.95|24.7|24.95|24.7|0
1642735850000|2022-01-21 03:30:50|24.97|24.72|25.14|24.84|25.14|24.84|24.97|24.72|3
1642735860000|2022-01-21 03:31:00||24.89||24.84||24.89||24.84|0
1642735870000|2022-01-21 03:31:10||24.89||24.89||24.89||24.89|0
1642735880000|2022-01-21 03:31:20|25.19|24.84|25.19|24.89|25.19|24.89|25.14|24.84|0
1642735900000|2022-01-21 03:31:40|25.16|24.86|25.14|24.84|25.16|24.86|25.14|24.84|0
1642735910000|2022-01-21 03:31:50|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|0
1642735970000|2022-01-21 03:32:50|25.09|24.79|25.11|24.81|25.11|24.81|25|24.7|0
1642735990000|2022-01-21 03:33:10|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1642736000000|2022-01-21 03:33:20|25.16|24.86|25.19|24.89|25.19|24.89|25.16|24.86|0
1642736010000|2022-01-21 03:33:30|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1642736030000|2022-01-21 03:33:50|25.14|24.84|25.11|24.81|25.14|24.84|25.11|24.81|0
1642736070000|2022-01-21 03:34:30|25.09|24.79|25.06|24.76|25.09|24.79|25.06|24.76|0
1642736080000|2022-01-21 03:34:40|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|0
1642736090000|2022-01-21 03:34:50|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|0
1642736130000|2022-01-21 03:35:30|||||||||10
1642736140000|2022-01-21 03:35:40|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|0
1642736190000|2022-01-21 03:36:30|25|24.7|25.14|24.84|25.14|24.84|25|24.7|0
1642736220000|2022-01-21 03:37:00|25.12|24.82|25.11|24.81|25.12|24.82|25.11|24.81|0
1642736280000|2022-01-21 03:38:00|24.98|24.68|25.07|24.77|25.07|24.77|24.98|24.68|0
1642736340000|2022-01-21 03:39:00|25.09|24.79|25.14|24.84|25.14|24.84|25.09|24.79|0
1642736410000|2022-01-21 03:40:10|25.12|24.82|25.11|24.81|25.12|24.82|25.11|24.81|0
1642736510000|2022-01-21 03:41:50|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1642736540000|2022-01-21 03:42:20|25.12|24.82|25.11|24.81|25.12|24.82|25.11|24.81|0
1642736600000|2022-01-21 03:43:20|24.98|24.68|25.07|24.77|25.07|24.77|24.98|24.68|0
1642736610000|2022-01-21 03:43:30|25.09|24.79|25.11|24.81|25.11|24.81|25.09|24.79|0
1642736650000|2022-01-21 03:44:10|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|0
1642736780000|2022-01-21 03:46:20|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|0
1642736830000|2022-01-21 03:47:10|25|24.75|25|24.75|25|24.75|25|24.75|0
1642736860000|2022-01-21 03:47:40|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|11
1642736870000|2022-01-21 03:47:50|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|0
1642736910000|2022-01-21 03:48:30|25.07|24.77|25.07|24.77|25.07|24.77|25.05|24.75|0
1642736920000|2022-01-21 03:48:40|25.05|24.75|25.03|24.73|25.05|24.75|25.03|24.73|0
1642736980000|2022-01-21 03:49:40|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|0
1642736990000|2022-01-21 03:49:50|25.04|24.74|25.04|24.79|25.04|24.79|25.04|24.74|0
1642737000000|2022-01-21 03:50:00|25.05|24.8|25.05|24.8|25.05|24.8|25.05|24.8|0
1642737050000|2022-01-21 03:50:50|25.03|24.75|25.05|24.8|25.05|24.8|24.95|24.65|0
1642737120000|2022-01-21 03:52:00|24.96|24.75|25|24.75|25.05|24.8|24.96|24.66|0
1642737130000|2022-01-21 03:52:10|25.05|24.73|25.05|24.75|25.05|24.75|25|24.73|0
1642737210000|2022-01-21 03:53:30|25||25||25||25||0
1642737220000|2022-01-21 03:53:40|25.05||25.05||25.05||25.05||0
1642737250000|2022-01-21 03:54:10|25||25||25.05||25||0
1642737260000|2022-01-21 03:54:20|25.05|24.77|25.05|24.75|25.05|24.77|25|24.75|0
1642737300000|2022-01-21 03:55:00|25|24.74|25.05|24.75|25.05|24.75|25|24.74|0
1642737310000|2022-01-21 03:55:10|25||25||25||25||0
1642737320000|2022-01-21 03:55:20||24.7||24.7||24.7||24.7|0
1642737350000|2022-01-21 03:55:50|25.03|24.73|25|24.7|25.03|24.73|25|24.7|0
1642737360000|2022-01-21 03:56:00|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|0
1642737370000|2022-01-21 03:56:10|25.02|24.72|25.04|24.79|25.05|24.79|25.02|24.72|0
1642737380000|2022-01-21 03:56:20|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|0
1642737460000|2022-01-21 03:57:40|25|24.7|25|24.7|25|24.7|25|24.7|0
1642737480000|2022-01-21 03:58:00|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|0
1642737540000|2022-01-21 03:59:00|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|0
1642737550000|2022-01-21 03:59:10|25|24.7|25|24.7|25|24.7|25|24.7|0
1642737620000|2022-01-21 04:00:20|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|0
1642737640000|2022-01-21 04:00:40|24.95|24.65|24.97|24.67|24.97|24.67|24.95|24.65|0
1642737650000|2022-01-21 04:00:50|24.95|24.65|24.95|24.65|24.97|24.67|24.88|24.58|0
1642737670000|2022-01-21 04:01:10|24.97|24.67|24.95|24.65|24.97|24.67|24.95|24.65|0
1642737700000|2022-01-21 04:01:40|24.97|24.67|24.95|24.65|24.97|24.67|24.95|24.65|0
1642737710000|2022-01-21 04:01:50|24.93|24.63|24.9|24.6|24.93|24.63|24.88|24.58|0
1642737930000|2022-01-21 04:05:30|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|0
1642737940000|2022-01-21 04:05:40|24.9|24.6|24.9|24.6|24.9|24.6|24.87|24.57|0
1642737960000|2022-01-21 04:06:00|24.87|24.57|24.87|24.57|24.9|24.6|24.87|24.57|0
1642737970000|2022-01-21 04:06:10|24.85|24.55|24.9|24.6|24.9|24.6|24.78|24.48|0
1642737980000|2022-01-21 04:06:20|24.87|24.57|24.9|24.6|24.9|24.6|24.87|24.57|0
1642737990000|2022-01-21 04:06:30|24.87|24.57|24.9|24.6|24.9|24.6|24.87|24.57|0
1642738000000|2022-01-21 04:06:40|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|0
1642738060000|2022-01-21 04:07:40|24.85|24.55|24.83|24.53|24.85|24.55|24.83|24.53|0
1642738080000|2022-01-21 04:08:00|24.8|24.5|24.78|24.48|24.8|24.5|24.78|24.48|0
1642738090000|2022-01-21 04:08:10|24.8|24.5|24.8|24.5|24.8|24.5|24.78|24.48|0
1642738140000|2022-01-21 04:09:00|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|0
1642738150000|2022-01-21 04:09:10|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|0
1642738160000|2022-01-21 04:09:20|24.78|24.48|24.8|24.5|24.8|24.5|24.78|24.48|0
1642738190000|2022-01-21 04:09:50|24.78|24.48|24.8|24.5|24.8|24.5|24.78|24.48|0
1642738260000|2022-01-21 04:11:00|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|0
1642738270000|2022-01-21 04:11:10|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|0
1642738320000|2022-01-21 04:12:00|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|0
1642738360000|2022-01-21 04:12:40|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|0
1642738410000|2022-01-21 04:13:30|24.78|24.48|24.8|24.5|24.8|24.5|24.78|24.48|0
1642738450000|2022-01-21 04:14:10|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|0
1642738460000|2022-01-21 04:14:20|24.85|24.55|24.87|24.57|24.87|24.57|24.85|24.55|0
1642738500000|2022-01-21 04:15:00|24.9|24.6|24.87|24.57|24.9|24.6|24.87|24.57|0
1642738510000|2022-01-21 04:15:10|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1642738520000|2022-01-21 04:15:20|24.87|24.57|24.87|24.57|24.9|24.6|24.87|24.57|10
1642738540000|2022-01-21 04:15:40|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1642738550000|2022-01-21 04:15:50|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|0
1642738580000|2022-01-21 04:16:20|24.9|24.6|24.9|24.6|24.9|24.6|24.87|24.57|0
1642738680000|2022-01-21 04:18:00|24.92|24.62|24.92|24.62|24.92|24.62|24.9|24.6|0
1642738690000|2022-01-21 04:18:10|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1642738710000|2022-01-21 04:18:30|24.92|24.62|24.9|24.6|24.92|24.62|24.9|24.6|0
1642738720000|2022-01-21 04:18:40|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|0
1642738750000|2022-01-21 04:19:10|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1642738790000|2022-01-21 04:19:50|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|0
1642738800000|2022-01-21 04:20:00|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1642738900000|2022-01-21 04:21:40|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|0
1642739090000|2022-01-21 04:24:50|24.9|24.6|24.92|24.62|24.92|24.62|24.9|24.6|0
1642739150000|2022-01-21 04:25:50|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1642739160000|2022-01-21 04:26:00|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|0
1642739180000|2022-01-21 04:26:20|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|0
1642739230000|2022-01-21 04:27:10|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|0
1642739290000|2022-01-21 04:28:10|24.9|24.6|24.92|24.62|24.92|24.62|24.9|24.6|0
1642739300000|2022-01-21 04:28:20|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1642739330000|2022-01-21 04:28:50|24.88|24.58|24.9|24.6|24.9|24.6|24.83|24.53|0
1642739400000|2022-01-21 04:30:00|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|0
1642739410000|2022-01-21 04:30:10|24.9|24.6|24.9|24.6|24.92|24.62|24.9|24.6|0
1642739420000|2022-01-21 04:30:20|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|0
1642739430000|2022-01-21 04:30:30|24.9|24.6|24.9|24.6|24.92|24.62|24.9|24.6|0
1642739440000|2022-01-21 04:30:40|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|0
1642739490000|2022-01-21 04:31:30|24.83|24.53|24.79|24.49|24.83|24.53|24.79|24.49|0
1642739500000|2022-01-21 04:31:40|24.81|24.51|24.87|24.57|24.87|24.57|24.81|24.51|0
1642739520000|2022-01-21 04:32:00|24.85|24.55|24.85|24.55|24.85|24.55|24.83|24.53|0
1642739570000|2022-01-21 04:32:50|24.87|24.57|24.85|24.55|24.87|24.57|24.85|24.55|0
1642739580000|2022-01-21 04:33:00|24.87|24.57|24.9|24.6|24.9|24.6|24.87|24.57|0
1642739600000|2022-01-21 04:33:20|24.92|24.62|24.9|24.6|24.94|24.64|24.9|24.6|0
1642739610000|2022-01-21 04:33:30|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|0
1642739620000|2022-01-21 04:33:40|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1642739690000|2022-01-21 04:34:50|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|0
1642739710000|2022-01-21 04:35:10|24.9|24.6|24.92|24.62|24.92|24.62|24.9|24.6|0
1642739760000|2022-01-21 04:36:00|24.9|24.6|24.92|24.62|24.92|24.62|24.9|24.6|0
1642739770000|2022-01-21 04:36:10|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1642739780000|2022-01-21 04:36:20|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|0
1642739820000|2022-01-21 04:37:00|24.9|24.6|24.9|24.6|24.92|24.62|24.9|24.6|0
1642739850000|2022-01-21 04:37:30|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|0
1642739930000|2022-01-21 04:38:50|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1642740000000|2022-01-21 04:40:00|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|0
1642740010000|2022-01-21 04:40:10|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1642740050000|2022-01-21 04:40:50|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|0
1642740130000|2022-01-21 04:42:10|24.9|24.6|24.92|24.62|24.92|24.62|24.9|24.6|0
1642740170000|2022-01-21 04:42:50|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1642740190000|2022-01-21 04:43:10|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|0
1642740220000|2022-01-21 04:43:40|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|0
1642740240000|2022-01-21 04:44:00|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|0
1642740470000|2022-01-21 04:47:50|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|0
1642740530000|2022-01-21 04:48:50|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|0
1642740840000|2022-01-21 04:54:00|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|0
1642740850000|2022-01-21 04:54:10|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|0
1642740880000|2022-01-21 04:54:40|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|0
1642740890000|2022-01-21 04:54:50|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|0
1642740950000|2022-01-21 04:55:50|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|0
1642741000000|2022-01-21 04:56:40|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|0
1642741010000|2022-01-21 04:56:50|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|0
1642741040000|2022-01-21 04:57:20|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1642741050000|2022-01-21 04:57:30|24.93|24.63|24.9|24.6|24.93|24.63|24.9|24.6|0
1642741070000|2022-01-21 04:57:50|24.88|24.58|24.9|24.6|24.9|24.6|24.81|24.51|0
1642741080000|2022-01-21 04:58:00|24.92|24.62|24.92|24.62|24.92|24.62|24.9|24.6|0
1642741180000|2022-01-21 04:59:40|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|0
1642741190000|2022-01-21 04:59:50|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|0
1642741200000|2022-01-21 05:00:00|24.94|24.64|24.94|24.64|24.94|24.64|24.92|24.62|0
1642741230000|2022-01-21 05:00:30|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|0
1642741260000|2022-01-21 05:01:00|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1642741300000|2022-01-21 05:01:40|24.92|24.62|24.9|24.6|24.92|24.62|24.9|24.6|0
1642741310000|2022-01-21 05:01:50|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|0
1642741320000|2022-01-21 05:02:00|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1642741330000|2022-01-21 05:02:10|24.92|24.62|24.92|24.62|24.92|24.62|24.9|24.6|0
1642741340000|2022-01-21 05:02:20|24.9|24.6|24.92|24.62|24.92|24.62|24.9|24.6|0
1642741350000|2022-01-21 05:02:30|24.9|24.6|24.9|24.6|24.92|24.62|24.9|24.6|0
1642741360000|2022-01-21 05:02:40|24.92|24.62|24.9|24.6|24.92|24.62|24.9|24.6|0
1642741400000|2022-01-21 05:03:20|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|0
1642741410000|2022-01-21 05:03:30|24.9|24.6|24.9|24.6|24.92|24.62|24.9|24.6|0
1642741420000|2022-01-21 05:03:40|24.92|24.62|24.9|24.6|24.92|24.62|24.9|24.6|0
1642741500000|2022-01-21 05:05:00|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|0
1642741510000|2022-01-21 05:05:10|24.95|24.65|24.93|24.63|24.95|24.65|24.93|24.63|0
1642741520000|2022-01-21 05:05:20|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|0
1642741530000|2022-01-21 05:05:30|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|0
1642741540000|2022-01-21 05:05:40|24.95|24.65|24.95|24.65|24.95|24.65|24.93|24.63|0
1642741590000|2022-01-21 05:06:30|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|0
1642741600000|2022-01-21 05:06:40|24.9|24.6|24.93|24.63|24.93|24.63|24.9|24.6|1
1642741620000|2022-01-21 05:07:00|24.9|24.6|24.9|24.6|24.93|24.63|24.9|24.6|0
1642741680000|2022-01-21 05:08:00|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|0
1642741690000|2022-01-21 05:08:10|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1642741720000|2022-01-21 05:08:40|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|0
1642741730000|2022-01-21 05:08:50|24.9|24.6|24.88|24.58|24.9|24.6|24.88|24.58|0
1642741760000|2022-01-21 05:09:20|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1642741770000|2022-01-21 05:09:30|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|0
1642741790000|2022-01-21 05:09:50|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1642741800000|2022-01-21 05:10:00|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|0
1642741830000|2022-01-21 05:10:30|24.9|24.6|24.88|24.58|24.9|24.6|24.88|24.58|0
1642741840000|2022-01-21 05:10:40|24.9|24.6|24.88|24.58|24.9|24.6|24.88|24.58|0
1642741850000|2022-01-21 05:10:50|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1642741940000|2022-01-21 05:12:20|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|0
1642742110000|2022-01-21 05:15:10|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|0
1642742380000|2022-01-21 05:19:40|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|0
1642742390000|2022-01-21 05:19:50|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|0
1642742430000|2022-01-21 05:20:30|24.93|24.63|24.95|24.65|24.95|24.65|24.93|24.63|0
1642742440000|2022-01-21 05:20:40|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|0
1642742450000|2022-01-21 05:20:50|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|0
1642742480000|2022-01-21 05:21:20|24.93|24.63|24.9|24.6|24.93|24.63|24.88|24.58|0
1642742490000|2022-01-21 05:21:30|24.88|24.58|24.9|24.6|24.9|24.6|24.88|24.58|0
1642742500000|2022-01-21 05:21:40|24.92|24.62|24.9|24.6|24.92|24.62|24.9|24.6|0
1642742540000|2022-01-21 05:22:20|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|0
1642742570000|2022-01-21 05:22:50|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1642742580000|2022-01-21 05:23:00|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|0
1642742610000|2022-01-21 05:23:30|24.95|24.65|24.92|24.62|24.95|24.65|24.92|24.62|0
1642742630000|2022-01-21 05:23:50|24.95|24.65|24.92|24.62|24.95|24.65|24.92|24.62|0
1642742640000|2022-01-21 05:24:00|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1642742650000|2022-01-21 05:24:10|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|0
1642742670000|2022-01-21 05:24:30|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1642742700000|2022-01-21 05:25:00|24.92|24.62|24.9|24.6|24.92|24.62|24.9|24.6|0
1642742710000|2022-01-21 05:25:10|24.92|24.62|24.9|24.6|24.92|24.62|24.9|24.6|0
1642742730000|2022-01-21 05:25:30|24.92|24.62|24.9|24.6|24.92|24.62|24.9|24.6|0
1642742740000|2022-01-21 05:25:40|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|0
1642742760000|2022-01-21 05:26:00|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1642742830000|2022-01-21 05:27:10|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|0
1642742840000|2022-01-21 05:27:20|24.9|24.6|24.9|24.6|24.9|24.6|24.88|24.58|0
1642742850000|2022-01-21 05:27:30|24.88|24.58|24.9|24.6|24.9|24.6|24.88|24.58|0
1642742920000|2022-01-21 05:28:40|24.92|24.62|24.92|24.62|24.92|24.62|24.9|24.6|0
1642742940000|2022-01-21 05:29:00|24.9|24.6|24.9|24.6|24.92|24.62|24.9|24.6|0
1642742950000|2022-01-21 05:29:10|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|0
1642743010000|2022-01-21 05:30:10|24.9|24.6|24.92|24.62|24.92|24.62|24.9|24.6|0
1642743020000|2022-01-21 05:30:20|24.9|24.6|24.9|24.6|24.92|24.62|24.9|24.6|0
1642743030000|2022-01-21 05:30:30|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|0
1642743040000|2022-01-21 05:30:40|24.9|24.6|24.9|24.6|24.92|24.62|24.9|24.6|0
1642743060000|2022-01-21 05:31:00|24.88|24.58|24.9|24.6|24.9|24.6|24.88|24.58|0
1642743090000|2022-01-21 05:31:30|24.88|24.58|24.9|24.6|24.9|24.6|24.88|24.58|0
1642743100000|2022-01-21 05:31:40|24.88|24.58|24.88|24.58|24.9|24.6|24.88|24.58|0
1642743210000|2022-01-21 05:33:30|24.86|24.56|24.88|24.58|24.88|24.58|24.86|24.56|0
1642743230000|2022-01-21 05:33:50|24.86|24.56|24.85|24.55|24.88|24.58|24.85|24.55|0
1642743240000|2022-01-21 05:34:00|24.88|24.58|24.85|24.55|24.88|24.58|24.85|24.55|0
1642743250000|2022-01-21 05:34:10|24.88|24.58|24.88|24.58|24.88|24.58|24.85|24.55|0
1642743260000|2022-01-21 05:34:20|24.85|24.55|24.88|24.58|24.88|24.58|24.85|24.55|0
1642743300000|2022-01-21 05:35:00|24.85|24.55|24.88|24.58|24.88|24.58|24.85|24.55|0
1642743320000|2022-01-21 05:35:20|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|0
1642743330000|2022-01-21 05:35:30|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|0
1642743340000|2022-01-21 05:35:40|24.85|24.55|24.85|24.55|24.87|24.57|24.85|24.55|0
1642743360000|2022-01-21 05:36:00|||||||||2
1642743570000|2022-01-21 05:39:30|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|0
1642743590000|2022-01-21 05:39:50|24.83|24.53|24.83|24.53|24.83|24.53|24.81|24.51|0
1642743600000|2022-01-21 05:40:00|24.85|24.55|24.83|24.53|24.85|24.55|24.83|24.53|0
1642743670000|2022-01-21 05:41:10|24.81|24.51|24.76|24.46|24.81|24.51|24.76|24.46|0
1642743680000|2022-01-21 05:41:20|24.74|24.44|24.74|24.44|24.74|24.44|24.71|24.41|0
1642743690000|2022-01-21 05:41:30|24.71|24.41|24.74|24.44|24.74|24.44|24.71|24.41|0
1642743700000|2022-01-21 05:41:40|24.71|24.41|24.71|24.41|24.71|24.41|24.71|24.41|0
1642743780000|2022-01-21 05:43:00|24.66||24.66||24.66||24.66||0
1642743790000|2022-01-21 05:43:10|24.68|24.43|24.66|24.41|24.71|24.45|24.66|24.41|0
1642743860000|2022-01-21 05:44:20|24.71||24.66||24.71||24.66||0
1642743910000|2022-01-21 05:45:10|24.64|24.39|24.66|24.41|24.66|24.41|24.64|24.39|0
1642744040000|2022-01-21 05:47:20|24.64|24.39|24.66|24.41|24.66|24.41|24.64|24.39|0
1642744080000|2022-01-21 05:48:00|24.64|24.39|24.66|24.41|24.66|24.41|24.64|24.39|0
1642744280000|2022-01-21 05:51:20|24.64|24.39|24.64|24.39|24.66|24.41|24.64|24.39|0
1642744290000|2022-01-21 05:51:30|24.66|24.41|24.66|24.41|24.66|24.41|24.66|24.41|0
1642744330000|2022-01-21 05:52:10|24.64|24.39|24.66|24.41|24.66|24.41|24.64|24.39|0
1642744340000|2022-01-21 05:52:20|24.64|24.39|24.66|24.41|24.66|24.41|24.64|24.39|0
1642744380000|2022-01-21 05:53:00|24.62|24.54|24.63|24.55|24.63|24.55|24.62|24.54|0
1642744400000|2022-01-21 05:53:20|24.66|24.41|24.62|24.54|24.66|24.54|24.58|24.41|0
1642744410000|2022-01-21 05:53:30|24.68|24.43|24.68|24.43|24.68|24.43|24.68|24.43|0
1642744420000|2022-01-21 05:53:40|24.66|24.41|24.62|24.54|24.66|24.54|24.62|24.41|0
1642744430000|2022-01-21 05:53:50|24.66|24.41|24.68|24.43|24.68|24.43|24.66|24.41|0
1642744440000|2022-01-21 05:54:00|24.66|24.41|24.68|24.43|24.71|24.54|24.62|24.39|0
1642744450000|2022-01-21 05:54:10|24.66|24.41|24.62|24.54|24.68|24.54|24.62|24.39|0
1642744460000|2022-01-21 05:54:20|24.66|24.41|24.68|24.43|24.68|24.43|24.66|24.41|0
1642744470000|2022-01-21 05:54:30|24.66|24.41|24.62|24.54|24.66|24.54|24.62|24.41|0
1642744540000|2022-01-21 05:55:40|24.64|24.39|24.62|24.54|24.68|24.54|24.58|24.39|0
1642744640000|2022-01-21 05:57:20|24.73|24.48|24.83|24.58|24.83|24.64|24.67|24.48|0
1642744720000|2022-01-21 05:58:40|24.72|24.64|24.68|24.6|24.74|24.64|24.68|24.49|0
1642744730000|2022-01-21 05:58:50|24.67|24.59|24.67|24.59|24.67|24.59|24.67|24.59|0
1642744790000|2022-01-21 05:59:50|24.78|24.53|24.78|24.53|24.78|24.59|24.67|24.53|0
1642744800000|2022-01-21 06:00:00|24.67|24.59|24.83|24.58|24.83|24.64|24.67|24.51|0
1642744840000|2022-01-21 06:00:40|24.77|24.69|24.88|24.63|24.93|24.74|24.77|24.58|0
1642744850000|2022-01-21 06:00:50|24.82|24.74|24.93|24.68|24.93|24.74|24.82|24.63|0
1642744860000|2022-01-21 06:01:00|24.82|24.74|24.88|24.63|24.88|24.74|24.77|24.59|0
1642744870000|2022-01-21 06:01:10|24.77|24.69|24.77|24.69|24.88|24.69|24.77|24.63|0
1642744900000|2022-01-21 06:01:40|24.78|24.7|24.77|24.69|24.78|24.7|24.75|24.67|0
1642744910000|2022-01-21 06:01:50|24.75|24.67|24.77|24.69|24.77|24.69|24.75|24.67|0
1642744920000|2022-01-21 06:02:00|24.68|24.6|24.77|24.69|24.77|24.69|24.68|24.6|10
1642744930000|2022-01-21 06:02:10|24.79|24.54|24.79|24.54|24.79|24.54|24.79|24.54|7
1642744950000|2022-01-21 06:02:30|24.78|24.53|24.8|24.55|24.8|24.55|24.78|24.53|0
1642744960000|2022-01-21 06:02:40|24.78|24.53|24.78|24.53|24.8|24.55|24.78|24.53|0
1642744980000|2022-01-21 06:03:00|24.8|24.55|24.8|24.72|24.81|24.72|24.77|24.55|16
1642744990000|2022-01-21 06:03:10|24.79|24.54|24.8|24.72|24.81|24.72|24.77|24.54|0
1642745000000|2022-01-21 06:03:20|24.81|24.56|24.79|24.54|24.86|24.72|24.73|24.54|0
1642745010000|2022-01-21 06:03:30|24.81|24.56|24.79|24.54|24.81|24.56|24.79|24.54|0
1642745020000|2022-01-21 06:03:40|24.81|24.56|24.79|24.54|24.81|24.56|24.79|24.54|0
1642745110000|2022-01-21 06:05:10|24.69|24.61|24.84|24.59|24.84|24.61|24.69|24.59|7
1642745370000|2022-01-21 06:09:30|24.81|24.56|24.81|24.56|24.81|24.56|24.81|24.56|0
1642745380000|2022-01-21 06:09:40|24.79|24.54|24.81|24.56|24.81|24.56|24.79|24.54|0
1642745410000|2022-01-21 06:10:10|24.79|24.54|24.79|24.54|24.79|24.54|24.79|24.54|0
1642745420000|2022-01-21 06:10:20|24.77|24.52|24.77|24.52|24.77|24.52|24.77|24.52|0
1642745430000|2022-01-21 06:10:30|24.79|24.54|24.77|24.52|24.79|24.54|24.77|24.52|0
1642745440000|2022-01-21 06:10:40|24.79|24.54|24.77|24.52|24.79|24.54|24.77|24.52|0
1642745460000|2022-01-21 06:11:00|24.79|24.54|24.81|24.56|24.81|24.56|24.79|24.54|0
1642745480000|2022-01-21 06:11:20|24.77|24.51|24.77|24.52|24.81|24.52|24.77|24.51|0
1642745490000|2022-01-21 06:11:30|24.81|24.51|24.81|24.56|24.81|24.56|24.79|24.51|0
1642745540000|2022-01-21 06:12:20|24.84|24.59|24.84|24.59|24.84|24.59|24.84|24.59|0
1642745580000|2022-01-21 06:13:00|24.81|24.56|24.81|24.56|24.81|24.56|24.81|24.56|0
1642745620000|2022-01-21 06:13:40|24.79|24.54|24.79|24.54|24.79|24.54|24.79|24.54|0
1642745630000|2022-01-21 06:13:50|24.81|24.56|24.81|24.56|24.81|24.56|24.79|24.54|0
1642745800000|2022-01-21 06:16:40|24.82|24.52|24.81|24.51|24.82|24.52|24.77|24.51|0
1642745810000|2022-01-21 06:16:50|24.77|24.52|24.77|24.52|24.77|24.52|24.77|24.52|0
1642745840000|2022-01-21 06:17:20|24.76|24.51|24.76|24.51|24.81|24.51|24.76|24.51|0
1642745850000|2022-01-21 06:17:30|24.81||24.81||24.81||24.76||0
1642745860000|2022-01-21 06:17:40|24.76||24.76||24.76||24.76||0
1642745880000|2022-01-21 06:18:00|24.81||24.81||24.81||24.81||0
1642745920000|2022-01-21 06:18:40|24.76||24.76||24.76||24.76||0
1642745940000|2022-01-21 06:19:00|24.81||24.81||24.81||24.81||0
1642745960000|2022-01-21 06:19:20||24.56||24.56||24.56||24.56|0
1642745970000|2022-01-21 06:19:30||24.51||24.51||24.51||24.51|0
1642746000000|2022-01-21 06:20:00||24.56||24.51||24.56||24.51|0
1642746020000|2022-01-21 06:20:20|24.76||24.76||24.81||24.76||0
1642746030000|2022-01-21 06:20:30|24.81||24.81||24.81||24.76||0
1642746040000|2022-01-21 06:20:40|24.76||24.81||24.81||24.76||0
1642746060000|2022-01-21 06:21:00|24.76||24.76||24.76||24.76||0
1642746080000|2022-01-21 06:21:20|24.74|24.49|24.67|24.42|24.74|24.49|24.67|24.41|0
1642746090000|2022-01-21 06:21:30|24.66|24.41|24.66|24.41|24.66|24.41|24.66|24.41|0
1642746100000|2022-01-21 06:21:40|24.64|24.39|24.66|24.41|24.66|24.41|24.64|24.39|0
1642746110000|2022-01-21 06:21:50|24.64|24.39|24.66|24.41|24.66|24.41|24.64|24.39|0
1642746120000|2022-01-21 06:22:00|24.67|24.42|24.67|24.42|24.67|24.42|24.67|24.42|0
1642746140000|2022-01-21 06:22:20|24.66|24.41|24.66|24.41|24.66|24.41|24.66|24.41|0
1642746150000|2022-01-21 06:22:30|24.67|24.42|24.67|24.42|24.67|24.42|24.67|24.42|0
1642746250000|2022-01-21 06:24:10|24.66|24.41|24.66|24.41|24.66|24.41|24.66|24.41|0
1642746290000|2022-01-21 06:24:50|24.64|24.39|24.66|24.41|24.66|24.41|24.64|24.39|0
1642746310000|2022-01-21 06:25:10|24.64|24.39|24.64|24.39|24.64|24.39|24.64|24.39|0
1642746330000|2022-01-21 06:25:30|24.66|24.41|24.66|24.41|24.66|24.41|24.66|24.41|0
1642746340000|2022-01-21 06:25:40|24.64|24.39|24.64|24.39|24.64|24.39|24.64|24.39|0
1642746350000|2022-01-21 06:25:50|24.63|24.38|24.63|24.38|24.63|24.38|24.63|24.38|0
1642746410000|2022-01-21 06:26:50|24.66|24.41|24.66|24.41|24.66|24.41|24.63|24.38|0
1642746440000|2022-01-21 06:27:20|24.68|24.43|24.66|24.41|24.68|24.43|24.66|24.41|0
1642746470000|2022-01-21 06:27:50|24.68|24.43|24.66|24.41|24.68|24.43|24.66|24.41|0
1642746480000|2022-01-21 06:28:00|24.63|24.38|24.63|24.38|24.63|24.38|24.63|24.38|0
1642746510000|2022-01-21 06:28:30|24.57|24.49|24.57|24.49|24.57|24.49|24.57|24.49|0
1642746550000|2022-01-21 06:29:10|24.68|24.43|24.68|24.43|24.68|24.43|24.68|24.43|0
1642746570000|2022-01-21 06:29:30|24.66|24.41|24.66|24.41|24.66|24.41|24.66|24.41|0
1642746580000|2022-01-21 06:29:40|24.63|24.38|24.63|24.38|24.66|24.41|24.63|24.38|0
1642746590000|2022-01-21 06:29:50|24.66|24.41|24.68|24.43|24.68|24.43|24.66|24.41|0
1642746600000|2022-01-21 06:30:00|24.66|24.41|24.66|24.41|24.66|24.41|24.63|24.38|0
1642746610000|2022-01-21 06:30:10|24.63|24.38|24.66|24.41|24.66|24.41|24.63|24.38|0
1642746640000|2022-01-21 06:30:40|24.68|24.43|24.68|24.43|24.68|24.43|24.66|24.41|0
1642746650000|2022-01-21 06:30:50|24.66|24.41|24.66|24.41|24.66|24.41|24.66|24.41|0
1642746660000|2022-01-21 06:31:00|24.68|24.43|24.68|24.43|24.68|24.43|24.68|24.43|0
1642746680000|2022-01-21 06:31:20|24.66|24.41|24.66|24.41|24.66|24.41|24.66|24.41|0
1642746700000|2022-01-21 06:31:40|24.63|24.38|24.63|24.38|24.63|24.38|24.63|24.38|0
1642746710000|2022-01-21 06:31:50|24.66|24.41|24.66|24.41|24.66|24.41|24.66|24.41|0
1642746720000|2022-01-21 06:32:00|24.63|24.38|24.63|24.38|24.63|24.38|24.63|24.38|0
1642746780000|2022-01-21 06:33:00|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|0
1642746790000|2022-01-21 06:33:10|24.63|24.38|24.63|24.38|24.63|24.38|24.63|24.38|0
1642746800000|2022-01-21 06:33:20|24.52|24.44|24.52|24.44|24.63|24.47|24.52|24.38|0
1642746810000|2022-01-21 06:33:30|24.63|24.38|24.52|24.44|24.63|24.44|24.52|24.38|0
1642746860000|2022-01-21 06:34:20|24.5|24.42|24.54|24.29|24.54|24.42|24.5|24.29|5
1642746870000|2022-01-21 06:34:30|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|0
1642746880000|2022-01-21 06:34:40|24.58|24.33|24.59|24.34|24.59|24.34|24.58|24.33|0
1642746890000|2022-01-21 06:34:50|24.54|24.29|24.54|24.29|24.54|24.29|24.54|24.29|0
1642746900000|2022-01-21 06:35:00|24.56|24.31|24.58|24.33|24.58|24.33|24.54|24.29|0
1642746910000|2022-01-21 06:35:10|24.59|24.34|24.59|24.34|24.59|24.34|24.59|24.34|0
1642746940000|2022-01-21 06:35:40|24.57|24.32|24.57|24.32|24.57|24.32|24.57|24.32|0
1642746950000|2022-01-21 06:35:50|24.59|24.34|24.59|24.34|24.59|24.34|24.59|24.34|0
1642746960000|2022-01-21 06:36:00|24.57|24.32|24.57|24.32|24.57|24.32|24.54|24.29|0
1642746990000|2022-01-21 06:36:30|24.54|24.29|24.57|24.32|24.57|24.32|24.54|24.29|0
1642747000000|2022-01-21 06:36:40|24.59|24.34|24.59|24.34|24.59|24.34|24.59|24.34|0
1642747010000|2022-01-21 06:36:50|24.57|24.32|24.57|24.32|24.57|24.32|24.57|24.32|0
1642747020000|2022-01-21 06:37:00|24.59|24.34|24.59|24.34|24.61|24.36|24.57|24.32|50
1642747030000|2022-01-21 06:37:10|24.57|24.32|24.57|24.32|24.59|24.34|24.57|24.32|0
1642747040000|2022-01-21 06:37:20|24.61|24.36|24.57|24.32|24.61|24.36|24.57|24.32|0
1642747080000|2022-01-21 06:38:00|24.55|24.3|24.55|24.3|24.57|24.32|24.55|24.3|0
1642747090000|2022-01-21 06:38:10|24.57|24.32|24.55|24.3|24.57|24.32|24.55|24.3|0
1642747110000|2022-01-21 06:38:30|24.54|24.29|24.54|24.29|24.54|24.29|24.54|24.29|0
1642747150000|2022-01-21 06:39:10|24.57|24.32|24.54|24.29|24.57|24.32|24.54|24.29|0
1642747160000|2022-01-21 06:39:20|24.57|24.32|24.57|24.32|24.57|24.32|24.57|24.32|0
1642747180000|2022-01-21 06:39:40|24.54|24.29|24.57|24.32|24.57|24.32|24.54|24.29|0
1642747190000|2022-01-21 06:39:50|24.54|24.29|24.41|24.33|24.57|24.36|24.41|24.29|0
1642747200000|2022-01-21 06:40:00|24.56|24.31|24.53|24.28|24.56|24.35|24.41|24.27|0
1642747230000|2022-01-21 06:40:30|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1642747280000|2022-01-21 06:41:20|24.53|24.28|24.53|24.28|24.53|24.28|24.53|24.28|0
1642747290000|2022-01-21 06:41:30|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1642747310000|2022-01-21 06:41:50|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|1
1642747340000|2022-01-21 06:42:20|24.49|24.24|24.42|24.34|24.49|24.34|24.42|24.24|2
1642747360000|2022-01-21 06:42:40|24.53|24.28|24.51|24.26|24.53|24.28|24.51|24.26|4
1642747460000|2022-01-21 06:44:20|24.49|24.24|24.51|24.26|24.51|24.26|24.49|24.24|0
1642747470000|2022-01-21 06:44:30|24.55|24.3|24.55|24.3|24.55|24.3|24.55|24.3|0
1642747480000|2022-01-21 06:44:40|24.53|24.28|24.53|24.28|24.53|24.28|24.53|24.28|0
1642747490000|2022-01-21 06:44:50|24.55|24.3|24.55|24.3|24.55|24.3|24.55|24.3|0
1642747500000|2022-01-21 06:45:00|24.53|24.28|24.55|24.3|24.55|24.3|24.51|24.26|0
1642747520000|2022-01-21 06:45:20|24.56|24.26|24.56|24.26|24.56|24.26|24.56|24.26|0
1642747530000|2022-01-21 06:45:30|24.38|24.08|24.36|24.11|24.47|24.22|24.36|24.08|50
1642747540000|2022-01-21 06:45:40|24.47|24.22|24.47|24.22|24.47|24.22|24.47|24.22|0
1642747570000|2022-01-21 06:46:10|||||||||2
1642747580000|2022-01-21 06:46:20|24.51|24.21|24.47|24.22|24.51|24.22|24.47|24.21|0
1642747620000|2022-01-21 06:47:00|24.51|24.21|24.51|24.21|24.51|24.21|24.51|24.21|0
1642747630000|2022-01-21 06:47:10|24.38|24.08|24.47|24.22|24.51|24.22|24.38|24.08|0
1642747640000|2022-01-21 06:47:20|24.51|24.21|24.47|24.22|24.51|24.22|24.47|24.21|0
1642747650000|2022-01-21 06:47:30|24.42|24.17|24.42|24.17|24.42|24.17|24.42|24.17|0
1642747670000|2022-01-21 06:47:50|24.47||24.42||24.47||24.42||0
1642747680000|2022-01-21 06:48:00|24.47|24.14|24.47|24.17|24.47|24.17|24.44|24.14|0
1642747690000|2022-01-21 06:48:10|24.37|24.12|24.45|24.15|24.48|24.18|24.37|24.12|0
1642747710000|2022-01-21 06:48:30|24.46|24.16|24.35|24.05|24.46|24.16|24.35|24.05|53
1642747720000|2022-01-21 06:48:40|24.46|24.16|24.46|24.16|24.46|24.16|24.46|24.16|0
1642747730000|2022-01-21 06:48:50|24.49|24.19|24.46|24.16|24.49|24.19|24.46|24.16|0
1642747760000|2022-01-21 06:49:20|24.49|24.19|24.49|24.19|24.49|24.19|24.49|24.19|0
1642747770000|2022-01-21 06:49:30|24.47|24.17|24.47|24.17|24.47|24.17|24.47|24.17|0
1642747780000|2022-01-21 06:49:40|24.49|24.19|24.4|24.15|24.49|24.19|24.4|24.15|0
1642747790000|2022-01-21 06:49:50|24.38|24.13|24.35|24.1|24.38|24.13|24.24|23.97|53
1642747800000|2022-01-21 06:50:00|24.39|24.14|24.41|24.16|24.41|24.16|24.39|24.14|0
1642747810000|2022-01-21 06:50:10|24.42|24.17|24.42|24.17|24.42|24.17|24.41|24.11|0
1642747840000|2022-01-21 06:50:40|24.44|24.19|24.42|24.17|24.44|24.19|24.42|24.17|0
1642747850000|2022-01-21 06:50:50|24.49|24.19|24.47|24.17|24.49|24.19|24.47|24.17|0
1642747890000|2022-01-21 06:51:30|24.42||24.42||24.42||24.42||0
1642747900000|2022-01-21 06:51:40|24.6|24.3|24.55|24.25|24.6|24.3|24.55|24.25|2
1642747920000|2022-01-21 06:52:00|24.58|24.28|24.58|24.28|24.58|24.28|24.58|24.28|0
1642747930000|2022-01-21 06:52:10|24.6|24.3|24.65|24.35|24.65|24.35|24.6|24.3|0
1642747940000|2022-01-21 06:52:20|24.62|24.32|24.6|24.3|24.62|24.32|24.6|24.3|0
1642747950000|2022-01-21 06:52:30|24.62|24.32|24.62|24.32|24.62|24.32|24.6|24.3|0
1642747960000|2022-01-21 06:52:40|24.6|24.3|24.58|24.28|24.6|24.3|24.58|24.28|0
1642747980000|2022-01-21 06:53:00|24.55|24.25|24.58|24.28|24.58|24.28|24.55|24.25|0
1642748080000|2022-01-21 06:54:40|24.54|24.24|24.58|24.28|24.58|24.28|24.54|24.24|0
1642748090000|2022-01-21 06:54:50|24.54|24.24|24.54|24.24|24.54|24.24|24.54|24.24|0
1642748130000|2022-01-21 06:55:30|24.56|24.26|24.54|24.24|24.58|24.28|24.54|24.24|0
1642748170000|2022-01-21 06:56:10|24.58|24.28|24.54|24.24|24.58|24.28|24.54|24.24|0
1642748180000|2022-01-21 06:56:20|24.51|24.21|24.51|24.21|24.51|24.21|24.51|24.21|0
1642748200000|2022-01-21 06:56:40|24.49|24.19|24.49|24.19|24.49|24.19|24.49|24.19|0
1642748230000|2022-01-21 06:57:10|24.48|24.18|24.48|24.18|24.48|24.18|24.48|24.18|0
1642748250000|2022-01-21 06:57:30|24.5|24.2|24.48|24.18|24.5|24.2|24.48|24.18|0
1642748260000|2022-01-21 06:57:40|24.5|24.2|24.5|24.2|24.5|24.2|24.5|24.2|0
1642748270000|2022-01-21 06:57:50|24.48|24.18|24.48|24.18|24.5|24.2|24.48|24.18|0
1642748300000|2022-01-21 06:58:20|24.5|24.2|24.48|24.18|24.5|24.2|24.48|24.18|0
1642748330000|2022-01-21 06:58:50|24.46|24.16|24.44|24.14|24.46|24.16|24.44|24.14|0
1642748350000|2022-01-21 06:59:10|24.42|24.34|24.46|24.16|24.46|24.34|24.42|24.14|1
1642748360000|2022-01-21 06:59:20|24.44|24.14|24.44|24.14|24.44|24.14|24.44|24.14|0
1642748370000|2022-01-21 06:59:30|24.46|24.16|24.46|24.16|24.46|24.16|24.44|24.14|0
1642748380000|2022-01-21 06:59:40|24.37|24.12|24.37|24.12|24.37|24.12|24.37|24.12|0
1642748400000|2022-01-21 07:00:00|24.47|24.39|24.52|24.44|24.57|24.46|24.47|24.32|36
1642748410000|2022-01-21 07:00:10|24.49|24.41|24.47|24.39|24.49|24.41|24.47|24.39|1
1642748430000|2022-01-21 07:00:30|24.5|24.42|24.5|24.42|24.5|24.42|24.49|24.41|0
1642748440000|2022-01-21 07:00:40|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|0
1642748450000|2022-01-21 07:00:50|24.5|24.42|24.52|24.44|24.52|24.44|24.49|24.41|0
1642748460000|2022-01-21 07:01:00|||||||||2
1642748470000|2022-01-21 07:01:10|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1642748500000|2022-01-21 07:01:40|24.57|24.49|24.62|24.54|24.62|24.54|24.57|24.49|1
1642748520000|2022-01-21 07:02:00|24.59|24.51|24.57|24.49|24.59|24.51|24.52|24.44|8
1642748530000|2022-01-21 07:02:10|24.54|24.46|24.57|24.49|24.57|24.49|24.54|24.46|0
1642748580000|2022-01-21 07:03:00|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|0
1642748600000|2022-01-21 07:03:20|24.57|24.49|24.57|24.49|24.57|24.49|24.57|24.49|1
1642748660000|2022-01-21 07:04:20|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|0
1642748670000|2022-01-21 07:04:30|24.62|24.54|24.62|24.54|24.62|24.54|24.62|24.54|0
1642748700000|2022-01-21 07:05:00|24.64|24.56|24.71|24.63|24.71|24.63|24.64|24.56|1
1642748710000|2022-01-21 07:05:10|24.69|24.61|24.69|24.61|24.69|24.61|24.67|24.59|1
1642748720000|2022-01-21 07:05:20|24.67|24.59|24.67|24.59|24.67|24.59|24.64|24.56|1
1642748730000|2022-01-21 07:05:30|24.66|24.58|24.62|24.54|24.66|24.58|24.62|24.54|2
1642748740000|2022-01-21 07:05:40|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|0
1642748760000|2022-01-21 07:06:00|24.57|24.49|24.57|24.49|24.57|24.49|24.57|24.49|5
1642748770000|2022-01-21 07:06:10|24.55|24.47|24.52|24.44|24.57|24.49|24.52|24.44|2
1642748780000|2022-01-21 07:06:20|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|20
1642748790000|2022-01-21 07:06:30|24.42|24.34|24.44|24.19|24.44|24.34|24.35|24.19|8
1642748820000|2022-01-21 07:07:00|24.37|24.29|24.4|24.32|24.44|24.32|24.37|24.19|13
1642748850000|2022-01-21 07:07:30|24.44|24.19|24.4|24.32|24.44|24.32|24.4|24.19|7
1642748860000|2022-01-21 07:07:40|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|6
1642748870000|2022-01-21 07:07:50|24.33|24.25|24.32|24.24|24.33|24.25|24.32|24.24|0
1642748880000|2022-01-21 07:08:00|24.35|24.27|24.32|24.24|24.35|24.27|24.32|24.24|0
1642748890000|2022-01-21 07:08:10|24.35|24.27|24.32|24.24|24.35|24.27|24.32|24.24|0
1642748910000|2022-01-21 07:08:30|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1642748920000|2022-01-21 07:08:40|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|9
1642748930000|2022-01-21 07:08:50|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|1
1642748970000|2022-01-21 07:09:30|||||||||1
1642749020000|2022-01-21 07:10:20|24.29|24.21|24.3|24.22|24.3|24.22|24.29|24.21|0
1642749030000|2022-01-21 07:10:30|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1642749040000|2022-01-21 07:10:40|||||||||8
1642749080000|2022-01-21 07:11:20|24.32|24.24|24.35|24.27|24.35|24.27|24.32|24.24|23
1642749090000|2022-01-21 07:11:30|24.34|24.26|24.34|24.26|24.34|24.26|24.32|24.24|0
1642749100000|2022-01-21 07:11:40|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1642749110000|2022-01-21 07:11:50|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1642749170000|2022-01-21 07:12:50|24.27|24.19|24.3|24.22|24.3|24.22|24.27|24.19|0
1642749180000|2022-01-21 07:13:00|24.29|24.21|24.3|24.22|24.3|24.22|24.27|24.19|1
1642749190000|2022-01-21 07:13:10|24.27|24.19|24.25|24.17|24.27|24.19|24.25|24.17|0
1642749220000|2022-01-21 07:13:40|||||||||10
1642749230000|2022-01-21 07:13:50|24.22|24.14|24.25|24.17|24.25|24.17|24.2|24.12|0
1642749260000|2022-01-21 07:14:20|24.22|24.14|24.2|24.12|24.22|24.14|24.2|24.12|16
1642749300000|2022-01-21 07:15:00|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|38
1642749320000|2022-01-21 07:15:20|24.29|24.21|24.27|24.19|24.29|24.21|24.27|24.19|22
1642749330000|2022-01-21 07:15:30|24.29|24.21|24.31|24.23|24.31|24.23|24.27|24.19|2
1642749340000|2022-01-21 07:15:40|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1642749360000|2022-01-21 07:16:00|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1642749370000|2022-01-21 07:16:10|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1642749390000|2022-01-21 07:16:30|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1642749400000|2022-01-21 07:16:40|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1642749410000|2022-01-21 07:16:50|24.34|24.26|24.34|24.26|24.34|24.26|24.32|24.24|0
1642749420000|2022-01-21 07:17:00|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|1
1642749430000|2022-01-21 07:17:10|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1642749440000|2022-01-21 07:17:20|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|0
1642749450000|2022-01-21 07:17:30|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|12
1642749470000|2022-01-21 07:17:50|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|0
1642749500000|2022-01-21 07:18:20|24.23|24.15|24.22|24.14|24.23|24.15|24.22|24.14|0
1642749510000|2022-01-21 07:18:30|24.25|24.17|24.22|24.14|24.25|24.17|24.22|24.14|0
1642749540000|2022-01-21 07:19:00|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|0
1642749560000|2022-01-21 07:19:20|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|15
1642749580000|2022-01-21 07:19:40|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|13
1642749590000|2022-01-21 07:19:50|24.25|24.17|24.22|24.14|24.25|24.17|24.22|24.14|0
1642749610000|2022-01-21 07:20:10|24.25|24.17|24.22|24.14|24.25|24.17|24.22|24.14|1
1642749620000|2022-01-21 07:20:20|24.2|24.12|24.22|24.14|24.22|24.14|24.2|24.12|0
1642749650000|2022-01-21 07:20:50|24.2|24.12|24.17|24.09|24.2|24.12|24.15|24.07|0
1642749670000|2022-01-21 07:21:10|24.15|24.07|24.17|24.09|24.17|24.09|24.15|24.07|0
1642749680000|2022-01-21 07:21:20|24.15|24.07|24.17|24.09|24.17|24.09|24.15|24.07|0
1642749700000|2022-01-21 07:21:40|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|0
1642749710000|2022-01-21 07:21:50|24.17|24.09|24.2|24.12|24.2|24.12|24.17|24.09|0
1642749730000|2022-01-21 07:22:10|24.17|24.09|24.17|24.09|24.17|24.09|24.17|24.09|0
1642749740000|2022-01-21 07:22:20|24.2|24.12|24.2|24.12|24.2|24.12|24.17|24.09|0
1642749750000|2022-01-21 07:22:30|24.17|24.09|24.2|24.12|24.2|24.12|24.17|24.09|0
1642749760000|2022-01-21 07:22:40|24.17|24.09|24.15|24.07|24.17|24.09|24.15|24.07|1
1642749780000|2022-01-21 07:23:00|24.2|24.12|24.2|24.12|24.2|24.12|24.17|24.09|4
1642749790000|2022-01-21 07:23:10|24.18|24.1|24.17|24.09|24.18|24.1|24.15|24.07|6
1642749800000|2022-01-21 07:23:20|24.15|24.07|24.15|24.07|24.17|24.09|24.15|24.07|0
1642749850000|2022-01-21 07:24:10|||||||||15
1642749860000|2022-01-21 07:24:20|24.17|24.09|24.15|24.07|24.17|24.09|24.15|24.07|0
1642749870000|2022-01-21 07:24:30|24.17|24.09|24.15|24.07|24.17|24.09|24.15|24.07|0
1642749890000|2022-01-21 07:24:50|24.17|24.09|24.17|24.09|24.17|24.09|24.17|24.09|0
1642749900000|2022-01-21 07:25:00|24.18|24.1|24.18|24.1|24.18|24.1|24.15|24.07|0
1642749910000|2022-01-21 07:25:10|24.15|24.07|24.13|24.05|24.18|24.1|24.13|24.05|0
1642749920000|2022-01-21 07:25:20|24.15|24.07|24.13|24.05|24.15|24.07|24.13|24.05|0
1642749940000|2022-01-21 07:25:40|24.15|24.07|24.1|24.02|24.15|24.07|24.1|24.02|0
1642749950000|2022-01-21 07:25:50|||||||||1
1642749960000|2022-01-21 07:26:00|24.12|24.04|24.12|24.04|24.12|24.04|24.1|24.02|0
1642749970000|2022-01-21 07:26:10|24.1|24.02|24.1|24.02|24.12|24.04|24.1|24.02|0
1642749980000|2022-01-21 07:26:20|24.08|24|24.1|24.02|24.1|24.02|24.08|24|0
1642749990000|2022-01-21 07:26:30|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|0
1642750010000|2022-01-21 07:26:50|24.1|24.02|24.1|24.02|24.13|24.05|24.1|24.02|0
1642750020000|2022-01-21 07:27:00|24.13|24.05|24.1|24.02|24.13|24.05|24.1|24.02|0
1642750030000|2022-01-21 07:27:10|24.13|24.05|24.15|24.07|24.15|24.07|24.1|24.02|0
1642750060000|2022-01-21 07:27:40|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|1
1642750070000|2022-01-21 07:27:50|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|0
1642750100000|2022-01-21 07:28:20|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|0
1642750120000|2022-01-21 07:28:40|24.1|24.02|24.1|24.02|24.13|24.05|24.1|24.02|0
1642750130000|2022-01-21 07:28:50|24.13|24.05|24.13|24.05|24.13|24.05|24.1|24.02|0
1642750140000|2022-01-21 07:29:00|24.1|24.02|24.13|24.05|24.13|24.05|24.1|24.02|0
1642750150000|2022-01-21 07:29:10|24.1|24.02|24.1|24.02|24.13|24.05|24.1|24.02|0
1642750160000|2022-01-21 07:29:20|24.13|24.05|24.1|24.02|24.13|24.05|24.1|24.02|0
1642750180000|2022-01-21 07:29:40|24.05|23.97|24.05|23.97|24.05|23.97|24.05|23.97|0
1642750190000|2022-01-21 07:29:50|24.03|23.95|24.03|23.95|24.03|23.95|24|23.92|1
1642750200000|2022-01-21 07:30:00|24.01|23.93|24.03|23.95|24.03|23.95|24.01|23.93|1
1642750210000|2022-01-21 07:30:10|24.01|23.93|24.03|23.95|24.03|23.95|24.01|23.93|0
1642750220000|2022-01-21 07:30:20|24.01|23.93|24.03|23.95|24.03|23.95|24.01|23.93|0
1642750230000|2022-01-21 07:30:30|24.05|23.97|24.06|23.98|24.1|24.02|24.05|23.97|0
1642750240000|2022-01-21 07:30:40|24.08|24|24.08|24|24.08|24|24.06|23.98|0
1642750250000|2022-01-21 07:30:50|24.1|24.02|24.1|24.02|24.1|24.02|24.1|24.02|0
1642750260000|2022-01-21 07:31:00|24.12|24.04|24.08|24|24.13|24.05|24.05|23.97|29
1642750270000|2022-01-21 07:31:10|24.1|24.02|24.1|24.02|24.1|24.02|24.08|24|0
1642750280000|2022-01-21 07:31:20|24.12|24.04|24.13|24.05|24.13|24.05|24.12|24.04|0
1642750290000|2022-01-21 07:31:30|24.1|24.02|24.13|24.05|24.13|24.05|24.1|24.02|0
1642750300000|2022-01-21 07:31:40|24.1|24.02|24.12|24.04|24.12|24.04|24.1|24.02|0
1642750310000|2022-01-21 07:31:50|24.1|24.02|24.13|24.05|24.15|24.07|24.1|24.02|0
1642750320000|2022-01-21 07:32:00|24.15|24.07|24.13|24.05|24.15|24.07|24.13|24.05|0
1642750350000|2022-01-21 07:32:30|24.1|24.02|24.1|24.02|24.1|24.02|24.1|24.02|0
1642750360000|2022-01-21 07:32:40|24.13|24.05|24.13|24.05|24.15|24.07|24.13|24.05|40
1642750370000|2022-01-21 07:32:50|24.15|24.07|24.15|24.07|24.15|24.07|24.13|24.05|0
1642750380000|2022-01-21 07:33:00|24.13|24.05|24.15|24.07|24.15|24.07|24.13|24.05|0
1642750390000|2022-01-21 07:33:10|24.17|24.09|24.15|24.07|24.17|24.09|24.15|24.07|1
1642750400000|2022-01-21 07:33:20|24.17|24.09|24.15|24.07|24.17|24.09|24.15|24.07|0
1642750410000|2022-01-21 07:33:30|24.17|24.09|24.15|24.07|24.17|24.09|24.13|24.05|0
1642750420000|2022-01-21 07:33:40|24.13|24.05|24.17|24.09|24.17|24.09|24.13|24.05|0
1642750430000|2022-01-21 07:33:50|24.15|24.07|24.17|24.09|24.17|24.09|24.15|24.07|0
1642750440000|2022-01-21 07:34:00|24.2|24.12|24.17|24.09|24.2|24.12|24.15|24.07|0
1642750450000|2022-01-21 07:34:10|24.15|24.07|24.17|24.09|24.17|24.09|24.15|24.07|0
1642750460000|2022-01-21 07:34:20|24.2|24.12|24.17|24.09|24.2|24.12|24.15|24.07|0
1642750470000|2022-01-21 07:34:30|24.15|24.07|24.17|24.09|24.17|24.09|24.15|24.07|0
1642750480000|2022-01-21 07:34:40|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|0
1642750490000|2022-01-21 07:34:50|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|0
1642750500000|2022-01-21 07:35:00|24.2|24.12|24.2|24.12|24.22|24.14|24.2|24.12|1
1642750510000|2022-01-21 07:35:10|24.17|24.09|24.17|24.09|24.17|24.09|24.15|24.07|3
1642750520000|2022-01-21 07:35:20|24.15|24.07|24.17|24.09|24.2|24.12|24.15|24.07|0
1642750540000|2022-01-21 07:35:40|24.19|24.11|24.19|24.11|24.19|24.11|24.17|24.09|0
1642750550000|2022-01-21 07:35:50|24.2|24.12|24.2|24.12|24.2|24.12|24.17|24.09|0
1642750560000|2022-01-21 07:36:00|24.19|24.11|24.2|24.12|24.2|24.12|24.17|24.09|0
1642750570000|2022-01-21 07:36:10|24.19|24.11|24.19|24.11|24.2|24.12|24.17|24.09|0
1642750580000|2022-01-21 07:36:20|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|0
1642750590000|2022-01-21 07:36:30|24.17|24.09|24.17|24.09|24.17|24.09|24.17|24.09|0
1642750600000|2022-01-21 07:36:40|24.15|24.07|24.17|24.09|24.17|24.09|24.15|24.07|0
1642750610000|2022-01-21 07:36:50|24.15|24.07|24.17|24.09|24.17|24.09|24.15|24.07|0
1642750620000|2022-01-21 07:37:00|24.15|24.07|24.17|24.09|24.17|24.09|24.15|24.07|0
1642750630000|2022-01-21 07:37:10|24.19|24.11|24.17|24.09|24.19|24.11|24.17|24.09|0
1642750650000|2022-01-21 07:37:30|24.19|24.11|24.22|24.14|24.22|24.14|24.19|24.11|11
1642750670000|2022-01-21 07:37:50|24.2|24.12|24.22|24.14|24.22|24.14|24.2|24.12|2
1642750690000|2022-01-21 07:38:10|24.24|24.16|24.25|24.17|24.25|24.17|24.24|24.16|0
1642750700000|2022-01-21 07:38:20|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|1
1642750710000|2022-01-21 07:38:30|24.24|24.16|24.27|24.19|24.27|24.19|24.24|24.16|0
1642750720000|2022-01-21 07:38:40|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1642750790000|2022-01-21 07:39:50|24.32|24.24|24.29|24.21|24.32|24.24|24.29|24.21|0
1642750800000|2022-01-21 07:40:00|24.27|24.19|24.24|24.16|24.27|24.19|24.24|24.16|10
1642750810000|2022-01-21 07:40:10|24.25|24.17|24.27|24.19|24.27|24.19|24.24|24.16|0
1642750820000|2022-01-21 07:40:20|24.25|24.17|24.24|24.16|24.27|24.19|24.24|24.16|0
1642750830000|2022-01-21 07:40:30|24.25|24.17|24.24|24.16|24.25|24.17|24.24|24.16|0
1642750840000|2022-01-21 07:40:40|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1642750850000|2022-01-21 07:40:50|24.2|24.12|24.22|24.14|24.22|24.14|24.2|24.12|0
1642750860000|2022-01-21 07:41:00|24.2|24.12|24.19|24.11|24.2|24.12|24.19|24.11|0
1642750870000|2022-01-21 07:41:10|24.17|24.09|24.17|24.09|24.17|24.09|24.17|24.09|0
1642750880000|2022-01-21 07:41:20|24.19|24.11|24.17|24.09|24.2|24.12|24.17|24.09|0
1642750890000|2022-01-21 07:41:30|24.15|24.07|24.17|24.09|24.17|24.09|24.15|24.07|0
1642750900000|2022-01-21 07:41:40|24.15|24.07|24.17|24.09|24.17|24.09|24.15|24.07|0
1642750930000|2022-01-21 07:42:10|24.15|24.07|24.17|24.09|24.17|24.09|24.15|24.07|0
1642750950000|2022-01-21 07:42:30|24.15|24.07|24.17|24.09|24.17|24.09|24.15|24.07|0
1642750970000|2022-01-21 07:42:50|24.15|24.07|24.17|24.09|24.17|24.09|24.15|24.07|0
1642750990000|2022-01-21 07:43:10|24.2|24.12|24.2|24.12|24.22|24.14|24.17|24.09|0
1642751020000|2022-01-21 07:43:40|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|2
1642751030000|2022-01-21 07:43:50|24.24|24.16|24.25|24.17|24.25|24.17|24.24|24.16|2
1642751050000|2022-01-21 07:44:10|24.27|24.19|24.25|24.17|24.27|24.19|24.25|24.17|0
1642751060000|2022-01-21 07:44:20|24.24|24.16|24.25|24.17|24.25|24.17|24.24|24.16|0
1642751070000|2022-01-21 07:44:30|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|0
1642751080000|2022-01-21 07:44:40|24.25|24.17|24.22|24.14|24.25|24.17|24.22|24.14|3
1642751100000|2022-01-21 07:45:00|24.2|24.12|24.22|24.14|24.22|24.14|24.2|24.12|0
1642751110000|2022-01-21 07:45:10|24.2|24.12|24.22|24.14|24.24|24.16|24.2|24.12|1
1642751120000|2022-01-21 07:45:20|24.2|24.12|24.22|24.14|24.22|24.14|24.2|24.12|0
1642751140000|2022-01-21 07:45:40|24.23|24.15|24.2|24.12|24.25|24.17|24.2|24.12|0
1642751150000|2022-01-21 07:45:50|24.22|24.14|24.22|24.14|24.25|24.17|24.22|24.14|0
1642751160000|2022-01-21 07:46:00|24.25|24.17|24.22|24.14|24.25|24.17|24.22|24.14|0
1642751170000|2022-01-21 07:46:10|24.25|24.17|24.22|24.14|24.25|24.17|24.22|24.14|0
1642751180000|2022-01-21 07:46:20|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|0
1642751220000|2022-01-21 07:47:00|24.27|24.19|24.28|24.2|24.28|24.2|24.27|24.19|0
1642751250000|2022-01-21 07:47:30|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1642751260000|2022-01-21 07:47:40|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|3
1642751290000|2022-01-21 07:48:10|24.27|24.19|24.27|24.19|24.3|24.22|24.27|24.19|1
1642751300000|2022-01-21 07:48:20|24.25|24.17|24.27|24.19|24.27|24.19|24.25|24.17|2
1642751310000|2022-01-21 07:48:30|24.25|24.17|24.27|24.19|24.27|24.19|24.25|24.17|0
1642751320000|2022-01-21 07:48:40|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|0
1642751330000|2022-01-21 07:48:50|24.23|24.15|24.2|24.12|24.23|24.15|24.2|24.12|0
1642751340000|2022-01-21 07:49:00|24.22|24.14|24.2|24.12|24.22|24.14|24.2|24.12|0
1642751350000|2022-01-21 07:49:10|24.22|24.14|24.22|24.14|24.22|24.14|24.2|24.12|0
1642751360000|2022-01-21 07:49:20|24.23|24.15|24.23|24.15|24.25|24.17|24.21|24.13|0
1642751370000|2022-01-21 07:49:30|24.21|24.13|24.16|24.08|24.21|24.13|24.16|24.08|3
1642751380000|2022-01-21 07:49:40|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|0
1642751390000|2022-01-21 07:49:50|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|0
1642751400000|2022-01-21 07:50:00|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|0
1642751410000|2022-01-21 07:50:10|24.15|24.07|24.13|24.05|24.15|24.07|24.13|24.05|0
1642751420000|2022-01-21 07:50:20|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|0
1642751430000|2022-01-21 07:50:30|24.13|24.05|24.15|24.07|24.15|24.07|24.13|24.05|0
1642751440000|2022-01-21 07:50:40|24.13|24.05|24.13|24.05|24.16|24.08|24.13|24.05|0
1642751450000|2022-01-21 07:50:50|24.15|24.07|24.13|24.05|24.15|24.07|24.13|24.05|0
1642751460000|2022-01-21 07:51:00|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|0
1642751470000|2022-01-21 07:51:10|24.16|24.08|24.13|24.05|24.16|24.08|24.13|24.05|0
1642751480000|2022-01-21 07:51:20|24.15|24.07|24.13|24.05|24.15|24.07|24.13|24.05|0
1642751490000|2022-01-21 07:51:30|24.15|24.07|24.15|24.07|24.15|24.07|24.13|24.05|0
1642751500000|2022-01-21 07:51:40|24.13|24.05|24.13|24.05|24.15|24.07|24.11|24.03|0
1642751510000|2022-01-21 07:51:50|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|0
1642751520000|2022-01-21 07:52:00|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|0
1642751550000|2022-01-21 07:52:30|24.11|24.03|24.11|24.03|24.13|24.05|24.11|24.03|0
1642751560000|2022-01-21 07:52:40|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|0
1642751590000|2022-01-21 07:53:10|24.15|24.07|24.13|24.05|24.15|24.07|24.11|24.03|0
1642751600000|2022-01-21 07:53:20|24.11|24.03|24.13|24.05|24.13|24.05|24.11|24.03|0
1642751620000|2022-01-21 07:53:40|24.11|24.03|24.13|24.05|24.13|24.05|24.11|24.03|0
1642751630000|2022-01-21 07:53:50|24.15|24.07|24.13|24.05|24.15|24.07|24.11|24.03|0
1642751640000|2022-01-21 07:54:00|24.11|24.03|24.13|24.05|24.13|24.05|24.11|24.03|0
1642751670000|2022-01-21 07:54:30|24.15|24.07|24.15|24.07|24.15|24.07|24.13|24.05|0
1642751680000|2022-01-21 07:54:40|24.16|24.08|24.13|24.05|24.16|24.08|24.13|24.05|0
1642751690000|2022-01-21 07:54:50|24.15|24.07|24.16|24.08|24.16|24.08|24.15|24.07|0
1642751700000|2022-01-21 07:55:00|24.15|24.07|24.16|24.08|24.16|24.08|24.15|24.07|0
1642751710000|2022-01-21 07:55:10|24.15|24.07|24.16|24.08|24.16|24.08|24.15|24.07|0
1642751730000|2022-01-21 07:55:30|24.18|24.1|24.18|24.1|24.18|24.1|24.16|24.08|8
1642751740000|2022-01-21 07:55:40|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|5
1642751750000|2022-01-21 07:55:50|24.22|24.14|24.2|24.12|24.22|24.14|24.2|24.12|0
1642751850000|2022-01-21 07:57:30|24.16|24.08|24.16|24.08|24.18|24.1|24.16|24.08|11
1642751860000|2022-01-21 07:57:40|24.18|24.1|24.2|24.12|24.2|24.12|24.18|24.1|0
1642751870000|2022-01-21 07:57:50|24.22|24.14|24.22|24.14|24.23|24.15|24.22|24.14|0
1642751880000|2022-01-21 07:58:00|24.2|24.12|24.2|24.12|24.22|24.14|24.2|24.12|0
1642751890000|2022-01-21 07:58:10|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|0
1642751930000|2022-01-21 07:58:50|24.2|24.12|24.18|24.1|24.2|24.12|24.18|24.1|0
1642751940000|2022-01-21 07:59:00|24.16|24.08|24.15|24.07|24.16|24.08|24.15|24.07|0
1642751950000|2022-01-21 07:59:10|24.16|24.08|24.18|24.1|24.18|24.1|24.15|24.07|0
1642751960000|2022-01-21 07:59:20|24.16|24.08|24.16|24.08|24.18|24.1|24.16|24.08|0
1642751970000|2022-01-21 07:59:30|24.18|24.1|24.16|24.08|24.2|24.12|24.15|24.07|1
1642751980000|2022-01-21 07:59:40|24.18|24.1|24.18|24.1|24.18|24.1|24.16|24.08|1
1642751990000|2022-01-21 07:59:50|24.16|24.08|24.15|24.07|24.18|24.1|24.13|24.05|0
1642752000000|2022-01-21 08:00:00|24.16|24.08|24.25|24.17|24.28|24.2|24.16|24.08|20
1642752010000|2022-01-21 08:00:10|||||||||1
1642752020000|2022-01-21 08:00:20|24.23|24.15|24.23|24.15|24.25|24.17|24.21|24.13|69
1642752030000|2022-01-21 08:00:30|24.21|24.13|24.25|24.17|24.25|24.17|24.21|24.13|6
1642752040000|2022-01-21 08:00:40|24.23|24.15|24.23|24.15|24.25|24.17|24.21|24.13|6
1642752050000|2022-01-21 08:00:50|24.25|24.17|24.25|24.17|24.25|24.17|24.2|24.12|5
1642752060000|2022-01-21 08:01:00|||||||||1
1642752080000|2022-01-21 08:01:20|24.27|24.19|24.25|24.17|24.29|24.21|24.25|24.17|3
1642752090000|2022-01-21 08:01:30|24.23|24.15|24.22|24.14|24.25|24.17|24.2|24.12|2
1642752100000|2022-01-21 08:01:40|24.2|24.12|24.2|24.12|24.22|24.14|24.2|24.12|0
1642752110000|2022-01-21 08:01:50|24.15|24.07|24.2|24.12|24.2|24.12|24.15|24.07|1
1642752120000|2022-01-21 08:02:00|24.18|24.1|24.2|24.12|24.2|24.12|24.15|24.07|0
1642752130000|2022-01-21 08:02:10|24.22|24.14|24.2|24.12|24.22|24.14|24.2|24.12|10
1642752140000|2022-01-21 08:02:20|24.22|24.14|24.22|24.14|24.24|24.16|24.2|24.12|0
1642752150000|2022-01-21 08:02:30|24.2|24.12|24.19|24.11|24.22|24.14|24.19|24.11|2
1642752160000|2022-01-21 08:02:40|24.2|24.12|24.2|24.12|24.24|24.16|24.19|24.11|27
1642752170000|2022-01-21 08:02:50|24.22|24.14|24.2|24.12|24.24|24.16|24.2|24.12|48
1642752180000|2022-01-21 08:03:00|24.19|24.11|24.17|24.09|24.19|24.11|24.15|24.07|4
1642752190000|2022-01-21 08:03:10|24.15|24.07|24.1|24.02|24.19|24.11|24.1|24.02|7
1642752200000|2022-01-21 08:03:20|24.09|24.01|24.09|24.01|24.1|24.02|24.09|24.01|25
1642752210000|2022-01-21 08:03:30|24.1|24.02|24.07|23.99|24.1|24.02|24.05|23.97|5
1642752220000|2022-01-21 08:03:40|24.05|23.97|24.09|24.01|24.1|24.02|24.05|23.97|3
1642752230000|2022-01-21 08:03:50|24.1|24.02|24.09|24.01|24.1|24.02|24.09|24.01|0
1642752240000|2022-01-21 08:04:00|24.05|23.97|24.05|23.97|24.05|23.97|24.05|23.97|61
1642752250000|2022-01-21 08:04:10|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|6
1642752260000|2022-01-21 08:04:20|24.07|23.99|24.05|23.97|24.09|24.01|24.05|23.97|13
1642752290000|2022-01-21 08:04:50|||||||||1
1642752300000|2022-01-21 08:05:00|24.09|24.01|24.05|23.97|24.09|24.01|24.05|23.97|122
1642752310000|2022-01-21 08:05:10|24.07|23.99|24.05|23.97|24.09|24.01|24.05|23.97|7
1642752320000|2022-01-21 08:05:20|24.01|23.93|24|23.92|24.01|23.93|24|23.92|6
1642752330000|2022-01-21 08:05:30|24.01|23.93|23.98|23.9|24.03|23.95|23.98|23.9|1
1642752340000|2022-01-21 08:05:40|24|23.92|23.96|23.88|24|23.92|23.96|23.88|0
1642752350000|2022-01-21 08:05:50|23.93|23.85|23.93|23.85|23.93|23.85|23.91|23.83|14
1642752360000|2022-01-21 08:06:00|23.95|23.87|23.91|23.83|23.95|23.87|23.91|23.83|0
1642752370000|2022-01-21 08:06:10|||||||||36
1642752380000|2022-01-21 08:06:20|23.93|23.85|23.93|23.85|23.93|23.85|23.93|23.85|1
1642752390000|2022-01-21 08:06:30|23.96|23.88|23.91|23.83|23.96|23.88|23.91|23.83|0
1642752410000|2022-01-21 08:06:50|23.93|23.85|23.88|23.8|23.93|23.85|23.86|23.78|42
1642752420000|2022-01-21 08:07:00|23.91|23.83|23.86|23.78|23.91|23.83|23.86|23.78|47
1642752440000|2022-01-21 08:07:20|23.82|23.74|23.82|23.74|23.82|23.74|23.82|23.74|65
1642752450000|2022-01-21 08:07:30|23.86|23.78|23.91|23.83|23.91|23.83|23.86|23.78|84
1642752470000|2022-01-21 08:07:50|23.88|23.8|23.91|23.83|23.91|23.83|23.88|23.8|10
1642752480000|2022-01-21 08:08:00|23.89|23.81|23.86|23.78|23.91|23.83|23.86|23.78|13
1642752490000|2022-01-21 08:08:10|23.91|23.83|23.89|23.81|23.91|23.83|23.86|23.78|2
1642752500000|2022-01-21 08:08:20|23.87|23.79|23.91|23.83|23.91|23.83|23.87|23.79|1
1642752510000|2022-01-21 08:08:30|23.88|23.8|23.88|23.8|23.91|23.83|23.86|23.78|3
1642752520000|2022-01-21 08:08:40|23.91|23.83|23.91|23.83|23.91|23.83|23.88|23.8|4
1642752540000|2022-01-21 08:09:00|23.89|23.81|23.89|23.81|23.91|23.83|23.88|23.8|0
1642752550000|2022-01-21 08:09:10|23.88|23.8|23.86|23.78|23.91|23.83|23.86|23.78|42
1642752560000|2022-01-21 08:09:20|23.88|23.8|23.91|23.83|23.91|23.83|23.88|23.8|21
1642752570000|2022-01-21 08:09:30|23.96|23.88|23.96|23.88|23.96|23.88|23.96|23.88|61
1642752590000|2022-01-21 08:09:50|23.92|23.84|23.91|23.83|23.93|23.85|23.91|23.83|50
1642752620000|2022-01-21 08:10:20|23.93|23.85|24.01|23.93|24.01|23.93|23.93|23.85|58
1642752630000|2022-01-21 08:10:30|23.98|23.9|23.96|23.88|24.01|23.93|23.96|23.88|5
1642752640000|2022-01-21 08:10:40|23.94|23.86|23.92|23.84|23.94|23.86|23.92|23.84|63
1642752650000|2022-01-21 08:10:50|||||||||14
1642752670000|2022-01-21 08:11:10|||||||||10
1642752680000|2022-01-21 08:11:20|||||||||85
1642752690000|2022-01-21 08:11:30|23.97|23.89|23.92|23.84|23.97|23.89|23.92|23.84|151
1642752740000|2022-01-21 08:12:20|||||||||2
1642752750000|2022-01-21 08:12:30|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|72
1642752770000|2022-01-21 08:12:50|||||||||2
1642752800000|2022-01-21 08:13:20|23.82|23.74|23.82|23.74|23.82|23.74|23.82|23.74|2
1642752810000|2022-01-21 08:13:30|23.84|23.76|23.82|23.74|23.84|23.76|23.82|23.74|3
1642752820000|2022-01-21 08:13:40|23.84|23.76|23.87|23.79|23.87|23.79|23.84|23.76|2
1642752830000|2022-01-21 08:13:50|23.84|23.76|23.82|23.74|23.84|23.76|23.82|23.74|18
1642752840000|2022-01-21 08:14:00|||||||||6
1642752850000|2022-01-21 08:14:10|23.78|23.7|23.92|23.84|23.92|23.84|23.78|23.7|104
1642752860000|2022-01-21 08:14:20|23.87|23.79|23.92|23.84|23.92|23.84|23.87|23.79|5
1642752870000|2022-01-21 08:14:30|23.97|23.89|23.97|23.89|23.97|23.89|23.94|23.86|14
1642752880000|2022-01-21 08:14:40|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|9
1642752890000|2022-01-21 08:14:50|||||||||7
1642752900000|2022-01-21 08:15:00|24.07|23.99|24.02|23.94|24.07|23.99|24.02|23.94|31
1642752910000|2022-01-21 08:15:10|||||||||2
1642752920000|2022-01-21 08:15:20|||||||||2
1642752930000|2022-01-21 08:15:30|||||||||9
1642752950000|2022-01-21 08:15:50|||||||||8
1642752970000|2022-01-21 08:16:10|23.97|23.89|23.97|23.89|24.02|23.94|23.97|23.89|17
1642752980000|2022-01-21 08:16:20|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|4
1642752990000|2022-01-21 08:16:30|||||||||1
1642753000000|2022-01-21 08:16:40|24.01|23.93|23.97|23.89|24.01|23.93|23.97|23.89|10
1642753010000|2022-01-21 08:16:50|23.99|23.91|23.97|23.89|23.99|23.91|23.97|23.89|0
1642753020000|2022-01-21 08:17:00|23.99|23.91|23.99|23.91|24.01|23.93|23.97|23.89|3
1642753030000|2022-01-21 08:17:10|24.01|23.93|24.02|23.94|24.04|23.96|24.01|23.93|1
1642753040000|2022-01-21 08:17:20|24.01|23.93|24.01|23.93|24.02|23.94|24.01|23.93|0
1642753050000|2022-01-21 08:17:30|24.02|23.94|24.06|23.98|24.06|23.98|24.02|23.94|1
1642753080000|2022-01-21 08:18:00|24.09|24.01|24.09|24.01|24.11|24.03|24.06|23.98|11
1642753090000|2022-01-21 08:18:10|24.07|23.99|24.11|24.03|24.11|24.03|24.06|23.98|1
1642753100000|2022-01-21 08:18:20|||||||||11
1642753110000|2022-01-21 08:18:30|24.09|24.01|24.09|24.01|24.11|24.03|24.09|24.01|2
1642753120000|2022-01-21 08:18:40|24.11|24.03|24.06|23.98|24.11|24.03|24.06|23.98|0
1642753130000|2022-01-21 08:18:50|24.04|23.96|24.06|23.98|24.06|23.98|24.04|23.96|7
1642753140000|2022-01-21 08:19:00|||||||||2
1642753170000|2022-01-21 08:19:30|24.02|23.94|24.04|23.96|24.06|23.98|24.01|23.93|75
1642753180000|2022-01-21 08:19:40|24.02|23.94|24.06|23.98|24.06|23.98|24.01|23.93|8
1642753190000|2022-01-21 08:19:50|24.01|23.93|24.04|23.96|24.04|23.96|24.01|23.93|55
1642753200000|2022-01-21 08:20:00|24.06|23.98|24.01|23.93|24.06|23.98|24.01|23.93|11
1642753210000|2022-01-21 08:20:10|24.04|23.96|24.02|23.94|24.06|23.98|24.02|23.94|27
1642753220000|2022-01-21 08:20:20|24.01|23.93|24.01|23.93|24.01|23.93|23.99|23.91|0
1642753230000|2022-01-21 08:20:30|23.99|23.91|23.97|23.89|24.01|23.93|23.97|23.89|1
1642753240000|2022-01-21 08:20:40|23.99|23.91|24.01|23.93|24.01|23.93|23.99|23.91|29
1642753260000|2022-01-21 08:21:00|23.99|23.91|24.01|23.93|24.02|23.94|23.99|23.91|3
1642753280000|2022-01-21 08:21:20|24.04|23.96|24.01|23.93|24.06|23.98|24.01|23.93|12
1642753290000|2022-01-21 08:21:30|24.04|23.96|24.06|23.98|24.06|23.98|24.01|23.93|29
1642753300000|2022-01-21 08:21:40|||||||||8
1642753310000|2022-01-21 08:21:50|24.07|23.99|24.06|23.98|24.09|24.01|24.06|23.98|1
1642753320000|2022-01-21 08:22:00|24.07|23.99|24.11|24.03|24.11|24.03|24.06|23.98|0
1642753330000|2022-01-21 08:22:10|24.16|24.08|24.11|24.03|24.16|24.08|24.11|24.03|13
1642753340000|2022-01-21 08:22:20|24.14|24.06|24.11|24.03|24.14|24.06|24.11|24.03|0
1642753350000|2022-01-21 08:22:30|24.14|24.06|24.12|24.04|24.16|24.08|24.11|24.03|13
1642753360000|2022-01-21 08:22:40|24.13|24.05|24.11|24.03|24.16|24.08|24.11|24.03|2
1642753390000|2022-01-21 08:23:10|24.09|24.01|24.11|24.03|24.11|24.03|24.07|23.99|2
1642753410000|2022-01-21 08:23:30|24.09|24.01|24.09|24.01|24.11|24.03|24.09|24.01|3
1642753420000|2022-01-21 08:23:40|24.11|24.03|24.11|24.03|24.11|24.03|24.09|24.01|0
1642753440000|2022-01-21 08:24:00|24.09|24.01|24.06|23.98|24.09|24.01|24.06|23.98|1
1642753450000|2022-01-21 08:24:10|24.07|23.99|24.06|23.98|24.07|23.99|24.06|23.98|0
1642753470000|2022-01-21 08:24:30|24.02|23.94|24.06|23.98|24.06|23.98|24.02|23.94|3
1642753480000|2022-01-21 08:24:40|24.07|23.99|24.06|23.98|24.11|24.03|24.06|23.98|35
1642753490000|2022-01-21 08:24:50|24.11|24.03|24.09|24.01|24.11|24.03|24.09|24.01|2
1642753500000|2022-01-21 08:25:00|24.11|24.03|24.11|24.03|24.11|24.03|24.09|24.01|2
1642753510000|2022-01-21 08:25:10|24.06|23.98|24.04|23.96|24.06|23.98|24.04|23.96|12
1642753520000|2022-01-21 08:25:20|24.06|23.98|24.04|23.96|24.06|23.98|24.04|23.96|4
1642753530000|2022-01-21 08:25:30|24.06|23.98|24.06|23.98|24.06|23.98|24.04|23.96|0
1642753540000|2022-01-21 08:25:40|24.02|23.94|24.06|23.98|24.06|23.98|24.02|23.94|101
1642753550000|2022-01-21 08:25:50|24.04|23.96|24.06|23.98|24.06|23.98|24.04|23.96|0
1642753560000|2022-01-21 08:26:00|24.07|23.99|24.06|23.98|24.07|23.99|24.06|23.98|3
1642753570000|2022-01-21 08:26:10|24.02|23.94|24.01|23.93|24.02|23.94|24.01|23.93|81
1642753580000|2022-01-21 08:26:20|23.97|23.89|23.99|23.91|23.99|23.91|23.97|23.89|50
1642753590000|2022-01-21 08:26:30|24.01|23.93|23.97|23.89|24.01|23.93|23.97|23.89|0
1642753600000|2022-01-21 08:26:40|23.99|23.91|24.01|23.93|24.01|23.93|23.99|23.91|1
1642753610000|2022-01-21 08:26:50|24.02|23.94|24.04|23.96|24.06|23.98|24.01|23.93|3
1642753620000|2022-01-21 08:27:00|24.01|23.93|24.01|23.93|24.04|23.96|24.01|23.93|0
1642753630000|2022-01-21 08:27:10|24.02|23.94|24.01|23.93|24.02|23.94|24.01|23.93|0
1642753640000|2022-01-21 08:27:20|23.97|23.89|23.97|23.89|24.01|23.93|23.96|23.88|14
1642753650000|2022-01-21 08:27:30|23.96|23.88|23.96|23.88|23.96|23.88|23.92|23.84|8
1642753660000|2022-01-21 08:27:40|23.94|23.86|23.94|23.86|23.94|23.86|23.92|23.84|0
1642753670000|2022-01-21 08:27:50|23.92|23.84|23.96|23.88|23.96|23.88|23.92|23.84|2
1642753680000|2022-01-21 08:28:00|23.94|23.86|23.96|23.88|23.96|23.88|23.94|23.86|0
1642753700000|2022-01-21 08:28:20|23.97|23.89|24.01|23.93|24.01|23.93|23.97|23.89|16
1642753710000|2022-01-21 08:28:30|||||||||3
1642753720000|2022-01-21 08:28:40|24.02|23.94|24.02|23.94|24.04|23.96|24.02|23.94|0
1642753740000|2022-01-21 08:29:00|24.04|23.96|24.04|23.96|24.06|23.98|24.02|23.94|14
1642753750000|2022-01-21 08:29:10|24.06|23.98|24.02|23.94|24.06|23.98|24.02|23.94|47
1642753780000|2022-01-21 08:29:40|24.01|23.93|24.01|23.93|24.01|23.93|23.99|23.91|8
1642753790000|2022-01-21 08:29:50|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|12
1642753800000|2022-01-21 08:30:00|24.01|23.93|24.02|23.94|24.02|23.94|23.99|23.91|8
1642753810000|2022-01-21 08:30:10|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|32
1642753830000|2022-01-21 08:30:30|24.02|23.94|24.02|23.94|24.06|23.98|24.02|23.94|40
1642753840000|2022-01-21 08:30:40|24.04|23.96|24.06|23.98|24.06|23.98|24.04|23.96|30
1642753850000|2022-01-21 08:30:50|24.02|23.94|24.02|23.94|24.06|23.98|24.02|23.94|13
1642753860000|2022-01-21 08:31:00|24.04|23.96|24.02|23.94|24.06|23.98|24.02|23.94|1
1642753870000|2022-01-21 08:31:10|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|12
1642753880000|2022-01-21 08:31:20|24.09|24.01|24.11|24.03|24.11|24.03|24.07|23.99|115
1642753890000|2022-01-21 08:31:30|24.09|24.01|24.11|24.03|24.11|24.03|24.09|24.01|22
1642753900000|2022-01-21 08:31:40|||||||||19
1642753910000|2022-01-21 08:31:50|||||||||19
1642753920000|2022-01-21 08:32:00|24.12|24.04|24.11|24.03|24.14|24.06|24.11|24.03|45
1642753930000|2022-01-21 08:32:10|||||||||25
1642753940000|2022-01-21 08:32:20|24.07|23.99|24.07|23.99|24.11|24.03|24.07|23.99|68
1642753950000|2022-01-21 08:32:30|24.09|24.01|24.07|23.99|24.09|24.01|24.07|23.99|37
1642753960000|2022-01-21 08:32:40|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|15
1642753970000|2022-01-21 08:32:50|||||||||21
1642753980000|2022-01-21 08:33:00|24.09|24.01|24.11|24.03|24.11|24.03|24.09|24.01|91
1642753990000|2022-01-21 08:33:10|24.07|23.99|24.06|23.98|24.07|23.99|24.06|23.98|36
1642754000000|2022-01-21 08:33:20|||||||||16
1642754010000|2022-01-21 08:33:30|||||||||13
1642754040000|2022-01-21 08:34:00|24.01|23.93|24.01|23.93|24.01|23.93|24.01|23.93|1
1642754070000|2022-01-21 08:34:30|23.97|23.89|23.97|23.89|24.01|23.93|23.97|23.89|27
1642754080000|2022-01-21 08:34:40|23.99|23.91|23.96|23.88|24.01|23.93|23.96|23.88|15
1642754090000|2022-01-21 08:34:50|23.99|23.91|23.99|23.91|23.99|23.91|23.99|23.91|6
1642754100000|2022-01-21 08:35:00|24.01|23.93|24.01|23.93|24.01|23.93|24.01|23.93|13
1642754110000|2022-01-21 08:35:10|23.97|23.89|23.97|23.89|24.01|23.93|23.97|23.89|4
1642754120000|2022-01-21 08:35:20|23.96|23.88|23.92|23.84|23.96|23.88|23.92|23.84|13
1642754130000|2022-01-21 08:35:30|23.96|23.88|23.94|23.86|23.96|23.88|23.94|23.86|4
1642754140000|2022-01-21 08:35:40|23.96|23.88|23.94|23.86|23.96|23.88|23.92|23.84|13
1642754150000|2022-01-21 08:35:50|23.96|23.88|23.96|23.88|23.96|23.88|23.96|23.88|0
1642754160000|2022-01-21 08:36:00|23.92|23.84|23.96|23.88|23.96|23.88|23.92|23.84|3
1642754170000|2022-01-21 08:36:10|||||||||9
1642754190000|2022-01-21 08:36:30|23.99|23.91|24.01|23.93|24.01|23.93|23.99|23.91|2
1642754210000|2022-01-21 08:36:50|24.04|23.96|24.01|23.93|24.04|23.96|24.01|23.93|1
1642754220000|2022-01-21 08:37:00|||||||||10
1642754230000|2022-01-21 08:37:10|24.02|23.94|24.01|23.93|24.02|23.94|24.01|23.93|16
1642754240000|2022-01-21 08:37:20|24.02|23.94|24.04|23.96|24.06|23.98|24.02|23.94|2
1642754250000|2022-01-21 08:37:30|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|0
1642754280000|2022-01-21 08:38:00|24.07|23.99|24.09|24.01|24.09|24.01|24.07|23.99|13
1642754290000|2022-01-21 08:38:10|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|8
1642754300000|2022-01-21 08:38:20|24.07|23.99|24.11|24.03|24.11|24.03|24.07|23.99|95
1642754310000|2022-01-21 08:38:30|||||||||8
1642754320000|2022-01-21 08:38:40|24.07|23.99|24.06|23.98|24.07|23.99|24.06|23.98|15
1642754330000|2022-01-21 08:38:50|24.02|23.94|24.06|23.98|24.06|23.98|24.02|23.94|10
1642754350000|2022-01-21 08:39:10|24.07|23.99|24.11|24.03|24.11|24.03|24.07|23.99|8
1642754360000|2022-01-21 08:39:20|24.14|24.06|24.11|24.03|24.14|24.06|24.11|24.03|25
1642754370000|2022-01-21 08:39:30|24.16|24.08|24.16|24.08|24.16|24.08|24.14|24.06|14
1642754380000|2022-01-21 08:39:40|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|1
1642754390000|2022-01-21 08:39:50|24.14|24.06|24.11|24.03|24.16|24.08|24.11|24.03|1
1642754400000|2022-01-21 08:40:00|||||||||60
1642754410000|2022-01-21 08:40:10|24.14|24.06|24.11|24.03|24.14|24.06|24.11|24.03|5
1642754420000|2022-01-21 08:40:20|24.14|24.06|24.16|24.08|24.16|24.08|24.14|24.06|0
1642754430000|2022-01-21 08:40:30|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|17
1642754460000|2022-01-21 08:41:00|||||||||5
1642754470000|2022-01-21 08:41:10|24.06|23.98|24.11|24.03|24.11|24.03|24.06|23.98|1
1642754480000|2022-01-21 08:41:20|24.09|24.01|24.06|23.98|24.09|24.01|24.06|23.98|11
1642754490000|2022-01-21 08:41:30|24.09|24.01|24.06|23.98|24.11|24.03|24.06|23.98|6
1642754540000|2022-01-21 08:42:20|||||||||1
1642754550000|2022-01-21 08:42:30|24.04|23.96|24.06|23.98|24.06|23.98|24.04|23.96|1
1642754560000|2022-01-21 08:42:40|24.09|24.01|24.11|24.03|24.11|24.03|24.06|23.98|18
1642754570000|2022-01-21 08:42:50|||||||||1
1642754580000|2022-01-21 08:43:00|24.14|24.06|24.16|24.08|24.16|24.08|24.11|24.03|7
1642754590000|2022-01-21 08:43:10|24.11|24.03|24.16|24.08|24.16|24.08|24.11|24.03|5
1642754610000|2022-01-21 08:43:30|24.19|24.11|24.16|24.08|24.19|24.11|24.16|24.08|18
1642754620000|2022-01-21 08:43:40|24.14|24.06|24.16|24.08|24.16|24.08|24.14|24.06|2
1642754630000|2022-01-21 08:43:50|24.14|24.06|24.16|24.08|24.16|24.08|24.11|24.03|3
1642754640000|2022-01-21 08:44:00|24.11|24.03|24.16|24.08|24.16|24.08|24.11|24.03|49
1642754740000|2022-01-21 08:45:40|24.21|24.13|24.21|24.13|24.21|24.13|24.19|24.11|67
1642754770000|2022-01-21 08:46:10|24.25|24.17|24.26|24.18|24.26|24.18|24.25|24.17|47
1642754780000|2022-01-21 08:46:20|24.24|24.16|24.26|24.18|24.26|24.18|24.21|24.13|36
1642754790000|2022-01-21 08:46:30|||||||||3
1642754830000|2022-01-21 08:47:10|24.24|24.16|24.21|24.13|24.26|24.18|24.21|24.13|60
1642754840000|2022-01-21 08:47:20|24.24|24.16|24.26|24.18|24.26|24.18|24.21|24.13|6
1642754860000|2022-01-21 08:47:40|24.28|24.2|24.26|24.18|24.28|24.2|24.26|24.18|10
1642754890000|2022-01-21 08:48:10|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|10
1642754900000|2022-01-21 08:48:20|24.26|24.18|24.26|24.18|24.31|24.23|24.26|24.18|33
1642754910000|2022-01-21 08:48:30|24.31|24.23|24.31|24.23|24.31|24.23|24.28|24.2|13
1642754940000|2022-01-21 08:49:00|24.28|24.2|24.31|24.23|24.31|24.23|24.28|24.2|2
1642754950000|2022-01-21 08:49:10|24.26|24.18|24.21|24.13|24.26|24.18|24.21|24.13|8
1642754970000|2022-01-21 08:49:30|24.16|24.08|24.16|24.08|24.18|24.1|24.16|24.08|2
1642754990000|2022-01-21 08:49:50|24.14|24.06|24.16|24.08|24.16|24.08|24.11|24.03|11
1642755030000|2022-01-21 08:50:30|24.18|24.1|24.21|24.13|24.21|24.13|24.18|24.1|105
1642755040000|2022-01-21 08:50:40|||||||||120
1642755050000|2022-01-21 08:50:50|||||||||3
1642755060000|2022-01-21 08:51:00|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|10
1642755090000|2022-01-21 08:51:30|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|57
1642755100000|2022-01-21 08:51:40|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|7
1642755120000|2022-01-21 08:52:00|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|16
1642755130000|2022-01-21 08:52:10|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|96
1642755140000|2022-01-21 08:52:20|||||||||4
1642755170000|2022-01-21 08:52:50|24.13|24.05|24.16|24.08|24.16|24.08|24.11|24.03|14
1642755190000|2022-01-21 08:53:10|24.14|24.06|24.16|24.08|24.16|24.08|24.14|24.06|27
1642755200000|2022-01-21 08:53:20|24.14|24.06|24.14|24.06|24.16|24.08|24.14|24.06|1
1642755210000|2022-01-21 08:53:30|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|0
1642755220000|2022-01-21 08:53:40|24.11|24.03|24.13|24.05|24.13|24.05|24.11|24.03|19
1642755230000|2022-01-21 08:53:50|24.11|24.03|24.11|24.03|24.16|24.08|24.11|24.03|7
1642755240000|2022-01-21 08:54:00|24.13|24.05|24.16|24.08|24.16|24.08|24.11|24.03|3
1642755250000|2022-01-21 08:54:10|24.14|24.06|24.16|24.08|24.16|24.08|24.14|24.06|1
1642755260000|2022-01-21 08:54:20|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|1
1642755280000|2022-01-21 08:54:40|||||||||24
1642755290000|2022-01-21 08:54:50|||||||||19
1642755300000|2022-01-21 08:55:00|24.06|23.98|24.06|23.98|24.09|24.01|24.06|23.98|5
1642755320000|2022-01-21 08:55:20|24.08|24|24.11|24.03|24.11|24.03|24.08|24|3
1642755340000|2022-01-21 08:55:40|24.06|23.98|24.06|23.98|24.09|24.01|24.06|23.98|1
1642755350000|2022-01-21 08:55:50|24.09|24.01|24.11|24.03|24.11|24.03|24.09|24.01|62
1642755360000|2022-01-21 08:56:00|24.06|23.98|24.11|24.03|24.11|24.03|24.06|23.98|40
1642755370000|2022-01-21 08:56:10|24.08|24|24.06|23.98|24.11|24.03|24.06|23.98|2
1642755380000|2022-01-21 08:56:20|24.08|24|24.11|24.03|24.11|24.03|24.06|23.98|0
1642755390000|2022-01-21 08:56:30|24.09|24.01|24.06|23.98|24.11|24.03|24.06|23.98|0
1642755410000|2022-01-21 08:56:50|24.09|24.01|24.06|23.98|24.09|24.01|24.06|23.98|0
1642755460000|2022-01-21 08:57:40|24.04|23.96|24.01|23.93|24.04|23.96|24.01|23.93|29
1642755470000|2022-01-21 08:57:50|||||||||2
1642755480000|2022-01-21 08:58:00|23.99|23.91|24.01|23.93|24.01|23.93|23.97|23.89|3
1642755490000|2022-01-21 08:58:10|23.99|23.91|24.01|23.93|24.01|23.93|23.99|23.91|0
1642755500000|2022-01-21 08:58:20|23.97|23.89|24.01|23.93|24.01|23.93|23.97|23.89|6
1642755510000|2022-01-21 08:58:30|23.97|23.89|23.99|23.91|23.99|23.91|23.97|23.89|3
1642755520000|2022-01-21 08:58:40|23.97|23.89|24.01|23.93|24.01|23.93|23.97|23.89|2
1642755530000|2022-01-21 08:58:50|23.99|23.91|23.97|23.89|24.01|23.93|23.97|23.89|8
1642755540000|2022-01-21 08:59:00|23.96|23.88|24.01|23.93|24.01|23.93|23.96|23.88|2
1642755550000|2022-01-21 08:59:10|||||||||11
1642755560000|2022-01-21 08:59:20|||||||||31
1642755570000|2022-01-21 08:59:30|||||||||15
1642755580000|2022-01-21 08:59:40|23.99|23.91|24.01|23.93|24.01|23.93|23.99|23.91|23
1642755590000|2022-01-21 08:59:50|||||||||6
1642755600000|2022-01-21 09:00:00|24.06|23.98|24.06|23.98|24.06|23.98|24.04|23.96|22
1642755610000|2022-01-21 09:00:10|24.04|23.96|24.06|23.98|24.06|23.98|24.01|23.93|22
1642755620000|2022-01-21 09:00:20|||||||||17
1642755630000|2022-01-21 09:00:30|24.11|24.03|24.06|23.98|24.11|24.03|24.06|23.98|20
1642755640000|2022-01-21 09:00:40|24.08|24|24.06|23.98|24.08|24|24.06|23.98|6
1642755650000|2022-01-21 09:00:50|24.09|24.01|24.06|23.98|24.11|24.03|24.06|23.98|24
1642755660000|2022-01-21 09:01:00|24.11|24.03|24.11|24.03|24.11|24.03|24.08|24|16
1642755670000|2022-01-21 09:01:10|24.16|24.08|24.16|24.08|24.16|24.08|24.13|24.05|20
1642755680000|2022-01-21 09:01:20|24.13|24.05|24.11|24.03|24.13|24.05|24.11|24.03|20
1642755690000|2022-01-21 09:01:30|||||||||12
1642755700000|2022-01-21 09:01:40|24.16|24.08|24.14|24.06|24.16|24.08|24.11|24.03|2
1642755710000|2022-01-21 09:01:50|24.16|24.08|24.13|24.05|24.16|24.08|24.13|24.05|1
1642755720000|2022-01-21 09:02:00|24.11|24.03|24.16|24.08|24.16|24.08|24.11|24.03|1
1642755730000|2022-01-21 09:02:10|24.13|24.05|24.16|24.08|24.16|24.08|24.13|24.05|0
1642755740000|2022-01-21 09:02:20|24.13|24.05|24.16|24.08|24.16|24.08|24.13|24.05|3
1642755750000|2022-01-21 09:02:30|24.13|24.05|24.16|24.08|24.16|24.08|24.11|24.03|6
1642755760000|2022-01-21 09:02:40|||||||||6
1642755770000|2022-01-21 09:02:50|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|1
1642755790000|2022-01-21 09:03:10|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|11
1642755800000|2022-01-21 09:03:20|24.11|24.03|24.16|24.08|24.16|24.08|24.11|24.03|3
1642755810000|2022-01-21 09:03:30|||||||||32
1642755830000|2022-01-21 09:03:50|24.11|24.03|24.16|24.08|24.16|24.08|24.11|24.03|7
1642755840000|2022-01-21 09:04:00|24.13|24.05|24.11|24.03|24.13|24.05|24.11|24.03|5
1642755860000|2022-01-21 09:04:20|24.13|24.05|24.11|24.03|24.15|24.07|24.11|24.03|73
1642755900000|2022-01-21 09:05:00|||||||||26
1642755910000|2022-01-21 09:05:10|24.1|24.02|24.1|24.02|24.1|24.02|24.1|24.02|0
1642755930000|2022-01-21 09:05:30|24.08|24|24.08|24|24.1|24.02|24.06|23.98|15
1642755940000|2022-01-21 09:05:40|24.1|24.02|24.1|24.02|24.1|24.02|24.1|24.02|0
1642755950000|2022-01-21 09:05:50|24.08|24|24.08|24|24.1|24.02|24.06|23.98|3
1642755960000|2022-01-21 09:06:00|24.1|24.02|24.08|24|24.1|24.02|24.06|23.98|2
1642755970000|2022-01-21 09:06:10|24.1|24.02|24.08|24|24.1|24.02|24.06|23.98|0
1642755980000|2022-01-21 09:06:20|24.1|24.02|24.1|24.02|24.1|24.02|24.08|24|0
1642755990000|2022-01-21 09:06:30|24.08|24|24.08|24|24.1|24.02|24.08|24|0
1642756000000|2022-01-21 09:06:40|24.1|24.02|24.1|24.02|24.1|24.02|24.1|24.02|0
1642756010000|2022-01-21 09:06:50|24.08|24|24.1|24.02|24.1|24.02|24.06|23.98|0
1642756020000|2022-01-21 09:07:00|24.08|24|24.05|23.97|24.1|24.02|24.05|23.97|0
1642756030000|2022-01-21 09:07:10|24.06|23.98|24.08|24|24.08|24|24.06|23.98|0
1642756040000|2022-01-21 09:07:20|24.06|23.98|24.1|24.02|24.1|24.02|24.06|23.98|2
1642756050000|2022-01-21 09:07:30|24.11|24.03|24.15|24.07|24.15|24.07|24.11|24.03|16
1642756080000|2022-01-21 09:08:00|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|2
1642756090000|2022-01-21 09:08:10|24.15|24.07|24.2|24.12|24.2|24.12|24.15|24.07|4
1642756140000|2022-01-21 09:09:00|||||||||55
1642756150000|2022-01-21 09:09:10|24.25|24.17|24.2|24.12|24.25|24.17|24.2|24.12|124
1642756160000|2022-01-21 09:09:20|24.24|24.16|24.25|24.17|24.25|24.17|24.24|24.16|3
1642756170000|2022-01-21 09:09:30|24.22|24.14|24.2|24.12|24.22|24.14|24.2|24.12|2
1642756200000|2022-01-21 09:10:00|24.25|24.17|24.2|24.12|24.25|24.17|24.2|24.12|2
1642756220000|2022-01-21 09:10:20|24.25|24.17|24.25|24.17|24.25|24.17|24.2|24.12|21
1642756230000|2022-01-21 09:10:30|24.2|24.12|24.2|24.12|24.25|24.17|24.2|24.12|3
1642756240000|2022-01-21 09:10:40|24.22|24.14|24.25|24.17|24.25|24.17|24.22|24.14|0
1642756250000|2022-01-21 09:10:50|24.27|24.19|24.3|24.22|24.3|24.22|24.25|24.17|4
1642756260000|2022-01-21 09:11:00|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|1
1642756270000|2022-01-21 09:11:10|24.27|24.19|24.3|24.22|24.3|24.22|24.27|24.19|8
1642756290000|2022-01-21 09:11:30|||||||||12
1642756300000|2022-01-21 09:11:40|24.29|24.21|24.25|24.17|24.29|24.21|24.25|24.17|26
1642756320000|2022-01-21 09:12:00|24.22|24.14|24.22|24.14|24.25|24.17|24.2|24.12|28
1642756330000|2022-01-21 09:12:10|24.2|24.12|24.25|24.17|24.25|24.17|24.2|24.12|5
1642756340000|2022-01-21 09:12:20|24.2|24.12|24.2|24.12|24.25|24.17|24.2|24.12|20
1642756360000|2022-01-21 09:12:40|24.22|24.14|24.22|24.14|24.22|24.14|24.2|24.12|0
1642756370000|2022-01-21 09:12:50|24.24|24.16|24.3|24.22|24.3|24.22|24.24|24.16|0
1642756380000|2022-01-21 09:13:00|24.29|24.21|24.25|24.17|24.29|24.21|24.25|24.17|5
1642756420000|2022-01-21 09:13:40|24.3|24.22|24.3|24.22|24.34|24.26|24.3|24.22|236
1642756430000|2022-01-21 09:13:50|24.29|24.21|24.35|24.27|24.35|24.27|24.29|24.21|306
1642756440000|2022-01-21 09:14:00|24.34|24.26|24.35|24.27|24.35|24.27|24.34|24.26|104
1642756450000|2022-01-21 09:14:10|24.39|24.31|24.37|24.29|24.39|24.31|24.35|24.27|41
1642756460000|2022-01-21 09:14:20|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1642756470000|2022-01-21 09:14:30|24.39|24.31|24.35|24.27|24.39|24.31|24.35|24.27|2
1642756490000|2022-01-21 09:14:50|24.39|24.31|24.39|24.31|24.39|24.31|24.35|24.27|91
1642756500000|2022-01-21 09:15:00|24.35|24.27|24.39|24.31|24.39|24.31|24.35|24.27|139
1642756510000|2022-01-21 09:15:10|24.4|24.32|24.39|24.31|24.4|24.32|24.39|24.31|0
1642756520000|2022-01-21 09:15:20|24.4|24.32|24.39|24.31|24.4|24.32|24.39|24.31|0
1642756530000|2022-01-21 09:15:30|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|4
1642756540000|2022-01-21 09:15:40|||||||||3
1642756550000|2022-01-21 09:15:50|||||||||155
1642756560000|2022-01-21 09:16:00|24.3|24.22|24.35|24.27|24.35|24.27|24.3|24.22|44
1642756620000|2022-01-21 09:17:00|24.4|24.32|24.35|24.27|24.4|24.32|24.35|24.27|169
1642756630000|2022-01-21 09:17:10|24.37|24.29|24.35|24.27|24.4|24.32|24.35|24.27|16
1642756640000|2022-01-21 09:17:20|||||||||8
1642756650000|2022-01-21 09:17:30|24.37|24.29|24.35|24.27|24.4|24.32|24.35|24.27|5
1642756660000|2022-01-21 09:17:40|24.37|24.29|24.37|24.29|24.37|24.29|24.35|24.27|7
1642756670000|2022-01-21 09:17:50|24.4|24.32|24.35|24.27|24.4|24.32|24.35|24.27|1
1642756680000|2022-01-21 09:18:00|24.4|24.32|24.35|24.27|24.4|24.32|24.35|24.27|123
1642756690000|2022-01-21 09:18:10|24.38|24.3|24.38|24.3|24.4|24.32|24.35|24.27|3
1642756700000|2022-01-21 09:18:20|24.35|24.27|24.4|24.32|24.4|24.32|24.35|24.27|0
1642756720000|2022-01-21 09:18:40|||||||||4
1642756730000|2022-01-21 09:18:50|||||||||1400
1642756770000|2022-01-21 09:19:30|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|2
1642756790000|2022-01-21 09:19:50|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|109
1642756800000|2022-01-21 09:20:00|24.35|24.27|24.3|24.22|24.35|24.27|24.3|24.22|40
1642756810000|2022-01-21 09:20:10|24.28|24.2|24.26|24.18|24.28|24.2|24.26|24.18|16
1642756820000|2022-01-21 09:20:20|24.28|24.2|24.26|24.18|24.3|24.22|24.26|24.18|1
1642756830000|2022-01-21 09:20:30|24.25|24.17|24.3|24.22|24.3|24.22|24.25|24.17|100
1642756840000|2022-01-21 09:20:40|24.26|24.18|24.3|24.22|24.3|24.22|24.26|24.18|9
1642756850000|2022-01-21 09:20:50|24.26|24.18|24.3|24.22|24.3|24.22|24.26|24.18|4
1642756900000|2022-01-21 09:21:40|24.35|24.27|24.3|24.22|24.35|24.27|24.3|24.22|6
1642756920000|2022-01-21 09:22:00|||||||||3
1642756930000|2022-01-21 09:22:10|24.25|24.17|24.25|24.17|24.3|24.22|24.25|24.17|2
1642756940000|2022-01-21 09:22:20|24.2|24.12|24.2|24.12|24.23|24.15|24.2|24.12|47
1642756950000|2022-01-21 09:22:30|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|22
1642756960000|2022-01-21 09:22:40|24.28|24.2|24.3|24.22|24.3|24.22|24.28|24.2|38
1642756970000|2022-01-21 09:22:50|24.28|24.2|24.25|24.17|24.3|24.22|24.25|24.17|51
1642756980000|2022-01-21 09:23:00|24.28|24.2|24.3|24.22|24.3|24.22|24.28|24.2|20
1642756990000|2022-01-21 09:23:10|||||||||23
1642757000000|2022-01-21 09:23:20|||||||||81
1642757010000|2022-01-21 09:23:30|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|12
1642757020000|2022-01-21 09:23:40|||||||||2
1642757030000|2022-01-21 09:23:50|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|20
1642757040000|2022-01-21 09:24:00|24.35|24.27|24.3|24.22|24.35|24.27|24.3|24.22|36
1642757080000|2022-01-21 09:24:40|||||||||1
1642757090000|2022-01-21 09:24:50|24.34|24.26|24.3|24.22|24.34|24.26|24.3|24.22|10
1642757160000|2022-01-21 09:26:00|24.28|24.2|24.25|24.17|24.28|24.2|24.25|24.17|2
1642757170000|2022-01-21 09:26:10|24.28|24.2|24.3|24.22|24.3|24.22|24.28|24.2|3
1642757190000|2022-01-21 09:26:30|24.25|24.17|24.3|24.22|24.3|24.22|24.25|24.17|6
1642757200000|2022-01-21 09:26:40|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|2
1642757360000|2022-01-21 09:29:20|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|12
1642757370000|2022-01-21 09:29:30|||||||||14
1642757380000|2022-01-21 09:29:40|||||||||81
1642757410000|2022-01-21 09:30:10|24.25|24.17|24.2|24.12|24.25|24.17|24.2|24.12|10
1642757420000|2022-01-21 09:30:20|24.23|24.15|24.2|24.12|24.23|24.15|24.2|24.12|6
1642757430000|2022-01-21 09:30:30|24.25|24.17|24.2|24.12|24.25|24.17|24.2|24.12|4
1642757450000|2022-01-21 09:30:50|24.15|24.07|24.15|24.07|24.16|24.08|24.15|24.07|23
1642757460000|2022-01-21 09:31:00|24.16|24.08|24.15|24.07|24.16|24.08|24.15|24.07|0
1642757470000|2022-01-21 09:31:10|24.16|24.08|24.15|24.07|24.16|24.08|24.15|24.07|0
1642757480000|2022-01-21 09:31:20|24.16|24.08|24.15|24.07|24.16|24.08|24.15|24.07|0
1642757490000|2022-01-21 09:31:30|24.2|24.12|24.16|24.08|24.2|24.12|24.16|24.08|21
1642757500000|2022-01-21 09:31:40|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|0
1642757510000|2022-01-21 09:31:50|24.16|24.08|24.16|24.08|24.2|24.12|24.16|24.08|1
1642757520000|2022-01-21 09:32:00|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|0
1642757530000|2022-01-21 09:32:10|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|0
1642757540000|2022-01-21 09:32:20|24.15|24.07|24.15|24.07|24.16|24.08|24.15|24.07|0
1642757550000|2022-01-21 09:32:30|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|0
1642757560000|2022-01-21 09:32:40|24.2|24.12|24.16|24.08|24.2|24.12|24.16|24.08|8
1642757590000|2022-01-21 09:33:10|24.18|24.1|24.2|24.12|24.2|24.12|24.18|24.1|1
1642757610000|2022-01-21 09:33:30|24.21|24.13|24.25|24.17|24.25|24.17|24.21|24.13|8
1642757720000|2022-01-21 09:35:20|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|31
1642757730000|2022-01-21 09:35:30|||||||||6
1642757740000|2022-01-21 09:35:40|24.25|24.17|24.2|24.12|24.25|24.17|24.2|24.12|37
1642757760000|2022-01-21 09:36:00|24.21|24.13|24.25|24.17|24.25|24.17|24.21|24.13|0
1642757810000|2022-01-21 09:36:50|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|50
1642757830000|2022-01-21 09:37:10|||||||||2
1642757860000|2022-01-21 09:37:40|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|7
1642757910000|2022-01-21 09:38:30|24.25|24.17|24.3|24.22|24.3|24.22|24.25|24.17|8
1642757970000|2022-01-21 09:39:30|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|6
1642757980000|2022-01-21 09:39:40|24.28|24.2|24.25|24.17|24.28|24.2|24.25|24.17|0
1642757990000|2022-01-21 09:39:50|24.3|24.22|24.25|24.17|24.3|24.22|24.25|24.17|20
1642758020000|2022-01-21 09:40:20|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|1
1642758030000|2022-01-21 09:40:30|24.25|24.17|24.25|24.17|24.27|24.19|24.25|24.17|1
1642758040000|2022-01-21 09:40:40|24.27|24.19|24.3|24.22|24.3|24.22|24.25|24.17|0
1642758050000|2022-01-21 09:40:50|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|1
1642758060000|2022-01-21 09:41:00|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|3
1642758070000|2022-01-21 09:41:10|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|1
1642758080000|2022-01-21 09:41:20|||||||||7
1642758150000|2022-01-21 09:42:30|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|6
1642758160000|2022-01-21 09:42:40|24.11|24.03|24.1|24.02|24.11|24.03|24.1|24.02|4
1642758190000|2022-01-21 09:43:10|24.11|24.03|24.11|24.03|24.11|24.03|24.1|24.02|0
1642758200000|2022-01-21 09:43:20|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|17
1642758210000|2022-01-21 09:43:30|24.11|24.03|24.13|24.05|24.13|24.05|24.1|24.02|10
1642758220000|2022-01-21 09:43:40|24.11|24.03|24.15|24.07|24.15|24.07|24.11|24.03|0
1642758230000|2022-01-21 09:43:50|24.13|24.05|24.15|24.07|24.15|24.07|24.13|24.05|0
1642758270000|2022-01-21 09:44:30|24.11|24.03|24.15|24.07|24.15|24.07|24.11|24.03|6
1642758300000|2022-01-21 09:45:00|24.1|24.02|24.1|24.02|24.1|24.02|24.1|24.02|4
1642758310000|2022-01-21 09:45:10|||||||||5
1642758330000|2022-01-21 09:45:30|24.07|23.99|24.1|24.02|24.1|24.02|24.07|23.99|5
1642758410000|2022-01-21 09:46:50|24.05|23.97|24.07|23.99|24.07|23.99|24.05|23.97|10
1642758420000|2022-01-21 09:47:00|24.1|24.02|24.1|24.02|24.1|24.02|24.05|23.97|6
1642758430000|2022-01-21 09:47:10|24.07|23.99|24.1|24.02|24.1|24.02|24.05|23.97|2
1642758440000|2022-01-21 09:47:20|24.07|23.99|24.05|23.97|24.07|23.99|24.05|23.97|0
1642758450000|2022-01-21 09:47:30|24.07|23.99|24.05|23.97|24.07|23.99|24.05|23.97|0
1642758460000|2022-01-21 09:47:40|24.1|24.02|24.07|23.99|24.1|24.02|24.05|23.97|4
1642758470000|2022-01-21 09:47:50|24.1|24.02|24.05|23.97|24.1|24.02|24.05|23.97|0
1642758480000|2022-01-21 09:48:00|||||||||20
1642758550000|2022-01-21 09:49:10|24.07|23.99|24.1|24.02|24.1|24.02|24.05|23.97|4
1642758560000|2022-01-21 09:49:20|24.07|23.99|24.05|23.97|24.07|23.99|24.05|23.97|1
1642758590000|2022-01-21 09:49:50|||||||||5
1642758660000|2022-01-21 09:51:00|24|23.92|24|23.92|24|23.92|24|23.92|8
1642758670000|2022-01-21 09:51:10|24.05|23.97|24.05|23.97|24.05|23.97|24.03|23.95|59
1642758680000|2022-01-21 09:51:20|24.03|23.95|24|23.92|24.05|23.97|24|23.92|4
1642758750000|2022-01-21 09:52:30|||||||||1
1642758760000|2022-01-21 09:52:40|24.03|23.95|24.03|23.95|24.05|23.97|24.03|23.95|2
1642758770000|2022-01-21 09:52:50|24|23.92|24.05|23.97|24.05|23.97|24|23.92|0
1642758810000|2022-01-21 09:53:30|24|23.92|24|23.92|24|23.92|24|23.92|2
1642758820000|2022-01-21 09:53:40|24.03|23.95|24.05|23.97|24.05|23.97|24|23.92|1
1642758830000|2022-01-21 09:53:50|24.03|23.95|24.05|23.97|24.05|23.97|24|23.92|4
1642758840000|2022-01-21 09:54:00|24.03|23.95|24.03|23.95|24.03|23.95|24.03|23.95|0
1642758850000|2022-01-21 09:54:10|24|23.92|24.05|23.97|24.05|23.97|24|23.92|13
1642758860000|2022-01-21 09:54:20|||||||||27
1642758870000|2022-01-21 09:54:30|||||||||13
1642758880000|2022-01-21 09:54:40|||||||||26
1642758890000|2022-01-21 09:54:50|||||||||25
1642758900000|2022-01-21 09:55:00|24.1|24.02|24.1|24.02|24.1|24.02|24.1|24.02|44
1642758910000|2022-01-21 09:55:10|||||||||12
1642758920000|2022-01-21 09:55:20|||||||||21
1642758930000|2022-01-21 09:55:30|24.12|24.04|24.12|24.04|24.12|24.04|24.12|24.04|25
1642758940000|2022-01-21 09:55:40|24.1|24.02|24.12|24.04|24.15|24.07|24.1|24.02|50
1642758950000|2022-01-21 09:55:50|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|7
1642758960000|2022-01-21 09:56:00|24.12|24.04|24.12|24.04|24.12|24.04|24.1|24.02|0
1642758970000|2022-01-21 09:56:10|24.15|24.07|24.1|24.02|24.15|24.07|24.1|24.02|46
1642759010000|2022-01-21 09:56:50|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|67
1642759030000|2022-01-21 09:57:10|24.1|24.02|24.1|24.02|24.1|24.02|24.1|24.02|11
1642759040000|2022-01-21 09:57:20|24.15|24.07|24.1|24.02|24.15|24.07|24.1|24.02|5
1642759070000|2022-01-21 09:57:50|||||||||4
1642759080000|2022-01-21 09:58:00|||||||||10
1642759090000|2022-01-21 09:58:10|24.13|24.05|24.15|24.07|24.15|24.07|24.13|24.05|10
1642759100000|2022-01-21 09:58:20|24.13|24.05|24.1|24.02|24.13|24.05|24.1|24.02|0
1642759120000|2022-01-21 09:58:40|24.13|24.05|24.15|24.07|24.15|24.07|24.13|24.05|0
1642759130000|2022-01-21 09:58:50|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|0
1642759140000|2022-01-21 09:59:00|24.1|24.02|24.13|24.05|24.13|24.05|24.1|24.02|0
1642759150000|2022-01-21 09:59:10|24.15|24.07|24.13|24.05|24.15|24.07|24.13|24.05|0
1642759160000|2022-01-21 09:59:20|24.1|24.02|24.13|24.05|24.15|24.07|24.1|24.02|0
1642759170000|2022-01-21 09:59:30|24.15|24.07|24.13|24.05|24.15|24.07|24.1|24.02|1
1642759180000|2022-01-21 09:59:40|24.1|24.02|24.15|24.07|24.15|24.07|24.1|24.02|0
1642759190000|2022-01-21 09:59:50|24.13|24.05|24.1|24.02|24.13|24.05|24.1|24.02|0
1642759200000|2022-01-21 10:00:00|24.13|24.05|24.15|24.07|24.15|24.07|24.1|24.02|0
1642759210000|2022-01-21 10:00:10|24.13|24.05|24.1|24.02|24.13|24.05|24.1|24.02|0
1642759260000|2022-01-21 10:01:00|24.13|24.05|24.15|24.07|24.15|24.07|24.13|24.05|14
1642759270000|2022-01-21 10:01:10|24.13|24.05|24.15|24.07|24.15|24.07|24.13|24.05|0
1642759280000|2022-01-21 10:01:20|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|63
1642759290000|2022-01-21 10:01:30|24.22|24.14|24.2|24.12|24.24|24.16|24.2|24.12|67
1642759330000|2022-01-21 10:02:10|24.22|24.14|24.24|24.16|24.24|24.16|24.2|24.12|12
1642759350000|2022-01-21 10:02:30|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|0
1642759360000|2022-01-21 10:02:40|24.24|24.16|24.2|24.12|24.24|24.16|24.2|24.12|100
1642759370000|2022-01-21 10:02:50|24.22|24.14|24.22|24.14|24.24|24.16|24.22|24.14|2
1642759380000|2022-01-21 10:03:00|24.2|24.12|24.22|24.14|24.22|24.14|24.2|24.12|0
1642759390000|2022-01-21 10:03:10|24.24|24.16|24.22|24.14|24.24|24.16|24.2|24.12|7
1642759400000|2022-01-21 10:03:20|24.2|24.12|24.24|24.16|24.25|24.17|24.2|24.12|0
1642759410000|2022-01-21 10:03:30|24.25|24.17|24.24|24.16|24.25|24.17|24.24|24.16|0
1642759420000|2022-01-21 10:03:40|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|0
1642759440000|2022-01-21 10:04:00|24.24|24.16|24.25|24.17|24.25|24.17|24.24|24.16|0
1642759450000|2022-01-21 10:04:10|24.24|24.16|24.25|24.17|24.25|24.17|24.24|24.16|0
1642759460000|2022-01-21 10:04:20|24.24|24.16|24.25|24.17|24.25|24.17|24.24|24.16|0
1642759500000|2022-01-21 10:05:00|24.24|24.16|24.25|24.17|24.25|24.17|24.24|24.16|0
1642759510000|2022-01-21 10:05:10|24.24|24.16|24.25|24.17|24.25|24.17|24.24|24.16|29
1642759520000|2022-01-21 10:05:20|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|0
1642759530000|2022-01-21 10:05:30|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|0
1642759540000|2022-01-21 10:05:40|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|0
1642759550000|2022-01-21 10:05:50|24.22|24.14|24.22|24.14|24.22|24.14|24.2|24.12|1
1642759560000|2022-01-21 10:06:00|24.2|24.12|24.25|24.17|24.25|24.17|24.2|24.12|0
1642759570000|2022-01-21 10:06:10|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|0
1642759580000|2022-01-21 10:06:20|24.25|24.17|24.24|24.16|24.25|24.17|24.24|24.16|0
1642759590000|2022-01-21 10:06:30|24.25|24.17|24.24|24.16|24.25|24.17|24.24|24.16|0
1642759600000|2022-01-21 10:06:40|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|90
1642759620000|2022-01-21 10:07:00|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|2
1642759630000|2022-01-21 10:07:10|24.2|24.12|24.18|24.1|24.2|24.12|24.18|24.1|6
1642759640000|2022-01-21 10:07:20|24.2|24.12|24.2|24.12|24.2|24.12|24.18|24.1|0
1642759670000|2022-01-21 10:07:50|24.18|24.1|24.2|24.12|24.2|24.12|24.15|24.07|8
1642759790000|2022-01-21 10:09:50|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|57
1642759800000|2022-01-21 10:10:00|||||||||4
1642759820000|2022-01-21 10:10:20|||||||||22
1642759840000|2022-01-21 10:10:40|24.22|24.14|24.2|24.12|24.22|24.14|24.2|24.12|6
1642759910000|2022-01-21 10:11:50|||||||||1
1642759930000|2022-01-21 10:12:10|24.16|24.08|24.2|24.12|24.2|24.12|24.16|24.08|8
1642759940000|2022-01-21 10:12:20|24.18|24.1|24.2|24.12|24.2|24.12|24.18|24.1|0
1642759960000|2022-01-21 10:12:40|24.16|24.08|24.2|24.12|24.2|24.12|24.16|24.08|13
1642759970000|2022-01-21 10:12:50|24.18|24.1|24.2|24.12|24.2|24.12|24.18|24.1|0
1642759980000|2022-01-21 10:13:00|24.16|24.08|24.18|24.1|24.18|24.1|24.16|24.08|35
1642759990000|2022-01-21 10:13:10|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|1
1642760020000|2022-01-21 10:13:40|24.21|24.13|24.2|24.12|24.21|24.13|24.2|24.12|0
1642760050000|2022-01-21 10:14:10|24.18|24.1|24.16|24.08|24.2|24.12|24.16|24.08|6
1642760060000|2022-01-21 10:14:20|24.2|24.12|24.2|24.12|24.2|24.12|24.18|24.1|33
1642760070000|2022-01-21 10:14:30|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|1
1642760080000|2022-01-21 10:14:40|24.16|24.08|24.2|24.12|24.2|24.12|24.16|24.08|6
1642760110000|2022-01-21 10:15:10|24.18|24.1|24.16|24.08|24.18|24.1|24.16|24.08|16
1642760120000|2022-01-21 10:15:20|24.18|24.1|24.15|24.07|24.2|24.12|24.15|24.07|3
1642760150000|2022-01-21 10:15:50|24.13|24.05|24.11|24.03|24.13|24.05|24.11|24.03|1
1642760160000|2022-01-21 10:16:00|24.13|24.05|24.13|24.05|24.15|24.07|24.13|24.05|0
1642760180000|2022-01-21 10:16:20|24.11|24.03|24.13|24.05|24.13|24.05|24.11|24.03|0
1642760190000|2022-01-21 10:16:30|24.11|24.03|24.08|24|24.11|24.03|24.06|23.98|21
1642760200000|2022-01-21 10:16:40|24.06|23.98|24.08|24|24.08|24|24.06|23.98|6
1642760210000|2022-01-21 10:16:50|24.11|24.03|24.08|24|24.11|24.03|24.08|24|2
1642760220000|2022-01-21 10:17:00|24.06|23.98|24.08|24|24.08|24|24.06|23.98|0
1642760230000|2022-01-21 10:17:10|24.06|23.98|24.06|23.98|24.08|24|24.06|23.98|0
1642760280000|2022-01-21 10:18:00|24.03|23.95|24.06|23.98|24.06|23.98|24.03|23.95|4
1642760290000|2022-01-21 10:18:10|24.03|23.95|24.01|23.93|24.03|23.95|24.01|23.93|2
1642760300000|2022-01-21 10:18:20|24.03|23.95|24.01|23.93|24.06|23.98|24.01|23.93|1
1642760310000|2022-01-21 10:18:30|24.06|23.98|24.03|23.95|24.06|23.98|24.03|23.95|0
1642760320000|2022-01-21 10:18:40|24.01|23.93|24.06|23.98|24.06|23.98|24.01|23.93|1
1642760330000|2022-01-21 10:18:50|24.03|23.95|24.03|23.95|24.03|23.95|24.03|23.95|0
1642760340000|2022-01-21 10:19:00|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|0
1642760360000|2022-01-21 10:19:20|24.03|23.95|24.01|23.93|24.06|23.98|24.01|23.93|10
1642760370000|2022-01-21 10:19:30|24.03|23.95|24.03|23.95|24.06|23.98|24.01|23.93|7
1642760380000|2022-01-21 10:19:40|24.06|23.98|24.06|23.98|24.06|23.98|24.03|23.95|1
1642760390000|2022-01-21 10:19:50|24.02|23.94|24.02|23.94|24.04|23.96|24.02|23.94|412
1642760400000|2022-01-21 10:20:00|||||||||9
1642760410000|2022-01-21 10:20:10|||||||||68
1642760420000|2022-01-21 10:20:20|23.97|23.89|23.97|23.89|23.99|23.91|23.97|23.89|35
1642760440000|2022-01-21 10:20:40|23.92|23.84|23.95|23.87|23.97|23.89|23.92|23.84|14
1642760450000|2022-01-21 10:20:50|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|0
1642760460000|2022-01-21 10:21:00|23.92|23.84|23.97|23.89|23.97|23.89|23.92|23.84|10
1642760500000|2022-01-21 10:21:40|23.92|23.84|23.97|23.89|23.97|23.89|23.92|23.84|4
1642760510000|2022-01-21 10:21:50|23.92|23.84|23.97|23.89|23.97|23.89|23.92|23.84|4
1642760520000|2022-01-21 10:22:00|||||||||1
1642760570000|2022-01-21 10:22:50|24.02|23.94|23.97|23.89|24.02|23.94|23.97|23.89|16
1642760580000|2022-01-21 10:23:00|24.01|23.93|24.02|23.94|24.02|23.94|24.01|23.93|6
1642760590000|2022-01-21 10:23:10|||||||||22
1642760600000|2022-01-21 10:23:20|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|2
1642760610000|2022-01-21 10:23:30|||||||||22
1642760620000|2022-01-21 10:23:40|||||||||18
1642760630000|2022-01-21 10:23:50|||||||||13
1642760640000|2022-01-21 10:24:00|||||||||12
1642760650000|2022-01-21 10:24:10|24.02|23.94|24.02|23.94|24.06|23.98|24.02|23.94|25
1642760660000|2022-01-21 10:24:20|24.04|23.96|24.02|23.94|24.04|23.96|24.02|23.94|10
1642760670000|2022-01-21 10:24:30|24.04|23.96|24.07|23.99|24.07|23.99|24.02|23.94|16
1642760680000|2022-01-21 10:24:40|||||||||46
1642760690000|2022-01-21 10:24:50|||||||||17
1642760700000|2022-01-21 10:25:00|24.09|24.01|24.07|23.99|24.09|24.01|24.07|23.99|6
1642760710000|2022-01-21 10:25:10|||||||||3
1642760720000|2022-01-21 10:25:20|24.09|24.01|24.07|23.99|24.09|24.01|24.07|23.99|13
1642760740000|2022-01-21 10:25:40|24.12|24.04|24.07|23.99|24.12|24.04|24.07|23.99|23
1642760760000|2022-01-21 10:26:00|24.12|24.04|24.12|24.04|24.12|24.04|24.12|24.04|1
1642760770000|2022-01-21 10:26:10|24.07|23.99|24.07|23.99|24.09|24.01|24.07|23.99|3
1642760780000|2022-01-21 10:26:20|24.09|24.01|24.07|23.99|24.09|24.01|24.07|23.99|6
1642760790000|2022-01-21 10:26:30|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|0
1642760800000|2022-01-21 10:26:40|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|0
1642760810000|2022-01-21 10:26:50|24.09|24.01|24.07|23.99|24.09|24.01|24.07|23.99|0
1642760880000|2022-01-21 10:28:00|||||||||86
1642760920000|2022-01-21 10:28:40|||||||||1
1642760970000|2022-01-21 10:29:30|24.09|24.01|24.07|23.99|24.12|24.04|24.07|23.99|13
1642761020000|2022-01-21 10:30:20|24.09|24.01|24.07|23.99|24.1|24.02|24.07|23.99|40
1642761050000|2022-01-21 10:30:50|24.1|24.02|24.12|24.04|24.12|24.04|24.1|24.02|3
1642761060000|2022-01-21 10:31:00|||||||||1
1642761080000|2022-01-21 10:31:20|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|3
1642761180000|2022-01-21 10:33:00|||||||||6
1642761220000|2022-01-21 10:33:40|24.12|24.04|24.1|24.02|24.12|24.04|24.1|24.02|11
1642761230000|2022-01-21 10:33:50|24.12|24.04|24.12|24.04|24.12|24.04|24.1|24.02|0
1642761240000|2022-01-21 10:34:00|24.1|24.02|24.1|24.02|24.12|24.04|24.1|24.02|0
1642761250000|2022-01-21 10:34:10|24.12|24.04|24.07|23.99|24.12|24.04|24.07|23.99|2
1642761270000|2022-01-21 10:34:30|24.1|24.02|24.07|23.99|24.1|24.02|24.07|23.99|0
1642761290000|2022-01-21 10:34:50|24.1|24.02|24.07|23.99|24.1|24.02|24.07|23.99|0
1642761350000|2022-01-21 10:35:50|24.05|23.97|24.02|23.94|24.05|23.97|24.02|23.94|5
1642761360000|2022-01-21 10:36:00|24.07|23.99|24.07|23.99|24.07|23.99|24.02|23.94|38
1642761370000|2022-01-21 10:36:10|24.05|23.97|24.02|23.94|24.05|23.97|24.02|23.94|8
1642761380000|2022-01-21 10:36:20|24.05|23.97|24.05|23.97|24.07|23.99|24.02|23.94|0
1642761390000|2022-01-21 10:36:30|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|0
1642761400000|2022-01-21 10:36:40|24.05|23.97|24.02|23.94|24.05|23.97|24.02|23.94|1
1642761410000|2022-01-21 10:36:50|24.05|23.97|24.02|23.94|24.05|23.97|24.02|23.94|0
1642761420000|2022-01-21 10:37:00|24.05|23.97|24.05|23.97|24.05|23.97|24.02|23.94|0
1642761430000|2022-01-21 10:37:10|24.02|23.94|24.05|23.97|24.05|23.97|24.02|23.94|0
1642761440000|2022-01-21 10:37:20|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|0
1642761470000|2022-01-21 10:37:50|24.05|23.97|24.05|23.97|24.05|23.97|24.05|23.97|6
1642761480000|2022-01-21 10:38:00|24.02|23.94|24.05|23.97|24.05|23.97|24.02|23.94|0
1642761490000|2022-01-21 10:38:10|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|0
1642761500000|2022-01-21 10:38:20|24.05|23.97|24.05|23.97|24.05|23.97|24.05|23.97|2
1642761510000|2022-01-21 10:38:30|24.02|23.94|24.05|23.97|24.05|23.97|24.02|23.94|0
1642761520000|2022-01-21 10:38:40|24.02|23.94|24.02|23.94|24.05|23.97|24.02|23.94|0
1642761530000|2022-01-21 10:38:50|24.05|23.97|24.05|23.97|24.05|23.97|24.02|23.94|0
1642761540000|2022-01-21 10:39:00|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|0
1642761610000|2022-01-21 10:40:10|||||||||3
1642761620000|2022-01-21 10:40:20|24|23.92|24|23.92|24|23.92|24|23.92|27
1642761630000|2022-01-21 10:40:30|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|0
1642761660000|2022-01-21 10:41:00|24|23.92|24|23.92|24|23.92|24|23.92|0
1642761670000|2022-01-21 10:41:10|24.02|23.94|24.02|23.94|24.02|23.94|24|23.92|0
1642761680000|2022-01-21 10:41:20|24|23.92|24.02|23.94|24.02|23.94|24|23.92|0
1642761690000|2022-01-21 10:41:30|24|23.92|24.02|23.94|24.02|23.94|24|23.92|0
1642761700000|2022-01-21 10:41:40|24|23.92|24.02|23.94|24.02|23.94|24|23.92|0
1642761710000|2022-01-21 10:41:50|24|23.92|24.02|23.94|24.02|23.94|24|23.92|5
1642761730000|2022-01-21 10:42:10|24|23.92|24|23.92|24.02|23.94|24|23.92|0
1642761740000|2022-01-21 10:42:20|23.98|23.9|23.97|23.89|23.98|23.9|23.97|23.89|5
1642761750000|2022-01-21 10:42:30|24|23.92|24.02|23.94|24.02|23.94|24|23.92|4
1642761790000|2022-01-21 10:43:10|||||||||20
1642761810000|2022-01-21 10:43:30|24|23.92|24.02|23.94|24.02|23.94|24|23.92|0
1642761820000|2022-01-21 10:43:40|24|23.92|24.02|23.94|24.02|23.94|23.97|23.89|5
1642761830000|2022-01-21 10:43:50|24|23.92|24|23.92|24|23.92|23.97|23.89|2
1642761840000|2022-01-21 10:44:00|23.97|23.89|23.97|23.89|24|23.92|23.97|23.89|0
1642761930000|2022-01-21 10:45:30|23.95|23.87|23.95|23.87|23.97|23.89|23.95|23.87|28
1642761940000|2022-01-21 10:45:40|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|0
1642761950000|2022-01-21 10:45:50|23.93|23.85|23.92|23.84|23.93|23.85|23.92|23.84|50
1642761960000|2022-01-21 10:46:00|23.93|23.85|23.93|23.85|23.93|23.85|23.92|23.84|0
1642761970000|2022-01-21 10:46:10|23.92|23.84|23.93|23.85|23.93|23.85|23.92|23.84|0
1642761980000|2022-01-21 10:46:20|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|12
1642762030000|2022-01-21 10:47:10|23.95|23.87|23.97|23.89|23.97|23.89|23.95|23.87|0
1642762050000|2022-01-21 10:47:30|||||||||1
1642762070000|2022-01-21 10:47:50|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|0
1642762140000|2022-01-21 10:49:00|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|6
1642762150000|2022-01-21 10:49:10|24.04|23.96|24.04|23.96|24.04|23.96|24.02|23.94|2
1642762160000|2022-01-21 10:49:20|24.02|23.94|24.07|23.99|24.07|23.99|24.02|23.94|9
1642762190000|2022-01-21 10:49:50|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|124
1642762200000|2022-01-21 10:50:00|23.98|23.9|23.98|23.9|24.02|23.94|23.98|23.9|90
1642762210000|2022-01-21 10:50:10|24|23.92|24.02|23.94|24.02|23.94|23.98|23.9|89
1642762220000|2022-01-21 10:50:20|24.04|23.96|24.02|23.94|24.04|23.96|24.02|23.94|10
1642762270000|2022-01-21 10:51:10|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|2
1642762280000|2022-01-21 10:51:20|24.05|23.97|24.04|23.96|24.07|23.99|24.02|23.94|2
1642762290000|2022-01-21 10:51:30|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|0
1642762340000|2022-01-21 10:52:20|24.05|23.97|24.02|23.94|24.07|23.99|24.02|23.94|5
1642762360000|2022-01-21 10:52:40|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|4
1642762370000|2022-01-21 10:52:50|24.05|23.97|24.02|23.94|24.05|23.97|24.02|23.94|3
1642762380000|2022-01-21 10:53:00|24.07|23.99|24.03|23.95|24.07|23.99|24.03|23.95|2
1642762390000|2022-01-21 10:53:10|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|0
1642762430000|2022-01-21 10:53:50|24.03|23.95|24.03|23.95|24.03|23.95|24.03|23.95|0
1642762440000|2022-01-21 10:54:00|24.05|23.97|24.07|23.99|24.07|23.99|24.05|23.97|1
1642762450000|2022-01-21 10:54:10|24.03|23.95|24.05|23.97|24.05|23.97|24.03|23.95|4
1642762460000|2022-01-21 10:54:20|24.03|23.95|24.03|23.95|24.03|23.95|24.03|23.95|0
1642762470000|2022-01-21 10:54:30|24.05|23.97|24.07|23.99|24.07|23.99|24.03|23.95|0
1642762500000|2022-01-21 10:55:00|24.1|24.02|24.08|24|24.1|24.02|24.08|24|28
1642762520000|2022-01-21 10:55:20|24.07|23.99|24.07|23.99|24.08|24|24.07|23.99|0
1642762540000|2022-01-21 10:55:40|24.08|24|24.08|24|24.08|24|24.07|23.99|2
1642762570000|2022-01-21 10:56:10|24.1|24.02|24.08|24|24.12|24.04|24.08|24|6
1642762580000|2022-01-21 10:56:20|24.1|24.02|24.07|23.99|24.1|24.02|24.07|23.99|4
1642762590000|2022-01-21 10:56:30|24.08|24|24.08|24|24.08|24|24.08|24|0
1642762610000|2022-01-21 10:56:50|24.07|23.99|24.08|24|24.08|24|24.07|23.99|0
1642762620000|2022-01-21 10:57:00|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|0
1642762630000|2022-01-21 10:57:10|24.08|24|24.08|24|24.08|24|24.07|23.99|0
1642762640000|2022-01-21 10:57:20|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|0
1642762650000|2022-01-21 10:57:30|24.05|23.97|24.03|23.95|24.07|23.99|24.03|23.95|2
1642762660000|2022-01-21 10:57:40|24.05|23.97|24.03|23.95|24.05|23.97|24.03|23.95|0
1642762680000|2022-01-21 10:58:00|||||||||5
1642762690000|2022-01-21 10:58:10|24.05|23.97|24.07|23.99|24.07|23.99|24.05|23.97|0
1642762710000|2022-01-21 10:58:30|24.05|23.97|24.03|23.95|24.07|23.99|24.03|23.95|2
1642762780000|2022-01-21 10:59:40|24|23.92|24|23.92|24.03|23.95|24|23.92|10
1642762790000|2022-01-21 10:59:50|24.03|23.95|24.03|23.95|24.03|23.95|24.03|23.95|0
1642762800000|2022-01-21 11:00:00|24.08|24|24.03|23.95|24.08|24|24.03|23.95|3
1642762810000|2022-01-21 11:00:10|24.05|23.97|24.08|24|24.08|24|24.03|23.95|1
1642762820000|2022-01-21 11:00:20|24.03|23.95|24.03|23.95|24.03|23.95|24.03|23.95|2
1642762830000|2022-01-21 11:00:30|24.05|23.97|24.08|24|24.08|24|24.05|23.97|26
1642762840000|2022-01-21 11:00:40|24.05|23.97|24.05|23.97|24.05|23.97|24.03|23.95|0
1642762850000|2022-01-21 11:00:50|24.03|23.95|24.05|23.97|24.05|23.97|24.03|23.95|0
1642762860000|2022-01-21 11:01:00|24.03|23.95|24.08|24|24.08|24|24.03|23.95|1
1642763010000|2022-01-21 11:03:30|24.03|23.95|24.03|23.95|24.03|23.95|24.03|23.95|8
1642763020000|2022-01-21 11:03:40|24.05|23.97|24.05|23.97|24.05|23.97|24.05|23.97|38
1642763030000|2022-01-21 11:03:50|24.08|24|24.03|23.95|24.08|24|24.03|23.95|0
1642763080000|2022-01-21 11:04:40|||||||||1
1642763090000|2022-01-21 11:04:50|23.98|23.9|24.03|23.95|24.03|23.95|23.98|23.9|10
1642763110000|2022-01-21 11:05:10|24|23.92|24|23.92|24.03|23.95|23.98|23.9|1
1642763120000|2022-01-21 11:05:20|24.03|23.95|24.03|23.95|24.03|23.95|23.98|23.9|2
1642763130000|2022-01-21 11:05:30|24|23.92|24.08|24|24.08|24|24|23.92|5
1642763150000|2022-01-21 11:05:50|24.1|24.02|24.12|24.04|24.12|24.04|24.1|24.02|33
1642763160000|2022-01-21 11:06:00|24.1|24.02|24.08|24|24.1|24.02|24.08|24|4
1642763180000|2022-01-21 11:06:20|24.1|24.02|24.13|24.05|24.13|24.05|24.1|24.02|6
1642763190000|2022-01-21 11:06:30|24.12|24.04|24.13|24.05|24.13|24.05|24.12|24.04|0
1642763210000|2022-01-21 11:06:50|24.15|24.07|24.13|24.05|24.17|24.09|24.13|24.05|14
1642763220000|2022-01-21 11:07:00|24.12|24.04|24.13|24.05|24.13|24.05|24.12|24.04|0
1642763230000|2022-01-21 11:07:10|24.12|24.04|24.13|24.05|24.13|24.05|24.12|24.04|0
1642763240000|2022-01-21 11:07:20|24.12|24.04|24.12|24.04|24.12|24.04|24.12|24.04|0
1642763250000|2022-01-21 11:07:30|24.13|24.05|24.17|24.09|24.17|24.09|24.12|24.04|13
1642763260000|2022-01-21 11:07:40|24.15|24.07|24.17|24.09|24.17|24.09|24.15|24.07|40
1642763280000|2022-01-21 11:08:00|24.15|24.07|24.17|24.09|24.17|24.09|24.15|24.07|1
1642763290000|2022-01-21 11:08:10|24.19|24.11|24.22|24.14|24.22|24.14|24.19|24.11|5
1642763300000|2022-01-21 11:08:20|||||||||25
1642763340000|2022-01-21 11:09:00|||||||||21
1642763360000|2022-01-21 11:09:20|24.26|24.18|24.27|24.19|24.27|24.19|24.26|24.18|22
1642763370000|2022-01-21 11:09:30|24.29|24.21|24.27|24.19|24.31|24.23|24.27|24.19|33
1642763380000|2022-01-21 11:09:40|24.29|24.21|24.27|24.19|24.29|24.21|24.27|24.19|5
1642763390000|2022-01-21 11:09:50|24.26|24.18|24.27|24.19|24.27|24.19|24.26|24.18|0
1642763400000|2022-01-21 11:10:00|24.26|24.18|24.27|24.19|24.27|24.19|24.26|24.18|0
1642763410000|2022-01-21 11:10:10|24.26|24.18|24.27|24.19|24.27|24.19|24.26|24.18|1
1642763420000|2022-01-21 11:10:20|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|39
1642763430000|2022-01-21 11:10:30|24.29|24.21|24.27|24.19|24.31|24.23|24.26|24.18|17
1642763440000|2022-01-21 11:10:40|24.29|24.21|24.31|24.23|24.31|24.23|24.29|24.21|0
1642763450000|2022-01-21 11:10:50|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|2
1642763470000|2022-01-21 11:11:10|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|21
1642763480000|2022-01-21 11:11:20|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|2
1642763520000|2022-01-21 11:12:00|24.31|24.23|24.34|24.26|24.36|24.28|24.31|24.23|12
1642763530000|2022-01-21 11:12:10|24.31|24.23|24.36|24.28|24.36|24.28|24.31|24.23|3
1642763540000|2022-01-21 11:12:20|24.34|24.26|24.36|24.28|24.36|24.28|24.34|24.26|5
1642763550000|2022-01-21 11:12:30|24.34|24.26|24.31|24.23|24.36|24.28|24.31|24.23|1
1642763590000|2022-01-21 11:13:10|24.26|24.18|24.31|24.23|24.31|24.23|24.26|24.18|52
1642763600000|2022-01-21 11:13:20|24.29|24.21|24.31|24.23|24.31|24.23|24.26|24.18|26
1642763610000|2022-01-21 11:13:30|24.29|24.21|24.26|24.18|24.29|24.21|24.26|24.18|25
1642763640000|2022-01-21 11:14:00|24.29|24.21|24.26|24.18|24.29|24.21|24.26|24.18|1
1642763650000|2022-01-21 11:14:10|||||||||4
1642763690000|2022-01-21 11:14:50|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|3
1642763700000|2022-01-21 11:15:00|||||||||1
1642763710000|2022-01-21 11:15:10|24.34|24.26|24.36|24.28|24.36|24.28|24.34|24.26|5
1642763760000|2022-01-21 11:16:00|24.34|24.26|24.36|24.28|24.36|24.28|24.34|24.26|4
1642763800000|2022-01-21 11:16:40|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|6
1642763830000|2022-01-21 11:17:10|24.33|24.25|24.36|24.28|24.36|24.28|24.33|24.25|5
1642763840000|2022-01-21 11:17:20|||||||||10
1642763860000|2022-01-21 11:17:40|24.38|24.3|24.36|24.28|24.38|24.3|24.36|24.28|1
1642763870000|2022-01-21 11:17:50|24.38|24.3|24.4|24.32|24.4|24.32|24.36|24.28|12
1642763880000|2022-01-21 11:18:00|||||||||1
1642763920000|2022-01-21 11:18:40|24.41|24.33|24.45|24.37|24.45|24.37|24.41|24.33|26
1642763930000|2022-01-21 11:18:50|24.43|24.35|24.45|24.37|24.45|24.37|24.43|24.35|19
1642763940000|2022-01-21 11:19:00|24.43|24.35|24.45|24.37|24.45|24.37|24.41|24.33|19
1642763950000|2022-01-21 11:19:10|24.41|24.33|24.45|24.37|24.45|24.37|24.41|24.33|13
1642763960000|2022-01-21 11:19:20|||||||||19
1642763970000|2022-01-21 11:19:30|24.48|24.4|24.5|24.42|24.5|24.42|24.48|24.4|45
1642763980000|2022-01-21 11:19:40|24.48|24.4|24.45|24.37|24.5|24.42|24.45|24.37|28
1642763990000|2022-01-21 11:19:50|||||||||25
1642764000000|2022-01-21 11:20:00|24.41|24.33|24.45|24.37|24.45|24.37|24.41|24.33|27
1642764010000|2022-01-21 11:20:10|24.43|24.35|24.41|24.33|24.45|24.37|24.41|24.33|2
1642764020000|2022-01-21 11:20:20|24.43|24.35|24.45|24.37|24.45|24.37|24.41|24.33|5
1642764040000|2022-01-21 11:20:40|24.43|24.35|24.45|24.37|24.45|24.37|24.43|24.35|1
1642764070000|2022-01-21 11:21:10|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|14
1642764080000|2022-01-21 11:21:20|24.43|24.35|24.41|24.33|24.43|24.35|24.41|24.33|0
1642764100000|2022-01-21 11:21:40|24.4|24.32|24.41|24.33|24.41|24.33|24.4|24.32|0
1642764110000|2022-01-21 11:21:50|24.43|24.35|24.45|24.37|24.45|24.37|24.41|24.33|0
1642764120000|2022-01-21 11:22:00|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|1
1642764130000|2022-01-21 11:22:10|24.43|24.35|24.45|24.37|24.45|24.37|24.43|24.35|1
1642764140000|2022-01-21 11:22:20|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|3
1642764190000|2022-01-21 11:23:10|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|13
1642764240000|2022-01-21 11:24:00|||||||||180
1642764260000|2022-01-21 11:24:20|24.5|24.42|24.5|24.42|24.5|24.42|24.46|24.38|10
1642764300000|2022-01-21 11:25:00|24.48|24.4|24.5|24.42|24.5|24.42|24.48|24.4|20
1642764310000|2022-01-21 11:25:10|24.46|24.38|24.46|24.38|24.5|24.42|24.46|24.38|31
1642764350000|2022-01-21 11:25:50|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|8
1642764360000|2022-01-21 11:26:00|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|1
1642764370000|2022-01-21 11:26:10|24.48|24.4|24.46|24.38|24.48|24.4|24.46|24.38|1
1642764380000|2022-01-21 11:26:20|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|12
1642764400000|2022-01-21 11:26:40|24.48|24.4|24.5|24.42|24.5|24.42|24.46|24.38|2
1642764430000|2022-01-21 11:27:10|24.53|24.45|24.5|24.42|24.53|24.45|24.5|24.42|3
1642764480000|2022-01-21 11:28:00|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|2
1642764570000|2022-01-21 11:29:30|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|12
1642764580000|2022-01-21 11:29:40|24.43|24.35|24.41|24.33|24.45|24.37|24.41|24.33|21
1642764600000|2022-01-21 11:30:00|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|7
1642764610000|2022-01-21 11:30:10|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|10
1642764640000|2022-01-21 11:30:40|24.48|24.4|24.51|24.43|24.51|24.43|24.46|24.38|13
1642764650000|2022-01-21 11:30:50|24.5|24.42|24.51|24.43|24.51|24.43|24.5|24.42|0
1642764660000|2022-01-21 11:31:00|24.46|24.38|24.5|24.42|24.5|24.42|24.46|24.38|26
1642764670000|2022-01-21 11:31:10|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1642764710000|2022-01-21 11:31:50|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|0
1642764720000|2022-01-21 11:32:00|24.51|24.43|24.46|24.38|24.51|24.43|24.46|24.38|1
1642764760000|2022-01-21 11:32:40|24.5|24.42|24.51|24.43|24.51|24.43|24.5|24.42|7
1642764770000|2022-01-21 11:32:50|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|0
1642764780000|2022-01-21 11:33:00|24.51|24.43|24.5|24.42|24.51|24.43|24.5|24.42|0
1642764790000|2022-01-21 11:33:10|24.48|24.4|24.5|24.42|24.5|24.42|24.46|24.38|4
1642764800000|2022-01-21 11:33:20|24.48|24.4|24.5|24.42|24.5|24.42|24.48|24.4|7
1642764810000|2022-01-21 11:33:30|24.51|24.43|24.5|24.42|24.51|24.43|24.5|24.42|0
1642764830000|2022-01-21 11:33:50|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1642764850000|2022-01-21 11:34:10|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|0
1642764870000|2022-01-21 11:34:30|24.46|24.38|24.5|24.42|24.5|24.42|24.46|24.38|4
1642764910000|2022-01-21 11:35:10|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|67
1642764920000|2022-01-21 11:35:20|||||||||5
1642764960000|2022-01-21 11:36:00|24.41|24.33|24.4|24.32|24.41|24.33|24.4|24.32|4
1642764970000|2022-01-21 11:36:10|24.41|24.33|24.4|24.32|24.41|24.33|24.4|24.32|0
1642764990000|2022-01-21 11:36:30|||||||||4
1642765010000|2022-01-21 11:36:50|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|2
1642765020000|2022-01-21 11:37:00|24.35|24.27|24.33|24.25|24.36|24.28|24.33|24.25|81
1642765030000|2022-01-21 11:37:10|24.31|24.23|24.31|24.23|24.36|24.28|24.31|24.23|77
1642765040000|2022-01-21 11:37:20|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|15
1642765050000|2022-01-21 11:37:30|24.31|24.23|24.31|24.23|24.36|24.28|24.31|24.23|5
1642765060000|2022-01-21 11:37:40|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|10
1642765080000|2022-01-21 11:38:00|24.33|24.25|24.36|24.28|24.36|24.28|24.33|24.25|4
1642765090000|2022-01-21 11:38:10|24.33|24.25|24.36|24.28|24.36|24.28|24.31|24.23|6
1642765100000|2022-01-21 11:38:20|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|3
1642765110000|2022-01-21 11:38:30|24.29|24.21|24.26|24.18|24.29|24.21|24.26|24.18|7
1642765120000|2022-01-21 11:38:40|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|13
1642765200000|2022-01-21 11:40:00|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|19
1642765210000|2022-01-21 11:40:10|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|47
1642765240000|2022-01-21 11:40:40|||||||||7
1642765250000|2022-01-21 11:40:50|||||||||7
1642765280000|2022-01-21 11:41:20|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|62
1642765290000|2022-01-21 11:41:30|24.34|24.26|24.36|24.28|24.36|24.28|24.34|24.26|12
1642765330000|2022-01-21 11:42:10|24.41|24.33|24.36|24.28|24.41|24.33|24.36|24.28|2
1642765340000|2022-01-21 11:42:20|||||||||9
1642765360000|2022-01-21 11:42:40|24.38|24.3|24.36|24.28|24.38|24.3|24.36|24.28|0
1642765400000|2022-01-21 11:43:20|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|2
1642765410000|2022-01-21 11:43:30|24.34|24.26|24.36|24.28|24.36|24.28|24.34|24.26|6
1642765450000|2022-01-21 11:44:10|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|31
1642765520000|2022-01-21 11:45:20|24.36|24.28|24.31|24.23|24.36|24.28|24.31|24.23|13
1642765530000|2022-01-21 11:45:30|24.33|24.25|24.31|24.23|24.33|24.25|24.31|24.23|11
1642765540000|2022-01-21 11:45:40|24.33|24.25|24.31|24.23|24.33|24.25|24.31|24.23|5
1642765560000|2022-01-21 11:46:00|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|10
1642765600000|2022-01-21 11:46:40|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|3
1642765610000|2022-01-21 11:46:50|24.41|24.33|24.4|24.32|24.41|24.33|24.4|24.32|0
1642765630000|2022-01-21 11:47:10|24.38|24.3|24.36|24.28|24.4|24.32|24.36|24.28|5
1642765640000|2022-01-21 11:47:20|24.4|24.32|24.36|24.28|24.4|24.32|24.36|24.28|1
1642765650000|2022-01-21 11:47:30|24.38|24.3|24.4|24.32|24.4|24.32|24.38|24.3|7
1642765660000|2022-01-21 11:47:40|||||||||41
1642765670000|2022-01-21 11:47:50|24.36|24.28|24.4|24.32|24.4|24.32|24.36|24.28|22
1642765680000|2022-01-21 11:48:00|24.41|24.33|24.4|24.32|24.41|24.33|24.4|24.32|0
1642765690000|2022-01-21 11:48:10|24.41|24.33|24.45|24.37|24.45|24.37|24.41|24.33|20
1642765700000|2022-01-21 11:48:20|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|1
1642765730000|2022-01-21 11:48:50|24.52|24.44|24.5|24.42|24.55|24.47|24.5|24.42|28
1642765750000|2022-01-21 11:49:10|24.47|24.39|24.5|24.42|24.5|24.42|24.47|24.39|4
1642765770000|2022-01-21 11:49:30|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|2
1642765810000|2022-01-21 11:50:10|24.41|24.33|24.45|24.37|24.45|24.37|24.41|24.33|22
1642765820000|2022-01-21 11:50:20|24.43|24.35|24.41|24.33|24.45|24.37|24.41|24.33|5
1642765830000|2022-01-21 11:50:30|24.45|24.37|24.45|24.37|24.45|24.37|24.41|24.33|2
1642765870000|2022-01-21 11:51:10|24.43|24.35|24.41|24.33|24.43|24.35|24.41|24.33|1
1642765880000|2022-01-21 11:51:20|24.4|24.32|24.41|24.33|24.41|24.33|24.4|24.32|0
1642765890000|2022-01-21 11:51:30|24.43|24.35|24.43|24.35|24.45|24.37|24.41|24.33|0
1642765900000|2022-01-21 11:51:40|24.45|24.37|24.41|24.33|24.45|24.37|24.41|24.33|3
1642765920000|2022-01-21 11:52:00|24.43|24.35|24.41|24.33|24.45|24.37|24.41|24.33|5
1642765930000|2022-01-21 11:52:10|24.43|24.35|24.45|24.37|24.45|24.37|24.43|24.35|0
1642765950000|2022-01-21 11:52:30|||||||||45
1642765990000|2022-01-21 11:53:10|24.47|24.39|24.45|24.37|24.5|24.42|24.45|24.37|5
1642766010000|2022-01-21 11:53:30|24.47|24.39|24.45|24.37|24.47|24.39|24.45|24.37|0
1642766030000|2022-01-21 11:53:50|24.47|24.39|24.45|24.37|24.47|24.39|24.45|24.37|0
1642766040000|2022-01-21 11:54:00|24.47|24.39|24.45|24.37|24.47|24.39|24.45|24.37|0
1642766070000|2022-01-21 11:54:30|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|0
1642766080000|2022-01-21 11:54:40|24.42|24.34|24.41|24.33|24.45|24.37|24.4|24.32|0
1642766090000|2022-01-21 11:54:50|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1642766100000|2022-01-21 11:55:00|24.41|24.33|24.4|24.32|24.41|24.33|24.4|24.32|0
1642766110000|2022-01-21 11:55:10|24.41|24.33|24.4|24.32|24.41|24.33|24.4|24.32|0
1642766120000|2022-01-21 11:55:20|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|1
1642766130000|2022-01-21 11:55:30|24.35|24.27|24.35|24.27|24.36|24.28|24.35|24.27|0
1642766140000|2022-01-21 11:55:40|24.36|24.28|24.35|24.27|24.36|24.28|24.35|24.27|0
1642766150000|2022-01-21 11:55:50|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|8
1642766160000|2022-01-21 11:56:00|24.26|24.18|24.31|24.23|24.31|24.23|24.26|24.18|115
1642766170000|2022-01-21 11:56:10|24.33|24.25|24.36|24.28|24.36|24.28|24.31|24.23|12
1642766180000|2022-01-21 11:56:20|24.33|24.25|24.36|24.28|24.36|24.28|24.33|24.25|3
1642766190000|2022-01-21 11:56:30|24.34|24.26|24.36|24.28|24.36|24.28|24.33|24.25|1
1642766200000|2022-01-21 11:56:40|24.34|24.26|24.33|24.25|24.36|24.28|24.31|24.23|3
1642766210000|2022-01-21 11:56:50|24.36|24.28|24.31|24.23|24.36|24.28|24.31|24.23|0
1642766220000|2022-01-21 11:57:00|24.33|24.25|24.36|24.28|24.36|24.28|24.31|24.23|3
1642766230000|2022-01-21 11:57:10|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1642766240000|2022-01-21 11:57:20|24.31|24.23|24.31|24.23|24.36|24.28|24.31|24.23|10
1642766280000|2022-01-21 11:58:00|24.29|24.21|24.27|24.19|24.31|24.23|24.27|24.19|15
1642766300000|2022-01-21 11:58:20|24.26|24.18|24.26|24.18|24.27|24.19|24.26|24.18|0
1642766310000|2022-01-21 11:58:30|24.24|24.16|24.26|24.18|24.26|24.18|24.24|24.16|0
1642766320000|2022-01-21 11:58:40|24.22|24.14|24.26|24.18|24.26|24.18|24.22|24.14|4
1642766330000|2022-01-21 11:58:50|24.24|24.16|24.22|24.14|24.24|24.16|24.22|24.14|0
1642766340000|2022-01-21 11:59:00|24.26|24.18|24.26|24.18|24.29|24.21|24.26|24.18|1
1642766350000|2022-01-21 11:59:10|24.27|24.19|24.31|24.23|24.31|24.23|24.27|24.19|4
1642766360000|2022-01-21 11:59:20|24.29|24.21|24.26|24.18|24.29|24.21|24.26|24.18|0
1642766370000|2022-01-21 11:59:30|24.28|24.2|24.26|24.18|24.31|24.23|24.26|24.18|26
1642766380000|2022-01-21 11:59:40|24.28|24.2|24.31|24.23|24.31|24.23|24.26|24.18|13
1642766390000|2022-01-21 11:59:50|||||||||12
1642766400000|2022-01-21 12:00:00|24.35|24.27|24.35|24.27|24.35|24.27|24.31|24.23|17
1642766410000|2022-01-21 12:00:10|24.33|24.25|24.31|24.23|24.35|24.27|24.31|24.23|53
1642766420000|2022-01-21 12:00:20|24.35|24.27|24.36|24.28|24.36|24.28|24.35|24.27|27
1642766430000|2022-01-21 12:00:30|24.38|24.3|24.35|24.27|24.38|24.3|24.35|24.27|2
1642766440000|2022-01-21 12:00:40|24.36|24.28|24.36|24.28|24.4|24.32|24.36|24.28|0
1642766450000|2022-01-21 12:00:50|24.35|24.27|24.36|24.28|24.36|24.28|24.35|24.27|7
1642766460000|2022-01-21 12:01:00|24.35|24.27|24.36|24.28|24.36|24.28|24.35|24.27|0
1642766470000|2022-01-21 12:01:10|24.38|24.3|24.35|24.27|24.38|24.3|24.35|24.27|0
1642766480000|2022-01-21 12:01:20|24.33|24.25|24.35|24.27|24.35|24.27|24.33|24.25|2
1642766510000|2022-01-21 12:01:50|24.36|24.28|24.4|24.32|24.4|24.32|24.36|24.28|8
1642766520000|2022-01-21 12:02:00|24.41|24.33|24.4|24.32|24.45|24.37|24.4|24.32|16
1642766530000|2022-01-21 12:02:10|24.41|24.33|24.4|24.32|24.41|24.33|24.4|24.32|0
1642766540000|2022-01-21 12:02:20|24.38|24.3|24.36|24.28|24.38|24.3|24.36|24.28|3
1642766560000|2022-01-21 12:02:40|24.38|24.3|24.4|24.32|24.4|24.32|24.36|24.28|1
1642766570000|2022-01-21 12:02:50|24.36|24.28|24.4|24.32|24.4|24.32|24.36|24.28|7
1642766600000|2022-01-21 12:03:20|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|5
1642766630000|2022-01-21 12:03:50|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|3
1642766640000|2022-01-21 12:04:00|24.48|24.4|24.5|24.42|24.5|24.42|24.45|24.37|3
1642766650000|2022-01-21 12:04:10|24.45|24.37|24.5|24.42|24.5|24.42|24.45|24.37|8
1642766660000|2022-01-21 12:04:20|24.48|24.4|24.48|24.4|24.5|24.42|24.45|24.37|0
1642766670000|2022-01-21 12:04:30|24.5|24.42|24.45|24.37|24.5|24.42|24.45|24.37|1
1642766680000|2022-01-21 12:04:40|24.46|24.38|24.45|24.37|24.5|24.42|24.45|24.37|0
1642766690000|2022-01-21 12:04:50|24.46|24.38|24.5|24.42|24.5|24.42|24.46|24.38|11
1642766700000|2022-01-21 12:05:00|24.48|24.4|24.5|24.42|24.5|24.42|24.48|24.4|8
1642766720000|2022-01-21 12:05:20|24.48|24.4|24.5|24.42|24.5|24.42|24.48|24.4|0
1642766740000|2022-01-21 12:05:40|24.48|24.4|24.45|24.37|24.48|24.4|24.45|24.37|0
1642766750000|2022-01-21 12:05:50|24.48|24.4|24.5|24.42|24.5|24.42|24.48|24.4|0
1642766770000|2022-01-21 12:06:10|24.53|24.45|24.53|24.45|24.55|24.47|24.5|24.42|8
1642766780000|2022-01-21 12:06:20|24.55|24.47|24.55|24.47|24.6|24.52|24.55|24.47|17
1642766840000|2022-01-21 12:07:20|24.6|24.52|24.6|24.52|24.6|24.52|24.55|24.47|18
1642766850000|2022-01-21 12:07:30|24.55|24.47|24.6|24.52|24.6|24.52|24.55|24.47|10
1642766860000|2022-01-21 12:07:40|24.58|24.5|24.55|24.47|24.6|24.52|24.55|24.47|0
1642766870000|2022-01-21 12:07:50|24.6|24.52|24.58|24.5|24.6|24.52|24.58|24.5|8
1642766880000|2022-01-21 12:08:00|24.55|24.47|24.55|24.47|24.57|24.49|24.55|24.47|0
1642766900000|2022-01-21 12:08:20|24.58|24.5|24.55|24.47|24.58|24.5|24.55|24.47|3
1642766940000|2022-01-21 12:09:00|24.57|24.49|24.58|24.5|24.58|24.5|24.57|24.49|0
1642766950000|2022-01-21 12:09:10|24.55|24.47|24.55|24.47|24.58|24.5|24.55|24.47|2
1642766970000|2022-01-21 12:09:30|24.53|24.45|24.5|24.42|24.53|24.45|24.5|24.42|2
1642766980000|2022-01-21 12:09:40|24.53|24.45|24.53|24.45|24.55|24.47|24.5|24.42|0
1642766990000|2022-01-21 12:09:50|24.55|24.47|24.5|24.42|24.55|24.47|24.5|24.42|6
1642767030000|2022-01-21 12:10:30|24.55|24.47|24.53|24.45|24.55|24.47|24.5|24.42|97
1642767040000|2022-01-21 12:10:40|24.5|24.42|24.55|24.47|24.55|24.47|24.5|24.42|2
1642767080000|2022-01-21 12:11:20|24.53|24.45|24.5|24.42|24.55|24.47|24.5|24.42|8
1642767090000|2022-01-21 12:11:30|24.53|24.45|24.55|24.47|24.55|24.47|24.5|24.42|2
1642767100000|2022-01-21 12:11:40|24.5|24.42|24.5|24.42|24.55|24.47|24.5|24.42|3
1642767110000|2022-01-21 12:11:50|24.53|24.45|24.5|24.42|24.55|24.47|24.5|24.42|0
1642767120000|2022-01-21 12:12:00|24.53|24.45|24.55|24.47|24.55|24.47|24.5|24.42|0
1642767130000|2022-01-21 12:12:10|24.5|24.42|24.53|24.45|24.53|24.45|24.5|24.42|15
1642767140000|2022-01-21 12:12:20|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|0
1642767160000|2022-01-21 12:12:40|24.52|24.44|24.55|24.47|24.55|24.47|24.5|24.42|7
1642767170000|2022-01-21 12:12:50|24.5|24.42|24.5|24.42|24.55|24.47|24.5|24.42|123
1642767180000|2022-01-21 12:13:00|||||||||2
1642767210000|2022-01-21 12:13:30|24.48|24.4|24.45|24.37|24.48|24.4|24.45|24.37|2
1642767230000|2022-01-21 12:13:50|24.5|24.42|24.5|24.42|24.5|24.42|24.45|24.37|13
1642767240000|2022-01-21 12:14:00|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|1
1642767270000|2022-01-21 12:14:30|24.41|24.33|24.45|24.37|24.45|24.37|24.41|24.33|10
1642767280000|2022-01-21 12:14:40|24.4|24.32|24.45|24.37|24.45|24.37|24.4|24.32|6
1642767290000|2022-01-21 12:14:50|24.43|24.35|24.45|24.37|24.45|24.37|24.4|24.32|2
1642767350000|2022-01-21 12:15:50|24.4|24.32|24.45|24.37|24.45|24.37|24.4|24.32|6
1642767400000|2022-01-21 12:16:40|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1642767410000|2022-01-21 12:16:50|24.43|24.35|24.43|24.35|24.45|24.37|24.4|24.32|0
1642767420000|2022-01-21 12:17:00|24.4|24.32|24.43|24.35|24.45|24.37|24.4|24.32|0
1642767430000|2022-01-21 12:17:10|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1642767460000|2022-01-21 12:17:40|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|0
1642767480000|2022-01-21 12:18:00|24.4|24.32|24.43|24.35|24.45|24.37|24.4|24.32|4
1642767490000|2022-01-21 12:18:10|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1642767500000|2022-01-21 12:18:20|24.43|24.35|24.4|24.32|24.43|24.35|24.4|24.32|0
1642767510000|2022-01-21 12:18:30|24.43|24.35|24.4|24.32|24.43|24.35|24.4|24.32|0
1642767520000|2022-01-21 12:18:40|24.38|24.3|24.38|24.3|24.4|24.32|24.38|24.3|4
1642767530000|2022-01-21 12:18:50|24.36|24.28|24.36|24.28|24.36|24.28|24.35|24.27|0
1642767540000|2022-01-21 12:19:00|24.35|24.27|24.35|24.27|24.36|24.28|24.35|24.27|0
1642767550000|2022-01-21 12:19:10|24.36|24.28|24.36|24.28|24.36|24.28|24.35|24.27|0
1642767560000|2022-01-21 12:19:20|24.35|24.27|24.35|24.27|24.35|24.27|24.33|24.25|2
1642767570000|2022-01-21 12:19:30|24.36|24.28|24.36|24.28|24.36|24.28|24.35|24.27|0
1642767580000|2022-01-21 12:19:40|24.35|24.27|24.36|24.28|24.36|24.28|24.35|24.27|0
1642767590000|2022-01-21 12:19:50|24.38|24.3|24.36|24.28|24.38|24.3|24.36|24.28|3
1642767610000|2022-01-21 12:20:10|24.35|24.27|24.36|24.28|24.36|24.28|24.35|24.27|0
1642767630000|2022-01-21 12:20:30|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1642767640000|2022-01-21 12:20:40|24.36|24.28|24.33|24.25|24.36|24.28|24.31|24.23|3
1642767650000|2022-01-21 12:20:50|24.31|24.23|24.31|24.23|24.35|24.27|24.31|24.23|2
1642767690000|2022-01-21 12:21:30|24.35|24.27|24.31|24.23|24.35|24.27|24.31|24.23|9
1642767720000|2022-01-21 12:22:00|24.26|24.18|24.26|24.18|24.31|24.23|24.26|24.18|5
1642767730000|2022-01-21 12:22:10|24.28|24.2|24.31|24.23|24.31|24.23|24.26|24.18|1
1642767770000|2022-01-21 12:22:50|24.28|24.2|24.31|24.23|24.31|24.23|24.26|24.18|4
1642767790000|2022-01-21 12:23:10|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|2
1642767800000|2022-01-21 12:23:20|24.29|24.21|24.26|24.18|24.31|24.23|24.26|24.18|0
1642767810000|2022-01-21 12:23:30|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|0
1642767850000|2022-01-21 12:24:10|24.26|24.18|24.31|24.23|24.31|24.23|24.26|24.18|1
1642767860000|2022-01-21 12:24:20|24.26|24.18|24.29|24.21|24.29|24.21|24.26|24.18|1
1642767870000|2022-01-21 12:24:30|24.26|24.18|24.31|24.23|24.31|24.23|24.26|24.18|15
1642767900000|2022-01-21 12:25:00|||||||||3
1642767910000|2022-01-21 12:25:10|24.33|24.25|24.35|24.27|24.36|24.28|24.31|24.23|1
1642767920000|2022-01-21 12:25:20|24.36|24.28|24.36|24.28|24.36|24.28|24.35|24.27|0
1642767930000|2022-01-21 12:25:30|24.35|24.27|24.35|24.27|24.36|24.28|24.35|24.27|0
1642767940000|2022-01-21 12:25:40|24.36|24.28|24.33|24.25|24.36|24.28|24.31|24.23|5
1642767950000|2022-01-21 12:25:50|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|0
1642767980000|2022-01-21 12:26:20|||||||||1
1642767990000|2022-01-21 12:26:30|24.33|24.25|24.36|24.28|24.36|24.28|24.31|24.23|0
1642768000000|2022-01-21 12:26:40|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1642768010000|2022-01-21 12:26:50|24.33|24.25|24.31|24.23|24.33|24.25|24.31|24.23|0
1642768050000|2022-01-21 12:27:30|24.33|24.25|24.31|24.23|24.33|24.25|24.31|24.23|0
1642768060000|2022-01-21 12:27:40|24.33|24.25|24.31|24.23|24.33|24.25|24.31|24.23|0
1642768070000|2022-01-21 12:27:50|24.33|24.25|24.35|24.27|24.36|24.28|24.33|24.25|0
1642768080000|2022-01-21 12:28:00|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|1
1642768100000|2022-01-21 12:28:20|24.35|24.27|24.33|24.25|24.35|24.27|24.31|24.23|0
1642768110000|2022-01-21 12:28:30|24.31|24.23|24.31|24.23|24.33|24.25|24.31|24.23|0
1642768140000|2022-01-21 12:29:00|24.35|24.27|24.31|24.23|24.35|24.27|24.31|24.23|7
1642768150000|2022-01-21 12:29:10|24.33|24.25|24.35|24.27|24.36|24.28|24.31|24.23|0
1642768160000|2022-01-21 12:29:20|24.33|24.25|24.35|24.27|24.35|24.27|24.33|24.25|0
1642768170000|2022-01-21 12:29:30|24.33|24.25|24.31|24.23|24.35|24.27|24.31|24.23|0
1642768180000|2022-01-21 12:29:40|24.33|24.25|24.31|24.23|24.33|24.25|24.31|24.23|1
1642768190000|2022-01-21 12:29:50|24.33|24.25|24.33|24.25|24.33|24.25|24.31|24.23|0
1642768200000|2022-01-21 12:30:00|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1642768220000|2022-01-21 12:30:20|24.33|24.25|24.35|24.27|24.35|24.27|24.33|24.25|4
1642768230000|2022-01-21 12:30:30|24.36|24.28|24.4|24.32|24.43|24.35|24.36|24.28|2
1642768240000|2022-01-21 12:30:40|24.43|24.35|24.4|24.32|24.45|24.37|24.4|24.32|2
1642768260000|2022-01-21 12:31:00|24.36|24.28|24.4|24.32|24.4|24.32|24.36|24.28|4
1642768270000|2022-01-21 12:31:10|24.36|24.28|24.36|24.28|24.38|24.3|24.36|24.28|6
1642768280000|2022-01-21 12:31:20|24.38|24.3|24.36|24.28|24.38|24.3|24.36|24.28|0
1642768300000|2022-01-21 12:31:40|24.38|24.3|24.4|24.32|24.4|24.32|24.38|24.3|0
1642768320000|2022-01-21 12:32:00|24.38|24.3|24.38|24.3|24.38|24.3|24.38|24.3|2
1642768330000|2022-01-21 12:32:10|24.36|24.28|24.4|24.32|24.4|24.32|24.36|24.28|0
1642768340000|2022-01-21 12:32:20|24.38|24.3|24.4|24.32|24.4|24.32|24.38|24.3|2
1642768360000|2022-01-21 12:32:40|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|2
1642768370000|2022-01-21 12:32:50|24.35|24.27|24.36|24.28|24.36|24.28|24.35|24.27|0
1642768410000|2022-01-21 12:33:30|24.4|24.32|24.45|24.37|24.45|24.37|24.36|24.28|3
1642768420000|2022-01-21 12:33:40|24.4|24.32|24.45|24.37|24.45|24.37|24.4|24.32|4
1642768430000|2022-01-21 12:33:50|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|2
1642768450000|2022-01-21 12:34:10|24.43|24.35|24.4|24.32|24.43|24.35|24.4|24.32|3
1642768480000|2022-01-21 12:34:40|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|4
1642768490000|2022-01-21 12:34:50|24.38|24.3|24.4|24.32|24.4|24.32|24.36|24.28|1
1642768510000|2022-01-21 12:35:10|24.38|24.3|24.4|24.32|24.4|24.32|24.36|24.28|9
1642768540000|2022-01-21 12:35:40|24.41|24.33|24.4|24.32|24.41|24.33|24.4|24.32|1
1642768550000|2022-01-21 12:35:50|||||||||25
1642768570000|2022-01-21 12:36:10|24.38|24.3|24.4|24.32|24.4|24.32|24.38|24.3|1
1642768580000|2022-01-21 12:36:20|24.38|24.3|24.38|24.3|24.4|24.32|24.38|24.3|0
1642768590000|2022-01-21 12:36:30|24.4|24.32|24.4|24.32|24.4|24.32|24.38|24.3|0
1642768610000|2022-01-21 12:36:50|24.36|24.28|24.4|24.32|24.4|24.32|24.36|24.28|3
1642768620000|2022-01-21 12:37:00|24.36|24.28|24.35|24.27|24.36|24.28|24.35|24.27|0
1642768630000|2022-01-21 12:37:10|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|0
1642768660000|2022-01-21 12:37:40|24.35|24.27|24.36|24.28|24.36|24.28|24.35|24.27|0
1642768670000|2022-01-21 12:37:50|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1642768680000|2022-01-21 12:38:00|24.36|24.28|24.36|24.28|24.36|24.28|24.35|24.27|0
1642768700000|2022-01-21 12:38:20|24.38|24.3|24.36|24.28|24.4|24.32|24.36|24.28|1
1642768740000|2022-01-21 12:39:00|24.35|24.27|24.35|24.27|24.35|24.27|24.31|24.23|9
1642768750000|2022-01-21 12:39:10|24.36|24.28|24.35|24.27|24.36|24.28|24.33|24.25|2
1642768760000|2022-01-21 12:39:20|24.33|24.25|24.35|24.27|24.35|24.27|24.33|24.25|1
1642768770000|2022-01-21 12:39:30|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|0
1642768790000|2022-01-21 12:39:50|24.35|24.27|24.35|24.27|24.35|24.27|24.31|24.23|1
1642768800000|2022-01-21 12:40:00|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|0
1642768850000|2022-01-21 12:40:50|24.38|24.3|24.36|24.28|24.38|24.3|24.36|24.28|7
1642768860000|2022-01-21 12:41:00|24.38|24.3|24.36|24.28|24.38|24.3|24.36|24.28|1
1642768890000|2022-01-21 12:41:30|||||||||1
1642768940000|2022-01-21 12:42:20|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|7
1642768950000|2022-01-21 12:42:30|24.38|24.3|24.36|24.28|24.38|24.3|24.36|24.28|3
1642768960000|2022-01-21 12:42:40|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1642768970000|2022-01-21 12:42:50|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|0
1642768980000|2022-01-21 12:43:00|24.38|24.3|24.36|24.28|24.38|24.3|24.36|24.28|1
1642768990000|2022-01-21 12:43:10|24.38|24.3|24.38|24.3|24.38|24.3|24.36|24.28|0
1642769000000|2022-01-21 12:43:20|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1642769030000|2022-01-21 12:43:50|||||||||2
1642769070000|2022-01-21 12:44:30|24.45|24.37|24.4|24.32|24.45|24.37|24.4|24.32|6
1642769080000|2022-01-21 12:44:40|24.43|24.35|24.43|24.35|24.45|24.37|24.4|24.32|6
1642769090000|2022-01-21 12:44:50|24.4|24.32|24.43|24.35|24.43|24.35|24.4|24.32|2
1642769100000|2022-01-21 12:45:00|24.45|24.37|24.45|24.37|24.45|24.37|24.43|24.35|2
1642769170000|2022-01-21 12:46:10|24.43|24.35|24.45|24.37|24.45|24.37|24.43|24.35|3
1642769200000|2022-01-21 12:46:40|24.5|24.42|24.5|24.42|24.5|24.42|24.45|24.37|25
1642769230000|2022-01-21 12:47:10|24.52|24.44|24.55|24.47|24.55|24.47|24.5|24.42|4
1642769240000|2022-01-21 12:47:20|24.52|24.44|24.5|24.42|24.55|24.47|24.5|24.42|2
1642769300000|2022-01-21 12:48:20|24.52|24.44|24.5|24.42|24.52|24.44|24.5|24.42|21
1642769310000|2022-01-21 12:48:30|||||||||12
1642769320000|2022-01-21 12:48:40|||||||||7
1642769340000|2022-01-21 12:49:00|24.52|24.44|24.52|24.44|24.55|24.47|24.5|24.42|5
1642769350000|2022-01-21 12:49:10|24.5|24.42|24.52|24.44|24.55|24.47|24.5|24.42|9
1642769360000|2022-01-21 12:49:20|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|0
1642769400000|2022-01-21 12:50:00|||||||||2
1642769460000|2022-01-21 12:51:00|24.45|24.37|24.5|24.42|24.5|24.42|24.45|24.37|9
1642769470000|2022-01-21 12:51:10|24.45|24.37|24.48|24.4|24.5|24.42|24.45|24.37|3
1642769480000|2022-01-21 12:51:20|24.5|24.42|24.48|24.4|24.5|24.42|24.48|24.4|0
1642769490000|2022-01-21 12:51:30|24.45|24.37|24.48|24.4|24.5|24.42|24.45|24.37|3
1642769500000|2022-01-21 12:51:40|24.45|24.37|24.45|24.37|24.47|24.39|24.45|24.37|0
1642769560000|2022-01-21 12:52:40|24.5|24.42|24.5|24.42|24.5|24.42|24.48|24.4|2
1642769570000|2022-01-21 12:52:50|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|12
1642769580000|2022-01-21 12:53:00|24.48|24.4|24.45|24.37|24.48|24.4|24.45|24.37|10
1642769620000|2022-01-21 12:53:40|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|0
1642769630000|2022-01-21 12:53:50|24.48|24.4|24.5|24.42|24.5|24.42|24.48|24.4|0
1642769640000|2022-01-21 12:54:00|24.51|24.43|24.5|24.42|24.51|24.43|24.5|24.42|0
1642769650000|2022-01-21 12:54:10|24.53|24.45|24.5|24.42|24.55|24.47|24.5|24.42|0
1642769660000|2022-01-21 12:54:20|24.52|24.44|24.5|24.42|24.55|24.47|24.5|24.42|2
1642769680000|2022-01-21 12:54:40|24.52|24.44|24.5|24.42|24.55|24.47|24.5|24.42|10
1642769700000|2022-01-21 12:55:00|24.51|24.43|24.55|24.47|24.55|24.47|24.51|24.43|99
1642769710000|2022-01-21 12:55:10|24.53|24.45|24.5|24.42|24.55|24.47|24.5|24.42|5
1642769730000|2022-01-21 12:55:30|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|3
1642769750000|2022-01-21 12:55:50|24.55|24.47|24.55|24.47|24.55|24.47|24.55|24.47|46
1642769770000|2022-01-21 12:56:10|24.57|24.49|24.55|24.47|24.57|24.49|24.55|24.47|18
1642769780000|2022-01-21 12:56:20|||||||||1
1642769790000|2022-01-21 12:56:30|24.57|24.49|24.6|24.52|24.6|24.52|24.57|24.49|8
1642769830000|2022-01-21 12:57:10|24.56|24.48|24.55|24.47|24.56|24.48|24.55|24.47|43
1642769850000|2022-01-21 12:57:30|24.51|24.43|24.51|24.43|24.51|24.43|24.5|24.42|47
1642769880000|2022-01-21 12:58:00|24.5|24.42|24.51|24.43|24.51|24.43|24.5|24.42|0
1642769890000|2022-01-21 12:58:10|24.5|24.42|24.51|24.43|24.51|24.43|24.5|24.42|0
1642769900000|2022-01-21 12:58:20|24.5|24.42|24.51|24.43|24.51|24.43|24.5|24.42|0
1642769910000|2022-01-21 12:58:30|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|0
1642769940000|2022-01-21 12:59:00|24.48|24.4|24.46|24.38|24.48|24.4|24.46|24.38|31
1642769980000|2022-01-21 12:59:40|||||||||6
1642770000000|2022-01-21 13:00:00|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|5
1642770010000|2022-01-21 13:00:10|24.48|24.4|24.46|24.38|24.48|24.4|24.46|24.38|16
1642770020000|2022-01-21 13:00:20|24.48|24.4|24.46|24.38|24.51|24.43|24.46|24.38|3
1642770030000|2022-01-21 13:00:30|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1642770050000|2022-01-21 13:00:50|24.48|24.4|24.51|24.43|24.51|24.43|24.46|24.38|0
1642770060000|2022-01-21 13:01:00|24.48|24.4|24.48|24.4|24.51|24.43|24.48|24.4|0
1642770070000|2022-01-21 13:01:10|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1642770100000|2022-01-21 13:01:40|24.48|24.4|24.46|24.38|24.51|24.43|24.46|24.38|2
1642770110000|2022-01-21 13:01:50|24.48|24.4|24.51|24.43|24.51|24.43|24.48|24.4|0
1642770180000|2022-01-21 13:03:00|24.53|24.45|24.51|24.43|24.53|24.45|24.51|24.43|5
1642770230000|2022-01-21 13:03:50|24.55|24.47|24.51|24.43|24.55|24.47|24.51|24.43|2
1642770240000|2022-01-21 13:04:00|24.53|24.45|24.51|24.43|24.55|24.47|24.51|24.43|3
1642770250000|2022-01-21 13:04:10|||||||||2
1642770290000|2022-01-21 13:04:50|||||||||1
1642770310000|2022-01-21 13:05:10|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|2
1642770420000|2022-01-21 13:07:00|24.51|24.43|24.51|24.43|24.51|24.43|24.48|24.4|7
1642770430000|2022-01-21 13:07:10|24.48|24.4|24.46|24.38|24.51|24.43|24.46|24.38|5
1642770440000|2022-01-21 13:07:20|||||||||1
1642770450000|2022-01-21 13:07:30|24.48|24.4|24.51|24.43|24.51|24.43|24.48|24.4|0
1642770500000|2022-01-21 13:08:20|24.46|24.38|24.51|24.43|24.51|24.43|24.46|24.38|9
1642770510000|2022-01-21 13:08:30|24.48|24.4|24.46|24.38|24.51|24.43|24.46|24.38|1
1642770520000|2022-01-21 13:08:40|24.48|24.4|24.46|24.38|24.48|24.4|24.46|24.38|0
1642770530000|2022-01-21 13:08:50|24.48|24.4|24.46|24.38|24.48|24.4|24.46|24.38|0
1642770540000|2022-01-21 13:09:00|24.48|24.4|24.48|24.4|24.51|24.43|24.46|24.38|0
1642770550000|2022-01-21 13:09:10|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1642770590000|2022-01-21 13:09:50|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|6
1642770640000|2022-01-21 13:10:40|24.48|24.4|24.48|24.4|24.48|24.4|24.46|24.38|4
1642770650000|2022-01-21 13:10:50|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1642770680000|2022-01-21 13:11:20|24.53|24.45|24.56|24.48|24.56|24.48|24.53|24.45|0
1642770690000|2022-01-21 13:11:30|24.58|24.5|24.6|24.52|24.6|24.52|24.56|24.48|16
1642770700000|2022-01-21 13:11:40|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1642770710000|2022-01-21 13:11:50|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|0
1642770730000|2022-01-21 13:12:10|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|7
1642770740000|2022-01-21 13:12:20|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|2
1642770750000|2022-01-21 13:12:30|24.6|24.52|24.56|24.48|24.6|24.52|24.56|24.48|2
1642770760000|2022-01-21 13:12:40|||||||||5
1642770790000|2022-01-21 13:13:10|24.6|24.52|24.58|24.5|24.6|24.52|24.58|24.5|4
1642770800000|2022-01-21 13:13:20|24.56|24.48|24.56|24.48|24.58|24.5|24.56|24.48|0
1642770810000|2022-01-21 13:13:30|24.58|24.5|24.6|24.52|24.6|24.52|24.58|24.5|0
1642770830000|2022-01-21 13:13:50|24.58|24.5|24.56|24.48|24.58|24.5|24.56|24.48|2
1642770840000|2022-01-21 13:14:00|24.58|24.5|24.56|24.48|24.58|24.5|24.56|24.48|0
1642770850000|2022-01-21 13:14:10|24.58|24.5|24.56|24.48|24.58|24.5|24.56|24.48|0
1642770860000|2022-01-21 13:14:20|24.58|24.5|24.56|24.48|24.58|24.5|24.56|24.48|0
1642770880000|2022-01-21 13:14:40|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|1
1642770890000|2022-01-21 13:14:50|24.55|24.47|24.56|24.48|24.56|24.48|24.55|24.47|5
1642770910000|2022-01-21 13:15:10|24.58|24.5|24.56|24.48|24.58|24.5|24.56|24.48|1
1642770920000|2022-01-21 13:15:20|24.58|24.5|24.56|24.48|24.58|24.5|24.56|24.48|0
1642770930000|2022-01-21 13:15:30|24.58|24.5|24.6|24.52|24.6|24.52|24.56|24.48|0
1642770940000|2022-01-21 13:15:40|24.56|24.48|24.6|24.52|24.6|24.52|24.56|24.48|4
1642771000000|2022-01-21 13:16:40|24.65|24.57|24.6|24.52|24.65|24.57|24.6|24.52|32
1642771010000|2022-01-21 13:16:50|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1642771060000|2022-01-21 13:17:40|24.6|24.52|24.6|24.52|24.6|24.52|24.56|24.48|5
1642771070000|2022-01-21 13:17:50|24.58|24.5|24.6|24.52|24.6|24.52|24.56|24.48|50
1642771090000|2022-01-21 13:18:10|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1642771100000|2022-01-21 13:18:20|24.55|24.47|24.55|24.47|24.55|24.47|24.55|24.47|1
1642771110000|2022-01-21 13:18:30|24.56|24.48|24.53|24.45|24.56|24.48|24.53|24.45|0
1642771120000|2022-01-21 13:18:40|24.55|24.47|24.55|24.47|24.55|24.47|24.53|24.45|0
1642771130000|2022-01-21 13:18:50|24.53|24.45|24.55|24.47|24.55|24.47|24.53|24.45|0
1642771140000|2022-01-21 13:19:00|24.56|24.48|24.56|24.48|24.56|24.48|24.55|24.47|0
1642771160000|2022-01-21 13:19:20|24.55|24.47|24.56|24.48|24.56|24.48|24.51|24.43|1
1642771170000|2022-01-21 13:19:30|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|44
1642771180000|2022-01-21 13:19:40|24.53|24.45|24.51|24.43|24.53|24.45|24.51|24.43|8
1642771190000|2022-01-21 13:19:50|24.53|24.45|24.51|24.43|24.53|24.45|24.51|24.43|0
1642771200000|2022-01-21 13:20:00|24.53|24.45|24.51|24.43|24.53|24.45|24.51|24.43|0
1642771220000|2022-01-21 13:20:20|24.48|24.4|24.46|24.38|24.51|24.43|24.46|24.38|17
1642771230000|2022-01-21 13:20:30|24.48|24.4|24.46|24.38|24.48|24.4|24.46|24.38|0
1642771240000|2022-01-21 13:20:40|24.44|24.36|24.46|24.38|24.46|24.38|24.44|24.36|53
1642771250000|2022-01-21 13:20:50|24.42|24.34|24.44|24.36|24.46|24.38|24.42|24.34|5
1642771260000|2022-01-21 13:21:00|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|0
1642771270000|2022-01-21 13:21:10|24.44|24.36|24.42|24.34|24.46|24.38|24.42|24.34|2
1642771280000|2022-01-21 13:21:20|24.44|24.36|24.46|24.38|24.46|24.38|24.44|24.36|4
1642771300000|2022-01-21 13:21:40|||||||||10
1642771310000|2022-01-21 13:21:50|||||||||31
1642771320000|2022-01-21 13:22:00|24.48|24.4|24.46|24.38|24.51|24.43|24.46|24.38|3
1642771330000|2022-01-21 13:22:10|24.51|24.43|24.46|24.38|24.51|24.43|24.46|24.38|67
1642771340000|2022-01-21 13:22:20|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|157
1642771350000|2022-01-21 13:22:30|24.46|24.38|24.48|24.4|24.48|24.4|24.46|24.38|44
1642771360000|2022-01-21 13:22:40|24.46|24.38|24.51|24.43|24.51|24.43|24.46|24.38|0
1642771390000|2022-01-21 13:23:10|24.49|24.41|24.49|24.41|24.51|24.43|24.49|24.41|0
1642771400000|2022-01-21 13:23:20|24.47|24.39|24.46|24.38|24.47|24.39|24.46|24.38|0
1642771410000|2022-01-21 13:23:30|24.44|24.36|24.46|24.38|24.46|24.38|24.44|24.36|0
1642771420000|2022-01-21 13:23:40|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|0
1642771430000|2022-01-21 13:23:50|24.46|24.38|24.41|24.33|24.46|24.38|24.41|24.33|4
1642771440000|2022-01-21 13:24:00|24.43|24.35|24.43|24.35|24.46|24.38|24.41|24.33|3
1642771450000|2022-01-21 13:24:10|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|0
1642771460000|2022-01-21 13:24:20|||||||||4
1642771470000|2022-01-21 13:24:30|24.41|24.33|24.43|24.35|24.46|24.38|24.41|24.33|0
1642771480000|2022-01-21 13:24:40|24.46|24.38|24.43|24.35|24.46|24.38|24.41|24.33|11
1642771490000|2022-01-21 13:24:50|24.46|24.38|24.43|24.35|24.46|24.38|24.43|24.35|0
1642771500000|2022-01-21 13:25:00|24.41|24.33|24.46|24.38|24.46|24.38|24.41|24.33|0
1642771510000|2022-01-21 13:25:10|24.43|24.35|24.43|24.35|24.43|24.35|24.41|24.33|0
1642771520000|2022-01-21 13:25:20|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|0
1642771530000|2022-01-21 13:25:30|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|4
1642771540000|2022-01-21 13:25:40|24.43|24.35|24.41|24.33|24.43|24.35|24.41|24.33|0
1642771550000|2022-01-21 13:25:50|24.43|24.35|24.43|24.35|24.46|24.38|24.43|24.35|0
1642771560000|2022-01-21 13:26:00|24.41|24.33|24.43|24.35|24.46|24.38|24.41|24.33|0
1642771570000|2022-01-21 13:26:10|24.46|24.38|24.41|24.33|24.46|24.38|24.41|24.33|0
1642771600000|2022-01-21 13:26:40|24.43|24.35|24.46|24.38|24.46|24.38|24.43|24.35|4
1642771610000|2022-01-21 13:26:50|24.43|24.35|24.46|24.38|24.46|24.38|24.43|24.35|0
1642771620000|2022-01-21 13:27:00|24.43|24.35|24.43|24.35|24.46|24.38|24.41|24.33|7
1642771630000|2022-01-21 13:27:10|24.46|24.38|24.43|24.35|24.46|24.38|24.41|24.33|0
1642771640000|2022-01-21 13:27:20|24.41|24.33|24.41|24.33|24.43|24.35|24.41|24.33|0
1642771650000|2022-01-21 13:27:30|24.43|24.35|24.43|24.35|24.43|24.35|24.41|24.33|0
1642771660000|2022-01-21 13:27:40|24.41|24.33|24.41|24.33|24.43|24.35|24.41|24.33|0
1642771680000|2022-01-21 13:28:00|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|4
1642771720000|2022-01-21 13:28:40|24.51|24.43|24.46|24.38|24.51|24.43|24.46|24.38|168
1642771760000|2022-01-21 13:29:20|24.5|24.42|24.51|24.43|24.51|24.43|24.5|24.42|5
1642771830000|2022-01-21 13:30:30|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|7
1642771840000|2022-01-21 13:30:40|24.56|24.48|24.55|24.47|24.56|24.48|24.55|24.47|1
1642771850000|2022-01-21 13:30:50|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1642771880000|2022-01-21 13:31:20|||||||||6
1642771890000|2022-01-21 13:31:30|24.58|24.5|24.56|24.48|24.58|24.5|24.56|24.48|1
1642771900000|2022-01-21 13:31:40|||||||||6
1642771910000|2022-01-21 13:31:50|24.58|24.5|24.56|24.48|24.58|24.5|24.56|24.48|0
1642771920000|2022-01-21 13:32:00|24.58|24.5|24.56|24.48|24.58|24.5|24.56|24.48|2
1642771940000|2022-01-21 13:32:20|24.58|24.5|24.56|24.48|24.58|24.5|24.56|24.48|0
1642771950000|2022-01-21 13:32:30|24.58|24.5|24.56|24.48|24.58|24.5|24.56|24.48|2
1642771980000|2022-01-21 13:33:00|24.51|24.43|24.51|24.43|24.53|24.45|24.51|24.43|28
1642772020000|2022-01-21 13:33:40|24.48|24.4|24.51|24.43|24.51|24.43|24.46|24.38|14
1642772030000|2022-01-21 13:33:50|24.48|24.4|24.46|24.38|24.48|24.4|24.46|24.38|7
1642772040000|2022-01-21 13:34:00|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|6
1642772050000|2022-01-21 13:34:10|24.53|24.45|24.53|24.45|24.53|24.45|24.51|24.43|1
1642772060000|2022-01-21 13:34:20|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1642772070000|2022-01-21 13:34:30|24.58|24.5|24.61|24.53|24.61|24.53|24.58|24.5|2
1642772080000|2022-01-21 13:34:40|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|0
1642772090000|2022-01-21 13:34:50|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1642772100000|2022-01-21 13:35:00|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|0
1642772110000|2022-01-21 13:35:10|||||||||1
1642772120000|2022-01-21 13:35:20|24.61|24.53|24.6|24.52|24.61|24.53|24.56|24.48|3
1642772130000|2022-01-21 13:35:30|24.58|24.5|24.58|24.5|24.6|24.52|24.58|24.5|0
1642772140000|2022-01-21 13:35:40|24.56|24.48|24.56|24.48|24.6|24.52|24.56|24.48|1
1642772170000|2022-01-21 13:36:10|24.53|24.45|24.51|24.43|24.55|24.47|24.51|24.43|5
1642772190000|2022-01-21 13:36:30|24.53|24.45|24.55|24.47|24.55|24.47|24.51|24.43|22
1642772210000|2022-01-21 13:36:50|24.53|24.45|24.51|24.43|24.53|24.45|24.51|24.43|14
1642772220000|2022-01-21 13:37:00|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|0
1642772250000|2022-01-21 13:37:30|24.48|24.4|24.5|24.42|24.5|24.42|24.46|24.38|12
1642772280000|2022-01-21 13:38:00|24.51|24.43|24.51|24.43|24.55|24.47|24.51|24.43|18
1642772290000|2022-01-21 13:38:10|24.53|24.45|24.51|24.43|24.53|24.45|24.51|24.43|0
1642772320000|2022-01-21 13:38:40|||||||||1
1642772340000|2022-01-21 13:39:00|24.5|24.42|24.55|24.47|24.55|24.47|24.5|24.42|168
1642772350000|2022-01-21 13:39:10|24.53|24.45|24.55|24.47|24.55|24.47|24.51|24.43|87
1642772360000|2022-01-21 13:39:20|||||||||1
1642772370000|2022-01-21 13:39:30|24.53|24.45|24.5|24.42|24.55|24.47|24.5|24.42|0
1642772390000|2022-01-21 13:39:50|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|20
1642772400000|2022-01-21 13:40:00|24.5|24.42|24.5|24.42|24.5|24.42|24.46|24.38|34
1642772420000|2022-01-21 13:40:20|24.46|24.38|24.5|24.42|24.5|24.42|24.46|24.38|64
1642772430000|2022-01-21 13:40:30|24.48|24.4|24.5|24.42|24.5|24.42|24.48|24.4|35
1642772440000|2022-01-21 13:40:40|24.51|24.43|24.5|24.42|24.51|24.43|24.5|24.42|0
1642772460000|2022-01-21 13:41:00|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|43
1642772470000|2022-01-21 13:41:10|24.53|24.45|24.53|24.45|24.53|24.45|24.51|24.43|1
1642772480000|2022-01-21 13:41:20|24.51|24.43|24.53|24.45|24.53|24.45|24.51|24.43|1
1642772490000|2022-01-21 13:41:30|24.55|24.47|24.51|24.43|24.55|24.47|24.51|24.43|36
1642772500000|2022-01-21 13:41:40|24.53|24.45|24.51|24.43|24.55|24.47|24.51|24.43|0
1642772510000|2022-01-21 13:41:50|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|0
1642772520000|2022-01-21 13:42:00|24.55|24.47|24.55|24.47|24.55|24.47|24.51|24.43|2
1642772530000|2022-01-21 13:42:10|24.51|24.43|24.51|24.43|24.53|24.45|24.51|24.43|2
1642772550000|2022-01-21 13:42:30|24.53|24.45|24.51|24.43|24.53|24.45|24.51|24.43|5
1642772560000|2022-01-21 13:42:40|24.53|24.45|24.55|24.47|24.55|24.47|24.51|24.43|0
1642772570000|2022-01-21 13:42:50|24.56|24.48|24.58|24.5|24.6|24.52|24.56|24.48|37
1642772580000|2022-01-21 13:43:00|24.55|24.47|24.55|24.47|24.55|24.47|24.55|24.47|0
1642772590000|2022-01-21 13:43:10|||||||||2
1642772600000|2022-01-21 13:43:20|24.53|24.45|24.5|24.42|24.55|24.47|24.5|24.42|0
1642772610000|2022-01-21 13:43:30|24.48|24.4|24.5|24.42|24.5|24.42|24.46|24.38|22
1642772630000|2022-01-21 13:43:50|24.51|24.43|24.5|24.42|24.51|24.43|24.5|24.42|0
1642772640000|2022-01-21 13:44:00|24.51|24.43|24.5|24.42|24.51|24.43|24.5|24.42|2
1642772650000|2022-01-21 13:44:10|24.51|24.43|24.51|24.43|24.55|24.47|24.51|24.43|14
1642772660000|2022-01-21 13:44:20|24.53|24.45|24.51|24.43|24.53|24.45|24.51|24.43|0
1642772670000|2022-01-21 13:44:30|24.53|24.45|24.53|24.45|24.55|24.47|24.51|24.43|1
1642772680000|2022-01-21 13:44:40|24.51|24.43|24.51|24.43|24.53|24.45|24.51|24.43|28
1642772690000|2022-01-21 13:44:50|24.53|24.45|24.55|24.47|24.55|24.47|24.51|24.43|0
1642772700000|2022-01-21 13:45:00|24.56|24.48|24.55|24.47|24.56|24.48|24.55|24.47|0
1642772740000|2022-01-21 13:45:40|24.53|24.45|24.55|24.47|24.55|24.47|24.51|24.43|3
1642772770000|2022-01-21 13:46:10|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|7
1642772790000|2022-01-21 13:46:30|||||||||2
1642772800000|2022-01-21 13:46:40|||||||||6
1642772810000|2022-01-21 13:46:50|24.53|24.45|24.55|24.47|24.55|24.47|24.51|24.43|2
1642772820000|2022-01-21 13:47:00|24.53|24.45|24.55|24.47|24.55|24.47|24.51|24.43|2
1642772860000|2022-01-21 13:47:40|||||||||2
1642772870000|2022-01-21 13:47:50|24.53|24.45|24.55|24.47|24.55|24.47|24.53|24.45|0
1642772950000|2022-01-21 13:49:10|||||||||6
1642772960000|2022-01-21 13:49:20|||||||||1
1642772980000|2022-01-21 13:49:40|||||||||2
1642772990000|2022-01-21 13:49:50|24.58|24.5|24.55|24.47|24.58|24.5|24.55|24.47|5
1642773000000|2022-01-21 13:50:00|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|15
1642773010000|2022-01-21 13:50:10|24.55|24.47|24.55|24.47|24.55|24.47|24.55|24.47|0
1642773060000|2022-01-21 13:51:00|24.53|24.45|24.55|24.47|24.55|24.47|24.53|24.45|9
1642773130000|2022-01-21 13:52:10|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|2
1642773140000|2022-01-21 13:52:20|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|3
1642773150000|2022-01-21 13:52:30|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|0
1642773160000|2022-01-21 13:52:40|||||||||9
1642773170000|2022-01-21 13:52:50|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|3
1642773180000|2022-01-21 13:53:00|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|5
1642773190000|2022-01-21 13:53:10|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1642773200000|2022-01-21 13:53:20|24.53|24.45|24.55|24.47|24.55|24.47|24.53|24.45|2
1642773220000|2022-01-21 13:53:40|24.51|24.43|24.53|24.45|24.53|24.45|24.51|24.43|1
1642773230000|2022-01-21 13:53:50|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1642773240000|2022-01-21 13:54:00|24.53|24.45|24.51|24.43|24.53|24.45|24.51|24.43|0
1642773250000|2022-01-21 13:54:10|24.53|24.45|24.55|24.47|24.55|24.47|24.53|24.45|0
1642773380000|2022-01-21 13:56:20|24.58|24.5|24.55|24.47|24.58|24.5|24.55|24.47|3
1642773490000|2022-01-21 13:58:10|||||||||6
1642773500000|2022-01-21 13:58:20|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|14
1642773510000|2022-01-21 13:58:30|24.55|24.47|24.55|24.47|24.55|24.47|24.55|24.47|1
1642773570000|2022-01-21 13:59:30|24.56|24.48|24.6|24.52|24.6|24.52|24.56|24.48|72
1642773580000|2022-01-21 13:59:40|||||||||199
1642773590000|2022-01-21 13:59:50|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|17
1642773600000|2022-01-21 14:00:00|24.63|24.55|24.65|24.57|24.65|24.57|24.61|24.53|8
1642773610000|2022-01-21 14:00:10|24.61|24.53|24.66|24.58|24.66|24.58|24.61|24.53|5
1642773620000|2022-01-21 14:00:20|24.61|24.53|24.66|24.58|24.66|24.58|24.61|24.53|8
1642773630000|2022-01-21 14:00:30|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|1
1642773640000|2022-01-21 14:00:40|24.64|24.56|24.61|24.53|24.64|24.56|24.61|24.53|61
1642773650000|2022-01-21 14:00:50|||||||||38
1642773660000|2022-01-21 14:01:00|24.64|24.56|24.66|24.58|24.66|24.58|24.64|24.56|7
1642773670000|2022-01-21 14:01:10|24.61|24.53|24.66|24.58|24.66|24.58|24.61|24.53|4
1642773730000|2022-01-21 14:02:10|||||||||5
1642773770000|2022-01-21 14:02:50|24.64|24.56|24.64|24.56|24.66|24.58|24.61|24.53|41
1642773780000|2022-01-21 14:03:00|24.61|24.53|24.64|24.56|24.64|24.56|24.61|24.53|0
1642773790000|2022-01-21 14:03:10|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1642773840000|2022-01-21 14:04:00|24.7|24.62|24.68|24.6|24.7|24.62|24.68|24.6|12
1642773850000|2022-01-21 14:04:10|24.66|24.58|24.7|24.62|24.7|24.62|24.66|24.58|5
1642773860000|2022-01-21 14:04:20|24.68|24.6|24.7|24.62|24.7|24.62|24.66|24.58|44
1642773870000|2022-01-21 14:04:30|24.71|24.63|24.75|24.67|24.75|24.67|24.71|24.63|31
1642773890000|2022-01-21 14:04:50|||||||||3
1642773900000|2022-01-21 14:05:00|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|110
1642773910000|2022-01-21 14:05:10|||||||||8
1642773920000|2022-01-21 14:05:20|24.84|24.76|24.8|24.72|24.84|24.76|24.8|24.72|36
1642773950000|2022-01-21 14:05:50|24.84|24.76|24.85|24.77|24.85|24.77|24.8|24.72|103
1642773960000|2022-01-21 14:06:00|||||||||19
1642773970000|2022-01-21 14:06:10|||||||||4
1642773980000|2022-01-21 14:06:20|24.88|24.8|24.9|24.82|24.9|24.82|24.85|24.77|18
1642773990000|2022-01-21 14:06:30|24.85|24.77|24.9|24.82|24.9|24.82|24.85|24.77|22
1642774000000|2022-01-21 14:06:40|24.85|24.77|24.9|24.82|24.9|24.82|24.85|24.77|8
1642774020000|2022-01-21 14:07:00|24.92|24.84|24.95|24.87|24.95|24.87|24.9|24.82|34
1642774030000|2022-01-21 14:07:10|24.9|24.82|24.9|24.82|24.95|24.87|24.9|24.82|7
1642774040000|2022-01-21 14:07:20|24.93|24.85|24.9|24.82|24.93|24.85|24.9|24.82|0
1642774050000|2022-01-21 14:07:30|24.86|24.78|24.89|24.81|24.9|24.82|24.86|24.78|37
1642774060000|2022-01-21 14:07:40|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1642774070000|2022-01-21 14:07:50|24.88|24.8|24.85|24.77|24.88|24.8|24.85|24.77|25
1642774120000|2022-01-21 14:08:40|24.83|24.75|24.85|24.77|24.85|24.77|24.83|24.75|25
1642774170000|2022-01-21 14:09:30|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1642774180000|2022-01-21 14:09:40|24.88|24.8|24.86|24.78|24.9|24.82|24.86|24.78|94
1642774190000|2022-01-21 14:09:50|24.88|24.8|24.86|24.78|24.88|24.8|24.86|24.78|8
1642774200000|2022-01-21 14:10:00|24.88|24.8|24.86|24.78|24.88|24.8|24.86|24.78|13
1642774220000|2022-01-21 14:10:20|24.88|24.8|24.86|24.78|24.88|24.8|24.86|24.78|4
1642774250000|2022-01-21 14:10:50|24.88|24.8|24.86|24.78|24.88|24.8|24.86|24.78|5
1642774270000|2022-01-21 14:11:10|||||||||1
1642774280000|2022-01-21 14:11:20|24.88|24.8|24.86|24.78|24.88|24.8|24.86|24.78|12
1642774290000|2022-01-21 14:11:30|||||||||1
1642774300000|2022-01-21 14:11:40|||||||||1
1642774310000|2022-01-21 14:11:50|24.88|24.8|24.86|24.78|24.88|24.8|24.86|24.78|23
1642774320000|2022-01-21 14:12:00|24.88|24.8|24.86|24.78|24.88|24.8|24.86|24.78|31
1642774330000|2022-01-21 14:12:10|24.88|24.8|24.86|24.78|24.88|24.8|24.86|24.78|3
1642774340000|2022-01-21 14:12:20|||||||||2
1642774350000|2022-01-21 14:12:30|24.88|24.8|24.86|24.78|24.88|24.8|24.86|24.78|3
1642774360000|2022-01-21 14:12:40|24.88|24.8|24.86|24.78|24.88|24.8|24.86|24.78|1
1642774400000|2022-01-21 14:13:20|24.81|24.73|24.81|24.73|24.81|24.73|24.79|24.71|13
1642774410000|2022-01-21 14:13:30|24.79|24.71|24.81|24.73|24.81|24.73|24.76|24.68|5
1642774420000|2022-01-21 14:13:40|24.79|24.71|24.81|24.73|24.81|24.73|24.76|24.68|49
1642774450000|2022-01-21 14:14:10|24.86|24.78|24.86|24.78|24.86|24.78|24.81|24.73|62
1642774460000|2022-01-21 14:14:20|24.87|24.79|24.86|24.78|24.91|24.83|24.86|24.78|258
1642774470000|2022-01-21 14:14:30|24.87|24.79|24.87|24.79|24.89|24.81|24.87|24.79|51
1642774490000|2022-01-21 14:14:50|24.86|24.78|24.87|24.79|24.87|24.79|24.86|24.78|26
1642774510000|2022-01-21 14:15:10|24.86|24.78|24.82|24.74|24.86|24.78|24.82|24.74|21
1642774520000|2022-01-21 14:15:20|24.81|24.73|24.82|24.74|24.82|24.74|24.81|24.73|0
1642774530000|2022-01-21 14:15:30|24.81|24.73|24.81|24.73|24.82|24.74|24.77|24.69|265
1642774540000|2022-01-21 14:15:40|24.79|24.71|24.77|24.69|24.81|24.73|24.77|24.69|2
1642774580000|2022-01-21 14:16:20|24.76|24.68|24.76|24.68|24.77|24.69|24.76|24.68|0
1642774590000|2022-01-21 14:16:30|24.77|24.69|24.77|24.69|24.77|24.69|24.76|24.68|0
1642774600000|2022-01-21 14:16:40|24.81|24.73|24.77|24.69|24.81|24.73|24.77|24.69|11
1642774610000|2022-01-21 14:16:50|24.79|24.71|24.76|24.68|24.79|24.71|24.76|24.68|7
1642774620000|2022-01-21 14:17:00|24.77|24.69|24.76|24.68|24.77|24.69|24.76|24.68|0
1642774630000|2022-01-21 14:17:10|24.77|24.69|24.77|24.69|24.79|24.71|24.77|24.69|0
1642774640000|2022-01-21 14:17:20|24.76|24.68|24.81|24.73|24.81|24.73|24.76|24.68|4
1642774650000|2022-01-21 14:17:30|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|3
1642774660000|2022-01-21 14:17:40|24.79|24.71|24.81|24.73|24.81|24.73|24.79|24.71|11
1642774690000|2022-01-21 14:18:10|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|73
1642774700000|2022-01-21 14:18:20|24.81|24.73|24.81|24.73|24.81|24.73|24.79|24.71|4
1642774710000|2022-01-21 14:18:30|24.79|24.71|24.81|24.73|24.81|24.73|24.79|24.71|1
1642774720000|2022-01-21 14:18:40|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|1
1642774730000|2022-01-21 14:18:50|24.79|24.71|24.79|24.71|24.81|24.73|24.77|24.69|0
1642774740000|2022-01-21 14:19:00|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1642774770000|2022-01-21 14:19:30|24.79|24.71|24.76|24.68|24.79|24.71|24.76|24.68|0
1642774780000|2022-01-21 14:19:40|24.72|24.64|24.72|24.64|24.72|24.64|24.67|24.59|284
1642774790000|2022-01-21 14:19:50|24.7|24.62|24.72|24.64|24.72|24.64|24.67|24.59|89
1642774800000|2022-01-21 14:20:00|24.74|24.66|24.74|24.66|24.76|24.68|24.72|24.64|13
1642774810000|2022-01-21 14:20:10|24.76|24.68|24.72|24.64|24.77|24.69|24.72|24.64|0
1642774830000|2022-01-21 14:20:30|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|6
1642774840000|2022-01-21 14:20:40|24.72|24.64|24.67|24.59|24.72|24.64|24.67|24.59|0
1642774860000|2022-01-21 14:21:00|24.69|24.61|24.67|24.59|24.69|24.61|24.67|24.59|25
1642774900000|2022-01-21 14:21:40|24.71|24.63|24.67|24.59|24.71|24.63|24.67|24.59|10
1642774910000|2022-01-21 14:21:50|24.69|24.61|24.72|24.64|24.72|24.64|24.67|24.59|0
1642774920000|2022-01-21 14:22:00|24.74|24.66|24.76|24.68|24.77|24.69|24.74|24.66|3
1642774930000|2022-01-21 14:22:10|24.77|24.69|24.76|24.68|24.77|24.69|24.76|24.68|10
1642774940000|2022-01-21 14:22:20|24.77|24.69|24.76|24.68|24.77|24.69|24.76|24.68|0
1642774950000|2022-01-21 14:22:30|||||||||10
1642774970000|2022-01-21 14:22:50|24.77|24.69|24.76|24.68|24.77|24.69|24.76|24.68|8
1642774980000|2022-01-21 14:23:00|24.77|24.69|24.76|24.68|24.81|24.73|24.76|24.68|59
1642774990000|2022-01-21 14:23:10|24.77|24.69|24.77|24.69|24.77|24.69|24.76|24.68|7
1642775000000|2022-01-21 14:23:20|24.79|24.71|24.76|24.68|24.81|24.73|24.76|24.68|17
1642775010000|2022-01-21 14:23:30|24.77|24.69|24.76|24.68|24.77|24.69|24.76|24.68|0
1642775020000|2022-01-21 14:23:40|24.77|24.69|24.77|24.69|24.77|24.69|24.76|24.68|0
1642775030000|2022-01-21 14:23:50|24.79|24.71|24.81|24.73|24.81|24.73|24.77|24.69|2
1642775040000|2022-01-21 14:24:00|24.77|24.69|24.76|24.68|24.77|24.69|24.76|24.68|27
1642775050000|2022-01-21 14:24:10|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|18
1642775060000|2022-01-21 14:24:20|24.74|24.66|24.76|24.68|24.76|24.68|24.72|24.64|20
1642775070000|2022-01-21 14:24:30|24.72|24.64|24.71|24.63|24.76|24.68|24.71|24.63|117
1642775080000|2022-01-21 14:24:40|24.67|24.59|24.67|24.59|24.67|24.59|24.67|24.59|14
1642775100000|2022-01-21 14:25:00|||||||||14
1642775110000|2022-01-21 14:25:10|24.66|24.58|24.64|24.56|24.66|24.58|24.62|24.54|22
1642775120000|2022-01-21 14:25:20|24.62|24.54|24.62|24.54|24.64|24.56|24.62|24.54|11
1642775130000|2022-01-21 14:25:30|24.64|24.56|24.66|24.58|24.66|24.58|24.62|24.54|21
1642775140000|2022-01-21 14:25:40|24.62|24.54|24.61|24.53|24.66|24.58|24.57|24.49|94
1642775150000|2022-01-21 14:25:50|24.59|24.51|24.62|24.54|24.62|24.54|24.57|24.49|5
1642775160000|2022-01-21 14:26:00|24.61|24.53|24.62|24.54|24.66|24.58|24.59|24.51|14
1642775170000|2022-01-21 14:26:10|24.64|24.56|24.64|24.56|24.66|24.58|24.62|24.54|15
1642775180000|2022-01-21 14:26:20|24.62|24.54|24.62|24.54|24.62|24.54|24.62|24.54|5
1642775190000|2022-01-21 14:26:30|24.59|24.51|24.57|24.49|24.61|24.53|24.57|24.49|39
1642775220000|2022-01-21 14:27:00|24.61|24.53|24.59|24.51|24.61|24.53|24.57|24.49|5
1642775230000|2022-01-21 14:27:10|24.57|24.49|24.57|24.49|24.61|24.53|24.57|24.49|33
1642775240000|2022-01-21 14:27:20|24.59|24.51|24.61|24.53|24.62|24.54|24.57|24.49|24
1642775250000|2022-01-21 14:27:30|24.59|24.51|24.61|24.53|24.61|24.53|24.57|24.49|9
1642775260000|2022-01-21 14:27:40|24.59|24.51|24.55|24.47|24.61|24.53|24.52|24.44|14
1642775270000|2022-01-21 14:27:50|24.52|24.44|24.53|24.45|24.57|24.49|24.52|24.44|1
1642775280000|2022-01-21 14:28:00|24.55|24.47|24.57|24.49|24.57|24.49|24.52|24.44|10
1642775290000|2022-01-21 14:28:10|24.55|24.47|24.53|24.45|24.57|24.49|24.53|24.45|0
1642775300000|2022-01-21 14:28:20|24.52|24.44|24.57|24.49|24.57|24.49|24.52|24.44|68
1642775310000|2022-01-21 14:28:30|||||||||3
1642775330000|2022-01-21 14:28:50|24.62|24.54|24.62|24.54|24.62|24.54|24.57|24.49|5
1642775350000|2022-01-21 14:29:10|24.67|24.59|24.64|24.56|24.67|24.59|24.64|24.56|7
1642775360000|2022-01-21 14:29:20|24.62|24.54|24.62|24.54|24.62|24.54|24.62|24.54|0
1642775370000|2022-01-21 14:29:30|24.6|24.52|24.62|24.54|24.62|24.54|24.6|24.52|1
1642775380000|2022-01-21 14:29:40|24.57|24.49|24.52|24.44|24.62|24.54|24.52|24.44|4
1642775390000|2022-01-21 14:29:50|24.5|24.42|24.48|24.4|24.52|24.44|24.48|24.4|19
1642775400000|2022-01-21 14:30:00|24.52|24.44|24.62|24.54|24.62|24.54|24.48|24.4|71
1642775410000|2022-01-21 14:30:10|24.6|24.52|24.62|24.54|24.62|24.54|24.57|24.49|7
1642775420000|2022-01-21 14:30:20|24.57|24.49|24.57|24.49|24.62|24.54|24.57|24.49|7
1642775430000|2022-01-21 14:30:30|24.6|24.52|24.57|24.49|24.62|24.54|24.57|24.49|6
1642775440000|2022-01-21 14:30:40|24.58|24.5|24.62|24.54|24.65|24.57|24.57|24.49|6
1642775450000|2022-01-21 14:30:50|24.65|24.57|24.62|24.54|24.65|24.57|24.62|24.54|0
1642775460000|2022-01-21 14:31:00|24.57|24.49|24.57|24.49|24.57|24.49|24.53|24.45|8
1642775470000|2022-01-21 14:31:10|24.55|24.47|24.57|24.49|24.57|24.49|24.53|24.45|12
1642775480000|2022-01-21 14:31:20|24.62|24.54|24.57|24.49|24.62|24.54|24.57|24.49|38
1642775490000|2022-01-21 14:31:30|24.53|24.45|24.53|24.45|24.55|24.47|24.53|24.45|73
1642775500000|2022-01-21 14:31:40|24.57|24.49|24.53|24.45|24.57|24.49|24.53|24.45|36
1642775510000|2022-01-21 14:31:50|24.55|24.47|24.53|24.45|24.57|24.49|24.52|24.44|16
1642775520000|2022-01-21 14:32:00|24.55|24.47|24.57|24.49|24.57|24.49|24.53|24.45|13
1642775530000|2022-01-21 14:32:10|24.62|24.54|24.62|24.54|24.62|24.54|24.57|24.49|53
1642775540000|2022-01-21 14:32:20|24.58|24.5|24.6|24.52|24.62|24.54|24.58|24.5|25
1642775550000|2022-01-21 14:32:30|24.62|24.54|24.6|24.52|24.62|24.54|24.57|24.49|32
1642775560000|2022-01-21 14:32:40|24.57|24.49|24.53|24.45|24.62|24.54|24.52|24.44|36
1642775570000|2022-01-21 14:32:50|24.57|24.49|24.53|24.45|24.57|24.49|24.52|24.44|25
1642775580000|2022-01-21 14:33:00|24.52|24.44|24.47|24.39|24.52|24.44|24.47|24.39|19
1642775590000|2022-01-21 14:33:10|24.48|24.4|24.5|24.42|24.53|24.45|24.48|24.4|6
1642775600000|2022-01-21 14:33:20|24.48|24.4|24.47|24.39|24.5|24.42|24.45|24.37|35
1642775610000|2022-01-21 14:33:30|24.43|24.35|24.38|24.3|24.47|24.39|24.38|24.3|30
1642775620000|2022-01-21 14:33:40|24.36|24.28|24.38|24.3|24.38|24.3|24.35|24.27|21
1642775630000|2022-01-21 14:33:50|24.37|24.29|24.33|24.25|24.38|24.3|24.33|24.25|17
1642775640000|2022-01-21 14:34:00|24.35|24.27|24.33|24.25|24.38|24.3|24.33|24.25|5
1642775650000|2022-01-21 14:34:10|24.37|24.29|24.38|24.3|24.38|24.3|24.33|24.25|13
1642775660000|2022-01-21 14:34:20|24.35|24.27|24.38|24.3|24.38|24.3|24.33|24.25|5
1642775670000|2022-01-21 14:34:30|24.37|24.29|24.33|24.25|24.38|24.3|24.33|24.25|17
1642775680000|2022-01-21 14:34:40|24.31|24.23|24.33|24.25|24.33|24.25|24.28|24.2|10
1642775690000|2022-01-21 14:34:50|24.31|24.23|24.28|24.2|24.33|24.25|24.28|24.2|17
1642775700000|2022-01-21 14:35:00|24.31|24.23|24.33|24.25|24.33|24.25|24.31|24.23|18
1642775710000|2022-01-21 14:35:10|24.31|24.23|24.33|24.25|24.33|24.25|24.31|24.23|7
1642775720000|2022-01-21 14:35:20|24.31|24.23|24.31|24.23|24.33|24.25|24.28|24.2|34
1642775730000|2022-01-21 14:35:30|24.33|24.25|24.33|24.25|24.38|24.3|24.31|24.23|76
1642775740000|2022-01-21 14:35:40|24.36|24.28|24.33|24.25|24.38|24.3|24.33|24.25|130
1642775750000|2022-01-21 14:35:50|24.29|24.21|24.33|24.25|24.33|24.25|24.28|24.2|69
1642775760000|2022-01-21 14:36:00|||||||||3
1642775770000|2022-01-21 14:36:10|24.38|24.3|24.33|24.25|24.38|24.3|24.33|24.25|32
1642775780000|2022-01-21 14:36:20|24.36|24.28|24.33|24.25|24.36|24.28|24.33|24.25|33
1642775790000|2022-01-21 14:36:30|24.36|24.28|24.33|24.25|24.38|24.3|24.33|24.25|164
1642775800000|2022-01-21 14:36:40|24.34|24.26|24.38|24.3|24.38|24.3|24.33|24.25|61
1642775810000|2022-01-21 14:36:50|24.36|24.28|24.38|24.3|24.38|24.3|24.33|24.25|50
1642775820000|2022-01-21 14:37:00|24.36|24.28|24.33|24.25|24.38|24.3|24.31|24.23|19
1642775830000|2022-01-21 14:37:10|24.31|24.23|24.23|24.15|24.33|24.25|24.23|24.15|46
1642775840000|2022-01-21 14:37:20|24.26|24.18|24.36|24.28|24.38|24.3|24.26|24.18|34
1642775850000|2022-01-21 14:37:30|24.38|24.3|24.38|24.3|24.38|24.3|24.33|24.25|9
1642775870000|2022-01-21 14:37:50|24.4|24.32|24.38|24.3|24.41|24.33|24.38|24.3|26
1642775880000|2022-01-21 14:38:00|24.4|24.32|24.42|24.34|24.42|24.34|24.38|24.3|32
1642775890000|2022-01-21 14:38:10|24.4|24.32|24.38|24.3|24.42|24.34|24.38|24.3|35
1642775900000|2022-01-21 14:38:20|24.4|24.32|24.43|24.35|24.43|24.35|24.4|24.32|7
1642775910000|2022-01-21 14:38:30|||||||||2
1642775920000|2022-01-21 14:38:40|24.4|24.32|24.43|24.35|24.43|24.35|24.4|24.32|33
1642775930000|2022-01-21 14:38:50|24.45|24.37|24.38|24.3|24.45|24.37|24.38|24.3|30
1642775940000|2022-01-21 14:39:00|24.42|24.34|24.47|24.39|24.47|24.39|24.38|24.3|7
1642775950000|2022-01-21 14:39:10|24.42|24.34|24.45|24.37|24.47|24.39|24.42|24.34|59
1642775960000|2022-01-21 14:39:20|24.44|24.36|24.4|24.32|24.44|24.36|24.37|24.29|50
1642775970000|2022-01-21 14:39:30|24.42|24.34|24.45|24.37|24.47|24.39|24.4|24.32|5
1642775980000|2022-01-21 14:39:40|24.43|24.35|24.42|24.34|24.47|24.39|24.42|24.34|0
1642775990000|2022-01-21 14:39:50|24.4|24.32|24.38|24.3|24.42|24.34|24.37|24.29|14
1642776000000|2022-01-21 14:40:00|24.4|24.32|24.42|24.34|24.42|24.34|24.38|24.3|0
1642776010000|2022-01-21 14:40:10|24.4|24.32|24.42|24.34|24.43|24.35|24.38|24.3|0
1642776020000|2022-01-21 14:40:20|24.43|24.35|24.47|24.39|24.47|24.39|24.42|24.34|32
1642776030000|2022-01-21 14:40:30|24.45|24.37|24.5|24.42|24.52|24.44|24.43|24.35|70
1642776040000|2022-01-21 14:40:40|24.48|24.4|24.48|24.4|24.52|24.44|24.48|24.4|26
1642776050000|2022-01-21 14:40:50|24.5|24.42|24.53|24.45|24.57|24.49|24.48|24.4|72
1642776060000|2022-01-21 14:41:00|24.55|24.47|24.57|24.49|24.58|24.5|24.55|24.47|2
1642776070000|2022-01-21 14:41:10|24.6|24.52|24.67|24.59|24.67|24.59|24.6|24.52|95
1642776080000|2022-01-21 14:41:20|24.69|24.61|24.71|24.63|24.71|24.63|24.67|24.59|67
1642776090000|2022-01-21 14:41:30|24.69|24.61|24.67|24.59|24.71|24.63|24.67|24.59|51
1642776110000|2022-01-21 14:41:50|24.69|24.61|24.67|24.59|24.69|24.61|24.67|24.59|5
1642776120000|2022-01-21 14:42:00|24.71|24.63|24.67|24.59|24.71|24.63|24.67|24.59|4
1642776130000|2022-01-21 14:42:10|24.71|24.63|24.72|24.64|24.72|24.64|24.67|24.59|5
1642776140000|2022-01-21 14:42:20|24.71|24.63|24.66|24.58|24.71|24.63|24.61|24.53|87
1642776150000|2022-01-21 14:42:30|24.64|24.56|24.66|24.58|24.66|24.58|24.62|24.54|15
1642776160000|2022-01-21 14:42:40|24.64|24.56|24.61|24.53|24.64|24.56|24.61|24.53|0
1642776170000|2022-01-21 14:42:50|24.57|24.49|24.61|24.53|24.61|24.53|24.56|24.48|51
1642776180000|2022-01-21 14:43:00|24.59|24.51|24.66|24.58|24.66|24.58|24.59|24.51|121
1642776190000|2022-01-21 14:43:10|24.68|24.6|24.71|24.63|24.71|24.63|24.66|24.58|60
1642776200000|2022-01-21 14:43:20|24.68|24.6|24.66|24.58|24.71|24.63|24.66|24.58|5
1642776210000|2022-01-21 14:43:30|24.71|24.63|24.71|24.63|24.71|24.63|24.68|24.6|2
1642776220000|2022-01-21 14:43:40|24.66|24.58|24.71|24.63|24.71|24.63|24.66|24.58|35
1642776230000|2022-01-21 14:43:50|24.68|24.6|24.71|24.63|24.75|24.67|24.68|24.6|31
1642776240000|2022-01-21 14:44:00|24.73|24.65|24.71|24.63|24.75|24.67|24.71|24.63|0
1642776250000|2022-01-21 14:44:10|24.73|24.65|24.75|24.67|24.75|24.67|24.71|24.63|0
1642776260000|2022-01-21 14:44:20|24.73|24.65|24.75|24.67|24.76|24.68|24.73|24.65|0
1642776270000|2022-01-21 14:44:30|24.76|24.68|24.78|24.7|24.8|24.72|24.76|24.68|11
1642776280000|2022-01-21 14:44:40|24.76|24.68|24.81|24.73|24.81|24.73|24.76|24.68|6
1642776290000|2022-01-21 14:44:50|24.8|24.72|24.8|24.72|24.81|24.73|24.8|24.72|0
1642776300000|2022-01-21 14:45:00|24.81|24.73|24.81|24.73|24.83|24.75|24.8|24.72|8
1642776310000|2022-01-21 14:45:10|24.8|24.72|24.81|24.73|24.83|24.75|24.8|24.72|0
1642776320000|2022-01-21 14:45:20|24.83|24.75|24.81|24.73|24.83|24.75|24.81|24.73|0
1642776330000|2022-01-21 14:45:30|24.8|24.72|24.71|24.63|24.81|24.73|24.71|24.63|40
1642776340000|2022-01-21 14:45:40|24.73|24.65|24.66|24.58|24.73|24.65|24.66|24.58|4
1642776350000|2022-01-21 14:45:50|24.68|24.6|24.71|24.63|24.75|24.67|24.68|24.6|1
1642776360000|2022-01-21 14:46:00|24.73|24.65|24.61|24.53|24.73|24.65|24.61|24.53|83
1642776370000|2022-01-21 14:46:10|24.63|24.55|24.61|24.53|24.66|24.58|24.61|24.53|5
1642776380000|2022-01-21 14:46:20|24.58|24.5|24.58|24.5|24.61|24.53|24.56|24.48|65
1642776390000|2022-01-21 14:46:30|24.61|24.53|24.61|24.53|24.61|24.53|24.56|24.48|8
1642776400000|2022-01-21 14:46:40|24.56|24.48|24.54|24.46|24.58|24.5|24.49|24.41|50
1642776410000|2022-01-21 14:46:50|24.52|24.44|24.61|24.53|24.61|24.53|24.52|24.44|29
1642776420000|2022-01-21 14:47:00|24.59|24.51|24.54|24.46|24.59|24.51|24.51|24.43|3
1642776430000|2022-01-21 14:47:10|24.56|24.48|24.57|24.49|24.61|24.53|24.52|24.44|23
1642776440000|2022-01-21 14:47:20|24.56|24.48|24.52|24.44|24.56|24.48|24.52|24.44|7
1642776450000|2022-01-21 14:47:30|24.49|24.41|24.52|24.44|24.52|24.44|24.49|24.41|1
1642776460000|2022-01-21 14:47:40|24.54|24.46|24.52|24.44|24.54|24.46|24.52|24.44|0
1642776470000|2022-01-21 14:47:50|24.54|24.46|24.52|24.44|24.57|24.49|24.52|24.44|8
1642776480000|2022-01-21 14:48:00|24.54|24.46|24.54|24.46|24.57|24.49|24.52|24.44|3
1642776490000|2022-01-21 14:48:10|24.57|24.49|24.57|24.49|24.57|24.49|24.52|24.44|12
1642776500000|2022-01-21 14:48:20|24.56|24.48|24.56|24.48|24.57|24.49|24.52|24.44|15
1642776510000|2022-01-21 14:48:30|24.57|24.49|24.59|24.51|24.59|24.51|24.52|24.44|0
1642776520000|2022-01-21 14:48:40|24.57|24.49|24.61|24.53|24.61|24.53|24.57|24.49|22
1642776530000|2022-01-21 14:48:50|24.59|24.51|24.61|24.53|24.61|24.53|24.59|24.51|31
1642776540000|2022-01-21 14:49:00|24.59|24.51|24.61|24.53|24.65|24.57|24.59|24.51|11
1642776550000|2022-01-21 14:49:10|24.63|24.55|24.71|24.63|24.73|24.65|24.61|24.53|52
1642776560000|2022-01-21 14:49:20|24.7|24.62|24.66|24.58|24.71|24.63|24.66|24.58|2
1642776570000|2022-01-21 14:49:30|24.68|24.6|24.61|24.53|24.71|24.63|24.61|24.53|15
1642776580000|2022-01-21 14:49:40|24.63|24.55|24.61|24.53|24.66|24.58|24.61|24.53|2
1642776590000|2022-01-21 14:49:50|24.59|24.51|24.52|24.44|24.59|24.51|24.52|24.44|5
1642776600000|2022-01-21 14:50:00|24.54|24.46|24.51|24.43|24.57|24.49|24.47|24.39|33
1642776610000|2022-01-21 14:50:10|24.49|24.41|24.49|24.41|24.56|24.48|24.47|24.39|6
1642776620000|2022-01-21 14:50:20|24.47|24.39|24.56|24.48|24.56|24.48|24.47|24.39|2
1642776630000|2022-01-21 14:50:30|24.54|24.46|24.61|24.53|24.61|24.53|24.52|24.44|34
1642776640000|2022-01-21 14:50:40|24.63|24.55|24.66|24.58|24.66|24.58|24.63|24.55|55
1642776650000|2022-01-21 14:50:50|24.61|24.53|24.68|24.6|24.68|24.6|24.61|24.53|33
1642776660000|2022-01-21 14:51:00|24.71|24.63|24.73|24.65|24.75|24.67|24.68|24.6|39
1642776670000|2022-01-21 14:51:10|24.71|24.63|24.8|24.72|24.8|24.72|24.71|24.63|29
1642776680000|2022-01-21 14:51:20|24.78|24.7|24.76|24.68|24.78|24.7|24.76|24.68|27
1642776690000|2022-01-21 14:51:30|24.8|24.72|24.76|24.68|24.8|24.72|24.76|24.68|15
1642776700000|2022-01-21 14:51:40|24.75|24.67|24.76|24.68|24.76|24.68|24.75|24.67|150
1642776710000|2022-01-21 14:51:50|24.78|24.7|24.76|24.68|24.8|24.72|24.76|24.68|26
1642776720000|2022-01-21 14:52:00|24.78|24.7|24.8|24.72|24.85|24.77|24.78|24.7|88
1642776730000|2022-01-21 14:52:10|24.78|24.7|24.76|24.68|24.78|24.7|24.76|24.68|0
1642776740000|2022-01-21 14:52:20|24.78|24.7|24.73|24.65|24.78|24.7|24.71|24.63|30
1642776750000|2022-01-21 14:52:30|24.71|24.63|24.71|24.63|24.76|24.68|24.67|24.59|423
1642776760000|2022-01-21 14:52:40|24.67|24.59|24.69|24.61|24.71|24.63|24.67|24.59|61
1642776770000|2022-01-21 14:52:50|24.71|24.63|24.71|24.63|24.71|24.63|24.67|24.59|0
1642776780000|2022-01-21 14:53:00|24.69|24.61|24.74|24.66|24.76|24.68|24.69|24.61|0
1642776790000|2022-01-21 14:53:10|24.76|24.68|24.76|24.68|24.78|24.7|24.72|24.64|2
1642776800000|2022-01-21 14:53:20|24.78|24.7|24.81|24.73|24.81|24.73|24.76|24.68|17
1642776830000|2022-01-21 14:53:50|24.83|24.75|24.81|24.73|24.86|24.78|24.81|24.73|22
1642776840000|2022-01-21 14:54:00|24.78|24.7|24.71|24.63|24.81|24.73|24.71|24.63|17
1642776850000|2022-01-21 14:54:10|24.76|24.68|24.76|24.68|24.81|24.73|24.76|24.68|7
1642776860000|2022-01-21 14:54:20|24.74|24.66|24.76|24.68|24.78|24.7|24.74|24.66|0
1642776870000|2022-01-21 14:54:30|24.78|24.7|24.8|24.72|24.81|24.73|24.76|24.68|4
1642776880000|2022-01-21 14:54:40|24.81|24.73|24.76|24.68|24.81|24.73|24.76|24.68|18
1642776890000|2022-01-21 14:54:50|24.78|24.7|24.81|24.73|24.81|24.73|24.76|24.68|2
1642776900000|2022-01-21 14:55:00|24.78|24.7|24.71|24.63|24.81|24.73|24.71|24.63|11
1642776910000|2022-01-21 14:55:10|24.73|24.65|24.71|24.63|24.76|24.68|24.69|24.61|40
1642776920000|2022-01-21 14:55:20|24.73|24.65|24.75|24.67|24.75|24.67|24.71|24.63|3
1642776930000|2022-01-21 14:55:30|24.76|24.68|24.76|24.68|24.76|24.68|24.75|24.67|0
1642776940000|2022-01-21 14:55:40|24.78|24.7|24.76|24.68|24.8|24.72|24.76|24.68|0
1642776950000|2022-01-21 14:55:50|24.78|24.7|24.8|24.72|24.81|24.73|24.76|24.68|4
1642776960000|2022-01-21 14:56:00|24.85|24.77|24.78|24.7|24.85|24.77|24.78|24.7|26
1642776970000|2022-01-21 14:56:10|24.8|24.72|24.76|24.68|24.81|24.73|24.75|24.67|0
1642776980000|2022-01-21 14:56:20|24.78|24.7|24.76|24.68|24.78|24.7|24.76|24.68|9
1642776990000|2022-01-21 14:56:30|24.78|24.7|24.76|24.68|24.8|24.72|24.76|24.68|1
1642777000000|2022-01-21 14:56:40|24.78|24.7|24.8|24.72|24.8|24.72|24.78|24.7|29
1642777010000|2022-01-21 14:56:50|24.81|24.73|24.8|24.72|24.83|24.75|24.8|24.72|3
1642777020000|2022-01-21 14:57:00|24.78|24.7|24.8|24.72|24.81|24.73|24.78|24.7|1
1642777030000|2022-01-21 14:57:10|24.81|24.73|24.78|24.7|24.81|24.73|24.76|24.68|3
1642777040000|2022-01-21 14:57:20|24.8|24.72|24.76|24.68|24.81|24.73|24.76|24.68|0
1642777050000|2022-01-21 14:57:30|24.75|24.67|24.75|24.67|24.76|24.68|24.75|24.67|0
1642777060000|2022-01-21 14:57:40|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|1
1642777070000|2022-01-21 14:57:50|24.73|24.65|24.71|24.63|24.73|24.65|24.71|24.63|10
1642777080000|2022-01-21 14:58:00|24.7|24.62|24.66|24.58|24.71|24.63|24.66|24.58|51
1642777090000|2022-01-21 14:58:10|24.68|24.6|24.71|24.63|24.71|24.63|24.66|24.58|11
1642777100000|2022-01-21 14:58:20|24.75|24.67|24.71|24.63|24.75|24.67|24.71|24.63|10
1642777110000|2022-01-21 14:58:30|||||||||1
1642777130000|2022-01-21 14:58:50|24.7|24.62|24.71|24.63|24.71|24.63|24.68|24.6|3
1642777140000|2022-01-21 14:59:00|24.68|24.6|24.71|24.63|24.71|24.63|24.66|24.58|5
1642777150000|2022-01-21 14:59:10|24.7|24.62|24.71|24.63|24.73|24.65|24.7|24.62|1
1642777170000|2022-01-21 14:59:30|24.7|24.62|24.7|24.62|24.7|24.62|24.68|24.6|0
1642777180000|2022-01-21 14:59:40|24.66|24.58|24.66|24.58|24.7|24.62|24.66|24.58|2
1642777200000|2022-01-21 15:00:00|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|50
1642777210000|2022-01-21 15:00:10|24.59|24.51|24.57|24.49|24.61|24.53|24.56|24.48|125
1642777220000|2022-01-21 15:00:20|24.59|24.51|24.59|24.51|24.61|24.53|24.56|24.48|27
1642777230000|2022-01-21 15:00:30|24.57|24.49|24.57|24.49|24.61|24.53|24.56|24.48|30
1642777240000|2022-01-21 15:00:40|24.59|24.51|24.61|24.53|24.66|24.58|24.59|24.51|5
1642777250000|2022-01-21 15:00:50|24.66|24.58|24.66|24.58|24.71|24.63|24.64|24.56|18
1642777260000|2022-01-21 15:01:00|24.68|24.6|24.71|24.63|24.75|24.67|24.66|24.58|11
1642777270000|2022-01-21 15:01:10|24.73|24.65|24.71|24.63|24.75|24.67|24.71|24.63|215
1642777280000|2022-01-21 15:01:20|24.73|24.65|24.71|24.63|24.76|24.68|24.71|24.63|97
1642777290000|2022-01-21 15:01:30|24.73|24.65|24.71|24.63|24.76|24.68|24.71|24.63|208
1642777300000|2022-01-21 15:01:40|24.73|24.65|24.76|24.68|24.76|24.68|24.71|24.63|118
1642777320000|2022-01-21 15:02:00|24.8|24.72|24.78|24.7|24.8|24.72|24.78|24.7|17
1642777330000|2022-01-21 15:02:10|24.8|24.72|24.8|24.72|24.83|24.75|24.8|24.72|0
1642777340000|2022-01-21 15:02:20|24.75|24.67|24.8|24.72|24.8|24.72|24.75|24.67|22
1642777350000|2022-01-21 15:02:30|24.83|24.75|24.85|24.77|24.85|24.77|24.8|24.72|16
1642777360000|2022-01-21 15:02:40|24.87|24.79|24.85|24.77|24.89|24.81|24.85|24.77|54
1642777380000|2022-01-21 15:03:00|24.83|24.75|24.85|24.77|24.85|24.77|24.8|24.72|20
1642777390000|2022-01-21 15:03:10|24.88|24.8|24.9|24.82|24.9|24.82|24.85|24.77|4
1642777400000|2022-01-21 15:03:20|24.88|24.8|24.9|24.82|24.9|24.82|24.85|24.77|18
1642777410000|2022-01-21 15:03:30|24.88|24.8|24.9|24.82|24.9|24.82|24.85|24.77|52
1642777420000|2022-01-21 15:03:40|24.89|24.81|24.9|24.82|24.9|24.82|24.85|24.77|52
1642777430000|2022-01-21 15:03:50|24.89|24.81|24.85|24.77|24.89|24.81|24.8|24.72|34
1642777450000|2022-01-21 15:04:10|24.83|24.75|24.85|24.77|24.85|24.77|24.8|24.72|34
1642777470000|2022-01-21 15:04:30|24.87|24.79|24.85|24.77|24.88|24.8|24.85|24.77|62
1642777480000|2022-01-21 15:04:40|24.9|24.82|24.85|24.77|24.9|24.82|24.85|24.77|97
1642777490000|2022-01-21 15:04:50|24.87|24.79|24.85|24.77|24.87|24.79|24.85|24.77|3
1642777500000|2022-01-21 15:05:00|24.8|24.72|24.8|24.72|24.8|24.72|24.75|24.67|174
1642777510000|2022-01-21 15:05:10|24.78|24.7|24.8|24.72|24.8|24.72|24.75|24.67|2
1642777520000|2022-01-21 15:05:20|24.85|24.77|24.85|24.77|24.87|24.79|24.84|24.76|13
1642777530000|2022-01-21 15:05:30|24.83|24.75|24.85|24.77|24.85|24.77|24.8|24.72|11
1642777540000|2022-01-21 15:05:40|24.83|24.75|24.85|24.77|24.85|24.77|24.82|24.74|3
1642777550000|2022-01-21 15:05:50|24.8|24.72|24.84|24.76|24.85|24.77|24.8|24.72|24
1642777560000|2022-01-21 15:06:00|24.85|24.77|24.8|24.72|24.85|24.77|24.75|24.67|87
1642777570000|2022-01-21 15:06:10|24.78|24.7|24.8|24.72|24.8|24.72|24.75|24.67|20
1642777580000|2022-01-21 15:06:20|24.75|24.67|24.7|24.62|24.8|24.72|24.7|24.62|30
1642777590000|2022-01-21 15:06:30|24.73|24.65|24.73|24.65|24.75|24.67|24.7|24.62|9
1642777600000|2022-01-21 15:06:40|24.7|24.62|24.75|24.67|24.75|24.67|24.7|24.62|7
1642777610000|2022-01-21 15:06:50|24.73|24.65|24.8|24.72|24.8|24.72|24.73|24.65|6
1642777620000|2022-01-21 15:07:00|24.78|24.7|24.84|24.76|24.84|24.76|24.78|24.7|23
1642777630000|2022-01-21 15:07:10|24.82|24.74|24.85|24.77|24.85|24.77|24.8|24.72|1
1642777640000|2022-01-21 15:07:20|24.89|24.81|24.85|24.77|24.89|24.81|24.85|24.77|29
1642777650000|2022-01-21 15:07:30|24.87|24.79|24.8|24.72|24.87|24.79|24.8|24.72|22
1642777660000|2022-01-21 15:07:40|24.82|24.74|24.85|24.77|24.85|24.77|24.8|24.72|7
1642777670000|2022-01-21 15:07:50|||||||||12
1642777680000|2022-01-21 15:08:00|||||||||2
1642777690000|2022-01-21 15:08:10|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|32
1642777700000|2022-01-21 15:08:20|24.82|24.74|24.8|24.72|24.85|24.77|24.8|24.72|24
1642777710000|2022-01-21 15:08:30|||||||||1
1642777720000|2022-01-21 15:08:40|24.75|24.67|24.8|24.72|24.85|24.77|24.75|24.67|30
1642777730000|2022-01-21 15:08:50|24.82|24.74|24.85|24.77|24.85|24.77|24.8|24.72|4
1642777740000|2022-01-21 15:09:00|24.89|24.81|24.85|24.77|24.89|24.81|24.85|24.77|14
1642777750000|2022-01-21 15:09:10|||||||||1
1642777760000|2022-01-21 15:09:20|||||||||5
1642777770000|2022-01-21 15:09:30|||||||||1
1642777780000|2022-01-21 15:09:40|24.8|24.72|24.82|24.74|24.84|24.76|24.8|24.72|41
1642777790000|2022-01-21 15:09:50|24.84|24.76|24.84|24.76|24.85|24.77|24.8|24.72|8
1642777800000|2022-01-21 15:10:00|24.85|24.77|24.85|24.77|24.89|24.81|24.84|24.76|12
1642777810000|2022-01-21 15:10:10|24.87|24.79|24.85|24.77|24.87|24.79|24.85|24.77|17
1642777820000|2022-01-21 15:10:20|||||||||13
1642777830000|2022-01-21 15:10:30|24.87|24.79|24.88|24.8|24.9|24.82|24.85|24.77|27
1642777840000|2022-01-21 15:10:40|24.85|24.77|24.9|24.82|24.9|24.82|24.85|24.77|111
1642777850000|2022-01-21 15:10:50|24.85|24.77|24.85|24.77|24.9|24.82|24.85|24.77|76
1642777860000|2022-01-21 15:11:00|24.88|24.8|24.85|24.77|24.88|24.8|24.85|24.77|55
1642777870000|2022-01-21 15:11:10|24.88|24.8|24.9|24.82|24.9|24.82|24.85|24.77|60
1642777880000|2022-01-21 15:11:20|24.85|24.77|24.9|24.82|24.9|24.82|24.85|24.77|31
1642777890000|2022-01-21 15:11:30|||||||||1
1642777900000|2022-01-21 15:11:40|||||||||1
1642777910000|2022-01-21 15:11:50|24.93|24.85|24.9|24.82|24.93|24.85|24.9|24.82|34
1642777920000|2022-01-21 15:12:00|24.95|24.87|24.95|24.87|24.95|24.87|24.9|24.82|25
1642777930000|2022-01-21 15:12:10|25|24.92|25|24.92|25|24.92|24.95|24.87|48
1642777940000|2022-01-21 15:12:20|||||||||2
1642777950000|2022-01-21 15:12:30|25.03|24.95|25.05|24.97|25.05|24.97|25|24.92|82
1642777960000|2022-01-21 15:12:40|25.07|24.99|25|24.92|25.07|24.99|25|24.92|79
1642777970000|2022-01-21 15:12:50|25.05|24.97|25.05|24.97|25.05|24.97|25|24.92|6
1642777980000|2022-01-21 15:13:00|25|24.92|25.05|24.97|25.05|24.97|25|24.92|8
1642777990000|2022-01-21 15:13:10|25.07|24.99|25.05|24.97|25.1|25.02|25.05|24.97|99
1642778000000|2022-01-21 15:13:20|25.07|24.99|25.05|24.97|25.09|25.01|25.05|24.97|9
1642778010000|2022-01-21 15:13:30|25.07|24.99|25.09|25.01|25.09|25.01|25.05|24.97|63
1642778020000|2022-01-21 15:13:40|25.07|24.99|25.05|24.97|25.1|25.02|25.05|24.97|88
1642778030000|2022-01-21 15:13:50|25.04|24.96|25.05|24.97|25.07|24.99|25.04|24.96|30
1642778040000|2022-01-21 15:14:00|25.07|24.99|25.09|25.01|25.09|25.01|25.05|24.97|3
1642778050000|2022-01-21 15:14:10|25.1|25.02|25.1|25.02|25.12|25.04|25.1|25.02|79
1642778060000|2022-01-21 15:14:20|||||||||3
1642778070000|2022-01-21 15:14:30|25.07|24.99|25.07|24.99|25.09|25.01|25.07|24.99|29
1642778080000|2022-01-21 15:14:40|25.05|24.97|25.05|24.97|25.09|25.01|25|24.92|24
1642778090000|2022-01-21 15:14:50|25.04|24.96|25.09|25.01|25.09|25.01|25|24.92|51
1642778100000|2022-01-21 15:15:00|25.07|24.99|25.07|24.99|25.09|25.01|25.04|24.96|31
1642778110000|2022-01-21 15:15:10|25.05|24.97|25.03|24.95|25.05|24.97|25|24.92|25
1642778120000|2022-01-21 15:15:20|25|24.92|25|24.92|25.05|24.97|25|24.92|34
1642778130000|2022-01-21 15:15:30|||||||||2
1642778140000|2022-01-21 15:15:40|25.04|24.96|25|24.92|25.04|24.96|25|24.92|9
1642778150000|2022-01-21 15:15:50|25.02|24.94|25.04|24.96|25.05|24.97|25.02|24.94|5
1642778160000|2022-01-21 15:16:00|25.05|24.97|25.07|24.99|25.09|25.01|25.05|24.97|52
1642778170000|2022-01-21 15:16:10|25.05|24.97|25.09|25.01|25.09|25.01|25.05|24.97|7
1642778180000|2022-01-21 15:16:20|25.04|24.96|25.04|24.96|25.05|24.97|25.02|24.94|57
1642778190000|2022-01-21 15:16:30|25.09|25.01|25.04|24.96|25.09|25.01|25.04|24.96|1
1642778200000|2022-01-21 15:16:40|25.02|24.94|24.99|24.91|25.04|24.96|24.99|24.91|4
1642778210000|2022-01-21 15:16:50|24.97|24.89|24.99|24.91|24.99|24.91|24.95|24.87|22
1642778220000|2022-01-21 15:17:00|25.02|24.94|25.04|24.96|25.04|24.96|25.02|24.94|10
1642778230000|2022-01-21 15:17:10|25.06|24.98|25.09|25.01|25.09|25.01|25.04|24.96|28
1642778240000|2022-01-21 15:17:20|25.11|25.03|25.09|25.01|25.13|25.05|25.09|25.01|88
1642778250000|2022-01-21 15:17:30|25.06|24.98|25.09|25.01|25.09|25.01|25.04|24.96|68
1642778260000|2022-01-21 15:17:40|25.06|24.98|25.04|24.96|25.09|25.01|24.99|24.91|32
1642778270000|2022-01-21 15:17:50|25.06|24.98|25.04|24.96|25.06|24.98|25.04|24.96|1
1642778280000|2022-01-21 15:18:00|25.06|24.98|25.04|24.96|25.06|24.98|25.04|24.96|4
1642778290000|2022-01-21 15:18:10|25.06|24.98|25.08|25|25.08|25|25.04|24.96|4
1642778300000|2022-01-21 15:18:20|25.09|25.01|24.99|24.91|25.09|25.01|24.99|24.91|28
1642778310000|2022-01-21 15:18:30|25.02|24.94|25.04|24.96|25.06|24.98|24.99|24.91|46
1642778320000|2022-01-21 15:18:40|25.06|24.98|25.07|24.99|25.09|25.01|25.06|24.98|17
1642778330000|2022-01-21 15:18:50|25.04|24.96|25.13|25.05|25.13|25.05|25.04|24.96|36
1642778340000|2022-01-21 15:19:00|25.14|25.06|25.14|25.06|25.14|25.06|25.13|25.05|0
1642778350000|2022-01-21 15:19:10|25.13|25.05|25.09|25.01|25.13|25.05|25.09|25.01|33
1642778360000|2022-01-21 15:19:20|25.08|25|25.09|25.01|25.09|25.01|25.04|24.96|5
1642778370000|2022-01-21 15:19:30|||||||||1
1642778380000|2022-01-21 15:19:40|25.11|25.03|25.09|25.01|25.13|25.05|25.09|25.01|3
1642778390000|2022-01-21 15:19:50|25.11|25.03|25.09|25.01|25.11|25.03|25.09|25.01|1
1642778400000|2022-01-21 15:20:00|25.07|24.99|25.09|25.01|25.09|25.01|25.07|24.99|7
1642778410000|2022-01-21 15:20:10|25.13|25.05|25.09|25.01|25.13|25.05|25.09|25.01|78
1642778420000|2022-01-21 15:20:20|25.11|25.03|25.11|25.03|25.13|25.05|25.09|25.01|9
1642778430000|2022-01-21 15:20:30|25.09|25.01|25.13|25.05|25.13|25.05|25.09|25.01|4
1642778440000|2022-01-21 15:20:40|25.09|25.01|25.08|25|25.11|25.03|25.08|25|6
1642778450000|2022-01-21 15:20:50|25.09|25.01|25.14|25.06|25.18|25.1|25.09|25.01|66
1642778460000|2022-01-21 15:21:00|25.16|25.08|25.23|25.15|25.23|25.15|25.13|25.05|24
1642778470000|2022-01-21 15:21:10|25.25|25.17|25.25|25.17|25.25|25.17|25.25|25.17|20
1642778480000|2022-01-21 15:21:20|25.23|25.15|25.25|25.17|25.27|25.19|25.23|25.15|39
1642778490000|2022-01-21 15:21:30|25.23|25.15|25.23|25.15|25.27|25.19|25.23|25.15|4
1642778500000|2022-01-21 15:21:40|25.25|25.17|25.25|25.17|25.25|25.17|25.23|25.15|3
1642778510000|2022-01-21 15:21:50|25.23|25.15|25.26|25.18|25.28|25.2|25.23|25.15|55
1642778520000|2022-01-21 15:22:00|25.23|25.15|25.28|25.2|25.28|25.2|25.23|25.15|2
1642778540000|2022-01-21 15:22:20|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|19
1642778550000|2022-01-21 15:22:30|25.28|25.2|25.23|25.15|25.28|25.2|25.23|25.15|10
1642778560000|2022-01-21 15:22:40|||||||||5
1642778570000|2022-01-21 15:22:50|25.25|25.17|25.23|25.15|25.25|25.17|25.23|25.15|0
1642778580000|2022-01-21 15:23:00|25.18|25.1|25.23|25.15|25.23|25.15|25.18|25.1|31
1642778590000|2022-01-21 15:23:10|25.25|25.17|25.27|25.19|25.27|25.19|25.23|25.15|7
1642778600000|2022-01-21 15:23:20|25.28|25.2|25.18|25.1|25.28|25.2|25.18|25.1|157
1642778610000|2022-01-21 15:23:30|25.21|25.13|25.23|25.15|25.23|25.15|25.18|25.1|7
1642778620000|2022-01-21 15:23:40|25.26|25.18|25.23|25.15|25.26|25.18|25.23|25.15|31
1642778630000|2022-01-21 15:23:50|25.27|25.19|25.23|25.15|25.27|25.19|25.23|25.15|104
1642778640000|2022-01-21 15:24:00|25.25|25.17|25.25|25.17|25.27|25.19|25.23|25.15|74
1642778650000|2022-01-21 15:24:10|25.23|25.15|25.18|25.1|25.27|25.19|25.18|25.1|45
1642778660000|2022-01-21 15:24:20|25.21|25.13|25.21|25.13|25.23|25.15|25.18|25.1|7
1642778670000|2022-01-21 15:24:30|25.23|25.15|25.08|25|25.23|25.15|25.08|25|41
1642778680000|2022-01-21 15:24:40|25.09|25.01|25.03|24.95|25.09|25.01|25.03|24.95|55
1642778690000|2022-01-21 15:24:50|25.01|24.93|25.08|25|25.08|25|25.01|24.93|88
1642778700000|2022-01-21 15:25:00|25.13|25.05|25.03|24.95|25.13|25.05|25.03|24.95|67
1642778710000|2022-01-21 15:25:10|25.04|24.96|25.08|25|25.08|25|25.03|24.95|26
1642778720000|2022-01-21 15:25:20|25.11|25.03|25.11|25.03|25.13|25.05|25.08|25|15
1642778730000|2022-01-21 15:25:30|25.13|25.05|25.08|25|25.13|25.05|25.08|25|1
1642778740000|2022-01-21 15:25:40|25.06|24.98|25.04|24.96|25.08|25|25.03|24.95|5
1642778750000|2022-01-21 15:25:50|25.03|24.95|25.06|24.98|25.08|25|25.03|24.95|7
1642778760000|2022-01-21 15:26:00|25.08|25|25.03|24.95|25.08|25|25.03|24.95|17
1642778770000|2022-01-21 15:26:10|||||||||6
1642778780000|2022-01-21 15:26:20|25.01|24.93|25.03|24.95|25.03|24.95|24.99|24.91|44
1642778790000|2022-01-21 15:26:30|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|52
1642778800000|2022-01-21 15:26:40|24.94|24.86|24.94|24.86|24.94|24.86|24.89|24.81|31
1642778810000|2022-01-21 15:26:50|24.9|24.82|24.89|24.81|24.94|24.86|24.89|24.81|6
1642778820000|2022-01-21 15:27:00|24.9|24.82|24.8|24.72|24.9|24.82|24.8|24.72|118
1642778830000|2022-01-21 15:27:10|24.84|24.76|24.78|24.7|24.84|24.76|24.78|24.7|77
1642778840000|2022-01-21 15:27:20|24.8|24.72|24.75|24.67|24.8|24.72|24.75|24.67|32
1642778850000|2022-01-21 15:27:30|24.77|24.69|24.79|24.71|24.8|24.72|24.75|24.67|55
1642778860000|2022-01-21 15:27:40|24.77|24.69|24.82|24.74|24.82|24.74|24.75|24.67|18
1642778870000|2022-01-21 15:27:50|24.84|24.76|24.84|24.76|24.84|24.76|24.82|24.74|1
1642778880000|2022-01-21 15:28:00|24.82|24.74|24.8|24.72|24.84|24.76|24.8|24.72|29
1642778890000|2022-01-21 15:28:10|24.82|24.74|24.84|24.76|24.84|24.76|24.8|24.72|106
1642778900000|2022-01-21 15:28:20|24.82|24.74|24.84|24.76|24.85|24.77|24.82|24.74|7
1642778910000|2022-01-21 15:28:30|24.82|24.74|24.84|24.76|24.84|24.76|24.82|24.74|1
1642778920000|2022-01-21 15:28:40|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1642778930000|2022-01-21 15:28:50|24.89|24.81|24.89|24.81|24.89|24.81|24.85|24.77|36
1642778940000|2022-01-21 15:29:00|24.85|24.77|24.89|24.81|24.89|24.81|24.85|24.77|131
1642778950000|2022-01-21 15:29:10|24.87|24.79|24.89|24.81|24.89|24.81|24.87|24.79|1
1642778970000|2022-01-21 15:29:30|24.9|24.82|24.89|24.81|24.94|24.86|24.89|24.81|157
1642778980000|2022-01-21 15:29:40|24.94|24.86|24.94|24.86|24.94|24.86|24.89|24.81|2
1642778990000|2022-01-21 15:29:50|24.92|24.84|24.94|24.86|24.94|24.86|24.92|24.84|22
1642779000000|2022-01-21 15:30:00|24.96|24.88|24.99|24.91|25.03|24.95|24.96|24.88|96
1642779010000|2022-01-21 15:30:10|25.01|24.93|25.03|24.95|25.03|24.95|24.99|24.91|178
1642779020000|2022-01-21 15:30:20|24.99|24.91|24.96|24.88|25.03|24.95|24.96|24.88|16
1642779030000|2022-01-21 15:30:30|24.94|24.86|24.89|24.81|24.94|24.86|24.85|24.77|49
1642779040000|2022-01-21 15:30:40|24.87|24.79|24.84|24.76|24.89|24.81|24.84|24.76|39
1642779050000|2022-01-21 15:30:50|24.87|24.79|24.79|24.71|24.87|24.79|24.79|24.71|50
1642779060000|2022-01-21 15:31:00|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|88
1642779070000|2022-01-21 15:31:10|24.72|24.64|24.74|24.66|24.74|24.66|24.72|24.64|21
1642779080000|2022-01-21 15:31:20|24.75|24.67|24.7|24.62|24.75|24.67|24.7|24.62|99
1642779090000|2022-01-21 15:31:30|24.68|24.6|24.68|24.6|24.7|24.62|24.65|24.57|179
1642779100000|2022-01-21 15:31:40|24.65|24.57|24.7|24.62|24.7|24.62|24.65|24.57|29
1642779110000|2022-01-21 15:31:50|24.75|24.67|24.66|24.58|24.75|24.67|24.66|24.58|7
1642779120000|2022-01-21 15:32:00|24.7|24.62|24.7|24.62|24.7|24.62|24.66|24.58|15
1642779130000|2022-01-21 15:32:10|24.68|24.6|24.66|24.58|24.7|24.62|24.66|24.58|6
1642779140000|2022-01-21 15:32:20|24.68|24.6|24.71|24.63|24.71|24.63|24.66|24.58|8
1642779150000|2022-01-21 15:32:30|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|30
1642779160000|2022-01-21 15:32:40|24.73|24.65|24.73|24.65|24.75|24.67|24.71|24.63|4
1642779170000|2022-01-21 15:32:50|24.75|24.67|24.75|24.67|24.75|24.67|24.71|24.63|0
1642779180000|2022-01-21 15:33:00|24.73|24.65|24.7|24.62|24.75|24.67|24.7|24.62|5
1642779190000|2022-01-21 15:33:10|24.71|24.63|24.71|24.63|24.75|24.67|24.7|24.62|41
1642779200000|2022-01-21 15:33:20|24.7|24.62|24.66|24.58|24.75|24.67|24.66|24.58|7
1642779210000|2022-01-21 15:33:30|24.65|24.57|24.6|24.52|24.65|24.57|24.6|24.52|45
1642779220000|2022-01-21 15:33:40|24.61|24.53|24.6|24.52|24.61|24.53|24.6|24.52|0
1642779230000|2022-01-21 15:33:50|24.56|24.48|24.55|24.47|24.6|24.52|24.55|24.47|91
1642779240000|2022-01-21 15:34:00|24.56|24.48|24.55|24.47|24.56|24.48|24.51|24.43|215
1642779250000|2022-01-21 15:34:10|24.51|24.43|24.51|24.43|24.55|24.47|24.51|24.43|4
1642779260000|2022-01-21 15:34:20|24.5|24.42|24.51|24.43|24.55|24.47|24.46|24.38|117
1642779270000|2022-01-21 15:34:30|24.49|24.41|24.51|24.43|24.51|24.43|24.49|24.41|92
1642779280000|2022-01-21 15:34:40|24.46|24.38|24.49|24.41|24.51|24.43|24.46|24.38|172
1642779290000|2022-01-21 15:34:50|24.46|24.38|24.51|24.43|24.51|24.43|24.46|24.38|10
1642779300000|2022-01-21 15:35:00|24.46|24.38|24.51|24.43|24.51|24.43|24.46|24.38|4
1642779310000|2022-01-21 15:35:10|24.46|24.38|24.46|24.38|24.49|24.41|24.46|24.38|3
1642779320000|2022-01-21 15:35:20|||||||||8
1642779330000|2022-01-21 15:35:30|24.44|24.36|24.42|24.34|24.46|24.38|24.42|24.34|2
1642779340000|2022-01-21 15:35:40|24.44|24.36|24.46|24.38|24.46|24.38|24.44|24.36|16
1642779350000|2022-01-21 15:35:50|24.44|24.36|24.46|24.38|24.46|24.38|24.42|24.34|3
1642779360000|2022-01-21 15:36:00|24.51|24.43|24.51|24.43|24.51|24.43|24.49|24.41|20
1642779370000|2022-01-21 15:36:10|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|8
1642779380000|2022-01-21 15:36:20|24.47|24.39|24.51|24.43|24.51|24.43|24.46|24.38|10
1642779390000|2022-01-21 15:36:30|24.49|24.41|24.47|24.39|24.49|24.41|24.46|24.38|1
1642779400000|2022-01-21 15:36:40|24.46|24.38|24.42|24.34|24.46|24.38|24.42|24.34|10
1642779410000|2022-01-21 15:36:50|24.44|24.36|24.42|24.34|24.44|24.36|24.41|24.33|3
1642779420000|2022-01-21 15:37:00|24.4|24.32|24.37|24.29|24.42|24.34|24.37|24.29|55
1642779430000|2022-01-21 15:37:10|24.32|24.24|24.32|24.24|24.34|24.26|24.27|24.19|13
1642779440000|2022-01-21 15:37:20|24.37|24.29|24.37|24.29|24.37|24.29|24.32|24.24|19
1642779450000|2022-01-21 15:37:30|24.4|24.32|24.37|24.29|24.4|24.32|24.37|24.29|4
1642779460000|2022-01-21 15:37:40|24.42|24.34|24.46|24.38|24.47|24.39|24.4|24.32|36
1642779470000|2022-01-21 15:37:50|24.47|24.39|24.49|24.41|24.49|24.41|24.46|24.38|2
1642779480000|2022-01-21 15:38:00|24.47|24.39|24.46|24.38|24.51|24.43|24.46|24.38|5
1642779490000|2022-01-21 15:38:10|24.47|24.39|24.49|24.41|24.51|24.43|24.47|24.39|6
1642779500000|2022-01-21 15:38:20|24.51|24.43|24.49|24.41|24.51|24.43|24.46|24.38|10
1642779510000|2022-01-21 15:38:30|24.51|24.43|24.51|24.43|24.51|24.43|24.46|24.38|3
1642779520000|2022-01-21 15:38:40|24.56|24.48|24.56|24.48|24.56|24.48|24.54|24.46|13
1642779530000|2022-01-21 15:38:50|24.54|24.46|24.51|24.43|24.56|24.48|24.51|24.43|8
1642779540000|2022-01-21 15:39:00|24.49|24.41|24.46|24.38|24.49|24.41|24.46|24.38|6
1642779550000|2022-01-21 15:39:10|24.51|24.43|24.49|24.41|24.51|24.43|24.46|24.38|62
1642779560000|2022-01-21 15:39:20|24.51|24.43|24.51|24.43|24.51|24.43|24.47|24.39|5
1642779570000|2022-01-21 15:39:30|24.52|24.44|24.51|24.43|24.56|24.48|24.51|24.43|22
1642779580000|2022-01-21 15:39:40|24.52|24.44|24.61|24.53|24.61|24.53|24.52|24.44|41
1642779590000|2022-01-21 15:39:50|24.63|24.55|24.65|24.57|24.65|24.57|24.61|24.53|4
1642779600000|2022-01-21 15:40:00|24.63|24.55|24.66|24.58|24.7|24.62|24.61|24.53|62
1642779610000|2022-01-21 15:40:10|24.65|24.57|24.61|24.53|24.65|24.57|24.61|24.53|12
1642779620000|2022-01-21 15:40:20|24.63|24.55|24.6|24.52|24.63|24.55|24.56|24.48|19
1642779630000|2022-01-21 15:40:30|24.61|24.53|24.61|24.53|24.65|24.57|24.6|24.52|5
1642779640000|2022-01-21 15:40:40|24.63|24.55|24.65|24.57|24.66|24.58|24.61|24.53|0
1642779650000|2022-01-21 15:40:50|24.66|24.58|24.65|24.57|24.66|24.58|24.65|24.57|4
1642779660000|2022-01-21 15:41:00|24.63|24.55|24.61|24.53|24.65|24.57|24.61|24.53|13
1642779670000|2022-01-21 15:41:10|24.59|24.51|24.61|24.53|24.66|24.58|24.56|24.48|21
1642779680000|2022-01-21 15:41:20|24.63|24.55|24.66|24.58|24.66|24.58|24.63|24.55|3
1642779690000|2022-01-21 15:41:30|24.7|24.62|24.7|24.62|24.7|24.62|24.66|24.58|1
1642779700000|2022-01-21 15:41:40|24.68|24.6|24.7|24.62|24.7|24.62|24.66|24.58|1
1642779710000|2022-01-21 15:41:50|24.73|24.65|24.71|24.63|24.75|24.67|24.7|24.62|17
1642779720000|2022-01-21 15:42:00|24.7|24.62|24.71|24.63|24.75|24.67|24.7|24.62|27
1642779730000|2022-01-21 15:42:10|24.7|24.62|24.7|24.62|24.73|24.65|24.7|24.62|2
1642779740000|2022-01-21 15:42:20|24.68|24.6|24.68|24.6|24.7|24.62|24.65|24.57|28
1642779750000|2022-01-21 15:42:30|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|2
1642779760000|2022-01-21 15:42:40|24.65|24.57|24.7|24.62|24.7|24.62|24.6|24.52|62
1642779770000|2022-01-21 15:42:50|24.68|24.6|24.7|24.62|24.7|24.62|24.65|24.57|58
1642779780000|2022-01-21 15:43:00|24.68|24.6|24.7|24.62|24.7|24.62|24.65|24.57|31
1642779790000|2022-01-21 15:43:10|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|51
1642779800000|2022-01-21 15:43:20|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|1
1642779810000|2022-01-21 15:43:30|24.73|24.65|24.7|24.62|24.73|24.65|24.7|24.62|9
1642779820000|2022-01-21 15:43:40|24.75|24.67|24.75|24.67|24.75|24.67|24.7|24.62|6
1642779830000|2022-01-21 15:43:50|24.73|24.65|24.7|24.62|24.75|24.67|24.7|24.62|8
1642779840000|2022-01-21 15:44:00|24.73|24.65|24.7|24.62|24.73|24.65|24.65|24.57|19
1642779850000|2022-01-21 15:44:10|24.75|24.67|24.75|24.67|24.75|24.67|24.73|24.65|9
1642779860000|2022-01-21 15:44:20|24.73|24.65|24.65|24.57|24.75|24.67|24.65|24.57|67
1642779870000|2022-01-21 15:44:30|24.63|24.55|24.65|24.57|24.65|24.57|24.63|24.55|5
1642779880000|2022-01-21 15:44:40|24.66|24.58|24.65|24.57|24.7|24.62|24.65|24.57|6
1642779890000|2022-01-21 15:44:50|24.7|24.62|24.66|24.58|24.7|24.62|24.63|24.55|209
1642779900000|2022-01-21 15:45:00|24.68|24.6|24.66|24.58|24.7|24.62|24.66|24.58|13
1642779910000|2022-01-21 15:45:10|24.7|24.62|24.76|24.68|24.76|24.68|24.7|24.62|39
1642779920000|2022-01-21 15:45:20|24.8|24.72|24.8|24.72|24.8|24.72|24.76|24.68|66
1642779930000|2022-01-21 15:45:30|24.78|24.7|24.76|24.68|24.8|24.72|24.76|24.68|30
1642779940000|2022-01-21 15:45:40|24.78|24.7|24.8|24.72|24.8|24.72|24.76|24.68|17
1642779950000|2022-01-21 15:45:50|24.78|24.7|24.76|24.68|24.8|24.72|24.76|24.68|16
1642779960000|2022-01-21 15:46:00|24.75|24.67|24.76|24.68|24.76|24.68|24.71|24.63|47
1642779970000|2022-01-21 15:46:10|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|20
1642779980000|2022-01-21 15:46:20|24.76|24.68|24.75|24.67|24.8|24.72|24.75|24.67|6
1642779990000|2022-01-21 15:46:30|24.73|24.65|24.75|24.67|24.76|24.68|24.73|24.65|4
1642780000000|2022-01-21 15:46:40|24.76|24.68|24.73|24.65|24.8|24.72|24.73|24.65|3
1642780010000|2022-01-21 15:46:50|24.75|24.67|24.76|24.68|24.76|24.68|24.73|24.65|75
1642780020000|2022-01-21 15:47:00|24.75|24.67|24.69|24.61|24.75|24.67|24.69|24.61|5
1642780030000|2022-01-21 15:47:10|24.68|24.6|24.66|24.58|24.71|24.63|24.66|24.58|6
1642780040000|2022-01-21 15:47:20|||||||||1
1642780050000|2022-01-21 15:47:30|||||||||22
1642780070000|2022-01-21 15:47:50|24.69|24.61|24.73|24.65|24.76|24.68|24.69|24.61|110
1642780080000|2022-01-21 15:48:00|24.75|24.67|24.71|24.63|24.76|24.68|24.71|24.63|14
1642780090000|2022-01-21 15:48:10|24.67|24.59|24.66|24.58|24.71|24.63|24.66|24.58|13
1642780100000|2022-01-21 15:48:20|24.69|24.61|24.64|24.56|24.69|24.61|24.61|24.53|5
1642780110000|2022-01-21 15:48:30|24.62|24.54|24.62|24.54|24.66|24.58|24.62|24.54|8
1642780120000|2022-01-21 15:48:40|24.64|24.56|24.62|24.54|24.64|24.56|24.61|24.53|3
1642780130000|2022-01-21 15:48:50|24.61|24.53|24.61|24.53|24.62|24.54|24.57|24.49|65
1642780140000|2022-01-21 15:49:00|24.57|24.49|24.61|24.53|24.61|24.53|24.57|24.49|24
1642780150000|2022-01-21 15:49:10|24.59|24.51|24.57|24.49|24.61|24.53|24.56|24.48|3
1642780160000|2022-01-21 15:49:20|24.52|24.44|24.54|24.46|24.54|24.46|24.52|24.44|3
1642780170000|2022-01-21 15:49:30|24.52|24.44|24.52|24.44|24.57|24.49|24.52|24.44|21
1642780190000|2022-01-21 15:49:50|||||||||2
1642780200000|2022-01-21 15:50:00|24.54|24.46|24.47|24.39|24.54|24.46|24.47|24.39|20
1642780220000|2022-01-21 15:50:20|24.45|24.37|24.45|24.37|24.47|24.39|24.42|24.34|4
1642780230000|2022-01-21 15:50:30|24.42|24.34|24.37|24.29|24.45|24.37|24.37|24.29|41
1642780240000|2022-01-21 15:50:40|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|27
1642780250000|2022-01-21 15:50:50|24.35|24.27|24.32|24.24|24.37|24.29|24.32|24.24|41
1642780260000|2022-01-21 15:51:00|24.35|24.27|24.28|24.2|24.37|24.29|24.28|24.2|328
1642780270000|2022-01-21 15:51:10|24.3|24.22|24.3|24.22|24.37|24.29|24.28|24.2|17
1642780280000|2022-01-21 15:51:20|24.27|24.19|24.35|24.27|24.37|24.29|24.27|24.19|10
1642780290000|2022-01-21 15:51:30|24.32|24.24|24.28|24.2|24.37|24.29|24.28|24.2|55
1642780300000|2022-01-21 15:51:40|24.23|24.15|24.27|24.19|24.27|24.19|24.23|24.15|41
1642780310000|2022-01-21 15:51:50|24.28|24.2|24.27|24.19|24.28|24.2|24.25|24.17|11
1642780320000|2022-01-21 15:52:00|24.25|24.17|24.27|24.19|24.32|24.24|24.23|24.15|148
1642780330000|2022-01-21 15:52:10|24.28|24.2|24.27|24.19|24.3|24.22|24.27|24.19|6
1642780340000|2022-01-21 15:52:20|24.28|24.2|24.32|24.24|24.32|24.24|24.27|24.19|5
1642780350000|2022-01-21 15:52:30|||||||||3
1642780370000|2022-01-21 15:52:50|24.27|24.19|24.32|24.24|24.32|24.24|24.27|24.19|9
1642780380000|2022-01-21 15:53:00|24.35|24.27|24.37|24.29|24.37|24.29|24.32|24.24|8
1642780390000|2022-01-21 15:53:10|24.4|24.32|24.37|24.29|24.42|24.34|24.37|24.29|31
1642780400000|2022-01-21 15:53:20|24.35|24.27|24.37|24.29|24.37|24.29|24.32|24.24|7
1642780410000|2022-01-21 15:53:30|24.35|24.27|24.37|24.29|24.42|24.34|24.35|24.27|6
1642780420000|2022-01-21 15:53:40|24.42|24.34|24.37|24.29|24.42|24.34|24.37|24.29|24
1642780430000|2022-01-21 15:53:50|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|5
1642780440000|2022-01-21 15:54:00|24.42|24.34|24.37|24.29|24.42|24.34|24.32|24.24|13
1642780450000|2022-01-21 15:54:10|24.35|24.27|24.37|24.29|24.37|24.29|24.33|24.25|4
1642780460000|2022-01-21 15:54:20|24.35|24.27|24.32|24.24|24.37|24.29|24.32|24.24|1
1642780470000|2022-01-21 15:54:30|24.35|24.27|24.32|24.24|24.37|24.29|24.32|24.24|1
1642780480000|2022-01-21 15:54:40|24.33|24.25|24.35|24.27|24.37|24.29|24.32|24.24|8
1642780490000|2022-01-21 15:54:50|24.33|24.25|24.37|24.29|24.37|24.29|24.32|24.24|32
1642780500000|2022-01-21 15:55:00|24.4|24.32|24.42|24.34|24.42|24.34|24.37|24.29|0
1642780510000|2022-01-21 15:55:10|24.37|24.29|24.37|24.29|24.42|24.34|24.37|24.29|32
1642780520000|2022-01-21 15:55:20|24.42|24.34|24.42|24.34|24.42|24.34|24.4|24.32|1
1642780530000|2022-01-21 15:55:30|24.4|24.32|24.42|24.34|24.42|24.34|24.37|24.29|30
1642780540000|2022-01-21 15:55:40|24.37|24.29|24.37|24.29|24.4|24.32|24.37|24.29|5
1642780550000|2022-01-21 15:55:50|24.35|24.27|24.37|24.29|24.37|24.29|24.32|24.24|13
1642780560000|2022-01-21 15:56:00|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|1
1642780570000|2022-01-21 15:56:10|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|4
1642780580000|2022-01-21 15:56:20|24.35|24.27|24.37|24.29|24.37|24.29|24.32|24.24|4
1642780590000|2022-01-21 15:56:30|24.32|24.24|24.32|24.24|24.37|24.29|24.32|24.24|1
1642780600000|2022-01-21 15:56:40|24.35|24.27|24.32|24.24|24.35|24.27|24.32|24.24|0
1642780610000|2022-01-21 15:56:50|24.35|24.27|24.37|24.29|24.37|24.29|24.32|24.24|5
1642780620000|2022-01-21 15:57:00|24.39|24.31|24.42|24.34|24.42|24.34|24.39|24.31|14
1642780640000|2022-01-21 15:57:20|||||||||20
1642780650000|2022-01-21 15:57:30|24.39|24.31|24.37|24.29|24.42|24.34|24.37|24.29|1
1642780660000|2022-01-21 15:57:40|24.42|24.34|24.37|24.29|24.42|24.34|24.37|24.29|2
1642780670000|2022-01-21 15:57:50|24.39|24.31|24.42|24.34|24.42|24.34|24.37|24.29|7
1642780680000|2022-01-21 15:58:00|24.46|24.38|24.47|24.39|24.47|24.39|24.42|24.34|22
1642780690000|2022-01-21 15:58:10|24.46|24.38|24.42|24.34|24.46|24.38|24.42|24.34|8
1642780700000|2022-01-21 15:58:20|24.39|24.31|24.42|24.34|24.42|24.34|24.39|24.31|4
1642780710000|2022-01-21 15:58:30|24.44|24.36|24.47|24.39|24.47|24.39|24.42|24.34|5
1642780720000|2022-01-21 15:58:40|24.49|24.41|24.51|24.43|24.51|24.43|24.49|24.41|2
1642780730000|2022-01-21 15:58:50|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|7
1642780740000|2022-01-21 15:59:00|24.49|24.41|24.47|24.39|24.51|24.43|24.44|24.36|8
1642780750000|2022-01-21 15:59:10|24.51|24.43|24.51|24.43|24.52|24.44|24.51|24.43|2
1642780760000|2022-01-21 15:59:20|24.47|24.39|24.47|24.39|24.47|24.39|24.44|24.36|5
1642780770000|2022-01-21 15:59:30|24.51|24.43|24.47|24.39|24.52|24.44|24.47|24.39|197
1642780780000|2022-01-21 15:59:40|24.52|24.44|24.49|24.41|24.52|24.44|24.47|24.39|79
1642780790000|2022-01-21 15:59:50|24.47|24.39|24.47|24.39|24.52|24.44|24.47|24.39|51
1642780800000|2022-01-21 16:00:00|24.52|24.44|24.49|24.41|24.52|24.44|24.47|24.39|78
1642780810000|2022-01-21 16:00:10|24.51|24.43|24.52|24.44|24.52|24.44|24.51|24.43|9
1642780820000|2022-01-21 16:00:20|24.53|24.45|24.54|24.46|24.54|24.46|24.53|24.45|31
1642780830000|2022-01-21 16:00:30|24.55|24.47|24.57|24.49|24.59|24.51|24.55|24.47|7
1642780840000|2022-01-21 16:00:40|24.55|24.47|24.57|24.49|24.57|24.49|24.52|24.44|54
1642780850000|2022-01-21 16:00:50|24.52|24.44|24.57|24.49|24.57|24.49|24.52|24.44|25
1642780860000|2022-01-21 16:01:00|24.53|24.45|24.52|24.44|24.57|24.49|24.52|24.44|9
1642780870000|2022-01-21 16:01:10|24.55|24.47|24.57|24.49|24.57|24.49|24.53|24.45|8
1642780880000|2022-01-21 16:01:20|24.55|24.47|24.53|24.45|24.57|24.49|24.52|24.44|12
1642780890000|2022-01-21 16:01:30|24.57|24.49|24.57|24.49|24.57|24.49|24.57|24.49|1
1642780900000|2022-01-21 16:01:40|||||||||1
1642780910000|2022-01-21 16:01:50|24.54|24.46|24.62|24.54|24.62|24.54|24.52|24.44|9
1642780920000|2022-01-21 16:02:00|24.61|24.53|24.59|24.51|24.62|24.54|24.57|24.49|21
1642780930000|2022-01-21 16:02:10|24.61|24.53|24.62|24.54|24.62|24.54|24.61|24.53|0
1642780940000|2022-01-21 16:02:20|24.64|24.56|24.61|24.53|24.66|24.58|24.61|24.53|58
1642780950000|2022-01-21 16:02:30|24.63|24.55|24.61|24.53|24.64|24.56|24.61|24.53|16
1642780960000|2022-01-21 16:02:40|24.62|24.54|24.61|24.53|24.66|24.58|24.61|24.53|1
1642780970000|2022-01-21 16:02:50|24.62|24.54|24.61|24.53|24.64|24.56|24.61|24.53|8
1642780980000|2022-01-21 16:03:00|24.59|24.51|24.52|24.44|24.61|24.53|24.52|24.44|21
1642780990000|2022-01-21 16:03:10|24.56|24.48|24.52|24.44|24.56|24.48|24.52|24.44|38
1642781000000|2022-01-21 16:03:20|24.54|24.46|24.56|24.48|24.57|24.49|24.54|24.46|1
1642781010000|2022-01-21 16:03:30|24.54|24.46|24.52|24.44|24.56|24.48|24.52|24.44|7
1642781020000|2022-01-21 16:03:40|24.54|24.46|24.56|24.48|24.56|24.48|24.52|24.44|7
1642781030000|2022-01-21 16:03:50|24.54|24.46|24.56|24.48|24.56|24.48|24.52|24.44|1
1642781040000|2022-01-21 16:04:00|24.57|24.49|24.56|24.48|24.57|24.49|24.56|24.48|5
1642781050000|2022-01-21 16:04:10|24.57|24.49|24.57|24.49|24.61|24.53|24.56|24.48|24
1642781060000|2022-01-21 16:04:20|24.56|24.48|24.57|24.49|24.59|24.51|24.56|24.48|3
1642781070000|2022-01-21 16:04:30|24.61|24.53|24.54|24.46|24.61|24.53|24.52|24.44|16
1642781080000|2022-01-21 16:04:40|24.56|24.48|24.56|24.48|24.56|24.48|24.54|24.46|1
1642781090000|2022-01-21 16:04:50|24.57|24.49|24.56|24.48|24.59|24.51|24.56|24.48|22
1642781100000|2022-01-21 16:05:00|24.57|24.49|24.52|24.44|24.61|24.53|24.52|24.44|61
1642781110000|2022-01-21 16:05:10|24.51|24.43|24.52|24.44|24.52|24.44|24.47|24.39|91
1642781120000|2022-01-21 16:05:20|24.54|24.46|24.52|24.44|24.57|24.49|24.52|24.44|113
1642781130000|2022-01-21 16:05:30|24.54|24.46|24.47|24.39|24.56|24.48|24.47|24.39|37
1642781140000|2022-01-21 16:05:40|24.49|24.41|24.49|24.41|24.52|24.44|24.47|24.39|26
1642781150000|2022-01-21 16:05:50|24.52|24.44|24.47|24.39|24.52|24.44|24.47|24.39|2
1642781160000|2022-01-21 16:06:00|24.42|24.34|24.47|24.39|24.47|24.39|24.42|24.34|43
1642781180000|2022-01-21 16:06:20|24.52|24.44|24.52|24.44|24.52|24.44|24.49|24.41|19
1642781190000|2022-01-21 16:06:30|24.47|24.39|24.47|24.39|24.52|24.44|24.42|24.34|30
1642781200000|2022-01-21 16:06:40|24.45|24.37|24.43|24.35|24.47|24.39|24.43|24.35|5
1642781210000|2022-01-21 16:06:50|24.45|24.37|24.47|24.39|24.47|24.39|24.45|24.37|2
1642781220000|2022-01-21 16:07:00|24.42|24.34|24.38|24.3|24.42|24.34|24.38|24.3|22
1642781230000|2022-01-21 16:07:10|24.42|24.34|24.37|24.29|24.42|24.34|24.37|24.29|2
1642781240000|2022-01-21 16:07:20|||||||||2
1642781250000|2022-01-21 16:07:30|24.35|24.27|24.35|24.27|24.37|24.29|24.35|24.27|12
1642781260000|2022-01-21 16:07:40|24.37|24.29|24.32|24.24|24.37|24.29|24.28|24.2|86
1642781270000|2022-01-21 16:07:50|||||||||8
1642781280000|2022-01-21 16:08:00|24.27|24.19|24.32|24.24|24.37|24.29|24.27|24.19|539
1642781290000|2022-01-21 16:08:10|24.27|24.19|24.32|24.24|24.32|24.24|24.27|24.19|25
1642781300000|2022-01-21 16:08:20|24.3|24.22|24.29|24.21|24.32|24.24|24.27|24.19|25
1642781310000|2022-01-21 16:08:30|24.32|24.24|24.32|24.24|24.34|24.26|24.32|24.24|2
1642781330000|2022-01-21 16:08:50|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|54
1642781340000|2022-01-21 16:09:00|24.27|24.19|24.28|24.2|24.28|24.2|24.27|24.19|1
1642781350000|2022-01-21 16:09:10|24.3|24.22|24.32|24.24|24.32|24.24|24.28|24.2|8
1642781360000|2022-01-21 16:09:20|24.3|24.22|24.28|24.2|24.32|24.24|24.28|24.2|43
1642781370000|2022-01-21 16:09:30|24.3|24.22|24.28|24.2|24.32|24.24|24.27|24.19|6
1642781380000|2022-01-21 16:09:40|24.27|24.19|24.27|24.19|24.3|24.22|24.27|24.19|0
1642781400000|2022-01-21 16:10:00|24.29|24.21|24.27|24.19|24.29|24.21|24.27|24.19|0
1642781410000|2022-01-21 16:10:10|24.32|24.24|24.27|24.19|24.32|24.24|24.27|24.19|139
1642781420000|2022-01-21 16:10:20|24.29|24.21|24.27|24.19|24.32|24.24|24.27|24.19|2
1642781430000|2022-01-21 16:10:30|24.26|24.18|24.21|24.13|24.26|24.18|24.21|24.13|63
1642781440000|2022-01-21 16:10:40|24.23|24.15|24.26|24.18|24.26|24.18|24.23|24.15|40
1642781450000|2022-01-21 16:10:50|24.31|24.23|24.28|24.2|24.31|24.23|24.26|24.18|8
1642781460000|2022-01-21 16:11:00|24.31|24.23|24.36|24.28|24.36|24.28|24.26|24.18|3
1642781470000|2022-01-21 16:11:10|24.31|24.23|24.31|24.23|24.36|24.28|24.31|24.23|21
1642781480000|2022-01-21 16:11:20|24.33|24.25|24.31|24.23|24.36|24.28|24.31|24.23|8
1642781490000|2022-01-21 16:11:30|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|9
1642781500000|2022-01-21 16:11:40|24.31|24.23|24.26|24.18|24.31|24.23|24.26|24.18|20
1642781510000|2022-01-21 16:11:50|24.22|24.14|24.26|24.18|24.26|24.18|24.22|24.14|121
1642781520000|2022-01-21 16:12:00|24.24|24.16|24.26|24.18|24.26|24.18|24.22|24.14|12
1642781530000|2022-01-21 16:12:10|24.27|24.19|24.27|24.19|24.31|24.23|24.27|24.19|16
1642781540000|2022-01-21 16:12:20|24.26|24.18|24.26|24.18|24.27|24.19|24.24|24.16|8
1642781550000|2022-01-21 16:12:30|24.27|24.19|24.27|24.19|24.27|24.19|24.26|24.18|0
1642781560000|2022-01-21 16:12:40|24.26|24.18|24.27|24.19|24.27|24.19|24.26|24.18|2
1642781570000|2022-01-21 16:12:50|24.26|24.18|24.26|24.18|24.31|24.23|24.26|24.18|4
1642781590000|2022-01-21 16:13:10|24.27|24.19|24.22|24.14|24.27|24.19|24.22|24.14|13
1642781600000|2022-01-21 16:13:20|24.24|24.16|24.22|24.14|24.26|24.18|24.22|24.14|38
1642781610000|2022-01-21 16:13:30|24.24|24.16|24.27|24.19|24.27|24.19|24.22|24.14|6
1642781620000|2022-01-21 16:13:40|24.26|24.18|24.27|24.19|24.27|24.19|24.26|24.18|0
1642781630000|2022-01-21 16:13:50|24.26|24.18|24.27|24.19|24.27|24.19|24.22|24.14|50
1642781640000|2022-01-21 16:14:00|24.29|24.21|24.29|24.21|24.29|24.21|24.26|24.18|12
1642781650000|2022-01-21 16:14:10|24.28|24.2|24.26|24.18|24.28|24.2|24.26|24.18|173
1642781660000|2022-01-21 16:14:20|24.22|24.14|24.22|24.14|24.26|24.18|24.22|24.14|34
1642781670000|2022-01-21 16:14:30|24.24|24.16|24.22|24.14|24.26|24.18|24.22|24.14|12
1642781680000|2022-01-21 16:14:40|24.26|24.18|24.27|24.19|24.27|24.19|24.22|24.14|167
1642781690000|2022-01-21 16:14:50|24.31|24.23|24.31|24.23|24.31|24.23|24.27|24.19|139
1642781700000|2022-01-21 16:15:00|24.27|24.19|24.27|24.19|24.27|24.19|24.24|24.16|48
1642781710000|2022-01-21 16:15:10|24.25|24.17|24.22|24.14|24.27|24.19|24.2|24.12|29
1642781720000|2022-01-21 16:15:20|24.23|24.15|24.22|24.14|24.23|24.15|24.22|24.14|0
1642781730000|2022-01-21 16:15:30|24.18|24.1|24.18|24.1|24.22|24.14|24.17|24.09|35
1642781740000|2022-01-21 16:15:40|24.2|24.12|24.22|24.14|24.22|24.14|24.18|24.1|26
1642781750000|2022-01-21 16:15:50|24.2|24.12|24.22|24.14|24.22|24.14|24.18|24.1|8
1642781760000|2022-01-21 16:16:00|24.2|24.12|24.26|24.18|24.27|24.19|24.18|24.1|89
1642781770000|2022-01-21 16:16:10|24.24|24.16|24.26|24.18|24.26|24.18|24.22|24.14|22
1642781780000|2022-01-21 16:16:20|24.22|24.14|24.26|24.18|24.26|24.18|24.22|24.14|89
1642781790000|2022-01-21 16:16:30|24.22|24.14|24.26|24.18|24.26|24.18|24.22|24.14|5
1642781800000|2022-01-21 16:16:40|24.22|24.14|24.21|24.13|24.22|24.14|24.21|24.13|27
1642781810000|2022-01-21 16:16:50|24.22|24.14|24.21|24.13|24.22|24.14|24.21|24.13|0
1642781820000|2022-01-21 16:17:00|24.17|24.09|24.17|24.09|24.21|24.13|24.17|24.09|47
1642781830000|2022-01-21 16:17:10|24.19|24.11|24.17|24.09|24.21|24.13|24.17|24.09|8
1642781840000|2022-01-21 16:17:20|24.19|24.11|24.17|24.09|24.21|24.13|24.17|24.09|34
1642781850000|2022-01-21 16:17:30|24.14|24.06|24.17|24.09|24.17|24.09|24.14|24.06|37
1642781860000|2022-01-21 16:17:40|24.14|24.06|24.17|24.09|24.17|24.09|24.12|24.04|35
1642781870000|2022-01-21 16:17:50|24.14|24.06|24.12|24.04|24.17|24.09|24.12|24.04|2
1642781930000|2022-01-21 16:18:50|24.1|24.02|24.07|23.99|24.12|24.04|24.07|23.99|48
1642781940000|2022-01-21 16:19:00|||||||||3
1642781950000|2022-01-21 16:19:10|24.09|24.01|24.12|24.04|24.12|24.04|24.08|24|23
1642781960000|2022-01-21 16:19:20|24.1|24.02|24.1|24.02|24.1|24.02|24.08|24|10
1642781970000|2022-01-21 16:19:30|24.08|24|24.1|24.02|24.12|24.04|24.08|24|41
1642781980000|2022-01-21 16:19:40|24.08|24|24.12|24.04|24.12|24.04|24.08|24|9
1642781990000|2022-01-21 16:19:50|24.1|24.02|24.1|24.02|24.12|24.04|24.08|24|65
1642782000000|2022-01-21 16:20:00|24.08|24|24.12|24.04|24.12|24.04|24.08|24|5
1642782020000|2022-01-21 16:20:20|||||||||74
1642782030000|2022-01-21 16:20:30|24.13|24.05|24.17|24.09|24.17|24.09|24.13|24.05|3
1642782040000|2022-01-21 16:20:40|24.15|24.07|24.1|24.02|24.17|24.09|24.1|24.02|69
1642782050000|2022-01-21 16:20:50|24.12|24.04|24.1|24.02|24.12|24.04|24.08|24|20
1642782060000|2022-01-21 16:21:00|24.12|24.04|24.03|23.95|24.12|24.04|24.03|23.95|28
1642782070000|2022-01-21 16:21:10|24.02|23.94|23.98|23.9|24.02|23.94|23.98|23.9|28
1642782080000|2022-01-21 16:21:20|23.93|23.85|23.93|23.85|23.98|23.9|23.93|23.85|57
1642782090000|2022-01-21 16:21:30|||||||||8
1642782100000|2022-01-21 16:21:40|23.95|23.87|23.97|23.89|23.97|23.89|23.93|23.85|21
1642782110000|2022-01-21 16:21:50|23.95|23.87|23.98|23.9|23.98|23.9|23.93|23.85|14
1642782120000|2022-01-21 16:22:00|23.97|23.89|23.97|23.89|23.98|23.9|23.93|23.85|19
1642782130000|2022-01-21 16:22:10|23.95|23.87|23.93|23.85|23.97|23.89|23.93|23.85|26
1642782140000|2022-01-21 16:22:20|23.97|23.89|23.95|23.87|23.97|23.89|23.93|23.85|12
1642782150000|2022-01-21 16:22:30|23.97|23.89|23.97|23.89|23.97|23.89|23.95|23.87|9
1642782160000|2022-01-21 16:22:40|23.98|23.9|23.97|23.89|23.98|23.9|23.97|23.89|0
1642782170000|2022-01-21 16:22:50|23.93|23.85|23.93|23.85|23.93|23.85|23.93|23.85|27
1642782190000|2022-01-21 16:23:10|||||||||7
1642782200000|2022-01-21 16:23:20|23.88|23.8|23.88|23.8|23.9|23.82|23.88|23.8|4
1642782210000|2022-01-21 16:23:30|||||||||13
1642782220000|2022-01-21 16:23:40|23.83|23.75|23.85|23.77|23.85|23.77|23.83|23.75|64
1642782230000|2022-01-21 16:23:50|23.83|23.75|23.88|23.8|23.88|23.8|23.83|23.75|44
1642782240000|2022-01-21 16:24:00|23.85|23.77|23.83|23.75|23.88|23.8|23.83|23.75|36
1642782250000|2022-01-21 16:24:10|23.85|23.77|23.88|23.8|23.88|23.8|23.83|23.75|13
1642782260000|2022-01-21 16:24:20|23.83|23.75|23.88|23.8|23.88|23.8|23.83|23.75|24
1642782270000|2022-01-21 16:24:30|23.83|23.75|23.88|23.8|23.88|23.8|23.83|23.75|17
1642782280000|2022-01-21 16:24:40|||||||||3
1642782290000|2022-01-21 16:24:50|23.9|23.82|23.93|23.85|23.93|23.85|23.9|23.82|88
1642782300000|2022-01-21 16:25:00|23.9|23.82|23.93|23.85|23.93|23.85|23.9|23.82|35
1642782310000|2022-01-21 16:25:10|23.95|23.87|23.98|23.9|23.98|23.9|23.95|23.87|45
1642782320000|2022-01-21 16:25:20|23.95|23.87|23.98|23.9|23.98|23.9|23.95|23.87|16
1642782330000|2022-01-21 16:25:30|23.93|23.85|23.93|23.85|23.95|23.87|23.93|23.85|17
1642782350000|2022-01-21 16:25:50|||||||||7
1642782360000|2022-01-21 16:26:00|23.98|23.9|23.98|23.9|23.98|23.9|23.93|23.85|30
1642782370000|2022-01-21 16:26:10|23.95|23.87|23.98|23.9|23.98|23.9|23.93|23.85|31
1642782380000|2022-01-21 16:26:20|23.93|23.85|23.93|23.85|23.93|23.85|23.93|23.85|22
1642782390000|2022-01-21 16:26:30|23.97|23.89|23.93|23.85|23.97|23.89|23.93|23.85|4
1642782400000|2022-01-21 16:26:40|23.95|23.87|23.97|23.89|23.97|23.89|23.93|23.85|13
1642782410000|2022-01-21 16:26:50|23.98|23.9|23.98|23.9|23.98|23.9|23.98|23.9|6
1642782420000|2022-01-21 16:27:00|23.97|23.89|24.02|23.94|24.02|23.94|23.97|23.89|37
1642782430000|2022-01-21 16:27:10|||||||||65
1642782440000|2022-01-21 16:27:20|24.03|23.95|24.02|23.94|24.07|23.99|24.02|23.94|59
1642782450000|2022-01-21 16:27:30|23.98|23.9|24.02|23.94|24.02|23.94|23.98|23.9|64
1642782460000|2022-01-21 16:27:40|||||||||2
1642782470000|2022-01-21 16:27:50|||||||||9
1642782480000|2022-01-21 16:28:00|24.03|23.95|24.02|23.94|24.03|23.95|24.02|23.94|8
1642782490000|2022-01-21 16:28:10|24.03|23.95|24.03|23.95|24.03|23.95|24.02|23.94|107
1642782500000|2022-01-21 16:28:20|24.02|23.94|24.02|23.94|24.03|23.95|24|23.92|85
1642782510000|2022-01-21 16:28:30|24|23.92|23.98|23.9|24.02|23.94|23.98|23.9|54
1642782520000|2022-01-21 16:28:40|24.03|23.95|24.03|23.95|24.03|23.95|24|23.92|20
1642782530000|2022-01-21 16:28:50|23.98|23.9|24.03|23.95|24.03|23.95|23.98|23.9|128
1642782540000|2022-01-21 16:29:00|24.08|24|24.08|24|24.08|24|24.08|24|40
1642782550000|2022-01-21 16:29:10|24.03|23.95|24.03|23.95|24.05|23.97|24.03|23.95|124
1642782560000|2022-01-21 16:29:20|||||||||30
1642782570000|2022-01-21 16:29:30|24.05|23.97|24.08|24|24.08|24|24.05|23.97|89
1642782580000|2022-01-21 16:29:40|24.12|24.04|24.1|24.02|24.12|24.04|24.08|24|98
1642782590000|2022-01-21 16:29:50|24.12|24.04|24.13|24.05|24.13|24.05|24.08|24|99
1642782600000|2022-01-21 16:30:00|24.17|24.09|24.1|24.02|24.18|24.1|24.1|24.02|352
1642782610000|2022-01-21 16:30:10|24.12|24.04|24.17|24.09|24.17|24.09|24.12|24.04|17
1642782620000|2022-01-21 16:30:20|24.15|24.07|24.22|24.14|24.22|24.14|24.15|24.07|6
1642782630000|2022-01-21 16:30:30|||||||||5
1642782640000|2022-01-21 16:30:40|24.2|24.12|24.19|24.11|24.22|24.14|24.17|24.09|53
1642782650000|2022-01-21 16:30:50|24.17|24.09|24.17|24.09|24.21|24.13|24.17|24.09|5
1642782660000|2022-01-21 16:31:00|24.19|24.11|24.22|24.14|24.22|24.14|24.19|24.11|99
1642782670000|2022-01-21 16:31:10|24.19|24.11|24.22|24.14|24.22|24.14|24.19|24.11|0
1642782680000|2022-01-21 16:31:20|24.24|24.16|24.27|24.19|24.31|24.23|24.22|24.14|38
1642782690000|2022-01-21 16:31:30|24.29|24.21|24.34|24.26|24.34|24.26|24.27|24.19|9
1642782700000|2022-01-21 16:31:40|24.32|24.24|24.29|24.21|24.32|24.24|24.27|24.19|16
1642782710000|2022-01-21 16:31:50|24.31|24.23|24.3|24.22|24.32|24.24|24.29|24.21|20
1642782720000|2022-01-21 16:32:00|24.29|24.21|24.27|24.19|24.29|24.21|24.27|24.19|30
1642782730000|2022-01-21 16:32:10|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|124
1642782740000|2022-01-21 16:32:20|24.2|24.12|24.2|24.12|24.22|24.14|24.2|24.12|1
1642782750000|2022-01-21 16:32:30|24.18|24.1|24.2|24.12|24.22|24.14|24.17|24.09|17
1642782760000|2022-01-21 16:32:40|24.19|24.11|24.17|24.09|24.22|24.14|24.17|24.09|3
1642782770000|2022-01-21 16:32:50|24.18|24.1|24.22|24.14|24.22|24.14|24.17|24.09|19
1642782780000|2022-01-21 16:33:00|24.2|24.12|24.2|24.12|24.22|24.14|24.17|24.09|4
1642782790000|2022-01-21 16:33:10|24.18|24.1|24.2|24.12|24.22|24.14|24.18|24.1|4
1642782800000|2022-01-21 16:33:20|24.18|24.1|24.2|24.12|24.2|24.12|24.18|24.1|9
1642782810000|2022-01-21 16:33:30|24.18|24.1|24.22|24.14|24.22|24.14|24.18|24.1|2
1642782820000|2022-01-21 16:33:40|24.2|24.12|24.22|24.14|24.22|24.14|24.2|24.12|8
1642782830000|2022-01-21 16:33:50|24.2|24.12|24.2|24.12|24.22|24.14|24.2|24.12|18
1642782840000|2022-01-21 16:34:00|24.18|24.1|24.17|24.09|24.22|24.14|24.17|24.09|11
1642782850000|2022-01-21 16:34:10|24.18|24.1|24.2|24.12|24.22|24.14|24.17|24.09|36
1642782860000|2022-01-21 16:34:20|24.22|24.14|24.22|24.14|24.22|24.14|24.2|24.12|4
1642782870000|2022-01-21 16:34:30|||||||||2
1642782880000|2022-01-21 16:34:40|||||||||2
1642782890000|2022-01-21 16:34:50|24.2|24.12|24.22|24.14|24.22|24.14|24.17|24.09|3
1642782900000|2022-01-21 16:35:00|24.2|24.12|24.22|24.14|24.22|24.14|24.17|24.09|6
1642782910000|2022-01-21 16:35:10|24.24|24.16|24.22|24.14|24.27|24.19|24.22|24.14|3
1642782920000|2022-01-21 16:35:20|24.2|24.12|24.17|24.09|24.22|24.14|24.17|24.09|1
1642782930000|2022-01-21 16:35:30|24.13|24.05|24.17|24.09|24.17|24.09|24.13|24.05|8
1642782940000|2022-01-21 16:35:40|||||||||50
1642782950000|2022-01-21 16:35:50|24.15|24.07|24.2|24.12|24.22|24.14|24.15|24.07|15
1642782960000|2022-01-21 16:36:00|24.22|24.14|24.17|24.09|24.22|24.14|24.17|24.09|1
1642782970000|2022-01-21 16:36:10|24.19|24.11|24.22|24.14|24.22|24.14|24.17|24.09|1
1642782980000|2022-01-21 16:36:20|24.2|24.12|24.22|24.14|24.22|24.14|24.2|24.12|5
1642782990000|2022-01-21 16:36:30|24.2|24.12|24.22|24.14|24.22|24.14|24.17|24.09|15
1642783000000|2022-01-21 16:36:40|24.2|24.12|24.22|24.14|24.22|24.14|24.17|24.09|9
1642783010000|2022-01-21 16:36:50|24.2|24.12|24.17|24.09|24.2|24.12|24.17|24.09|2
1642783020000|2022-01-21 16:37:00|24.19|24.11|24.22|24.14|24.22|24.14|24.17|24.09|2
1642783030000|2022-01-21 16:37:10|24.2|24.12|24.27|24.19|24.27|24.19|24.17|24.09|3
1642783040000|2022-01-21 16:37:20|24.24|24.16|24.27|24.19|24.27|24.19|24.24|24.16|1
1642783050000|2022-01-21 16:37:30|24.32|24.24|24.27|24.19|24.32|24.24|24.27|24.19|14
1642783060000|2022-01-21 16:37:40|24.29|24.21|24.32|24.24|24.32|24.24|24.27|24.19|3
1642783070000|2022-01-21 16:37:50|||||||||1
1642783080000|2022-01-21 16:38:00|24.34|24.26|24.37|24.29|24.37|24.29|24.34|24.26|2
1642783090000|2022-01-21 16:38:10|||||||||1
1642783100000|2022-01-21 16:38:20|24.42|24.34|24.39|24.31|24.42|24.34|24.37|24.29|28
1642783110000|2022-01-21 16:38:30|24.37|24.29|24.42|24.34|24.42|24.34|24.37|24.29|1
1642783120000|2022-01-21 16:38:40|24.44|24.36|24.47|24.39|24.47|24.39|24.42|24.34|7
1642783130000|2022-01-21 16:38:50|24.44|24.36|24.47|24.39|24.47|24.39|24.42|24.34|4
1642783140000|2022-01-21 16:39:00|24.44|24.36|24.47|24.39|24.47|24.39|24.42|24.34|3
1642783150000|2022-01-21 16:39:10|24.44|24.36|24.47|24.39|24.47|24.39|24.42|24.34|4
1642783160000|2022-01-21 16:39:20|24.42|24.34|24.47|24.39|24.47|24.39|24.42|24.34|2
1642783170000|2022-01-21 16:39:30|24.45|24.37|24.47|24.39|24.47|24.39|24.45|24.37|0
1642783180000|2022-01-21 16:39:40|24.52|24.44|24.5|24.42|24.52|24.44|24.49|24.41|6
1642783190000|2022-01-21 16:39:50|24.47|24.39|24.47|24.39|24.52|24.44|24.47|24.39|30
1642783200000|2022-01-21 16:40:00|24.51|24.43|24.42|24.34|24.51|24.43|24.42|24.34|11
1642783220000|2022-01-21 16:40:20|24.44|24.36|24.42|24.34|24.44|24.36|24.42|24.34|2
1642783230000|2022-01-21 16:40:30|||||||||1
1642783250000|2022-01-21 16:40:50|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|2
1642783260000|2022-01-21 16:41:00|24.39|24.31|24.41|24.33|24.42|24.34|24.37|24.29|6
1642783270000|2022-01-21 16:41:10|24.39|24.31|24.41|24.33|24.41|24.33|24.39|24.31|2
1642783280000|2022-01-21 16:41:20|24.42|24.34|24.46|24.38|24.46|24.38|24.42|24.34|6
1642783290000|2022-01-21 16:41:30|24.47|24.39|24.46|24.38|24.51|24.43|24.46|24.38|12
1642783300000|2022-01-21 16:41:40|24.49|24.41|24.51|24.43|24.51|24.43|24.46|24.38|11
1642783310000|2022-01-21 16:41:50|24.49|24.41|24.51|24.43|24.51|24.43|24.46|24.38|2
1642783320000|2022-01-21 16:42:00|24.49|24.41|24.51|24.43|24.51|24.43|24.46|24.38|11
1642783330000|2022-01-21 16:42:10|24.49|24.41|24.46|24.38|24.51|24.43|24.46|24.38|4
1642783340000|2022-01-21 16:42:20|24.49|24.41|24.46|24.38|24.51|24.43|24.44|24.36|3
1642783350000|2022-01-21 16:42:30|24.49|24.41|24.51|24.43|24.51|24.43|24.49|24.41|2
1642783360000|2022-01-21 16:42:40|24.54|24.46|24.51|24.43|24.54|24.46|24.49|24.41|4
1642783380000|2022-01-21 16:43:00|24.46|24.38|24.46|24.38|24.49|24.41|24.46|24.38|7
1642783400000|2022-01-21 16:43:20|||||||||1
1642783410000|2022-01-21 16:43:30|24.41|24.33|24.44|24.36|24.46|24.38|24.41|24.33|19
1642783420000|2022-01-21 16:43:40|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|2
1642783430000|2022-01-21 16:43:50|24.44|24.36|24.41|24.33|24.44|24.36|24.41|24.33|7
1642783440000|2022-01-21 16:44:00|24.44|24.36|24.51|24.43|24.51|24.43|24.44|24.36|6
1642783450000|2022-01-21 16:44:10|24.49|24.41|24.46|24.38|24.51|24.43|24.46|24.38|0
1642783470000|2022-01-21 16:44:30|24.49|24.41|24.46|24.38|24.49|24.41|24.46|24.38|2
1642783480000|2022-01-21 16:44:40|24.49|24.41|24.46|24.38|24.51|24.43|24.46|24.38|2
1642783490000|2022-01-21 16:44:50|24.51|24.43|24.46|24.38|24.51|24.43|24.46|24.38|3
1642783500000|2022-01-21 16:45:00|24.47|24.39|24.51|24.43|24.51|24.43|24.47|24.39|5
1642783510000|2022-01-21 16:45:10|24.54|24.46|24.56|24.48|24.56|24.48|24.54|24.46|2
1642783520000|2022-01-21 16:45:20|24.59|24.51|24.56|24.48|24.59|24.51|24.56|24.48|14
1642783530000|2022-01-21 16:45:30|24.52|24.44|24.51|24.43|24.52|24.44|24.51|24.43|2
1642783540000|2022-01-21 16:45:40|24.47|24.39|24.46|24.38|24.49|24.41|24.46|24.38|50
1642783560000|2022-01-21 16:46:00|24.42|24.34|24.42|24.34|24.44|24.36|24.42|24.34|6
1642783570000|2022-01-21 16:46:10|24.44|24.36|24.47|24.39|24.51|24.43|24.44|24.36|3
1642783580000|2022-01-21 16:46:20|24.49|24.41|24.49|24.41|24.52|24.44|24.47|24.39|0
1642783590000|2022-01-21 16:46:30|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|0
1642783600000|2022-01-21 16:46:40|24.49|24.41|24.49|24.41|24.52|24.44|24.47|24.39|0
1642783610000|2022-01-21 16:46:50|24.5|24.42|24.52|24.44|24.52|24.44|24.47|24.39|0
1642783620000|2022-01-21 16:47:00|24.54|24.46|24.54|24.46|24.56|24.48|24.52|24.44|0
1642783630000|2022-01-21 16:47:10|24.56|24.48|24.56|24.48|24.61|24.53|24.52|24.44|3
1642783640000|2022-01-21 16:47:20|24.61|24.53|24.64|24.56|24.64|24.56|24.61|24.53|19
1642783650000|2022-01-21 16:47:30|24.66|24.58|24.66|24.58|24.66|24.58|24.61|24.53|3
1642783660000|2022-01-21 16:47:40|24.64|24.56|24.66|24.58|24.66|24.58|24.62|24.54|20
1642783670000|2022-01-21 16:47:50|24.64|24.56|24.66|24.58|24.66|24.58|24.64|24.56|4
1642783690000|2022-01-21 16:48:10|24.69|24.61|24.66|24.58|24.71|24.63|24.66|24.58|4
1642783700000|2022-01-21 16:48:20|24.69|24.61|24.66|24.58|24.69|24.61|24.66|24.58|1
1642783710000|2022-01-21 16:48:30|24.64|24.56|24.66|24.58|24.66|24.58|24.61|24.53|13
1642783720000|2022-01-21 16:48:40|||||||||2
1642783730000|2022-01-21 16:48:50|24.64|24.56|24.66|24.58|24.66|24.58|24.64|24.56|27
1642783740000|2022-01-21 16:49:00|24.64|24.56|24.66|24.58|24.66|24.58|24.61|24.53|36
1642783750000|2022-01-21 16:49:10|||||||||3
1642783760000|2022-01-21 16:49:20|24.61|24.53|24.66|24.58|24.66|24.58|24.61|24.53|3
1642783770000|2022-01-21 16:49:30|||||||||1
1642783780000|2022-01-21 16:49:40|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|6
1642783790000|2022-01-21 16:49:50|24.66|24.58|24.61|24.53|24.66|24.58|24.61|24.53|5
1642783810000|2022-01-21 16:50:10|24.64|24.56|24.61|24.53|24.66|24.58|24.61|24.53|5
1642783820000|2022-01-21 16:50:20|24.64|24.56|24.64|24.56|24.66|24.58|24.61|24.53|2
1642783830000|2022-01-21 16:50:30|24.61|24.53|24.56|24.48|24.61|24.53|24.56|24.48|9
1642783840000|2022-01-21 16:50:40|24.59|24.51|24.61|24.53|24.61|24.53|24.59|24.51|1
1642783850000|2022-01-21 16:50:50|24.59|24.51|24.59|24.51|24.59|24.51|24.56|24.48|5
1642783860000|2022-01-21 16:51:00|24.56|24.48|24.61|24.53|24.66|24.58|24.56|24.48|4
1642783870000|2022-01-21 16:51:10|24.64|24.56|24.61|24.53|24.64|24.56|24.61|24.53|0
1642783880000|2022-01-21 16:51:20|24.59|24.51|24.52|24.44|24.61|24.53|24.52|24.44|8
1642783890000|2022-01-21 16:51:30|24.56|24.48|24.56|24.48|24.56|24.48|24.52|24.44|7
1642783900000|2022-01-21 16:51:40|24.54|24.46|24.57|24.49|24.57|24.49|24.54|24.46|0
1642783910000|2022-01-21 16:51:50|24.61|24.53|24.62|24.54|24.62|24.54|24.61|24.53|4
1642783920000|2022-01-21 16:52:00|24.64|24.56|24.66|24.58|24.66|24.58|24.62|24.54|14
1642783930000|2022-01-21 16:52:10|24.64|24.56|24.62|24.54|24.64|24.56|24.62|24.54|0
1642783940000|2022-01-21 16:52:20|24.61|24.53|24.57|24.49|24.61|24.53|24.57|24.49|4
1642783970000|2022-01-21 16:52:50|24.61|24.53|24.57|24.49|24.62|24.54|24.57|24.49|2
1642783980000|2022-01-21 16:53:00|24.59|24.51|24.57|24.49|24.59|24.51|24.57|24.49|0
1642784000000|2022-01-21 16:53:20|24.59|24.51|24.57|24.49|24.59|24.51|24.57|24.49|1
1642784010000|2022-01-21 16:53:30|24.61|24.53|24.57|24.49|24.61|24.53|24.57|24.49|1
1642784020000|2022-01-21 16:53:40|24.61|24.53|24.62|24.54|24.62|24.54|24.57|24.49|0
1642784030000|2022-01-21 16:53:50|24.64|24.56|24.69|24.61|24.69|24.61|24.64|24.56|9
1642784040000|2022-01-21 16:54:00|24.71|24.63|24.66|24.58|24.71|24.63|24.64|24.56|2
1642784050000|2022-01-21 16:54:10|24.64|24.56|24.67|24.59|24.69|24.61|24.62|24.54|2
1642784060000|2022-01-21 16:54:20|24.69|24.61|24.69|24.61|24.71|24.63|24.66|24.58|2
1642784070000|2022-01-21 16:54:30|24.67|24.59|24.69|24.61|24.71|24.63|24.67|24.59|0
1642784080000|2022-01-21 16:54:40|24.71|24.63|24.67|24.59|24.71|24.63|24.67|24.59|2
1642784090000|2022-01-21 16:54:50|24.69|24.61|24.62|24.54|24.69|24.61|24.62|24.54|1
1642784100000|2022-01-21 16:55:00|24.64|24.56|24.62|24.54|24.64|24.56|24.62|24.54|2
1642784110000|2022-01-21 16:55:10|24.59|24.51|24.59|24.51|24.62|24.54|24.57|24.49|6
1642784120000|2022-01-21 16:55:20|24.57|24.49|24.61|24.53|24.62|24.54|24.57|24.49|2
1642784130000|2022-01-21 16:55:30|24.62|24.54|24.62|24.54|24.64|24.56|24.62|24.54|17
1642784140000|2022-01-21 16:55:40|24.64|24.56|24.62|24.54|24.64|24.56|24.62|24.54|30
1642784150000|2022-01-21 16:55:50|24.59|24.51|24.59|24.51|24.62|24.54|24.57|24.49|6
1642784160000|2022-01-21 16:56:00|24.61|24.53|24.57|24.49|24.62|24.54|24.57|24.49|1
1642784170000|2022-01-21 16:56:10|24.6|24.52|24.62|24.54|24.62|24.54|24.57|24.49|2
1642784180000|2022-01-21 16:56:20|24.57|24.49|24.62|24.54|24.62|24.54|24.57|24.49|1
1642784200000|2022-01-21 16:56:40|24.6|24.52|24.57|24.49|24.62|24.54|24.57|24.49|2
1642784220000|2022-01-21 16:57:00|24.55|24.47|24.52|24.44|24.57|24.49|24.52|24.44|3
1642784230000|2022-01-21 16:57:10|24.48|24.4|24.52|24.44|24.52|24.44|24.48|24.4|1
1642784250000|2022-01-21 16:57:30|24.56|24.48|24.52|24.44|24.57|24.49|24.52|24.44|6
1642784280000|2022-01-21 16:58:00|24.55|24.47|24.62|24.54|24.62|24.54|24.52|24.44|3
1642784290000|2022-01-21 16:58:10|24.59|24.51|24.57|24.49|24.62|24.54|24.57|24.49|10
1642784310000|2022-01-21 16:58:30|24.55|24.47|24.52|24.44|24.57|24.49|24.52|24.44|0
1642784320000|2022-01-21 16:58:40|24.55|24.47|24.52|24.44|24.57|24.49|24.52|24.44|0
1642784340000|2022-01-21 16:59:00|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|1
1642784360000|2022-01-21 16:59:20|24.45|24.37|24.47|24.39|24.47|24.39|24.45|24.37|1
1642784400000|2022-01-21 17:00:00|24.52|24.44|24.52|24.44|24.52|24.44|24.47|24.39|7
1642784410000|2022-01-21 17:00:10|24.55|24.47|24.55|24.47|24.57|24.49|24.52|24.44|1
1642784420000|2022-01-21 17:00:20|24.52|24.44|24.52|24.44|24.57|24.49|24.52|24.44|2
1642784430000|2022-01-21 17:00:30|24.54|24.46|24.52|24.44|24.55|24.47|24.52|24.44|0
1642784440000|2022-01-21 17:00:40|24.55|24.47|24.52|24.44|24.55|24.47|24.52|24.44|0
1642784450000|2022-01-21 17:00:50|24.47|24.39|24.52|24.44|24.52|24.44|24.47|24.39|2
1642784460000|2022-01-21 17:01:00|24.5|24.42|24.43|24.35|24.52|24.44|24.43|24.35|7
1642784470000|2022-01-21 17:01:10|24.42|24.34|24.42|24.34|24.42|24.34|24.4|24.32|0
1642784480000|2022-01-21 17:01:20|24.4|24.32|24.4|24.32|24.42|24.34|24.4|24.32|0
1642784490000|2022-01-21 17:01:30|24.37|24.29|24.42|24.34|24.42|24.34|24.37|24.29|2
1642784500000|2022-01-21 17:01:40|24.4|24.32|24.38|24.3|24.42|24.34|24.38|24.3|0
1642784510000|2022-01-21 17:01:50|24.37|24.29|24.37|24.29|24.38|24.3|24.37|24.29|0
1642784520000|2022-01-21 17:02:00|24.38|24.3|24.38|24.3|24.42|24.34|24.38|24.3|0
1642784530000|2022-01-21 17:02:10|24.37|24.29|24.3|24.22|24.37|24.29|24.28|24.2|8
1642784540000|2022-01-21 17:02:20|24.28|24.2|24.32|24.24|24.35|24.27|24.28|24.2|0
1642784560000|2022-01-21 17:02:40|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|0
1642784570000|2022-01-21 17:02:50|24.4|24.32|24.4|24.32|24.42|24.34|24.4|24.32|0
1642784580000|2022-01-21 17:03:00|24.38|24.3|24.42|24.34|24.42|24.34|24.38|24.3|0
1642784590000|2022-01-21 17:03:10|24.4|24.32|24.42|24.34|24.42|24.34|24.4|24.32|0
1642784600000|2022-01-21 17:03:20|24.43|24.35|24.42|24.34|24.43|24.35|24.42|24.34|0
1642784610000|2022-01-21 17:03:30|24.47|24.39|24.47|24.39|24.47|24.39|24.45|24.37|10
1642784620000|2022-01-21 17:03:40|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|1
1642784630000|2022-01-21 17:03:50|24.5|24.42|24.47|24.39|24.5|24.42|24.47|24.39|0
1642784640000|2022-01-21 17:04:00|24.42|24.34|24.38|24.3|24.42|24.34|24.38|24.3|4
1642784650000|2022-01-21 17:04:10|24.37|24.29|24.37|24.29|24.37|24.29|24.33|24.25|20
1642784660000|2022-01-21 17:04:20|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|0
1642784670000|2022-01-21 17:04:30|24.42|24.34|24.4|24.32|24.42|24.34|24.4|24.32|0
1642784680000|2022-01-21 17:04:40|24.42|24.34|24.42|24.34|24.42|24.34|24.38|24.3|2
1642784690000|2022-01-21 17:04:50|24.45|24.37|24.47|24.39|24.47|24.39|24.45|24.37|0
1642784700000|2022-01-21 17:05:00|24.45|24.37|24.42|24.34|24.47|24.39|24.42|24.34|0
1642784710000|2022-01-21 17:05:10|24.45|24.37|24.42|24.34|24.45|24.37|24.42|24.34|1
1642784720000|2022-01-21 17:05:20|24.45|24.37|24.45|24.37|24.47|24.39|24.45|24.37|1
1642784730000|2022-01-21 17:05:30|24.47|24.39|24.47|24.39|24.47|24.39|24.42|24.34|0
1642784740000|2022-01-21 17:05:40|24.45|24.37|24.47|24.39|24.47|24.39|24.45|24.37|0
1642784750000|2022-01-21 17:05:50|24.45|24.37|24.42|24.34|24.47|24.39|24.42|24.34|2
1642784760000|2022-01-21 17:06:00|24.4|24.32|24.37|24.29|24.42|24.34|24.35|24.27|1
1642784770000|2022-01-21 17:06:10|24.33|24.25|24.27|24.19|24.35|24.27|24.27|24.19|7
1642784780000|2022-01-21 17:06:20|24.3|24.22|24.3|24.22|24.32|24.24|24.27|24.19|4
1642784790000|2022-01-21 17:06:30|24.28|24.2|24.27|24.19|24.3|24.22|24.27|24.19|1
1642784800000|2022-01-21 17:06:40|24.28|24.2|24.27|24.19|24.28|24.2|24.27|24.19|0
1642784810000|2022-01-21 17:06:50|24.25|24.17|24.27|24.19|24.27|24.19|24.25|24.17|0
1642784820000|2022-01-21 17:07:00|24.28|24.2|24.32|24.24|24.32|24.24|24.28|24.2|4
1642784830000|2022-01-21 17:07:10|24.3|24.22|24.32|24.24|24.32|24.24|24.28|24.2|1
1642784840000|2022-01-21 17:07:20|24.3|24.22|24.32|24.24|24.32|24.24|24.28|24.2|1
1642784860000|2022-01-21 17:07:40|24.3|24.22|24.28|24.2|24.3|24.22|24.28|24.2|1
1642784870000|2022-01-21 17:07:50|24.3|24.22|24.28|24.2|24.3|24.22|24.28|24.2|2
1642784880000|2022-01-21 17:08:00|24.32|24.24|24.28|24.2|24.32|24.24|24.28|24.2|1
1642784890000|2022-01-21 17:08:10|24.3|24.22|24.32|24.24|24.32|24.24|24.3|24.22|0
1642784900000|2022-01-21 17:08:20|24.3|24.22|24.32|24.24|24.32|24.24|24.3|24.22|0
1642784920000|2022-01-21 17:08:40|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1642784940000|2022-01-21 17:09:00|24.4|24.32|24.4|24.32|24.42|24.34|24.4|24.32|2
1642784950000|2022-01-21 17:09:10|24.37|24.29|24.42|24.34|24.42|24.34|24.37|24.29|2
1642784970000|2022-01-21 17:09:30|24.47|24.39|24.42|24.34|24.47|24.39|24.42|24.34|4
1642784980000|2022-01-21 17:09:40|24.45|24.37|24.42|24.34|24.45|24.37|24.42|24.34|0
1642784990000|2022-01-21 17:09:50|24.38|24.3|24.42|24.34|24.42|24.34|24.37|24.29|3
1642785000000|2022-01-21 17:10:00|24.45|24.37|24.52|24.44|24.52|24.44|24.45|24.37|2
1642785020000|2022-01-21 17:10:20|24.51|24.43|24.47|24.39|24.51|24.43|24.47|24.39|2
1642785030000|2022-01-21 17:10:30|24.5|24.42|24.47|24.39|24.52|24.44|24.47|24.39|6
1642785040000|2022-01-21 17:10:40|24.52|24.44|24.52|24.44|24.52|24.44|24.47|24.39|4
1642785050000|2022-01-21 17:10:50|24.56|24.48|24.56|24.48|24.59|24.51|24.54|24.46|1
1642785060000|2022-01-21 17:11:00|24.59|24.51|24.52|24.44|24.59|24.51|24.52|24.44|4
1642785070000|2022-01-21 17:11:10|24.54|24.46|24.52|24.44|24.54|24.46|24.52|24.44|1
1642785080000|2022-01-21 17:11:20|24.56|24.48|24.56|24.48|24.56|24.48|24.52|24.44|2
1642785090000|2022-01-21 17:11:30|24.54|24.46|24.47|24.39|24.56|24.48|24.47|24.39|1
1642785100000|2022-01-21 17:11:40|24.52|24.44|24.52|24.44|24.52|24.44|24.47|24.39|2
1642785110000|2022-01-21 17:11:50|24.5|24.42|24.54|24.46|24.54|24.46|24.5|24.42|1
1642785120000|2022-01-21 17:12:00|24.56|24.48|24.57|24.49|24.61|24.53|24.56|24.48|1
1642785130000|2022-01-21 17:12:10|24.56|24.48|24.57|24.49|24.57|24.49|24.52|24.44|0
1642785140000|2022-01-21 17:12:20|24.59|24.51|24.61|24.53|24.61|24.53|24.57|24.49|1
1642785150000|2022-01-21 17:12:30|24.59|24.51|24.67|24.59|24.67|24.59|24.59|24.51|3
1642785160000|2022-01-21 17:12:40|24.66|24.58|24.69|24.61|24.71|24.63|24.66|24.58|2
1642785170000|2022-01-21 17:12:50|24.67|24.59|24.67|24.59|24.71|24.63|24.66|24.58|0
1642785180000|2022-01-21 17:13:00|24.64|24.56|24.62|24.54|24.66|24.58|24.62|24.54|1
1642785190000|2022-01-21 17:13:10|24.64|24.56|24.62|24.54|24.64|24.56|24.62|24.54|1
1642785200000|2022-01-21 17:13:20|24.66|24.58|24.64|24.56|24.66|24.58|24.62|24.54|1
1642785210000|2022-01-21 17:13:30|24.62|24.54|24.67|24.59|24.67|24.59|24.62|24.54|1
1642785220000|2022-01-21 17:13:40|24.65|24.57|24.62|24.54|24.67|24.59|24.62|24.54|5
1642785230000|2022-01-21 17:13:50|24.64|24.56|24.57|24.49|24.64|24.56|24.57|24.49|0
1642785240000|2022-01-21 17:14:00|24.59|24.51|24.57|24.49|24.62|24.54|24.57|24.49|2
1642785250000|2022-01-21 17:14:10|24.59|24.51|24.62|24.54|24.62|24.54|24.59|24.51|2
1642785260000|2022-01-21 17:14:20|24.66|24.58|24.61|24.53|24.66|24.58|24.61|24.53|0
1642785270000|2022-01-21 17:14:30|24.59|24.51|24.57|24.49|24.64|24.56|24.57|24.49|0
1642785280000|2022-01-21 17:14:40|24.6|24.52|24.59|24.51|24.6|24.52|24.57|24.49|2
1642785290000|2022-01-21 17:14:50|24.57|24.49|24.62|24.54|24.62|24.54|24.57|24.49|0
1642785300000|2022-01-21 17:15:00|24.57|24.49|24.59|24.51|24.59|24.51|24.57|24.49|0
1642785310000|2022-01-21 17:15:10|24.57|24.49|24.61|24.53|24.61|24.53|24.57|24.49|0
1642785320000|2022-01-21 17:15:20|24.59|24.51|24.57|24.49|24.61|24.53|24.57|24.49|0
1642785330000|2022-01-21 17:15:30|24.59|24.51|24.59|24.51|24.59|24.51|24.57|24.49|0
1642785340000|2022-01-21 17:15:40|24.57|24.49|24.59|24.51|24.59|24.51|24.57|24.49|0
1642785350000|2022-01-21 17:15:50|24.57|24.49|24.59|24.51|24.61|24.53|24.57|24.49|0
1642785360000|2022-01-21 17:16:00|24.57|24.49|24.55|24.47|24.57|24.49|24.52|24.44|11
1642785370000|2022-01-21 17:16:10|24.57|24.49|24.54|24.46|24.57|24.49|24.52|24.44|0
1642785380000|2022-01-21 17:16:20|24.52|24.44|24.5|24.42|24.57|24.49|24.5|24.42|2
1642785390000|2022-01-21 17:16:30|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|0
1642785400000|2022-01-21 17:16:40|24.54|24.46|24.57|24.49|24.57|24.49|24.52|24.44|0
1642785410000|2022-01-21 17:16:50|24.56|24.48|24.54|24.46|24.57|24.49|24.54|24.46|0
1642785420000|2022-01-21 17:17:00|24.56|24.48|24.56|24.48|24.56|24.48|24.52|24.44|0
1642785430000|2022-01-21 17:17:10|24.57|24.49|24.61|24.53|24.61|24.53|24.57|24.49|1
1642785460000|2022-01-21 17:17:40|24.64|24.56|24.66|24.58|24.69|24.61|24.64|24.56|1
1642785470000|2022-01-21 17:17:50|24.69|24.61|24.73|24.65|24.73|24.65|24.69|24.61|4
1642785480000|2022-01-21 17:18:00|24.71|24.63|24.66|24.58|24.71|24.63|24.66|24.58|2
1642785490000|2022-01-21 17:18:10|24.69|24.61|24.69|24.61|24.71|24.63|24.66|24.58|2
1642785500000|2022-01-21 17:18:20|24.71|24.63|24.69|24.61|24.71|24.63|24.66|24.58|13
1642785510000|2022-01-21 17:18:30|24.71|24.63|24.73|24.65|24.76|24.68|24.71|24.63|1
1642785520000|2022-01-21 17:18:40|24.75|24.67|24.76|24.68|24.76|24.68|24.73|24.65|0
1642785530000|2022-01-21 17:18:50|24.71|24.63|24.73|24.65|24.73|24.65|24.71|24.63|2
1642785540000|2022-01-21 17:19:00|24.75|24.67|24.73|24.65|24.76|24.68|24.71|24.63|2
1642785550000|2022-01-21 17:19:10|24.71|24.63|24.73|24.65|24.76|24.68|24.71|24.63|2
1642785560000|2022-01-21 17:19:20|24.75|24.67|24.73|24.65|24.76|24.68|24.71|24.63|2
1642785570000|2022-01-21 17:19:30|24.71|24.63|24.71|24.63|24.73|24.65|24.71|24.63|0
1642785580000|2022-01-21 17:19:40|24.73|24.65|24.71|24.63|24.76|24.68|24.71|24.63|1
1642785590000|2022-01-21 17:19:50|24.73|24.65|24.71|24.63|24.73|24.65|24.71|24.63|0
1642785600000|2022-01-21 17:20:00|24.74|24.66|24.74|24.66|24.76|24.68|24.71|24.63|6
1642785610000|2022-01-21 17:20:10|24.76|24.68|24.73|24.65|24.76|24.68|24.71|24.63|4
1642785620000|2022-01-21 17:20:20|24.74|24.66|24.76|24.68|24.76|24.68|24.71|24.63|2
1642785630000|2022-01-21 17:20:30|24.78|24.7|24.78|24.7|24.8|24.72|24.76|24.68|1
1642785640000|2022-01-21 17:20:40|24.76|24.68|24.78|24.7|24.78|24.7|24.76|24.68|3
1642785650000|2022-01-21 17:20:50|24.8|24.72|24.76|24.68|24.8|24.72|24.76|24.68|6
1642785660000|2022-01-21 17:21:00|24.78|24.7|24.76|24.68|24.8|24.72|24.76|24.68|1
1642785670000|2022-01-21 17:21:10|24.8|24.72|24.76|24.68|24.8|24.72|24.76|24.68|3
1642785680000|2022-01-21 17:21:20|24.78|24.7|24.78|24.7|24.8|24.72|24.78|24.7|1
1642785690000|2022-01-21 17:21:30|24.76|24.68|24.76|24.68|24.8|24.72|24.76|24.68|14
1642785700000|2022-01-21 17:21:40|24.78|24.7|24.76|24.68|24.8|24.72|24.76|24.68|8
1642785710000|2022-01-21 17:21:50|24.78|24.7|24.76|24.68|24.78|24.7|24.76|24.68|5
1642785720000|2022-01-21 17:22:00|24.81|24.73|24.71|24.63|24.81|24.73|24.66|24.58|5
1642785730000|2022-01-21 17:22:10|24.69|24.61|24.73|24.65|24.73|24.65|24.69|24.61|1
1642785740000|2022-01-21 17:22:20|24.71|24.63|24.68|24.6|24.71|24.63|24.66|24.58|5
1642785750000|2022-01-21 17:22:30|24.66|24.58|24.62|24.54|24.68|24.6|24.62|24.54|41
1642785760000|2022-01-21 17:22:40|24.64|24.56|24.62|24.54|24.66|24.58|24.62|24.54|10
1642785770000|2022-01-21 17:22:50|24.59|24.51|24.59|24.51|24.62|24.54|24.57|24.49|8
1642785780000|2022-01-21 17:23:00|24.61|24.53|24.66|24.58|24.67|24.59|24.59|24.51|2
1642785790000|2022-01-21 17:23:10|24.67|24.59|24.66|24.58|24.67|24.59|24.66|24.58|0
1642785800000|2022-01-21 17:23:20|24.64|24.56|24.66|24.58|24.66|24.58|24.64|24.56|0
1642785810000|2022-01-21 17:23:30|24.67|24.59|24.64|24.56|24.67|24.59|24.64|24.56|0
1642785820000|2022-01-21 17:23:40|24.66|24.58|24.62|24.54|24.66|24.58|24.62|24.54|0
1642785830000|2022-01-21 17:23:50|24.64|24.56|24.66|24.58|24.66|24.58|24.62|24.54|0
1642785840000|2022-01-21 17:24:00|24.67|24.59|24.66|24.58|24.67|24.59|24.64|24.56|0
1642785850000|2022-01-21 17:24:10|24.64|24.56|24.61|24.53|24.66|24.58|24.59|24.51|5
1642785860000|2022-01-21 17:24:20|24.59|24.51|24.57|24.49|24.62|24.54|24.57|24.49|2
1642785870000|2022-01-21 17:24:30|24.59|24.51|24.59|24.51|24.61|24.53|24.57|24.49|1
1642785880000|2022-01-21 17:24:40|24.61|24.53|24.61|24.53|24.62|24.54|24.59|24.51|0
1642785890000|2022-01-21 17:24:50|24.59|24.51|24.57|24.49|24.62|24.54|24.57|24.49|0
1642785900000|2022-01-21 17:25:00|24.59|24.51|24.57|24.49|24.61|24.53|24.57|24.49|1
1642785910000|2022-01-21 17:25:10|24.54|24.46|24.52|24.44|24.54|24.46|24.47|24.39|3
1642785920000|2022-01-21 17:25:20|24.5|24.42|24.47|24.39|24.5|24.42|24.47|24.39|0
1642785930000|2022-01-21 17:25:30|24.45|24.37|24.45|24.37|24.47|24.39|24.45|24.37|0
1642785940000|2022-01-21 17:25:40|24.43|24.35|24.47|24.39|24.47|24.39|24.43|24.35|1
1642785960000|2022-01-21 17:26:00|24.44|24.36|24.47|24.39|24.47|24.39|24.44|24.36|4
1642785980000|2022-01-21 17:26:20|24.49|24.41|24.57|24.49|24.57|24.49|24.49|24.41|4
1642785990000|2022-01-21 17:26:30|24.55|24.47|24.52|24.44|24.57|24.49|24.52|24.44|0
1642786000000|2022-01-21 17:26:40|24.54|24.46|24.52|24.44|24.54|24.46|24.52|24.44|0
1642786010000|2022-01-21 17:26:50|24.54|24.46|24.54|24.46|24.54|24.46|24.52|24.44|0
1642786020000|2022-01-21 17:27:00|24.57|24.49|24.57|24.49|24.57|24.49|24.54|24.46|0
1642786030000|2022-01-21 17:27:10|24.59|24.51|24.57|24.49|24.59|24.51|24.57|24.49|0
1642786040000|2022-01-21 17:27:20|24.54|24.46|24.52|24.44|24.57|24.49|24.52|24.44|0
1642786050000|2022-01-21 17:27:30|24.54|24.46|24.57|24.49|24.57|24.49|24.52|24.44|0
1642786060000|2022-01-21 17:27:40|24.54|24.46|24.52|24.44|24.57|24.49|24.52|24.44|0
1642786070000|2022-01-21 17:27:50|24.54|24.46|24.52|24.44|24.54|24.46|24.52|24.44|0
1642786080000|2022-01-21 17:28:00|24.48|24.4|24.48|24.4|24.52|24.44|24.47|24.39|1
1642786090000|2022-01-21 17:28:10|24.5|24.42|24.5|24.42|24.52|24.44|24.47|24.39|1
1642786100000|2022-01-21 17:28:20|24.52|24.44|24.52|24.44|24.52|24.44|24.5|24.42|0
1642786110000|2022-01-21 17:28:30|24.54|24.46|24.54|24.46|24.54|24.46|24.52|24.44|8
1642786120000|2022-01-21 17:28:40|24.52|24.44|24.52|24.44|24.54|24.46|24.52|24.44|0
1642786140000|2022-01-21 17:29:00|24.54|24.46|24.57|24.49|24.57|24.49|24.52|24.44|0
1642786150000|2022-01-21 17:29:10|24.59|24.51|24.57|24.49|24.62|24.54|24.57|24.49|8
1642786160000|2022-01-21 17:29:20|24.59|24.51|24.59|24.51|24.62|24.54|24.57|24.49|0
1642786170000|2022-01-21 17:29:30|24.62|24.54|24.57|24.49|24.62|24.54|24.57|24.49|1
1642786190000|2022-01-21 17:29:50|24.59|24.51|24.59|24.51|24.62|24.54|24.57|24.49|0
1642786200000|2022-01-21 17:30:00|24.62|24.54|24.62|24.54|24.67|24.59|24.62|24.54|6
1642786210000|2022-01-21 17:30:10|24.64|24.56|24.67|24.59|24.67|24.59|24.62|24.54|0
1642786220000|2022-01-21 17:30:20|24.64|24.56|24.67|24.59|24.67|24.59|24.64|24.56|0
1642786260000|2022-01-21 17:31:00|24.69|24.61|24.67|24.59|24.69|24.61|24.64|24.56|1
1642786270000|2022-01-21 17:31:10|24.64|24.56|24.62|24.54|24.64|24.56|24.58|24.5|3
1642786280000|2022-01-21 17:31:20|24.6|24.52|24.57|24.49|24.62|24.54|24.57|24.49|0
1642786290000|2022-01-21 17:31:30|24.59|24.51|24.6|24.52|24.62|24.54|24.57|24.49|0
1642786300000|2022-01-21 17:31:40|24.62|24.54|24.62|24.54|24.62|24.54|24.6|24.52|0
1642786320000|2022-01-21 17:32:00|24.6|24.52|24.57|24.49|24.6|24.52|24.57|24.49|0
1642786330000|2022-01-21 17:32:10|24.55|24.47|24.57|24.49|24.57|24.49|24.55|24.47|0
1642786340000|2022-01-21 17:32:20|24.55|24.47|24.57|24.49|24.57|24.49|24.55|24.47|0
1642786350000|2022-01-21 17:32:30|24.55|24.47|24.6|24.52|24.62|24.54|24.55|24.47|0
1642786360000|2022-01-21 17:32:40|24.62|24.54|24.57|24.49|24.62|24.54|24.55|24.47|1
1642786380000|2022-01-21 17:33:00|24.55|24.47|24.57|24.49|24.57|24.49|24.55|24.47|0
1642786390000|2022-01-21 17:33:10|24.59|24.51|24.62|24.54|24.62|24.54|24.59|24.51|0
1642786410000|2022-01-21 17:33:30|24.6|24.52|24.6|24.52|24.62|24.54|24.58|24.5|1
1642786420000|2022-01-21 17:33:40|24.62|24.54|24.64|24.56|24.67|24.59|24.62|24.54|0
1642786430000|2022-01-21 17:33:50|24.62|24.54|24.64|24.56|24.67|24.59|24.62|24.54|0
1642786440000|2022-01-21 17:34:00|24.67|24.59|24.67|24.59|24.67|24.59|24.64|24.56|7
1642786470000|2022-01-21 17:34:30|24.64|24.56|24.67|24.59|24.67|24.59|24.64|24.56|4
1642786480000|2022-01-21 17:34:40|24.62|24.54|24.67|24.59|24.67|24.59|24.62|24.54|32
1642786490000|2022-01-21 17:34:50|||||||||2
1642786500000|2022-01-21 17:35:00|24.64|24.56|24.59|24.51|24.67|24.59|24.59|24.51|8
1642786510000|2022-01-21 17:35:10|24.62|24.54|24.59|24.51|24.62|24.54|24.57|24.49|0
1642786520000|2022-01-21 17:35:20|24.62|24.54|24.57|24.49|24.62|24.54|24.57|24.49|1
1642786530000|2022-01-21 17:35:30|24.55|24.47|24.57|24.49|24.57|24.49|24.54|24.46|0
1642786540000|2022-01-21 17:35:40|24.55|24.47|24.57|24.49|24.57|24.49|24.54|24.46|0
1642786550000|2022-01-21 17:35:50|24.59|24.51|24.67|24.59|24.67|24.59|24.59|24.51|1
1642786560000|2022-01-21 17:36:00|24.64|24.56|24.69|24.61|24.72|24.64|24.64|24.56|1
1642786570000|2022-01-21 17:36:10|24.71|24.63|24.72|24.64|24.72|24.64|24.69|24.61|0
1642786580000|2022-01-21 17:36:20|24.77|24.69|24.76|24.68|24.77|24.69|24.72|24.64|22
1642786590000|2022-01-21 17:36:30|24.74|24.66|24.82|24.74|24.84|24.76|24.74|24.66|0
1642786600000|2022-01-21 17:36:40|24.84|24.76|24.82|24.74|24.86|24.78|24.81|24.73|1
1642786610000|2022-01-21 17:36:50|24.81|24.73|24.81|24.73|24.82|24.74|24.79|24.71|0
1642786620000|2022-01-21 17:37:00|24.79|24.71|24.77|24.69|24.81|24.73|24.77|24.69|1
1642786630000|2022-01-21 17:37:10|24.79|24.71|24.79|24.71|24.81|24.73|24.77|24.69|1
1642786640000|2022-01-21 17:37:20|24.81|24.73|24.86|24.78|24.86|24.78|24.81|24.73|1
1642786650000|2022-01-21 17:37:30|24.84|24.76|24.82|24.74|24.86|24.78|24.82|24.74|2
1642786660000|2022-01-21 17:37:40|24.79|24.71|24.82|24.74|24.82|24.74|24.79|24.71|0
1642786670000|2022-01-21 17:37:50|24.86|24.78|24.86|24.78|24.86|24.78|24.84|24.76|9
1642786680000|2022-01-21 17:38:00|24.82|24.74|24.86|24.78|24.86|24.78|24.82|24.74|31
1642786690000|2022-01-21 17:38:10|||||||||1
1642786730000|2022-01-21 17:38:50|24.84|24.76|24.86|24.78|24.86|24.78|24.81|24.73|3
1642786740000|2022-01-21 17:39:00|24.82|24.74|24.76|24.68|24.84|24.76|24.72|24.64|8
1642786750000|2022-01-21 17:39:10|24.74|24.66|24.77|24.69|24.77|24.69|24.74|24.66|0
1642786760000|2022-01-21 17:39:20|24.76|24.68|24.77|24.69|24.77|24.69|24.76|24.68|0
1642786770000|2022-01-21 17:39:30|24.76|24.68|24.77|24.69|24.77|24.69|24.76|24.68|1
1642786780000|2022-01-21 17:39:40|24.76|24.68|24.77|24.69|24.77|24.69|24.74|24.66|0
1642786790000|2022-01-21 17:39:50|24.76|24.68|24.77|24.69|24.77|24.69|24.74|24.66|0
1642786800000|2022-01-21 17:40:00|24.79|24.71|24.72|24.64|24.79|24.71|24.72|24.64|0
1642786810000|2022-01-21 17:40:10|24.69|24.61|24.74|24.66|24.74|24.66|24.67|24.59|1
1642786820000|2022-01-21 17:40:20|24.76|24.68|24.74|24.66|24.76|24.68|24.72|24.64|1
1642786830000|2022-01-21 17:40:30|24.76|24.68|24.72|24.64|24.76|24.68|24.72|24.64|0
1642786840000|2022-01-21 17:40:40|24.74|24.66|24.69|24.61|24.76|24.68|24.67|24.59|2
1642786850000|2022-01-21 17:40:50|24.67|24.59|24.67|24.59|24.72|24.64|24.67|24.59|1
1642786860000|2022-01-21 17:41:00|24.64|24.56|24.62|24.54|24.67|24.59|24.62|24.54|1
1642786870000|2022-01-21 17:41:10|24.64|24.56|24.62|24.54|24.67|24.59|24.62|24.54|0
1642786880000|2022-01-21 17:41:20|24.64|24.56|24.67|24.59|24.67|24.59|24.62|24.54|0
1642786890000|2022-01-21 17:41:30|24.69|24.61|24.72|24.64|24.72|24.64|24.69|24.61|1
1642786900000|2022-01-21 17:41:40|24.69|24.61|24.72|24.64|24.72|24.64|24.67|24.59|0
1642786910000|2022-01-21 17:41:50|24.69|24.61|24.67|24.59|24.72|24.64|24.67|24.59|1
1642786920000|2022-01-21 17:42:00|24.69|24.61|24.7|24.62|24.72|24.64|24.67|24.59|0
1642786930000|2022-01-21 17:42:10|24.69|24.61|24.67|24.59|24.72|24.64|24.67|24.59|0
1642786950000|2022-01-21 17:42:30|24.68|24.6|24.67|24.59|24.72|24.64|24.67|24.59|0
1642786960000|2022-01-21 17:42:40|24.69|24.61|24.72|24.64|24.77|24.69|24.69|24.61|5
1642786990000|2022-01-21 17:43:10|24.74|24.66|24.74|24.66|24.77|24.69|24.72|24.64|0
1642787000000|2022-01-21 17:43:20|24.72|24.64|24.74|24.66|24.77|24.69|24.72|24.64|0
1642787010000|2022-01-21 17:43:30|24.77|24.69|24.77|24.69|24.77|24.69|24.72|24.64|0
1642787020000|2022-01-21 17:43:40|24.74|24.66|24.68|24.6|24.77|24.69|24.67|24.59|1
1642787030000|2022-01-21 17:43:50|24.7|24.62|24.72|24.64|24.72|24.64|24.68|24.6|1
1642787040000|2022-01-21 17:44:00|24.75|24.67|24.77|24.69|24.77|24.69|24.75|24.67|0
1642787060000|2022-01-21 17:44:20|24.75|24.67|24.77|24.69|24.77|24.69|24.75|24.67|0
1642787070000|2022-01-21 17:44:30|24.75|24.67|24.75|24.67|24.77|24.69|24.74|24.66|2
1642787080000|2022-01-21 17:44:40|24.77|24.69|24.75|24.67|24.77|24.69|24.72|24.64|2
1642787090000|2022-01-21 17:44:50|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|0
1642787100000|2022-01-21 17:45:00|24.75|24.67|24.72|24.64|24.77|24.69|24.72|24.64|0
1642787110000|2022-01-21 17:45:10|24.73|24.65|24.72|24.64|24.75|24.67|24.72|24.64|0
1642787130000|2022-01-21 17:45:30|24.75|24.67|24.75|24.67|24.77|24.69|24.75|24.67|0
1642787140000|2022-01-21 17:45:40|24.73|24.65|24.7|24.62|24.77|24.69|24.7|24.62|0
1642787150000|2022-01-21 17:45:50|24.69|24.61|24.67|24.59|24.69|24.61|24.67|24.59|0
1642787160000|2022-01-21 17:46:00|24.62|24.54|24.62|24.54|24.62|24.54|24.62|24.54|5
1642787170000|2022-01-21 17:46:10|24.63|24.55|24.63|24.55|24.67|24.59|24.63|24.55|1
1642787180000|2022-01-21 17:46:20|24.65|24.57|24.67|24.59|24.67|24.59|24.65|24.57|0
1642787190000|2022-01-21 17:46:30|24.68|24.6|24.73|24.65|24.75|24.67|24.67|24.59|2
1642787200000|2022-01-21 17:46:40|24.77|24.69|24.79|24.71|24.79|24.71|24.75|24.67|1
1642787210000|2022-01-21 17:46:50|24.77|24.69|24.77|24.69|24.79|24.71|24.77|24.69|13
1642787220000|2022-01-21 17:47:00|24.79|24.71|24.77|24.69|24.79|24.71|24.77|24.69|0
1642787230000|2022-01-21 17:47:10|24.75|24.67|24.77|24.69|24.77|24.69|24.73|24.65|3
1642787240000|2022-01-21 17:47:20|24.75|24.67|24.77|24.69|24.77|24.69|24.73|24.65|1
1642787250000|2022-01-21 17:47:30|24.79|24.71|24.72|24.64|24.79|24.71|24.72|24.64|0
1642787260000|2022-01-21 17:47:40|24.73|24.65|24.75|24.67|24.77|24.69|24.73|24.65|0
1642787270000|2022-01-21 17:47:50|24.77|24.69|24.75|24.67|24.77|24.69|24.72|24.64|0
1642787280000|2022-01-21 17:48:00|24.77|24.69|24.72|24.64|24.77|24.69|24.72|24.64|0
1642787290000|2022-01-21 17:48:10|24.73|24.65|24.75|24.67|24.77|24.69|24.73|24.65|0
1642787300000|2022-01-21 17:48:20|24.73|24.65|24.77|24.69|24.77|24.69|24.73|24.65|5
1642787310000|2022-01-21 17:48:30|24.79|24.71|24.77|24.69|24.79|24.71|24.77|24.69|1
1642787320000|2022-01-21 17:48:40|24.79|24.71|24.77|24.69|24.82|24.74|24.77|24.69|1
1642787340000|2022-01-21 17:49:00|24.79|24.71|24.77|24.69|24.82|24.74|24.77|24.69|0
1642787350000|2022-01-21 17:49:10|24.79|24.71|24.79|24.71|24.82|24.74|24.77|24.69|2
1642787360000|2022-01-21 17:49:20|24.77|24.69|24.87|24.79|24.87|24.79|24.77|24.69|0
1642787380000|2022-01-21 17:49:40|24.82|24.74|24.85|24.77|24.87|24.79|24.82|24.74|2
1642787390000|2022-01-21 17:49:50|24.84|24.76|24.85|24.77|24.87|24.79|24.82|24.74|1
1642787400000|2022-01-21 17:50:00|24.82|24.74|24.87|24.79|24.87|24.79|24.82|24.74|1
1642787410000|2022-01-21 17:50:10|24.85|24.77|24.87|24.79|24.87|24.79|24.82|24.74|0
1642787420000|2022-01-21 17:50:20|24.85|24.77|24.82|24.74|24.87|24.79|24.82|24.74|1
1642787430000|2022-01-21 17:50:30|24.8|24.72|24.82|24.74|24.82|24.74|24.78|24.7|1
1642787440000|2022-01-21 17:50:40|24.8|24.72|24.8|24.72|24.82|24.74|24.8|24.72|0
1642787450000|2022-01-21 17:50:50|24.82|24.74|24.82|24.74|24.82|24.74|24.8|24.72|0
1642787460000|2022-01-21 17:51:00|24.85|24.77|24.85|24.77|24.87|24.79|24.82|24.74|4
1642787470000|2022-01-21 17:51:10|24.87|24.79|24.85|24.77|24.87|24.79|24.82|24.74|1
1642787480000|2022-01-21 17:51:20|24.87|24.79|24.85|24.77|24.87|24.79|24.82|24.74|0
1642787490000|2022-01-21 17:51:30|24.84|24.76|24.87|24.79|24.87|24.79|24.82|24.74|0
1642787500000|2022-01-21 17:51:40|24.85|24.77|24.87|24.79|24.87|24.79|24.85|24.77|0
1642787530000|2022-01-21 17:52:10|24.85|24.77|24.85|24.77|24.87|24.79|24.82|24.74|0
1642787540000|2022-01-21 17:52:20|24.83|24.75|24.8|24.72|24.83|24.75|24.78|24.7|0
1642787550000|2022-01-21 17:52:30|24.82|24.74|24.82|24.74|24.82|24.74|24.78|24.7|0
1642787560000|2022-01-21 17:52:40|24.8|24.72|24.77|24.69|24.8|24.72|24.73|24.65|4
1642787570000|2022-01-21 17:52:50|24.78|24.7|24.77|24.69|24.78|24.7|24.77|24.69|0
1642787580000|2022-01-21 17:53:00|24.75|24.67|24.77|24.69|24.78|24.7|24.75|24.67|0
1642787590000|2022-01-21 17:53:10|24.75|24.67|24.73|24.65|24.75|24.67|24.72|24.64|0
1642787600000|2022-01-21 17:53:20|24.75|24.67|24.75|24.67|24.77|24.69|24.73|24.65|2
1642787610000|2022-01-21 17:53:30|24.73|24.65|24.77|24.69|24.77|24.69|24.73|24.65|0
1642787620000|2022-01-21 17:53:40|24.75|24.67|24.8|24.72|24.8|24.72|24.75|24.67|0
1642787630000|2022-01-21 17:53:50|24.78|24.7|24.8|24.72|24.82|24.74|24.78|24.7|1
1642787640000|2022-01-21 17:54:00|24.77|24.69|24.82|24.74|24.82|24.74|24.77|24.69|0
1642787650000|2022-01-21 17:54:10|24.8|24.72|24.82|24.74|24.82|24.74|24.8|24.72|0
1642787680000|2022-01-21 17:54:40|24.84|24.76|24.85|24.77|24.87|24.79|24.83|24.75|3
1642787690000|2022-01-21 17:54:50|24.87|24.79|24.82|24.74|24.87|24.79|24.82|24.74|1
1642787700000|2022-01-21 17:55:00|24.87|24.79|24.87|24.79|24.87|24.79|24.83|24.75|2
1642787710000|2022-01-21 17:55:10|24.85|24.77|24.85|24.77|24.87|24.79|24.85|24.77|0
1642787720000|2022-01-21 17:55:20|24.87|24.79|24.87|24.79|24.87|24.79|24.85|24.77|0
1642787750000|2022-01-21 17:55:50|24.85|24.77|24.85|24.77|24.87|24.79|24.83|24.75|2
1642787760000|2022-01-21 17:56:00|24.87|24.79|24.87|24.79|24.87|24.79|24.85|24.77|0
1642787770000|2022-01-21 17:56:10|24.85|24.77|24.85|24.77|24.87|24.79|24.83|24.75|0
1642787780000|2022-01-21 17:56:20|24.87|24.79|24.87|24.79|24.87|24.79|24.85|24.77|0
1642787790000|2022-01-21 17:56:30|24.92|24.84|24.92|24.84|24.92|24.84|24.87|24.79|30
1642787810000|2022-01-21 17:56:50|24.89|24.81|24.82|24.74|24.92|24.84|24.82|24.74|5
1642787820000|2022-01-21 17:57:00|24.85|24.77|24.8|24.72|24.87|24.79|24.77|24.69|1
1642787830000|2022-01-21 17:57:10|24.82|24.74|24.8|24.72|24.82|24.74|24.78|24.7|1
1642787840000|2022-01-21 17:57:20|24.78|24.7|24.77|24.69|24.82|24.74|24.75|24.67|0
1642787850000|2022-01-21 17:57:30|24.75|24.67|24.75|24.67|24.77|24.69|24.73|24.65|1
1642787860000|2022-01-21 17:57:40|24.73|24.65|24.75|24.67|24.77|24.69|24.73|24.65|0
1642787870000|2022-01-21 17:57:50|24.73|24.65|24.77|24.69|24.77|24.69|24.73|24.65|0
1642787880000|2022-01-21 17:58:00|24.75|24.67|24.72|24.64|24.75|24.67|24.68|24.6|9
1642787890000|2022-01-21 17:58:10|24.7|24.62|24.72|24.64|24.72|24.64|24.7|24.62|0
1642787900000|2022-01-21 17:58:20|24.73|24.65|24.73|24.65|24.75|24.67|24.72|24.64|0
1642787910000|2022-01-21 17:58:30|24.72|24.64|24.72|24.64|24.73|24.65|24.72|24.64|0
1642787930000|2022-01-21 17:58:50|24.73|24.65|24.77|24.69|24.77|24.69|24.72|24.64|0
1642787940000|2022-01-21 17:59:00|24.75|24.67|24.77|24.69|24.77|24.69|24.75|24.67|0
1642787950000|2022-01-21 17:59:10|||||||||1
1642787960000|2022-01-21 17:59:20|24.79|24.71|24.82|24.74|24.82|24.74|24.79|24.71|2
1642787970000|2022-01-21 17:59:30|24.8|24.72|24.82|24.74|24.82|24.74|24.77|24.69|2
1642787980000|2022-01-21 17:59:40|24.8|24.72|24.82|24.74|24.82|24.74|24.8|24.72|0
1642787990000|2022-01-21 17:59:50|24.8|24.72|24.77|24.69|24.82|24.74|24.77|24.69|0
1642788000000|2022-01-21 18:00:00|24.8|24.72|24.82|24.74|24.82|24.74|24.79|24.71|2
1642788010000|2022-01-21 18:00:10|24.8|24.72|24.8|24.72|24.82|24.74|24.77|24.69|1
1642788020000|2022-01-21 18:00:20|24.79|24.71|24.67|24.59|24.82|24.74|24.67|24.59|0
1642788030000|2022-01-21 18:00:30|24.65|24.57|24.65|24.57|24.67|24.59|24.62|24.54|0
1642788040000|2022-01-21 18:00:40|24.67|24.59|24.67|24.59|24.67|24.59|24.62|24.54|0
1642788050000|2022-01-21 18:00:50|24.65|24.57|24.62|24.54|24.67|24.59|24.62|24.54|4
1642788060000|2022-01-21 18:01:00|24.58|24.5|24.62|24.54|24.62|24.54|24.58|24.5|0
1642788070000|2022-01-21 18:01:10|24.63|24.55|24.65|24.57|24.67|24.59|24.63|24.55|4
1642788080000|2022-01-21 18:01:20|24.67|24.59|24.65|24.57|24.67|24.59|24.63|24.55|1
1642788090000|2022-01-21 18:01:30|24.63|24.55|24.65|24.57|24.65|24.57|24.63|24.55|0
1642788100000|2022-01-21 18:01:40|24.63|24.55|24.67|24.59|24.67|24.59|24.63|24.55|0
1642788110000|2022-01-21 18:01:50|24.68|24.6|24.69|24.61|24.72|24.64|24.67|24.59|0
1642788120000|2022-01-21 18:02:00|24.72|24.64|24.72|24.64|24.72|24.64|24.69|24.61|0
1642788130000|2022-01-21 18:02:10|24.69|24.61|24.72|24.64|24.72|24.64|24.67|24.59|0
1642788140000|2022-01-21 18:02:20|24.74|24.66|24.75|24.67|24.77|24.69|24.74|24.66|0
1642788150000|2022-01-21 18:02:30|24.74|24.66|24.75|24.67|24.77|24.69|24.72|24.64|2
1642788160000|2022-01-21 18:02:40|24.77|24.69|24.72|24.64|24.77|24.69|24.7|24.62|0
1642788170000|2022-01-21 18:02:50|24.73|24.65|24.73|24.65|24.77|24.69|24.73|24.65|0
1642788180000|2022-01-21 18:03:00|24.72|24.64|24.73|24.65|24.77|24.69|24.72|24.64|0
1642788190000|2022-01-21 18:03:10|24.72|24.64|24.75|24.67|24.75|24.67|24.7|24.62|0
1642788200000|2022-01-21 18:03:20|24.73|24.65|24.73|24.65|24.77|24.69|24.72|24.64|0
1642788210000|2022-01-21 18:03:30|24.75|24.67|24.73|24.65|24.77|24.69|24.73|24.65|0
1642788220000|2022-01-21 18:03:40|24.75|24.67|24.77|24.69|24.78|24.7|24.75|24.67|0
1642788230000|2022-01-21 18:03:50|24.78|24.7|24.78|24.7|24.82|24.74|24.77|24.69|0
1642788240000|2022-01-21 18:04:00|24.82|24.74|24.77|24.69|24.82|24.74|24.77|24.69|2
1642788250000|2022-01-21 18:04:10|24.75|24.67|24.77|24.69|24.77|24.69|24.75|24.67|0
1642788260000|2022-01-21 18:04:20|24.78|24.7|24.79|24.71|24.82|24.74|24.77|24.69|2
1642788270000|2022-01-21 18:04:30|24.8|24.72|24.8|24.72|24.82|24.74|24.78|24.7|0
1642788280000|2022-01-21 18:04:40|24.82|24.74|24.77|24.69|24.82|24.74|24.77|24.69|0
1642788290000|2022-01-21 18:04:50|24.75|24.67|24.77|24.69|24.77|24.69|24.75|24.67|0
1642788300000|2022-01-21 18:05:00|24.82|24.74|24.77|24.69|24.82|24.74|24.75|24.67|37
1642788310000|2022-01-21 18:05:10|24.75|24.67|24.77|24.69|24.77|24.69|24.75|24.67|0
1642788320000|2022-01-21 18:05:20|24.75|24.67|24.77|24.69|24.77|24.69|24.75|24.67|0
1642788330000|2022-01-21 18:05:30|24.79|24.71|24.82|24.74|24.85|24.77|24.79|24.71|0
1642788340000|2022-01-21 18:05:40|24.83|24.75|24.82|24.74|24.85|24.77|24.82|24.74|1
1642788350000|2022-01-21 18:05:50|24.8|24.72|24.78|24.7|24.8|24.72|24.73|24.65|2
1642788360000|2022-01-21 18:06:00|24.82|24.74|24.77|24.69|24.82|24.74|24.77|24.69|1
1642788370000|2022-01-21 18:06:10|24.75|24.67|24.77|24.69|24.78|24.7|24.75|24.67|0
1642788390000|2022-01-21 18:06:30|24.78|24.7|24.77|24.69|24.78|24.7|24.77|24.69|0
1642788400000|2022-01-21 18:06:40|24.78|24.7|24.75|24.67|24.78|24.7|24.73|24.65|1
1642788410000|2022-01-21 18:06:50|24.77|24.69|24.77|24.69|24.77|24.69|24.75|24.67|0
1642788420000|2022-01-21 18:07:00|24.78|24.7|24.77|24.69|24.82|24.74|24.77|24.69|2
1642788430000|2022-01-21 18:07:10|24.78|24.7|24.85|24.77|24.87|24.79|24.78|24.7|5
1642788440000|2022-01-21 18:07:20|24.83|24.75|24.83|24.75|24.87|24.79|24.83|24.75|0
1642788450000|2022-01-21 18:07:30|24.85|24.77|24.85|24.77|24.87|24.79|24.85|24.77|0
1642788460000|2022-01-21 18:07:40|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1642788470000|2022-01-21 18:07:50|24.83|24.75|24.83|24.75|24.85|24.77|24.83|24.75|1
1642788480000|2022-01-21 18:08:00|24.85|24.77|24.85|24.77|24.87|24.79|24.82|24.74|1
1642788490000|2022-01-21 18:08:10|24.83|24.75|24.78|24.7|24.83|24.75|24.77|24.69|1
1642788500000|2022-01-21 18:08:20|24.77|24.69|24.75|24.67|24.78|24.7|24.73|24.65|0
1642788510000|2022-01-21 18:08:30|24.77|24.69|24.73|24.65|24.77|24.69|24.72|24.64|1
1642788520000|2022-01-21 18:08:40|24.77|24.69|24.77|24.69|24.77|24.69|24.75|24.67|0
1642788530000|2022-01-21 18:08:50|24.8|24.72|24.82|24.74|24.82|24.74|24.77|24.69|0
1642788540000|2022-01-21 18:09:00|24.83|24.75|24.85|24.77|24.87|24.79|24.82|24.74|0
1642788550000|2022-01-21 18:09:10|24.87|24.79|24.82|24.74|24.87|24.79|24.82|24.74|0
1642788570000|2022-01-21 18:09:30|24.8|24.72|24.8|24.72|24.82|24.74|24.8|24.72|1
1642788580000|2022-01-21 18:09:40|24.82|24.74|24.83|24.75|24.83|24.75|24.82|24.74|0
1642788590000|2022-01-21 18:09:50|24.82|24.74|24.82|24.74|24.85|24.77|24.82|24.74|0
1642788600000|2022-01-21 18:10:00|24.8|24.72|24.8|24.72|24.82|24.74|24.8|24.72|0
1642788610000|2022-01-21 18:10:10|24.82|24.74|24.75|24.67|24.82|24.74|24.75|24.67|0
1642788620000|2022-01-21 18:10:20|24.77|24.69|24.77|24.69|24.77|24.69|24.75|24.67|0
1642788630000|2022-01-21 18:10:30|24.78|24.7|24.73|24.65|24.78|24.7|24.73|24.65|0
1642788640000|2022-01-21 18:10:40|24.7|24.62|24.7|24.62|24.72|24.64|24.7|24.62|0
1642788650000|2022-01-21 18:10:50|24.68|24.6|24.68|24.6|24.68|24.6|24.65|24.57|0
1642788660000|2022-01-21 18:11:00|24.67|24.59|24.63|24.55|24.68|24.6|24.63|24.55|3
1642788670000|2022-01-21 18:11:10|24.61|24.53|24.58|24.5|24.63|24.55|24.58|24.5|0
1642788680000|2022-01-21 18:11:20|24.6|24.52|24.58|24.5|24.6|24.52|24.58|24.5|0
1642788690000|2022-01-21 18:11:30|24.62|24.54|24.6|24.52|24.62|24.54|24.58|24.5|1
1642788700000|2022-01-21 18:11:40|24.63|24.55|24.58|24.5|24.63|24.55|24.58|24.5|1
1642788710000|2022-01-21 18:11:50|24.6|24.52|24.62|24.54|24.62|24.54|24.58|24.5|7
1642788720000|2022-01-21 18:12:00|24.6|24.52|24.63|24.55|24.63|24.55|24.6|24.52|0
1642788730000|2022-01-21 18:12:10|24.62|24.54|24.58|24.5|24.62|24.54|24.58|24.5|1
1642788740000|2022-01-21 18:12:20|24.57|24.49|24.53|24.45|24.57|24.49|24.53|24.45|5
1642788750000|2022-01-21 18:12:30|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1642788760000|2022-01-21 18:12:40|24.53|24.45|24.53|24.45|24.53|24.45|24.51|24.43|0
1642788770000|2022-01-21 18:12:50|24.55|24.47|24.57|24.49|24.57|24.49|24.53|24.45|0
1642788780000|2022-01-21 18:13:00|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|0
1642788790000|2022-01-21 18:13:10|24.57|24.49|24.58|24.5|24.58|24.5|24.57|24.49|0
1642788800000|2022-01-21 18:13:20|24.57|24.49|24.58|24.5|24.58|24.5|24.55|24.47|0
1642788810000|2022-01-21 18:13:30|24.55|24.47|24.58|24.5|24.58|24.5|24.55|24.47|1
1642788830000|2022-01-21 18:13:50|24.57|24.49|24.58|24.5|24.58|24.5|24.55|24.47|1
1642788840000|2022-01-21 18:14:00|24.57|24.49|24.55|24.47|24.57|24.49|24.55|24.47|0
1642788850000|2022-01-21 18:14:10|24.53|24.45|24.53|24.45|24.55|24.47|24.53|24.45|0
1642788860000|2022-01-21 18:14:20|24.55|24.47|24.55|24.47|24.57|24.49|24.53|24.45|0
1642788870000|2022-01-21 18:14:30|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|0
1642788900000|2022-01-21 18:15:00|24.55|24.47|24.55|24.47|24.57|24.49|24.53|24.45|0
1642788910000|2022-01-21 18:15:10|24.53|24.45|24.58|24.5|24.58|24.5|24.53|24.45|0
1642788920000|2022-01-21 18:15:20|24.57|24.49|24.58|24.5|24.58|24.5|24.53|24.45|0
1642788930000|2022-01-21 18:15:30|24.63|24.55|24.63|24.55|24.63|24.55|24.6|24.52|3
1642788940000|2022-01-21 18:15:40|24.61|24.53|24.61|24.53|24.63|24.55|24.61|24.53|0
1642788950000|2022-01-21 18:15:50|24.63|24.55|24.58|24.5|24.63|24.55|24.58|24.5|1
1642788960000|2022-01-21 18:16:00|24.57|24.49|24.55|24.47|24.57|24.49|24.55|24.47|0
1642788970000|2022-01-21 18:16:10|24.58|24.5|24.63|24.55|24.65|24.57|24.58|24.5|0
1642788980000|2022-01-21 18:16:20|24.65|24.57|24.65|24.57|24.67|24.59|24.63|24.55|0
1642788990000|2022-01-21 18:16:30|24.63|24.55|24.63|24.55|24.65|24.57|24.63|24.55|0
1642789000000|2022-01-21 18:16:40|24.65|24.57|24.63|24.55|24.65|24.57|24.62|24.54|0
1642789010000|2022-01-21 18:16:50|24.65|24.57|24.63|24.55|24.65|24.57|24.63|24.55|0
1642789020000|2022-01-21 18:17:00|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1642789030000|2022-01-21 18:17:10|24.67|24.59|24.63|24.55|24.67|24.59|24.63|24.55|1
1642789040000|2022-01-21 18:17:20|24.62|24.54|24.62|24.54|24.63|24.55|24.62|24.54|0
1642789050000|2022-01-21 18:17:30|24.63|24.55|24.63|24.55|24.67|24.59|24.62|24.54|0
1642789060000|2022-01-21 18:17:40|24.65|24.57|24.63|24.55|24.65|24.57|24.63|24.55|0
1642789070000|2022-01-21 18:17:50|24.62|24.54|24.63|24.55|24.63|24.55|24.62|24.54|0
1642789080000|2022-01-21 18:18:00|24.65|24.57|24.65|24.57|24.67|24.59|24.65|24.57|0
1642789090000|2022-01-21 18:18:10|24.67|24.59|24.67|24.59|24.67|24.59|24.65|24.57|0
1642789100000|2022-01-21 18:18:20|24.68|24.6|24.7|24.62|24.72|24.64|24.68|24.6|1
1642789110000|2022-01-21 18:18:30|24.72|24.64|24.73|24.65|24.73|24.65|24.72|24.64|1
1642789120000|2022-01-21 18:18:40|24.75|24.67|24.72|24.64|24.75|24.67|24.72|24.64|0
1642789130000|2022-01-21 18:18:50|24.73|24.65|24.73|24.65|24.75|24.67|24.72|24.64|0
1642789140000|2022-01-21 18:19:00|24.72|24.64|24.73|24.65|24.75|24.67|24.72|24.64|0
1642789150000|2022-01-21 18:19:10|24.75|24.67|24.77|24.69|24.8|24.72|24.73|24.65|0
1642789160000|2022-01-21 18:19:20|24.8|24.72|24.82|24.74|24.82|24.74|24.77|24.69|0
1642789170000|2022-01-21 18:19:30|24.8|24.72|24.77|24.69|24.82|24.74|24.77|24.69|0
1642789180000|2022-01-21 18:19:40|24.78|24.7|24.77|24.69|24.8|24.72|24.75|24.67|0
1642789190000|2022-01-21 18:19:50|24.75|24.67|24.75|24.67|24.75|24.67|24.73|24.65|1
1642789200000|2022-01-21 18:20:00|24.77|24.69|24.77|24.69|24.77|24.69|24.75|24.67|0
1642789210000|2022-01-21 18:20:10|24.78|24.7|24.78|24.7|24.8|24.72|24.77|24.69|0
1642789220000|2022-01-21 18:20:20|24.8|24.72|24.78|24.7|24.8|24.72|24.78|24.7|0
1642789230000|2022-01-21 18:20:30|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1642789240000|2022-01-21 18:20:40|24.82|24.74|24.82|24.74|24.82|24.74|24.8|24.72|0
1642789250000|2022-01-21 18:20:50|24.8|24.72|24.82|24.74|24.82|24.74|24.8|24.72|0
1642789260000|2022-01-21 18:21:00|24.8|24.72|24.82|24.74|24.82|24.74|24.8|24.72|0
1642789270000|2022-01-21 18:21:10|24.87|24.79|24.85|24.77|24.87|24.79|24.83|24.75|0
1642789280000|2022-01-21 18:21:20|24.87|24.79|24.88|24.8|24.88|24.8|24.87|24.79|0
1642789290000|2022-01-21 18:21:30|24.9|24.82|24.88|24.8|24.9|24.82|24.88|24.8|8
1642789300000|2022-01-21 18:21:40|24.9|24.82|24.92|24.84|24.92|24.84|24.88|24.8|0
1642789310000|2022-01-21 18:21:50|24.95|24.87|24.95|24.87|24.97|24.89|24.92|24.84|0
1642789320000|2022-01-21 18:22:00|24.97|24.89|25.02|24.94|25.05|24.94|24.92|24.8|55
1642789330000|2022-01-21 18:22:10|25|24.92|25.02|24.94|25.02|24.94|25|24.92|6
1642789340000|2022-01-21 18:22:20|||||||||2
1642789350000|2022-01-21 18:22:30|||||||||1
1642789360000|2022-01-21 18:22:40|||||||||23
1642789380000|2022-01-21 18:23:00|25|24.92|25|24.92|25.02|24.94|24.97|24.89|3
1642789390000|2022-01-21 18:23:10|25.02|24.94|24.95|24.87|25.02|24.94|24.92|24.84|0
1642789400000|2022-01-21 18:23:20|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|0
1642789410000|2022-01-21 18:23:30|25|24.92|25|24.92|25|24.92|25|24.92|11
1642789420000|2022-01-21 18:23:40|24.97|24.89|25.02|24.94|25.02|24.94|24.97|24.89|1
1642789430000|2022-01-21 18:23:50|25|24.92|25.02|24.94|25.02|24.94|25|24.92|1
1642789440000|2022-01-21 18:24:00|25.04|24.96|25.02|24.94|25.04|24.96|25.02|24.94|0
1642789450000|2022-01-21 18:24:10|25.04|24.96|25.02|24.94|25.04|24.96|25|24.92|1
1642789460000|2022-01-21 18:24:20|25|24.92|25.02|24.94|25.02|24.94|24.97|24.89|1
1642789470000|2022-01-21 18:24:30|25|24.92|24.97|24.89|25|24.92|24.97|24.89|7
1642789480000|2022-01-21 18:24:40|24.99|24.91|24.99|24.91|25.01|24.93|24.97|24.89|0
1642789490000|2022-01-21 18:24:50|25.01|24.93|24.99|24.91|25.01|24.93|24.99|24.91|0
1642789500000|2022-01-21 18:25:00|25.01|24.93|25.02|24.94|25.04|24.96|24.99|24.91|1
1642789510000|2022-01-21 18:25:10|25.04|24.96|25.02|24.94|25.04|24.96|25.02|24.94|0
1642789520000|2022-01-21 18:25:20|25.04|24.96|25.02|24.94|25.06|24.98|25.02|24.94|2
1642789530000|2022-01-21 18:25:30|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|28
1642789540000|2022-01-21 18:25:40|25.07|24.99|25.07|24.99|25.11|25.03|25.07|24.99|13
1642789550000|2022-01-21 18:25:50|25.09|25.01|25.07|24.99|25.09|25.01|25.07|24.99|1
1642789560000|2022-01-21 18:26:00|25.09|25.01|25.09|25.01|25.11|25.03|25.09|25.01|8
1642789570000|2022-01-21 18:26:10|25.11|25.03|25.11|25.03|25.11|25.03|25.07|24.99|0
1642789580000|2022-01-21 18:26:20|25.09|25.01|25.06|24.98|25.11|25.03|25.06|24.98|6
1642789590000|2022-01-21 18:26:30|25.11|25.03|25.11|25.03|25.11|25.03|25.09|25.01|1
1642789600000|2022-01-21 18:26:40|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1642789610000|2022-01-21 18:26:50|25.08|25|25.08|25|25.11|25.03|25.06|24.98|0
1642789620000|2022-01-21 18:27:00|25.1|25.02|25.11|25.03|25.11|25.03|25.1|25.02|0
1642789630000|2022-01-21 18:27:10|25.09|25.01|25.04|24.96|25.11|25.03|25.04|24.96|1
1642789640000|2022-01-21 18:27:20|25.01|24.93|25.06|24.98|25.06|24.98|25.01|24.93|0
1642789660000|2022-01-21 18:27:40|25.04|24.96|25.01|24.93|25.04|24.96|25.01|24.93|16
1642789670000|2022-01-21 18:27:50|25.04|24.96|25.06|24.98|25.06|24.98|25.04|24.96|7
1642789680000|2022-01-21 18:28:00|25.04|24.96|25.01|24.93|25.06|24.98|25.01|24.93|0
1642789690000|2022-01-21 18:28:10|24.98|24.9|24.99|24.91|25.01|24.93|24.94|24.86|1
1642789700000|2022-01-21 18:28:20|24.98|24.9|24.99|24.91|24.99|24.91|24.96|24.88|0
1642789710000|2022-01-21 18:28:30|25.01|24.93|24.96|24.88|25.01|24.93|24.96|24.88|0
1642789720000|2022-01-21 18:28:40|24.99|24.91|24.98|24.9|25.01|24.93|24.98|24.9|0
1642789730000|2022-01-21 18:28:50|24.99|24.91|25.01|24.93|25.01|24.93|24.96|24.88|0
1642789740000|2022-01-21 18:29:00|25.03|24.95|25.06|24.98|25.06|24.98|25.03|24.95|0
1642789750000|2022-01-21 18:29:10|25.08|25|25.06|24.98|25.1|25.02|25.06|24.98|0
1642789760000|2022-01-21 18:29:20|25.08|25|25.06|24.98|25.08|25|25.06|24.98|0
1642789770000|2022-01-21 18:29:30|25.08|25|25.06|24.98|25.08|25|25.06|24.98|0
1642789780000|2022-01-21 18:29:40|25.04|24.96|25.06|24.98|25.06|24.98|25.04|24.96|0
1642789800000|2022-01-21 18:30:00|25.08|25|25.08|25|25.1|25.02|25.06|24.98|0
1642789810000|2022-01-21 18:30:10|25.1|25.02|25.1|25.02|25.1|25.02|25.08|25|0
1642789820000|2022-01-21 18:30:20|25.08|25|25.01|24.93|25.1|25.02|25.01|24.93|0
1642789830000|2022-01-21 18:30:30|24.99|24.91|24.96|24.88|25.01|24.93|24.92|24.84|0
1642789840000|2022-01-21 18:30:40|24.94|24.86|24.96|24.88|24.96|24.88|24.91|24.83|1
1642789850000|2022-01-21 18:30:50|24.94|24.86|24.91|24.83|24.96|24.88|24.89|24.81|0
1642789860000|2022-01-21 18:31:00|24.89|24.81|24.91|24.83|24.94|24.86|24.89|24.81|0
1642789870000|2022-01-21 18:31:10|24.89|24.81|24.91|24.83|24.91|24.83|24.86|24.78|0
1642789880000|2022-01-21 18:31:20|24.94|24.86|24.96|24.88|24.96|24.88|24.91|24.83|0
1642789890000|2022-01-21 18:31:30|24.94|24.86|25.01|24.93|25.01|24.93|24.94|24.86|0
1642789900000|2022-01-21 18:31:40|25.04|24.96|25.04|24.96|25.06|24.98|25.01|24.93|0
1642789910000|2022-01-21 18:31:50|25.06|24.98|25.06|24.98|25.08|25|25.06|24.98|1
1642789920000|2022-01-21 18:32:00|25.08|25|25.06|24.98|25.08|25|25.06|24.98|0
1642789950000|2022-01-21 18:32:30|25.04|24.96|24.99|24.91|25.06|24.98|24.96|24.88|0
1642789960000|2022-01-21 18:32:40|25.01|24.93|25.01|24.93|25.01|24.93|24.96|24.88|0
1642789970000|2022-01-21 18:32:50|24.96|24.88|24.99|24.91|25.01|24.93|24.96|24.88|0
1642789980000|2022-01-21 18:33:00|25.01|24.93|25.01|24.93|25.01|24.93|24.96|24.88|0
1642789990000|2022-01-21 18:33:10|24.96|24.88|24.96|24.88|24.96|24.88|24.94|24.86|5
1642790000000|2022-01-21 18:33:20|24.99|24.91|24.96|24.88|24.99|24.91|24.96|24.88|0
1642790010000|2022-01-21 18:33:30|24.99|24.91|25.01|24.93|25.01|24.93|24.96|24.88|3
1642790020000|2022-01-21 18:33:40|24.99|24.91|24.96|24.88|24.99|24.91|24.94|24.86|0
1642790030000|2022-01-21 18:33:50|24.99|24.91|24.96|24.88|24.99|24.91|24.96|24.88|0
1642790040000|2022-01-21 18:34:00|24.94|24.86|24.96|24.88|24.96|24.88|24.94|24.86|2
1642790050000|2022-01-21 18:34:10|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|0
1642790060000|2022-01-21 18:34:20|24.89|24.81|24.91|24.83|24.91|24.83|24.89|24.81|11
1642790070000|2022-01-21 18:34:30|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1642790080000|2022-01-21 18:34:40|24.96|24.88|24.96|24.88|24.96|24.88|24.92|24.84|0
1642790090000|2022-01-21 18:34:50|24.99|24.91|24.96|24.88|24.99|24.91|24.96|24.88|0
1642790100000|2022-01-21 18:35:00|24.99|24.91|25.03|24.95|25.03|24.95|24.96|24.88|0
1642790110000|2022-01-21 18:35:10|25.01|24.93|25.04|24.96|25.06|24.98|25.01|24.93|0
1642790120000|2022-01-21 18:35:20|25.06|24.98|25.01|24.93|25.06|24.98|25.01|24.93|0
1642790130000|2022-01-21 18:35:30|25.04|24.96|25.06|24.98|25.06|24.98|25.01|24.93|0
1642790140000|2022-01-21 18:35:40|25.08|25|25.04|24.96|25.1|25.02|25.01|24.93|1
1642790150000|2022-01-21 18:35:50|25.06|24.98|25.06|24.98|25.06|24.98|25.04|24.96|0
1642790160000|2022-01-21 18:36:00|25.04|24.96|24.96|24.88|25.06|24.98|24.96|24.88|5
1642790170000|2022-01-21 18:36:10|24.99|24.91|24.99|24.91|25.01|24.93|24.96|24.88|0
1642790180000|2022-01-21 18:36:20|24.97|24.89|25.04|24.96|25.06|24.98|24.97|24.89|0
1642790190000|2022-01-21 18:36:30|25.06|24.98|25.04|24.96|25.06|24.98|25.04|24.96|0
1642790200000|2022-01-21 18:36:40|25.01|24.93|25.01|24.93|25.04|24.96|25.01|24.93|0
1642790210000|2022-01-21 18:36:50|25.04|24.96|25.01|24.93|25.04|24.96|25.01|24.93|12
1642790220000|2022-01-21 18:37:00|24.97|24.89|24.96|24.88|24.97|24.89|24.96|24.88|2
1642790240000|2022-01-21 18:37:20|24.94|24.86|24.94|24.86|24.94|24.86|24.92|24.84|0
1642790250000|2022-01-21 18:37:30|24.96|24.88|24.92|24.84|24.96|24.88|24.92|24.84|1
1642790260000|2022-01-21 18:37:40|24.91|24.83|24.91|24.83|24.91|24.83|24.87|24.79|10
1642790270000|2022-01-21 18:37:50|24.89|24.81|24.87|24.79|24.89|24.81|24.87|24.79|0
1642790290000|2022-01-21 18:38:10|24.86|24.78|24.82|24.74|24.86|24.78|24.79|24.71|4
1642790300000|2022-01-21 18:38:20|24.8|24.72|24.82|24.74|24.82|24.74|24.8|24.72|0
1642790310000|2022-01-21 18:38:30|24.8|24.72|24.74|24.66|24.8|24.72|24.74|24.66|4
1642790320000|2022-01-21 18:38:40|24.76|24.68|24.72|24.64|24.77|24.69|24.72|24.64|1
1642790330000|2022-01-21 18:38:50|||||||||1
1642790340000|2022-01-21 18:39:00|24.74|24.66|24.72|24.64|24.76|24.68|24.72|24.64|0
1642790350000|2022-01-21 18:39:10|24.74|24.66|24.77|24.69|24.77|24.69|24.72|24.64|0
1642790360000|2022-01-21 18:39:20|24.79|24.71|24.79|24.71|24.79|24.71|24.77|24.69|0
1642790370000|2022-01-21 18:39:30|24.81|24.73|24.82|24.74|24.82|24.74|24.81|24.73|0
1642790390000|2022-01-21 18:39:50|24.86|24.78|24.82|24.74|24.86|24.78|24.82|24.74|0
1642790400000|2022-01-21 18:40:00|24.84|24.76|24.82|24.74|24.84|24.76|24.82|24.74|0
1642790410000|2022-01-21 18:40:10|24.8|24.72|24.8|24.72|24.82|24.74|24.8|24.72|0
1642790420000|2022-01-21 18:40:20|24.77|24.69|24.77|24.69|24.79|24.71|24.77|24.69|1
1642790430000|2022-01-21 18:40:30|24.79|24.71|24.82|24.74|24.82|24.74|24.77|24.69|0
1642790440000|2022-01-21 18:40:40|24.84|24.76|24.82|24.74|24.84|24.76|24.82|24.74|0
1642790450000|2022-01-21 18:40:50|24.77|24.69|24.77|24.69|24.79|24.71|24.77|24.69|0
1642790460000|2022-01-21 18:41:00|24.72|24.64|24.67|24.59|24.72|24.64|24.67|24.59|2
1642790470000|2022-01-21 18:41:10|24.69|24.61|24.74|24.66|24.74|24.66|24.69|24.61|1
1642790480000|2022-01-21 18:41:20|24.72|24.64|24.72|24.64|24.77|24.69|24.72|24.64|0
1642790500000|2022-01-21 18:41:40|24.74|24.66|24.74|24.66|24.74|24.66|24.72|24.64|0
1642790510000|2022-01-21 18:41:50|24.72|24.64|24.7|24.62|24.72|24.64|24.67|24.59|0
1642790520000|2022-01-21 18:42:00|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1642790530000|2022-01-21 18:42:10|24.7|24.62|24.67|24.59|24.7|24.62|24.67|24.59|0
1642790540000|2022-01-21 18:42:20|24.69|24.61|24.69|24.61|24.69|24.61|24.67|24.59|0
1642790550000|2022-01-21 18:42:30|24.67|24.59|24.72|24.64|24.74|24.66|24.67|24.59|1
1642790560000|2022-01-21 18:42:40|24.74|24.66|24.77|24.69|24.77|24.69|24.74|24.66|0
1642790570000|2022-01-21 18:42:50|24.75|24.67|24.72|24.64|24.77|24.69|24.72|24.64|0
1642790580000|2022-01-21 18:43:00|24.74|24.66|24.74|24.66|24.77|24.69|24.74|24.66|0
1642790590000|2022-01-21 18:43:10|24.76|24.68|24.77|24.69|24.77|24.69|24.76|24.68|0
1642790600000|2022-01-21 18:43:20|24.75|24.67|24.77|24.69|24.77|24.69|24.74|24.66|0
1642790620000|2022-01-21 18:43:40|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1642790630000|2022-01-21 18:43:50|24.81|24.73|24.79|24.71|24.81|24.73|24.77|24.69|0
1642790640000|2022-01-21 18:44:00|24.77|24.69|24.77|24.69|24.77|24.69|24.74|24.66|0
1642790650000|2022-01-21 18:44:10|24.79|24.71|24.77|24.69|24.79|24.71|24.77|24.69|0
1642790660000|2022-01-21 18:44:20|24.79|24.71|24.81|24.73|24.81|24.73|24.79|24.71|0
1642790670000|2022-01-21 18:44:30|24.84|24.76|24.81|24.73|24.84|24.76|24.81|24.73|0
1642790690000|2022-01-21 18:44:50|24.79|24.71|24.81|24.73|24.81|24.73|24.79|24.71|0
1642790700000|2022-01-21 18:45:00|24.79|24.71|24.77|24.69|24.81|24.73|24.77|24.69|0
1642790710000|2022-01-21 18:45:10|24.79|24.71|24.81|24.73|24.81|24.73|24.79|24.71|0
1642790720000|2022-01-21 18:45:20|24.84|24.76|24.84|24.76|24.86|24.78|24.81|24.73|0
1642790730000|2022-01-21 18:45:30|24.81|24.73|24.84|24.76|24.86|24.78|24.81|24.73|0
1642790740000|2022-01-21 18:45:40|24.81|24.73|24.86|24.78|24.86|24.78|24.81|24.73|0
1642790750000|2022-01-21 18:45:50|24.89|24.81|24.86|24.78|24.89|24.81|24.86|24.78|0
1642790760000|2022-01-21 18:46:00|24.84|24.76|24.81|24.73|24.86|24.78|24.81|24.73|0
1642790770000|2022-01-21 18:46:10|24.79|24.71|24.84|24.76|24.84|24.76|24.77|24.69|0
1642790780000|2022-01-21 18:46:20|24.81|24.73|24.86|24.78|24.86|24.78|24.81|24.73|1
1642790790000|2022-01-21 18:46:30|24.89|24.81|24.91|24.83|24.91|24.83|24.89|24.81|0
1642790810000|2022-01-21 18:46:50|24.93|24.85|24.95|24.87|24.95|24.87|24.91|24.83|3
1642790820000|2022-01-21 18:47:00|24.93|24.85|24.95|24.87|24.95|24.87|24.91|24.83|0
1642790830000|2022-01-21 18:47:10|25|24.92|25|24.92|25.03|24.95|24.98|24.9|0
1642790840000|2022-01-21 18:47:20|24.98|24.9|25|24.92|25|24.92|24.98|24.9|0
1642790850000|2022-01-21 18:47:30|24.98|24.9|24.96|24.88|25|24.92|24.96|24.88|0
1642790860000|2022-01-21 18:47:40|24.95|24.87|24.96|24.88|24.96|24.88|24.93|24.85|0
1642790870000|2022-01-21 18:47:50|24.93|24.85|24.94|24.86|24.96|24.88|24.93|24.85|0
1642790880000|2022-01-21 18:48:00|24.93|24.85|24.93|24.85|24.96|24.88|24.91|24.83|0
1642790890000|2022-01-21 18:48:10|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1642790900000|2022-01-21 18:48:20|24.95|24.87|24.96|24.88|24.96|24.88|24.95|24.87|0
1642790910000|2022-01-21 18:48:30|24.98|24.9|24.96|24.88|24.98|24.9|24.96|24.88|0
1642790920000|2022-01-21 18:48:40|24.98|24.9|24.96|24.88|24.98|24.9|24.96|24.88|0
1642790930000|2022-01-21 18:48:50|24.95|24.87|24.96|24.88|25|24.92|24.95|24.87|1
1642790940000|2022-01-21 18:49:00|24.95|24.87|24.9|24.82|24.96|24.88|24.9|24.82|0
1642790950000|2022-01-21 18:49:10|24.88|24.8|24.86|24.78|24.91|24.83|24.86|24.78|0
1642790960000|2022-01-21 18:49:20|24.89|24.81|24.91|24.83|24.91|24.83|24.86|24.78|0
1642790970000|2022-01-21 18:49:30|24.89|24.81|24.86|24.78|24.91|24.83|24.86|24.78|0
1642790980000|2022-01-21 18:49:40|24.84|24.76|24.86|24.78|24.86|24.78|24.84|24.76|0
1642790990000|2022-01-21 18:49:50|24.84|24.76|24.84|24.76|24.84|24.76|24.81|24.73|0
1642791000000|2022-01-21 18:50:00|24.86|24.78|24.76|24.68|24.86|24.78|24.76|24.68|1
1642791010000|2022-01-21 18:50:10|24.74|24.66|24.71|24.63|24.76|24.68|24.69|24.61|0
1642791020000|2022-01-21 18:50:20|24.69|24.61|24.71|24.63|24.71|24.63|24.66|24.58|2
1642791030000|2022-01-21 18:50:30|24.69|24.61|24.76|24.68|24.76|24.68|24.69|24.61|1
1642791040000|2022-01-21 18:50:40|24.79|24.71|24.76|24.68|24.79|24.71|24.74|24.66|0
1642791050000|2022-01-21 18:50:50|24.79|24.71|24.76|24.68|24.79|24.71|24.76|24.68|0
1642791060000|2022-01-21 18:51:00|24.79|24.71|24.84|24.76|24.86|24.78|24.76|24.68|1
1642791070000|2022-01-21 18:51:10|24.81|24.73|24.86|24.78|24.86|24.78|24.81|24.73|0
1642791080000|2022-01-21 18:51:20|24.88|24.8|24.86|24.78|24.88|24.8|24.86|24.78|0
1642791090000|2022-01-21 18:51:30|24.84|24.76|24.84|24.76|24.86|24.78|24.81|24.73|0
1642791100000|2022-01-21 18:51:40|24.81|24.73|24.86|24.78|24.86|24.78|24.81|24.73|0
1642791110000|2022-01-21 18:51:50|24.88|24.8|24.84|24.76|24.88|24.8|24.81|24.73|0
1642791120000|2022-01-21 18:52:00|24.86|24.78|24.86|24.78|24.86|24.78|24.81|24.73|0
1642791130000|2022-01-21 18:52:10|24.84|24.76|24.86|24.78|24.91|24.83|24.81|24.73|2
1642791140000|2022-01-21 18:52:20|24.84|24.76|24.86|24.78|24.86|24.78|24.81|24.73|0
1642791150000|2022-01-21 18:52:30|24.88|24.8|24.86|24.78|24.88|24.8|24.86|24.78|0
1642791160000|2022-01-21 18:52:40|24.88|24.8|24.81|24.73|24.88|24.8|24.81|24.73|0
1642791170000|2022-01-21 18:52:50|24.84|24.76|24.79|24.71|24.86|24.78|24.79|24.71|1
1642791180000|2022-01-21 18:53:00|24.81|24.73|24.86|24.78|24.86|24.78|24.79|24.71|1
1642791190000|2022-01-21 18:53:10|24.84|24.76|24.84|24.76|24.86|24.78|24.84|24.76|0
1642791200000|2022-01-21 18:53:20|24.86|24.78|24.86|24.78|24.9|24.82|24.84|24.76|2
1642791210000|2022-01-21 18:53:30|24.84|24.76|24.84|24.76|24.86|24.78|24.82|24.74|0
1642791220000|2022-01-21 18:53:40|24.82|24.74|24.84|24.76|24.86|24.78|24.82|24.74|0
1642791230000|2022-01-21 18:53:50|24.86|24.78|24.84|24.76|24.86|24.78|24.82|24.74|0
1642791240000|2022-01-21 18:54:00|24.82|24.74|24.77|24.69|24.86|24.78|24.77|24.69|0
1642791250000|2022-01-21 18:54:10|24.76|24.68|24.77|24.69|24.77|24.69|24.76|24.68|0
1642791260000|2022-01-21 18:54:20|24.76|24.68|24.76|24.68|24.79|24.71|24.76|24.68|0
1642791270000|2022-01-21 18:54:30|24.77|24.69|24.79|24.71|24.81|24.73|24.76|24.68|0
1642791280000|2022-01-21 18:54:40|24.81|24.73|24.79|24.71|24.81|24.73|24.77|24.69|2
1642791290000|2022-01-21 18:54:50|24.81|24.73|24.79|24.71|24.81|24.73|24.79|24.71|0
1642791300000|2022-01-21 18:55:00|24.81|24.73|24.81|24.73|24.81|24.73|24.77|24.69|1
1642791310000|2022-01-21 18:55:10|24.79|24.71|24.79|24.71|24.81|24.73|24.76|24.68|0
1642791320000|2022-01-21 18:55:20|24.81|24.73|24.81|24.73|24.81|24.73|24.79|24.71|0
1642791340000|2022-01-21 18:55:40|24.83|24.75|24.86|24.78|24.86|24.78|24.83|24.75|0
1642791350000|2022-01-21 18:55:50|24.88|24.8|24.86|24.78|24.88|24.8|24.86|24.78|0
1642791360000|2022-01-21 18:56:00|24.88|24.8|24.88|24.8|24.88|24.8|24.86|24.78|0
1642791370000|2022-01-21 18:56:10|24.86|24.78|24.88|24.8|24.88|24.8|24.86|24.78|0
1642791380000|2022-01-21 18:56:20|24.86|24.78|24.91|24.83|24.91|24.83|24.86|24.78|0
1642791390000|2022-01-21 18:56:30|24.93|24.85|24.91|24.83|24.93|24.85|24.91|24.83|0
1642791410000|2022-01-21 18:56:50|24.89|24.81|24.91|24.83|24.91|24.83|24.87|24.79|0
1642791420000|2022-01-21 18:57:00|24.89|24.81|24.89|24.81|24.91|24.83|24.87|24.79|0
1642791430000|2022-01-21 18:57:10|24.91|24.83|24.89|24.81|24.91|24.83|24.87|24.79|0
1642791440000|2022-01-21 18:57:20|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1642791460000|2022-01-21 18:57:40|24.89|24.81|24.84|24.76|24.89|24.81|24.82|24.74|0
1642791470000|2022-01-21 18:57:50|24.86|24.78|24.86|24.78|24.86|24.78|24.84|24.76|0
1642791480000|2022-01-21 18:58:00|24.88|24.8|24.86|24.78|24.88|24.8|24.86|24.78|0
1642791490000|2022-01-21 18:58:10|24.88|24.8|24.88|24.8|24.91|24.83|24.88|24.8|1
1642791500000|2022-01-21 18:58:20|24.86|24.78|24.91|24.83|24.91|24.83|24.86|24.78|0
1642791510000|2022-01-21 18:58:30|24.93|24.85|24.93|24.85|24.93|24.85|24.91|24.83|0
1642791520000|2022-01-21 18:58:40|24.96|24.88|25.01|24.93|25.01|24.93|24.96|24.88|0
1642791530000|2022-01-21 18:58:50|25.03|24.95|25.01|24.93|25.05|24.97|25.01|24.93|0
1642791540000|2022-01-21 18:59:00|25.03|24.95|25.01|24.93|25.05|24.97|25.01|24.93|0
1642791550000|2022-01-21 18:59:10|25.03|24.95|25.05|24.97|25.05|24.97|25.01|24.93|0
1642791560000|2022-01-21 18:59:20|25.06|24.98|25.11|25.03|25.11|25.03|25.06|24.98|0
1642791570000|2022-01-21 18:59:30|25.1|25.02|25.06|24.98|25.1|25.02|25.06|24.98|0
1642791580000|2022-01-21 18:59:40|25.08|25|25.06|24.98|25.08|25|25.06|24.98|0
1642791590000|2022-01-21 18:59:50|25.03|24.95|25.01|24.93|25.05|24.97|25.01|24.93|1
1642791600000|2022-01-21 19:00:00|25.03|24.95|24.96|24.88|25.03|24.95|24.96|24.88|0
1642791610000|2022-01-21 19:00:10|24.98|24.9|25.01|24.93|25.01|24.93|24.98|24.9|1
1642791620000|2022-01-21 19:00:20|24.96|24.88|25.01|24.93|25.01|24.93|24.96|24.88|0
1642791630000|2022-01-21 19:00:30|24.98|24.9|24.98|24.9|24.98|24.9|24.96|24.88|0
1642791640000|2022-01-21 19:00:40|25.01|24.93|25.01|24.93|25.01|24.93|24.96|24.88|0
1642791650000|2022-01-21 19:00:50|24.98|24.9|24.98|24.9|25.01|24.93|24.96|24.88|0
1642791660000|2022-01-21 19:01:00|24.96|24.88|24.98|24.9|25.03|24.95|24.96|24.88|1
1642791670000|2022-01-21 19:01:10|25.01|24.93|25.03|24.95|25.06|24.98|24.98|24.9|0
1642791680000|2022-01-21 19:01:20|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1642791700000|2022-01-21 19:01:40|25.03|24.95|25.06|24.98|25.06|24.98|25.03|24.95|0
1642791710000|2022-01-21 19:01:50|25.03|24.95|25.03|24.95|25.06|24.98|25.01|24.93|0
1642791720000|2022-01-21 19:02:00|25.01|24.93|25.06|24.98|25.06|24.98|25.01|24.93|2
1642791730000|2022-01-21 19:02:10|25.03|24.95|25.03|24.95|25.06|24.98|25.03|24.95|0
1642791740000|2022-01-21 19:02:20|25.05|24.97|25.03|24.95|25.05|24.97|25.01|24.93|0
1642791750000|2022-01-21 19:02:30|25.01|24.93|25.01|24.93|25.05|24.97|25.01|24.93|0
1642791760000|2022-01-21 19:02:40|25.03|24.95|25.03|24.95|25.03|24.95|25.01|24.93|0
1642791770000|2022-01-21 19:02:50|25.01|24.93|25.01|24.93|25.03|24.95|25.01|24.93|0
1642791780000|2022-01-21 19:03:00|24.98|24.9|24.96|24.88|24.98|24.9|24.96|24.88|0
1642791790000|2022-01-21 19:03:10|24.94|24.86|24.98|24.9|25|24.92|24.93|24.85|0
1642791800000|2022-01-21 19:03:20|25|24.92|25.06|24.98|25.06|24.98|25|24.92|0
1642791820000|2022-01-21 19:03:40|25.03|24.95|25.03|24.95|25.06|24.98|25.01|24.93|0
1642791830000|2022-01-21 19:03:50|25.01|24.93|25.01|24.93|25.03|24.95|24.98|24.9|0
1642791840000|2022-01-21 19:04:00|24.98|24.9|24.96|24.88|25.01|24.93|24.91|24.83|2
1642791850000|2022-01-21 19:04:10|24.93|24.85|24.96|24.88|24.96|24.88|24.93|24.85|0
1642791860000|2022-01-21 19:04:20|24.93|24.85|24.93|24.85|24.96|24.88|24.93|24.85|0
1642791880000|2022-01-21 19:04:40|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|0
1642791900000|2022-01-21 19:05:00|24.98|24.9|24.93|24.85|24.98|24.9|24.91|24.83|0
1642791910000|2022-01-21 19:05:10|24.91|24.83|24.91|24.83|24.96|24.88|24.88|24.8|0
1642791920000|2022-01-21 19:05:20|24.93|24.85|24.91|24.83|24.93|24.85|24.88|24.8|0
1642791930000|2022-01-21 19:05:30|24.88|24.8|24.88|24.8|24.88|24.8|24.86|24.78|0
1642791940000|2022-01-21 19:05:40|24.86|24.78|24.88|24.8|24.88|24.8|24.86|24.78|0
1642791950000|2022-01-21 19:05:50|24.86|24.78|24.86|24.78|24.88|24.8|24.86|24.78|0
1642791960000|2022-01-21 19:06:00|24.81|24.73|24.81|24.73|24.83|24.75|24.79|24.71|2
1642791970000|2022-01-21 19:06:10|24.79|24.71|24.76|24.68|24.81|24.73|24.76|24.68|0
1642791980000|2022-01-21 19:06:20|24.77|24.69|24.79|24.71|24.79|24.71|24.77|24.69|0
1642791990000|2022-01-21 19:06:30|24.77|24.69|24.81|24.73|24.81|24.73|24.77|24.69|1
1642792000000|2022-01-21 19:06:40|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1642792010000|2022-01-21 19:06:50|24.82|24.74|24.86|24.78|24.86|24.78|24.81|24.73|0
1642792020000|2022-01-21 19:07:00|24.87|24.79|24.96|24.88|24.96|24.88|24.87|24.79|0
1642792030000|2022-01-21 19:07:10|24.92|24.84|24.93|24.85|24.96|24.88|24.91|24.83|0
1642792040000|2022-01-21 19:07:20|24.91|24.83|24.96|24.88|24.96|24.88|24.91|24.83|0
1642792060000|2022-01-21 19:07:40|24.91|24.83|24.91|24.83|24.93|24.85|24.91|24.83|1
1642792080000|2022-01-21 19:08:00|24.93|24.85|24.93|24.85|24.96|24.88|24.91|24.83|1
1642792090000|2022-01-21 19:08:10|24.91|24.83|24.96|24.88|24.96|24.88|24.91|24.83|1
1642792110000|2022-01-21 19:08:30|24.98|24.9|24.96|24.88|24.98|24.9|24.96|24.88|0
1642792120000|2022-01-21 19:08:40|24.98|24.9|24.96|24.88|24.98|24.9|24.96|24.88|0
1642792130000|2022-01-21 19:08:50|24.98|24.9|24.96|24.88|24.98|24.9|24.96|24.88|0
1642792140000|2022-01-21 19:09:00|24.98|24.9|24.96|24.88|24.98|24.9|24.96|24.88|0
1642792160000|2022-01-21 19:09:20|24.93|24.85|24.93|24.85|24.93|24.85|24.91|24.83|0
1642792170000|2022-01-21 19:09:30|24.96|24.88|24.93|24.85|24.96|24.88|24.91|24.83|1
1642792180000|2022-01-21 19:09:40|24.96|24.88|24.96|24.88|24.96|24.88|24.93|24.85|0
1642792190000|2022-01-21 19:09:50|24.93|24.85|24.96|24.88|24.96|24.88|24.93|24.85|1
1642792200000|2022-01-21 19:10:00|24.93|24.85|24.91|24.83|24.96|24.88|24.91|24.83|0
1642792210000|2022-01-21 19:10:10|24.93|24.85|24.93|24.85|24.96|24.88|24.91|24.83|0
1642792220000|2022-01-21 19:10:20|24.91|24.83|24.91|24.83|24.91|24.83|24.88|24.8|0
1642792240000|2022-01-21 19:10:40|24.89|24.81|24.91|24.83|24.91|24.83|24.89|24.81|1
1642792250000|2022-01-21 19:10:50|24.93|24.85|24.93|24.85|24.96|24.88|24.93|24.85|0
1642792260000|2022-01-21 19:11:00|24.91|24.83|24.93|24.85|24.93|24.85|24.91|24.83|0
1642792270000|2022-01-21 19:11:10|24.91|24.83|24.91|24.83|24.93|24.85|24.91|24.83|0
1642792280000|2022-01-21 19:11:20|24.93|24.85|24.93|24.85|24.93|24.85|24.91|24.83|0
1642792290000|2022-01-21 19:11:30|24.95|24.87|24.93|24.85|24.96|24.88|24.91|24.83|0
1642792300000|2022-01-21 19:11:40|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|0
1642792310000|2022-01-21 19:11:50|24.98|24.9|24.96|24.88|24.98|24.9|24.96|24.88|0
1642792340000|2022-01-21 19:12:20|24.98|24.9|25|24.92|25|24.92|24.98|24.9|20
1642792350000|2022-01-21 19:12:30|24.98|24.9|25|24.92|25|24.92|24.98|24.9|0
1642792360000|2022-01-21 19:12:40|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|0
1642792370000|2022-01-21 19:12:50|24.98|24.9|24.98|24.9|25|24.92|24.98|24.9|0
1642792380000|2022-01-21 19:13:00|25|24.92|25.01|24.93|25.01|24.93|25|24.92|0
1642792390000|2022-01-21 19:13:10|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|0
1642792400000|2022-01-21 19:13:20|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|0
1642792410000|2022-01-21 19:13:30|24.93|24.85|24.91|24.83|24.93|24.85|24.91|24.83|0
1642792420000|2022-01-21 19:13:40|24.89|24.81|24.91|24.83|24.91|24.83|24.88|24.8|0
1642792440000|2022-01-21 19:14:00|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1642792450000|2022-01-21 19:14:10|24.91|24.83|24.91|24.83|24.91|24.83|24.88|24.8|0
1642792460000|2022-01-21 19:14:20|24.93|24.85|24.96|24.88|24.96|24.88|24.93|24.85|0
1642792470000|2022-01-21 19:14:30|24.98|24.9|24.96|24.88|25|24.92|24.96|24.88|0
1642792480000|2022-01-21 19:14:40|24.98|24.9|25|24.92|25|24.92|24.96|24.88|0
1642792490000|2022-01-21 19:14:50|24.98|24.9|24.96|24.88|24.98|24.9|24.96|24.88|0
1642792500000|2022-01-21 19:15:00|24.98|24.9|24.96|24.88|24.98|24.9|24.96|24.88|0
1642792510000|2022-01-21 19:15:10|24.93|24.85|24.96|24.88|24.96|24.88|24.93|24.85|0
1642792530000|2022-01-21 19:15:30|24.93|24.85|24.88|24.8|24.93|24.85|24.88|24.8|0
1642792540000|2022-01-21 19:15:40|24.91|24.83|24.91|24.83|24.91|24.83|24.88|24.8|0
1642792550000|2022-01-21 19:15:50|24.88|24.8|24.91|24.83|24.91|24.83|24.88|24.8|0
1642792560000|2022-01-21 19:16:00|24.96|24.88|24.96|24.88|24.96|24.88|24.93|24.85|1
1642792570000|2022-01-21 19:16:10|24.98|24.9|24.98|24.9|25|24.92|24.98|24.9|0
1642792580000|2022-01-21 19:16:20|24.96|24.88|25|24.92|25|24.92|24.96|24.88|0
1642792590000|2022-01-21 19:16:30|24.98|24.9|24.98|24.9|24.98|24.9|24.96|24.88|0
1642792600000|2022-01-21 19:16:40|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|0
1642792610000|2022-01-21 19:16:50|24.98|24.9|24.98|24.9|24.98|24.9|24.96|24.88|1
1642792620000|2022-01-21 19:17:00|24.96|24.88|25|24.92|25|24.92|24.96|24.88|0
1642792630000|2022-01-21 19:17:10|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|0
1642792680000|2022-01-21 19:18:00|25|24.92|25.01|24.93|25.01|24.93|25|24.92|6
1642792690000|2022-01-21 19:18:10|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|18
1642792700000|2022-01-21 19:18:20|25.03|24.95|25.03|24.95|25.05|24.97|25.03|24.95|1
1642792710000|2022-01-21 19:18:30|25.05|24.97|25.06|24.98|25.06|24.98|25.05|24.97|0
1642792720000|2022-01-21 19:18:40|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1642792730000|2022-01-21 19:18:50|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|0
1642792750000|2022-01-21 19:19:10|24.98|24.9|24.98|24.9|25.01|24.93|24.98|24.9|0
1642792760000|2022-01-21 19:19:20|25.01|24.93|25.01|24.93|25.01|24.93|24.98|24.9|0
1642792780000|2022-01-21 19:19:40|25.03|24.95|25.06|24.98|25.06|24.98|25.03|24.95|13
1642792790000|2022-01-21 19:19:50|25.03|24.95|25.06|24.98|25.06|24.98|25.01|24.93|0
1642792800000|2022-01-21 19:20:00|25.03|24.95|25.06|24.98|25.06|24.98|25.03|24.95|0
1642792810000|2022-01-21 19:20:10|25.1|25.02|25.11|25.03|25.11|25.03|25.1|25.02|6
1642792820000|2022-01-21 19:20:20|25.15|25.07|25.11|25.03|25.15|25.07|25.11|25.03|4
1642792830000|2022-01-21 19:20:30|25.15|25.07|25.11|25.03|25.15|25.07|25.11|25.03|10
1642792850000|2022-01-21 19:20:50|25.08|25|25.06|24.98|25.08|25|25.03|24.95|0
1642792860000|2022-01-21 19:21:00|25.03|24.95|24.96|24.88|25.03|24.95|24.96|24.88|0
1642792870000|2022-01-21 19:21:10|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|0
1642792880000|2022-01-21 19:21:20|25.01|24.93|24.98|24.9|25.01|24.93|24.98|24.9|0
1642792890000|2022-01-21 19:21:30|25.01|24.93|24.98|24.9|25.01|24.93|24.98|24.9|1
1642792900000|2022-01-21 19:21:40|25.01|24.93|25.01|24.93|25.01|24.93|24.98|24.9|0
1642792910000|2022-01-21 19:21:50|24.98|24.9|24.98|24.9|25.01|24.93|24.98|24.9|0
1642792920000|2022-01-21 19:22:00|25.01|24.93|25.01|24.93|25.01|24.93|24.98|24.9|1
1642792970000|2022-01-21 19:22:50|24.98|24.9|24.98|24.9|25.01|24.93|24.98|24.9|0
1642792980000|2022-01-21 19:23:00|25.01|24.93|25.01|24.93|25.01|24.93|24.98|24.9|0
1642792990000|2022-01-21 19:23:10|24.98|24.9|24.98|24.9|25.01|24.93|24.98|24.9|0
1642793000000|2022-01-21 19:23:20|24.96|24.88|24.98|24.9|24.98|24.9|24.96|24.88|0
1642793010000|2022-01-21 19:23:30|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|0
1642793030000|2022-01-21 19:23:50|24.93|24.85|24.93|24.85|24.93|24.85|24.91|24.83|0
1642793040000|2022-01-21 19:24:00|24.91|24.83|24.91|24.83|24.91|24.83|24.88|24.8|0
1642793050000|2022-01-21 19:24:10|24.88|24.8|24.86|24.78|24.88|24.8|24.86|24.78|0
1642793060000|2022-01-21 19:24:20|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1642793070000|2022-01-21 19:24:30|24.86|24.78|24.86|24.78|24.88|24.8|24.86|24.78|0
1642793080000|2022-01-21 19:24:40|24.84|24.76|24.86|24.78|24.86|24.78|24.84|24.76|0
1642793090000|2022-01-21 19:24:50|24.84|24.76|24.86|24.78|24.86|24.78|24.84|24.76|0
1642793110000|2022-01-21 19:25:10|24.88|24.8|24.88|24.8|24.91|24.83|24.86|24.78|8
1642793120000|2022-01-21 19:25:20|24.91|24.83|24.91|24.83|24.91|24.83|24.88|24.8|1
1642793140000|2022-01-21 19:25:40|24.95|24.87|24.96|24.88|24.96|24.88|24.95|24.87|2
1642793150000|2022-01-21 19:25:50|24.98|24.9|24.96|24.88|24.98|24.9|24.96|24.88|1
1642793160000|2022-01-21 19:26:00|24.98|24.9|24.96|24.88|24.98|24.9|24.96|24.88|0
1642793170000|2022-01-21 19:26:10|24.98|24.9|25|24.92|25|24.92|24.96|24.88|1
1642793180000|2022-01-21 19:26:20|25.01|24.93|25.07|24.99|25.07|24.99|25.01|24.93|0
1642793190000|2022-01-21 19:26:30|25.05|24.97|25.1|25.02|25.1|25.02|25.05|24.97|0
1642793200000|2022-01-21 19:26:40|25.12|25.04|25.1|25.02|25.12|25.04|25.1|25.02|0
1642793210000|2022-01-21 19:26:50|25.12|25.04|25.1|25.02|25.12|25.04|25.1|25.02|1
1642793220000|2022-01-21 19:27:00|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|1
1642793230000|2022-01-21 19:27:10|25.17|25.09|25.15|25.07|25.17|25.09|25.15|25.07|0
1642793250000|2022-01-21 19:27:30|25.17|25.09|25.15|25.07|25.17|25.09|25.15|25.07|0
1642793270000|2022-01-21 19:27:50|25.2|25.12|25.2|25.12|25.2|25.12|25.2|25.12|7
1642793300000|2022-01-21 19:28:20|25.21|25.13|25.23|25.15|25.25|25.17|25.21|25.13|7
1642793310000|2022-01-21 19:28:30|25.21|25.13|25.25|25.17|25.25|25.17|25.21|25.13|1
1642793320000|2022-01-21 19:28:40|25.23|25.15|25.25|25.17|25.25|25.17|25.23|25.15|0
1642793330000|2022-01-21 19:28:50|25.23|25.15|25.25|25.17|25.25|25.17|25.23|25.15|0
1642793350000|2022-01-21 19:29:10|25.29|25.21|25.29|25.21|25.29|25.21|25.27|25.19|1
1642793390000|2022-01-21 19:29:50|25.3|25.22|25.3|25.22|25.3|25.22|25.29|25.21|7
1642793420000|2022-01-21 19:30:20|25.32|25.24|25.34|25.26|25.34|25.26|25.32|25.24|23
1642793440000|2022-01-21 19:30:40|||||||||1
1642793450000|2022-01-21 19:30:50|25.32|25.24|25.34|25.26|25.34|25.26|25.32|25.24|3
1642793460000|2022-01-21 19:31:00|25.32|25.24|25.34|25.26|25.34|25.26|25.32|25.24|6
1642793470000|2022-01-21 19:31:10|25.3|25.22|25.27|25.19|25.3|25.22|25.27|25.19|41
1642793480000|2022-01-21 19:31:20|25.29|25.21|25.27|25.19|25.29|25.21|25.27|25.19|0
1642793490000|2022-01-21 19:31:30|25.25|25.17|25.25|25.17|25.25|25.17|25.23|25.15|0
1642793500000|2022-01-21 19:31:40|25.27|25.19|25.29|25.21|25.29|25.21|25.27|25.19|5
1642793520000|2022-01-21 19:32:00|25.27|25.19|25.25|25.17|25.27|25.19|25.25|25.17|4
1642793530000|2022-01-21 19:32:10|25.29|25.21|25.23|25.15|25.29|25.21|25.23|25.15|7
1642793540000|2022-01-21 19:32:20|25.25|25.17|25.25|25.17|25.25|25.17|25.23|25.15|0
1642793550000|2022-01-21 19:32:30|25.23|25.15|25.25|25.17|25.25|25.17|25.23|25.15|0
1642793560000|2022-01-21 19:32:40|||||||||1
1642793580000|2022-01-21 19:33:00|25.23|25.15|25.23|25.15|25.23|25.15|25.21|25.13|0
1642793590000|2022-01-21 19:33:10|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|0
1642793700000|2022-01-21 19:35:00|25.25|25.17|25.25|25.17|25.25|25.17|25.25|25.17|10
1642793710000|2022-01-21 19:35:10|25.27|25.19|25.32|25.24|25.32|25.24|25.27|25.19|0
1642793720000|2022-01-21 19:35:20|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|1
1642793730000|2022-01-21 19:35:30|25.32|25.24|25.3|25.22|25.32|25.24|25.3|25.22|0
1642793740000|2022-01-21 19:35:40|25.27|25.19|25.27|25.19|25.27|25.19|25.27|25.19|0
1642793750000|2022-01-21 19:35:50|25.3|25.22|25.28|25.2|25.3|25.22|25.28|25.2|0
1642793760000|2022-01-21 19:36:00|25.26|25.18|25.23|25.15|25.28|25.2|25.23|25.15|0
1642793770000|2022-01-21 19:36:10|25.25|25.17|25.28|25.2|25.28|25.2|25.25|25.17|0
1642793780000|2022-01-21 19:36:20|25.26|25.18|25.28|25.2|25.3|25.22|25.26|25.18|2
1642793790000|2022-01-21 19:36:30|25.26|25.18|25.21|25.13|25.28|25.2|25.21|25.13|0
1642793800000|2022-01-21 19:36:40|25.23|25.15|25.16|25.08|25.25|25.17|25.16|25.08|2
1642793810000|2022-01-21 19:36:50|25.13|25.05|25.13|25.05|25.16|25.08|25.13|25.05|0
1642793820000|2022-01-21 19:37:00|25.15|25.07|25.11|25.03|25.16|25.08|25.08|25|0
1642793830000|2022-01-21 19:37:10|25.08|25|25.08|25|25.11|25.03|25.08|25|0
1642793840000|2022-01-21 19:37:20|25.11|25.03|25.11|25.03|25.11|25.03|25.08|25|0
1642793850000|2022-01-21 19:37:30|25.13|25.05|25.13|25.05|25.15|25.07|25.13|25.05|0
1642793860000|2022-01-21 19:37:40|25.15|25.07|25.18|25.1|25.2|25.12|25.15|25.07|0
1642793870000|2022-01-21 19:37:50|25.16|25.08|25.18|25.1|25.2|25.12|25.16|25.08|0
1642793880000|2022-01-21 19:38:00|25.16|25.08|25.11|25.03|25.18|25.1|25.11|25.03|0
1642793890000|2022-01-21 19:38:10|25.13|25.05|25.15|25.07|25.15|25.07|25.13|25.05|0
1642793900000|2022-01-21 19:38:20|25.13|25.05|25.15|25.07|25.15|25.07|25.13|25.05|0
1642793910000|2022-01-21 19:38:30|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1642793920000|2022-01-21 19:38:40|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1642793930000|2022-01-21 19:38:50|25.1|25.02|25.11|25.03|25.13|25.05|25.1|25.02|0
1642793940000|2022-01-21 19:39:00|25.13|25.05|25.15|25.07|25.15|25.07|25.11|25.03|1
1642793950000|2022-01-21 19:39:10|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1642793960000|2022-01-21 19:39:20|25.13|25.05|25.08|25|25.13|25.05|25.08|25|0
1642793970000|2022-01-21 19:39:30|25.11|25.03|25.11|25.03|25.11|25.03|25.08|25|0
1642793990000|2022-01-21 19:39:50|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1642794000000|2022-01-21 19:40:00|25.11|25.03|25.08|25|25.11|25.03|25.08|25|0
1642794010000|2022-01-21 19:40:10|25.06|24.98|25.03|24.95|25.06|24.98|25.01|24.93|0
1642794020000|2022-01-21 19:40:20|25.05|24.97|25.1|25.02|25.1|25.02|25.05|24.97|0
1642794030000|2022-01-21 19:40:30|25.11|25.03|25.15|25.07|25.15|25.07|25.11|25.03|0
1642794040000|2022-01-21 19:40:40|25.13|25.05|25.15|25.07|25.15|25.07|25.13|25.05|0
1642794050000|2022-01-21 19:40:50|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1642794060000|2022-01-21 19:41:00|25.15|25.07|25.08|25|25.15|25.07|25.06|24.98|0
1642794070000|2022-01-21 19:41:10|25.1|25.02|25.11|25.03|25.13|25.05|25.08|25|0
1642794080000|2022-01-21 19:41:20|25.13|25.05|25.11|25.03|25.13|25.05|25.11|25.03|0
1642794090000|2022-01-21 19:41:30|25.13|25.05|25.15|25.07|25.15|25.07|25.11|25.03|1
1642794100000|2022-01-21 19:41:40|25.13|25.05|25.15|25.07|25.15|25.07|25.13|25.05|0
1642794110000|2022-01-21 19:41:50|25.16|25.08|25.13|25.05|25.16|25.08|25.13|25.05|0
1642794120000|2022-01-21 19:42:00|25.15|25.07|25.18|25.1|25.18|25.1|25.13|25.05|0
1642794130000|2022-01-21 19:42:10|25.2|25.12|25.18|25.1|25.2|25.12|25.18|25.1|0
1642794140000|2022-01-21 19:42:20|25.2|25.12|25.13|25.05|25.2|25.12|25.11|25.03|0
1642794150000|2022-01-21 19:42:30|25.16|25.08|25.16|25.08|25.16|25.08|25.13|25.05|0
1642794160000|2022-01-21 19:42:40|25.13|25.05|25.13|25.05|25.16|25.08|25.11|25.03|0
1642794170000|2022-01-21 19:42:50|25.11|25.03|25.1|25.02|25.11|25.03|25.06|24.98|1
1642794180000|2022-01-21 19:43:00|25.11|25.03|25.03|24.95|25.11|25.03|25.03|24.95|0
1642794190000|2022-01-21 19:43:10|25.06|24.98|25.06|24.98|25.08|25|25.06|24.98|0
1642794200000|2022-01-21 19:43:20|25.08|25|25.08|25|25.1|25.02|25.08|25|0
1642794210000|2022-01-21 19:43:30|25.1|25.02|25.11|25.03|25.13|25.05|25.1|25.02|0
1642794220000|2022-01-21 19:43:40|25.15|25.07|25.11|25.03|25.15|25.07|25.11|25.03|1
1642794230000|2022-01-21 19:43:50|25.13|25.05|25.15|25.07|25.15|25.07|25.13|25.05|0
1642794240000|2022-01-21 19:44:00|25.13|25.05|25.16|25.08|25.18|25.1|25.13|25.05|0
1642794250000|2022-01-21 19:44:10|25.18|25.1|25.16|25.08|25.18|25.1|25.16|25.08|0
1642794260000|2022-01-21 19:44:20|25.18|25.1|25.18|25.1|25.18|25.1|25.16|25.08|0
1642794270000|2022-01-21 19:44:30|25.16|25.08|25.16|25.08|25.18|25.1|25.16|25.08|0
1642794280000|2022-01-21 19:44:40|25.14|25.06|25.16|25.08|25.16|25.08|25.14|25.06|1
1642794290000|2022-01-21 19:44:50|25.14|25.06|25.16|25.08|25.16|25.08|25.14|25.06|0
1642794300000|2022-01-21 19:45:00|25.14|25.06|25.16|25.08|25.16|25.08|25.14|25.06|1
1642794310000|2022-01-21 19:45:10|25.14|25.06|25.11|25.03|25.16|25.08|25.11|25.03|0
1642794320000|2022-01-21 19:45:20|25.13|25.05|25.11|25.03|25.13|25.05|25.09|25.01|0
1642794330000|2022-01-21 19:45:30|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1642794340000|2022-01-21 19:45:40|25.15|25.07|25.13|25.05|25.15|25.07|25.11|25.03|0
1642794350000|2022-01-21 19:45:50|25.15|25.07|25.16|25.08|25.16|25.08|25.13|25.05|0
1642794360000|2022-01-21 19:46:00|25.18|25.1|25.11|25.03|25.18|25.1|25.09|25.01|0
1642794370000|2022-01-21 19:46:10|25.09|25.01|25.11|25.03|25.11|25.03|25.09|25.01|0
1642794380000|2022-01-21 19:46:20|25.13|25.05|25.13|25.05|25.15|25.07|25.13|25.05|0
1642794390000|2022-01-21 19:46:30|25.15|25.07|25.11|25.03|25.16|25.08|25.09|25.01|1
1642794400000|2022-01-21 19:46:40|25.13|25.05|25.11|25.03|25.13|25.05|25.09|25.01|0
1642794410000|2022-01-21 19:46:50|25.09|25.01|25.09|25.01|25.11|25.03|25.09|25.01|0
1642794420000|2022-01-21 19:47:00|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1642794430000|2022-01-21 19:47:10|25.09|25.01|25.06|24.98|25.09|25.01|25.06|24.98|0
1642794440000|2022-01-21 19:47:20|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1642794450000|2022-01-21 19:47:30|25.11|25.03|25.09|25.01|25.11|25.03|25.06|24.98|0
1642794460000|2022-01-21 19:47:40|25.11|25.03|25.11|25.03|25.11|25.03|25.09|25.01|0
1642794480000|2022-01-21 19:48:00|25.15|25.07|25.15|25.07|25.15|25.07|25.11|25.03|0
1642794490000|2022-01-21 19:48:10|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|0
1642794500000|2022-01-21 19:48:20|25.14|25.06|25.11|25.03|25.14|25.06|25.11|25.03|0
1642794510000|2022-01-21 19:48:30|25.14|25.06|25.14|25.06|25.16|25.08|25.11|25.03|0
1642794520000|2022-01-21 19:48:40|25.16|25.08|25.14|25.06|25.16|25.08|25.14|25.06|0
1642794530000|2022-01-21 19:48:50|25.11|25.03|25.14|25.06|25.14|25.06|25.11|25.03|0
1642794540000|2022-01-21 19:49:00|25.11|25.03|25.06|24.98|25.11|25.03|25.06|24.98|0
1642794550000|2022-01-21 19:49:10|25.04|24.96|25.04|24.96|25.06|24.98|25.04|24.96|0
1642794560000|2022-01-21 19:49:20|25.06|24.98|25.02|24.94|25.06|24.98|25.02|24.94|0
1642794570000|2022-01-21 19:49:30|25.04|24.96|25.06|24.98|25.06|24.98|25.04|24.96|0
1642794580000|2022-01-21 19:49:40|25.02|24.94|25.06|24.98|25.06|24.98|25.02|24.94|3
1642794590000|2022-01-21 19:49:50|25.04|24.96|25.04|24.96|25.04|24.96|25.02|24.94|0
1642794600000|2022-01-21 19:50:00|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1642794610000|2022-01-21 19:50:10|25.09|25.01|25.04|24.96|25.09|25.01|25.02|24.94|0
1642794620000|2022-01-21 19:50:20|25.06|24.98|25.09|25.01|25.09|25.01|25.02|24.94|0
1642794630000|2022-01-21 19:50:30|25.06|24.98|25.09|25.01|25.09|25.01|25.06|24.98|0
1642794640000|2022-01-21 19:50:40|25.06|24.98|25.09|25.01|25.11|25.03|25.06|24.98|0
1642794650000|2022-01-21 19:50:50|25.06|24.98|25.06|24.98|25.09|25.01|25.04|24.96|29
1642794660000|2022-01-21 19:51:00|25.09|25.01|25.11|25.03|25.13|25.05|25.06|24.98|0
1642794670000|2022-01-21 19:51:10|25.13|25.05|25.15|25.07|25.15|25.07|25.11|25.03|1
1642794680000|2022-01-21 19:51:20|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|0
1642794700000|2022-01-21 19:51:40|25.18|25.1|25.16|25.08|25.18|25.1|25.16|25.08|0
1642794710000|2022-01-21 19:51:50|25.18|25.1|25.16|25.08|25.18|25.1|25.16|25.08|0
1642794720000|2022-01-21 19:52:00|25.18|25.1|25.18|25.1|25.2|25.12|25.16|25.08|0
1642794730000|2022-01-21 19:52:10|25.2|25.12|25.16|25.08|25.2|25.12|25.16|25.08|0
1642794740000|2022-01-21 19:52:20|25.18|25.1|25.2|25.12|25.2|25.12|25.16|25.08|4
1642794750000|2022-01-21 19:52:30|25.25|25.17|25.25|25.17|25.25|25.17|25.25|25.17|3
1642794770000|2022-01-21 19:52:50|25.23|25.15|25.25|25.17|25.25|25.17|25.23|25.15|3
1642794790000|2022-01-21 19:53:10|25.23|25.15|25.21|25.13|25.25|25.17|25.21|25.13|22
1642794800000|2022-01-21 19:53:20|25.19|25.11|25.21|25.13|25.21|25.13|25.19|25.11|0
1642794820000|2022-01-21 19:53:40|25.25|25.17|25.25|25.17|25.25|25.17|25.23|25.15|3
1642794830000|2022-01-21 19:53:50|25.23|25.15|25.23|25.15|25.25|25.17|25.21|25.13|0
1642794840000|2022-01-21 19:54:00|25.25|25.17|25.23|25.15|25.25|25.17|25.23|25.15|0
1642794850000|2022-01-21 19:54:10|25.25|25.17|25.25|25.17|25.25|25.17|25.23|25.15|0
1642794860000|2022-01-21 19:54:20|25.26|25.18|25.26|25.18|25.26|25.18|25.26|25.18|0
1642794870000|2022-01-21 19:54:30|25.28|25.2|25.26|25.18|25.28|25.2|25.26|25.18|4
1642794880000|2022-01-21 19:54:40|||||||||2
1642794890000|2022-01-21 19:54:50|25.28|25.2|25.26|25.18|25.28|25.2|25.26|25.18|1
1642794900000|2022-01-21 19:55:00|25.28|25.2|25.28|25.2|25.28|25.2|25.26|25.18|0
1642794910000|2022-01-21 19:55:10|25.3|25.22|25.28|25.2|25.3|25.22|25.26|25.18|0
1642794920000|2022-01-21 19:55:20|25.26|25.18|25.26|25.18|25.28|25.2|25.26|25.18|0
1642794940000|2022-01-21 19:55:40|25.24|25.16|25.21|25.13|25.24|25.16|25.21|25.13|3
1642794960000|2022-01-21 19:56:00|25.26|25.18|25.28|25.2|25.28|25.2|25.26|25.18|8
1642794970000|2022-01-21 19:56:10|25.26|25.18|25.26|25.18|25.26|25.18|25.26|25.18|0
1642794980000|2022-01-21 19:56:20|25.24|25.16|25.26|25.18|25.26|25.18|25.24|25.16|0
1642794990000|2022-01-21 19:56:30|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|0
1642795010000|2022-01-21 19:56:50|25.3|25.22|25.31|25.23|25.31|25.23|25.3|25.22|0
1642795020000|2022-01-21 19:57:00|25.33|25.25|25.35|25.27|25.35|25.27|25.31|25.23|7
1642795130000|2022-01-21 19:58:50|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|84
1642795140000|2022-01-21 19:59:00|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|41
1642795150000|2022-01-21 19:59:10|25.42|25.34|25.46|25.38|25.46|25.38|25.42|25.34|19
1642795160000|2022-01-21 19:59:20|25.47|25.39|25.49|25.41|25.49|25.41|25.47|25.39|1
1642795170000|2022-01-21 19:59:30|25.46|25.38|25.55|25.47|25.55|25.47|25.46|25.38|2
1642795180000|2022-01-21 19:59:40|25.58|25.5|25.57|25.49|25.58|25.5|25.57|25.49|0
1642795200000|2022-01-21 20:00:00|25.59|25.51|25.57|25.49|25.59|25.51|25.57|25.49|0
1642795210000|2022-01-21 20:00:10|25.59|25.51|25.57|25.49|25.59|25.51|25.57|25.49|0
1642795220000|2022-01-21 20:00:20|25.58|25.5|25.58|25.5|25.6|25.52|25.58|25.5|1
1642795240000|2022-01-21 20:00:40|25.55|25.47|25.54|25.46|25.57|25.49|25.54|25.46|0
1642795250000|2022-01-21 20:00:50|25.5|25.42|25.55|25.47|25.55|25.47|25.5|25.42|7
1642795260000|2022-01-21 20:01:00|25.54|25.46|25.52|25.44|25.55|25.47|25.5|25.42|3
1642795270000|2022-01-21 20:01:10|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|0
1642795300000|2022-01-21 20:01:40|25.48|25.4|25.48|25.4|25.5|25.42|25.48|25.4|0
1642795310000|2022-01-21 20:01:50|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|0
1642795320000|2022-01-21 20:02:00|25.48|25.4|25.48|25.4|25.5|25.42|25.48|25.4|0
1642795350000|2022-01-21 20:02:30|25.5|25.42|25.48|25.4|25.5|25.42|25.48|25.4|2
1642795360000|2022-01-21 20:02:40|25.54|25.29|25.48|25.4|25.54|25.4|25.48|25.29|19
1642795370000|2022-01-21 20:02:50|||||||||4
1642795380000|2022-01-21 20:03:00|25.45|25.37|25.48|25.4|25.48|25.4|25.45|25.37|0
1642795390000|2022-01-21 20:03:10|25.5|25.42|25.5|25.42|25.5|25.42|25.48|25.4|0
1642795410000|2022-01-21 20:03:30|25.55|25.47|25.57|25.49|25.57|25.49|25.55|25.47|15
1642795420000|2022-01-21 20:03:40|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|0
1642795430000|2022-01-21 20:03:50|25.57|25.49|25.5|25.42|25.57|25.49|25.5|25.42|0
1642795450000|2022-01-21 20:04:10|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|0
1642795460000|2022-01-21 20:04:20|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|0
1642795470000|2022-01-21 20:04:30|25.57|25.49|25.57|25.49|25.57|25.49|25.57|25.49|0
1642795480000|2022-01-21 20:04:40|25.62|25.54|25.62|25.54|25.62|25.54|25.57|25.49|0
1642795490000|2022-01-21 20:04:50|||||||||2
1642795530000|2022-01-21 20:05:30|25.68|25.6|25.69|25.61|25.69|25.61|25.68|25.6|18
1642795540000|2022-01-21 20:05:40|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|10
1642795550000|2022-01-21 20:05:50|25.6|25.52|25.62|25.54|25.62|25.54|25.6|25.52|0
1642795560000|2022-01-21 20:06:00|25.64|25.56|25.64|25.56|25.64|25.56|25.62|25.54|0
1642795570000|2022-01-21 20:06:10|25.62|25.54|25.64|25.56|25.64|25.56|25.62|25.54|0
1642795580000|2022-01-21 20:06:20|25.65|25.57|25.7|25.62|25.7|25.62|25.65|25.57|1
1642795590000|2022-01-21 20:06:30|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|6
1642795600000|2022-01-21 20:06:40|25.77|25.69|25.77|25.69|25.77|25.69|25.74|25.66|0
1642795610000|2022-01-21 20:06:50|25.74|25.66|25.77|25.69|25.77|25.69|25.74|25.66|0
1642795620000|2022-01-21 20:07:00|25.74|25.66|25.77|25.69|25.77|25.69|25.74|25.66|0
1642795650000|2022-01-21 20:07:30|25.79|25.71|25.8|25.72|25.8|25.72|25.79|25.71|0
1642795670000|2022-01-21 20:07:50|25.79|25.71|25.8|25.72|25.8|25.72|25.79|25.71|0
1642795680000|2022-01-21 20:08:00|25.84|25.76|25.84|25.76|25.84|25.76|25.84|25.76|5
1642795720000|2022-01-21 20:08:40|25.89|25.81|25.89|25.81|25.89|25.81|25.89|25.81|4
1642795740000|2022-01-21 20:09:00|25.87|25.79|25.84|25.76|25.87|25.79|25.84|25.76|1
1642795750000|2022-01-21 20:09:10|25.86|25.78|25.83|25.75|25.86|25.78|25.83|25.75|5
1642795770000|2022-01-21 20:09:30|||||||||10
1642795780000|2022-01-21 20:09:40|25.82|25.74|25.82|25.74|25.82|25.74|25.82|25.74|4
1642795790000|2022-01-21 20:09:50|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|2
1642795800000|2022-01-21 20:10:00|25.88|25.8|25.88|25.8|25.88|25.8|25.88|25.8|21
1642795810000|2022-01-21 20:10:10|25.86|25.78|25.88|25.8|25.88|25.8|25.86|25.78|0
1642795820000|2022-01-21 20:10:20|||||||||1
1642795830000|2022-01-21 20:10:30|25.86|25.78|25.83|25.75|25.86|25.78|25.78|25.7|7
1642795840000|2022-01-21 20:10:40|25.81|25.73|25.79|25.71|25.81|25.73|25.79|25.71|7
1642795850000|2022-01-21 20:10:50|25.81|25.73|25.79|25.71|25.81|25.73|25.78|25.7|1
1642795860000|2022-01-21 20:11:00|25.77|25.69|25.74|25.66|25.77|25.69|25.72|25.64|0
1642795870000|2022-01-21 20:11:10|25.77|25.69|25.86|25.78|25.86|25.78|25.77|25.69|32
1642795880000|2022-01-21 20:11:20|25.88|25.8|25.86|25.78|25.88|25.8|25.86|25.78|0
1642795890000|2022-01-21 20:11:30|25.88|25.8|25.91|25.83|25.91|25.83|25.86|25.78|0
1642795900000|2022-01-21 20:11:40|25.88|25.8|25.88|25.8|25.91|25.83|25.88|25.8|0
1642795910000|2022-01-21 20:11:50|25.91|25.83|25.91|25.83|25.91|25.83|25.88|25.8|3
1642795920000|2022-01-21 20:12:00|25.93|25.85|25.93|25.85|25.93|25.85|25.91|25.83|0
1642795930000|2022-01-21 20:12:10|25.91|25.83|25.88|25.8|25.91|25.83|25.86|25.78|0
1642795940000|2022-01-21 20:12:20|25.86|25.78|25.96|25.88|25.96|25.88|25.86|25.78|9
1642795950000|2022-01-21 20:12:30|25.93|25.85|25.93|25.85|25.93|25.85|25.91|25.83|0
1642795960000|2022-01-21 20:12:40|25.91|25.83|25.86|25.78|25.91|25.83|25.86|25.78|0
1642795970000|2022-01-21 20:12:50|25.84|25.76|25.81|25.73|25.84|25.76|25.81|25.73|0
1642795980000|2022-01-21 20:13:00|25.83|25.75|25.91|25.83|25.91|25.83|25.83|25.75|0
1642795990000|2022-01-21 20:13:10|25.88|25.8|25.91|25.83|25.91|25.83|25.86|25.78|0
1642796000000|2022-01-21 20:13:20|25.88|25.8|25.86|25.78|25.88|25.8|25.86|25.78|0
1642796010000|2022-01-21 20:13:30|25.83|25.75|25.81|25.73|25.83|25.75|25.81|25.73|0
1642796020000|2022-01-21 20:13:40|25.83|25.75|25.81|25.73|25.83|25.75|25.81|25.73|0
1642796030000|2022-01-21 20:13:50|25.79|25.71|25.74|25.66|25.79|25.71|25.74|25.66|0
1642796040000|2022-01-21 20:14:00|25.72|25.64|25.76|25.68|25.76|25.68|25.72|25.64|8
1642796050000|2022-01-21 20:14:10|25.74|25.66|25.81|25.73|25.81|25.73|25.72|25.64|0
1642796060000|2022-01-21 20:14:20|25.79|25.71|25.77|25.69|25.81|25.73|25.77|25.69|0
1642796070000|2022-01-21 20:14:30|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|0
1642796080000|2022-01-21 20:14:40|25.74|25.66|25.76|25.68|25.76|25.68|25.72|25.64|0
1642796090000|2022-01-21 20:14:50|25.77|25.69|25.76|25.68|25.77|25.69|25.74|25.66|0
1642796100000|2022-01-21 20:15:00|25.79|25.71|25.81|25.73|25.81|25.73|25.79|25.71|1
1642796110000|2022-01-21 20:15:10|25.83|25.75|25.81|25.73|25.86|25.78|25.81|25.73|2
1642796120000|2022-01-21 20:15:20|25.83|25.75|25.86|25.78|25.86|25.78|25.81|25.73|1
1642796130000|2022-01-21 20:15:30|25.83|25.75|25.86|25.78|25.86|25.78|25.81|25.73|0
1642796140000|2022-01-21 20:15:40|25.83|25.75|25.91|25.83|25.91|25.83|25.81|25.73|0
1642796150000|2022-01-21 20:15:50|25.88|25.8|25.82|25.74|25.91|25.83|25.82|25.74|0
1642796160000|2022-01-21 20:16:00|25.77|25.69|25.77|25.69|25.79|25.71|25.76|25.68|0
1642796170000|2022-01-21 20:16:10|25.74|25.66|25.71|25.63|25.74|25.66|25.71|25.63|0
1642796180000|2022-01-21 20:16:20|25.69|25.61|25.69|25.61|25.71|25.63|25.67|25.59|1
1642796190000|2022-01-21 20:16:30|25.71|25.63|25.67|25.59|25.71|25.63|25.67|25.59|0
1642796200000|2022-01-21 20:16:40|25.64|25.56|25.62|25.54|25.64|25.56|25.62|25.54|1
1642796210000|2022-01-21 20:16:50|25.57|25.49|25.55|25.47|25.57|25.49|25.55|25.47|0
1642796220000|2022-01-21 20:17:00|25.53|25.45|25.57|25.49|25.57|25.49|25.53|25.45|3
1642796230000|2022-01-21 20:17:10|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|0
1642796240000|2022-01-21 20:17:20|25.53|25.45|25.5|25.42|25.55|25.47|25.5|25.42|1
1642796250000|2022-01-21 20:17:30|25.49|25.41|25.49|25.41|25.49|25.41|25.49|25.41|0
1642796260000|2022-01-21 20:17:40|25.45|25.37|25.47|25.39|25.47|25.39|25.42|25.34|16
1642796270000|2022-01-21 20:17:50|25.45|25.37|25.45|25.37|25.47|25.39|25.45|25.37|0
1642796280000|2022-01-21 20:18:00|25.47|25.39|25.45|25.37|25.47|25.39|25.45|25.37|0
1642796290000|2022-01-21 20:18:10|25.47|25.39|25.47|25.39|25.47|25.39|25.45|25.37|0
1642796300000|2022-01-21 20:18:20|25.45|25.37|25.47|25.39|25.47|25.39|25.45|25.37|0
1642796310000|2022-01-21 20:18:30|25.45|25.37|25.47|25.39|25.47|25.39|25.44|25.36|0
1642796320000|2022-01-21 20:18:40|25.49|25.41|25.47|25.39|25.52|25.44|25.47|25.39|0
1642796330000|2022-01-21 20:18:50|25.49|25.41|25.48|25.4|25.52|25.44|25.48|25.4|0
1642796340000|2022-01-21 20:19:00|25.5|25.42|25.52|25.44|25.54|25.46|25.5|25.42|1
1642796350000|2022-01-21 20:19:10|25.54|25.46|25.55|25.47|25.55|25.47|25.52|25.44|0
1642796360000|2022-01-21 20:19:20|25.57|25.49|25.62|25.54|25.62|25.54|25.57|25.49|0
1642796370000|2022-01-21 20:19:30|25.59|25.51|25.62|25.54|25.62|25.54|25.59|25.51|0
1642796380000|2022-01-21 20:19:40|25.59|25.51|25.59|25.51|25.62|25.54|25.57|25.49|1
1642796390000|2022-01-21 20:19:50|25.62|25.54|25.62|25.54|25.66|25.58|25.6|25.52|0
1642796400000|2022-01-21 20:20:00|25.64|25.56|25.67|25.59|25.67|25.59|25.62|25.54|0
1642796410000|2022-01-21 20:20:10|25.65|25.57|25.63|25.55|25.65|25.57|25.62|25.54|0
1642796420000|2022-01-21 20:20:20|25.65|25.57|25.72|25.64|25.72|25.64|25.63|25.55|2
1642796430000|2022-01-21 20:20:30|25.68|25.6|25.68|25.6|25.72|25.64|25.68|25.6|0
1642796440000|2022-01-21 20:20:40|25.7|25.62|25.68|25.6|25.72|25.64|25.63|25.55|0
1642796450000|2022-01-21 20:20:50|25.67|25.59|25.63|25.55|25.67|25.59|25.63|25.55|0
1642796460000|2022-01-21 20:21:00|25.6|25.52|25.58|25.5|25.6|25.52|25.58|25.5|0
1642796470000|2022-01-21 20:21:10|25.6|25.52|25.58|25.5|25.63|25.55|25.58|25.5|2
1642796480000|2022-01-21 20:21:20|25.6|25.52|25.6|25.52|25.6|25.52|25.58|25.5|0
1642796490000|2022-01-21 20:21:30|25.62|25.54|25.63|25.55|25.63|25.55|25.6|25.52|0
1642796500000|2022-01-21 20:21:40|25.65|25.57|25.67|25.59|25.67|25.59|25.63|25.55|0
1642796510000|2022-01-21 20:21:50|25.65|25.57|25.65|25.57|25.67|25.59|25.65|25.57|0
1642796520000|2022-01-21 20:22:00|25.63|25.55|25.58|25.5|25.65|25.57|25.58|25.5|0
1642796530000|2022-01-21 20:22:10|25.6|25.52|25.6|25.52|25.6|25.52|25.58|25.5|0
1642796540000|2022-01-21 20:22:20|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|0
1642796550000|2022-01-21 20:22:30|25.65|25.57|25.65|25.57|25.67|25.59|25.65|25.57|0
1642796560000|2022-01-21 20:22:40|25.63|25.55|25.72|25.64|25.72|25.64|25.63|25.55|0
1642796570000|2022-01-21 20:22:50|25.73|25.65|25.68|25.6|25.75|25.67|25.68|25.6|0
1642796580000|2022-01-21 20:23:00|25.7|25.62|25.68|25.6|25.7|25.62|25.68|25.6|0
1642796590000|2022-01-21 20:23:10|25.65|25.57|25.63|25.55|25.68|25.6|25.63|25.55|0
1642796600000|2022-01-21 20:23:20|25.6|25.52|25.58|25.5|25.6|25.52|25.53|25.45|1
1642796610000|2022-01-21 20:23:30|25.6|25.52|25.53|25.45|25.6|25.52|25.53|25.45|0
1642796620000|2022-01-21 20:23:40|25.51|25.43|25.6|25.52|25.6|25.52|25.51|25.43|0
1642796630000|2022-01-21 20:23:50|25.58|25.5|25.63|25.55|25.63|25.55|25.58|25.5|1
1642796640000|2022-01-21 20:24:00|25.6|25.52|25.53|25.45|25.63|25.55|25.53|25.45|1
1642796650000|2022-01-21 20:24:10|25.51|25.43|25.6|25.52|25.6|25.52|25.51|25.43|0
1642796660000|2022-01-21 20:24:20|25.62|25.54|25.62|25.54|25.62|25.54|25.6|25.52|0
1642796670000|2022-01-21 20:24:30|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|0
1642796680000|2022-01-21 20:24:40|25.62|25.54|25.6|25.52|25.62|25.54|25.6|25.52|0
1642796690000|2022-01-21 20:24:50|25.62|25.54|25.62|25.54|25.62|25.54|25.58|25.5|0
1642796700000|2022-01-21 20:25:00|25.6|25.52|25.67|25.59|25.67|25.59|25.6|25.52|1
1642796710000|2022-01-21 20:25:10|25.65|25.57|25.65|25.57|25.67|25.59|25.63|25.55|0
1642796720000|2022-01-21 20:25:20|25.67|25.59|25.65|25.57|25.67|25.59|25.63|25.55|0
1642796730000|2022-01-21 20:25:30|25.67|25.59|25.68|25.6|25.72|25.64|25.67|25.59|0
1642796740000|2022-01-21 20:25:40|25.67|25.59|25.68|25.6|25.7|25.62|25.67|25.59|0
1642796750000|2022-01-21 20:25:50|25.7|25.62|25.68|25.6|25.7|25.62|25.68|25.6|0
1642796760000|2022-01-21 20:26:00|25.7|25.62|25.65|25.57|25.7|25.62|25.63|25.55|0
1642796770000|2022-01-21 20:26:10|25.67|25.59|25.67|25.59|25.67|25.59|25.63|25.55|1
1642796790000|2022-01-21 20:26:30|25.65|25.57|25.67|25.59|25.67|25.59|25.65|25.57|0
1642796800000|2022-01-21 20:26:40|25.65|25.57|25.67|25.59|25.67|25.59|25.65|25.57|0
1642796810000|2022-01-21 20:26:50|25.69|25.61|25.67|25.59|25.69|25.61|25.65|25.57|0
1642796820000|2022-01-21 20:27:00|25.65|25.57|25.64|25.56|25.67|25.59|25.62|25.54|0
1642796830000|2022-01-21 20:27:10|25.62|25.54|25.64|25.56|25.67|25.59|25.62|25.54|0
1642796840000|2022-01-21 20:27:20|25.62|25.54|25.64|25.56|25.64|25.56|25.62|25.54|0
1642796850000|2022-01-21 20:27:30|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|0
1642796860000|2022-01-21 20:27:40|25.69|25.61|25.7|25.62|25.7|25.62|25.69|25.61|0
1642796870000|2022-01-21 20:27:50|25.72|25.64|25.72|25.64|25.74|25.66|25.7|25.62|1
1642796880000|2022-01-21 20:28:00|25.67|25.59|25.67|25.59|25.68|25.6|25.67|25.59|0
1642796890000|2022-01-21 20:28:10|25.69|25.61|25.72|25.64|25.72|25.64|25.69|25.61|0
1642796900000|2022-01-21 20:28:20|25.7|25.62|25.72|25.64|25.72|25.64|25.67|25.59|0
1642796910000|2022-01-21 20:28:30|25.74|25.66|25.77|25.69|25.77|25.69|25.74|25.66|0
1642796920000|2022-01-21 20:28:40|25.79|25.71|25.8|25.72|25.8|25.72|25.78|25.7|0
1642796930000|2022-01-21 20:28:50|25.78|25.7|25.8|25.72|25.8|25.72|25.78|25.7|0
1642796940000|2022-01-21 20:29:00|25.78|25.7|25.77|25.69|25.8|25.72|25.77|25.69|1
1642796950000|2022-01-21 20:29:10|25.78|25.7|25.75|25.67|25.78|25.7|25.73|25.65|1
1642796960000|2022-01-21 20:29:20|25.73|25.65|25.73|25.65|25.73|25.65|25.73|25.65|1
1642796970000|2022-01-21 20:29:30|25.7|25.62|25.73|25.65|25.73|25.65|25.7|25.62|0
1642796980000|2022-01-21 20:29:40|25.7|25.62|25.7|25.62|25.7|25.62|25.7|25.62|0
1642796990000|2022-01-21 20:29:50|25.68|25.6|25.7|25.62|25.7|25.62|25.68|25.6|0
1642797000000|2022-01-21 20:30:00|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|0
1642797010000|2022-01-21 20:30:10|25.65|25.57|25.63|25.55|25.65|25.57|25.63|25.55|0
1642797020000|2022-01-21 20:30:20|25.65|25.57|25.65|25.57|25.65|25.57|25.63|25.55|0
1642797030000|2022-01-21 20:30:30|25.68|25.6|25.7|25.62|25.7|25.62|25.68|25.6|6
1642797040000|2022-01-21 20:30:40|25.68|25.6|25.7|25.62|25.7|25.62|25.68|25.6|0
1642797050000|2022-01-21 20:30:50|25.68|25.6|25.65|25.57|25.68|25.6|25.63|25.55|0
1642797060000|2022-01-21 20:31:00|25.68|25.6|25.63|25.55|25.68|25.6|25.63|25.55|0
1642797070000|2022-01-21 20:31:10|25.65|25.57|25.63|25.55|25.65|25.57|25.63|25.55|0
1642797080000|2022-01-21 20:31:20|25.65|25.57|25.63|25.55|25.65|25.57|25.63|25.55|0
1642797090000|2022-01-21 20:31:30|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|1
1642797100000|2022-01-21 20:31:40|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|7
1642797110000|2022-01-21 20:31:50|25.65|25.57|25.68|25.6|25.68|25.6|25.63|25.55|9
1642797120000|2022-01-21 20:32:00|25.65|25.57|25.6|25.52|25.68|25.6|25.58|25.5|0
1642797130000|2022-01-21 20:32:10|25.58|25.5|25.51|25.43|25.58|25.5|25.51|25.43|0
1642797140000|2022-01-21 20:32:20|25.5|25.42|25.53|25.45|25.53|25.45|25.48|25.4|1
1642797150000|2022-01-21 20:32:30|25.51|25.43|25.53|25.45|25.53|25.45|25.51|25.43|0
1642797160000|2022-01-21 20:32:40|25.51|25.43|25.5|25.42|25.53|25.45|25.48|25.4|0
1642797170000|2022-01-21 20:32:50|25.53|25.45|25.53|25.45|25.58|25.5|25.53|25.45|0
1642797180000|2022-01-21 20:33:00|25.55|25.47|25.6|25.52|25.63|25.55|25.55|25.47|0
1642797190000|2022-01-21 20:33:10|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|0
1642797200000|2022-01-21 20:33:20|25.65|25.57|25.72|25.64|25.75|25.67|25.65|25.57|0
1642797210000|2022-01-21 20:33:30|25.75|25.67|25.73|25.65|25.77|25.69|25.72|25.64|0
1642797220000|2022-01-21 20:33:40|25.75|25.67|25.72|25.64|25.75|25.67|25.68|25.6|0
1642797230000|2022-01-21 20:33:50|25.7|25.62|25.7|25.62|25.74|25.66|25.7|25.62|0
1642797240000|2022-01-21 20:34:00|25.72|25.64|25.63|25.55|25.72|25.64|25.63|25.55|10
1642797250000|2022-01-21 20:34:10|25.65|25.57|25.67|25.59|25.67|25.59|25.62|25.54|0
1642797260000|2022-01-21 20:34:20|25.65|25.57|25.62|25.54|25.65|25.57|25.6|25.52|0
1642797270000|2022-01-21 20:34:30|25.6|25.52|25.62|25.54|25.62|25.54|25.6|25.52|0
1642797280000|2022-01-21 20:34:40|25.64|25.56|25.65|25.57|25.65|25.57|25.62|25.54|0
1642797290000|2022-01-21 20:34:50|25.63|25.55|25.68|25.6|25.68|25.6|25.63|25.55|13
1642797300000|2022-01-21 20:35:00|25.7|25.62|25.7|25.62|25.72|25.64|25.67|25.59|0
1642797310000|2022-01-21 20:35:10|25.72|25.64|25.72|25.64|25.72|25.64|25.7|25.62|0
1642797320000|2022-01-21 20:35:20|25.7|25.62|25.63|25.55|25.7|25.62|25.62|25.54|2
1642797330000|2022-01-21 20:35:30|25.62|25.54|25.62|25.54|25.62|25.54|25.6|25.52|0
1642797340000|2022-01-21 20:35:40|25.6|25.52|25.62|25.54|25.62|25.54|25.6|25.52|0
1642797350000|2022-01-21 20:35:50|25.6|25.52|25.55|25.47|25.62|25.54|25.55|25.47|4
1642797360000|2022-01-21 20:36:00|25.57|25.49|25.57|25.49|25.57|25.49|25.53|25.45|1
1642797370000|2022-01-21 20:36:10|25.6|25.52|25.65|25.57|25.65|25.57|25.6|25.52|1
1642797380000|2022-01-21 20:36:20|25.63|25.55|25.65|25.57|25.65|25.57|25.63|25.55|0
1642797390000|2022-01-21 20:36:30|25.63|25.55|25.65|25.57|25.65|25.57|25.63|25.55|0
1642797400000|2022-01-21 20:36:40|25.68|25.6|25.72|25.64|25.72|25.64|25.68|25.6|9
1642797410000|2022-01-21 20:36:50|25.7|25.62|25.65|25.57|25.72|25.64|25.65|25.57|0
1642797420000|2022-01-21 20:37:00|25.63|25.55|25.56|25.48|25.65|25.57|25.56|25.48|10
1642797430000|2022-01-21 20:37:10|25.61|25.53|25.63|25.55|25.63|25.55|25.61|25.53|12
1642797440000|2022-01-21 20:37:20|25.61|25.53|25.61|25.53|25.61|25.53|25.6|25.52|0
1642797450000|2022-01-21 20:37:30|25.58|25.5|25.61|25.53|25.61|25.53|25.58|25.5|0
1642797460000|2022-01-21 20:37:40|25.63|25.55|25.61|25.53|25.63|25.55|25.61|25.53|7
1642797470000|2022-01-21 20:37:50|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|1
1642797480000|2022-01-21 20:38:00|25.61|25.53|25.56|25.48|25.61|25.53|25.56|25.48|0
1642797490000|2022-01-21 20:38:10|25.58|25.5|25.58|25.5|25.61|25.53|25.56|25.48|0
1642797500000|2022-01-21 20:38:20|25.56|25.48|25.63|25.55|25.63|25.55|25.56|25.48|0
1642797510000|2022-01-21 20:38:30|25.66|25.58|25.68|25.6|25.68|25.6|25.66|25.58|3
1642797520000|2022-01-21 20:38:40|25.66|25.58|25.75|25.67|25.75|25.67|25.66|25.58|0
1642797530000|2022-01-21 20:38:50|25.77|25.69|25.75|25.67|25.77|25.69|25.75|25.67|0
1642797540000|2022-01-21 20:39:00|25.73|25.65|25.63|25.55|25.73|25.65|25.63|25.55|5
1642797550000|2022-01-21 20:39:10|25.61|25.53|25.63|25.55|25.65|25.57|25.61|25.53|0
1642797560000|2022-01-21 20:39:20|25.65|25.57|25.63|25.55|25.68|25.6|25.61|25.53|1
1642797570000|2022-01-21 20:39:30|25.61|25.53|25.61|25.53|25.63|25.55|25.61|25.53|0
1642797580000|2022-01-21 20:39:40|25.63|25.55|25.6|25.52|25.63|25.55|25.6|25.52|1
1642797590000|2022-01-21 20:39:50|25.56|25.48|25.58|25.5|25.58|25.5|25.56|25.48|10
1642797600000|2022-01-21 20:40:00|25.56|25.48|25.48|25.4|25.57|25.49|25.48|25.4|19
1642797610000|2022-01-21 20:40:10|25.5|25.42|25.48|25.4|25.53|25.45|25.46|25.38|0
1642797620000|2022-01-21 20:40:20|25.46|25.38|25.43|25.35|25.48|25.4|25.41|25.33|1
1642797630000|2022-01-21 20:40:30|25.41|25.33|25.38|25.3|25.41|25.33|25.36|25.28|4
1642797640000|2022-01-21 20:40:40|25.4|25.32|25.36|25.28|25.41|25.33|25.36|25.28|5
1642797650000|2022-01-21 20:40:50|25.38|25.3|25.33|25.25|25.38|25.3|25.31|25.23|5
1642797660000|2022-01-21 20:41:00|25.36|25.28|25.36|25.28|25.36|25.28|25.31|25.23|0
1642797670000|2022-01-21 20:41:10|25.42|25.34|25.43|25.35|25.45|25.37|25.41|25.33|4
1642797680000|2022-01-21 20:41:20|25.45|25.37|25.38|25.3|25.47|25.39|25.36|25.28|2
1642797690000|2022-01-21 20:41:30|25.36|25.28|25.42|25.34|25.42|25.34|25.33|25.25|0
1642797700000|2022-01-21 20:41:40|25.4|25.32|25.4|25.32|25.42|25.34|25.38|25.3|0
1642797710000|2022-01-21 20:41:50|25.42|25.34|25.37|25.29|25.42|25.34|25.35|25.27|0
1642797720000|2022-01-21 20:42:00|25.35|25.27|25.32|25.24|25.35|25.27|25.3|25.22|0
1642797730000|2022-01-21 20:42:10|25.35|25.27|25.37|25.29|25.37|25.29|25.33|25.25|0
1642797740000|2022-01-21 20:42:20|25.35|25.27|25.35|25.27|25.37|25.29|25.32|25.24|0
1642797750000|2022-01-21 20:42:30|25.37|25.29|25.35|25.27|25.37|25.29|25.32|25.24|0
1642797760000|2022-01-21 20:42:40|25.33|25.25|25.3|25.22|25.35|25.27|25.3|25.22|0
1642797770000|2022-01-21 20:42:50|25.32|25.24|25.32|25.24|25.32|25.24|25.3|25.22|0
1642797780000|2022-01-21 20:43:00|25.3|25.22|25.3|25.22|25.32|25.24|25.27|25.19|0
1642797790000|2022-01-21 20:43:10|25.32|25.24|25.32|25.24|25.32|25.24|25.3|25.22|0
1642797800000|2022-01-21 20:43:20|25.3|25.22|25.28|25.2|25.32|25.24|25.28|25.2|0
1642797810000|2022-01-21 20:43:30|25.25|25.17|25.25|25.17|25.27|25.19|25.25|25.17|0
1642797820000|2022-01-21 20:43:40|25.27|25.19|25.25|25.17|25.27|25.19|25.25|25.17|6
1642797830000|2022-01-21 20:43:50|25.24|25.16|25.28|25.2|25.3|25.22|25.24|25.16|0
1642797840000|2022-01-21 20:44:00|25.3|25.22|25.35|25.27|25.35|25.27|25.3|25.22|0
1642797850000|2022-01-21 20:44:10|25.37|25.29|25.35|25.27|25.37|25.29|25.35|25.27|0
1642797860000|2022-01-21 20:44:20|25.37|25.29|25.47|25.39|25.47|25.39|25.35|25.27|1
1642797870000|2022-01-21 20:44:30|25.45|25.37|25.49|25.41|25.49|25.41|25.45|25.37|0
1642797880000|2022-01-21 20:44:40|25.47|25.39|25.5|25.42|25.5|25.42|25.47|25.39|0
1642797890000|2022-01-21 20:44:50|25.52|25.44|25.5|25.42|25.52|25.44|25.48|25.4|0
1642797900000|2022-01-21 20:45:00|25.52|25.44|25.55|25.47|25.57|25.49|25.47|25.39|0
1642797910000|2022-01-21 20:45:10|25.53|25.45|25.53|25.45|25.57|25.49|25.5|25.42|5
1642797920000|2022-01-21 20:45:20|25.55|25.47|25.53|25.45|25.55|25.47|25.53|25.45|0
1642797930000|2022-01-21 20:45:30|25.55|25.47|25.55|25.47|25.56|25.48|25.55|25.47|0
1642797940000|2022-01-21 20:45:40|25.56|25.48|25.63|25.55|25.63|25.55|25.56|25.48|7
1642797950000|2022-01-21 20:45:50|25.65|25.57|25.63|25.55|25.65|25.57|25.61|25.53|1
1642797960000|2022-01-21 20:46:00|25.61|25.53|25.53|25.45|25.62|25.54|25.53|25.45|2
1642797970000|2022-01-21 20:46:10|25.51|25.43|25.53|25.45|25.56|25.48|25.48|25.4|0
1642797980000|2022-01-21 20:46:20|25.56|25.48|25.56|25.48|25.56|25.48|25.53|25.45|0
1642797990000|2022-01-21 20:46:30|25.53|25.45|25.56|25.48|25.56|25.48|25.53|25.45|10
1642798000000|2022-01-21 20:46:40|25.61|25.53|25.63|25.55|25.66|25.58|25.61|25.53|9
1642798010000|2022-01-21 20:46:50|25.65|25.57|25.66|25.58|25.66|25.58|25.63|25.55|2
1642798020000|2022-01-21 20:47:00|25.63|25.55|25.61|25.53|25.65|25.57|25.61|25.53|0
1642798030000|2022-01-21 20:47:10|25.58|25.5|25.53|25.45|25.58|25.5|25.53|25.45|0
1642798040000|2022-01-21 20:47:20|25.55|25.47|25.63|25.55|25.68|25.6|25.55|25.47|2
1642798050000|2022-01-21 20:47:30|25.65|25.57|25.58|25.5|25.65|25.57|25.58|25.5|0
1642798060000|2022-01-21 20:47:40|25.56|25.48|25.61|25.53|25.61|25.53|25.53|25.45|1
1642798070000|2022-01-21 20:47:50|25.63|25.55|25.63|25.55|25.63|25.55|25.61|25.53|0
1642798080000|2022-01-21 20:48:00|25.58|25.5|25.55|25.47|25.58|25.5|25.55|25.47|0
1642798090000|2022-01-21 20:48:10|25.56|25.48|25.55|25.47|25.58|25.5|25.55|25.47|0
1642798100000|2022-01-21 20:48:20|25.53|25.45|25.53|25.45|25.53|25.45|25.48|25.4|2
1642798110000|2022-01-21 20:48:30|25.51|25.43|25.53|25.45|25.55|25.47|25.51|25.43|0
1642798120000|2022-01-21 20:48:40|25.51|25.43|25.53|25.45|25.53|25.45|25.5|25.42|0
1642798130000|2022-01-21 20:48:50|25.55|25.47|25.53|25.45|25.57|25.49|25.53|25.45|0
1642798140000|2022-01-21 20:49:00|25.5|25.42|25.5|25.42|25.52|25.44|25.48|25.4|0
1642798150000|2022-01-21 20:49:10|25.48|25.4|25.58|25.5|25.58|25.5|25.48|25.4|0
1642798160000|2022-01-21 20:49:20|25.55|25.47|25.58|25.5|25.58|25.5|25.55|25.47|0
1642798170000|2022-01-21 20:49:30|25.6|25.52|25.57|25.49|25.6|25.52|25.53|25.45|0
1642798180000|2022-01-21 20:49:40|25.58|25.5|25.55|25.47|25.58|25.5|25.55|25.47|0
1642798190000|2022-01-21 20:49:50|25.57|25.49|25.5|25.42|25.57|25.49|25.5|25.42|1
1642798200000|2022-01-21 20:50:00|25.53|25.45|25.68|25.6|25.7|25.62|25.53|25.45|2
1642798210000|2022-01-21 20:50:10|25.7|25.62|25.75|25.67|25.75|25.67|25.68|25.6|1
1642798220000|2022-01-21 20:50:20|25.73|25.65|25.76|25.68|25.76|25.68|25.73|25.65|0
1642798230000|2022-01-21 20:50:30|25.75|25.67|25.7|25.62|25.76|25.68|25.7|25.62|0
1642798240000|2022-01-21 20:50:40|25.73|25.65|25.66|25.58|25.73|25.65|25.66|25.58|0
1642798250000|2022-01-21 20:50:50|25.65|25.57|25.63|25.55|25.68|25.6|25.63|25.55|1
1642798260000|2022-01-21 20:51:00|25.65|25.57|25.67|25.59|25.68|25.6|25.63|25.55|0
1642798270000|2022-01-21 20:51:10|25.65|25.57|25.65|25.57|25.67|25.59|25.63|25.55|0
1642798280000|2022-01-21 20:51:20|25.67|25.59|25.5|25.42|25.67|25.59|25.5|25.42|0
1642798290000|2022-01-21 20:51:30|25.53|25.45|25.53|25.45|25.55|25.47|25.5|25.42|0
1642798300000|2022-01-21 20:51:40|25.55|25.47|25.61|25.53|25.61|25.53|25.53|25.45|7
1642798310000|2022-01-21 20:51:50|25.63|25.55|25.66|25.58|25.66|25.58|25.63|25.55|6
1642798320000|2022-01-21 20:52:00|25.65|25.57|25.67|25.59|25.67|25.59|25.63|25.55|8
1642798340000|2022-01-21 20:52:20|25.63|25.55|25.67|25.59|25.67|25.59|25.63|25.55|0
1642798360000|2022-01-21 20:52:40|25.7|25.62|25.75|25.67|25.75|25.67|25.7|25.62|1
1642798370000|2022-01-21 20:52:50|25.73|25.65|25.73|25.65|25.73|25.65|25.73|25.65|30
1642798380000|2022-01-21 20:53:00|25.7|25.62|25.7|25.62|25.72|25.64|25.7|25.62|0
1642798390000|2022-01-21 20:53:10|25.62|25.54|25.67|25.59|25.67|25.59|25.62|25.54|1
1642798400000|2022-01-21 20:53:20|25.65|25.57|25.67|25.59|25.67|25.59|25.63|25.55|0
1642798410000|2022-01-21 20:53:30|25.65|25.57|25.65|25.57|25.67|25.59|25.63|25.55|0
1642798420000|2022-01-21 20:53:40|25.67|25.59|25.63|25.55|25.67|25.59|25.63|25.55|0
1642798430000|2022-01-21 20:53:50|25.65|25.57|25.63|25.55|25.65|25.57|25.62|25.54|0
1642798440000|2022-01-21 20:54:00|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|1
1642798450000|2022-01-21 20:54:10|25.68|25.6|25.66|25.58|25.68|25.6|25.63|25.55|46
1642798460000|2022-01-21 20:54:20|25.63|25.55|25.63|25.55|25.63|25.55|25.61|25.53|0
1642798470000|2022-01-21 20:54:30|25.61|25.53|25.63|25.55|25.63|25.55|25.61|25.53|23
1642798480000|2022-01-21 20:54:40|25.65|25.57|25.65|25.57|25.66|25.58|25.63|25.55|0
1642798490000|2022-01-21 20:54:50|25.67|25.59|25.63|25.55|25.67|25.59|25.61|25.53|24
1642798500000|2022-01-21 20:55:00|25.61|25.53|25.56|25.48|25.63|25.55|25.56|25.48|0
1642798510000|2022-01-21 20:55:10|25.58|25.5|25.55|25.47|25.58|25.5|25.51|25.43|2
1642798520000|2022-01-21 20:55:20|25.63|25.38|25.66|25.41|25.66|25.41|25.63|25.38|1
1642798530000|2022-01-21 20:55:30|25.6|25.52|25.67|25.42|25.7|25.52|25.6|25.42|0
1642798540000|2022-01-21 20:55:40|25.63|25.38|25.63|25.38|25.65|25.4|25.63|25.38|0
1642798550000|2022-01-21 20:55:50|25.65|25.4|25.65|25.4|25.65|25.4|25.65|25.4|0
1642798560000|2022-01-21 20:56:00|25.59|25.51|25.7|25.45|25.7|25.51|25.59|25.45|0
1642798570000|2022-01-21 20:56:10|25.64|25.56|25.64|25.56|25.64|25.56|25.64|25.56|0
1642798600000|2022-01-21 20:56:40|25.71|25.63|25.75|25.5|25.75|25.63|25.69|25.5|9
1642798620000|2022-01-21 20:57:00|25.73|25.48|25.7|25.45|25.73|25.48|25.7|25.45|0
1642798630000|2022-01-21 20:57:10|25.58|25.5|25.58|25.33|25.6|25.5|25.58|25.33|2
1642798640000|2022-01-21 20:57:20|25.54|25.28|25.53|25.28|25.54|25.33|25.53|25.28|0
1642798650000|2022-01-21 20:57:30|25.54|25.29|25.53|25.28|25.56|25.31|25.53|25.28|0
1642798660000|2022-01-21 20:57:40|25.55|25.3|25.56|25.48|25.56|25.48|25.55|25.3|4
1642798680000|2022-01-21 20:58:00|25.55|25.47|25.55|25.47|25.56|25.48|25.55|25.47|1
1642798690000|2022-01-21 20:58:10|25.56|25.48|25.55|25.47|25.56|25.48|25.55|25.47|26
1642798700000|2022-01-21 20:58:20|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|0
1642798720000|2022-01-21 20:58:40|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|0
1642798740000|2022-01-21 20:59:00|||||||||16
1642798750000|2022-01-21 20:59:10|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|2
1642798760000|2022-01-21 20:59:20|25.55|25.47|25.71|25.63|25.71|25.63|25.55|25.47|57
1642798770000|2022-01-21 20:59:30|25.72|25.64|25.75|25.67|25.75|25.67|25.7|25.62|15
1642798780000|2022-01-21 20:59:40|25.77|25.69|25.79|25.71|25.79|25.71|25.77|25.69|4
1642798790000|2022-01-21 20:59:50|25.8|25.72|25.97|25.89|25.97|25.89|25.8|25.63|15
1642983300000|2022-01-24 00:15:00|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|0
1642983340000|2022-01-24 00:15:40|25.78|25.48|25.78|25.48|25.78|25.48|25.78|25.48|0
1642983350000|2022-01-24 00:15:50|25.8|25.5|25.76|25.46|25.8|25.5|25.76|25.46|0
1642983390000|2022-01-24 00:16:30|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|0
1642983400000|2022-01-24 00:16:40|25.67|25.37|25.72|25.42|25.72|25.42|25.67|25.37|0
1642983490000|2022-01-24 00:18:10|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|0
1642983520000|2022-01-24 00:18:40|25.76|25.46|25.76|25.46|25.76|25.46|25.76|25.46|0
1642983580000|2022-01-24 00:19:40|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|0
1642983590000|2022-01-24 00:19:50|25.76|25.46|25.76|25.46|25.76|25.46|25.76|25.46|0
1642983600000|2022-01-24 00:20:00|25.78|25.48|25.76|25.46|25.78|25.48|25.76|25.46|0
1642983620000|2022-01-24 00:20:20|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|0
1642983710000|2022-01-24 00:21:50|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|0
1642983740000|2022-01-24 00:22:20|25.72|25.42|25.72|25.42|25.72|25.42|25.72|25.42|0
1642983770000|2022-01-24 00:22:50|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|0
1642983780000|2022-01-24 00:23:00|25.72|25.42|25.74|25.44|25.74|25.44|25.72|25.42|0
1642983790000|2022-01-24 00:23:10|25.72|25.42|25.72|25.42|25.72|25.42|25.72|25.42|0
1642983800000|2022-01-24 00:23:20|25.67|25.37|25.65|25.35|25.67|25.37|25.65|25.35|0
1642983850000|2022-01-24 00:24:10|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|0
1642983900000|2022-01-24 00:25:00|25.52||25.52||25.52||25.52||0
1642983950000|2022-01-24 00:25:50|25.5|25.25|25.5|25.25|25.5|25.25|25.5|25.25|0
1642984060000|2022-01-24 00:27:40|25.4|25.32|25.5|25.25|25.5|25.32|25.4|25.25|0
1642984110000|2022-01-24 00:28:30|25.39|25.31|25.45|25.2|25.45|25.31|25.38|25.2|1
1642984290000|2022-01-24 00:31:30|25.47|25.22|25.46|25.21|25.47|25.22|25.45|25.2|0
1642984310000|2022-01-24 00:31:50|25.45|25.2|25.46|25.21|25.46|25.21|25.44|25.19|0
1642984430000|2022-01-24 00:33:50|25.47|25.22|25.46|25.21|25.47|25.22|25.46|25.21|0
1642984590000|2022-01-24 00:36:30|25.47|25.22|25.47|25.22|25.47|25.22|25.47|25.22|0
1642984640000|2022-01-24 00:37:20|25.46|25.21|25.46|25.21|25.46|25.21|25.46|25.21|0
1642984770000|2022-01-24 00:39:30|25.47|25.22|25.47|25.22|25.47|25.22|25.47|25.22|0
1642984780000|2022-01-24 00:39:40|25.46|25.21|25.46|25.21|25.51|25.21|25.46|25.21|0
1642985110000|2022-01-24 00:45:10|25.47|25.22|25.47|25.22|25.47|25.22|25.47|25.22|0
1642985650000|2022-01-24 00:54:10|25.48|25.23|25.48|25.23|25.48|25.23|25.48|25.23|0
1642985710000|2022-01-24 00:55:10|25.51|25.26|25.54|25.29|25.56|25.31|25.51|25.26|0
1642985730000|2022-01-24 00:55:30|25.52|25.27|25.52|25.27|25.52|25.27|25.52|25.27|0
1642985740000|2022-01-24 00:55:40|25.51|25.26|25.51|25.26|25.51|25.26|25.51|25.26|0
1642985750000|2022-01-24 00:55:50|25.49|25.24|25.49|25.24|25.49|25.24|25.49|25.24|0
1642985860000|2022-01-24 00:57:40|25.47|25.22|25.47|25.22|25.47|25.22|25.47|25.22|0
1642985940000|2022-01-24 00:59:00|25.49|25.24|25.49|25.24|25.49|25.24|25.49|25.24|0
1642985950000|2022-01-24 00:59:10|25.47|25.22|25.47|25.22|25.47|25.22|25.47|25.22|0
1642985960000|2022-01-24 00:59:20|25.49|25.24|25.47|25.22|25.49|25.24|25.47|25.22|0
1642986000000|2022-01-24 01:00:00|25.49|25.24|25.53|25.23|25.53|25.24|25.49|25.23|0
1642986020000|2022-01-24 01:00:20|25.48||25.48||25.48||25.48||0
1642986030000|2022-01-24 01:00:30|25.53||25.48||25.53||25.48||0
1642986040000|2022-01-24 01:00:40|25.46|25.21|25.48|25.23|25.48|25.23|25.46|25.21|0
1642986080000|2022-01-24 01:01:20|25.46|25.21|25.46|25.21|25.46|25.21|25.46|25.21|0
1642986190000|2022-01-24 01:03:10|25.35|25.27|25.36|25.11|25.38|25.27|25.35|25.11|5
1642986230000|2022-01-24 01:03:50|25.37|25.07|25.32|25.07|25.37|25.07|25.32|25.07|0
1642986240000|2022-01-24 01:04:00|||||||||5
1642986280000|2022-01-24 01:04:40|25.3|25.05|25.3|25.05|25.3|25.05|25.3|25.05|0
1642986290000|2022-01-24 01:04:50|25.32|25.07|25.32|25.07|25.32|25.07|25.32|25.07|0
1642986360000|2022-01-24 01:06:00|25.3|25.05|25.32|25.07|25.32|25.07|25.3|25.05|0
1642986450000|2022-01-24 01:07:30|25.3|25.05|25.3|25.05|25.3|25.05|25.3|25.05|0
1642986460000|2022-01-24 01:07:40|25.32|25.07|25.29|25.04|25.32|25.07|25.29|25.04|0
1642986530000|2022-01-24 01:08:50|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|4
1642986640000|2022-01-24 01:10:40|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|0
1642986700000|2022-01-24 01:11:40|25.15|24.9|25.15|24.9|25.15|24.9|25.15|24.9|0
1642986720000|2022-01-24 01:12:00|25.16|24.91|25.16|24.91|25.16|24.91|25.16|24.91|0
1642986920000|2022-01-24 01:15:20|25.17|24.92|25.27|25.02|25.27|25.02|25.17|24.92|10
1642986930000|2022-01-24 01:15:30|25.32||25.32||25.32||25.32||0
1642987070000|2022-01-24 01:17:50|25.3|25|25.3|25|25.3|25|25.3|25|0
1642987090000|2022-01-24 01:18:10|25.28|24.98|25.26|24.96|25.28|24.98|25.26|24.96|0
1642987100000|2022-01-24 01:18:20|25.25|24.95|25.23|24.93|25.25|24.95|25.23|24.93|0
1642987150000|2022-01-24 01:19:10|25.21|24.91|25.19|24.89|25.21|24.91|25.17|24.87|0
1642987160000|2022-01-24 01:19:20|25.21|24.91|25.19|24.89|25.21|24.91|25.19|24.89|0
1642987180000|2022-01-24 01:19:40|||||||||1
1642987190000|2022-01-24 01:19:50|25.17|24.87|25.21|24.91|25.21|24.91|25.17|24.87|0
1642987250000|2022-01-24 01:20:50|25.19|24.89|25.17|24.87|25.19|24.89|25.17|24.87|0
1642987260000|2022-01-24 01:21:00|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|0
1642987420000|2022-01-24 01:23:40|25.14|24.89|25.14|24.89|25.14|24.89|25.14|24.89|0
1642987430000|2022-01-24 01:23:50|25.15|24.85|25.15|24.85|25.15|24.89|25.14|24.85|0
1642987480000|2022-01-24 01:24:40|25.14|24.89|25.16|24.86|25.16|24.89|25.14|24.86|0
1642987540000|2022-01-24 01:25:40|25.15|24.9|25.15|24.9|25.15|24.9|25.15|24.9|0
1642987720000|2022-01-24 01:28:40|25.14|24.89|25.14|24.89|25.14|24.89|25.13|24.88|0
1642987730000|2022-01-24 01:28:50|25.15|24.9|25.15|24.9|25.15|24.9|25.13|24.88|0
1642987750000|2022-01-24 01:29:10|25.11|24.86|25.11|24.86|25.11|24.86|25.11|24.86|0
1642987770000|2022-01-24 01:29:30|25.15|24.85|25.16|24.86|25.16|24.9|25.15|24.85|0
1642987790000|2022-01-24 01:29:50|25.11||25.16||25.16||25.11||0
1642987800000|2022-01-24 01:30:00|25.11|24.85|25.16|24.86|25.16|24.86|25.11|24.85|0
1642987820000|2022-01-24 01:30:20|25.11||25.11||25.11||25.11||0
1642987830000|2022-01-24 01:30:30|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|0
1642987840000|2022-01-24 01:30:40|25.16|24.9|25.16|24.86|25.16|24.9|25.16|24.86|0
1642987850000|2022-01-24 01:30:50|25.15|24.9|25.17|24.92|25.17|24.92|25.15|24.86|0
1642987890000|2022-01-24 01:31:30|25.15|24.9|25.15|24.9|25.15|24.9|25.15|24.9|0
1642988000000|2022-01-24 01:33:20|25.13|24.88|25.13|24.88|25.13|24.88|25.13|24.88|0
1642988010000|2022-01-24 01:33:30|25.15|24.9|25.11|24.86|25.15|24.9|25.11|24.86|0
1642988040000|2022-01-24 01:34:00||24.81||24.81||24.81||24.81|0
1642988170000|2022-01-24 01:36:10|||||||||2
1642988210000|2022-01-24 01:36:50|25.07|24.82|25.07|24.82|25.07|24.82|25.07|24.82|0
1642988220000|2022-01-24 01:37:00|25.05|24.8|25.11|24.81|25.11|24.86|24.94|24.8|1
1642988280000|2022-01-24 01:38:00|25.13|24.86|25.13|24.88|25.13|24.88|25.13|24.86|0
1642988290000|2022-01-24 01:38:10|25.11|24.86|25.11|24.86|25.11|24.86|25.11|24.86|0
1642988500000|2022-01-24 01:41:40|25.13|24.88|25.13|24.88|25.13|24.88|25.13|24.88|0
1642988510000|2022-01-24 01:41:50|25.11|24.86|25.11|24.86|25.13|24.88|25.11|24.86|0
1642988550000|2022-01-24 01:42:30|25.13|24.88|25.11|24.86|25.13|24.88|25.11|24.86|0
1642988590000|2022-01-24 01:43:10|25.13|24.88|25.13|24.88|25.13|24.88|25.13|24.88|0
1642988600000|2022-01-24 01:43:20|25.11|24.86|25.07|24.99|25.13|24.99|25.07|24.86|0
1642988620000|2022-01-24 01:43:40|25.08|25|25.08|25|25.08|25|25.08|25|0
1642988640000|2022-01-24 01:44:00|25.07|24.99|25.16|24.91|25.18|25|25.07|24.89|13
1642988700000|2022-01-24 01:45:00|25.14|24.89|25.14|24.89|25.14|24.89|25.14|24.89|0
1642988710000|2022-01-24 01:45:10|25.13|24.88|25.15|24.9|25.15|24.9|25.13|24.88|0
1642988740000|2022-01-24 01:45:40|25.17|24.92|25.27|24.97|25.31|25.01|25.17|24.92|20
1642988770000|2022-01-24 01:46:10|25.25|24.95|25.22|24.92|25.25|24.95|25.22|24.92|0
1642988790000|2022-01-24 01:46:30|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|0
1642988820000|2022-01-24 01:47:00|25.2|24.9|25.17|24.87|25.2|24.9|25.17|24.87|0
1642988850000|2022-01-24 01:47:30|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1642988900000|2022-01-24 01:48:20|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|0
1642988910000|2022-01-24 01:48:30|25.17|24.87|25.15|24.85|25.17|24.87|25.15|24.85|0
1642988920000|2022-01-24 01:48:40|25.17|24.87|25.18|24.88|25.18|24.88|25.17|24.87|0
1642988930000|2022-01-24 01:48:50|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|0
1642988940000|2022-01-24 01:49:00|25.17|24.87|25.15|24.85|25.17|24.87|25.15|24.85|0
1642989010000|2022-01-24 01:50:10|25.17|24.87|25.18|24.88|25.18|24.88|25.17|24.87|0
1642989020000|2022-01-24 01:50:20|25.2|24.9|25.16|24.86|25.2|24.9|25.16|24.86|0
1642989030000|2022-01-24 01:50:30|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|0
1642989050000|2022-01-24 01:50:50|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|0
1642989060000|2022-01-24 01:51:00|25.15|24.85|25.15|24.85|25.15|24.85|25.13|24.83|0
1642989070000|2022-01-24 01:51:10|25.18|24.88|25.15|24.85|25.18|24.88|25.15|24.85|0
1642989080000|2022-01-24 01:51:20|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|0
1642989100000|2022-01-24 01:51:40|25.15|24.85|25.13|24.83|25.15|24.85|25.13|24.83|0
1642989130000|2022-01-24 01:52:10|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|0
1642989160000|2022-01-24 01:52:40|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|0
1642989170000|2022-01-24 01:52:50|25.07|24.82|25.07|24.82|25.07|24.82|25.07|24.82|0
1642989180000|2022-01-24 01:53:00|25.05|24.8|25.05|24.8|25.05|24.8|25.05|24.8|0
1642989190000|2022-01-24 01:53:10|24.94|24.86|25.17|24.87|25.17|24.87|24.94|24.85|1
1642989210000|2022-01-24 01:53:30|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|0
1642989230000|2022-01-24 01:53:50|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|0
1642989350000|2022-01-24 01:55:50|25.15|24.85|25.17|24.87|25.17|24.87|25.15|24.85|0
1642989430000|2022-01-24 01:57:10|25.18|24.88|25.19|24.89|25.19|24.89|25.18|24.88|0
1642989440000|2022-01-24 01:57:20|25.17|24.87|25.19|24.89|25.19|24.89|25.17|24.87|0
1642989470000|2022-01-24 01:57:50|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|0
1642989520000|2022-01-24 01:58:40|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1642989600000|2022-01-24 02:00:00|25.17|24.87|25.15|24.85|25.17|24.87|25.15|24.85|0
1642989610000|2022-01-24 02:00:10|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|0
1642989720000|2022-01-24 02:02:00|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1642989770000|2022-01-24 02:02:50|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1642989790000|2022-01-24 02:03:10|25.2|24.9|25.22|24.92|25.22|24.92|25.2|24.9|0
1642989800000|2022-01-24 02:03:20|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|0
1642989810000|2022-01-24 02:03:30|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1642989850000|2022-01-24 02:04:10|25.2|24.9|25.19|24.89|25.2|24.9|25.19|24.89|0
1642990250000|2022-01-24 02:10:50|25.17|24.87|25.19|24.89|25.19|24.89|25.17|24.87|0
1642990440000|2022-01-24 02:14:00|25.17|24.87|25.19|24.89|25.19|24.89|25.17|24.87|0
1642990530000|2022-01-24 02:15:30|25.17|24.87|25.15|24.85|25.17|24.87|25.15|24.85|0
1642990540000|2022-01-24 02:15:40|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|0
1642990610000|2022-01-24 02:16:50|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1642990630000|2022-01-24 02:17:10|25.21|24.91|25.19|24.89|25.22|24.92|25.19|24.89|0
1642990640000|2022-01-24 02:17:20|25.21|24.91|25.19|24.89|25.21|24.91|25.19|24.89|0
1642990650000|2022-01-24 02:17:30|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|0
1642990670000|2022-01-24 02:17:50|25.21|24.91|25.19|24.89|25.21|24.91|25.19|24.89|0
1642990690000|2022-01-24 02:18:10|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1642990720000|2022-01-24 02:18:40|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|0
1642990730000|2022-01-24 02:18:50|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|0
1642990750000|2022-01-24 02:19:10|25.22|24.92|25.24|24.94|25.24|24.94|25.22|24.92|0
1642990790000|2022-01-24 02:19:50|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|0
1642990800000|2022-01-24 02:20:00|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1642990830000|2022-01-24 02:20:30|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1642990850000|2022-01-24 02:20:50|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1642990860000|2022-01-24 02:21:00|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1642991020000|2022-01-24 02:23:40|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1642991080000|2022-01-24 02:24:40|25.24|24.94|25.26|24.96|25.26|24.96|25.24|24.94|0
1642991100000|2022-01-24 02:25:00|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|0
1642991140000|2022-01-24 02:25:40|25.26|24.96|25.26|24.96|25.26|24.96|25.23|24.93|0
1642991210000|2022-01-24 02:26:50|25.24|24.94|25.26|24.96|25.26|24.96|25.24|24.94|0
1642991230000|2022-01-24 02:27:10|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|0
1642991240000|2022-01-24 02:27:20|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|0
1642991250000|2022-01-24 02:27:30|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|0
1642991270000|2022-01-24 02:27:50|25.26|24.96|25.26|24.96|25.26|24.96|25.24|24.94|0
1642991300000|2022-01-24 02:28:20|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1642991410000|2022-01-24 02:30:10|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1642991420000|2022-01-24 02:30:20|25.23|24.93|25.21|24.91|25.23|24.93|25.21|24.91|0
1642991430000|2022-01-24 02:30:30|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1642991440000|2022-01-24 02:30:40|25.24|24.94|25.24|24.94|25.24|24.94|25.23|24.93|0
1642991450000|2022-01-24 02:30:50|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|0
1642991460000|2022-01-24 02:31:00|25.23|24.93|25.21|24.91|25.23|24.93|25.21|24.91|0
1642991470000|2022-01-24 02:31:10|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1642991490000|2022-01-24 02:31:30|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1642991520000|2022-01-24 02:32:00|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1642991550000|2022-01-24 02:32:30|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1642991570000|2022-01-24 02:32:50|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1642991630000|2022-01-24 02:33:50|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1642991640000|2022-01-24 02:34:00|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1642991750000|2022-01-24 02:35:50|25.21|24.91|25.25|24.95|25.25|24.95|25.21|24.91|0
1642991970000|2022-01-24 02:39:30|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|0
1642991980000|2022-01-24 02:39:40|25.25|24.95|25.19|24.89|25.25|24.95|25.19|24.89|0
1642992040000|2022-01-24 02:40:40|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1642992050000|2022-01-24 02:40:50|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1642992090000|2022-01-24 02:41:30|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|0
1642992100000|2022-01-24 02:41:40|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1642992120000|2022-01-24 02:42:00|25.22|24.92|25.24|24.94|25.26|24.96|25.22|24.92|0
1642992150000|2022-01-24 02:42:30|25.26|24.96|25.24|24.94|25.26|24.96|25.24|24.94|0
1642992230000|2022-01-24 02:43:50|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|0
1642992240000|2022-01-24 02:44:00|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1642992250000|2022-01-24 02:44:10|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|0
1642992260000|2022-01-24 02:44:20|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1642992270000|2022-01-24 02:44:30|25.21|24.91|25.19|24.89|25.21|24.91|25.19|24.89|0
1642992400000|2022-01-24 02:46:40|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1642992500000|2022-01-24 02:48:20|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|0
1642992510000|2022-01-24 02:48:30|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1642992600000|2022-01-24 02:50:00|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|0
1642992610000|2022-01-24 02:50:10|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|0
1642992620000|2022-01-24 02:50:20|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|0
1642992640000|2022-01-24 02:50:40|25.27|24.97|25.25|24.95|25.27|24.97|25.25|24.95|0
1642992840000|2022-01-24 02:54:00|25.27|24.97|25.25|24.95|25.27|24.97|25.25|24.95|0
1642992960000|2022-01-24 02:56:00|25.23|24.93|25.26|24.96|25.26|24.96|25.23|24.93|0
1642993170000|2022-01-24 02:59:30|25.3|25|25.3|25|25.3|25|25.3|25|0
1642993180000|2022-01-24 02:59:40|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|0
1642993190000|2022-01-24 02:59:50|25.3|25|25.3|25|25.32|25.02|25.3|25|0
1642993260000|2022-01-24 03:01:00|25.26|24.96|25.3|25|25.3|25|25.26|24.96|0
1642993320000|2022-01-24 03:02:00|25.28|24.98|25.32|25.02|25.32|25.02|25.28|24.98|0
1642993360000|2022-01-24 03:02:40|25.3|25|25.28|24.98|25.3|25|25.28|24.98|0
1642993440000|2022-01-24 03:04:00|25.3|25|25.3|25|25.3|25|25.3|25|0
1642993450000|2022-01-24 03:04:10|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|0
1642993570000|2022-01-24 03:06:10|25.25|24.95|25.28|24.98|25.28|24.98|25.25|24.95|0
1642993820000|2022-01-24 03:10:20|25.26|24.96|25.27|24.97|25.27|24.97|25.25|24.95|0
1642993830000|2022-01-24 03:10:30|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|0
1642993860000|2022-01-24 03:11:00|25.26|24.96|25.24|24.94|25.26|24.96|25.24|24.94|0
1642994040000|2022-01-24 03:14:00|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|0
1642994050000|2022-01-24 03:14:10|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1642994090000|2022-01-24 03:14:50|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|0
1642994100000|2022-01-24 03:15:00|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1642994140000|2022-01-24 03:15:40|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|0
1642994240000|2022-01-24 03:17:20|25.25|24.95|25.25|24.95|25.27|24.97|25.21|24.91|0
1642994290000|2022-01-24 03:18:10|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1642994340000|2022-01-24 03:19:00|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|0
1642994380000|2022-01-24 03:19:40|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|0
1642994470000|2022-01-24 03:21:10|25.28|24.98|25.26|24.96|25.28|24.98|25.26|24.96|0
1642994480000|2022-01-24 03:21:20|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|0
1642994510000|2022-01-24 03:21:50|25.26|24.96|25.26|24.96|25.28|24.98|25.26|24.96|0
1642994520000|2022-01-24 03:22:00|25.28|24.98|25.28|24.98|25.28|24.98|25.26|24.96|0
1642994530000|2022-01-24 03:22:10|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|0
1642994570000|2022-01-24 03:22:50|25.28|24.98|25.26|24.96|25.28|24.98|25.26|24.96|0
1642994690000|2022-01-24 03:24:50|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|0
1642994700000|2022-01-24 03:25:00|25.26|24.96|25.24|24.94|25.26|24.96|25.24|24.94|0
1642994770000|2022-01-24 03:26:10|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|0
1642994780000|2022-01-24 03:26:20|25.24|24.94|25.22|24.92|25.24|24.94|25.22|24.92|0
1642994800000|2022-01-24 03:26:40|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1642994810000|2022-01-24 03:26:50|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1642994820000|2022-01-24 03:27:00|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1642994960000|2022-01-24 03:29:20|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1642994970000|2022-01-24 03:29:30|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1642995000000|2022-01-24 03:30:00|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1642995010000|2022-01-24 03:30:10|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1642995020000|2022-01-24 03:30:20|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1642995080000|2022-01-24 03:31:20|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1642995260000|2022-01-24 03:34:20|25.27|24.97|25.24|24.94|25.29|24.99|25.24|24.94|0
1642995500000|2022-01-24 03:38:20|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1642995510000|2022-01-24 03:38:30|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1642995530000|2022-01-24 03:38:50|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1642995710000|2022-01-24 03:41:50|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1642995750000|2022-01-24 03:42:30|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1642995790000|2022-01-24 03:43:10|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1642995820000|2022-01-24 03:43:40|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1642996250000|2022-01-24 03:50:50|25.22|24.92|25.24|24.94|25.24|24.94|25.22|24.92|0
1642996260000|2022-01-24 03:51:00|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|0
1642996270000|2022-01-24 03:51:10|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1642996290000|2022-01-24 03:51:30|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1642996380000|2022-01-24 03:53:00|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1642996400000|2022-01-24 03:53:20|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1642996450000|2022-01-24 03:54:10|25.14|24.84|25.14|24.84|25.16|24.86|25.14|24.84|0
1642996460000|2022-01-24 03:54:20|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|0
1642996580000|2022-01-24 03:56:20|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1642996590000|2022-01-24 03:56:30|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1642996690000|2022-01-24 03:58:10|25.21|24.91|25.18|24.88|25.21|24.91|25.14|24.84|0
1642996770000|2022-01-24 03:59:30|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|0
1642996800000|2022-01-24 04:00:00|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1642996870000|2022-01-24 04:01:10|25.16|24.86|25.18|24.88|25.18|24.88|25.16|24.86|0
1642997010000|2022-01-24 04:03:30|25.16|24.86|25.18|24.88|25.18|24.88|25.16|24.86|0
1642997080000|2022-01-24 04:04:40|25.16|24.86|25.16|24.86|25.19|24.89|25.16|24.86|0
1642997100000|2022-01-24 04:05:00|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1642997110000|2022-01-24 04:05:10|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1642997210000|2022-01-24 04:06:50|25.14|24.84|25.14|24.84|25.21|24.91|25.14|24.84|0
1642997220000|2022-01-24 04:07:00|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1642997320000|2022-01-24 04:08:40|25.14|24.84|25.16|24.86|25.2|24.9|25.14|24.84|0
1642997370000|2022-01-24 04:09:30|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1642997390000|2022-01-24 04:09:50|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1642997420000|2022-01-24 04:10:20|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1642997480000|2022-01-24 04:11:20|25.16|24.86|25.14|24.84|25.16|24.86|25.14|24.84|10
1642997490000|2022-01-24 04:11:30|24.89|24.81|25.14|24.84|25.14|24.84|24.89|24.81|10
1642997500000|2022-01-24 04:11:40|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1642997610000|2022-01-24 04:13:30|25.18|24.88|25.18|24.88|25.18|24.88|25.16|24.86|0
1642997620000|2022-01-24 04:13:40|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1642997760000|2022-01-24 04:16:00|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|0
1642997850000|2022-01-24 04:17:30|25.15|24.85|25.14|24.84|25.16|24.86|25.11|24.81|0
1642997860000|2022-01-24 04:17:40|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|0
1642997920000|2022-01-24 04:18:40|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1642997970000|2022-01-24 04:19:30|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|0
1642998010000|2022-01-24 04:20:10|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1642998030000|2022-01-24 04:20:30|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|0
1642998040000|2022-01-24 04:20:40|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1642998200000|2022-01-24 04:23:20|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1642998310000|2022-01-24 04:25:10|25.17|24.87|25.18|24.88|25.18|24.88|25.11|24.81|0
1642998320000|2022-01-24 04:25:20|25.19|24.89|25.23|24.93|25.23|24.93|25.19|24.89|0
1642998330000|2022-01-24 04:25:30|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1642998520000|2022-01-24 04:28:40|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|0
1642998550000|2022-01-24 04:29:10|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1642998610000|2022-01-24 04:30:10|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|0
1642998620000|2022-01-24 04:30:20|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1642998770000|2022-01-24 04:32:50|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1642998880000|2022-01-24 04:34:40|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1642999030000|2022-01-24 04:37:10|25.13|24.83|25.14|24.84|25.17|24.87|25.13|24.83|0
1642999300000|2022-01-24 04:41:40|25.13|24.83|25.14|24.84|25.17|24.87|25.13|24.83|0
1642999330000|2022-01-24 04:42:10|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|0
1642999470000|2022-01-24 04:44:30|25.18|24.88|25.14|24.84|25.18|24.88|25.14|24.84|0
1642999630000|2022-01-24 04:47:10|25.13|24.83|25.16|24.86|25.18|24.88|25.13|24.83|0
1642999650000|2022-01-24 04:47:30|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|0
1642999740000|2022-01-24 04:49:00|25.15|24.85|25.14|24.84|25.17|24.87|25.11|24.81|0
1642999750000|2022-01-24 04:49:10|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|0
1642999790000|2022-01-24 04:49:50|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|0
1642999830000|2022-01-24 04:50:30|||||||||2
1642999930000|2022-01-24 04:52:10|25.19|24.89|25.19|24.89|25.19|24.89|25.17|24.87|0
1643000000000|2022-01-24 04:53:20|25.17|24.87|25.19|24.89|25.19|24.89|25.17|24.87|0
1643000070000|2022-01-24 04:54:30|25.21|24.91|25.21|24.91|25.23|24.93|25.21|24.91|0
1643000130000|2022-01-24 04:55:30|25.19|24.89|25.19|24.89|25.21|24.91|25.19|24.89|0
1643000200000|2022-01-24 04:56:40|25.17|24.87|25.19|24.89|25.19|24.89|25.17|24.87|0
1643000260000|2022-01-24 04:57:40|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|0
1643000270000|2022-01-24 04:57:50|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1643000330000|2022-01-24 04:58:50|25.17|24.87|25.19|24.89|25.19|24.89|25.17|24.87|0
1643000390000|2022-01-24 04:59:50|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|0
1643000400000|2022-01-24 05:00:00|25.19|24.89|25.17|24.87|25.19|24.89|25.17|24.87|0
1643000500000|2022-01-24 05:01:40|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1643000570000|2022-01-24 05:02:50|25.19|24.89|25.19|24.89|25.21|24.91|25.19|24.89|0
1643000630000|2022-01-24 05:03:50|25.17|24.87|25.19|24.89|25.19|24.89|25.17|24.87|0
1643000690000|2022-01-24 05:04:50|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1643000700000|2022-01-24 05:05:00|25.17|24.87|25.13|24.83|25.17|24.87|25.13|24.83|0
1643000750000|2022-01-24 05:05:50|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1643000850000|2022-01-24 05:07:30|25.16|24.86|25.14|24.84|25.16|24.86|25.12|24.82|0
1643000880000|2022-01-24 05:08:00|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1643000940000|2022-01-24 05:09:00|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1643001040000|2022-01-24 05:10:40|25.16|24.86|25.14|24.84|25.16|24.86|25.14|24.84|0
1643001070000|2022-01-24 05:11:10|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1643001170000|2022-01-24 05:12:50|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1643001200000|2022-01-24 05:13:20|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1643001300000|2022-01-24 05:15:00|25.17|24.87|25.14|24.84|25.17|24.87|25.14|24.84|0
1643001400000|2022-01-24 05:16:40|25.17|24.87|25.14|24.84|25.17|24.87|25.13|24.83|0
1643001450000|2022-01-24 05:17:30|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|0
1643001570000|2022-01-24 05:19:30|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1643001580000|2022-01-24 05:19:40|25.12|24.82|25.1|24.8|25.12|24.82|25.1|24.8|0
1643001650000|2022-01-24 05:20:50|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|0
1643001700000|2022-01-24 05:21:40|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|0
1643001810000|2022-01-24 05:23:30|25.07|24.77|25.09|24.79|25.09|24.79|25.07|24.77|0
1643001910000|2022-01-24 05:25:10|25.13|24.83|25.07|24.77|25.13|24.83|25.07|24.77|0
1643001970000|2022-01-24 05:26:10|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|0
1643001980000|2022-01-24 05:26:20|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|0
1643001990000|2022-01-24 05:26:30|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|0
1643002100000|2022-01-24 05:28:20|25.13|24.83|25.07|24.77|25.13|24.83|25.07|24.77|0
1643002240000|2022-01-24 05:30:40|25.03|24.73|25.05|24.75|25.05|24.75|25.03|24.73|0
1643002320000|2022-01-24 05:32:00|25.06|24.76|25.09|24.79|25.09|24.79|25.06|24.76|0
1643002330000|2022-01-24 05:32:10|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|0
1643002420000|2022-01-24 05:33:40|25.14|24.84|25.09|24.79|25.14|24.84|25.08|24.78|0
1643002450000|2022-01-24 05:34:10|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|0
1643002500000|2022-01-24 05:35:00|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|0
1643002530000|2022-01-24 05:35:30|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|0
1643002560000|2022-01-24 05:36:00|25.11|24.81|25.12|24.82|25.12|24.82|25.11|24.81|0
1643002600000|2022-01-24 05:36:40|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|0
1643002620000|2022-01-24 05:37:00|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|0
1643002710000|2022-01-24 05:38:30|25.17|24.87|25.15|24.85|25.17|24.87|25.13|24.83|0
1643002770000|2022-01-24 05:39:30|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|0
1643002800000|2022-01-24 05:40:00|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|0
1643002880000|2022-01-24 05:41:20|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|0
1643002890000|2022-01-24 05:41:30|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|0
1643002940000|2022-01-24 05:42:20|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|0
1643003020000|2022-01-24 05:43:40|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1643003120000|2022-01-24 05:45:20|25.2|24.9|25.18|24.88|25.2|24.9|25.17|24.87|0
1643003220000|2022-01-24 05:47:00|25.2|24.9|25.18|24.88|25.2|24.9|25.18|24.88|0
1643003280000|2022-01-24 05:48:00|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1643003290000|2022-01-24 05:48:10|25.22|24.92|25.2|24.9|25.22|24.92|25.2|24.9|0
1643003400000|2022-01-24 05:50:00|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1643003410000|2022-01-24 05:50:10|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|0
1643003530000|2022-01-24 05:52:10|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1643003660000|2022-01-24 05:54:20|25.24|24.94|25.22|24.92|25.24|24.94|25.22|24.92|0
1643003770000|2022-01-24 05:56:10|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1643003890000|2022-01-24 05:58:10|25.25|24.95|25.23|24.93|25.26|24.96|25.23|24.93|0
1643003950000|2022-01-24 05:59:10|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|0
1643004090000|2022-01-24 06:01:30|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|0
1643004100000|2022-01-24 06:01:40|25.28|24.98|25.27|24.97|25.28|24.98|25.27|24.97|0
1643004110000|2022-01-24 06:01:50|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|0
1643004130000|2022-01-24 06:02:10|25.27|24.97|25.25|24.95|25.27|24.97|25.25|24.95|0
1643004170000|2022-01-24 06:02:50|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1643004190000|2022-01-24 06:03:10|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|0
1643004260000|2022-01-24 06:04:20|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|0
1643004270000|2022-01-24 06:04:30|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|0
1643004280000|2022-01-24 06:04:40|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1643004330000|2022-01-24 06:05:30|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|0
1643004440000|2022-01-24 06:07:20|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1643004450000|2022-01-24 06:07:30|25.25|24.95|25.23|24.93|25.25|24.95|25.23|24.93|0
1643004470000|2022-01-24 06:07:50|25.25|24.95|25.23|24.93|25.26|24.96|25.23|24.93|0
1643004500000|2022-01-24 06:08:20|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1643004510000|2022-01-24 06:08:30|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1643004530000|2022-01-24 06:08:50|25.26|24.96|25.23|24.93|25.26|24.96|25.23|24.93|0
1643004600000|2022-01-24 06:10:00|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1643004610000|2022-01-24 06:10:10|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1643004730000|2022-01-24 06:12:10|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1643004820000|2022-01-24 06:13:40|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1643004850000|2022-01-24 06:14:10|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1643004870000|2022-01-24 06:14:30|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1643004950000|2022-01-24 06:15:50|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1643005010000|2022-01-24 06:16:50|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1643005050000|2022-01-24 06:17:30|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1643005060000|2022-01-24 06:17:40|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1643005150000|2022-01-24 06:19:10|25.21|24.91|25.23|24.93|25.23|24.93|25.21|24.91|0
1643005160000|2022-01-24 06:19:20|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1643005310000|2022-01-24 06:21:50|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1643005930000|2022-01-24 06:32:10|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1643005950000|2022-01-24 06:32:30|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1643006050000|2022-01-24 06:34:10|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1643006070000|2022-01-24 06:34:30|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1643006140000|2022-01-24 06:35:40|25.19|24.89|25.13|24.83|25.19|24.89|25.13|24.83|0
1643006160000|2022-01-24 06:36:00|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1643006370000|2022-01-24 06:39:30|25.16|24.86|25.18|24.88|25.18|24.88|25.16|24.86|0
1643006480000|2022-01-24 06:41:20|25.16|24.86|25.18|24.88|25.18|24.88|25.16|24.86|0
1643006600000|2022-01-24 06:43:20|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1643006610000|2022-01-24 06:43:30|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1643006650000|2022-01-24 06:44:10|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1643006700000|2022-01-24 06:45:00|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1643006740000|2022-01-24 06:45:40|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1643006800000|2022-01-24 06:46:40|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1643006890000|2022-01-24 06:48:10|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1643006950000|2022-01-24 06:49:10|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1643006970000|2022-01-24 06:49:30|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1643007010000|2022-01-24 06:50:10|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|0
1643007020000|2022-01-24 06:50:20|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1643007160000|2022-01-24 06:52:40|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|0
1643007210000|2022-01-24 06:53:30|25.16|24.91|25.24|24.94|25.24|24.94|25.16|24.91|1
1643007260000|2022-01-24 06:54:20|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|0
1643007350000|2022-01-24 06:55:50|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1643007380000|2022-01-24 06:56:20|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|0
1643007460000|2022-01-24 06:57:40|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1643007500000|2022-01-24 06:58:20|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|0
1643007520000|2022-01-24 06:58:40|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1643007600000|2022-01-24 07:00:00|25.25|24.95|25.29|25.04|25.29|25.04|25.25|24.95|0
1643007630000|2022-01-24 07:00:30|25.25|25.17|25.23|25.15|25.25|25.17|25.23|25.15|3
1643007640000|2022-01-24 07:00:40|25.25|25.17|25.29|25.21|25.29|25.21|25.25|25.17|1
1643007650000|2022-01-24 07:00:50|25.32|25.24|25.36|25.28|25.36|25.28|25.32|25.24|3
1643007660000|2022-01-24 07:01:00|25.37|25.29|25.36|25.28|25.37|25.29|25.36|25.28|17
1643007670000|2022-01-24 07:01:10|25.42|25.17|25.42|25.17|25.42|25.17|25.42|25.17|3
1643007680000|2022-01-24 07:01:20|25.4|25.15|25.42|25.17|25.42|25.17|25.4|25.15|0
1643007690000|2022-01-24 07:01:30|25.4|25.15|25.42|25.17|25.42|25.17|25.4|25.15|0
1643007700000|2022-01-24 07:01:40|25.4|25.15|25.4|25.15|25.4|25.15|25.4|25.15|0
1643007710000|2022-01-24 07:01:50|25.42|25.17|25.42|25.17|25.42|25.17|25.42|25.17|0
1643007730000|2022-01-24 07:02:10|25.4|25.15|25.4|25.15|25.4|25.15|25.4|25.15|0
1643007750000|2022-01-24 07:02:30|25.42|25.17|25.32|25.24|25.42|25.24|25.32|25.17|1
1643007770000|2022-01-24 07:02:50|25.39|25.14|25.38|25.13|25.39|25.14|25.38|25.13|1
1643007790000|2022-01-24 07:03:10|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|0
1643007850000|2022-01-24 07:04:10|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1643007860000|2022-01-24 07:04:20|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|0
1643007900000|2022-01-24 07:05:00|25.3|25.22|25.3|25.22|25.3|25.22|25.29|25.21|0
1643007920000|2022-01-24 07:05:20|25.29|25.21|25.23|25.15|25.29|25.21|25.23|25.15|31
1643007970000|2022-01-24 07:06:10|25.25|25.17|25.23|25.15|25.25|25.17|25.23|25.15|0
1643007980000|2022-01-24 07:06:20|||||||||1
1643008020000|2022-01-24 07:07:00|25.25|25.17|25.25|25.17|25.25|25.17|25.25|25.17|0
1643008030000|2022-01-24 07:07:10|25.23|25.15|25.23|25.15|25.25|25.17|25.23|25.15|3
1643008050000|2022-01-24 07:07:30|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|0
1643008060000|2022-01-24 07:07:40|25.27|25.19|25.23|25.15|25.27|25.19|25.23|25.15|29
1643008070000|2022-01-24 07:07:50|25.25|25.17|25.23|25.15|25.25|25.17|25.23|25.15|0
1643008110000|2022-01-24 07:08:30|25.21|25.13|25.23|25.15|25.23|25.15|25.21|25.13|0
1643008140000|2022-01-24 07:09:00|25.21|25.13|25.23|25.15|25.23|25.15|25.19|25.11|19
1643008280000|2022-01-24 07:11:20|25.21|25.13|25.23|25.15|25.23|25.15|25.21|25.13|0
1643008360000|2022-01-24 07:12:40|25.25|25.17|25.25|25.17|25.25|25.17|25.23|25.15|0
1643008370000|2022-01-24 07:12:50|25.23|25.15|25.23|25.15|25.25|25.17|25.23|25.15|0
1643008380000|2022-01-24 07:13:00|25.25|25.17|25.25|25.17|25.25|25.17|25.25|25.17|0
1643008390000|2022-01-24 07:13:10|25.26|25.18|25.26|25.18|25.26|25.18|25.26|25.18|0
1643008410000|2022-01-24 07:13:30|25.24|25.16|25.19|25.11|25.24|25.16|25.19|25.11|2
1643008460000|2022-01-24 07:14:20|25.21|25.13|25.19|25.11|25.21|25.13|25.19|25.11|0
1643008470000|2022-01-24 07:14:30|25.17|25.09|25.21|25.13|25.21|25.13|25.17|25.09|2
1643008520000|2022-01-24 07:15:20|25.2|25.12|25.2|25.12|25.21|25.13|25.2|25.12|0
1643008530000|2022-01-24 07:15:30|25.21|25.13|25.21|25.13|25.21|25.13|25.2|25.12|0
1643008540000|2022-01-24 07:15:40|25.2|25.12|25.21|25.13|25.21|25.13|25.2|25.12|0
1643008550000|2022-01-24 07:15:50|25.2|25.12|25.2|25.12|25.21|25.13|25.2|25.12|0
1643008560000|2022-01-24 07:16:00|25.21|25.13|25.21|25.13|25.21|25.13|25.19|25.11|0
1643008570000|2022-01-24 07:16:10|25.19|25.11|25.21|25.13|25.21|25.13|25.19|25.11|0
1643008590000|2022-01-24 07:16:30|25.19|25.11|25.19|25.11|25.21|25.13|25.19|25.11|0
1643008610000|2022-01-24 07:16:50|25.17|25.09|25.19|25.11|25.19|25.11|25.17|25.09|1
1643008620000|2022-01-24 07:17:00|25.21|25.13|25.21|25.13|25.21|25.13|25.19|25.11|0
1643008640000|2022-01-24 07:17:20|25.2|25.12|25.21|25.13|25.21|25.13|25.19|25.11|0
1643008650000|2022-01-24 07:17:30|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1643008660000|2022-01-24 07:17:40|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|0
1643008670000|2022-01-24 07:17:50|25.2|25.12|25.21|25.13|25.21|25.13|25.2|25.12|0
1643008690000|2022-01-24 07:18:10|25.2|25.12|25.21|25.13|25.21|25.13|25.2|25.12|0
1643008700000|2022-01-24 07:18:20|25.2|25.12|25.21|25.13|25.21|25.13|25.2|25.12|0
1643008760000|2022-01-24 07:19:20|25.24|25.16|25.28|25.2|25.28|25.2|25.24|25.16|58
1643008770000|2022-01-24 07:19:30|25.3|25.22|25.31|25.23|25.31|25.23|25.3|25.22|0
1643008840000|2022-01-24 07:20:40|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|17
1643008850000|2022-01-24 07:20:50|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|0
1643008860000|2022-01-24 07:21:00|25.35|25.27|25.38|25.3|25.38|25.3|25.35|25.27|0
1643008890000|2022-01-24 07:21:30|25.36|25.28|25.38|25.3|25.38|25.3|25.36|25.28|0
1643008900000|2022-01-24 07:21:40|25.36|25.28|25.38|25.3|25.38|25.3|25.35|25.27|0
1643008920000|2022-01-24 07:22:00|25.36|25.28|25.35|25.27|25.36|25.28|25.33|25.25|0
1643008930000|2022-01-24 07:22:10|25.33|25.25|25.35|25.27|25.35|25.27|25.33|25.25|0
1643008940000|2022-01-24 07:22:20|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|0
1643009000000|2022-01-24 07:23:20|25.3|25.22|25.33|25.25|25.33|25.25|25.3|25.22|0
1643009050000|2022-01-24 07:24:10|25.31|25.23|25.28|25.2|25.31|25.23|25.28|25.2|0
1643009060000|2022-01-24 07:24:20|25.25|25.17|25.28|25.2|25.3|25.22|25.25|25.17|1
1643009070000|2022-01-24 07:24:30|25.3|25.22|25.3|25.22|25.3|25.22|25.28|25.2|0
1643009080000|2022-01-24 07:24:40|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|1
1643009110000|2022-01-24 07:25:10|25.3|25.22|25.32|25.24|25.32|25.24|25.3|25.22|0
1643009130000|2022-01-24 07:25:30|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|1
1643009140000|2022-01-24 07:25:40|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|0
1643009150000|2022-01-24 07:25:50|25.27|25.19|25.21|25.13|25.27|25.19|25.21|25.13|3
1643009220000|2022-01-24 07:27:00|25.23|25.15|25.21|25.13|25.23|25.15|25.21|25.13|0
1643009230000|2022-01-24 07:27:10|25.23|25.15|25.21|25.13|25.23|25.15|25.21|25.13|0
1643009240000|2022-01-24 07:27:20|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|0
1643009280000|2022-01-24 07:28:00|25.2|25.12|25.18|25.1|25.2|25.12|25.18|25.1|0
1643009290000|2022-01-24 07:28:10|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|14
1643009300000|2022-01-24 07:28:20|25.18|25.1|25.13|25.05|25.18|25.1|25.13|25.05|24
1643009310000|2022-01-24 07:28:30|25.15|25.07|25.15|25.07|25.15|25.07|25.13|25.05|7
1643009330000|2022-01-24 07:28:50|25.17|25.09|25.17|25.09|25.17|25.09|25.15|25.07|0
1643009360000|2022-01-24 07:29:20|25.2|25.12|25.2|25.12|25.2|25.12|25.2|25.12|30
1643009440000|2022-01-24 07:30:40|25.18|25.1|25.16|25.08|25.18|25.1|25.16|25.08|0
1643009470000|2022-01-24 07:31:10|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1643009490000|2022-01-24 07:31:30|25.18|25.1|25.18|25.1|25.18|25.1|25.15|25.07|0
1643009500000|2022-01-24 07:31:40|25.16|25.08|25.18|25.1|25.18|25.1|25.16|25.08|0
1643009520000|2022-01-24 07:32:00|25.2|25.12|25.2|25.12|25.2|25.12|25.2|25.12|0
1643009530000|2022-01-24 07:32:10|25.18|25.1|25.2|25.12|25.2|25.12|25.18|25.1|0
1643009540000|2022-01-24 07:32:20|25.18|25.1|25.19|25.11|25.19|25.11|25.18|25.1|0
1643009570000|2022-01-24 07:32:50|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|0
1643009580000|2022-01-24 07:33:00|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1643009590000|2022-01-24 07:33:10|25.17|25.09|25.19|25.11|25.19|25.11|25.17|25.09|0
1643009600000|2022-01-24 07:33:20|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|0
1643009610000|2022-01-24 07:33:30|25.19|25.11|25.15|25.07|25.19|25.11|25.15|25.07|0
1643009670000|2022-01-24 07:34:30|25.17|25.09|25.19|25.11|25.19|25.11|25.17|25.09|0
1643009680000|2022-01-24 07:34:40|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|0
1643009690000|2022-01-24 07:34:50|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|5
1643009700000|2022-01-24 07:35:00|25.17|25.09|25.17|25.09|25.17|25.09|25.15|25.07|0
1643009710000|2022-01-24 07:35:10|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1643009720000|2022-01-24 07:35:20|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|0
1643009750000|2022-01-24 07:35:50|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1643009760000|2022-01-24 07:36:00|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|0
1643009770000|2022-01-24 07:36:10|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1643009790000|2022-01-24 07:36:30|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|0
1643009810000|2022-01-24 07:36:50|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|0
1643009820000|2022-01-24 07:37:00|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1643009830000|2022-01-24 07:37:10|25.18|25.1|25.17|25.09|25.18|25.1|25.17|25.09|0
1643009840000|2022-01-24 07:37:20|25.18|25.1|25.19|25.11|25.19|25.11|25.18|25.1|0
1643009880000|2022-01-24 07:38:00|25.2|25.12|25.23|25.15|25.23|25.15|25.2|25.12|0
1643009890000|2022-01-24 07:38:10|25.24|25.16|25.24|25.16|25.24|25.16|25.24|25.16|0
1643009900000|2022-01-24 07:38:20|25.27|25.19|25.28|25.2|25.28|25.2|25.27|25.19|0
1643009970000|2022-01-24 07:39:30|25.3|25.22|25.33|25.25|25.33|25.25|25.3|25.22|0
1643009980000|2022-01-24 07:39:40|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|0
1643009990000|2022-01-24 07:39:50|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|0
1643010020000|2022-01-24 07:40:20|25.31|25.23|25.28|25.2|25.31|25.23|25.28|25.2|1
1643010030000|2022-01-24 07:40:30|25.3|25.22|25.28|25.2|25.3|25.22|25.28|25.2|0
1643010050000|2022-01-24 07:40:50|25.3|25.22|25.33|25.25|25.33|25.25|25.3|25.22|0
1643010070000|2022-01-24 07:41:10|25.3|25.22|25.3|25.22|25.31|25.23|25.3|25.22|0
1643010080000|2022-01-24 07:41:20|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|0
1643010090000|2022-01-24 07:41:30|25.3|25.22|25.3|25.22|25.3|25.22|25.28|25.2|0
1643010110000|2022-01-24 07:41:50|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|0
1643010120000|2022-01-24 07:42:00|25.3|25.22|25.3|25.22|25.3|25.22|25.28|25.2|0
1643010130000|2022-01-24 07:42:10|25.31|25.23|25.33|25.25|25.33|25.25|25.31|25.23|0
1643010140000|2022-01-24 07:42:20|25.31|25.23|25.33|25.25|25.33|25.25|25.31|25.23|0
1643010150000|2022-01-24 07:42:30|25.31|25.23|25.31|25.23|25.33|25.25|25.3|25.22|0
1643010160000|2022-01-24 07:42:40|25.33|25.25|25.33|25.25|25.33|25.25|25.3|25.22|9
1643010170000|2022-01-24 07:42:50|25.31|25.23|25.33|25.25|25.33|25.25|25.31|25.23|0
1643010180000|2022-01-24 07:43:00|25.31|25.23|25.28|25.2|25.31|25.23|25.28|25.2|0
1643010210000|2022-01-24 07:43:30|25.26|25.18|25.28|25.2|25.28|25.2|25.26|25.18|0
1643010240000|2022-01-24 07:44:00|25.26|25.18|25.19|25.11|25.26|25.18|25.19|25.11|0
1643010250000|2022-01-24 07:44:10|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|0
1643010270000|2022-01-24 07:44:30|25.17|25.09|25.18|25.1|25.18|25.1|25.17|25.09|0
1643010350000|2022-01-24 07:45:50|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1643010360000|2022-01-24 07:46:00|25.16|25.08|25.15|25.07|25.16|25.08|25.15|25.07|0
1643010370000|2022-01-24 07:46:10|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|0
1643010380000|2022-01-24 07:46:20|25.18|25.1|25.18|25.1|25.2|25.12|25.18|25.1|0
1643010400000|2022-01-24 07:46:40|25.2|25.12|25.18|25.1|25.2|25.12|25.18|25.1|0
1643010410000|2022-01-24 07:46:50|25.2|25.12|25.18|25.1|25.2|25.12|25.18|25.1|0
1643010420000|2022-01-24 07:47:00|25.2|25.12|25.18|25.1|25.2|25.12|25.18|25.1|0
1643010470000|2022-01-24 07:47:50|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|0
1643010490000|2022-01-24 07:48:10|25.25|25.17|25.23|25.15|25.25|25.17|25.23|25.15|0
1643010500000|2022-01-24 07:48:20|25.27|25.19|25.25|25.17|25.27|25.19|25.25|25.17|0
1643010520000|2022-01-24 07:48:40|25.24|25.16|25.2|25.12|25.24|25.16|25.19|25.11|39
1643010530000|2022-01-24 07:48:50|25.19|25.11|25.22|25.14|25.22|25.14|25.19|25.11|20
1643010540000|2022-01-24 07:49:00|25.2|25.12|25.22|25.14|25.22|25.14|25.19|25.11|0
1643010600000|2022-01-24 07:50:00|25.2|25.12|25.22|25.14|25.22|25.14|25.19|25.11|2
1643010610000|2022-01-24 07:50:10|25.2|25.12|25.21|25.13|25.21|25.13|25.19|25.11|0
1643010620000|2022-01-24 07:50:20|25.26|25.18|25.26|25.18|25.26|25.18|25.26|25.18|46
1643010660000|2022-01-24 07:51:00|25.28|25.2|25.26|25.18|25.28|25.2|25.26|25.18|0
1643010670000|2022-01-24 07:51:10|25.28|25.2|25.26|25.18|25.28|25.2|25.26|25.18|0
1643010680000|2022-01-24 07:51:20|||||||||2
1643010710000|2022-01-24 07:51:50|25.28|25.2|25.31|25.23|25.31|25.23|25.28|25.2|0
1643010750000|2022-01-24 07:52:30|25.29|25.21|25.28|25.2|25.29|25.21|25.26|25.18|0
1643010760000|2022-01-24 07:52:40|25.26|25.18|25.3|25.22|25.3|25.22|25.26|25.18|30
1643010770000|2022-01-24 07:52:50|25.31|25.23|25.31|25.23|25.31|25.23|25.31|25.23|0
1643010780000|2022-01-24 07:53:00|25.33|25.25|25.31|25.23|25.33|25.25|25.3|25.22|0
1643010790000|2022-01-24 07:53:10|25.3|25.22|25.31|25.23|25.31|25.23|25.3|25.22|0
1643010810000|2022-01-24 07:53:30|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|0
1643010820000|2022-01-24 07:53:40|25.31|25.23|25.3|25.22|25.31|25.23|25.3|25.22|0
1643010830000|2022-01-24 07:53:50|25.32|25.24|25.33|25.25|25.33|25.25|25.32|25.24|0
1643010840000|2022-01-24 07:54:00|25.32|25.24|25.3|25.22|25.33|25.25|25.3|25.22|30
1643010850000|2022-01-24 07:54:10|25.33|25.25|25.35|25.27|25.37|25.29|25.33|25.25|34
1643010860000|2022-01-24 07:54:20|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|0
1643010870000|2022-01-24 07:54:30|25.37|25.29|25.35|25.27|25.37|25.29|25.35|25.27|59
1643010880000|2022-01-24 07:54:40|25.33|25.25|25.38|25.3|25.38|25.3|25.33|25.25|30
1643010900000|2022-01-24 07:55:00|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|1
1643010930000|2022-01-24 07:55:30|25.35|25.27|25.33|25.25|25.35|25.27|25.33|25.25|0
1643010940000|2022-01-24 07:55:40|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|17
1643010990000|2022-01-24 07:56:30|25.36|25.28|25.37|25.29|25.37|25.29|25.36|25.28|0
1643011030000|2022-01-24 07:57:10|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|50
1643011060000|2022-01-24 07:57:40|25.37|25.29|25.35|25.27|25.37|25.29|25.35|25.27|13
1643011070000|2022-01-24 07:57:50|25.37|25.29|25.37|25.29|25.37|25.29|25.35|25.27|0
1643011090000|2022-01-24 07:58:10|25.38|25.3|25.4|25.32|25.42|25.34|25.38|25.3|7
1643011100000|2022-01-24 07:58:20|25.42|25.34|25.4|25.32|25.42|25.34|25.4|25.32|0
1643011120000|2022-01-24 07:58:40|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|0
1643011130000|2022-01-24 07:58:50|25.4|25.32|25.4|25.32|25.42|25.34|25.4|25.32|0
1643011140000|2022-01-24 07:59:00|25.39|25.31|25.33|25.25|25.39|25.31|25.33|25.25|0
1643011150000|2022-01-24 07:59:10|25.32|25.24|25.33|25.25|25.33|25.25|25.32|25.24|30
1643011160000|2022-01-24 07:59:20|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|30
1643011170000|2022-01-24 07:59:30|25.33|25.25|25.35|25.27|25.37|25.29|25.32|25.24|0
1643011180000|2022-01-24 07:59:40|25.37|25.29|25.42|25.34|25.42|25.34|25.35|25.27|92
1643011190000|2022-01-24 07:59:50|25.4|25.32|25.38|25.3|25.42|25.34|25.36|25.28|26
1643011200000|2022-01-24 08:00:00|25.42|25.34|25.44|25.36|25.46|25.38|25.39|25.31|52
1643011210000|2022-01-24 08:00:10|25.42|25.34|25.39|25.31|25.44|25.36|25.39|25.31|5
1643011220000|2022-01-24 08:00:20|25.4|25.32|25.4|25.32|25.42|25.34|25.38|25.3|13
1643011230000|2022-01-24 08:00:30|25.42|25.34|25.42|25.34|25.42|25.34|25.4|25.32|1
1643011240000|2022-01-24 08:00:40|25.4|25.32|25.42|25.34|25.42|25.34|25.4|25.32|5
1643011250000|2022-01-24 08:00:50|25.4|25.32|25.42|25.34|25.42|25.34|25.4|25.32|0
1643011260000|2022-01-24 08:01:00|25.4|25.32|25.48|25.4|25.51|25.43|25.4|25.32|26
1643011270000|2022-01-24 08:01:10|25.47|25.39|25.44|25.36|25.48|25.4|25.44|25.36|5
1643011280000|2022-01-24 08:01:20|25.46|25.38|25.44|25.36|25.46|25.38|25.42|25.34|8
1643011290000|2022-01-24 08:01:30|25.42|25.34|25.42|25.34|25.44|25.36|25.42|25.34|0
1643011300000|2022-01-24 08:01:40|25.44|25.36|25.44|25.36|25.46|25.38|25.44|25.36|9
1643011310000|2022-01-24 08:01:50|25.42|25.34|25.37|25.29|25.42|25.34|25.37|25.29|8
1643011320000|2022-01-24 08:02:00|25.41|25.33|25.34|25.26|25.41|25.33|25.32|25.24|12
1643011330000|2022-01-24 08:02:10|25.35|25.27|25.35|25.27|25.37|25.29|25.33|25.25|1
1643011340000|2022-01-24 08:02:20|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|2
1643011350000|2022-01-24 08:02:30|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|1
1643011360000|2022-01-24 08:02:40|25.37|25.29|25.38|25.3|25.38|25.3|25.37|25.29|9
1643011370000|2022-01-24 08:02:50|||||||||2
1643011380000|2022-01-24 08:03:00|25.4|25.32|25.4|25.32|25.42|25.34|25.38|25.3|20
1643011390000|2022-01-24 08:03:10|25.42|25.34|25.38|25.3|25.42|25.34|25.38|25.3|3
1643011400000|2022-01-24 08:03:20|25.4|25.32|25.4|25.32|25.42|25.34|25.38|25.3|3
1643011410000|2022-01-24 08:03:30|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|0
1643011420000|2022-01-24 08:03:40|25.37|25.29|25.3|25.22|25.37|25.29|25.3|25.22|14
1643011430000|2022-01-24 08:03:50|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|0
1643011450000|2022-01-24 08:04:10|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|4
1643011460000|2022-01-24 08:04:20|25.28|25.2|25.28|25.2|25.3|25.22|25.28|25.2|1
1643011490000|2022-01-24 08:04:50|25.27|25.19|25.3|25.22|25.3|25.22|25.27|25.19|2
1643011500000|2022-01-24 08:05:00|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|16
1643011510000|2022-01-24 08:05:10|25.33|25.25|25.35|25.27|25.37|25.29|25.33|25.25|25
1643011520000|2022-01-24 08:05:20|25.37|25.29|25.35|25.27|25.37|25.29|25.33|25.25|8
1643011530000|2022-01-24 08:05:30|25.37|25.29|25.38|25.3|25.38|25.3|25.37|25.29|9
1643011540000|2022-01-24 08:05:40|25.4|25.32|25.42|25.34|25.42|25.34|25.4|25.32|21
1643011550000|2022-01-24 08:05:50|25.44|25.36|25.45|25.37|25.47|25.39|25.42|25.34|28
1643011560000|2022-01-24 08:06:00|25.43|25.35|25.4|25.32|25.43|25.35|25.4|25.32|0
1643011570000|2022-01-24 08:06:10|25.42|25.34|25.4|25.32|25.42|25.34|25.4|25.32|8
1643011580000|2022-01-24 08:06:20|25.42|25.34|25.42|25.34|25.42|25.34|25.4|25.32|5
1643011590000|2022-01-24 08:06:30|25.4|25.32|25.42|25.34|25.42|25.34|25.4|25.32|15
1643011600000|2022-01-24 08:06:40|25.4|25.32|25.37|25.29|25.4|25.32|25.37|25.29|8
1643011610000|2022-01-24 08:06:50|25.35|25.27|25.35|25.27|25.37|25.29|25.33|25.25|15
1643011620000|2022-01-24 08:07:00|25.33|25.25|25.37|25.29|25.37|25.29|25.33|25.25|6
1643011630000|2022-01-24 08:07:10|25.35|25.27|25.33|25.25|25.37|25.29|25.33|25.25|12
1643011640000|2022-01-24 08:07:20|||||||||5
1643011650000|2022-01-24 08:07:30|25.29|25.21|25.31|25.23|25.31|25.23|25.29|25.21|69
1643011660000|2022-01-24 08:07:40|25.29|25.21|25.29|25.21|25.29|25.21|25.29|25.21|5
1643011670000|2022-01-24 08:07:50|25.25|25.17|25.25|25.17|25.27|25.19|25.24|25.16|56
1643011680000|2022-01-24 08:08:00|25.27|25.19|25.25|25.17|25.29|25.21|25.25|25.17|28
1643011690000|2022-01-24 08:08:10|||||||||10
1643011700000|2022-01-24 08:08:20|25.24|25.16|25.24|25.16|25.24|25.16|25.22|25.14|5
1643011710000|2022-01-24 08:08:30|||||||||5
1643011720000|2022-01-24 08:08:40|25.25|25.17|25.24|25.16|25.25|25.17|25.24|25.16|5
1643011730000|2022-01-24 08:08:50|25.25|25.17|25.24|25.16|25.25|25.17|25.24|25.16|5
1643011740000|2022-01-24 08:09:00|25.25|25.17|25.29|25.21|25.29|25.21|25.25|25.17|35
1643011750000|2022-01-24 08:09:10|||||||||10
1643011760000|2022-01-24 08:09:20|25.28|25.2|25.24|25.16|25.28|25.2|25.24|25.16|2
1643011770000|2022-01-24 08:09:30|25.22|25.14|25.24|25.16|25.24|25.16|25.22|25.14|5
1643011780000|2022-01-24 08:09:40|||||||||30
1643011790000|2022-01-24 08:09:50|25.2|25.12|25.2|25.12|25.2|25.12|25.2|25.12|13
1643011800000|2022-01-24 08:10:00|25.22|25.14|25.24|25.16|25.24|25.16|25.2|25.12|37
1643011810000|2022-01-24 08:10:10|25.22|25.14|25.22|25.14|25.24|25.16|25.22|25.14|4
1643011820000|2022-01-24 08:10:20|25.24|25.16|25.24|25.16|25.24|25.16|25.22|25.14|31
1643011830000|2022-01-24 08:10:30|25.21|25.13|25.24|25.16|25.24|25.16|25.21|25.13|3
1643011840000|2022-01-24 08:10:40|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|0
1643011850000|2022-01-24 08:10:50|25.21|25.13|25.23|25.15|25.23|25.15|25.19|25.11|2
1643011860000|2022-01-24 08:11:00|25.24|25.16|25.23|25.15|25.24|25.16|25.23|25.15|0
1643011870000|2022-01-24 08:11:10|25.24|25.16|25.24|25.16|25.24|25.16|25.23|25.15|0
1643011890000|2022-01-24 08:11:30|25.21|25.13|25.23|25.15|25.23|25.15|25.21|25.13|4
1643011900000|2022-01-24 08:11:40|25.24|25.16|25.19|25.11|25.24|25.16|25.19|25.11|12
1643011910000|2022-01-24 08:11:50|||||||||1
1643011920000|2022-01-24 08:12:00|||||||||5
1643011940000|2022-01-24 08:12:20|25.15|25.07|25.16|25.08|25.19|25.11|25.15|25.07|352
1643011950000|2022-01-24 08:12:30|25.14|25.06|25.17|25.09|25.17|25.09|25.14|25.06|0
1643011970000|2022-01-24 08:12:50|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1643011980000|2022-01-24 08:13:00|25.17|25.09|25.19|25.11|25.19|25.11|25.17|25.09|2
1643011990000|2022-01-24 08:13:10|25.17|25.09|25.19|25.11|25.19|25.11|25.17|25.09|0
1643012020000|2022-01-24 08:13:40|25.17|25.09|25.15|25.07|25.17|25.09|25.15|25.07|1
1643012030000|2022-01-24 08:13:50|25.14|25.06|25.15|25.07|25.15|25.07|25.14|25.06|0
1643012040000|2022-01-24 08:14:00|25.16|25.08|25.11|25.03|25.16|25.08|25.1|25.02|35
1643012050000|2022-01-24 08:14:10|25.06|24.98|25.09|25.01|25.09|25.01|25.06|24.98|5
1643012060000|2022-01-24 08:14:20|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1643012080000|2022-01-24 08:14:40|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|20
1643012090000|2022-01-24 08:14:50|25.07|24.99|25.06|24.98|25.07|24.99|25.04|24.96|2
1643012100000|2022-01-24 08:15:00|25.07|24.99|25.04|24.96|25.07|24.99|25.02|24.94|2
1643012110000|2022-01-24 08:15:10|25.02|24.94|25.06|24.98|25.06|24.98|25.02|24.94|38
1643012120000|2022-01-24 08:15:20|25.04|24.96|25.02|24.94|25.04|24.96|25.02|24.94|2
1643012130000|2022-01-24 08:15:30|25.01|24.93|24.97|24.89|25.01|24.93|24.97|24.89|24
1643012150000|2022-01-24 08:15:50|24.99|24.91|25.01|24.93|25.01|24.93|24.99|24.91|48
1643012160000|2022-01-24 08:16:00|24.99|24.91|24.97|24.89|25.01|24.93|24.97|24.89|0
1643012170000|2022-01-24 08:16:10|25.02|24.94|24.99|24.91|25.02|24.94|24.99|24.91|24
1643012180000|2022-01-24 08:16:20|25|24.92|25|24.92|25.02|24.94|24.99|24.91|7
1643012190000|2022-01-24 08:16:30|25.02|24.94|25|24.92|25.02|24.94|25|24.92|0
1643012200000|2022-01-24 08:16:40|25.02|24.94|24.97|24.89|25.02|24.94|24.97|24.89|0
1643012210000|2022-01-24 08:16:50|24.99|24.91|24.99|24.91|25.02|24.94|24.99|24.91|2
1643012220000|2022-01-24 08:17:00|25.02|24.94|25.02|24.94|25.02|24.94|25.01|24.93|0
1643012240000|2022-01-24 08:17:20|24.98|24.9|25|24.92|25|24.92|24.97|24.89|37
1643012250000|2022-01-24 08:17:30|25.02|24.94|25.03|24.95|25.05|24.97|25.02|24.94|19
1643012260000|2022-01-24 08:17:40|25.05|24.97|25.03|24.95|25.07|24.99|25.02|24.94|2
1643012270000|2022-01-24 08:17:50|25.02|24.94|25.02|24.94|25.03|24.95|25|24.92|105
1643012280000|2022-01-24 08:18:00|25|24.92|24.98|24.9|25.03|24.95|24.98|24.9|100
1643012330000|2022-01-24 08:18:50|24.94|24.86|24.94|24.86|24.96|24.88|24.94|24.86|38
1643012340000|2022-01-24 08:19:00|24.96|24.88|24.98|24.9|24.98|24.9|24.96|24.88|1
1643012360000|2022-01-24 08:19:20|||||||||9
1643012390000|2022-01-24 08:19:50|24.99|24.91|25|24.92|25.03|24.95|24.98|24.9|44
1643012400000|2022-01-24 08:20:00|24.98|24.9|24.98|24.9|25.02|24.94|24.98|24.9|5
1643012410000|2022-01-24 08:20:10|25|24.92|24.98|24.9|25|24.92|24.98|24.9|0
1643012420000|2022-01-24 08:20:20|24.95|24.87|24.95|24.87|24.95|24.87|24.93|24.85|37
1643012430000|2022-01-24 08:20:30|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|0
1643012440000|2022-01-24 08:20:40|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|0
1643012450000|2022-01-24 08:20:50|24.96|24.88|24.93|24.85|24.96|24.88|24.93|24.85|2
1643012470000|2022-01-24 08:21:10|24.96|24.88|24.94|24.86|24.96|24.88|24.94|24.86|3
1643012480000|2022-01-24 08:21:20|24.93|24.85|24.94|24.86|24.94|24.86|24.93|24.85|0
1643012490000|2022-01-24 08:21:30|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|0
1643012500000|2022-01-24 08:21:40|24.94|24.86|24.96|24.88|24.96|24.88|24.93|24.85|23
1643012510000|2022-01-24 08:21:50|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|0
1643012520000|2022-01-24 08:22:00|25|24.92|24.98|24.9|25|24.92|24.98|24.9|22
1643012540000|2022-01-24 08:22:20|25|24.92|24.98|24.9|25.01|24.93|24.98|24.9|0
1643012550000|2022-01-24 08:22:30|24.94|24.86|24.94|24.86|24.96|24.88|24.94|24.86|216
1643012560000|2022-01-24 08:22:40|24.96|24.88|24.98|24.9|24.98|24.9|24.96|24.88|9
1643012570000|2022-01-24 08:22:50|24.96|24.88|24.94|24.86|24.96|24.88|24.94|24.86|2
1643012580000|2022-01-24 08:23:00|24.96|24.88|24.94|24.86|24.96|24.88|24.94|24.86|6
1643012590000|2022-01-24 08:23:10|24.93|24.85|24.89|24.81|24.93|24.85|24.89|24.81|127
1643012600000|2022-01-24 08:23:20|24.88|24.8|24.86|24.78|24.88|24.8|24.86|24.78|9
1643012610000|2022-01-24 08:23:30|24.88|24.8|24.88|24.8|24.89|24.81|24.88|24.8|0
1643012620000|2022-01-24 08:23:40|24.84|24.76|24.86|24.78|24.86|24.78|24.84|24.76|0
1643012630000|2022-01-24 08:23:50|24.88|24.8|24.93|24.85|24.93|24.85|24.88|24.8|20
1643012680000|2022-01-24 08:24:40|24.95|24.87|24.93|24.85|24.95|24.87|24.93|24.85|4
1643012690000|2022-01-24 08:24:50|||||||||3
1643012700000|2022-01-24 08:25:00|24.95|24.87|24.95|24.87|24.95|24.87|24.93|24.85|0
1643012710000|2022-01-24 08:25:10|24.93|24.85|24.98|24.9|24.98|24.9|24.93|24.85|0
1643012740000|2022-01-24 08:25:40|25|24.92|25|24.92|25|24.92|24.98|24.9|5
1643012750000|2022-01-24 08:25:50|24.98|24.9|25|24.92|25.02|24.94|24.98|24.9|0
1643012760000|2022-01-24 08:26:00|25.02|24.94|24.98|24.9|25.02|24.94|24.98|24.9|15
1643012770000|2022-01-24 08:26:10|25|24.92|25.02|24.94|25.02|24.94|25|24.92|1
1643012780000|2022-01-24 08:26:20|25|24.92|25.02|24.94|25.03|24.95|25|24.92|0
1643012790000|2022-01-24 08:26:30|25.04|24.96|25.11|25.03|25.11|25.03|25.04|24.96|104
1643012800000|2022-01-24 08:26:40|25.07|24.99|25.11|25.03|25.11|25.03|25.07|24.99|171
1643012810000|2022-01-24 08:26:50|25.09|25.01|25.09|25.01|25.11|25.03|25.09|25.01|30
1643012820000|2022-01-24 08:27:00|25.11|25.03|25.12|25.04|25.12|25.04|25.11|25.03|0
1643012830000|2022-01-24 08:27:10|25.14|25.06|25.16|25.08|25.16|25.08|25.14|25.06|15
1643012840000|2022-01-24 08:27:20|||||||||24
1643012860000|2022-01-24 08:27:40|25.18|25.1|25.2|25.12|25.2|25.12|25.16|25.08|1
1643012870000|2022-01-24 08:27:50|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|0
1643012880000|2022-01-24 08:28:00|25.16|25.08|25.16|25.08|25.18|25.1|25.16|25.08|0
1643012890000|2022-01-24 08:28:10|25.18|25.1|25.15|25.07|25.19|25.11|25.15|25.07|0
1643012900000|2022-01-24 08:28:20|25.14|25.06|25.13|25.05|25.16|25.08|25.13|25.05|0
1643012910000|2022-01-24 08:28:30|25.11|25.03|25.11|25.03|25.13|25.05|25.11|25.03|0
1643012920000|2022-01-24 08:28:40|25.06|24.98|25.06|24.98|25.08|25|25.06|24.98|37
1643012930000|2022-01-24 08:28:50|25.08|25|25.08|25|25.08|25|25.06|24.98|0
1643012940000|2022-01-24 08:29:00|25.11|25.03|25.09|25.01|25.11|25.03|25.09|25.01|0
1643012960000|2022-01-24 08:29:20|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1643012970000|2022-01-24 08:29:30|25.08|25|25.06|24.98|25.08|25|25.06|24.98|0
1643012980000|2022-01-24 08:29:40|25.04|24.96|25.06|24.98|25.06|24.98|25.04|24.96|1
1643012990000|2022-01-24 08:29:50|25.04|24.96|25.08|25|25.08|25|25.04|24.96|0
1643013000000|2022-01-24 08:30:00|25.04|24.96|25.05|24.97|25.06|24.98|25.01|24.93|0
1643013010000|2022-01-24 08:30:10|25.04|24.96|25.03|24.95|25.06|24.98|25.01|24.93|0
1643013020000|2022-01-24 08:30:20|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|0
1643013040000|2022-01-24 08:30:40|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1643013050000|2022-01-24 08:30:50|25.01|24.93|25.06|24.98|25.06|24.98|25.01|24.93|1
1643013060000|2022-01-24 08:31:00|25.05|24.97|25.06|24.98|25.06|24.98|25.03|24.95|0
1643013080000|2022-01-24 08:31:20|25.08|25|25.06|24.98|25.08|25|25.06|24.98|0
1643013090000|2022-01-24 08:31:30|25.08|25|25.08|25|25.08|25|25.06|24.98|0
1643013100000|2022-01-24 08:31:40|25.06|24.98|25.06|24.98|25.08|25|25.06|24.98|0
1643013110000|2022-01-24 08:31:50|25.08|25|25.06|24.98|25.08|25|25.06|24.98|0
1643013120000|2022-01-24 08:32:00|25.05|24.97|25.01|24.93|25.06|24.98|25.01|24.93|6
1643013130000|2022-01-24 08:32:10|25.03|24.95|25.01|24.93|25.03|24.95|25.01|24.93|0
1643013140000|2022-01-24 08:32:20|25.03|24.95|25.04|24.96|25.06|24.98|25.01|24.93|0
1643013150000|2022-01-24 08:32:30|25.06|24.98|25.06|24.98|25.06|24.98|25.02|24.94|3
1643013160000|2022-01-24 08:32:40|25.04|24.96|25.06|24.98|25.06|24.98|25.01|24.93|2
1643013180000|2022-01-24 08:33:00|25.11|25.03|25.07|24.99|25.11|25.03|25.07|24.99|34
1643013190000|2022-01-24 08:33:10|25.09|25.01|25.11|25.03|25.11|25.03|25.07|24.99|21
1643013200000|2022-01-24 08:33:20|25.12|25.04|25.14|25.06|25.16|25.08|25.11|25.03|15
1643013210000|2022-01-24 08:33:30|25.12|25.04|25.14|25.06|25.14|25.06|25.12|25.04|0
1643013220000|2022-01-24 08:33:40|25.11|25.03|25.11|25.03|25.13|25.05|25.11|25.03|1
1643013230000|2022-01-24 08:33:50|25.13|25.05|25.11|25.03|25.14|25.06|25.11|25.03|0
1643013240000|2022-01-24 08:34:00|25.13|25.05|25.13|25.05|25.14|25.06|25.12|25.04|0
1643013250000|2022-01-24 08:34:10|25.14|25.06|25.11|25.03|25.14|25.06|25.11|25.03|1
1643013260000|2022-01-24 08:34:20|25.13|25.05|25.16|25.08|25.16|25.08|25.13|25.05|56
1643013270000|2022-01-24 08:34:30|||||||||1
1643013280000|2022-01-24 08:34:40|25.18|25.1|25.16|25.08|25.18|25.1|25.16|25.08|4
1643013320000|2022-01-24 08:35:20|25.18|25.1|25.18|25.1|25.18|25.1|25.16|25.08|13
1643013330000|2022-01-24 08:35:30|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|0
1643013370000|2022-01-24 08:36:10|25.18|25.1|25.16|25.08|25.18|25.1|25.16|25.08|0
1643013380000|2022-01-24 08:36:20|25.18|25.1|25.16|25.08|25.18|25.1|25.16|25.08|2
1643013390000|2022-01-24 08:36:30|25.18|25.1|25.16|25.08|25.18|25.1|25.16|25.08|0
1643013400000|2022-01-24 08:36:40|25.18|25.1|25.2|25.12|25.2|25.12|25.18|25.1|0
1643013410000|2022-01-24 08:36:50|25.16|25.08|25.18|25.1|25.18|25.1|25.16|25.08|2
1643013420000|2022-01-24 08:37:00|25.16|25.08|25.18|25.1|25.2|25.12|25.16|25.08|2
1643013430000|2022-01-24 08:37:10|25.2|25.12|25.18|25.1|25.2|25.12|25.16|25.08|2
1643013440000|2022-01-24 08:37:20|25.2|25.12|25.19|25.11|25.2|25.12|25.16|25.08|8
1643013450000|2022-01-24 08:37:30|25.2|25.12|25.18|25.1|25.2|25.12|25.16|25.08|15
1643013460000|2022-01-24 08:37:40|25.16|25.08|25.18|25.1|25.2|25.12|25.16|25.08|7
1643013470000|2022-01-24 08:37:50|25.19|25.11|25.16|25.08|25.2|25.12|25.16|25.08|5
1643013480000|2022-01-24 08:38:00|25.18|25.1|25.2|25.12|25.2|25.12|25.18|25.1|18
1643013490000|2022-01-24 08:38:10|25.21|25.13|25.23|25.15|25.24|25.16|25.21|25.13|1
1643013500000|2022-01-24 08:38:20|25.24|25.16|25.24|25.16|25.24|25.16|25.23|25.15|1
1643013510000|2022-01-24 08:38:30|25.23|25.15|25.24|25.16|25.24|25.16|25.23|25.15|0
1643013520000|2022-01-24 08:38:40|25.23|25.15|25.22|25.14|25.24|25.16|25.2|25.12|2
1643013530000|2022-01-24 08:38:50|25.2|25.12|25.22|25.14|25.22|25.14|25.2|25.12|4
1643013540000|2022-01-24 08:39:00|25.19|25.11|25.24|25.16|25.24|25.16|25.19|25.11|37
1643013550000|2022-01-24 08:39:10|25.22|25.14|25.19|25.11|25.22|25.14|25.19|25.11|0
1643013580000|2022-01-24 08:39:40|25.18|25.1|25.19|25.11|25.19|25.11|25.15|25.07|4
1643013590000|2022-01-24 08:39:50|25.18|25.1|25.19|25.11|25.19|25.11|25.18|25.1|2
1643013600000|2022-01-24 08:40:00|25.2|25.12|25.19|25.11|25.2|25.12|25.18|25.1|55
1643013610000|2022-01-24 08:40:10|25.18|25.1|25.18|25.1|25.19|25.11|25.15|25.07|43
1643013620000|2022-01-24 08:40:20|25.15|25.07|25.15|25.07|25.18|25.1|25.15|25.07|0
1643013630000|2022-01-24 08:40:30|25.14|25.06|25.15|25.07|25.15|25.07|25.14|25.06|0
1643013640000|2022-01-24 08:40:40|25.18|25.1|25.15|25.07|25.18|25.1|25.15|25.07|0
1643013660000|2022-01-24 08:41:00|25.17|25.09|25.19|25.11|25.19|25.11|25.17|25.09|9
1643013670000|2022-01-24 08:41:10|25.22|25.14|25.22|25.14|25.22|25.14|25.2|25.12|6
1643013680000|2022-01-24 08:41:20|25.24|25.16|25.24|25.16|25.24|25.16|25.24|25.16|0
1643013710000|2022-01-24 08:41:50|25.26|25.18|25.24|25.16|25.26|25.18|25.24|25.16|0
1643013720000|2022-01-24 08:42:00|25.26|25.18|25.26|25.18|25.26|25.18|25.24|25.16|0
1643013730000|2022-01-24 08:42:10|25.28|25.2|25.26|25.18|25.28|25.2|25.24|25.16|4
1643013740000|2022-01-24 08:42:20|25.24|25.16|25.28|25.2|25.29|25.21|25.24|25.16|0
1643013750000|2022-01-24 08:42:30|25.26|25.18|25.29|25.21|25.29|25.21|25.25|25.17|2
1643013760000|2022-01-24 08:42:40|25.3|25.22|25.29|25.21|25.3|25.22|25.29|25.21|0
1643013770000|2022-01-24 08:42:50|25.31|25.23|25.29|25.21|25.31|25.23|25.29|25.21|0
1643013780000|2022-01-24 08:43:00|25.31|25.23|25.3|25.22|25.33|25.25|25.3|25.22|2
1643013790000|2022-01-24 08:43:10|25.29|25.21|25.3|25.22|25.3|25.22|25.29|25.21|0
1643013800000|2022-01-24 08:43:20|25.29|25.21|25.29|25.21|25.29|25.21|25.29|25.21|2
1643013810000|2022-01-24 08:43:30|25.31|25.23|25.28|25.2|25.31|25.23|25.28|25.2|1
1643013820000|2022-01-24 08:43:40|25.29|25.21|25.29|25.21|25.31|25.23|25.29|25.21|3
1643013830000|2022-01-24 08:43:50|25.31|25.23|25.28|25.2|25.31|25.23|25.28|25.2|1
1643013850000|2022-01-24 08:44:10|25.26|25.18|25.26|25.18|25.28|25.2|25.26|25.18|26
1643013860000|2022-01-24 08:44:20|25.28|25.2|25.28|25.2|25.28|25.2|25.26|25.18|0
1643013890000|2022-01-24 08:44:50|25.31|25.23|25.31|25.23|25.33|25.25|25.31|25.23|1
1643013900000|2022-01-24 08:45:00|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|0
1643013910000|2022-01-24 08:45:10|25.35|25.27|25.33|25.25|25.35|25.27|25.33|25.25|0
1643013920000|2022-01-24 08:45:20|25.35|25.27|25.33|25.25|25.37|25.29|25.33|25.25|1
1643013940000|2022-01-24 08:45:40|25.3|25.22|25.28|25.2|25.32|25.24|25.28|25.2|72
1643013960000|2022-01-24 08:46:00|25.3|25.22|25.28|25.2|25.3|25.22|25.28|25.2|0
1643013970000|2022-01-24 08:46:10|25.3|25.22|25.32|25.24|25.33|25.25|25.3|25.22|26
1643013980000|2022-01-24 08:46:20|25.33|25.25|25.28|25.2|25.33|25.25|25.28|25.2|19
1643013990000|2022-01-24 08:46:30|25.26|25.18|25.26|25.18|25.28|25.2|25.23|25.15|7
1643014000000|2022-01-24 08:46:40|25.28|25.2|25.23|25.15|25.28|25.2|25.23|25.15|1
1643014010000|2022-01-24 08:46:50|25.25|25.17|25.23|25.15|25.25|25.17|25.23|25.15|2
1643014060000|2022-01-24 08:47:40|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|0
1643014070000|2022-01-24 08:47:50|25.2|25.12|25.2|25.12|25.21|25.13|25.2|25.12|3
1643014080000|2022-01-24 08:48:00|25.21|25.13|25.21|25.13|25.23|25.15|25.21|25.13|3
1643014090000|2022-01-24 08:48:10|25.2|25.12|25.2|25.12|25.2|25.12|25.2|25.12|0
1643014110000|2022-01-24 08:48:30|25.21|25.13|25.21|25.13|25.23|25.15|25.2|25.12|1
1643014120000|2022-01-24 08:48:40|25.2|25.12|25.16|25.08|25.21|25.13|25.16|25.08|4
1643014130000|2022-01-24 08:48:50|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1643014140000|2022-01-24 08:49:00|25.16|25.08|25.19|25.11|25.2|25.12|25.16|25.08|0
1643014150000|2022-01-24 08:49:10|25.2|25.12|25.2|25.12|25.21|25.13|25.19|25.11|1
1643014160000|2022-01-24 08:49:20|25.21|25.13|25.21|25.13|25.21|25.13|25.2|25.12|0
1643014170000|2022-01-24 08:49:30|25.23|25.15|25.23|25.15|25.24|25.16|25.23|25.15|0
1643014180000|2022-01-24 08:49:40|25.24|25.16|25.23|25.15|25.26|25.18|25.23|25.15|0
1643014190000|2022-01-24 08:49:50|25.26|25.18|25.28|25.2|25.28|25.2|25.26|25.18|0
1643014200000|2022-01-24 08:50:00|25.3|25.22|25.33|25.25|25.33|25.25|25.3|25.22|2
1643014220000|2022-01-24 08:50:20|25.3|25.22|25.28|25.2|25.32|25.24|25.28|25.2|1
1643014230000|2022-01-24 08:50:30|25.3|25.22|25.28|25.2|25.32|25.24|25.28|25.2|0
1643014250000|2022-01-24 08:50:50|25.3|25.22|25.3|25.22|25.33|25.25|25.3|25.22|0
1643014260000|2022-01-24 08:51:00|25.32|25.24|25.33|25.25|25.33|25.25|25.3|25.22|0
1643014270000|2022-01-24 08:51:10|||||||||1
1643014280000|2022-01-24 08:51:20|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|0
1643014290000|2022-01-24 08:51:30|25.3|25.22|25.32|25.24|25.32|25.24|25.28|25.2|0
1643014310000|2022-01-24 08:51:50|25.3|25.22|25.28|25.2|25.32|25.24|25.28|25.2|0
1643014320000|2022-01-24 08:52:00|25.3|25.22|25.28|25.2|25.32|25.24|25.28|25.2|0
1643014330000|2022-01-24 08:52:10|25.3|25.22|25.32|25.24|25.32|25.24|25.3|25.22|0
1643014340000|2022-01-24 08:52:20|25.3|25.22|25.3|25.22|25.3|25.22|25.28|25.2|4
1643014350000|2022-01-24 08:52:30|25.32|25.24|25.3|25.22|25.32|25.24|25.3|25.22|0
1643014360000|2022-01-24 08:52:40|25.32|25.24|25.32|25.24|25.33|25.25|25.32|25.24|2
1643014370000|2022-01-24 08:52:50|25.33|25.25|25.33|25.25|25.33|25.25|25.32|25.24|0
1643014390000|2022-01-24 08:53:10|25.35|25.27|25.33|25.25|25.35|25.27|25.33|25.25|1
1643014400000|2022-01-24 08:53:20|25.35|25.27|25.32|25.24|25.37|25.29|25.32|25.24|2
1643014410000|2022-01-24 08:53:30|25.33|25.25|25.33|25.25|25.35|25.27|25.32|25.24|0
1643014420000|2022-01-24 08:53:40|25.32|25.24|25.37|25.29|25.37|25.29|25.32|25.24|14
1643014430000|2022-01-24 08:53:50|||||||||3
1643014440000|2022-01-24 08:54:00|25.39|25.31|25.42|25.34|25.42|25.34|25.39|25.31|34
1643014470000|2022-01-24 08:54:30|25.44|25.36|25.42|25.34|25.44|25.36|25.42|25.34|27
1643014480000|2022-01-24 08:54:40|25.44|25.36|25.46|25.38|25.46|25.38|25.44|25.36|3
1643014490000|2022-01-24 08:54:50|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1643014500000|2022-01-24 08:55:00|25.46|25.38|25.44|25.36|25.46|25.38|25.42|25.34|48
1643014510000|2022-01-24 08:55:10|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|0
1643014550000|2022-01-24 08:55:50|25.46|25.38|25.44|25.36|25.46|25.38|25.42|25.34|56
1643014560000|2022-01-24 08:56:00|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|0
1643014570000|2022-01-24 08:56:10|25.44|25.36|25.44|25.36|25.44|25.36|25.42|25.34|3
1643014580000|2022-01-24 08:56:20|25.42|25.34|25.46|25.38|25.49|25.41|25.42|25.34|75
1643014590000|2022-01-24 08:56:30|25.47|25.39|25.47|25.39|25.47|25.39|25.46|25.38|0
1643014600000|2022-01-24 08:56:40|25.46|25.38|25.46|25.38|25.47|25.39|25.42|25.34|96
1643014610000|2022-01-24 08:56:50|25.44|25.36|25.44|25.36|25.46|25.38|25.42|25.34|14
1643014620000|2022-01-24 08:57:00|25.46|25.38|25.46|25.38|25.46|25.38|25.44|25.36|19
1643014630000|2022-01-24 08:57:10|25.47|25.39|25.47|25.39|25.49|25.41|25.47|25.39|1
1643014650000|2022-01-24 08:57:30|25.49|25.41|25.51|25.43|25.51|25.43|25.49|25.41|7
1643014660000|2022-01-24 08:57:40|25.52|25.44|25.52|25.44|25.54|25.46|25.52|25.44|85
1643014670000|2022-01-24 08:57:50|25.54|25.46|25.56|25.48|25.56|25.48|25.51|25.43|1
1643014680000|2022-01-24 08:58:00|25.52|25.44|25.54|25.46|25.54|25.46|25.52|25.44|97
1643014690000|2022-01-24 08:58:10|25.52|25.44|25.54|25.46|25.56|25.48|25.52|25.44|10
1643014700000|2022-01-24 08:58:20|25.56|25.48|25.54|25.46|25.56|25.48|25.52|25.44|2
1643014710000|2022-01-24 08:58:30|25.56|25.48|25.56|25.48|25.56|25.48|25.54|25.46|59
1643014720000|2022-01-24 08:58:40|25.54|25.46|25.56|25.48|25.57|25.49|25.54|25.46|0
1643014730000|2022-01-24 08:58:50|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|2
1643014740000|2022-01-24 08:59:00|25.52|25.44|25.51|25.43|25.56|25.48|25.51|25.43|34
1643014760000|2022-01-24 08:59:20|||||||||5
1643014780000|2022-01-24 08:59:40|25.54|25.46|25.56|25.48|25.6|25.52|25.54|25.46|11
1643014790000|2022-01-24 08:59:50|25.58|25.5|25.58|25.5|25.58|25.5|25.56|25.48|8
1643014800000|2022-01-24 09:00:00|25.56|25.48|25.58|25.5|25.61|25.53|25.56|25.48|0
1643014810000|2022-01-24 09:00:10|25.6|25.52|25.56|25.48|25.6|25.52|25.56|25.48|7
1643014820000|2022-01-24 09:00:20|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|4
1643014830000|2022-01-24 09:00:30|25.56|25.48|25.58|25.5|25.6|25.52|25.56|25.48|2
1643014840000|2022-01-24 09:00:40|25.56|25.48|25.56|25.48|25.56|25.48|25.54|25.46|13
1643014850000|2022-01-24 09:00:50|||||||||60
1643014860000|2022-01-24 09:01:00|25.54|25.46|25.56|25.48|25.56|25.48|25.51|25.43|18
1643014880000|2022-01-24 09:01:20|25.59|25.51|25.56|25.48|25.59|25.51|25.56|25.48|14
1643014900000|2022-01-24 09:01:40|25.57|25.49|25.59|25.51|25.59|25.51|25.56|25.48|48
1643014920000|2022-01-24 09:02:00|25.57|25.49|25.56|25.48|25.59|25.51|25.56|25.48|4
1643014930000|2022-01-24 09:02:10|25.57|25.49|25.56|25.48|25.59|25.51|25.56|25.48|4
1643014940000|2022-01-24 09:02:20|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|1
1643014960000|2022-01-24 09:02:40|||||||||20
1643014970000|2022-01-24 09:02:50|25.54|25.46|25.56|25.48|25.56|25.48|25.51|25.43|16
1643014980000|2022-01-24 09:03:00|25.54|25.46|25.56|25.48|25.56|25.48|25.54|25.46|8
1643014990000|2022-01-24 09:03:10|25.54|25.46|25.56|25.48|25.56|25.48|25.54|25.46|7
1643015000000|2022-01-24 09:03:20|25.54|25.46|25.56|25.48|25.56|25.48|25.54|25.46|2
1643015030000|2022-01-24 09:03:50|25.57|25.49|25.61|25.53|25.61|25.53|25.57|25.49|81
1643015040000|2022-01-24 09:04:00|25.59|25.51|25.56|25.48|25.59|25.51|25.56|25.48|12
1643015050000|2022-01-24 09:04:10|||||||||3
1643015060000|2022-01-24 09:04:20|||||||||50
1643015070000|2022-01-24 09:04:30|25.52|25.44|25.51|25.43|25.52|25.44|25.51|25.43|35
1643015080000|2022-01-24 09:04:40|25.49|25.41|25.51|25.43|25.51|25.43|25.49|25.41|20
1643015090000|2022-01-24 09:04:50|25.49|25.41|25.51|25.43|25.51|25.43|25.49|25.41|1
1643015100000|2022-01-24 09:05:00|25.47|25.39|25.46|25.38|25.47|25.39|25.46|25.38|2
1643015110000|2022-01-24 09:05:10|25.47|25.39|25.47|25.39|25.47|25.39|25.46|25.38|0
1643015120000|2022-01-24 09:05:20|25.49|25.41|25.51|25.43|25.51|25.43|25.47|25.39|18
1643015130000|2022-01-24 09:05:30|25.52|25.44|25.56|25.48|25.56|25.48|25.52|25.44|7
1643015150000|2022-01-24 09:05:50|25.54|25.46|25.56|25.48|25.56|25.48|25.54|25.46|1
1643015160000|2022-01-24 09:06:00|25.54|25.46|25.56|25.48|25.56|25.48|25.52|25.44|0
1643015220000|2022-01-24 09:07:00|25.57|25.49|25.61|25.53|25.61|25.53|25.57|25.49|7
1643015230000|2022-01-24 09:07:10|25.59|25.51|25.61|25.53|25.61|25.53|25.59|25.51|0
1643015240000|2022-01-24 09:07:20|25.59|25.51|25.56|25.48|25.61|25.53|25.56|25.48|1
1643015280000|2022-01-24 09:08:00|25.54|25.46|25.51|25.43|25.56|25.48|25.51|25.43|0
1643015290000|2022-01-24 09:08:10|25.52|25.44|25.47|25.39|25.52|25.44|25.47|25.39|1
1643015300000|2022-01-24 09:08:20|25.51|25.43|25.47|25.39|25.51|25.43|25.47|25.39|101
1643015320000|2022-01-24 09:08:40|25.46|25.38|25.44|25.36|25.46|25.38|25.42|25.34|42
1643015330000|2022-01-24 09:08:50|25.46|25.38|25.47|25.39|25.47|25.39|25.44|25.36|1
1643015340000|2022-01-24 09:09:00|25.46|25.38|25.42|25.34|25.46|25.38|25.42|25.34|4
1643015350000|2022-01-24 09:09:10|25.43|25.35|25.42|25.34|25.43|25.35|25.42|25.34|0
1643015370000|2022-01-24 09:09:30|25.43|25.35|25.42|25.34|25.43|25.35|25.42|25.34|0
1643015380000|2022-01-24 09:09:40|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|64
1643015390000|2022-01-24 09:09:50|25.4|25.32|25.47|25.39|25.47|25.39|25.38|25.3|102
1643015400000|2022-01-24 09:10:00|25.48|25.4|25.47|25.39|25.52|25.44|25.47|25.39|8
1643015410000|2022-01-24 09:10:10|25.48|25.4|25.48|25.4|25.52|25.44|25.47|25.39|4
1643015420000|2022-01-24 09:10:20|25.52|25.44|25.47|25.39|25.52|25.44|25.47|25.39|34
1643015430000|2022-01-24 09:10:30|25.48|25.4|25.47|25.39|25.5|25.42|25.47|25.39|1
1643015440000|2022-01-24 09:10:40|25.48|25.4|25.47|25.39|25.52|25.44|25.47|25.39|0
1643015450000|2022-01-24 09:10:50|25.48|25.4|25.47|25.39|25.48|25.4|25.47|25.39|0
1643015460000|2022-01-24 09:11:00|25.48|25.4|25.52|25.44|25.52|25.44|25.48|25.4|23
1643015480000|2022-01-24 09:11:20|25.51|25.43|25.52|25.44|25.52|25.44|25.47|25.39|38
1643015500000|2022-01-24 09:11:40|||||||||9
1643015510000|2022-01-24 09:11:50|25.5|25.42|25.52|25.44|25.52|25.44|25.48|25.4|8
1643015520000|2022-01-24 09:12:00|25.5|25.42|25.52|25.44|25.52|25.44|25.5|25.42|4
1643015530000|2022-01-24 09:12:10|||||||||2
1643015540000|2022-01-24 09:12:20|25.47|25.39|25.47|25.39|25.49|25.41|25.47|25.39|2
1643015560000|2022-01-24 09:12:40|25.49|25.41|25.52|25.44|25.52|25.44|25.48|25.4|2
1643015570000|2022-01-24 09:12:50|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|1
1643015580000|2022-01-24 09:13:00|25.54|25.46|25.52|25.44|25.57|25.49|25.52|25.44|11
1643015590000|2022-01-24 09:13:10|25.54|25.46|25.52|25.44|25.54|25.46|25.52|25.44|1
1643015600000|2022-01-24 09:13:20|25.54|25.46|25.54|25.46|25.56|25.48|25.54|25.46|1
1643015610000|2022-01-24 09:13:30|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|0
1643015630000|2022-01-24 09:13:50|25.5|25.42|25.52|25.44|25.52|25.44|25.5|25.42|4
1643015640000|2022-01-24 09:14:00|25.48|25.4|25.47|25.39|25.52|25.44|25.47|25.39|3
1643015660000|2022-01-24 09:14:20|25.48|25.4|25.52|25.44|25.52|25.44|25.47|25.39|9
1643015710000|2022-01-24 09:15:10|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|1
1643015720000|2022-01-24 09:15:20|25.56|25.48|25.57|25.49|25.57|25.49|25.56|25.48|0
1643015730000|2022-01-24 09:15:30|25.56|25.48|25.56|25.48|25.56|25.48|25.52|25.44|6
1643015740000|2022-01-24 09:15:40|25.54|25.46|25.54|25.46|25.54|25.46|25.52|25.44|1
1643015750000|2022-01-24 09:15:50|25.52|25.44|25.56|25.48|25.56|25.48|25.52|25.44|5
1643015760000|2022-01-24 09:16:00|25.57|25.49|25.57|25.49|25.57|25.49|25.56|25.48|0
1643015790000|2022-01-24 09:16:30|25.56|25.48|25.56|25.48|25.57|25.49|25.56|25.48|0
1643015800000|2022-01-24 09:16:40|25.57|25.49|25.57|25.49|25.59|25.51|25.56|25.48|3
1643015810000|2022-01-24 09:16:50|25.59|25.51|25.59|25.51|25.61|25.53|25.57|25.49|7
1643015820000|2022-01-24 09:17:00|25.61|25.53|25.59|25.51|25.61|25.53|25.57|25.49|3
1643015830000|2022-01-24 09:17:10|25.57|25.49|25.57|25.49|25.61|25.53|25.57|25.49|2
1643015840000|2022-01-24 09:17:20|25.59|25.51|25.61|25.53|25.61|25.53|25.57|25.49|2
1643015850000|2022-01-24 09:17:30|25.59|25.51|25.57|25.49|25.59|25.51|25.57|25.49|1
1643015870000|2022-01-24 09:17:50|25.59|25.51|25.62|25.54|25.62|25.54|25.57|25.49|0
1643015880000|2022-01-24 09:18:00|25.61|25.53|25.61|25.53|25.61|25.53|25.61|25.53|0
1643015900000|2022-01-24 09:18:20|25.59|25.51|25.59|25.51|25.61|25.53|25.57|25.49|6
1643015910000|2022-01-24 09:18:30|25.61|25.53|25.57|25.49|25.61|25.53|25.57|25.49|3
1643015930000|2022-01-24 09:18:50|25.59|25.51|25.57|25.49|25.61|25.53|25.57|25.49|3
1643015940000|2022-01-24 09:19:00|25.59|25.51|25.61|25.53|25.61|25.53|25.57|25.49|1
1643015950000|2022-01-24 09:19:10|25.59|25.51|25.61|25.53|25.61|25.53|25.59|25.51|1
1643015970000|2022-01-24 09:19:30|25.63|25.55|25.62|25.54|25.66|25.58|25.62|25.54|20
1643015980000|2022-01-24 09:19:40|25.61|25.53|25.61|25.53|25.64|25.56|25.61|25.53|0
1643016010000|2022-01-24 09:20:10|25.62|25.54|25.66|25.58|25.66|25.58|25.61|25.53|20
1643016020000|2022-01-24 09:20:20|25.62|25.54|25.66|25.58|25.66|25.58|25.62|25.54|8
1643016030000|2022-01-24 09:20:30|25.62|25.54|25.62|25.54|25.64|25.56|25.62|25.54|1
1643016040000|2022-01-24 09:20:40|25.64|25.56|25.62|25.54|25.66|25.58|25.62|25.54|2
1643016050000|2022-01-24 09:20:50|25.66|25.58|25.66|25.58|25.66|25.58|25.62|25.54|14
1643016060000|2022-01-24 09:21:00|25.68|25.6|25.66|25.58|25.68|25.6|25.66|25.58|58
1643016080000|2022-01-24 09:21:20|25.7|25.62|25.7|25.62|25.7|25.62|25.68|25.6|41
1643016090000|2022-01-24 09:21:30|25.71|25.63|25.7|25.62|25.71|25.63|25.7|25.62|0
1643016100000|2022-01-24 09:21:40|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|0
1643016110000|2022-01-24 09:21:50|25.7|25.62|25.7|25.62|25.7|25.62|25.7|25.62|0
1643016120000|2022-01-24 09:22:00|25.71|25.63|25.71|25.63|25.73|25.65|25.71|25.63|3
1643016130000|2022-01-24 09:22:10|25.73|25.65|25.75|25.67|25.75|25.67|25.71|25.63|12
1643016140000|2022-01-24 09:22:20|25.7|25.62|25.7|25.62|25.7|25.62|25.7|25.62|3
1643016150000|2022-01-24 09:22:30|25.72|25.64|25.75|25.67|25.75|25.67|25.71|25.63|40
1643016170000|2022-01-24 09:22:50|||||||||9
1643016180000|2022-01-24 09:23:00|25.77|25.69|25.79|25.71|25.79|25.71|25.75|25.67|12
1643016190000|2022-01-24 09:23:10|25.77|25.69|25.75|25.67|25.77|25.69|25.75|25.67|8
1643016200000|2022-01-24 09:23:20|25.77|25.69|25.77|25.69|25.79|25.71|25.77|25.69|6
1643016210000|2022-01-24 09:23:30|25.79|25.71|25.79|25.71|25.79|25.71|25.77|25.69|1
1643016220000|2022-01-24 09:23:40|25.77|25.69|25.79|25.71|25.79|25.71|25.77|25.69|2
1643016230000|2022-01-24 09:23:50|25.77|25.69|25.79|25.71|25.79|25.71|25.77|25.69|3
1643016240000|2022-01-24 09:24:00|25.77|25.69|25.79|25.71|25.79|25.71|25.77|25.69|1
1643016250000|2022-01-24 09:24:10|25.77|25.69|25.79|25.71|25.79|25.71|25.77|25.69|2
1643016260000|2022-01-24 09:24:20|25.78|25.7|25.78|25.7|25.78|25.7|25.78|25.7|25
1643016270000|2022-01-24 09:24:30|25.76|25.68|25.78|25.7|25.78|25.7|25.76|25.68|3
1643016280000|2022-01-24 09:24:40|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|18
1643016290000|2022-01-24 09:24:50|25.78|25.7|25.74|25.66|25.78|25.7|25.74|25.66|22
1643016300000|2022-01-24 09:25:00|25.72|25.64|25.7|25.62|25.72|25.64|25.7|25.62|56
1643016330000|2022-01-24 09:25:30|25.72|25.64|25.7|25.62|25.72|25.64|25.7|25.62|2
1643016340000|2022-01-24 09:25:40|||||||||10
1643016350000|2022-01-24 09:25:50|25.72|25.64|25.7|25.62|25.74|25.66|25.7|25.62|2
1643016370000|2022-01-24 09:26:10|25.66|25.58|25.65|25.57|25.7|25.62|25.65|25.57|5
1643016380000|2022-01-24 09:26:20|25.63|25.55|25.61|25.53|25.63|25.55|25.61|25.53|37
1643016390000|2022-01-24 09:26:30|||||||||26
1643016400000|2022-01-24 09:26:40|||||||||1
1643016410000|2022-01-24 09:26:50|25.59|25.51|25.57|25.49|25.59|25.51|25.57|25.49|20
1643016420000|2022-01-24 09:27:00|25.59|25.51|25.61|25.53|25.61|25.53|25.57|25.49|9
1643016430000|2022-01-24 09:27:10|25.59|25.51|25.57|25.49|25.59|25.51|25.57|25.49|1
1643016440000|2022-01-24 09:27:20|25.59|25.51|25.61|25.53|25.61|25.53|25.57|25.49|4
1643016450000|2022-01-24 09:27:30|25.59|25.51|25.56|25.48|25.59|25.51|25.56|25.48|4
1643016470000|2022-01-24 09:27:50|25.54|25.46|25.52|25.44|25.54|25.46|25.52|25.44|12
1643016480000|2022-01-24 09:28:00|25.49|25.41|25.52|25.44|25.52|25.44|25.49|25.41|1
1643016510000|2022-01-24 09:28:30|25.47|25.39|25.52|25.44|25.52|25.44|25.47|25.39|5
1643016560000|2022-01-24 09:29:20|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|25
1643016570000|2022-01-24 09:29:30|25.52|25.44|25.56|25.48|25.56|25.48|25.52|25.44|18
1643016590000|2022-01-24 09:29:50|25.52|25.44|25.56|25.48|25.56|25.48|25.52|25.44|5
1643016600000|2022-01-24 09:30:00|25.61|25.53|25.61|25.53|25.61|25.53|25.59|25.51|7
1643016610000|2022-01-24 09:30:10|25.59|25.51|25.56|25.48|25.59|25.51|25.56|25.48|0
1643016620000|2022-01-24 09:30:20|25.54|25.46|25.52|25.44|25.54|25.46|25.51|25.43|1
1643016630000|2022-01-24 09:30:30|25.51|25.43|25.52|25.44|25.52|25.44|25.51|25.43|0
1643016650000|2022-01-24 09:30:50|25.54|25.46|25.56|25.48|25.56|25.48|25.52|25.44|4
1643016660000|2022-01-24 09:31:00|25.57|25.49|25.57|25.49|25.61|25.53|25.57|25.49|2
1643016680000|2022-01-24 09:31:20|25.56|25.48|25.57|25.49|25.57|25.49|25.56|25.48|2
1643016690000|2022-01-24 09:31:30|25.56|25.48|25.56|25.48|25.57|25.49|25.54|25.46|1
1643016700000|2022-01-24 09:31:40|25.52|25.44|25.5|25.42|25.52|25.44|25.5|25.42|29
1643016710000|2022-01-24 09:31:50|25.52|25.44|25.5|25.42|25.52|25.44|25.49|25.41|4
1643016720000|2022-01-24 09:32:00|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|0
1643016730000|2022-01-24 09:32:10|25.5|25.42|25.52|25.44|25.52|25.44|25.49|25.41|3
1643016750000|2022-01-24 09:32:30|25.5|25.42|25.49|25.41|25.5|25.42|25.49|25.41|12
1643016760000|2022-01-24 09:32:40|25.5|25.42|25.47|25.39|25.52|25.44|25.47|25.39|4
1643016770000|2022-01-24 09:32:50|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|0
1643016780000|2022-01-24 09:33:00|25.5|25.42|25.52|25.44|25.52|25.44|25.49|25.41|1
1643016790000|2022-01-24 09:33:10|25.53|25.45|25.52|25.44|25.53|25.45|25.52|25.44|0
1643016800000|2022-01-24 09:33:20|25.53|25.45|25.52|25.44|25.53|25.45|25.52|25.44|0
1643016810000|2022-01-24 09:33:30|25.53|25.45|25.57|25.49|25.57|25.49|25.52|25.44|21
1643016820000|2022-01-24 09:33:40|25.55|25.47|25.49|25.41|25.55|25.47|25.49|25.41|6
1643016830000|2022-01-24 09:33:50|25.5|25.42|25.5|25.42|25.52|25.44|25.5|25.42|7
1643016840000|2022-01-24 09:34:00|25.52|25.44|25.55|25.47|25.55|25.47|25.52|25.44|2
1643016850000|2022-01-24 09:34:10|25.52|25.44|25.53|25.45|25.55|25.47|25.52|25.44|0
1643016860000|2022-01-24 09:34:20|25.57|25.49|25.57|25.49|25.57|25.49|25.52|25.44|5
1643016870000|2022-01-24 09:34:30|25.53|25.45|25.57|25.49|25.57|25.49|25.53|25.45|2
1643016880000|2022-01-24 09:34:40|25.55|25.47|25.53|25.45|25.57|25.49|25.52|25.44|5
1643016890000|2022-01-24 09:34:50|25.57|25.49|25.57|25.49|25.57|25.49|25.55|25.47|2
1643016900000|2022-01-24 09:35:00|||||||||23
1643016930000|2022-01-24 09:35:30|25.56|25.48|25.57|25.49|25.57|25.49|25.56|25.48|41
1643016940000|2022-01-24 09:35:40|25.56|25.48|25.57|25.49|25.57|25.49|25.56|25.48|1
1643016960000|2022-01-24 09:36:00|25.59|25.51|25.57|25.49|25.61|25.53|25.57|25.49|2
1643016970000|2022-01-24 09:36:10|25.59|25.51|25.61|25.53|25.61|25.53|25.57|25.49|6
1643016980000|2022-01-24 09:36:20|25.59|25.51|25.57|25.49|25.61|25.53|25.57|25.49|5
1643016990000|2022-01-24 09:36:30|25.59|25.51|25.57|25.49|25.59|25.51|25.57|25.49|0
1643017000000|2022-01-24 09:36:40|25.56|25.48|25.54|25.46|25.57|25.49|25.54|25.46|4
1643017010000|2022-01-24 09:36:50|25.52|25.44|25.52|25.44|25.54|25.46|25.52|25.44|0
1643017020000|2022-01-24 09:37:00|25.5|25.42|25.48|25.4|25.5|25.42|25.47|25.39|25
1643017030000|2022-01-24 09:37:10|25.5|25.42|25.52|25.44|25.52|25.44|25.48|25.4|12
1643017040000|2022-01-24 09:37:20|25.5|25.42|25.48|25.4|25.52|25.44|25.47|25.39|5
1643017050000|2022-01-24 09:37:30|25.47|25.39|25.47|25.39|25.5|25.42|25.47|25.39|31
1643017060000|2022-01-24 09:37:40|25.48|25.4|25.48|25.4|25.48|25.4|25.47|25.39|0
1643017070000|2022-01-24 09:37:50|25.47|25.39|25.52|25.44|25.52|25.44|25.47|25.39|4
1643017080000|2022-01-24 09:38:00|25.5|25.42|25.52|25.44|25.52|25.44|25.49|25.41|6
1643017090000|2022-01-24 09:38:10|25.51|25.43|25.51|25.43|25.52|25.44|25.49|25.41|12
1643017100000|2022-01-24 09:38:20|25.49|25.41|25.52|25.44|25.52|25.44|25.47|25.39|4
1643017110000|2022-01-24 09:38:30|||||||||4
1643017120000|2022-01-24 09:38:40|25.51|25.43|25.52|25.44|25.52|25.44|25.51|25.43|0
1643017140000|2022-01-24 09:39:00|25.54|25.46|25.52|25.44|25.56|25.48|25.52|25.44|0
1643017160000|2022-01-24 09:39:20|25.56|25.48|25.54|25.46|25.56|25.48|25.52|25.44|0
1643017170000|2022-01-24 09:39:30|25.56|25.48|25.57|25.49|25.57|25.49|25.52|25.44|0
1643017180000|2022-01-24 09:39:40|25.56|25.48|25.56|25.48|25.56|25.48|25.52|25.44|4
1643017200000|2022-01-24 09:40:00|25.57|25.49|25.61|25.53|25.61|25.53|25.57|25.49|6
1643017210000|2022-01-24 09:40:10|25.59|25.51|25.59|25.51|25.61|25.53|25.57|25.49|3
1643017220000|2022-01-24 09:40:20|25.61|25.53|25.57|25.49|25.61|25.53|25.57|25.49|2
1643017230000|2022-01-24 09:40:30|25.59|25.51|25.61|25.53|25.61|25.53|25.59|25.51|0
1643017250000|2022-01-24 09:40:50|25.59|25.51|25.57|25.49|25.59|25.51|25.57|25.49|0
1643017270000|2022-01-24 09:41:10|25.56|25.48|25.56|25.48|25.57|25.49|25.52|25.44|4
1643017280000|2022-01-24 09:41:20|25.54|25.46|25.61|25.53|25.61|25.53|25.54|25.46|0
1643017290000|2022-01-24 09:41:30|25.62|25.54|25.62|25.54|25.62|25.54|25.61|25.53|1
1643017300000|2022-01-24 09:41:40|25.64|25.56|25.62|25.54|25.64|25.56|25.61|25.53|30
1643017310000|2022-01-24 09:41:50|25.61|25.53|25.61|25.53|25.62|25.54|25.61|25.53|0
1643017320000|2022-01-24 09:42:00|25.59|25.51|25.61|25.53|25.61|25.53|25.59|25.51|23
1643017330000|2022-01-24 09:42:10|25.62|25.54|25.61|25.53|25.62|25.54|25.61|25.53|0
1643017340000|2022-01-24 09:42:20|25.62|25.54|25.61|25.53|25.62|25.54|25.61|25.53|0
1643017350000|2022-01-24 09:42:30|||||||||2
1643017360000|2022-01-24 09:42:40|25.59|25.51|25.57|25.49|25.59|25.51|25.57|25.49|0
1643017370000|2022-01-24 09:42:50|25.56|25.48|25.57|25.49|25.57|25.49|25.56|25.48|2
1643017380000|2022-01-24 09:43:00|25.56|25.48|25.52|25.44|25.57|25.49|25.52|25.44|18
1643017390000|2022-01-24 09:43:10|25.54|25.46|25.52|25.44|25.54|25.46|25.52|25.44|13
1643017400000|2022-01-24 09:43:20|||||||||2
1643017420000|2022-01-24 09:43:40|||||||||2
1643017430000|2022-01-24 09:43:50|25.47|25.39|25.5|25.42|25.5|25.42|25.47|25.39|41
1643017440000|2022-01-24 09:44:00|25.52|25.44|25.5|25.42|25.52|25.44|25.48|25.4|22
1643017450000|2022-01-24 09:44:10|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|0
1643017470000|2022-01-24 09:44:30|25.54|25.46|25.52|25.44|25.56|25.48|25.52|25.44|8
1643017480000|2022-01-24 09:44:40|25.54|25.46|25.52|25.44|25.54|25.46|25.52|25.44|0
1643017490000|2022-01-24 09:44:50|25.54|25.46|25.52|25.44|25.54|25.46|25.52|25.44|3
1643017500000|2022-01-24 09:45:00|25.54|25.46|25.57|25.49|25.61|25.53|25.54|25.46|18
1643017510000|2022-01-24 09:45:10|25.61|25.53|25.61|25.53|25.62|25.54|25.61|25.53|5
1643017520000|2022-01-24 09:45:20|25.62|25.54|25.64|25.56|25.64|25.56|25.62|25.54|2
1643017530000|2022-01-24 09:45:30|25.62|25.54|25.66|25.58|25.66|25.58|25.62|25.54|0
1643017550000|2022-01-24 09:45:50|25.64|25.56|25.62|25.54|25.64|25.56|25.61|25.53|6
1643017560000|2022-01-24 09:46:00|25.66|25.58|25.62|25.54|25.66|25.58|25.62|25.54|6
1643017570000|2022-01-24 09:46:10|25.61|25.53|25.61|25.53|25.62|25.54|25.61|25.53|0
1643017580000|2022-01-24 09:46:20|||||||||2
1643017590000|2022-01-24 09:46:30|25.64|25.56|25.66|25.58|25.66|25.58|25.62|25.54|0
1643017600000|2022-01-24 09:46:40|||||||||2
1643017620000|2022-01-24 09:47:00|||||||||14
1643017630000|2022-01-24 09:47:10|25.68|25.6|25.66|25.58|25.68|25.6|25.66|25.58|4
1643017640000|2022-01-24 09:47:20|25.68|25.6|25.66|25.58|25.68|25.6|25.66|25.58|0
1643017650000|2022-01-24 09:47:30|25.68|25.6|25.66|25.58|25.68|25.6|25.66|25.58|0
1643017660000|2022-01-24 09:47:40|25.68|25.6|25.68|25.6|25.68|25.6|25.66|25.58|0
1643017670000|2022-01-24 09:47:50|25.66|25.58|25.68|25.6|25.68|25.6|25.66|25.58|0
1643017680000|2022-01-24 09:48:00|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|0
1643017690000|2022-01-24 09:48:10|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|1
1643017700000|2022-01-24 09:48:20|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|0
1643017730000|2022-01-24 09:48:50|25.61|25.53|25.61|25.53|25.65|25.57|25.61|25.53|10
1643017740000|2022-01-24 09:49:00|||||||||100
1643017770000|2022-01-24 09:49:30|25.56|25.48|25.56|25.48|25.61|25.53|25.56|25.48|62
1643017780000|2022-01-24 09:49:40|25.57|25.49|25.56|25.48|25.57|25.49|25.56|25.48|0
1643017790000|2022-01-24 09:49:50|25.52|25.44|25.56|25.48|25.56|25.48|25.52|25.44|22
1643017800000|2022-01-24 09:50:00|25.54|25.46|25.52|25.44|25.56|25.48|25.52|25.44|12
1643017810000|2022-01-24 09:50:10|25.49|25.41|25.47|25.39|25.49|25.41|25.47|25.39|11
1643017830000|2022-01-24 09:50:30|||||||||5
1643017870000|2022-01-24 09:51:10|25.46|25.38|25.47|25.39|25.47|25.39|25.46|25.38|20
1643017880000|2022-01-24 09:51:20|||||||||5
1643017890000|2022-01-24 09:51:30|25.48|25.4|25.5|25.42|25.51|25.43|25.48|25.4|7
1643017900000|2022-01-24 09:51:40|25.52|25.44|25.48|25.4|25.52|25.44|25.48|25.4|0
1643017910000|2022-01-24 09:51:50|25.5|25.42|25.47|25.39|25.52|25.44|25.47|25.39|0
1643017920000|2022-01-24 09:52:00|25.48|25.4|25.43|25.35|25.48|25.4|25.42|25.34|67
1643017930000|2022-01-24 09:52:10|25.42|25.34|25.43|25.35|25.43|25.35|25.42|25.34|0
1643017940000|2022-01-24 09:52:20|25.44|25.36|25.44|25.36|25.44|25.36|25.44|25.36|4
1643017950000|2022-01-24 09:52:30|25.42|25.34|25.44|25.36|25.44|25.36|25.42|25.34|1
1643017960000|2022-01-24 09:52:40|||||||||4
1643017970000|2022-01-24 09:52:50|25.47|25.39|25.52|25.44|25.52|25.44|25.47|25.39|48
1643017980000|2022-01-24 09:53:00|25.51|25.43|25.52|25.44|25.52|25.44|25.51|25.43|10
1643017990000|2022-01-24 09:53:10|25.49|25.41|25.47|25.39|25.49|25.41|25.47|25.39|0
1643018000000|2022-01-24 09:53:20|25.44|25.36|25.47|25.39|25.51|25.43|25.44|25.36|11
1643018010000|2022-01-24 09:53:30|25.48|25.4|25.47|25.39|25.52|25.44|25.47|25.39|65
1643018020000|2022-01-24 09:53:40|25.49|25.41|25.49|25.41|25.49|25.41|25.47|25.39|0
1643018030000|2022-01-24 09:53:50|25.52|25.44|25.52|25.44|25.54|25.46|25.52|25.44|31
1643018040000|2022-01-24 09:54:00|||||||||1
1643018060000|2022-01-24 09:54:20|25.5|25.42|25.52|25.44|25.52|25.44|25.5|25.42|27
1643018070000|2022-01-24 09:54:30|25.5|25.42|25.47|25.39|25.52|25.44|25.47|25.39|5
1643018080000|2022-01-24 09:54:40|25.49|25.41|25.51|25.43|25.52|25.44|25.47|25.39|13
1643018090000|2022-01-24 09:54:50|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|0
1643018100000|2022-01-24 09:55:00|25.51|25.43|25.47|25.39|25.52|25.44|25.47|25.39|0
1643018120000|2022-01-24 09:55:20|25.49|25.41|25.47|25.39|25.49|25.41|25.47|25.39|35
1643018130000|2022-01-24 09:55:30|25.49|25.41|25.49|25.41|25.52|25.44|25.49|25.41|1
1643018140000|2022-01-24 09:55:40|25.51|25.43|25.54|25.46|25.54|25.46|25.49|25.41|0
1643018150000|2022-01-24 09:55:50|25.52|25.44|25.54|25.46|25.54|25.46|25.52|25.44|0
1643018160000|2022-01-24 09:56:00|25.52|25.44|25.52|25.44|25.54|25.46|25.52|25.44|5
1643018170000|2022-01-24 09:56:10|25.54|25.46|25.56|25.48|25.56|25.48|25.52|25.44|4
1643018180000|2022-01-24 09:56:20|25.52|25.44|25.56|25.48|25.56|25.48|25.52|25.44|11
1643018190000|2022-01-24 09:56:30|25.54|25.46|25.52|25.44|25.56|25.48|25.52|25.44|0
1643018210000|2022-01-24 09:56:50|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|2
1643018220000|2022-01-24 09:57:00|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|0
1643018230000|2022-01-24 09:57:10|25.51|25.43|25.47|25.39|25.52|25.44|25.47|25.39|3
1643018240000|2022-01-24 09:57:20|25.46|25.38|25.44|25.36|25.46|25.38|25.42|25.34|17
1643018250000|2022-01-24 09:57:30|25.46|25.38|25.46|25.38|25.46|25.38|25.42|25.34|2
1643018260000|2022-01-24 09:57:40|25.47|25.39|25.46|25.38|25.47|25.39|25.46|25.38|0
1643018270000|2022-01-24 09:57:50|25.42|25.34|25.44|25.36|25.46|25.38|25.42|25.34|7
1643018280000|2022-01-24 09:58:00|25.46|25.38|25.42|25.34|25.47|25.39|25.42|25.34|25
1643018300000|2022-01-24 09:58:20|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|87
1643018310000|2022-01-24 09:58:30|25.47|25.39|25.46|25.38|25.47|25.39|25.46|25.38|0
1643018320000|2022-01-24 09:58:40|25.47|25.39|25.47|25.39|25.49|25.41|25.47|25.39|28
1643018330000|2022-01-24 09:58:50|25.46|25.38|25.47|25.39|25.47|25.39|25.46|25.38|2
1643018340000|2022-01-24 09:59:00|25.46|25.38|25.47|25.39|25.47|25.39|25.46|25.38|0
1643018350000|2022-01-24 09:59:10|25.49|25.41|25.46|25.38|25.51|25.43|25.46|25.38|14
1643018360000|2022-01-24 09:59:20|25.47|25.39|25.51|25.43|25.51|25.43|25.47|25.39|0
1643018370000|2022-01-24 09:59:30|25.47|25.39|25.46|25.38|25.47|25.39|25.46|25.38|1
1643018390000|2022-01-24 09:59:50|25.44|25.36|25.46|25.38|25.46|25.38|25.42|25.34|3
1643018400000|2022-01-24 10:00:00|25.47|25.39|25.49|25.41|25.51|25.43|25.47|25.39|12
1643018410000|2022-01-24 10:00:10|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1643018420000|2022-01-24 10:00:20|25.46|25.38|25.47|25.39|25.47|25.39|25.46|25.38|2
1643018430000|2022-01-24 10:00:30|25.46|25.38|25.46|25.38|25.46|25.38|25.42|25.34|31
1643018440000|2022-01-24 10:00:40|25.44|25.36|25.46|25.38|25.46|25.38|25.42|25.34|6
1643018450000|2022-01-24 10:00:50|25.44|25.36|25.47|25.39|25.47|25.39|25.44|25.36|0
1643018460000|2022-01-24 10:01:00|25.51|25.43|25.49|25.41|25.51|25.43|25.47|25.39|3
1643018470000|2022-01-24 10:01:10|25.51|25.43|25.51|25.43|25.51|25.43|25.49|25.41|60
1643018480000|2022-01-24 10:01:20|25.47|25.39|25.51|25.43|25.51|25.43|25.47|25.39|49
1643018490000|2022-01-24 10:01:30|25.49|25.41|25.47|25.39|25.49|25.41|25.47|25.39|2
1643018500000|2022-01-24 10:01:40|25.49|25.41|25.51|25.43|25.51|25.43|25.47|25.39|20
1643018510000|2022-01-24 10:01:50|25.49|25.41|25.51|25.43|25.51|25.43|25.49|25.41|4
1643018520000|2022-01-24 10:02:00|||||||||2
1643018530000|2022-01-24 10:02:10|25.52|25.44|25.56|25.48|25.56|25.48|25.52|25.44|14
1643018540000|2022-01-24 10:02:20|25.54|25.46|25.56|25.48|25.56|25.48|25.54|25.46|9
1643018560000|2022-01-24 10:02:40|25.6|25.52|25.61|25.53|25.61|25.53|25.58|25.5|33
1643018570000|2022-01-24 10:02:50|25.6|25.52|25.61|25.53|25.61|25.53|25.6|25.52|0
1643018580000|2022-01-24 10:03:00|25.6|25.52|25.61|25.53|25.61|25.53|25.58|25.5|2
1643018590000|2022-01-24 10:03:10|25.6|25.52|25.63|25.55|25.63|25.55|25.6|25.52|20
1643018600000|2022-01-24 10:03:20|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|14
1643018610000|2022-01-24 10:03:30|25.63|25.55|25.65|25.57|25.65|25.57|25.63|25.55|0
1643018620000|2022-01-24 10:03:40|25.63|25.55|25.63|25.55|25.65|25.57|25.61|25.53|3
1643018630000|2022-01-24 10:03:50|25.65|25.57|25.61|25.53|25.65|25.57|25.61|25.53|27
1643018640000|2022-01-24 10:04:00|25.63|25.55|25.65|25.57|25.65|25.57|25.61|25.53|12
1643018650000|2022-01-24 10:04:10|25.63|25.55|25.63|25.55|25.65|25.57|25.63|25.55|0
1643018660000|2022-01-24 10:04:20|25.65|25.57|25.63|25.55|25.65|25.57|25.61|25.53|11
1643018670000|2022-01-24 10:04:30|25.61|25.53|25.61|25.53|25.63|25.55|25.61|25.53|0
1643018680000|2022-01-24 10:04:40|25.65|25.57|25.65|25.57|25.65|25.57|25.63|25.55|6
1643018690000|2022-01-24 10:04:50|25.66|25.58|25.68|25.6|25.68|25.6|25.66|25.58|17
1643018700000|2022-01-24 10:05:00|25.66|25.58|25.63|25.55|25.68|25.6|25.61|25.53|45
1643018710000|2022-01-24 10:05:10|25.61|25.53|25.61|25.53|25.65|25.57|25.61|25.53|8
1643018730000|2022-01-24 10:05:30|25.65|25.57|25.65|25.57|25.65|25.57|25.61|25.53|6
1643018740000|2022-01-24 10:05:40|25.63|25.55|25.65|25.57|25.65|25.57|25.63|25.55|0
1643018750000|2022-01-24 10:05:50|25.66|25.58|25.66|25.58|25.66|25.58|25.65|25.57|29
1643018760000|2022-01-24 10:06:00|25.65|25.57|25.74|25.66|25.74|25.66|25.65|25.57|26
1643018770000|2022-01-24 10:06:10|25.72|25.64|25.75|25.67|25.75|25.67|25.72|25.64|3
1643018780000|2022-01-24 10:06:20|25.74|25.66|25.74|25.66|25.75|25.67|25.74|25.66|0
1643018790000|2022-01-24 10:06:30|25.75|25.67|25.75|25.67|25.79|25.71|25.75|25.67|20
1643018800000|2022-01-24 10:06:40|25.74|25.66|25.74|25.66|25.74|25.66|25.74|25.66|0
1643018810000|2022-01-24 10:06:50|25.75|25.67|25.75|25.67|25.77|25.69|25.74|25.66|0
1643018820000|2022-01-24 10:07:00|25.77|25.69|25.75|25.67|25.77|25.69|25.75|25.67|0
1643018830000|2022-01-24 10:07:10|25.77|25.69|25.75|25.67|25.77|25.69|25.75|25.67|0
1643018840000|2022-01-24 10:07:20|25.74|25.66|25.74|25.66|25.74|25.66|25.74|25.66|9
1643018850000|2022-01-24 10:07:30|25.77|25.69|25.79|25.71|25.79|25.71|25.74|25.66|18
1643018860000|2022-01-24 10:07:40|25.81|25.73|25.79|25.71|25.81|25.73|25.79|25.71|20
1643018870000|2022-01-24 10:07:50|||||||||1
1643018890000|2022-01-24 10:08:10|25.81|25.73|25.83|25.75|25.83|25.75|25.79|25.71|1
1643018900000|2022-01-24 10:08:20|25.81|25.73|25.79|25.71|25.83|25.75|25.79|25.71|7
1643018920000|2022-01-24 10:08:40|25.81|25.73|25.83|25.75|25.83|25.75|25.79|25.71|0
1643018930000|2022-01-24 10:08:50|25.81|25.73|25.79|25.71|25.83|25.75|25.79|25.71|7
1643018950000|2022-01-24 10:09:10|25.74|25.66|25.74|25.66|25.79|25.71|25.74|25.66|4
1643018960000|2022-01-24 10:09:20|25.76|25.68|25.74|25.66|25.79|25.71|25.74|25.66|0
1643018970000|2022-01-24 10:09:30|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|15
1643018990000|2022-01-24 10:09:50|25.74|25.66|25.74|25.66|25.76|25.68|25.74|25.66|0
1643019000000|2022-01-24 10:10:00|25.76|25.68|25.79|25.71|25.79|25.71|25.76|25.68|2
1643019010000|2022-01-24 10:10:10|25.77|25.69|25.79|25.71|25.79|25.71|25.74|25.66|0
1643019020000|2022-01-24 10:10:20|25.77|25.69|25.77|25.69|25.79|25.71|25.75|25.67|2
1643019030000|2022-01-24 10:10:30|25.79|25.71|25.77|25.69|25.79|25.71|25.77|25.69|1
1643019040000|2022-01-24 10:10:40|25.79|25.71|25.77|25.69|25.79|25.71|25.77|25.69|0
1643019050000|2022-01-24 10:10:50|25.79|25.71|25.77|25.69|25.79|25.71|25.77|25.69|0
1643019060000|2022-01-24 10:11:00|25.74|25.66|25.79|25.71|25.79|25.71|25.74|25.66|52
1643019070000|2022-01-24 10:11:10|25.78|25.7|25.77|25.69|25.79|25.71|25.74|25.66|30
1643019080000|2022-01-24 10:11:20|25.74|25.66|25.75|25.67|25.79|25.71|25.74|25.66|0
1643019090000|2022-01-24 10:11:30|25.77|25.69|25.77|25.69|25.79|25.71|25.74|25.66|8
1643019100000|2022-01-24 10:11:40|25.75|25.67|25.77|25.69|25.77|25.69|25.74|25.66|0
1643019110000|2022-01-24 10:11:50|25.74|25.66|25.79|25.71|25.79|25.71|25.74|25.66|28
1643019120000|2022-01-24 10:12:00|25.81|25.73|25.79|25.71|25.81|25.73|25.79|25.71|2
1643019140000|2022-01-24 10:12:20|25.81|25.73|25.79|25.71|25.83|25.75|25.79|25.71|32
1643019150000|2022-01-24 10:12:30|25.81|25.73|25.79|25.71|25.83|25.75|25.79|25.71|9
1643019160000|2022-01-24 10:12:40|25.81|25.73|25.83|25.75|25.84|25.76|25.81|25.73|0
1643019170000|2022-01-24 10:12:50|25.84|25.76|25.84|25.76|25.84|25.76|25.84|25.76|0
1643019180000|2022-01-24 10:13:00|25.83|25.75|25.83|25.75|25.84|25.76|25.83|25.75|0
1643019190000|2022-01-24 10:13:10|25.84|25.76|25.83|25.75|25.84|25.76|25.83|25.75|0
1643019200000|2022-01-24 10:13:20|25.84|25.76|25.83|25.75|25.84|25.76|25.83|25.75|0
1643019210000|2022-01-24 10:13:30|25.84|25.76|25.88|25.8|25.88|25.8|25.84|25.76|51
1643019220000|2022-01-24 10:13:40|25.86|25.78|25.88|25.8|25.88|25.8|25.84|25.76|31
1643019230000|2022-01-24 10:13:50|25.87|25.79|25.87|25.79|25.87|25.79|25.85|25.77|6
1643019240000|2022-01-24 10:14:00|25.88|25.8|25.87|25.79|25.88|25.8|25.87|25.79|0
1643019250000|2022-01-24 10:14:10|25.88|25.8|25.87|25.79|25.88|25.8|25.83|25.75|0
1643019260000|2022-01-24 10:14:20|25.88|25.8|25.88|25.8|25.88|25.8|25.88|25.8|21
1643019270000|2022-01-24 10:14:30|25.87|25.79|25.88|25.8|25.9|25.82|25.87|25.79|0
1643019280000|2022-01-24 10:14:40|25.87|25.79|25.87|25.79|25.88|25.8|25.87|25.79|0
1643019300000|2022-01-24 10:15:00|25.88|25.8|25.83|25.75|25.88|25.8|25.83|25.75|7
1643019310000|2022-01-24 10:15:10|25.87|25.79|25.87|25.79|25.87|25.79|25.85|25.77|118
1643019320000|2022-01-24 10:15:20|25.89|25.81|25.92|25.84|25.92|25.84|25.87|25.79|50
1643019330000|2022-01-24 10:15:30|25.88|25.8|25.92|25.84|25.92|25.84|25.88|25.8|11
1643019340000|2022-01-24 10:15:40|25.9|25.82|25.87|25.79|25.92|25.84|25.87|25.79|0
1643019350000|2022-01-24 10:15:50|||||||||201
1643019360000|2022-01-24 10:16:00|25.83|25.75|25.83|25.75|25.87|25.79|25.83|25.75|72
1643019380000|2022-01-24 10:16:20|25.85|25.77|25.87|25.79|25.87|25.79|25.83|25.75|5
1643019390000|2022-01-24 10:16:30|25.83|25.75|25.83|25.75|25.85|25.77|25.83|25.75|3
1643019400000|2022-01-24 10:16:40|25.85|25.77|25.87|25.79|25.87|25.79|25.85|25.77|0
1643019410000|2022-01-24 10:16:50|25.85|25.77|25.87|25.79|25.87|25.79|25.83|25.75|5
1643019420000|2022-01-24 10:17:00|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|2
1643019440000|2022-01-24 10:17:20|25.87|25.79|25.83|25.75|25.87|25.79|25.83|25.75|32
1643019460000|2022-01-24 10:17:40|25.85|25.77|25.87|25.79|25.87|25.79|25.83|25.75|2
1643019480000|2022-01-24 10:18:00|25.83|25.75|25.85|25.77|25.85|25.77|25.83|25.75|21
1643019490000|2022-01-24 10:18:10|25.87|25.79|25.87|25.79|25.87|25.79|25.83|25.75|0
1643019520000|2022-01-24 10:18:40|25.9|25.82|25.92|25.84|25.92|25.84|25.88|25.8|0
1643019550000|2022-01-24 10:19:10|||||||||5
1643019560000|2022-01-24 10:19:20|25.9|25.82|25.92|25.84|25.92|25.84|25.88|25.8|109
1643019570000|2022-01-24 10:19:30|25.9|25.82|25.88|25.8|25.92|25.84|25.88|25.8|67
1643019580000|2022-01-24 10:19:40|25.92|25.84|25.88|25.8|25.92|25.84|25.88|25.8|22
1643019590000|2022-01-24 10:19:50|25.9|25.82|25.88|25.8|25.9|25.82|25.88|25.8|10
1643019600000|2022-01-24 10:20:00|25.9|25.82|25.88|25.8|25.92|25.84|25.88|25.8|48
1643019620000|2022-01-24 10:20:20|25.87|25.79|25.83|25.75|25.87|25.79|25.83|25.75|130
1643019630000|2022-01-24 10:20:30|25.81|25.73|25.79|25.71|25.81|25.73|25.78|25.7|38
1643019640000|2022-01-24 10:20:40|25.76|25.68|25.79|25.71|25.79|25.71|25.76|25.68|8
1643019650000|2022-01-24 10:20:50|25.78|25.7|25.79|25.71|25.79|25.71|25.78|25.7|0
1643019660000|2022-01-24 10:21:00|||||||||1
1643019670000|2022-01-24 10:21:10|25.81|25.73|25.83|25.75|25.83|25.75|25.79|25.71|22
1643019680000|2022-01-24 10:21:20|25.79|25.71|25.79|25.71|25.83|25.75|25.79|25.71|144
1643019710000|2022-01-24 10:21:50|25.83|25.75|25.79|25.71|25.84|25.76|25.79|25.71|40
1643019720000|2022-01-24 10:22:00|25.81|25.73|25.79|25.71|25.81|25.73|25.79|25.71|2
1643019730000|2022-01-24 10:22:10|25.81|25.73|25.79|25.71|25.81|25.73|25.79|25.71|10
1643019740000|2022-01-24 10:22:20|25.81|25.73|25.83|25.75|25.83|25.75|25.81|25.73|7
1643019750000|2022-01-24 10:22:30|25.84|25.76|25.84|25.76|25.84|25.76|25.84|25.76|0
1643019760000|2022-01-24 10:22:40|25.86|25.78|25.84|25.76|25.86|25.78|25.84|25.76|4
1643019770000|2022-01-24 10:22:50|25.86|25.78|25.86|25.78|25.86|25.78|25.84|25.76|4
1643019780000|2022-01-24 10:23:00|25.84|25.76|25.84|25.76|25.88|25.8|25.84|25.76|6
1643019810000|2022-01-24 10:23:30|25.88|25.8|25.84|25.76|25.88|25.8|25.84|25.76|38
1643019820000|2022-01-24 10:23:40|25.86|25.78|25.84|25.76|25.86|25.78|25.84|25.76|36
1643019830000|2022-01-24 10:23:50|25.88|25.8|25.84|25.76|25.88|25.8|25.84|25.76|103
1643019840000|2022-01-24 10:24:00|25.88|25.8|25.86|25.78|25.88|25.8|25.84|25.76|310
1643019850000|2022-01-24 10:24:10|25.89|25.81|25.93|25.85|25.95|25.87|25.89|25.81|195
1643019860000|2022-01-24 10:24:20|25.95|25.87|25.95|25.87|25.97|25.89|25.93|25.85|48
1643019870000|2022-01-24 10:24:30|25.93|25.85|25.95|25.87|25.97|25.89|25.93|25.85|21
1643019880000|2022-01-24 10:24:40|25.97|25.89|26.02|25.94|26.02|25.94|25.97|25.89|36
1643019890000|2022-01-24 10:24:50|26|25.92|26.02|25.94|26.02|25.94|26|25.92|1
1643019900000|2022-01-24 10:25:00|26|25.92|25.97|25.89|26|25.92|25.97|25.89|3
1643019910000|2022-01-24 10:25:10|25.98|25.9|26|25.92|26|25.92|25.98|25.9|0
1643019920000|2022-01-24 10:25:20|25.98|25.9|25.97|25.89|25.98|25.9|25.97|25.89|0
1643019930000|2022-01-24 10:25:30|25.95|25.87|25.97|25.89|25.97|25.89|25.95|25.87|3
1643019940000|2022-01-24 10:25:40|25.95|25.87|25.97|25.89|25.97|25.89|25.95|25.87|3
1643019960000|2022-01-24 10:26:00|25.95|25.87|25.95|25.87|25.95|25.87|25.93|25.85|22
1643019970000|2022-01-24 10:26:10|25.93|25.85|25.97|25.89|25.97|25.89|25.93|25.85|0
1643019980000|2022-01-24 10:26:20|25.98|25.9|26|25.92|26|25.92|25.98|25.9|5
1643019990000|2022-01-24 10:26:30|26.02|25.94|25.98|25.9|26.02|25.94|25.98|25.9|6
1643020010000|2022-01-24 10:26:50|25.97|25.89|25.93|25.85|25.97|25.89|25.93|25.85|12
1643020020000|2022-01-24 10:27:00|25.94|25.86|25.97|25.89|25.98|25.9|25.93|25.85|5
1643020030000|2022-01-24 10:27:10|25.98|25.9|25.98|25.9|25.98|25.9|25.98|25.9|1
1643020040000|2022-01-24 10:27:20|25.97|25.89|25.93|25.85|25.98|25.9|25.93|25.85|1
1643020050000|2022-01-24 10:27:30|25.94|25.86|25.97|25.89|25.97|25.89|25.94|25.86|3
1643020060000|2022-01-24 10:27:40|25.98|25.9|25.98|25.9|25.98|25.9|25.97|25.89|0
1643020070000|2022-01-24 10:27:50|25.97|25.89|25.98|25.9|25.98|25.9|25.97|25.89|0
1643020080000|2022-01-24 10:28:00|25.97|25.89|25.98|25.9|25.98|25.9|25.97|25.89|2
1643020090000|2022-01-24 10:28:10|25.97|25.89|25.98|25.9|26.02|25.94|25.97|25.89|4
1643020100000|2022-01-24 10:28:20|26.02|25.94|26.02|25.94|26.02|25.94|26|25.92|7
1643020110000|2022-01-24 10:28:30|||||||||2
1643020120000|2022-01-24 10:28:40|||||||||8
1643020130000|2022-01-24 10:28:50|||||||||8
1643020150000|2022-01-24 10:29:10|25.98|25.9|25.98|25.9|26|25.92|25.97|25.89|1
1643020170000|2022-01-24 10:29:30|26|25.92|26.02|25.94|26.02|25.94|25.98|25.9|7
1643020180000|2022-01-24 10:29:40|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|0
1643020190000|2022-01-24 10:29:50|26.07|25.99|26.02|25.94|26.07|25.99|26.02|25.94|5
1643020200000|2022-01-24 10:30:00|26.04|25.96|26.02|25.94|26.04|25.96|26.02|25.94|11
1643020210000|2022-01-24 10:30:10|||||||||2
1643020220000|2022-01-24 10:30:20|26|25.92|25.97|25.89|26|25.92|25.97|25.89|44
1643020240000|2022-01-24 10:30:40|25.93|25.85|25.93|25.85|25.93|25.85|25.93|25.85|41
1643020250000|2022-01-24 10:30:50|||||||||2
1643020260000|2022-01-24 10:31:00|25.95|25.87|25.98|25.9|25.98|25.9|25.93|25.85|13
1643020270000|2022-01-24 10:31:10|26|25.92|26.02|25.94|26.02|25.94|26|25.92|0
1643020280000|2022-01-24 10:31:20|26.07|25.99|26.07|25.99|26.07|25.99|26.07|25.99|49
1643020290000|2022-01-24 10:31:30|26.05|25.97|26.02|25.94|26.07|25.99|26.02|25.94|31
1643020300000|2022-01-24 10:31:40|26|25.92|26.02|25.94|26.02|25.94|26|25.92|12
1643020320000|2022-01-24 10:32:00|26|25.92|25.97|25.89|26|25.92|25.97|25.89|1
1643020330000|2022-01-24 10:32:10|25.95|25.87|25.97|25.89|25.97|25.89|25.95|25.87|15
1643020380000|2022-01-24 10:33:00|25.95|25.87|25.95|25.87|25.97|25.89|25.95|25.87|68
1643020390000|2022-01-24 10:33:10|25.97|25.89|25.92|25.84|25.97|25.89|25.92|25.84|3
1643020400000|2022-01-24 10:33:20|25.93|25.85|25.92|25.84|25.93|25.85|25.92|25.84|0
1643020410000|2022-01-24 10:33:30|25.93|25.85|25.93|25.85|25.97|25.89|25.93|25.85|1
1643020420000|2022-01-24 10:33:40|25.95|25.87|25.93|25.85|25.97|25.89|25.93|25.85|6
1643020430000|2022-01-24 10:33:50|25.92|25.84|25.92|25.84|25.92|25.84|25.92|25.84|0
1643020440000|2022-01-24 10:34:00|25.93|25.85|25.93|25.85|25.93|25.85|25.93|25.85|0
1643020450000|2022-01-24 10:34:10|25.92|25.84|25.92|25.84|25.92|25.84|25.92|25.84|0
1643020460000|2022-01-24 10:34:20|25.93|25.85|25.92|25.84|25.93|25.85|25.92|25.84|0
1643020470000|2022-01-24 10:34:30|25.93|25.85|25.93|25.85|25.97|25.89|25.93|25.85|4
1643020480000|2022-01-24 10:34:40|25.95|25.87|26.02|25.94|26.02|25.94|25.93|25.85|0
1643020490000|2022-01-24 10:34:50|26|25.92|26.02|25.94|26.02|25.94|26|25.92|2
1643020500000|2022-01-24 10:35:00|26|25.92|25.97|25.89|26.02|25.94|25.97|25.89|3
1643020510000|2022-01-24 10:35:10|25.99|25.91|25.97|25.89|25.99|25.91|25.97|25.89|0
1643020520000|2022-01-24 10:35:20|25.99|25.91|26.02|25.94|26.02|25.94|25.99|25.91|4
1643020530000|2022-01-24 10:35:30|26.04|25.96|26.04|25.96|26.07|25.99|26.02|25.94|62
1643020540000|2022-01-24 10:35:40|26.02|25.94|26.02|25.94|26.02|25.94|26.02|25.94|0
1643020560000|2022-01-24 10:36:00|||||||||76
1643020570000|2022-01-24 10:36:10|26|25.92|26.02|25.94|26.02|25.94|26|25.92|20
1643020580000|2022-01-24 10:36:20|26.06|25.98|26.07|25.99|26.07|25.99|26.02|25.94|316
1643020590000|2022-01-24 10:36:30|26.02|25.94|26.02|25.94|26.07|25.99|26.02|25.94|44
1643020600000|2022-01-24 10:36:40|26.07|25.99|26.02|25.94|26.07|25.99|26.02|25.94|20
1643020610000|2022-01-24 10:36:50|26.04|25.96|26.06|25.98|26.06|25.98|26.02|25.94|2
1643020620000|2022-01-24 10:37:00|26.07|25.99|26.11|26.03|26.11|26.03|26.07|25.99|38
1643020630000|2022-01-24 10:37:10|26.09|26.01|26.11|26.03|26.11|26.03|26.09|26.01|12
1643020640000|2022-01-24 10:37:20|26.15|26.07|26.14|26.06|26.16|26.08|26.12|26.04|31
1643020650000|2022-01-24 10:37:30|26.16|26.08|26.14|26.06|26.16|26.08|26.14|26.06|1
1643020660000|2022-01-24 10:37:40|26.16|26.08|26.16|26.08|26.16|26.08|26.11|26.03|1
1643020670000|2022-01-24 10:37:50|26.15|26.07|26.13|26.05|26.16|26.08|26.13|26.05|2
1643020680000|2022-01-24 10:38:00|26.14|26.06|26.16|26.08|26.16|26.08|26.14|26.06|61
1643020690000|2022-01-24 10:38:10|||||||||9
1643020700000|2022-01-24 10:38:20|26.14|26.06|26.12|26.04|26.16|26.08|26.11|26.03|34
1643020710000|2022-01-24 10:38:30|26.14|26.06|26.16|26.08|26.16|26.08|26.11|26.03|6
1643020720000|2022-01-24 10:38:40|26.17|26.09|26.21|26.13|26.21|26.13|26.16|26.08|81
1643020730000|2022-01-24 10:38:50|26.16|26.08|26.16|26.08|26.2|26.12|26.16|26.08|18
1643020740000|2022-01-24 10:39:00|26.13|26.05|26.11|26.03|26.16|26.08|26.11|26.03|81
1643020750000|2022-01-24 10:39:10|26.13|26.05|26.11|26.03|26.16|26.08|26.11|26.03|7
1643020760000|2022-01-24 10:39:20|26.13|26.05|26.12|26.04|26.16|26.08|26.12|26.04|3
1643020770000|2022-01-24 10:39:30|26.11|26.03|26.11|26.03|26.11|26.03|26.11|26.03|0
1643020780000|2022-01-24 10:39:40|26.15|26.07|26.13|26.05|26.16|26.08|26.11|26.03|2
1643020790000|2022-01-24 10:39:50|26.15|26.07|26.16|26.08|26.16|26.08|26.15|26.07|1
1643020810000|2022-01-24 10:40:10|26.13|26.05|26.16|26.08|26.16|26.08|26.13|26.05|1
1643020820000|2022-01-24 10:40:20|26.14|26.06|26.15|26.07|26.16|26.08|26.11|26.03|16
1643020830000|2022-01-24 10:40:30|26.13|26.05|26.16|26.08|26.16|26.08|26.13|26.05|0
1643020840000|2022-01-24 10:40:40|26.18|26.1|26.2|26.12|26.2|26.12|26.18|26.1|0
1643020850000|2022-01-24 10:40:50|26.22|26.14|26.2|26.12|26.22|26.14|26.2|26.12|33
1643020860000|2022-01-24 10:41:00|26.18|26.1|26.2|26.12|26.2|26.12|26.18|26.1|0
1643020870000|2022-01-24 10:41:10|||||||||3
1643020880000|2022-01-24 10:41:20|26.22|26.14|26.25|26.17|26.25|26.17|26.2|26.12|1
1643020900000|2022-01-24 10:41:40|26.23|26.15|26.25|26.17|26.25|26.17|26.23|26.15|0
1643020920000|2022-01-24 10:42:00|||||||||3
1643020950000|2022-01-24 10:42:30|26.27|26.19|26.25|26.17|26.3|26.22|26.25|26.17|9
1643020960000|2022-01-24 10:42:40|||||||||32
1643020970000|2022-01-24 10:42:50|26.3|26.22|26.33|26.25|26.33|26.25|26.3|26.22|43
1643020980000|2022-01-24 10:43:00|26.31|26.23|26.3|26.22|26.33|26.25|26.3|26.22|2
1643020990000|2022-01-24 10:43:10|26.33|26.25|26.33|26.25|26.33|26.25|26.3|26.22|3
1643021000000|2022-01-24 10:43:20|26.31|26.23|26.34|26.26|26.34|26.26|26.3|26.22|51
1643021010000|2022-01-24 10:43:30|26.35|26.27|26.3|26.22|26.35|26.27|26.3|26.22|4
1643021020000|2022-01-24 10:43:40|26.26|26.18|26.25|26.17|26.26|26.18|26.25|26.17|85
1643021030000|2022-01-24 10:43:50|26.26|26.18|26.28|26.2|26.28|26.2|26.25|26.17|27
1643021040000|2022-01-24 10:44:00|26.27|26.19|26.25|26.17|26.28|26.2|26.25|26.17|3
1643021050000|2022-01-24 10:44:10|26.27|26.19|26.25|26.17|26.27|26.19|26.25|26.17|0
1643021060000|2022-01-24 10:44:20|26.21|26.13|26.2|26.12|26.22|26.14|26.2|26.12|23
1643021070000|2022-01-24 10:44:30|26.23|26.15|26.24|26.16|26.24|26.16|26.22|26.14|50
1643021080000|2022-01-24 10:44:40|26.25|26.17|26.25|26.17|26.27|26.19|26.25|26.17|0
1643021090000|2022-01-24 10:44:50|26.23|26.15|26.22|26.14|26.23|26.15|26.22|26.14|0
1643021100000|2022-01-24 10:45:00|26.24|26.16|26.2|26.12|26.24|26.16|26.2|26.12|0
1643021110000|2022-01-24 10:45:10|||||||||3
1643021120000|2022-01-24 10:45:20|26.18|26.1|26.17|26.09|26.2|26.12|26.17|26.09|40
1643021130000|2022-01-24 10:45:30|26.2|26.12|26.18|26.1|26.2|26.12|26.18|26.1|1
1643021140000|2022-01-24 10:45:40|26.2|26.12|26.2|26.12|26.2|26.12|26.2|26.12|1
1643021170000|2022-01-24 10:46:10|||||||||11
1643021180000|2022-01-24 10:46:20|26.22|26.14|26.22|26.14|26.25|26.17|26.2|26.12|2
1643021190000|2022-01-24 10:46:30|26.24|26.16|26.24|26.16|26.24|26.16|26.22|26.14|43
1643021200000|2022-01-24 10:46:40|26.22|26.14|26.24|26.16|26.24|26.16|26.22|26.14|0
1643021210000|2022-01-24 10:46:50|26.2|26.12|26.2|26.12|26.22|26.14|26.2|26.12|1
1643021230000|2022-01-24 10:47:10|26.19|26.11|26.15|26.07|26.19|26.11|26.15|26.07|27
1643021240000|2022-01-24 10:47:20|26.13|26.05|26.13|26.05|26.15|26.07|26.11|26.03|101
1643021250000|2022-01-24 10:47:30|26.15|26.07|26.11|26.03|26.15|26.07|26.1|26.02|159
1643021260000|2022-01-24 10:47:40|26.1|26.02|26.13|26.05|26.15|26.07|26.1|26.02|28
1643021270000|2022-01-24 10:47:50|26.15|26.07|26.15|26.07|26.15|26.07|26.11|26.03|0
1643021280000|2022-01-24 10:48:00|26.19|26.11|26.15|26.07|26.19|26.11|26.15|26.07|20
1643021290000|2022-01-24 10:48:10|26.2|26.12|26.2|26.12|26.2|26.12|26.2|26.12|1
1643021300000|2022-01-24 10:48:20|26.21|26.13|26.2|26.12|26.21|26.13|26.2|26.12|0
1643021310000|2022-01-24 10:48:30|26.22|26.14|26.2|26.12|26.24|26.16|26.2|26.12|1
1643021320000|2022-01-24 10:48:40|26.23|26.15|26.2|26.12|26.23|26.15|26.2|26.12|45
1643021330000|2022-01-24 10:48:50|26.22|26.14|26.25|26.17|26.25|26.17|26.2|26.12|72
1643021340000|2022-01-24 10:49:00|26.24|26.16|26.27|26.19|26.28|26.2|26.24|26.16|43
1643021350000|2022-01-24 10:49:10|26.28|26.2|26.3|26.22|26.32|26.24|26.28|26.2|7
1643021360000|2022-01-24 10:49:20|26.29|26.21|26.29|26.21|26.3|26.22|26.28|26.2|0
1643021370000|2022-01-24 10:49:30|26.28|26.2|26.28|26.2|26.28|26.2|26.27|26.19|1
1643021380000|2022-01-24 10:49:40|26.27|26.19|26.25|26.17|26.27|26.19|26.24|26.16|0
1643021390000|2022-01-24 10:49:50|26.27|26.19|26.24|26.16|26.28|26.2|26.24|26.16|50
1643021400000|2022-01-24 10:50:00|26.22|26.14|26.28|26.2|26.29|26.21|26.2|26.12|1
1643021410000|2022-01-24 10:50:10|26.27|26.19|26.24|26.16|26.27|26.19|26.24|26.16|1
1643021420000|2022-01-24 10:50:20|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|0
1643021430000|2022-01-24 10:50:30|26.27|26.19|26.24|26.16|26.27|26.19|26.24|26.16|0
1643021440000|2022-01-24 10:50:40|26.23|26.15|26.2|26.12|26.24|26.16|26.2|26.12|3
1643021450000|2022-01-24 10:50:50|26.22|26.14|26.24|26.16|26.24|26.16|26.2|26.12|11
1643021460000|2022-01-24 10:51:00|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|0
1643021470000|2022-01-24 10:51:10|26.27|26.19|26.27|26.19|26.28|26.2|26.25|26.17|2
1643021480000|2022-01-24 10:51:20|26.28|26.2|26.3|26.22|26.3|26.22|26.27|26.19|3
1643021490000|2022-01-24 10:51:30|26.29|26.21|26.29|26.21|26.29|26.21|26.29|26.21|0
1643021500000|2022-01-24 10:51:40|26.28|26.2|26.29|26.21|26.29|26.21|26.28|26.2|0
1643021510000|2022-01-24 10:51:50|26.28|26.2|26.29|26.21|26.29|26.21|26.28|26.2|0
1643021520000|2022-01-24 10:52:00|26.3|26.22|26.29|26.21|26.33|26.25|26.29|26.21|0
1643021530000|2022-01-24 10:52:10|26.31|26.23|26.29|26.21|26.31|26.23|26.29|26.21|1
1643021540000|2022-01-24 10:52:20|26.33|26.25|26.31|26.23|26.33|26.25|26.29|26.21|1
1643021550000|2022-01-24 10:52:30|26.29|26.21|26.28|26.2|26.33|26.25|26.28|26.2|50
1643021560000|2022-01-24 10:52:40|26.31|26.23|26.29|26.21|26.33|26.25|26.29|26.21|7
1643021570000|2022-01-24 10:52:50|26.28|26.2|26.28|26.2|26.31|26.23|26.28|26.2|0
1643021580000|2022-01-24 10:53:00|26.27|26.19|26.26|26.18|26.27|26.19|26.23|26.15|1
1643021590000|2022-01-24 10:53:10|26.24|26.16|26.28|26.2|26.28|26.2|26.23|26.15|8
1643021600000|2022-01-24 10:53:20|26.24|26.16|26.23|26.15|26.26|26.18|26.22|26.14|11
1643021610000|2022-01-24 10:53:30|26.22|26.14|26.2|26.12|26.23|26.15|26.2|26.12|2
1643021620000|2022-01-24 10:53:40|26.22|26.14|26.23|26.15|26.23|26.15|26.2|26.12|5
1643021630000|2022-01-24 10:53:50|26.22|26.14|26.22|26.14|26.22|26.14|26.22|26.14|4
1643021640000|2022-01-24 10:54:00|26.23|26.15|26.24|26.16|26.24|26.16|26.23|26.15|1
1643021650000|2022-01-24 10:54:10|26.26|26.18|26.24|26.16|26.28|26.2|26.24|26.16|4
1643021660000|2022-01-24 10:54:20|26.27|26.19|26.24|26.16|26.28|26.2|26.24|26.16|1
1643021670000|2022-01-24 10:54:30|26.27|26.19|26.26|26.18|26.28|26.2|26.24|26.16|0
1643021680000|2022-01-24 10:54:40|26.24|26.16|26.23|26.15|26.24|26.16|26.23|26.15|0
1643021690000|2022-01-24 10:54:50|26.24|26.16|26.23|26.15|26.26|26.18|26.23|26.15|11
1643021700000|2022-01-24 10:55:00|26.24|26.16|26.28|26.2|26.28|26.2|26.24|26.16|3
1643021710000|2022-01-24 10:55:10|26.27|26.19|26.23|26.15|26.28|26.2|26.23|26.15|2
1643021720000|2022-01-24 10:55:20|26.24|26.16|26.23|26.15|26.26|26.18|26.23|26.15|1
1643021730000|2022-01-24 10:55:30|26.22|26.14|26.21|26.13|26.23|26.15|26.19|26.11|25
1643021740000|2022-01-24 10:55:40|26.22|26.14|26.18|26.1|26.23|26.15|26.18|26.1|15
1643021750000|2022-01-24 10:55:50|||||||||5
1643021760000|2022-01-24 10:56:00|26.15|26.07|26.13|26.05|26.15|26.07|26.1|26.02|42
1643021770000|2022-01-24 10:56:10|26.12|26.04|26.13|26.05|26.13|26.05|26.1|26.02|2
1643021780000|2022-01-24 10:56:20|26.12|26.04|26.1|26.02|26.12|26.04|26.1|26.02|15
1643021790000|2022-01-24 10:56:30|26.12|26.04|26.12|26.04|26.14|26.06|26.1|26.02|2
1643021800000|2022-01-24 10:56:40|26.1|26.02|26.1|26.02|26.1|26.02|26.08|26|52
1643021810000|2022-01-24 10:56:50|26.08|26|26.1|26.02|26.1|26.02|26.08|26|3
1643021820000|2022-01-24 10:57:00|26.12|26.04|26.14|26.06|26.14|26.06|26.12|26.04|11
1643021830000|2022-01-24 10:57:10|26.12|26.04|26.1|26.02|26.13|26.05|26.1|26.02|1
1643021840000|2022-01-24 10:57:20|26.12|26.04|26.14|26.06|26.14|26.06|26.1|26.02|51
1643021850000|2022-01-24 10:57:30|26.1|26.02|26.14|26.06|26.14|26.06|26.1|26.02|1
1643021860000|2022-01-24 10:57:40|26.12|26.04|26.1|26.02|26.12|26.04|26.1|26.02|2
1643021870000|2022-01-24 10:57:50|26.12|26.04|26.13|26.05|26.13|26.05|26.1|26.02|110
1643021880000|2022-01-24 10:58:00|26.14|26.06|26.14|26.06|26.14|26.06|26.14|26.06|0
1643021890000|2022-01-24 10:58:10|26.13|26.05|26.14|26.06|26.15|26.07|26.13|26.05|0
1643021900000|2022-01-24 10:58:20|26.13|26.05|26.14|26.06|26.14|26.06|26.13|26.05|159
1643021910000|2022-01-24 10:58:30|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|0
1643021920000|2022-01-24 10:58:40|26.18|26.1|26.15|26.07|26.18|26.1|26.15|26.07|28
1643021930000|2022-01-24 10:58:50|26.14|26.06|26.15|26.07|26.15|26.07|26.14|26.06|0
1643021940000|2022-01-24 10:59:00|||||||||1
1643021950000|2022-01-24 10:59:10|26.14|26.06|26.14|26.06|26.14|26.06|26.14|26.06|1
1643021960000|2022-01-24 10:59:20|26.15|26.07|26.13|26.05|26.15|26.07|26.13|26.05|0
1643021970000|2022-01-24 10:59:30|26.14|26.06|26.1|26.02|26.14|26.06|26.1|26.02|0
1643021980000|2022-01-24 10:59:40|||||||||11
1643022000000|2022-01-24 11:00:00|26.12|26.04|26.1|26.02|26.12|26.04|26.1|26.02|11
1643022010000|2022-01-24 11:00:10|26.08|26|26.08|26|26.1|26.02|26.08|26|123
1643022020000|2022-01-24 11:00:20|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|0
1643022030000|2022-01-24 11:00:30|26.09|26.01|26.1|26.02|26.1|26.02|26.09|26.01|0
1643022040000|2022-01-24 11:00:40|26.12|26.04|26.12|26.04|26.13|26.05|26.1|26.02|2
1643022050000|2022-01-24 11:00:50|26.1|26.02|26.1|26.02|26.12|26.04|26.1|26.02|2
1643022060000|2022-01-24 11:01:00|26.12|26.04|26.1|26.02|26.12|26.04|26.1|26.02|2
1643022070000|2022-01-24 11:01:10|26.12|26.04|26.08|26|26.12|26.04|26.07|25.99|7
1643022080000|2022-01-24 11:01:20|26.07|25.99|26.05|25.97|26.07|25.99|26.05|25.97|0
1643022090000|2022-01-24 11:01:30|||||||||3
1643022100000|2022-01-24 11:01:40|||||||||1
1643022150000|2022-01-24 11:02:30|26.07|25.99|26.09|26.01|26.09|26.01|26.05|25.97|45
1643022160000|2022-01-24 11:02:40|26.07|25.99|26.1|26.02|26.1|26.02|26.07|25.99|0
1643022170000|2022-01-24 11:02:50|26.09|26.01|26.1|26.02|26.1|26.02|26.09|26.01|1
1643022180000|2022-01-24 11:03:00|26.13|26.05|26.12|26.04|26.13|26.05|26.09|26.01|146
1643022190000|2022-01-24 11:03:10|26.11|26.03|26.12|26.04|26.12|26.04|26.11|26.03|0
1643022200000|2022-01-24 11:03:20|26.11|26.03|26.09|26.01|26.12|26.04|26.09|26.01|0
1643022210000|2022-01-24 11:03:30|26.08|26|26.11|26.03|26.11|26.03|26.08|26|0
1643022220000|2022-01-24 11:03:40|26.09|26.01|26.13|26.05|26.13|26.05|26.08|26|2
1643022240000|2022-01-24 11:04:00|26.16|26.08|26.18|26.1|26.18|26.1|26.14|26.06|44
1643022250000|2022-01-24 11:04:10|26.2|26.12|26.2|26.12|26.2|26.12|26.2|26.12|18
1643022260000|2022-01-24 11:04:20|26.23|26.15|26.2|26.12|26.23|26.15|26.2|26.12|20
1643022270000|2022-01-24 11:04:30|26.18|26.1|26.18|26.1|26.2|26.12|26.18|26.1|9
1643022280000|2022-01-24 11:04:40|26.2|26.12|26.17|26.09|26.2|26.12|26.17|26.09|3
1643022290000|2022-01-24 11:04:50|26.13|26.05|26.17|26.09|26.17|26.09|26.13|26.05|115
1643022300000|2022-01-24 11:05:00|26.15|26.07|26.17|26.09|26.17|26.09|26.15|26.07|0
1643022310000|2022-01-24 11:05:10|26.15|26.07|26.13|26.05|26.15|26.07|26.13|26.05|80
1643022320000|2022-01-24 11:05:20|26.1|26.02|26.08|26|26.13|26.05|26.08|26|49
1643022330000|2022-01-24 11:05:30|26.05|25.97|26.08|26|26.08|26|26.03|25.95|77
1643022340000|2022-01-24 11:05:40|26.07|25.99|26.04|25.96|26.07|25.99|26.03|25.95|0
1643022350000|2022-01-24 11:05:50|26.06|25.98|26.04|25.96|26.06|25.98|26.03|25.95|1
1643022360000|2022-01-24 11:06:00|26.06|25.98|26.05|25.97|26.08|26|26.04|25.96|0
1643022370000|2022-01-24 11:06:10|26.07|25.99|26.04|25.96|26.08|26|26.04|25.96|2
1643022380000|2022-01-24 11:06:20|26.05|25.97|26.04|25.96|26.05|25.97|26.04|25.96|0
1643022390000|2022-01-24 11:06:30|26.02|25.94|26|25.92|26.02|25.94|26|25.92|1
1643022420000|2022-01-24 11:07:00|25.97|25.89|26|25.92|26|25.92|25.97|25.89|33
1643022430000|2022-01-24 11:07:10|25.97|25.89|25.95|25.87|25.97|25.89|25.95|25.87|6
1643022450000|2022-01-24 11:07:30|||||||||13
1643022460000|2022-01-24 11:07:40|25.92|25.84|25.92|25.84|25.95|25.87|25.9|25.82|3
1643022470000|2022-01-24 11:07:50|25.9|25.82|25.95|25.87|25.95|25.87|25.9|25.82|49
1643022490000|2022-01-24 11:08:10|||||||||2
1643022510000|2022-01-24 11:08:30|25.93|25.85|25.93|25.85|25.93|25.85|25.93|25.85|0
1643022520000|2022-01-24 11:08:40|25.95|25.87|25.93|25.85|25.95|25.87|25.9|25.82|3
1643022530000|2022-01-24 11:08:50|25.94|25.86|25.93|25.85|25.94|25.86|25.9|25.82|3
1643022540000|2022-01-24 11:09:00|25.94|25.86|25.9|25.82|25.94|25.86|25.9|25.82|2
1643022550000|2022-01-24 11:09:10|25.92|25.84|25.92|25.84|25.92|25.84|25.9|25.82|22
1643022560000|2022-01-24 11:09:20|25.94|25.86|25.9|25.82|25.94|25.86|25.9|25.82|3
1643022570000|2022-01-24 11:09:30|||||||||1
1643022580000|2022-01-24 11:09:40|25.88|25.8|25.9|25.82|25.9|25.82|25.88|25.8|6
1643022590000|2022-01-24 11:09:50|||||||||25
1643022600000|2022-01-24 11:10:00|25.88|25.8|25.9|25.82|25.9|25.82|25.88|25.8|36
1643022610000|2022-01-24 11:10:10|25.86|25.78|25.82|25.74|25.88|25.8|25.82|25.74|111
1643022620000|2022-01-24 11:10:20|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|59
1643022630000|2022-01-24 11:10:30|25.81|25.73|25.8|25.72|25.81|25.73|25.8|25.72|4
1643022640000|2022-01-24 11:10:40|||||||||1
1643022650000|2022-01-24 11:10:50|||||||||2
1643022660000|2022-01-24 11:11:00|25.85|25.77|25.83|25.75|25.85|25.77|25.8|25.72|21
1643022670000|2022-01-24 11:11:10|25.81|25.73|25.85|25.77|25.85|25.77|25.81|25.73|24
1643022680000|2022-01-24 11:11:20|25.82|25.74|25.8|25.72|25.82|25.74|25.8|25.72|1
1643022690000|2022-01-24 11:11:30|||||||||1
1643022700000|2022-01-24 11:11:40|25.82|25.74|25.85|25.77|25.85|25.77|25.82|25.74|3
1643022720000|2022-01-24 11:12:00|25.84|25.76|25.85|25.77|25.85|25.77|25.8|25.72|34
1643022730000|2022-01-24 11:12:10|25.82|25.74|25.85|25.77|25.85|25.77|25.82|25.74|3
1643022740000|2022-01-24 11:12:20|||||||||1
1643022760000|2022-01-24 11:12:40|25.81|25.73|25.84|25.76|25.85|25.77|25.81|25.73|114
1643022770000|2022-01-24 11:12:50|25.8|25.72|25.82|25.74|25.84|25.76|25.8|25.72|10
1643022780000|2022-01-24 11:13:00|25.85|25.77|25.82|25.74|25.85|25.77|25.8|25.72|16
1643022790000|2022-01-24 11:13:10|25.85|25.77|25.85|25.77|25.85|25.77|25.85|25.77|0
1643022800000|2022-01-24 11:13:20|25.84|25.76|25.85|25.77|25.85|25.77|25.84|25.76|2
1643022810000|2022-01-24 11:13:30|||||||||2
1643022820000|2022-01-24 11:13:40|||||||||50
1643022830000|2022-01-24 11:13:50|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|2
1643022840000|2022-01-24 11:14:00|25.85|25.77|25.85|25.77|25.85|25.77|25.85|25.77|5
1643022850000|2022-01-24 11:14:10|25.82|25.74|25.82|25.74|25.82|25.74|25.8|25.72|49
1643022860000|2022-01-24 11:14:20|25.84|25.76|25.82|25.74|25.84|25.76|25.8|25.72|2
1643022870000|2022-01-24 11:14:30|25.8|25.72|25.82|25.74|25.84|25.76|25.8|25.72|0
1643022880000|2022-01-24 11:14:40|25.8|25.72|25.8|25.72|25.82|25.74|25.8|25.72|0
1643022890000|2022-01-24 11:14:50|||||||||129
1643022900000|2022-01-24 11:15:00|25.82|25.74|25.85|25.77|25.85|25.77|25.82|25.74|20
1643022910000|2022-01-24 11:15:10|25.82|25.74|25.8|25.72|25.82|25.74|25.8|25.72|0
1643022920000|2022-01-24 11:15:20|||||||||20
1643022950000|2022-01-24 11:15:50|25.78|25.7|25.8|25.72|25.8|25.72|25.78|25.7|31
1643022970000|2022-01-24 11:16:10|||||||||10
1643022980000|2022-01-24 11:16:20|25.78|25.7|25.8|25.72|25.8|25.72|25.78|25.7|5
1643023000000|2022-01-24 11:16:40|||||||||50
1643023010000|2022-01-24 11:16:50|||||||||2
1643023020000|2022-01-24 11:17:00|25.85|25.77|25.82|25.74|25.85|25.77|25.8|25.72|77
1643023030000|2022-01-24 11:17:10|25.84|25.76|25.82|25.74|25.85|25.77|25.8|25.72|35
1643023040000|2022-01-24 11:17:20|25.8|25.72|25.85|25.77|25.85|25.77|25.8|25.72|18
1643023050000|2022-01-24 11:17:30|25.83|25.75|25.8|25.72|25.83|25.75|25.8|25.72|80
1643023060000|2022-01-24 11:17:40|25.82|25.74|25.82|25.74|25.84|25.76|25.82|25.74|7
1643023070000|2022-01-24 11:17:50|25.84|25.76|25.94|25.86|25.94|25.86|25.84|25.76|67
1643023080000|2022-01-24 11:18:00|25.92|25.84|25.92|25.84|25.94|25.86|25.9|25.82|11
1643023090000|2022-01-24 11:18:10|25.94|25.86|25.95|25.87|25.96|25.88|25.94|25.86|29
1643023100000|2022-01-24 11:18:20|25.94|25.86|25.95|25.87|25.98|25.9|25.94|25.86|19
1643023110000|2022-01-24 11:18:30|25.97|25.89|25.95|25.87|25.98|25.9|25.94|25.86|11
1643023120000|2022-01-24 11:18:40|25.96|25.88|25.99|25.91|25.99|25.91|25.95|25.87|0
1643023140000|2022-01-24 11:19:00|25.98|25.9|25.99|25.91|25.99|25.91|25.98|25.9|0
1643023150000|2022-01-24 11:19:10|26|25.92|25.99|25.91|26|25.92|25.99|25.91|4
1643023180000|2022-01-24 11:19:40|25.98|25.9|25.99|25.91|25.99|25.91|25.98|25.9|3
1643023190000|2022-01-24 11:19:50|||||||||2
1643023200000|2022-01-24 11:20:00|25.96|25.88|25.94|25.86|25.96|25.88|25.94|25.86|109
1643023210000|2022-01-24 11:20:10|||||||||3
1643023220000|2022-01-24 11:20:20|25.97|25.89|25.95|25.87|25.97|25.89|25.95|25.87|4
1643023230000|2022-01-24 11:20:30|25.97|25.89|25.95|25.87|25.97|25.89|25.95|25.87|1
1643023260000|2022-01-24 11:21:00|25.94|25.86|25.9|25.82|25.94|25.86|25.9|25.82|40
1643023290000|2022-01-24 11:21:30|||||||||2
1643023300000|2022-01-24 11:21:40|25.89|25.81|25.89|25.81|25.89|25.81|25.89|25.81|0
1643023310000|2022-01-24 11:21:50|25.87|25.79|25.9|25.82|25.9|25.82|25.87|25.79|2
1643023360000|2022-01-24 11:22:40|25.87|25.79|25.89|25.81|25.89|25.81|25.85|25.77|38
1643023370000|2022-01-24 11:22:50|25.87|25.79|25.89|25.81|25.89|25.81|25.85|25.77|46
1643023380000|2022-01-24 11:23:00|25.9|25.82|25.9|25.82|25.9|25.82|25.9|25.82|2
1643023400000|2022-01-24 11:23:20|25.85|25.77|25.85|25.77|25.85|25.77|25.85|25.77|7
1643023410000|2022-01-24 11:23:30|25.89|25.81|25.94|25.86|25.94|25.86|25.87|25.79|11
1643023420000|2022-01-24 11:23:40|25.9|25.82|25.94|25.86|25.94|25.86|25.9|25.82|13
1643023430000|2022-01-24 11:23:50|25.92|25.84|25.94|25.86|25.94|25.86|25.92|25.84|7
1643023440000|2022-01-24 11:24:00|25.9|25.82|25.9|25.82|25.92|25.84|25.9|25.82|15
1643023450000|2022-01-24 11:24:10|25.94|25.86|25.92|25.84|25.94|25.86|25.9|25.82|44
1643023460000|2022-01-24 11:24:20|25.9|25.82|25.9|25.82|25.92|25.84|25.9|25.82|0
1643023510000|2022-01-24 11:25:10|25.85|25.77|25.85|25.77|25.87|25.79|25.85|25.77|8
1643023520000|2022-01-24 11:25:20|25.87|25.79|25.9|25.82|25.9|25.82|25.87|25.79|5
1643023530000|2022-01-24 11:25:30|25.92|25.84|25.94|25.86|25.94|25.86|25.92|25.84|5
1643023540000|2022-01-24 11:25:40|25.92|25.84|25.95|25.87|25.95|25.87|25.92|25.84|1
1643023550000|2022-01-24 11:25:50|25.97|25.89|25.97|25.89|25.99|25.91|25.95|25.87|15
1643023560000|2022-01-24 11:26:00|25.99|25.91|25.99|25.91|25.99|25.91|25.97|25.89|5
1643023600000|2022-01-24 11:26:40|26.01|25.93|26.04|25.96|26.04|25.96|26.01|25.93|14
1643023610000|2022-01-24 11:26:50|26.02|25.94|26.02|25.94|26.02|25.94|26|25.92|37
1643023620000|2022-01-24 11:27:00|26|25.92|25.99|25.91|26|25.92|25.99|25.91|1
1643023630000|2022-01-24 11:27:10|26.01|25.93|26|25.92|26.04|25.96|26|25.92|3
1643023640000|2022-01-24 11:27:20|25.99|25.91|25.99|25.91|26|25.92|25.99|25.91|0
1643023660000|2022-01-24 11:27:40|26|25.92|25.99|25.91|26|25.92|25.99|25.91|0
1643023680000|2022-01-24 11:28:00|25.97|25.89|25.99|25.91|25.99|25.91|25.97|25.89|31
1643023690000|2022-01-24 11:28:10|25.97|25.89|25.99|25.91|25.99|25.91|25.94|25.86|9
1643023710000|2022-01-24 11:28:30|26|25.92|26|25.92|26.04|25.96|25.99|25.91|32
1643023720000|2022-01-24 11:28:40|26.02|25.94|26.04|25.96|26.04|25.96|26|25.92|12
1643023730000|2022-01-24 11:28:50|26.02|25.94|26.04|25.96|26.04|25.96|26.02|25.94|2
1643023740000|2022-01-24 11:29:00|26.02|25.94|26|25.92|26.04|25.96|26|25.92|31
1643023750000|2022-01-24 11:29:10|26.02|25.94|26|25.92|26.04|25.96|26|25.92|5
1643023760000|2022-01-24 11:29:20|26.02|25.94|26.04|25.96|26.04|25.96|26|25.92|6
1643023770000|2022-01-24 11:29:30|26.05|25.97|26.09|26.01|26.09|26.01|26.05|25.97|32
1643023780000|2022-01-24 11:29:40|26.13|26.05|26.07|25.99|26.13|26.05|26.07|25.99|105
1643023790000|2022-01-24 11:29:50|26.09|26.01|26.09|26.01|26.09|26.01|26.09|26.01|1
1643023800000|2022-01-24 11:30:00|26.07|25.99|26.05|25.97|26.09|26.01|26.05|25.97|4
1643023810000|2022-01-24 11:30:10|26.07|25.99|26.05|25.97|26.09|26.01|26.05|25.97|11
1643023830000|2022-01-24 11:30:30|||||||||60
1643023840000|2022-01-24 11:30:40|26.09|26.01|26.09|26.01|26.09|26.01|26.09|26.01|6
1643023850000|2022-01-24 11:30:50|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|11
1643023910000|2022-01-24 11:31:50|||||||||1
1643023930000|2022-01-24 11:32:10|||||||||1
1643023980000|2022-01-24 11:33:00|26.09|26.01|26.1|26.02|26.1|26.02|26.09|26.01|4
1643023990000|2022-01-24 11:33:10|26.09|26.01|26.09|26.01|26.09|26.01|26.09|26.01|0
1643024030000|2022-01-24 11:33:50|26.05|25.97|26.05|25.97|26.07|25.99|26.05|25.97|4
1643024040000|2022-01-24 11:34:00|26.09|26.01|26.07|25.99|26.09|26.01|26.07|25.99|35
1643024050000|2022-01-24 11:34:10|26.09|26.01|26.09|26.01|26.09|26.01|26.09|26.01|0
1643024070000|2022-01-24 11:34:30|||||||||4
1643024100000|2022-01-24 11:35:00|26.05|25.97|26.09|26.01|26.09|26.01|26.05|25.97|21
1643024120000|2022-01-24 11:35:20|26.1|26.02|26.14|26.06|26.14|26.06|26.1|26.02|20
1643024130000|2022-01-24 11:35:30|||||||||14
1643024140000|2022-01-24 11:35:40|26.12|26.04|26.14|26.06|26.14|26.06|26.12|26.04|22
1643024150000|2022-01-24 11:35:50|26.12|26.04|26.14|26.06|26.14|26.06|26.09|26.01|3
1643024160000|2022-01-24 11:36:00|26.13|26.05|26.14|26.06|26.14|26.06|26.13|26.05|0
1643024180000|2022-01-24 11:36:20|26.13|26.05|26.09|26.01|26.13|26.05|26.09|26.01|1
1643024230000|2022-01-24 11:37:10|26.07|25.99|26.09|26.01|26.09|26.01|26.07|25.99|37
1643024260000|2022-01-24 11:37:40|26.1|26.02|26.1|26.02|26.1|26.02|26.09|26.01|5
1643024270000|2022-01-24 11:37:50|26.09|26.01|26.09|26.01|26.15|26.07|26.09|26.01|2
1643024290000|2022-01-24 11:38:10|26.08|26|26.08|26|26.09|26.01|26.08|26|0
1643024300000|2022-01-24 11:38:20|26.04|25.96|25.99|25.91|26.06|25.98|25.99|25.91|4
1643024310000|2022-01-24 11:38:30|26|25.92|25.97|25.89|26|25.92|25.95|25.87|3
1643024320000|2022-01-24 11:38:40|25.95|25.87|25.95|25.87|25.99|25.91|25.95|25.87|11
1643024330000|2022-01-24 11:38:50|25.97|25.89|25.99|25.91|25.99|25.91|25.97|25.89|2
1643024340000|2022-01-24 11:39:00|26|25.92|25.99|25.91|26|25.92|25.99|25.91|0
1643024350000|2022-01-24 11:39:10|25.97|25.89|25.99|25.91|25.99|25.91|25.97|25.89|1
1643024360000|2022-01-24 11:39:20|25.95|25.87|25.99|25.91|25.99|25.91|25.95|25.87|9
1643024370000|2022-01-24 11:39:30|26|25.92|25.99|25.91|26|25.92|25.99|25.91|0
1643024400000|2022-01-24 11:40:00|25.97|25.89|25.94|25.86|25.97|25.89|25.94|25.86|3
1643024420000|2022-01-24 11:40:20|25.9|25.82|25.94|25.86|25.94|25.86|25.9|25.82|5
1643024430000|2022-01-24 11:40:30|25.92|25.84|25.9|25.82|25.94|25.86|25.9|25.82|3
1643024440000|2022-01-24 11:40:40|25.92|25.84|25.94|25.86|25.94|25.86|25.9|25.82|1
1643024450000|2022-01-24 11:40:50|25.95|25.87|25.94|25.86|25.97|25.89|25.94|25.86|0
1643024460000|2022-01-24 11:41:00|25.9|25.82|25.9|25.82|25.92|25.84|25.9|25.82|3
1643024480000|2022-01-24 11:41:20|25.94|25.86|25.94|25.86|25.94|25.86|25.9|25.82|6
1643024490000|2022-01-24 11:41:30|25.92|25.84|25.94|25.86|25.94|25.86|25.9|25.82|4
1643024500000|2022-01-24 11:41:40|25.9|25.82|25.9|25.82|25.9|25.82|25.9|25.82|1
1643024510000|2022-01-24 11:41:50|25.94|25.86|25.9|25.82|25.94|25.86|25.9|25.82|2
1643024520000|2022-01-24 11:42:00|25.92|25.84|25.94|25.86|25.94|25.86|25.92|25.84|0
1643024540000|2022-01-24 11:42:20|25.95|25.87|25.94|25.86|25.95|25.87|25.94|25.86|0
1643024570000|2022-01-24 11:42:50|||||||||2
1643024580000|2022-01-24 11:43:00|25.95|25.87|25.99|25.91|25.99|25.91|25.94|25.86|7
1643024590000|2022-01-24 11:43:10|25.95|25.87|25.94|25.86|25.95|25.87|25.94|25.86|1
1643024600000|2022-01-24 11:43:20|25.95|25.87|25.95|25.87|25.99|25.91|25.95|25.87|5
1643024610000|2022-01-24 11:43:30|25.99|25.91|25.95|25.87|25.99|25.91|25.95|25.87|50
1643024620000|2022-01-24 11:43:40|25.97|25.89|25.95|25.87|25.97|25.89|25.94|25.86|2
1643024630000|2022-01-24 11:43:50|25.97|25.89|25.94|25.86|25.99|25.91|25.94|25.86|0
1643024640000|2022-01-24 11:44:00|25.99|25.91|25.99|25.91|25.99|25.91|25.95|25.87|12
1643024670000|2022-01-24 11:44:30|||||||||45
1643024680000|2022-01-24 11:44:40|||||||||2
1643024720000|2022-01-24 11:45:20|||||||||2
1643024750000|2022-01-24 11:45:50|||||||||2
1643024760000|2022-01-24 11:46:00|||||||||1
1643024790000|2022-01-24 11:46:30|25.94|25.86|25.94|25.86|25.94|25.86|25.92|25.84|103
1643024800000|2022-01-24 11:46:40|25.92|25.84|25.94|25.86|25.94|25.86|25.92|25.84|0
1643024810000|2022-01-24 11:46:50|25.9|25.82|25.94|25.86|25.94|25.86|25.9|25.82|27
1643024830000|2022-01-24 11:47:10|25.92|25.84|25.9|25.82|25.94|25.86|25.9|25.82|8
1643024840000|2022-01-24 11:47:20|25.92|25.84|25.92|25.84|25.94|25.86|25.9|25.82|14
1643024850000|2022-01-24 11:47:30|25.94|25.86|25.94|25.86|25.94|25.86|25.94|25.86|2
1643024860000|2022-01-24 11:47:40|||||||||11
1643024870000|2022-01-24 11:47:50|25.92|25.84|25.9|25.82|25.92|25.84|25.9|25.82|14
1643024880000|2022-01-24 11:48:00|25.89|25.81|25.89|25.81|25.9|25.82|25.89|25.81|0
1643024900000|2022-01-24 11:48:20|||||||||1
1643024910000|2022-01-24 11:48:30|25.87|25.79|25.85|25.77|25.87|25.79|25.85|25.77|147
1643024930000|2022-01-24 11:48:50|25.84|25.76|25.85|25.77|25.85|25.77|25.84|25.76|1
1643024940000|2022-01-24 11:49:00|25.89|25.81|25.85|25.77|25.89|25.81|25.85|25.77|12
1643024950000|2022-01-24 11:49:10|25.87|25.79|25.85|25.77|25.87|25.79|25.85|25.77|2
1643024960000|2022-01-24 11:49:20|25.87|25.79|25.85|25.77|25.89|25.81|25.85|25.77|0
1643024970000|2022-01-24 11:49:30|25.87|25.79|25.85|25.77|25.89|25.81|25.85|25.77|20
1643024980000|2022-01-24 11:49:40|25.87|25.79|25.89|25.81|25.89|25.81|25.85|25.77|61
1643025000000|2022-01-24 11:50:00|25.87|25.79|25.87|25.79|25.87|25.79|25.87|25.79|24
1643025010000|2022-01-24 11:50:10|25.85|25.77|25.87|25.79|25.87|25.79|25.85|25.77|0
1643025020000|2022-01-24 11:50:20|25.89|25.81|25.87|25.79|25.89|25.81|25.87|25.79|2
1643025050000|2022-01-24 11:50:50|25.85|25.77|25.87|25.79|25.87|25.79|25.85|25.77|0
1643025060000|2022-01-24 11:51:00|25.89|25.81|25.89|25.81|25.89|25.81|25.87|25.79|2
1643025070000|2022-01-24 11:51:10|25.85|25.77|25.89|25.81|25.89|25.81|25.85|25.77|1
1643025080000|2022-01-24 11:51:20|||||||||12
1643025100000|2022-01-24 11:51:40|25.87|25.79|25.89|25.81|25.89|25.81|25.87|25.79|5
1643025120000|2022-01-24 11:52:00|25.87|25.79|25.87|25.79|25.87|25.79|25.85|25.77|7
1643025130000|2022-01-24 11:52:10|25.89|25.81|25.89|25.81|25.89|25.81|25.85|25.77|2
1643025140000|2022-01-24 11:52:20|||||||||126
1643025150000|2022-01-24 11:52:30|||||||||16
1643025180000|2022-01-24 11:53:00|25.9|25.82|25.94|25.86|25.99|25.91|25.9|25.82|60
1643025190000|2022-01-24 11:53:10|||||||||2
1643025200000|2022-01-24 11:53:20|25.9|25.82|25.9|25.82|25.94|25.86|25.9|25.82|24
1643025210000|2022-01-24 11:53:30|25.92|25.84|25.92|25.84|25.92|25.84|25.9|25.82|0
1643025220000|2022-01-24 11:53:40|25.9|25.82|25.89|25.81|25.92|25.84|25.89|25.81|0
1643025230000|2022-01-24 11:53:50|25.9|25.82|25.9|25.82|25.9|25.82|25.9|25.82|2
1643025240000|2022-01-24 11:54:00|25.89|25.81|25.94|25.86|25.94|25.86|25.89|25.81|2
1643025270000|2022-01-24 11:54:30|25.9|25.82|25.94|25.86|25.94|25.86|25.9|25.82|86
1643025290000|2022-01-24 11:54:50|25.95|25.87|25.95|25.87|25.95|25.87|25.95|25.87|0
1643025300000|2022-01-24 11:55:00|25.94|25.86|25.94|25.86|25.99|25.91|25.94|25.86|2
1643025320000|2022-01-24 11:55:20|||||||||2
1643025350000|2022-01-24 11:55:50|25.96|25.88|25.99|25.91|25.99|25.91|25.96|25.88|3
1643025370000|2022-01-24 11:56:10|26.01|25.93|26.03|25.95|26.03|25.95|26.01|25.93|56
1643025380000|2022-01-24 11:56:20|26.01|25.93|25.99|25.91|26.03|25.95|25.99|25.91|36
1643025390000|2022-01-24 11:56:30|26.01|25.93|26.01|25.93|26.03|25.95|26.01|25.93|18
1643025400000|2022-01-24 11:56:40|25.99|25.91|26.01|25.93|26.03|25.95|25.99|25.91|5
1643025410000|2022-01-24 11:56:50|25.99|25.91|25.99|25.91|26.01|25.93|25.99|25.91|1
1643025440000|2022-01-24 11:57:20|26.01|25.93|26.01|25.93|26.04|25.96|26.01|25.93|1
1643025450000|2022-01-24 11:57:30|25.99|25.91|25.99|25.91|26.01|25.93|25.99|25.91|0
1643025480000|2022-01-24 11:58:00|25.97|25.89|25.95|25.87|25.97|25.89|25.95|25.87|37
1643025490000|2022-01-24 11:58:10|25.94|25.86|25.94|25.86|25.94|25.86|25.94|25.86|0
1643025510000|2022-01-24 11:58:30|25.95|25.87|25.99|25.91|25.99|25.91|25.95|25.87|1
1643025520000|2022-01-24 11:58:40|25.95|25.87|25.97|25.89|25.97|25.89|25.95|25.87|23
1643025530000|2022-01-24 11:58:50|25.95|25.87|25.97|25.89|25.99|25.91|25.95|25.87|1
1643025540000|2022-01-24 11:59:00|25.95|25.87|25.97|25.89|25.99|25.91|25.95|25.87|1
1643025550000|2022-01-24 11:59:10|25.95|25.87|25.95|25.87|25.99|25.91|25.95|25.87|26
1643025560000|2022-01-24 11:59:20|25.97|25.89|25.97|25.89|25.99|25.91|25.95|25.87|32
1643025570000|2022-01-24 11:59:30|25.99|25.91|25.95|25.87|25.99|25.91|25.95|25.87|26
1643025580000|2022-01-24 11:59:40|25.97|25.89|25.95|25.87|25.97|25.89|25.94|25.86|0
1643025590000|2022-01-24 11:59:50|25.94|25.86|25.94|25.86|25.99|25.91|25.94|25.86|3
1643025600000|2022-01-24 12:00:00|25.95|25.87|25.9|25.82|25.95|25.87|25.89|25.81|54
1643025610000|2022-01-24 12:00:10|25.94|25.86|25.94|25.86|25.94|25.86|25.94|25.86|0
1643025620000|2022-01-24 12:00:20|||||||||2
1643025630000|2022-01-24 12:00:30|25.99|25.91|25.99|25.91|25.99|25.91|25.97|25.89|37
1643025650000|2022-01-24 12:00:50|26.01|25.93|25.99|25.91|26.01|25.93|25.99|25.91|67
1643025660000|2022-01-24 12:01:00|26.01|25.93|26.07|25.99|26.07|25.99|26.01|25.93|19
1643025670000|2022-01-24 12:01:10|26.06|25.98|26.07|25.99|26.07|25.99|26.04|25.96|0
1643025690000|2022-01-24 12:01:30|26.08|26|26.07|25.99|26.08|26|26.07|25.99|0
1643025700000|2022-01-24 12:01:40|26.08|26|26.08|26|26.08|26|26.08|26|0
1643025710000|2022-01-24 12:01:50|26.09|26.01|26.11|26.03|26.12|26.04|26.08|26|31
1643025720000|2022-01-24 12:02:00|26.1|26.02|26.12|26.04|26.12|26.04|26.08|26|20
1643025730000|2022-01-24 12:02:10|26.1|26.02|26.12|26.04|26.12|26.04|26.1|26.02|0
1643025740000|2022-01-24 12:02:20|26.1|26.02|26.08|26|26.12|26.04|26.08|26|32
1643025750000|2022-01-24 12:02:30|26.11|26.03|26.08|26|26.11|26.03|26.08|26|8
1643025760000|2022-01-24 12:02:40|26.1|26.02|26.08|26|26.11|26.03|26.08|26|0
1643025770000|2022-01-24 12:02:50|26.07|25.99|26.08|26|26.08|26|26.07|25.99|0
1643025780000|2022-01-24 12:03:00|26.1|26.02|26.1|26.02|26.1|26.02|26.08|26|0
1643025790000|2022-01-24 12:03:10|26.08|26|26.1|26.02|26.1|26.02|26.08|26|1
1643025800000|2022-01-24 12:03:20|26.08|26|26.08|26|26.08|26|26.08|26|0
1643025810000|2022-01-24 12:03:30|26.07|25.99|26.08|26|26.08|26|26.07|25.99|0
1643025820000|2022-01-24 12:03:40|26.1|26.02|26.11|26.03|26.12|26.04|26.1|26.02|0
1643025830000|2022-01-24 12:03:50|26.1|26.02|26.08|26|26.1|26.02|26.08|26|0
1643025840000|2022-01-24 12:04:00|26.1|26.02|26.08|26|26.1|26.02|26.08|26|0
1643025850000|2022-01-24 12:04:10|26.11|26.03|26.11|26.03|26.11|26.03|26.11|26.03|0
1643025860000|2022-01-24 12:04:20|26.09|26.01|26.11|26.03|26.11|26.03|26.08|26|0
1643025870000|2022-01-24 12:04:30|26.12|26.04|26.11|26.03|26.12|26.04|26.11|26.03|0
1643025880000|2022-01-24 12:04:40|26.12|26.04|26.08|26|26.12|26.04|26.08|26|0
1643025890000|2022-01-24 12:04:50|26.1|26.02|26.11|26.03|26.12|26.04|26.1|26.02|0
1643025900000|2022-01-24 12:05:00|26.08|26|26.1|26.02|26.1|26.02|26.08|26|0
1643025910000|2022-01-24 12:05:10|26.11|26.03|26.1|26.02|26.11|26.03|26.08|26|0
1643025920000|2022-01-24 12:05:20|26.08|26|26.1|26.02|26.1|26.02|26.08|26|0
1643025930000|2022-01-24 12:05:30|26.08|26|26.08|26|26.12|26.04|26.08|26|1
1643025940000|2022-01-24 12:05:40|26.07|25.99|26.12|26.04|26.12|26.04|26.07|25.99|53
1643025950000|2022-01-24 12:05:50|26.1|26.02|26.1|26.02|26.12|26.04|26.08|26|8
1643025960000|2022-01-24 12:06:00|26.08|26|26.08|26|26.1|26.02|26.08|26|0
1643025970000|2022-01-24 12:06:10|26.07|25.99|26.04|25.96|26.07|25.99|26.04|25.96|2
1643025980000|2022-01-24 12:06:20|26.03|25.95|26.01|25.93|26.03|25.95|26.01|25.93|36
1643025990000|2022-01-24 12:06:30|25.99|25.91|25.99|25.91|26.01|25.93|25.98|25.9|0
1643026010000|2022-01-24 12:06:50|26.01|25.93|25.99|25.91|26.02|25.94|25.99|25.91|12
1643026020000|2022-01-24 12:07:00|26.01|25.93|26.02|25.94|26.02|25.94|25.99|25.91|8
1643026030000|2022-01-24 12:07:10|26.03|25.95|26.02|25.94|26.03|25.95|26.02|25.94|0
1643026050000|2022-01-24 12:07:30|26.03|25.95|26.12|26.04|26.12|26.04|26.03|25.95|34
1643026060000|2022-01-24 12:07:40|||||||||84
1643026070000|2022-01-24 12:07:50|26.11|26.03|26.12|26.04|26.12|26.04|26.09|26.01|0
1643026080000|2022-01-24 12:08:00|26.11|26.03|26.07|25.99|26.12|26.04|26.07|25.99|8
1643026110000|2022-01-24 12:08:30|26.08|26|26.07|25.99|26.08|26|26.07|25.99|0
1643026140000|2022-01-24 12:09:00|26.06|25.98|26.07|25.99|26.07|25.99|26.06|25.98|2
1643026150000|2022-01-24 12:09:10|26.04|25.96|26.04|25.96|26.06|25.98|26.03|25.95|14
1643026160000|2022-01-24 12:09:20|26.03|25.95|26.03|25.95|26.04|25.96|26.02|25.94|0
1643026170000|2022-01-24 12:09:30|26.07|25.99|26.07|25.99|26.07|25.99|26.07|25.99|2
1643026180000|2022-01-24 12:09:40|26.06|25.98|26.04|25.96|26.07|25.99|26.04|25.96|0
1643026190000|2022-01-24 12:09:50|26.06|25.98|26.04|25.96|26.07|25.99|26.04|25.96|2
1643026200000|2022-01-24 12:10:00|26.06|25.98|26.03|25.95|26.07|25.99|26.03|25.95|60
1643026210000|2022-01-24 12:10:10|26.01|25.93|26.02|25.94|26.02|25.94|25.99|25.91|0
1643026230000|2022-01-24 12:10:30|25.99|25.91|26.02|25.94|26.02|25.94|25.99|25.91|8
1643026240000|2022-01-24 12:10:40|26.03|25.95|26.02|25.94|26.06|25.98|26.02|25.94|5
1643026250000|2022-01-24 12:10:50|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|0
1643026260000|2022-01-24 12:11:00|26.04|25.96|26.07|25.99|26.07|25.99|26.04|25.96|0
1643026270000|2022-01-24 12:11:10|26.06|25.98|26.07|25.99|26.07|25.99|26.06|25.98|6
1643026280000|2022-01-24 12:11:20|26.06|25.98|26.07|25.99|26.07|25.99|26.06|25.98|1
1643026300000|2022-01-24 12:11:40|26.09|26.01|26.07|25.99|26.1|26.02|26.07|25.99|12
1643026310000|2022-01-24 12:11:50|26.06|25.98|26.07|25.99|26.07|25.99|26.06|25.98|4
1643026320000|2022-01-24 12:12:00|26.06|25.98|26.06|25.98|26.07|25.99|26.06|25.98|0
1643026330000|2022-01-24 12:12:10|26.07|25.99|26.07|25.99|26.07|25.99|26.07|25.99|0
1643026350000|2022-01-24 12:12:30|26.1|26.02|26.07|25.99|26.1|26.02|26.07|25.99|2
1643026360000|2022-01-24 12:12:40|26.08|26|26.07|25.99|26.08|26|26.07|25.99|0
1643026370000|2022-01-24 12:12:50|26.08|26|26.07|25.99|26.08|26|26.07|25.99|0
1643026440000|2022-01-24 12:14:00|26.1|26.02|26.1|26.02|26.1|26.02|26.08|26|52
1643026450000|2022-01-24 12:14:10|26.08|26|26.07|25.99|26.1|26.02|26.07|25.99|2
1643026460000|2022-01-24 12:14:20|26.06|25.98|26.03|25.95|26.06|25.98|26.02|25.94|6
1643026470000|2022-01-24 12:14:30|26.02|25.94|26.03|25.95|26.03|25.95|26.02|25.94|0
1643026480000|2022-01-24 12:14:40|26.04|25.96|26.06|25.98|26.06|25.98|26.04|25.96|0
1643026490000|2022-01-24 12:14:50|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|0
1643026500000|2022-01-24 12:15:00|26.06|25.98|25.99|25.91|26.06|25.98|25.99|25.91|7
1643026510000|2022-01-24 12:15:10|25.96|25.88|25.94|25.86|25.96|25.88|25.94|25.86|21
1643026520000|2022-01-24 12:15:20|25.95|25.87|25.94|25.86|25.95|25.87|25.94|25.86|0
1643026530000|2022-01-24 12:15:30|25.96|25.88|25.99|25.91|25.99|25.91|25.96|25.88|3
1643026540000|2022-01-24 12:15:40|26.04|25.96|26.01|25.93|26.04|25.96|26.01|25.93|14
1643026550000|2022-01-24 12:15:50|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|0
1643026560000|2022-01-24 12:16:00|||||||||6
1643026570000|2022-01-24 12:16:10|25.97|25.89|25.97|25.89|25.99|25.91|25.97|25.89|49
1643026580000|2022-01-24 12:16:20|25.99|25.91|25.97|25.89|25.99|25.91|25.95|25.87|1
1643026590000|2022-01-24 12:16:30|25.99|25.91|25.97|25.89|25.99|25.91|25.97|25.89|0
1643026600000|2022-01-24 12:16:40|25.99|25.91|25.95|25.87|25.99|25.91|25.95|25.87|1
1643026610000|2022-01-24 12:16:50|25.97|25.89|25.97|25.89|25.97|25.89|25.95|25.87|0
1643026620000|2022-01-24 12:17:00|25.95|25.87|25.99|25.91|25.99|25.91|25.95|25.87|0
1643026630000|2022-01-24 12:17:10|25.97|25.89|25.97|25.89|25.99|25.91|25.97|25.89|5
1643026640000|2022-01-24 12:17:20|25.99|25.91|25.99|25.91|25.99|25.91|25.97|25.89|0
1643026660000|2022-01-24 12:17:40|26.04|25.96|25.99|25.91|26.04|25.96|25.99|25.91|41
1643026670000|2022-01-24 12:17:50|26.01|25.93|26.01|25.93|26.01|25.93|25.99|25.91|21
1643026680000|2022-01-24 12:18:00|26.03|25.95|26.04|25.96|26.06|25.98|26.03|25.95|14
1643026690000|2022-01-24 12:18:10|26.06|25.98|26.04|25.96|26.06|25.98|26.04|25.96|15
1643026700000|2022-01-24 12:18:20|26.06|25.98|26.06|25.98|26.06|25.98|26.04|25.96|1
1643026710000|2022-01-24 12:18:30|26.07|25.99|26.07|25.99|26.07|25.99|26.07|25.99|0
1643026730000|2022-01-24 12:18:50|26.04|25.96|26.06|25.98|26.06|25.98|26.04|25.96|8
1643026740000|2022-01-24 12:19:00|26.04|25.96|26.04|25.96|26.06|25.98|26.04|25.96|2
1643026750000|2022-01-24 12:19:10|||||||||1
1643026760000|2022-01-24 12:19:20|26.06|25.98|26.06|25.98|26.07|25.99|26.04|25.96|0
1643026770000|2022-01-24 12:19:30|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|1
1643026790000|2022-01-24 12:19:50|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|1
1643026800000|2022-01-24 12:20:00|26.02|25.94|26.03|25.95|26.05|25.97|26.02|25.94|1
1643026810000|2022-01-24 12:20:10|26.05|25.97|26.07|25.99|26.07|25.99|26.03|25.95|0
1643026820000|2022-01-24 12:20:20|26.04|25.96|26.03|25.95|26.04|25.96|26.02|25.94|1
1643026830000|2022-01-24 12:20:30|26.07|25.99|26.07|25.99|26.07|25.99|26.07|25.99|2
1643026840000|2022-01-24 12:20:40|26.04|25.96|26.06|25.98|26.07|25.99|26.04|25.96|18
1643026850000|2022-01-24 12:20:50|26.07|25.99|26.07|25.99|26.07|25.99|26.07|25.99|0
1643026860000|2022-01-24 12:21:00|26.08|26|26.12|26.04|26.12|26.04|26.08|26|21
1643026870000|2022-01-24 12:21:10|26.11|26.03|26.12|26.04|26.12|26.04|26.07|25.99|3
1643026890000|2022-01-24 12:21:30|26.17|26.09|26.17|26.09|26.17|26.09|26.14|26.06|18
1643026900000|2022-01-24 12:21:40|26.22|26.14|26.17|26.09|26.22|26.14|26.17|26.09|5
1643026910000|2022-01-24 12:21:50|26.2|26.12|26.2|26.12|26.22|26.14|26.17|26.09|44
1643026920000|2022-01-24 12:22:00|26.22|26.14|26.22|26.14|26.22|26.14|26.17|26.09|15
1643026930000|2022-01-24 12:22:10|||||||||5
1643026940000|2022-01-24 12:22:20|26.2|26.12|26.2|26.12|26.22|26.14|26.17|26.09|12
1643026950000|2022-01-24 12:22:30|26.22|26.14|26.17|26.09|26.22|26.14|26.17|26.09|0
1643026960000|2022-01-24 12:22:40|26.18|26.1|26.22|26.14|26.22|26.14|26.17|26.09|6
1643026970000|2022-01-24 12:22:50|26.2|26.12|26.22|26.14|26.22|26.14|26.2|26.12|3
1643026980000|2022-01-24 12:23:00|26.18|26.1|26.17|26.09|26.18|26.1|26.17|26.09|5
1643026990000|2022-01-24 12:23:10|26.18|26.1|26.17|26.09|26.2|26.12|26.17|26.09|0
1643027000000|2022-01-24 12:23:20|26.18|26.1|26.17|26.09|26.18|26.1|26.17|26.09|0
1643027010000|2022-01-24 12:23:30|26.18|26.1|26.2|26.12|26.22|26.14|26.17|26.09|5
1643027020000|2022-01-24 12:23:40|26.22|26.14|26.22|26.14|26.22|26.14|26.18|26.1|5
1643027030000|2022-01-24 12:23:50|26.24|26.16|26.25|26.17|26.27|26.19|26.24|26.16|58
1643027040000|2022-01-24 12:24:00|26.27|26.19|26.27|26.19|26.27|26.19|26.22|26.14|4
1643027060000|2022-01-24 12:24:20|26.24|26.16|26.25|26.17|26.27|26.19|26.22|26.14|14
1643027070000|2022-01-24 12:24:30|26.23|26.15|26.22|26.14|26.25|26.17|26.22|26.14|2
1643027080000|2022-01-24 12:24:40|26.18|26.1|26.17|26.09|26.21|26.13|26.17|26.09|5
1643027090000|2022-01-24 12:24:50|26.15|26.07|26.16|26.08|26.17|26.09|26.13|26.05|21
1643027100000|2022-01-24 12:25:00|26.17|26.09|26.13|26.05|26.17|26.09|26.12|26.04|1
1643027110000|2022-01-24 12:25:10|26.12|26.04|26.09|26.01|26.12|26.04|26.09|26.01|55
1643027120000|2022-01-24 12:25:20|26.12|26.04|26.09|26.01|26.12|26.04|26.09|26.01|1
1643027130000|2022-01-24 12:25:30|||||||||1
1643027140000|2022-01-24 12:25:40|26.06|25.98|26.09|26.01|26.09|26.01|26.06|25.98|56
1643027150000|2022-01-24 12:25:50|26.06|25.98|26.06|25.98|26.09|26.01|26.06|25.98|2
1643027160000|2022-01-24 12:26:00|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|0
1643027170000|2022-01-24 12:26:10|26.05|25.97|26.05|25.97|26.05|25.97|26.04|25.96|1
1643027180000|2022-01-24 12:26:20|26.04|25.96|26.05|25.97|26.09|26.01|26.04|25.96|13
1643027200000|2022-01-24 12:26:40|||||||||1
1643027210000|2022-01-24 12:26:50|26.07|25.99|26.07|25.99|26.09|26.01|26.07|25.99|3
1643027220000|2022-01-24 12:27:00|26.09|26.01|26.09|26.01|26.1|26.02|26.07|25.99|12
1643027260000|2022-01-24 12:27:40|26.07|25.99|26.07|25.99|26.07|25.99|26.05|25.97|13
1643027270000|2022-01-24 12:27:50|26.09|26.01|26.07|25.99|26.09|26.01|26.05|25.97|6
1643027280000|2022-01-24 12:28:00|26.05|25.97|26.09|26.01|26.09|26.01|26.05|25.97|10
1643027290000|2022-01-24 12:28:10|26.05|25.97|26.05|25.97|26.07|25.99|26.05|25.97|5
1643027300000|2022-01-24 12:28:20|||||||||1
1643027310000|2022-01-24 12:28:30|26.04|25.96|26.02|25.94|26.04|25.96|26.02|25.94|25
1643027320000|2022-01-24 12:28:40|26.04|25.96|26.04|25.96|26.04|25.96|26.02|25.94|11
1643027330000|2022-01-24 12:28:50|26.05|25.97|26.05|25.97|26.05|25.97|26.04|25.96|1
1643027350000|2022-01-24 12:29:10|26.07|25.99|26.07|25.99|26.09|26.01|26.05|25.97|20
1643027360000|2022-01-24 12:29:20|26.05|25.97|26.07|25.99|26.09|26.01|26.05|25.97|15
1643027370000|2022-01-24 12:29:30|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|2
1643027380000|2022-01-24 12:29:40|26.04|25.96|26.07|25.99|26.09|26.01|26.04|25.96|12
1643027390000|2022-01-24 12:29:50|26.09|26.01|26.09|26.01|26.09|26.01|26.05|25.97|3
1643027410000|2022-01-24 12:30:10|26.07|25.99|26.07|25.99|26.07|25.99|26.07|25.99|6
1643027420000|2022-01-24 12:30:20|26.05|25.97|26.02|25.94|26.05|25.97|26.02|25.94|21
1643027430000|2022-01-24 12:30:30|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|0
1643027440000|2022-01-24 12:30:40|26.07|25.99|26.04|25.96|26.07|25.99|26.04|25.96|4
1643027450000|2022-01-24 12:30:50|||||||||1
1643027460000|2022-01-24 12:31:00|||||||||1
1643027470000|2022-01-24 12:31:10|26.02|25.94|26|25.92|26.04|25.96|26|25.92|5
1643027480000|2022-01-24 12:31:20|25.99|25.91|26|25.92|26|25.92|25.99|25.91|1
1643027490000|2022-01-24 12:31:30|26.02|25.94|26.04|25.96|26.04|25.96|26|25.92|1
1643027500000|2022-01-24 12:31:40|26.02|25.94|26.04|25.96|26.04|25.96|26|25.92|1
1643027520000|2022-01-24 12:32:00|26.06|25.98|26.04|25.96|26.06|25.98|26.04|25.96|20
1643027530000|2022-01-24 12:32:10|26.06|25.98|26.04|25.96|26.06|25.98|26.04|25.96|1
1643027540000|2022-01-24 12:32:20|26.06|25.98|26.09|26.01|26.09|26.01|26.04|25.96|3
1643027550000|2022-01-24 12:32:30|26.13|26.05|26.09|26.01|26.13|26.05|26.09|26.01|37
1643027570000|2022-01-24 12:32:50|26.11|26.03|26.09|26.01|26.13|26.05|26.09|26.01|32
1643027600000|2022-01-24 12:33:20|26.11|26.03|26.09|26.01|26.13|26.05|26.09|26.01|2
1643027610000|2022-01-24 12:33:30|||||||||2
1643027620000|2022-01-24 12:33:40|26.11|26.03|26.11|26.03|26.13|26.05|26.09|26.01|12
1643027630000|2022-01-24 12:33:50|26.13|26.05|26.18|26.1|26.18|26.1|26.13|26.05|15
1643027640000|2022-01-24 12:34:00|||||||||2
1643027650000|2022-01-24 12:34:10|26.21|26.13|26.23|26.15|26.23|26.15|26.21|26.13|16
1643027670000|2022-01-24 12:34:30|||||||||13
1643027680000|2022-01-24 12:34:40|||||||||1
1643027700000|2022-01-24 12:35:00|26.21|26.13|26.18|26.1|26.23|26.15|26.18|26.1|3
1643027710000|2022-01-24 12:35:10|26.19|26.11|26.19|26.11|26.19|26.11|26.18|26.1|1
1643027720000|2022-01-24 12:35:20|26.23|26.15|26.21|26.13|26.23|26.15|26.19|26.11|8
1643027730000|2022-01-24 12:35:30|26.23|26.15|26.23|26.15|26.23|26.15|26.23|26.15|3
1643027740000|2022-01-24 12:35:40|26.19|26.11|26.18|26.1|26.19|26.11|26.18|26.1|1
1643027750000|2022-01-24 12:35:50|26.19|26.11|26.19|26.11|26.19|26.11|26.19|26.11|1
1643027760000|2022-01-24 12:36:00|26.21|26.13|26.23|26.15|26.23|26.15|26.19|26.11|2
1643027800000|2022-01-24 12:36:40|26.19|26.11|26.23|26.15|26.23|26.15|26.19|26.11|3
1643027810000|2022-01-24 12:36:50|||||||||1
1643027830000|2022-01-24 12:37:10|26.25|26.17|26.23|26.15|26.26|26.18|26.23|26.15|15
1643027850000|2022-01-24 12:37:30|26.25|26.17|26.23|26.15|26.25|26.17|26.23|26.15|1
1643027860000|2022-01-24 12:37:40|26.25|26.17|26.23|26.15|26.25|26.17|26.23|26.15|0
1643027870000|2022-01-24 12:37:50|26.24|26.16|26.25|26.17|26.28|26.2|26.23|26.15|106
1643027880000|2022-01-24 12:38:00|26.23|26.15|26.23|26.15|26.23|26.15|26.23|26.15|0
1643027900000|2022-01-24 12:38:20|26.28|26.2|26.28|26.2|26.28|26.2|26.28|26.2|3
1643027930000|2022-01-24 12:38:50|26.26|26.18|26.26|26.18|26.26|26.18|26.26|26.18|35
1643027940000|2022-01-24 12:39:00|26.28|26.2|26.24|26.16|26.28|26.2|26.24|26.16|2
1643027960000|2022-01-24 12:39:20|26.26|26.18|26.26|26.18|26.28|26.2|26.24|26.16|1
1643027970000|2022-01-24 12:39:30|26.28|26.2|26.28|26.2|26.28|26.2|26.28|26.2|0
1643027990000|2022-01-24 12:39:50|26.26|26.18|26.24|26.16|26.26|26.18|26.24|26.16|3
1643028000000|2022-01-24 12:40:00|||||||||1
1643028020000|2022-01-24 12:40:20|26.23|26.15|26.23|26.15|26.23|26.15|26.23|26.15|0
1643028040000|2022-01-24 12:40:40|26.28|26.2|26.26|26.18|26.28|26.2|26.23|26.15|11
1643028050000|2022-01-24 12:40:50|26.28|26.2|26.28|26.2|26.28|26.2|26.23|26.15|3
1643028070000|2022-01-24 12:41:10|26.26|26.18|26.28|26.2|26.28|26.2|26.26|26.18|3
1643028080000|2022-01-24 12:41:20|26.26|26.18|26.28|26.2|26.28|26.2|26.26|26.18|0
1643028130000|2022-01-24 12:42:10|||||||||9
1643028140000|2022-01-24 12:42:20|26.33|26.25|26.29|26.21|26.33|26.25|26.29|26.21|19
1643028150000|2022-01-24 12:42:30|26.28|26.2|26.28|26.2|26.28|26.2|26.28|26.2|1
1643028160000|2022-01-24 12:42:40|26.32|26.24|26.3|26.22|26.33|26.25|26.28|26.2|9
1643028170000|2022-01-24 12:42:50|26.28|26.2|26.31|26.23|26.33|26.25|26.28|26.2|1
1643028180000|2022-01-24 12:43:00|26.28|26.2|26.28|26.2|26.3|26.22|26.28|26.2|0
1643028190000|2022-01-24 12:43:10|26.3|26.22|26.28|26.2|26.3|26.22|26.28|26.2|1
1643028210000|2022-01-24 12:43:30|26.29|26.21|26.3|26.22|26.3|26.22|26.29|26.21|35
1643028220000|2022-01-24 12:43:40|26.28|26.2|26.28|26.2|26.28|26.2|26.28|26.2|0
1643028230000|2022-01-24 12:43:50|26.29|26.21|26.33|26.25|26.33|26.25|26.29|26.21|0
1643028240000|2022-01-24 12:44:00|26.3|26.22|26.28|26.2|26.3|26.22|26.28|26.2|3
1643028250000|2022-01-24 12:44:10|26.29|26.21|26.33|26.25|26.33|26.25|26.29|26.21|0
1643028270000|2022-01-24 12:44:30|26.28|26.2|26.33|26.25|26.33|26.25|26.28|26.2|4
1643028280000|2022-01-24 12:44:40|||||||||1
1643028290000|2022-01-24 12:44:50|26.34|26.26|26.34|26.26|26.34|26.26|26.33|26.25|72
1643028300000|2022-01-24 12:45:00|26.33|26.25|26.33|26.25|26.34|26.26|26.33|26.25|0
1643028310000|2022-01-24 12:45:10|26.34|26.26|26.32|26.24|26.34|26.26|26.32|26.24|0
1643028320000|2022-01-24 12:45:20|26.31|26.23|26.32|26.24|26.32|26.24|26.31|26.23|0
1643028330000|2022-01-24 12:45:30|26.33|26.25|26.33|26.25|26.34|26.26|26.32|26.24|4
1643028340000|2022-01-24 12:45:40|26.34|26.26|26.34|26.26|26.34|26.26|26.34|26.26|0
1643028350000|2022-01-24 12:45:50|26.33|26.25|26.32|26.24|26.33|26.25|26.31|26.23|0
1643028360000|2022-01-24 12:46:00|26.34|26.26|26.31|26.23|26.34|26.26|26.31|26.23|20
1643028370000|2022-01-24 12:46:10|26.32|26.24|26.31|26.23|26.32|26.24|26.31|26.23|1
1643028390000|2022-01-24 12:46:30|26.29|26.21|26.29|26.21|26.31|26.23|26.28|26.2|29
1643028400000|2022-01-24 12:46:40|26.31|26.23|26.31|26.23|26.31|26.23|26.29|26.21|0
1643028410000|2022-01-24 12:46:50|26.29|26.21|26.29|26.21|26.31|26.23|26.29|26.21|10
1643028420000|2022-01-24 12:47:00|26.28|26.2|26.28|26.2|26.29|26.21|26.27|26.19|2
1643028430000|2022-01-24 12:47:10|26.29|26.21|26.29|26.21|26.29|26.21|26.28|26.2|3
1643028440000|2022-01-24 12:47:20|26.28|26.2|26.27|26.19|26.29|26.21|26.27|26.19|0
1643028450000|2022-01-24 12:47:30|26.28|26.2|26.27|26.19|26.28|26.2|26.27|26.19|0
1643028480000|2022-01-24 12:48:00|26.25|26.17|26.24|26.16|26.25|26.17|26.23|26.15|57
1643028490000|2022-01-24 12:48:10|26.25|26.17|26.23|26.15|26.25|26.17|26.23|26.15|0
1643028500000|2022-01-24 12:48:20|26.25|26.17|26.28|26.2|26.28|26.2|26.25|26.17|0
1643028510000|2022-01-24 12:48:30|26.27|26.19|26.28|26.2|26.28|26.2|26.25|26.17|0
1643028530000|2022-01-24 12:48:50|26.29|26.21|26.32|26.24|26.32|26.24|26.29|26.21|26
1643028540000|2022-01-24 12:49:00|26.29|26.21|26.32|26.24|26.32|26.24|26.29|26.21|0
1643028550000|2022-01-24 12:49:10|26.31|26.23|26.31|26.23|26.31|26.23|26.29|26.21|1
1643028560000|2022-01-24 12:49:20|26.33|26.25|26.33|26.25|26.33|26.25|26.33|26.25|0
1643028570000|2022-01-24 12:49:30|26.32|26.24|26.32|26.24|26.33|26.25|26.32|26.24|0
1643028590000|2022-01-24 12:49:50|26.31|26.23|26.29|26.21|26.31|26.23|26.28|26.2|3
1643028600000|2022-01-24 12:50:00|26.28|26.2|26.31|26.23|26.31|26.23|26.28|26.2|0
1643028620000|2022-01-24 12:50:20|26.29|26.21|26.29|26.21|26.31|26.23|26.28|26.2|1
1643028630000|2022-01-24 12:50:30|26.28|26.2|26.28|26.2|26.31|26.23|26.28|26.2|0
1643028640000|2022-01-24 12:50:40|26.29|26.21|26.29|26.21|26.31|26.23|26.29|26.21|1
1643028650000|2022-01-24 12:50:50|26.31|26.23|26.31|26.23|26.31|26.23|26.29|26.21|0
1643028660000|2022-01-24 12:51:00|26.32|26.24|26.31|26.23|26.32|26.24|26.29|26.21|0
1643028670000|2022-01-24 12:51:10|26.28|26.2|26.31|26.23|26.31|26.23|26.28|26.2|19
1643028680000|2022-01-24 12:51:20|26.33|26.25|26.31|26.23|26.33|26.25|26.31|26.23|20
1643028690000|2022-01-24 12:51:30|26.32|26.24|26.32|26.24|26.32|26.24|26.31|26.23|18
1643028700000|2022-01-24 12:51:40|26.31|26.23|26.31|26.23|26.31|26.23|26.31|26.23|5
1643028710000|2022-01-24 12:51:50|26.32|26.24|26.32|26.24|26.34|26.26|26.31|26.23|2
1643028720000|2022-01-24 12:52:00|26.34|26.26|26.36|26.28|26.36|26.28|26.34|26.26|6
1643028730000|2022-01-24 12:52:10|26.34|26.26|26.34|26.26|26.34|26.26|26.32|26.24|1
1643028740000|2022-01-24 12:52:20|26.32|26.24|26.32|26.24|26.34|26.26|26.32|26.24|0
1643028760000|2022-01-24 12:52:40|26.34|26.26|26.32|26.24|26.34|26.26|26.32|26.24|0
1643028770000|2022-01-24 12:52:50|26.34|26.26|26.32|26.24|26.34|26.26|26.32|26.24|2
1643028780000|2022-01-24 12:53:00|26.34|26.26|26.34|26.26|26.34|26.26|26.34|26.26|3
1643028800000|2022-01-24 12:53:20|26.36|26.28|26.36|26.28|26.36|26.28|26.34|26.26|0
1643028850000|2022-01-24 12:54:10|26.34|26.26|26.36|26.28|26.36|26.28|26.34|26.26|5
1643028860000|2022-01-24 12:54:20|26.34|26.26|26.33|26.25|26.34|26.26|26.33|26.25|0
1643028870000|2022-01-24 12:54:30|26.34|26.26|26.32|26.24|26.34|26.26|26.32|26.24|0
1643028880000|2022-01-24 12:54:40|26.31|26.23|26.31|26.23|26.31|26.23|26.31|26.23|0
1643028890000|2022-01-24 12:54:50|26.32|26.24|26.31|26.23|26.32|26.24|26.31|26.23|0
1643028900000|2022-01-24 12:55:00|26.29|26.21|26.31|26.23|26.31|26.23|26.29|26.21|60
1643028910000|2022-01-24 12:55:10|26.29|26.21|26.31|26.23|26.31|26.23|26.29|26.21|0
1643028920000|2022-01-24 12:55:20|26.29|26.21|26.27|26.19|26.29|26.21|26.27|26.19|13
1643028930000|2022-01-24 12:55:30|26.26|26.18|26.27|26.19|26.27|26.19|26.26|26.18|0
1643028940000|2022-01-24 12:55:40|26.26|26.18|26.26|26.18|26.26|26.18|26.26|26.18|0
1643028950000|2022-01-24 12:55:50|26.27|26.19|26.29|26.21|26.29|26.21|26.27|26.19|5
1643028960000|2022-01-24 12:56:00|26.31|26.23|26.29|26.21|26.31|26.23|26.29|26.21|5
1643028970000|2022-01-24 12:56:10|26.28|26.2|26.27|26.19|26.28|26.2|26.27|26.19|0
1643028980000|2022-01-24 12:56:20|26.29|26.21|26.31|26.23|26.31|26.23|26.29|26.21|6
1643028990000|2022-01-24 12:56:30|26.29|26.21|26.29|26.21|26.31|26.23|26.29|26.21|0
1643029000000|2022-01-24 12:56:40|26.31|26.23|26.31|26.23|26.31|26.23|26.29|26.21|0
1643029030000|2022-01-24 12:57:10|26.29|26.21|26.31|26.23|26.31|26.23|26.29|26.21|14
1643029040000|2022-01-24 12:57:20|26.32|26.24|26.31|26.23|26.32|26.24|26.31|26.23|0
1643029050000|2022-01-24 12:57:30|26.32|26.24|26.31|26.23|26.32|26.24|26.31|26.23|0
1643029070000|2022-01-24 12:57:50|26.32|26.24|26.32|26.24|26.34|26.26|26.32|26.24|3
1643029080000|2022-01-24 12:58:00|26.34|26.26|26.36|26.28|26.36|26.28|26.34|26.26|0
1643029090000|2022-01-24 12:58:10|26.34|26.26|26.31|26.23|26.36|26.28|26.31|26.23|23
1643029100000|2022-01-24 12:58:20|26.32|26.24|26.36|26.28|26.36|26.28|26.32|26.24|9
1643029110000|2022-01-24 12:58:30|26.33|26.25|26.32|26.24|26.33|26.25|26.32|26.24|30
1643029120000|2022-01-24 12:58:40|26.34|26.26|26.34|26.26|26.34|26.26|26.32|26.24|2
1643029130000|2022-01-24 12:58:50|26.33|26.25|26.32|26.24|26.36|26.28|26.32|26.24|3
1643029140000|2022-01-24 12:59:00|26.34|26.26|26.36|26.28|26.36|26.28|26.32|26.24|1
1643029160000|2022-01-24 12:59:20|26.34|26.26|26.34|26.26|26.36|26.28|26.34|26.26|46
1643029170000|2022-01-24 12:59:30|26.36|26.28|26.36|26.28|26.36|26.28|26.34|26.26|15
1643029200000|2022-01-24 13:00:00|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|12
1643029210000|2022-01-24 13:00:10|26.45|26.37|26.45|26.37|26.5|26.42|26.43|26.35|123
1643029220000|2022-01-24 13:00:20|||||||||4
1643029230000|2022-01-24 13:00:30|26.46|26.38|26.46|26.38|26.46|26.38|26.45|26.37|0
1643029240000|2022-01-24 13:00:40|26.45|26.37|26.48|26.4|26.5|26.42|26.45|26.37|5
1643029250000|2022-01-24 13:00:50|26.46|26.38|26.46|26.38|26.48|26.4|26.46|26.38|2
1643029260000|2022-01-24 13:01:00|26.45|26.37|26.5|26.42|26.5|26.42|26.45|26.37|31
1643029280000|2022-01-24 13:01:20|26.49|26.41|26.5|26.42|26.5|26.42|26.49|26.41|0
1643029290000|2022-01-24 13:01:30|26.52|26.44|26.5|26.42|26.54|26.46|26.5|26.42|1
1643029300000|2022-01-24 13:01:40|26.52|26.44|26.54|26.46|26.54|26.46|26.5|26.42|10
1643029310000|2022-01-24 13:01:50|26.52|26.44|26.5|26.42|26.52|26.44|26.5|26.42|16
1643029320000|2022-01-24 13:02:00|26.52|26.44|26.5|26.42|26.54|26.46|26.5|26.42|4
1643029330000|2022-01-24 13:02:10|26.49|26.41|26.49|26.41|26.49|26.41|26.47|26.39|1
1643029340000|2022-01-24 13:02:20|26.5|26.42|26.5|26.42|26.5|26.42|26.5|26.42|0
1643029380000|2022-01-24 13:03:00|26.52|26.44|26.5|26.42|26.54|26.46|26.5|26.42|5
1643029400000|2022-01-24 13:03:20|26.52|26.44|26.52|26.44|26.52|26.44|26.5|26.42|0
1643029410000|2022-01-24 13:03:30|26.5|26.42|26.54|26.46|26.54|26.46|26.5|26.42|63
1643029420000|2022-01-24 13:03:40|||||||||35
1643029430000|2022-01-24 13:03:50|26.56|26.48|26.54|26.46|26.56|26.48|26.54|26.46|0
1643029440000|2022-01-24 13:04:00|26.56|26.48|26.54|26.46|26.56|26.48|26.54|26.46|6
1643029450000|2022-01-24 13:04:10|26.56|26.48|26.58|26.5|26.58|26.5|26.54|26.46|18
1643029460000|2022-01-24 13:04:20|26.56|26.48|26.58|26.5|26.58|26.5|26.56|26.48|5
1643029470000|2022-01-24 13:04:30|26.54|26.46|26.54|26.46|26.58|26.5|26.54|26.46|0
1643029480000|2022-01-24 13:04:40|26.53|26.45|26.55|26.47|26.58|26.5|26.53|26.45|45
1643029490000|2022-01-24 13:04:50|26.57|26.49|26.53|26.45|26.58|26.5|26.53|26.45|33
1643029500000|2022-01-24 13:05:00|26.51|26.43|26.51|26.43|26.53|26.45|26.51|26.43|8
1643029510000|2022-01-24 13:05:10|26.53|26.45|26.51|26.43|26.53|26.45|26.51|26.43|1
1643029520000|2022-01-24 13:05:20|26.49|26.41|26.48|26.4|26.53|26.45|26.48|26.4|16
1643029530000|2022-01-24 13:05:30|||||||||2
1643029540000|2022-01-24 13:05:40|26.44|26.36|26.48|26.4|26.48|26.4|26.44|26.36|159
1643029560000|2022-01-24 13:06:00|||||||||17
1643029570000|2022-01-24 13:06:10|26.5|26.42|26.5|26.42|26.52|26.44|26.48|26.4|3
1643029580000|2022-01-24 13:06:20|26.53|26.45|26.53|26.45|26.53|26.45|26.53|26.45|2
1643029590000|2022-01-24 13:06:30|26.49|26.41|26.49|26.41|26.51|26.43|26.49|26.41|44
1643029600000|2022-01-24 13:06:40|26.47|26.39|26.44|26.36|26.49|26.41|26.44|26.36|53
1643029610000|2022-01-24 13:06:50|26.46|26.38|26.46|26.38|26.46|26.38|26.44|26.36|0
1643029620000|2022-01-24 13:07:00|26.44|26.36|26.44|26.36|26.48|26.4|26.44|26.36|20
1643029630000|2022-01-24 13:07:10|26.42|26.34|26.44|26.36|26.44|26.36|26.42|26.34|25
1643029640000|2022-01-24 13:07:20|26.39|26.31|26.39|26.31|26.41|26.33|26.39|26.31|21
1643029650000|2022-01-24 13:07:30|26.38|26.3|26.38|26.3|26.38|26.3|26.38|26.3|29
1643029660000|2022-01-24 13:07:40|26.4|26.32|26.43|26.35|26.43|26.35|26.38|26.3|10
1643029670000|2022-01-24 13:07:50|26.4|26.32|26.43|26.35|26.43|26.35|26.4|26.32|1
1643029680000|2022-01-24 13:08:00|26.44|26.36|26.44|26.36|26.44|26.36|26.44|26.36|0
1643029690000|2022-01-24 13:08:10|26.43|26.35|26.44|26.36|26.44|26.36|26.43|26.35|0
1643029700000|2022-01-24 13:08:20|26.43|26.35|26.43|26.35|26.43|26.35|26.43|26.35|0
1643029710000|2022-01-24 13:08:30|26.44|26.36|26.48|26.4|26.48|26.4|26.44|26.36|5
1643029720000|2022-01-24 13:08:40|26.44|26.36|26.43|26.35|26.46|26.38|26.43|26.35|51
1643029750000|2022-01-24 13:09:10|26.41|26.33|26.39|26.31|26.43|26.35|26.39|26.31|7
1643029760000|2022-01-24 13:09:20|26.41|26.33|26.39|26.31|26.41|26.33|26.39|26.31|0
1643029770000|2022-01-24 13:09:30|26.38|26.3|26.43|26.35|26.43|26.35|26.38|26.3|26
1643029780000|2022-01-24 13:09:40|||||||||1
1643029790000|2022-01-24 13:09:50|26.41|26.33|26.43|26.35|26.43|26.35|26.39|26.31|3
1643029800000|2022-01-24 13:10:00|26.45|26.37|26.47|26.39|26.48|26.4|26.43|26.35|110
1643029810000|2022-01-24 13:10:10|26.45|26.37|26.43|26.35|26.45|26.37|26.43|26.35|5
1643029830000|2022-01-24 13:10:30|26.45|26.37|26.47|26.39|26.47|26.39|26.45|26.37|1
1643029840000|2022-01-24 13:10:40|26.48|26.4|26.48|26.4|26.48|26.4|26.48|26.4|2
1643029860000|2022-01-24 13:11:00|26.5|26.42|26.48|26.4|26.52|26.44|26.48|26.4|28
1643029880000|2022-01-24 13:11:20|26.5|26.42|26.52|26.44|26.52|26.44|26.5|26.42|0
1643029890000|2022-01-24 13:11:30|26.5|26.42|26.52|26.44|26.52|26.44|26.5|26.42|0
1643029900000|2022-01-24 13:11:40|26.53|26.45|26.53|26.45|26.53|26.45|26.53|26.45|0
1643029910000|2022-01-24 13:11:50|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|17
1643029940000|2022-01-24 13:12:20|||||||||92
1643029950000|2022-01-24 13:12:30|26.55|26.47|26.55|26.47|26.57|26.49|26.53|26.45|68
1643029960000|2022-01-24 13:12:40|26.57|26.49|26.53|26.45|26.57|26.49|26.53|26.45|2
1643029970000|2022-01-24 13:12:50|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|10
1643029980000|2022-01-24 13:13:00|26.55|26.47|26.57|26.49|26.57|26.49|26.55|26.47|7
1643029990000|2022-01-24 13:13:10|26.55|26.47|26.57|26.49|26.57|26.49|26.55|26.47|0
1643030010000|2022-01-24 13:13:30|||||||||34
1643030030000|2022-01-24 13:13:50|||||||||2
1643030070000|2022-01-24 13:14:30|26.6|26.52|26.57|26.49|26.6|26.52|26.57|26.49|2
1643030090000|2022-01-24 13:14:50|26.53|26.45|26.53|26.45|26.53|26.45|26.53|26.45|96
1643030100000|2022-01-24 13:15:00|26.55|26.47|26.53|26.45|26.55|26.47|26.53|26.45|9
1643030110000|2022-01-24 13:15:10|26.55|26.47|26.53|26.45|26.57|26.49|26.53|26.45|1
1643030130000|2022-01-24 13:15:30|26.52|26.44|26.53|26.45|26.53|26.45|26.52|26.44|0
1643030140000|2022-01-24 13:15:40|26.52|26.44|26.53|26.45|26.53|26.45|26.52|26.44|0
1643030150000|2022-01-24 13:15:50|26.55|26.47|26.55|26.47|26.55|26.47|26.55|26.47|0
1643030160000|2022-01-24 13:16:00|26.53|26.45|26.55|26.47|26.57|26.49|26.53|26.45|3
1643030170000|2022-01-24 13:16:10|26.57|26.49|26.57|26.49|26.57|26.49|26.53|26.45|9
1643030180000|2022-01-24 13:16:20|26.59|26.51|26.6|26.52|26.6|26.52|26.57|26.49|23
1643030190000|2022-01-24 13:16:30|26.58|26.5|26.6|26.52|26.6|26.52|26.58|26.5|7
1643030200000|2022-01-24 13:16:40|26.58|26.5|26.6|26.52|26.62|26.54|26.58|26.5|2
1643030210000|2022-01-24 13:16:50|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|2
1643030230000|2022-01-24 13:17:10|26.58|26.5|26.62|26.54|26.62|26.54|26.58|26.5|185
1643030240000|2022-01-24 13:17:20|||||||||76
1643030250000|2022-01-24 13:17:30|26.66|26.58|26.67|26.59|26.67|26.59|26.66|26.58|298
1643030280000|2022-01-24 13:18:00|26.65|26.57|26.67|26.59|26.67|26.59|26.65|26.57|33
1643030290000|2022-01-24 13:18:10|26.65|26.57|26.67|26.59|26.67|26.59|26.65|26.57|0
1643030300000|2022-01-24 13:18:20|||||||||2
1643030310000|2022-01-24 13:18:30|||||||||8
1643030320000|2022-01-24 13:18:40|26.65|26.57|26.65|26.57|26.67|26.59|26.65|26.57|1
1643030330000|2022-01-24 13:18:50|26.67|26.59|26.65|26.57|26.67|26.59|26.63|26.55|9
1643030340000|2022-01-24 13:19:00|26.67|26.59|26.67|26.59|26.67|26.59|26.65|26.57|0
1643030350000|2022-01-24 13:19:10|||||||||2
1643030360000|2022-01-24 13:19:20|26.72|26.64|26.7|26.62|26.72|26.64|26.7|26.62|64
1643030370000|2022-01-24 13:19:30|26.72|26.64|26.72|26.64|26.72|26.64|26.7|26.62|2
1643030380000|2022-01-24 13:19:40|26.7|26.62|26.7|26.62|26.72|26.64|26.7|26.62|2
1643030390000|2022-01-24 13:19:50|26.72|26.64|26.72|26.64|26.72|26.64|26.72|26.64|0
1643030400000|2022-01-24 13:20:00|26.7|26.62|26.72|26.64|26.72|26.64|26.7|26.62|2
1643030410000|2022-01-24 13:20:10|26.74|26.66|26.77|26.69|26.77|26.69|26.72|26.64|31
1643030420000|2022-01-24 13:20:20|26.75|26.67|26.72|26.64|26.75|26.67|26.72|26.64|0
1643030430000|2022-01-24 13:20:30|26.74|26.66|26.77|26.69|26.77|26.69|26.74|26.66|2
1643030450000|2022-01-24 13:20:50|||||||||3
1643030460000|2022-01-24 13:21:00|26.74|26.66|26.74|26.66|26.77|26.69|26.74|26.66|2
1643030470000|2022-01-24 13:21:10|26.75|26.67|26.72|26.64|26.75|26.67|26.72|26.64|0
1643030480000|2022-01-24 13:21:20|26.74|26.66|26.77|26.69|26.77|26.69|26.72|26.64|1
1643030490000|2022-01-24 13:21:30|26.74|26.66|26.72|26.64|26.74|26.66|26.72|26.64|25
1643030500000|2022-01-24 13:21:40|26.74|26.66|26.77|26.69|26.77|26.69|26.72|26.64|0
1643030510000|2022-01-24 13:21:50|26.75|26.67|26.75|26.67|26.77|26.69|26.75|26.67|1
1643030520000|2022-01-24 13:22:00|26.77|26.69|26.77|26.69|26.77|26.69|26.77|26.69|0
1643030530000|2022-01-24 13:22:10|26.75|26.67|26.72|26.64|26.75|26.67|26.72|26.64|11
1643030540000|2022-01-24 13:22:20|26.74|26.66|26.74|26.66|26.76|26.68|26.72|26.64|29
1643030550000|2022-01-24 13:22:30|26.72|26.64|26.74|26.66|26.74|26.66|26.72|26.64|0
1643030560000|2022-01-24 13:22:40|26.72|26.64|26.75|26.67|26.77|26.69|26.72|26.64|85
1643030570000|2022-01-24 13:22:50|26.73|26.65|26.77|26.69|26.77|26.69|26.73|26.65|0
1643030580000|2022-01-24 13:23:00|26.79|26.71|26.79|26.71|26.82|26.74|26.77|26.69|66
1643030590000|2022-01-24 13:23:10|26.82|26.74|26.79|26.71|26.82|26.74|26.77|26.69|3
1643030600000|2022-01-24 13:23:20|26.82|26.74|26.82|26.74|26.82|26.74|26.79|26.71|2
1643030610000|2022-01-24 13:23:30|||||||||1
1643030630000|2022-01-24 13:23:50|||||||||8
1643030640000|2022-01-24 13:24:00|26.84|26.76|26.84|26.76|26.84|26.76|26.84|26.76|82
1643030650000|2022-01-24 13:24:10|26.82|26.74|26.87|26.79|26.87|26.79|26.82|26.74|25
1643030660000|2022-01-24 13:24:20|26.89|26.81|26.87|26.79|26.89|26.81|26.87|26.79|11
1643030670000|2022-01-24 13:24:30|26.89|26.81|26.91|26.83|26.91|26.83|26.89|26.81|2
1643030680000|2022-01-24 13:24:40|||||||||6
1643030690000|2022-01-24 13:24:50|||||||||4
1643030700000|2022-01-24 13:25:00|||||||||35
1643030710000|2022-01-24 13:25:10|26.92|26.84|26.94|26.86|26.96|26.88|26.92|26.84|14
1643030720000|2022-01-24 13:25:20|26.92|26.84|27.01|26.93|27.01|26.93|26.92|26.84|13
1643030730000|2022-01-24 13:25:30|27|26.92|27|26.92|27.01|26.93|26.99|26.91|11
1643030740000|2022-01-24 13:25:40|27.01|26.93|26.99|26.91|27.01|26.93|26.99|26.91|9
1643030750000|2022-01-24 13:25:50|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|130
1643030760000|2022-01-24 13:26:00|||||||||13
1643030780000|2022-01-24 13:26:20|||||||||6
1643030800000|2022-01-24 13:26:40|26.91|26.83|26.91|26.83|26.91|26.83|26.91|26.83|7
1643030810000|2022-01-24 13:26:50|26.87|26.79|26.86|26.78|26.87|26.79|26.86|26.78|73
1643030840000|2022-01-24 13:27:20|||||||||106
1643030850000|2022-01-24 13:27:30|||||||||20
1643030860000|2022-01-24 13:27:40|26.82|26.74|26.82|26.74|26.82|26.74|26.82|26.74|58
1643030870000|2022-01-24 13:27:50|26.86|26.78|26.86|26.78|26.86|26.78|26.86|26.78|65
1643030880000|2022-01-24 13:28:00|26.87|26.79|26.91|26.83|26.91|26.83|26.87|26.79|26
1643030900000|2022-01-24 13:28:20|||||||||130
1643030910000|2022-01-24 13:28:30|26.89|26.81|26.91|26.83|26.91|26.83|26.87|26.79|55
1643030930000|2022-01-24 13:28:50|||||||||14
1643030940000|2022-01-24 13:29:00|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|4
1643030950000|2022-01-24 13:29:10|26.91|26.83|26.89|26.81|26.91|26.83|26.87|26.79|25
1643030960000|2022-01-24 13:29:20|26.87|26.79|26.86|26.78|26.87|26.79|26.86|26.78|0
1643030970000|2022-01-24 13:29:30|26.88|26.8|26.91|26.83|26.91|26.83|26.88|26.8|13
1643030990000|2022-01-24 13:29:50|26.89|26.81|26.89|26.81|26.91|26.83|26.87|26.79|18
1643031000000|2022-01-24 13:30:00|26.91|26.83|26.95|26.87|26.96|26.88|26.89|26.81|3
1643031010000|2022-01-24 13:30:10|26.94|26.86|26.94|26.86|26.94|26.86|26.91|26.83|20
1643031020000|2022-01-24 13:30:20|26.95|26.87|26.91|26.83|26.95|26.87|26.91|26.83|58
1643031030000|2022-01-24 13:30:30|26.94|26.86|26.91|26.83|26.94|26.86|26.91|26.83|24
1643031040000|2022-01-24 13:30:40|26.94|26.86|26.93|26.85|26.94|26.86|26.91|26.83|8
1643031050000|2022-01-24 13:30:50|26.91|26.83|26.94|26.86|26.94|26.86|26.91|26.83|28
1643031060000|2022-01-24 13:31:00|26.91|26.83|26.99|26.91|26.99|26.91|26.91|26.83|182
1643031070000|2022-01-24 13:31:10|27.03|26.95|27.03|26.95|27.03|26.95|26.99|26.91|143
1643031080000|2022-01-24 13:31:20|26.99|26.91|27.08|27|27.08|27|26.99|26.91|97
1643031090000|2022-01-24 13:31:30|27.04|26.96|27.04|26.96|27.06|26.98|27.03|26.95|25
1643031100000|2022-01-24 13:31:40|27.03|26.95|27.03|26.95|27.03|26.95|27.03|26.95|0
1643031110000|2022-01-24 13:31:50|26.99|26.91|27.03|26.95|27.04|26.96|26.99|26.91|29
1643031120000|2022-01-24 13:32:00|27.01|26.93|26.97|26.89|27.01|26.93|26.94|26.86|88
1643031130000|2022-01-24 13:32:10|26.99|26.91|26.98|26.9|27.03|26.95|26.98|26.9|5
1643031140000|2022-01-24 13:32:20|26.94|26.86|26.94|26.86|26.98|26.9|26.94|26.86|31
1643031150000|2022-01-24 13:32:30|26.96|26.88|26.94|26.86|26.96|26.88|26.94|26.86|20
1643031170000|2022-01-24 13:32:50|26.93|26.85|26.94|26.86|26.94|26.86|26.93|26.85|4
1643031180000|2022-01-24 13:33:00|26.96|26.88|26.98|26.9|26.98|26.9|26.96|26.88|15
1643031190000|2022-01-24 13:33:10|26.96|26.88|26.98|26.9|26.98|26.9|26.96|26.88|7
1643031200000|2022-01-24 13:33:20|26.96|26.88|26.94|26.86|26.98|26.9|26.94|26.86|9
1643031210000|2022-01-24 13:33:30|26.98|26.9|26.98|26.9|26.98|26.9|26.98|26.9|50
1643031220000|2022-01-24 13:33:40|26.96|26.88|26.98|26.9|26.98|26.9|26.96|26.88|4
1643031230000|2022-01-24 13:33:50|||||||||19
1643031240000|2022-01-24 13:34:00|26.99|26.91|26.98|26.9|27.03|26.95|26.98|26.9|16
1643031250000|2022-01-24 13:34:10|27|26.92|27.02|26.94|27.02|26.94|27|26.92|3
1643031260000|2022-01-24 13:34:20|27|26.92|26.98|26.9|27|26.92|26.98|26.9|5
1643031270000|2022-01-24 13:34:30|27|26.92|27.02|26.94|27.02|26.94|26.97|26.89|36
1643031280000|2022-01-24 13:34:40|27|26.92|27|26.92|27.02|26.94|27|26.92|5
1643031290000|2022-01-24 13:34:50|26.98|26.9|26.98|26.9|27.02|26.94|26.97|26.89|86
1643031300000|2022-01-24 13:35:00|27|26.92|27.02|26.94|27.02|26.94|27|26.92|0
1643031310000|2022-01-24 13:35:10|27.04|26.96|27.07|26.99|27.07|26.99|27.04|26.96|29
1643031320000|2022-01-24 13:35:20|||||||||3
1643031330000|2022-01-24 13:35:30|27.11|27.03|27.11|27.03|27.11|27.03|27.11|27.03|61
1643031340000|2022-01-24 13:35:40|27.15|27.07|27.2|27.12|27.2|27.12|27.15|27.07|106
1643031350000|2022-01-24 13:35:50|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|159
1643031360000|2022-01-24 13:36:00|27.22|27.14|27.29|27.21|27.29|27.21|27.22|27.14|65
1643031370000|2022-01-24 13:36:10|27.27|27.19|27.24|27.16|27.29|27.21|27.24|27.16|70
1643031380000|2022-01-24 13:36:20|||||||||13
1643031390000|2022-01-24 13:36:30|||||||||4
1643031400000|2022-01-24 13:36:40|27.27|27.19|27.24|27.16|27.27|27.19|27.24|27.16|6
1643031420000|2022-01-24 13:37:00|27.28|27.2|27.32|27.24|27.32|27.24|27.27|27.19|87
1643031430000|2022-01-24 13:37:10|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|40
1643031440000|2022-01-24 13:37:20|27.34|27.26|27.32|27.24|27.34|27.26|27.32|27.24|6
1643031450000|2022-01-24 13:37:30|27.36|27.28|27.41|27.33|27.41|27.33|27.36|27.28|4
1643031460000|2022-01-24 13:37:40|27.37|27.29|27.39|27.31|27.39|27.31|27.37|27.29|8
1643031470000|2022-01-24 13:37:50|27.41|27.33|27.4|27.32|27.45|27.37|27.36|27.28|80
1643031480000|2022-01-24 13:38:00|27.42|27.34|27.4|27.32|27.42|27.34|27.4|27.32|19
1643031490000|2022-01-24 13:38:10|27.42|27.34|27.4|27.32|27.43|27.35|27.4|27.32|73
1643031500000|2022-01-24 13:38:20|27.44|27.36|27.45|27.37|27.45|27.37|27.44|27.36|2
1643031510000|2022-01-24 13:38:30|27.47|27.39|27.45|27.37|27.47|27.39|27.44|27.36|10
1643031520000|2022-01-24 13:38:40|27.44|27.36|27.44|27.36|27.44|27.36|27.4|27.32|75
1643031530000|2022-01-24 13:38:50|||||||||100
1643031540000|2022-01-24 13:39:00|||||||||57
1643031570000|2022-01-24 13:39:30|27.49|27.41|27.47|27.39|27.49|27.41|27.47|27.39|68
1643031580000|2022-01-24 13:39:40|27.45|27.37|27.44|27.36|27.49|27.41|27.44|27.36|102
1643031590000|2022-01-24 13:39:50|27.4|27.32|27.36|27.28|27.44|27.36|27.36|27.28|136
1643031600000|2022-01-24 13:40:00|27.35|27.27|27.38|27.3|27.4|27.32|27.35|27.27|47
1643031610000|2022-01-24 13:40:10|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|62
1643031620000|2022-01-24 13:40:20|||||||||37
1643031630000|2022-01-24 13:40:30|||||||||5
1643031640000|2022-01-24 13:40:40|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|50
1643031650000|2022-01-24 13:40:50|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|23
1643031660000|2022-01-24 13:41:00|27.36|27.28|27.4|27.32|27.4|27.32|27.36|27.28|4
1643031670000|2022-01-24 13:41:10|27.36|27.28|27.4|27.32|27.4|27.32|27.36|27.28|17
1643031680000|2022-01-24 13:41:20|||||||||9
1643031690000|2022-01-24 13:41:30|||||||||3
1643031700000|2022-01-24 13:41:40|27.43|27.35|27.45|27.37|27.45|27.37|27.43|27.35|50
1643031710000|2022-01-24 13:41:50|||||||||4
1643031720000|2022-01-24 13:42:00|27.43|27.35|27.45|27.37|27.45|27.37|27.43|27.35|8
1643031730000|2022-01-24 13:42:10|27.43|27.35|27.4|27.32|27.43|27.35|27.4|27.32|2
1643031740000|2022-01-24 13:42:20|27.36|27.28|27.4|27.32|27.4|27.32|27.36|27.28|50
1643031750000|2022-01-24 13:42:30|27.36|27.28|27.33|27.25|27.38|27.3|27.31|27.23|63
1643031760000|2022-01-24 13:42:40|27.35|27.27|27.31|27.23|27.35|27.27|27.31|27.23|20
1643031770000|2022-01-24 13:42:50|27.3|27.22|27.3|27.22|27.3|27.22|27.26|27.18|51
1643031780000|2022-01-24 13:43:00|27.28|27.2|27.35|27.27|27.35|27.27|27.28|27.2|22
1643031790000|2022-01-24 13:43:10|27.33|27.25|27.31|27.23|27.35|27.27|27.31|27.23|2
1643031800000|2022-01-24 13:43:20|27.3|27.22|27.31|27.23|27.35|27.27|27.3|27.22|4
1643031810000|2022-01-24 13:43:30|27.33|27.25|27.31|27.23|27.33|27.25|27.31|27.23|5
1643031820000|2022-01-24 13:43:40|27.33|27.25|27.3|27.22|27.33|27.25|27.3|27.22|0
1643031830000|2022-01-24 13:43:50|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|87
1643031840000|2022-01-24 13:44:00|27.3|27.22|27.26|27.18|27.3|27.22|27.26|27.18|13
1643031850000|2022-01-24 13:44:10|27.28|27.2|27.23|27.15|27.28|27.2|27.23|27.15|28
1643031860000|2022-01-24 13:44:20|27.21|27.13|27.26|27.18|27.26|27.18|27.21|27.13|2
1643031870000|2022-01-24 13:44:30|27.28|27.2|27.28|27.2|27.28|27.2|27.26|27.18|4
1643031880000|2022-01-24 13:44:40|27.3|27.22|27.3|27.22|27.33|27.25|27.3|27.22|6
1643031890000|2022-01-24 13:44:50|27.32|27.24|27.35|27.27|27.35|27.27|27.32|27.24|6
1643031900000|2022-01-24 13:45:00|27.33|27.25|27.3|27.22|27.35|27.27|27.3|27.22|69
1643031910000|2022-01-24 13:45:10|27.31|27.23|27.3|27.22|27.33|27.25|27.3|27.22|9
1643031920000|2022-01-24 13:45:20|27.28|27.2|27.25|27.17|27.28|27.2|27.25|27.17|9
1643031940000|2022-01-24 13:45:40|27.21|27.13|27.21|27.13|27.23|27.15|27.21|27.13|26
1643031950000|2022-01-24 13:45:50|27.23|27.15|27.25|27.17|27.25|27.17|27.21|27.13|64
1643031960000|2022-01-24 13:46:00|27.28|27.2|27.3|27.22|27.3|27.22|27.28|27.2|4
1643031990000|2022-01-24 13:46:30|27.35|27.27|27.3|27.22|27.35|27.27|27.3|27.22|53
1643032000000|2022-01-24 13:46:40|||||||||4
1643032020000|2022-01-24 13:47:00|||||||||8
1643032030000|2022-01-24 13:47:10|27.33|27.25|27.3|27.22|27.33|27.25|27.3|27.22|5
1643032040000|2022-01-24 13:47:20|27.28|27.2|27.25|27.17|27.3|27.22|27.25|27.17|3
1643032050000|2022-01-24 13:47:30|27.23|27.15|27.21|27.13|27.25|27.17|27.21|27.13|68
1643032060000|2022-01-24 13:47:40|27.2|27.12|27.2|27.12|27.2|27.12|27.16|27.08|58
1643032070000|2022-01-24 13:47:50|27.16|27.08|27.16|27.08|27.18|27.1|27.16|27.08|44
1643032080000|2022-01-24 13:48:00|27.2|27.12|27.15|27.07|27.2|27.12|27.15|27.07|7
1643032090000|2022-01-24 13:48:10|27.16|27.08|27.15|27.07|27.16|27.08|27.13|27.05|6
1643032100000|2022-01-24 13:48:20|27.16|27.08|27.18|27.1|27.18|27.1|27.15|27.07|14
1643032110000|2022-01-24 13:48:30|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|0
1643032130000|2022-01-24 13:48:50|27.16|27.08|27.21|27.13|27.21|27.13|27.16|27.08|20
1643032140000|2022-01-24 13:49:00|27.2|27.12|27.21|27.13|27.21|27.13|27.2|27.12|0
1643032150000|2022-01-24 13:49:10|27.2|27.12|27.16|27.08|27.2|27.12|27.16|27.08|94
1643032160000|2022-01-24 13:49:20|27.2|27.12|27.16|27.08|27.2|27.12|27.16|27.08|21
1643032170000|2022-01-24 13:49:30|27.18|27.1|27.2|27.12|27.2|27.12|27.16|27.08|3
1643032180000|2022-01-24 13:49:40|27.16|27.08|27.16|27.08|27.2|27.12|27.16|27.08|27
1643032190000|2022-01-24 13:49:50|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|26
1643032200000|2022-01-24 13:50:00|27.16|27.08|27.2|27.12|27.21|27.13|27.16|27.08|23
1643032210000|2022-01-24 13:50:10|27.21|27.13|27.2|27.12|27.21|27.13|27.2|27.12|2
1643032220000|2022-01-24 13:50:20|27.21|27.13|27.21|27.13|27.21|27.13|27.2|27.12|6
1643032230000|2022-01-24 13:50:30|27.23|27.15|27.25|27.17|27.25|27.17|27.21|27.13|113
1643032240000|2022-01-24 13:50:40|27.23|27.15|27.21|27.13|27.23|27.15|27.21|27.13|33
1643032250000|2022-01-24 13:50:50|||||||||4
1643032260000|2022-01-24 13:51:00|27.19|27.11|27.21|27.13|27.21|27.13|27.17|27.09|13
1643032280000|2022-01-24 13:51:20|27.23|27.15|27.23|27.15|27.25|27.17|27.23|27.15|20
1643032290000|2022-01-24 13:51:30|27.21|27.13|27.25|27.17|27.25|27.17|27.21|27.13|10
1643032310000|2022-01-24 13:51:50|27.23|27.15|27.21|27.13|27.25|27.17|27.21|27.13|22
1643032320000|2022-01-24 13:52:00|27.19|27.11|27.21|27.13|27.21|27.13|27.19|27.11|88
1643032330000|2022-01-24 13:52:10|27.19|27.11|27.17|27.09|27.19|27.11|27.17|27.09|9
1643032340000|2022-01-24 13:52:20|27.21|27.13|27.16|27.08|27.21|27.13|27.16|27.08|8
1643032350000|2022-01-24 13:52:30|27.17|27.09|27.17|27.09|27.17|27.09|27.17|27.09|0
1643032360000|2022-01-24 13:52:40|||||||||7
1643032370000|2022-01-24 13:52:50|27.16|27.08|27.16|27.08|27.16|27.08|27.16|27.08|0
1643032380000|2022-01-24 13:53:00|27.17|27.09|27.16|27.08|27.17|27.09|27.16|27.08|0
1643032390000|2022-01-24 13:53:10|27.14|27.06|27.12|27.04|27.14|27.06|27.12|27.04|59
1643032400000|2022-01-24 13:53:20|27.14|27.06|27.12|27.04|27.14|27.06|27.12|27.04|3
1643032410000|2022-01-24 13:53:30|27.11|27.03|27.07|26.99|27.11|27.03|27.07|26.99|7
1643032420000|2022-01-24 13:53:40|27.09|27.01|27.11|27.03|27.11|27.03|27.09|27.01|2
1643032430000|2022-01-24 13:53:50|27.12|27.04|27.12|27.04|27.12|27.04|27.11|27.03|43
1643032440000|2022-01-24 13:54:00|27.14|27.06|27.16|27.08|27.16|27.08|27.12|27.04|105
1643032450000|2022-01-24 13:54:10|27.2|27.12|27.16|27.08|27.2|27.12|27.16|27.08|70
1643032460000|2022-01-24 13:54:20|27.2|27.12|27.16|27.08|27.2|27.12|27.16|27.08|30
1643032470000|2022-01-24 13:54:30|27.18|27.1|27.18|27.1|27.18|27.1|27.16|27.08|18
1643032480000|2022-01-24 13:54:40|27.16|27.08|27.18|27.1|27.2|27.12|27.16|27.08|16
1643032490000|2022-01-24 13:54:50|27.16|27.08|27.21|27.13|27.23|27.15|27.16|27.08|9
1643032500000|2022-01-24 13:55:00|27.2|27.12|27.15|27.07|27.2|27.12|27.15|27.07|27
1643032510000|2022-01-24 13:55:10|27.18|27.1|27.2|27.12|27.2|27.12|27.15|27.07|1
1643032520000|2022-01-24 13:55:20|27.15|27.07|27.16|27.08|27.2|27.12|27.15|27.07|29
1643032530000|2022-01-24 13:55:30|27.18|27.1|27.18|27.1|27.2|27.12|27.16|27.08|21
1643032540000|2022-01-24 13:55:40|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|0
1643032550000|2022-01-24 13:55:50|||||||||6
1643032560000|2022-01-24 13:56:00|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|20
1643032570000|2022-01-24 13:56:10|27.2|27.12|27.2|27.12|27.2|27.12|27.18|27.1|8
1643032580000|2022-01-24 13:56:20|27.23|27.15|27.25|27.17|27.25|27.17|27.2|27.12|60
1643032590000|2022-01-24 13:56:30|||||||||1
1643032620000|2022-01-24 13:57:00|||||||||1
1643032650000|2022-01-24 13:57:30|27.28|27.2|27.25|27.17|27.3|27.22|27.25|27.17|269
1643032660000|2022-01-24 13:57:40|27.23|27.15|27.21|27.13|27.25|27.17|27.21|27.13|274
1643032670000|2022-01-24 13:57:50|27.16|27.08|27.21|27.13|27.21|27.13|27.16|27.08|94
1643032680000|2022-01-24 13:58:00|27.2|27.12|27.2|27.12|27.2|27.12|27.16|27.08|32
1643032690000|2022-01-24 13:58:10|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|85
1643032710000|2022-01-24 13:58:30|27.26|27.18|27.3|27.22|27.33|27.25|27.26|27.18|39
1643032720000|2022-01-24 13:58:40|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|26
1643032730000|2022-01-24 13:58:50|27.3|27.22|27.3|27.22|27.3|27.22|27.28|27.2|9
1643032740000|2022-01-24 13:59:00|27.31|27.23|27.35|27.27|27.35|27.27|27.31|27.23|25
1643032750000|2022-01-24 13:59:10|27.36|27.28|27.36|27.28|27.38|27.3|27.35|27.27|24
1643032760000|2022-01-24 13:59:20|27.4|27.32|27.38|27.3|27.4|27.32|27.38|27.3|8
1643032770000|2022-01-24 13:59:30|27.39|27.31|27.39|27.31|27.4|27.32|27.36|27.28|13
1643032780000|2022-01-24 13:59:40|27.38|27.3|27.4|27.32|27.4|27.32|27.36|27.28|6
1643032790000|2022-01-24 13:59:50|27.42|27.34|27.45|27.37|27.45|27.37|27.4|27.32|41
1643032800000|2022-01-24 14:00:00|27.49|27.41|27.49|27.41|27.49|27.41|27.45|27.37|32
1643032810000|2022-01-24 14:00:10|27.47|27.39|27.47|27.39|27.49|27.41|27.45|27.37|16
1643032820000|2022-01-24 14:00:20|27.49|27.41|27.54|27.46|27.54|27.46|27.49|27.41|20
1643032830000|2022-01-24 14:00:30|27.5|27.42|27.45|27.37|27.5|27.42|27.45|27.37|5
1643032840000|2022-01-24 14:00:40|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|10
1643032850000|2022-01-24 14:00:50|27.42|27.34|27.47|27.39|27.47|27.39|27.4|27.32|14
1643032860000|2022-01-24 14:01:00|27.49|27.41|27.49|27.41|27.54|27.46|27.49|27.41|34
1643032870000|2022-01-24 14:01:10|27.5|27.42|27.5|27.42|27.5|27.42|27.49|27.41|0
1643032880000|2022-01-24 14:01:20|27.49|27.41|27.54|27.46|27.54|27.46|27.49|27.41|0
1643032890000|2022-01-24 14:01:30|27.52|27.44|27.5|27.42|27.52|27.44|27.5|27.42|1
1643032900000|2022-01-24 14:01:40|27.52|27.44|27.5|27.42|27.52|27.44|27.48|27.4|8
1643032910000|2022-01-24 14:01:50|27.49|27.41|27.5|27.42|27.5|27.42|27.45|27.37|4
1643032920000|2022-01-24 14:02:00|27.49|27.41|27.49|27.41|27.49|27.41|27.45|27.37|2
1643032930000|2022-01-24 14:02:10|27.45|27.37|27.4|27.32|27.49|27.41|27.4|27.32|100
1643032940000|2022-01-24 14:02:20|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|40
1643032950000|2022-01-24 14:02:30|27.4|27.32|27.42|27.34|27.43|27.35|27.4|27.32|59
1643032960000|2022-01-24 14:02:40|27.4|27.32|27.44|27.36|27.45|27.37|27.4|27.32|41
1643032970000|2022-01-24 14:02:50|27.41|27.33|27.43|27.35|27.43|27.35|27.4|27.32|2
1643032980000|2022-01-24 14:03:00|27.42|27.34|27.49|27.41|27.49|27.41|27.4|27.32|16
1643032990000|2022-01-24 14:03:10|27.48|27.4|27.48|27.4|27.49|27.41|27.44|27.36|39
1643033000000|2022-01-24 14:03:20|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|20
1643033010000|2022-01-24 14:03:30|27.46|27.38|27.48|27.4|27.49|27.41|27.44|27.36|11
1643033020000|2022-01-24 14:03:40|27.44|27.36|27.44|27.36|27.49|27.41|27.44|27.36|118
1643033030000|2022-01-24 14:03:50|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|3
1643033050000|2022-01-24 14:04:10|27.44|27.36|27.44|27.36|27.46|27.38|27.44|27.36|2
1643033060000|2022-01-24 14:04:20|27.46|27.38|27.54|27.46|27.54|27.46|27.46|27.38|29
1643033070000|2022-01-24 14:04:30|27.53|27.45|27.53|27.45|27.53|27.45|27.49|27.41|91
1643033080000|2022-01-24 14:04:40|27.49|27.41|27.48|27.4|27.49|27.41|27.48|27.4|166
1643033090000|2022-01-24 14:04:50|27.53|27.45|27.53|27.45|27.54|27.46|27.51|27.43|34
1643033100000|2022-01-24 14:05:00|27.54|27.46|27.53|27.45|27.58|27.5|27.53|27.45|56
1643033120000|2022-01-24 14:05:20|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1643033130000|2022-01-24 14:05:30|27.53|27.45|27.58|27.5|27.58|27.5|27.53|27.45|2
1643033150000|2022-01-24 14:05:50|27.56|27.48|27.58|27.5|27.58|27.5|27.54|27.46|2
1643033160000|2022-01-24 14:06:00|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|1
1643033180000|2022-01-24 14:06:20|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|3
1643033190000|2022-01-24 14:06:30|27.54|27.46|27.58|27.5|27.58|27.5|27.54|27.46|55
1643033200000|2022-01-24 14:06:40|27.61|27.53|27.65|27.57|27.67|27.59|27.6|27.52|192
1643033210000|2022-01-24 14:06:50|27.67|27.59|27.63|27.55|27.67|27.59|27.62|27.54|3
1643033220000|2022-01-24 14:07:00|27.65|27.57|27.68|27.6|27.72|27.64|27.63|27.55|94
1643033230000|2022-01-24 14:07:10|27.7|27.62|27.68|27.6|27.7|27.62|27.67|27.59|33
1643033240000|2022-01-24 14:07:20|27.7|27.62|27.72|27.64|27.72|27.64|27.68|27.6|7
1643033250000|2022-01-24 14:07:30|27.7|27.62|27.72|27.64|27.72|27.64|27.68|27.6|5
1643033260000|2022-01-24 14:07:40|27.74|27.66|27.77|27.69|27.77|27.69|27.74|27.66|31
1643033270000|2022-01-24 14:07:50|27.76|27.68|27.77|27.69|27.78|27.7|27.76|27.68|51
1643033280000|2022-01-24 14:08:00|27.78|27.7|27.77|27.69|27.78|27.7|27.77|27.69|34
1643033290000|2022-01-24 14:08:10|27.78|27.7|27.77|27.69|27.78|27.7|27.77|27.69|0
1643033300000|2022-01-24 14:08:20|27.78|27.7|27.78|27.7|27.78|27.7|27.77|27.69|18
1643033310000|2022-01-24 14:08:30|27.81|27.73|27.82|27.74|27.82|27.74|27.8|27.72|0
1643033320000|2022-01-24 14:08:40|27.81|27.73|27.83|27.75|27.85|27.77|27.8|27.72|237
1643033330000|2022-01-24 14:08:50|27.81|27.73|27.85|27.77|27.85|27.77|27.81|27.73|3
1643033340000|2022-01-24 14:09:00|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|30
1643033350000|2022-01-24 14:09:10|27.85|27.77|27.84|27.76|27.89|27.81|27.84|27.76|19
1643033360000|2022-01-24 14:09:20|27.85|27.77|27.84|27.76|27.85|27.77|27.8|27.72|185
1643033370000|2022-01-24 14:09:30|27.82|27.74|27.82|27.74|27.84|27.76|27.82|27.74|7
1643033380000|2022-01-24 14:09:40|27.84|27.76|27.79|27.71|27.84|27.76|27.79|27.71|51
1643033390000|2022-01-24 14:09:50|27.8|27.72|27.83|27.75|27.84|27.76|27.79|27.71|74
1643033400000|2022-01-24 14:10:00|27.84|27.76|27.89|27.81|27.89|27.81|27.84|27.76|47
1643033410000|2022-01-24 14:10:10|27.87|27.79|27.86|27.78|27.87|27.79|27.84|27.76|40
1643033420000|2022-01-24 14:10:20|27.84|27.76|27.79|27.71|27.84|27.76|27.79|27.71|171
1643033430000|2022-01-24 14:10:30|27.81|27.73|27.81|27.73|27.81|27.73|27.79|27.71|82
1643033440000|2022-01-24 14:10:40|27.79|27.71|27.77|27.69|27.79|27.71|27.74|27.66|65
1643033450000|2022-01-24 14:10:50|27.79|27.71|27.74|27.66|27.79|27.71|27.74|27.66|83
1643033460000|2022-01-24 14:11:00|27.75|27.67|27.8|27.72|27.8|27.72|27.75|27.67|98
1643033470000|2022-01-24 14:11:10|27.79|27.71|27.8|27.72|27.82|27.74|27.79|27.71|131
1643033480000|2022-01-24 14:11:20|27.82|27.74|27.89|27.81|27.89|27.81|27.82|27.74|159
1643033490000|2022-01-24 14:11:30|27.85|27.77|27.85|27.77|27.89|27.81|27.85|27.77|50
1643033500000|2022-01-24 14:11:40|27.87|27.79|27.9|27.82|27.9|27.82|27.85|27.77|123
1643033510000|2022-01-24 14:11:50|||||||||100
1643033520000|2022-01-24 14:12:00|27.86|27.78|27.85|27.77|27.87|27.79|27.85|27.77|125
1643033530000|2022-01-24 14:12:10|27.8|27.72|27.8|27.72|27.84|27.76|27.8|27.72|161
1643033540000|2022-01-24 14:12:20|27.82|27.74|27.89|27.81|27.89|27.81|27.82|27.74|25
1643033550000|2022-01-24 14:12:30|27.87|27.79|27.84|27.76|27.87|27.79|27.84|27.76|21
1643033560000|2022-01-24 14:12:40|27.88|27.8|27.85|27.77|27.89|27.81|27.85|27.77|4
1643033570000|2022-01-24 14:12:50|||||||||100
1643033580000|2022-01-24 14:13:00|27.82|27.74|27.84|27.76|27.84|27.76|27.82|27.74|4
1643033590000|2022-01-24 14:13:10|27.8|27.72|27.84|27.76|27.84|27.76|27.8|27.72|29
1643033600000|2022-01-24 14:13:20|27.82|27.74|27.85|27.77|27.85|27.77|27.82|27.74|3
1643033610000|2022-01-24 14:13:30|27.84|27.76|27.84|27.76|27.89|27.81|27.84|27.76|12
1643033620000|2022-01-24 14:13:40|27.82|27.74|27.84|27.76|27.84|27.76|27.82|27.74|6
1643033630000|2022-01-24 14:13:50|27.85|27.77|27.84|27.76|27.89|27.81|27.84|27.76|126
1643033640000|2022-01-24 14:14:00|27.82|27.74|27.8|27.72|27.82|27.74|27.8|27.72|20
1643033650000|2022-01-24 14:14:10|27.79|27.71|27.84|27.76|27.84|27.76|27.79|27.71|10
1643033660000|2022-01-24 14:14:20|27.82|27.74|27.79|27.71|27.84|27.76|27.79|27.71|0
1643033670000|2022-01-24 14:14:30|27.77|27.69|27.79|27.71|27.79|27.71|27.77|27.69|5
1643033680000|2022-01-24 14:14:40|27.77|27.69|27.74|27.66|27.77|27.69|27.74|27.66|21
1643033690000|2022-01-24 14:14:50|27.77|27.69|27.75|27.67|27.79|27.71|27.75|27.67|168
1643033700000|2022-01-24 14:15:00|27.77|27.69|27.79|27.71|27.79|27.71|27.75|27.67|49
1643033710000|2022-01-24 14:15:10|27.77|27.69|27.74|27.66|27.77|27.69|27.74|27.66|1
1643033720000|2022-01-24 14:15:20|27.75|27.67|27.74|27.66|27.75|27.67|27.74|27.66|49
1643033730000|2022-01-24 14:15:30|27.7|27.62|27.65|27.57|27.7|27.62|27.65|27.57|16
1643033770000|2022-01-24 14:16:10|27.63|27.55|27.7|27.62|27.7|27.62|27.63|27.55|9
1643033780000|2022-01-24 14:16:20|27.73|27.65|27.7|27.62|27.73|27.65|27.7|27.62|48
1643033790000|2022-01-24 14:16:30|27.75|27.67|27.71|27.63|27.75|27.67|27.71|27.63|27
1643033800000|2022-01-24 14:16:40|27.7|27.62|27.65|27.57|27.7|27.62|27.65|27.57|36
1643033810000|2022-01-24 14:16:50|27.68|27.6|27.65|27.57|27.68|27.6|27.65|27.57|35
1643033820000|2022-01-24 14:17:00|27.66|27.58|27.62|27.54|27.66|27.58|27.62|27.54|4
1643033830000|2022-01-24 14:17:10|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|1
1643033840000|2022-01-24 14:17:20|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|72
1643033850000|2022-01-24 14:17:30|27.65|27.57|27.72|27.64|27.72|27.64|27.63|27.55|40
1643033860000|2022-01-24 14:17:40|27.7|27.62|27.67|27.59|27.72|27.64|27.67|27.59|51
1643033870000|2022-01-24 14:17:50|27.68|27.6|27.7|27.62|27.72|27.64|27.67|27.59|31
1643033880000|2022-01-24 14:18:00|27.72|27.64|27.7|27.62|27.72|27.64|27.68|27.6|3
1643033890000|2022-01-24 14:18:10|27.72|27.64|27.72|27.64|27.72|27.64|27.67|27.59|19
1643033910000|2022-01-24 14:18:30|||||||||1
1643033920000|2022-01-24 14:18:40|27.73|27.65|27.73|27.65|27.73|27.65|27.72|27.64|4
1643033930000|2022-01-24 14:18:50|27.74|27.66|27.72|27.64|27.77|27.69|27.72|27.64|4
1643033940000|2022-01-24 14:19:00|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|1
1643033950000|2022-01-24 14:19:10|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|1
1643033960000|2022-01-24 14:19:20|27.77|27.69|27.72|27.64|27.77|27.69|27.72|27.64|14
1643033970000|2022-01-24 14:19:30|27.75|27.67|27.72|27.64|27.75|27.67|27.72|27.64|22
1643033980000|2022-01-24 14:19:40|||||||||2
1643033990000|2022-01-24 14:19:50|27.73|27.65|27.72|27.64|27.73|27.65|27.72|27.64|2
1643034010000|2022-01-24 14:20:10|||||||||2
1643034020000|2022-01-24 14:20:20|27.73|27.65|27.77|27.69|27.77|27.69|27.73|27.65|6
1643034030000|2022-01-24 14:20:30|27.75|27.67|27.77|27.69|27.77|27.69|27.75|27.67|2
1643034040000|2022-01-24 14:20:40|27.75|27.67|27.77|27.69|27.78|27.7|27.73|27.65|31
1643034050000|2022-01-24 14:20:50|27.75|27.67|27.75|27.67|27.77|27.69|27.73|27.65|62
1643034060000|2022-01-24 14:21:00|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|2
1643034070000|2022-01-24 14:21:10|27.8|27.72|27.8|27.72|27.82|27.74|27.78|27.7|47
1643034080000|2022-01-24 14:21:20|27.82|27.74|27.78|27.7|27.82|27.74|27.78|27.7|127
1643034090000|2022-01-24 14:21:30|27.77|27.69|27.78|27.7|27.78|27.7|27.75|27.67|114
1643034100000|2022-01-24 14:21:40|27.77|27.69|27.73|27.65|27.77|27.69|27.73|27.65|51
1643034110000|2022-01-24 14:21:50|27.77|27.69|27.77|27.69|27.77|27.69|27.75|27.67|71
1643034120000|2022-01-24 14:22:00|27.78|27.7|27.75|27.67|27.78|27.7|27.73|27.65|1
1643034130000|2022-01-24 14:22:10|27.73|27.65|27.73|27.65|27.75|27.67|27.73|27.65|0
1643034140000|2022-01-24 14:22:20|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|1
1643034150000|2022-01-24 14:22:30|27.77|27.69|27.78|27.7|27.82|27.74|27.75|27.67|82
1643034160000|2022-01-24 14:22:40|27.8|27.72|27.82|27.74|27.85|27.77|27.8|27.72|30
1643034170000|2022-01-24 14:22:50|27.83|27.75|27.82|27.74|27.85|27.77|27.82|27.74|101
1643034180000|2022-01-24 14:23:00|27.78|27.7|27.78|27.7|27.82|27.74|27.77|27.69|105
1643034190000|2022-01-24 14:23:10|27.82|27.74|27.82|27.74|27.82|27.74|27.78|27.7|197
1643034200000|2022-01-24 14:23:20|27.8|27.72|27.8|27.72|27.82|27.74|27.8|27.72|111
1643034210000|2022-01-24 14:23:30|27.82|27.74|27.82|27.74|27.82|27.74|27.8|27.72|0
1643034220000|2022-01-24 14:23:40|||||||||3
1643034230000|2022-01-24 14:23:50|27.84|27.76|27.82|27.74|27.84|27.76|27.82|27.74|70
1643034240000|2022-01-24 14:24:00|27.83|27.75|27.85|27.77|27.85|27.77|27.83|27.75|1
1643034250000|2022-01-24 14:24:10|27.83|27.75|27.87|27.79|27.92|27.84|27.83|27.75|94
1643034270000|2022-01-24 14:24:30|27.83|27.75|27.78|27.7|27.83|27.75|27.77|27.69|22
1643034290000|2022-01-24 14:24:50|27.8|27.72|27.78|27.7|27.8|27.72|27.78|27.7|25
1643034300000|2022-01-24 14:25:00|27.82|27.74|27.77|27.69|27.85|27.77|27.77|27.69|26
1643034310000|2022-01-24 14:25:10|27.75|27.67|27.73|27.65|27.77|27.69|27.73|27.65|97
1643034320000|2022-01-24 14:25:20|27.72|27.64|27.73|27.65|27.75|27.67|27.72|27.64|26
1643034330000|2022-01-24 14:25:30|27.72|27.64|27.75|27.67|27.77|27.69|27.72|27.64|82
1643034340000|2022-01-24 14:25:40|27.73|27.65|27.77|27.69|27.77|27.69|27.73|27.65|2
1643034350000|2022-01-24 14:25:50|27.75|27.67|27.77|27.69|27.77|27.69|27.75|27.67|0
1643034370000|2022-01-24 14:26:10|27.76|27.68|27.77|27.69|27.77|27.69|27.75|27.67|222
1643034380000|2022-01-24 14:26:20|27.75|27.67|27.73|27.65|27.75|27.67|27.72|27.64|9
1643034390000|2022-01-24 14:26:30|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|1
1643034410000|2022-01-24 14:26:50|||||||||17
1643034420000|2022-01-24 14:27:00|27.7|27.62|27.68|27.6|27.72|27.64|27.68|27.6|39
1643034430000|2022-01-24 14:27:10|27.67|27.59|27.72|27.64|27.72|27.64|27.67|27.59|43
1643034440000|2022-01-24 14:27:20|27.7|27.62|27.7|27.62|27.7|27.62|27.68|27.6|2
1643034450000|2022-01-24 14:27:30|27.72|27.64|27.7|27.62|27.72|27.64|27.7|27.62|1
1643034460000|2022-01-24 14:27:40|27.68|27.6|27.67|27.59|27.72|27.64|27.67|27.59|37
1643034470000|2022-01-24 14:27:50|27.69|27.61|27.69|27.61|27.69|27.61|27.67|27.59|5
1643034480000|2022-01-24 14:28:00|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1643034490000|2022-01-24 14:28:10|27.7|27.62|27.72|27.64|27.72|27.64|27.7|27.62|30
1643034500000|2022-01-24 14:28:20|27.73|27.65|27.76|27.68|27.76|27.68|27.73|27.65|27
1643034510000|2022-01-24 14:28:30|27.73|27.65|27.72|27.64|27.75|27.67|27.72|27.64|0
1643034520000|2022-01-24 14:28:40|27.69|27.61|27.72|27.64|27.72|27.64|27.67|27.59|25
1643034530000|2022-01-24 14:28:50|27.7|27.62|27.7|27.62|27.7|27.62|27.68|27.6|1
1643034540000|2022-01-24 14:29:00|27.72|27.64|27.77|27.69|27.77|27.69|27.72|27.64|66
1643034550000|2022-01-24 14:29:10|27.75|27.67|27.79|27.71|27.8|27.72|27.75|27.67|10
1643034560000|2022-01-24 14:29:20|27.77|27.69|27.75|27.67|27.79|27.71|27.75|27.67|25
1643034570000|2022-01-24 14:29:30|27.79|27.71|27.8|27.72|27.8|27.72|27.79|27.71|54
1643034580000|2022-01-24 14:29:40|27.79|27.71|27.79|27.71|27.8|27.72|27.79|27.71|2
1643034590000|2022-01-24 14:29:50|27.8|27.72|27.79|27.71|27.82|27.74|27.79|27.71|15
1643034600000|2022-01-24 14:30:00|27.82|27.74|27.84|27.76|27.84|27.76|27.8|27.72|90
1643034610000|2022-01-24 14:30:10|27.82|27.74|27.94|27.86|27.94|27.86|27.82|27.74|404
1643034620000|2022-01-24 14:30:20|27.93|27.85|27.93|27.85|27.94|27.86|27.89|27.81|21
1643034630000|2022-01-24 14:30:30|27.91|27.83|27.93|27.85|27.93|27.85|27.89|27.81|97
1643034640000|2022-01-24 14:30:40|27.94|27.86|27.94|27.86|27.96|27.88|27.93|27.85|12
1643034650000|2022-01-24 14:30:50|27.93|27.85|27.89|27.81|27.94|27.86|27.84|27.76|234
1643034660000|2022-01-24 14:31:00|27.91|27.83|27.79|27.71|27.94|27.86|27.79|27.71|387
1643034670000|2022-01-24 14:31:10|27.82|27.74|27.93|27.85|27.93|27.85|27.82|27.74|84
1643034680000|2022-01-24 14:31:20|27.94|27.86|27.98|27.9|27.98|27.9|27.91|27.83|102
1643034690000|2022-01-24 14:31:30|27.96|27.88|28.05|27.97|28.05|27.97|27.91|27.83|82
1643034700000|2022-01-24 14:31:40|28.07|27.99|28.01|27.93|28.07|27.99|28.01|27.93|204
1643034710000|2022-01-24 14:31:50|28.03|27.95|28.13|28.05|28.13|28.05|28.03|27.95|248
1643034720000|2022-01-24 14:32:00|28.11|28.03|27.99|27.91|28.13|28.05|27.99|27.91|108
1643034730000|2022-01-24 14:32:10|28|27.92|27.91|27.83|28|27.92|27.91|27.83|16
1643034740000|2022-01-24 14:32:20|27.93|27.85|27.91|27.83|27.99|27.91|27.89|27.81|104
1643034750000|2022-01-24 14:32:30|27.94|27.86|27.92|27.84|27.94|27.86|27.87|27.79|138
1643034760000|2022-01-24 14:32:40|27.91|27.83|27.96|27.88|27.99|27.91|27.87|27.79|63
1643034770000|2022-01-24 14:32:50|27.94|27.86|27.98|27.9|27.98|27.9|27.91|27.83|86
1643034780000|2022-01-24 14:33:00|27.96|27.88|27.94|27.86|27.98|27.9|27.91|27.83|6
1643034790000|2022-01-24 14:33:10|27.96|27.88|27.89|27.81|27.98|27.9|27.86|27.78|44
1643034800000|2022-01-24 14:33:20|27.91|27.83|27.96|27.88|28|27.92|27.89|27.81|19
1643034810000|2022-01-24 14:33:30|27.98|27.9|28.03|27.95|28.05|27.97|27.98|27.9|3
1643034820000|2022-01-24 14:33:40|28.01|27.93|27.93|27.85|28.01|27.93|27.93|27.85|0
1643034830000|2022-01-24 14:33:50|27.91|27.83|27.84|27.76|27.93|27.85|27.82|27.74|53
1643034840000|2022-01-24 14:34:00|27.86|27.78|27.96|27.88|27.96|27.88|27.86|27.78|6
1643034850000|2022-01-24 14:34:10|27.98|27.9|27.96|27.88|28|27.92|27.94|27.86|66
1643034860000|2022-01-24 14:34:20|27.98|27.9|28|27.92|28.01|27.93|27.96|27.88|3
1643034870000|2022-01-24 14:34:30|27.98|27.9|27.99|27.91|28.01|27.93|27.91|27.83|26
1643034880000|2022-01-24 14:34:40|27.94|27.86|27.94|27.86|27.95|27.87|27.91|27.83|92
1643034890000|2022-01-24 14:34:50|27.93|27.85|27.95|27.87|27.96|27.88|27.93|27.85|7
1643034900000|2022-01-24 14:35:00|27.99|27.91|27.9|27.82|28.01|27.93|27.89|27.81|73
1643034910000|2022-01-24 14:35:10|27.89|27.81|27.92|27.84|27.94|27.86|27.86|27.78|110
1643034920000|2022-01-24 14:35:20|27.91|27.83|27.81|27.73|27.93|27.85|27.81|27.73|46
1643034930000|2022-01-24 14:35:30|27.84|27.76|27.86|27.78|27.89|27.81|27.84|27.76|16
1643034940000|2022-01-24 14:35:40|27.85|27.77|27.88|27.8|27.89|27.81|27.81|27.73|86
1643034950000|2022-01-24 14:35:50|27.89|27.81|27.88|27.8|27.89|27.81|27.83|27.75|125
1643034960000|2022-01-24 14:36:00|27.89|27.81|27.94|27.86|27.98|27.9|27.89|27.81|70
1643034970000|2022-01-24 14:36:10|27.91|27.83|27.86|27.78|27.94|27.86|27.86|27.78|176
1643034980000|2022-01-24 14:36:20|27.83|27.75|27.86|27.78|27.86|27.78|27.83|27.75|25
1643034990000|2022-01-24 14:36:30|27.88|27.8|27.94|27.86|27.95|27.87|27.86|27.78|49
1643035000000|2022-01-24 14:36:40|27.96|27.88|27.94|27.86|27.98|27.9|27.94|27.86|58
1643035010000|2022-01-24 14:36:50|27.96|27.88|27.83|27.75|27.98|27.9|27.81|27.73|135
1643035020000|2022-01-24 14:37:00|27.81|27.73|27.77|27.69|27.81|27.73|27.76|27.68|277
1643035030000|2022-01-24 14:37:10|27.79|27.71|27.84|27.76|27.88|27.8|27.76|27.68|69
1643035040000|2022-01-24 14:37:20|27.82|27.74|27.81|27.73|27.84|27.76|27.77|27.69|56
1643035050000|2022-01-24 14:37:30|27.86|27.78|27.87|27.79|27.87|27.79|27.78|27.7|41
1643035060000|2022-01-24 14:37:40|27.91|27.83|27.86|27.78|27.91|27.83|27.86|27.78|276
1643035070000|2022-01-24 14:37:50|27.87|27.79|27.87|27.79|27.91|27.83|27.83|27.75|14
1643035080000|2022-01-24 14:38:00|27.89|27.81|27.89|27.81|27.91|27.83|27.86|27.78|402
1643035090000|2022-01-24 14:38:10|27.87|27.79|27.83|27.75|27.89|27.81|27.78|27.7|63
1643035100000|2022-01-24 14:38:20|27.79|27.71|27.73|27.65|27.79|27.71|27.69|27.61|52
1643035110000|2022-01-24 14:38:30|27.69|27.61|27.69|27.61|27.71|27.63|27.68|27.6|22
1643035120000|2022-01-24 14:38:40|27.71|27.63|27.66|27.58|27.73|27.65|27.64|27.56|26
1643035130000|2022-01-24 14:38:50|27.64|27.56|27.59|27.51|27.68|27.6|27.59|27.51|16
1643035140000|2022-01-24 14:39:00|27.61|27.53|27.64|27.56|27.71|27.63|27.59|27.51|24
1643035150000|2022-01-24 14:39:10|27.66|27.58|27.57|27.49|27.71|27.63|27.57|27.49|25
1643035160000|2022-01-24 14:39:20|27.59|27.51|27.58|27.5|27.64|27.56|27.58|27.5|10
1643035170000|2022-01-24 14:39:30|27.6|27.52|27.54|27.46|27.61|27.53|27.53|27.45|62
1643035180000|2022-01-24 14:39:40|27.58|27.5|27.56|27.48|27.59|27.51|27.54|27.46|33
1643035190000|2022-01-24 14:39:50|27.58|27.5|27.58|27.5|27.63|27.55|27.58|27.5|70
1643035200000|2022-01-24 14:40:00|27.59|27.51|27.61|27.53|27.67|27.59|27.58|27.5|88
1643035210000|2022-01-24 14:40:10|27.62|27.54|27.53|27.45|27.63|27.55|27.51|27.43|34
1643035220000|2022-01-24 14:40:20|27.51|27.43|27.53|27.45|27.56|27.48|27.49|27.41|4
1643035230000|2022-01-24 14:40:30|27.49|27.41|27.54|27.46|27.54|27.46|27.45|27.37|317
1643035240000|2022-01-24 14:40:40|27.58|27.5|27.66|27.58|27.68|27.6|27.55|27.47|120
1643035250000|2022-01-24 14:40:50|27.64|27.56|27.73|27.65|27.73|27.65|27.64|27.56|90
1643035260000|2022-01-24 14:41:00|27.75|27.67|27.73|27.65|27.77|27.69|27.73|27.65|25
1643035310000|2022-01-24 14:41:50|27.69|27.61|27.62|27.54|27.69|27.61|27.62|27.54|906
1643035320000|2022-01-24 14:42:00|27.63|27.55|27.67|27.59|27.69|27.61|27.62|27.54|19
1643035380000|2022-01-24 14:43:00|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|0
1643035410000|2022-01-24 14:43:30|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1643035420000|2022-01-24 14:43:40|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1643035470000|2022-01-24 14:44:30|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1643035480000|2022-01-24 14:44:40|27.74|27.66|27.93|27.85|27.93|27.85|27.74|27.66|1298
1643035490000|2022-01-24 14:44:50|||||||||2
1643035500000|2022-01-24 14:45:00|28.03|27.78|27.99|27.91|28.03|27.91|27.95|27.78|13
1643035510000|2022-01-24 14:45:10|27.95|27.87|28.04|27.96|28.04|27.96|27.95|27.87|52
1643035520000|2022-01-24 14:45:20|28.05|27.97|28.08|28|28.13|28.05|28.05|27.97|158
1643035530000|2022-01-24 14:45:30|28.11|28.03|27.99|27.91|28.11|28.03|27.94|27.86|161
1643035540000|2022-01-24 14:45:40|28.03|27.95|28.04|27.96|28.08|28|27.94|27.86|7
1643035550000|2022-01-24 14:45:50|28.03|27.95|28.01|27.93|28.08|28|28.01|27.93|82
1643035560000|2022-01-24 14:46:00|28.03|27.95|27.94|27.86|28.04|27.96|27.94|27.86|98
1643035570000|2022-01-24 14:46:10|27.9|27.82|27.83|27.75|27.9|27.82|27.83|27.75|192
1643035580000|2022-01-24 14:46:20|27.82|27.74|27.85|27.77|27.87|27.79|27.81|27.73|120
1643035590000|2022-01-24 14:46:30|27.89|27.81|27.9|27.82|27.92|27.84|27.89|27.81|13
1643035600000|2022-01-24 14:46:40|27.92|27.84|27.83|27.75|27.92|27.84|27.82|27.74|79
1643035610000|2022-01-24 14:46:50|27.85|27.77|27.9|27.82|27.92|27.84|27.83|27.75|87
1643035620000|2022-01-24 14:47:00|27.92|27.84|27.93|27.85|27.95|27.87|27.9|27.82|47
1643035630000|2022-01-24 14:47:10|27.92|27.84|27.97|27.89|27.97|27.89|27.9|27.82|30
1643035640000|2022-01-24 14:47:20|27.95|27.87|28.01|27.93|28.01|27.93|27.95|27.87|69
1643035650000|2022-01-24 14:47:30|27.99|27.91|27.99|27.91|28.01|27.93|27.94|27.86|107
1643035660000|2022-01-24 14:47:40|28.01|27.93|27.99|27.91|28.01|27.93|27.99|27.91|14
1643035670000|2022-01-24 14:47:50|27.96|27.88|27.92|27.84|27.99|27.91|27.92|27.84|17
1643035680000|2022-01-24 14:48:00|27.94|27.86|27.99|27.91|27.99|27.91|27.94|27.86|13
1643035690000|2022-01-24 14:48:10|28.01|27.93|27.99|27.91|28.03|27.95|27.99|27.91|0
1643035700000|2022-01-24 14:48:20|28.01|27.93|28.02|27.94|28.02|27.94|27.99|27.91|8
1643035710000|2022-01-24 14:48:30|28.01|27.93|27.99|27.91|28.01|27.93|27.92|27.84|129
1643035720000|2022-01-24 14:48:40|28|27.92|27.95|27.87|28|27.92|27.95|27.87|19
1643035730000|2022-01-24 14:48:50|27.97|27.89|27.95|27.87|27.97|27.89|27.9|27.82|30
1643035740000|2022-01-24 14:49:00|27.97|27.89|27.86|27.78|27.99|27.91|27.86|27.78|80
1643035750000|2022-01-24 14:49:10|27.85|27.77|27.99|27.91|27.99|27.91|27.85|27.77|22
1643035760000|2022-01-24 14:49:20|28|27.92|28.01|27.93|28.04|27.96|27.99|27.91|30
1643035770000|2022-01-24 14:49:30|27.99|27.91|27.95|27.87|28.03|27.95|27.94|27.86|52
1643035780000|2022-01-24 14:49:40|27.94|27.86|27.95|27.87|27.99|27.91|27.92|27.84|45
1643035790000|2022-01-24 14:49:50|27.97|27.89|27.97|27.89|27.99|27.91|27.95|27.87|4
1643035800000|2022-01-24 14:50:00|27.99|27.91|28.04|27.96|28.06|27.98|27.97|27.89|34
1643035810000|2022-01-24 14:50:10|28.08|28|28.04|27.96|28.09|28.01|28.02|27.94|31
1643035820000|2022-01-24 14:50:20|28.02|27.94|28.02|27.94|28.04|27.96|28|27.92|7
1643035830000|2022-01-24 14:50:30|28.01|27.93|28.06|27.98|28.06|27.98|28|27.92|28
1643035840000|2022-01-24 14:50:40|28.08|28|28.09|28.01|28.11|28.03|28.06|27.98|49
1643035850000|2022-01-24 14:50:50|28.06|27.98|28.08|28|28.08|28|28.04|27.96|8
1643035860000|2022-01-24 14:51:00|28.06|27.98|28.11|28.03|28.13|28.05|28.04|27.96|98
1643035870000|2022-01-24 14:51:10|28.13|28.05|28.13|28.05|28.17|28.09|28.09|28.01|61
1643035880000|2022-01-24 14:51:20|28.15|28.07|28.25|28.17|28.25|28.17|28.15|28.07|52
1643035960000|2022-01-24 14:52:40|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1643035980000|2022-01-24 14:53:00|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1643035990000|2022-01-24 14:53:10|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1643036030000|2022-01-24 14:53:50|28.15|28.07|28.17|28.09|28.17|28.09|28.12|28.04|1966
1643036040000|2022-01-24 14:54:00|28.12|28.04|28.11|28.03|28.16|28.08|28.11|28.03|71
1643036050000|2022-01-24 14:54:10|28.09|28.01|28.07|27.99|28.11|28.03|28.06|27.98|127
1643036060000|2022-01-24 14:54:20|28.09|28.01|28.06|27.98|28.11|28.03|28.06|27.98|8
1643036070000|2022-01-24 14:54:30|28.11|28.03|28.16|28.08|28.19|28.11|28.06|27.98|168
1643036080000|2022-01-24 14:54:40|28.15|28.07|28.16|28.08|28.21|28.13|28.15|28.07|122
1643036090000|2022-01-24 14:54:50|||||||||100
1643036100000|2022-01-24 14:55:00|28.21|28.13|28.16|28.08|28.22|28.14|28.16|28.08|84
1643036110000|2022-01-24 14:55:10|28.17|28.09|28.17|28.09|28.22|28.14|28.16|28.08|106
1643036120000|2022-01-24 14:55:20|28.15|28.07|28.07|27.99|28.15|28.07|28.07|27.99|26
1643036130000|2022-01-24 14:55:30|28.03|27.95|27.98|27.9|28.05|27.97|27.98|27.9|61
1643036140000|2022-01-24 14:55:40|27.94|27.86|27.98|27.9|27.98|27.9|27.93|27.85|39
1643036150000|2022-01-24 14:55:50|27.97|27.89|28|27.92|28.02|27.94|27.97|27.89|18
1643036160000|2022-01-24 14:56:00|27.98|27.9|27.93|27.85|27.98|27.9|27.93|27.85|57
1643036170000|2022-01-24 14:56:10|27.95|27.87|27.88|27.8|27.95|27.87|27.84|27.76|269
1643036180000|2022-01-24 14:56:20|27.89|27.81|27.96|27.88|27.96|27.88|27.89|27.81|23
1643036190000|2022-01-24 14:56:30|27.94|27.86|28.05|27.97|28.05|27.97|27.94|27.86|63
1643036200000|2022-01-24 14:56:40|28.07|27.99|28.03|27.95|28.07|27.99|28.03|27.95|78
1643036210000|2022-01-24 14:56:50|28.05|27.97|28.07|27.99|28.07|27.99|28.03|27.95|51
1643036220000|2022-01-24 14:57:00|28.08|28|28.13|28.05|28.13|28.05|28.08|28|53
1643036230000|2022-01-24 14:57:10|28.15|28.07|28.17|28.09|28.17|28.09|28.12|28.04|64
1643036240000|2022-01-24 14:57:20|28.14|28.06|28.14|28.06|28.17|28.09|28.14|28.06|20
1643036250000|2022-01-24 14:57:30|28.12|28.04|28.15|28.07|28.17|28.09|28.12|28.04|23
1643036260000|2022-01-24 14:57:40|28.13|28.05|28.14|28.06|28.14|28.06|28.12|28.04|24
1643036270000|2022-01-24 14:57:50|28.17|28.09|28.14|28.06|28.17|28.09|28.12|28.04|6
1643036280000|2022-01-24 14:58:00|28.12|28.04|28.12|28.04|28.14|28.06|28.12|28.04|8
1643036290000|2022-01-24 14:58:10|28.14|28.06|28.14|28.06|28.17|28.09|28.12|28.04|18
1643036300000|2022-01-24 14:58:20|28.12|28.04|28.07|27.99|28.14|28.06|28.07|27.99|14
1643036310000|2022-01-24 14:58:30|28.05|27.97|28.16|28.08|28.16|28.08|28.05|27.97|78
1643036320000|2022-01-24 14:58:40|28.14|28.06|28.19|28.11|28.21|28.13|28.14|28.06|210
1643036330000|2022-01-24 14:58:50|28.22|28.14|28.22|28.14|28.22|28.14|28.2|28.12|18
1643036340000|2022-01-24 14:59:00|28.24|28.16|28.19|28.11|28.26|28.18|28.16|28.08|94
1643036350000|2022-01-24 14:59:10|28.21|28.13|28.21|28.13|28.21|28.13|28.16|28.08|76
1643036360000|2022-01-24 14:59:20|28.19|28.11|28.21|28.13|28.21|28.13|28.14|28.06|144
1643036370000|2022-01-24 14:59:30|28.19|28.11|28.11|28.03|28.21|28.13|28.11|28.03|198
1643036380000|2022-01-24 14:59:40|28.12|28.04|28.2|28.12|28.2|28.12|28.12|28.04|18
1643036390000|2022-01-24 14:59:50|28.16|28.08|28.24|28.16|28.25|28.17|28.16|28.08|152
1643036400000|2022-01-24 15:00:00|28.21|28.13|28.24|28.16|28.29|28.21|28.21|28.13|69
1643036410000|2022-01-24 15:00:10|28.26|28.18|28.18|28.1|28.26|28.18|28.17|28.09|43
1643036420000|2022-01-24 15:00:20|28.2|28.12|28.17|28.09|28.23|28.15|28.13|28.05|51
1643036430000|2022-01-24 15:00:30|28.15|28.07|28.1|28.02|28.18|28.1|28.1|28.02|5
1643036440000|2022-01-24 15:00:40|28.12|28.04|28.03|27.95|28.12|28.04|28.02|27.94|177
1643036450000|2022-01-24 15:00:50|28.02|27.94|28.17|28.09|28.17|28.09|28.02|27.94|90
1643036460000|2022-01-24 15:01:00|28.15|28.07|28.22|28.14|28.22|28.14|28.15|28.07|23
1643036500000|2022-01-24 15:01:40|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1643036520000|2022-01-24 15:02:00|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1643036530000|2022-01-24 15:02:10|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1643036540000|2022-01-24 15:02:20|28.08|28|28.08|28|28.08|28|28.03|27.95|672
1643036550000|2022-01-24 15:02:30|28.05|27.97|28.05|27.97|28.07|27.99|28.02|27.94|237
1643036560000|2022-01-24 15:02:40|28.02|27.94|28.07|27.99|28.07|27.99|28.02|27.94|175
1643036570000|2022-01-24 15:02:50|28.06|27.98|28.06|27.98|28.07|27.99|28.04|27.96|66
1643036580000|2022-01-24 15:03:00|28.07|27.99|28.07|27.99|28.11|28.03|28.06|27.98|20
1643036590000|2022-01-24 15:03:10|28.09|28.01|28.18|28.1|28.19|28.11|28.09|28.01|54
1643036600000|2022-01-24 15:03:20|28.2|28.12|28.21|28.13|28.21|28.13|28.16|28.08|17
1643036610000|2022-01-24 15:03:30|28.23|28.15|28.21|28.13|28.26|28.18|28.21|28.13|49
1643036620000|2022-01-24 15:03:40|28.16|28.08|28.19|28.11|28.21|28.13|28.16|28.08|118
1643036630000|2022-01-24 15:03:50|28.21|28.13|28.21|28.13|28.23|28.15|28.17|28.09|1
1643036640000|2022-01-24 15:04:00|28.23|28.15|28.21|28.13|28.26|28.18|28.19|28.11|0
1643036650000|2022-01-24 15:04:10|28.23|28.15|28.28|28.2|28.28|28.2|28.21|28.13|25
1643036660000|2022-01-24 15:04:20|28.26|28.18|28.29|28.21|28.29|28.21|28.26|28.18|9
1643036680000|2022-01-24 15:04:40|28.31|28.23|28.34|28.26|28.34|28.26|28.29|28.21|68
1643036690000|2022-01-24 15:04:50|28.38|28.3|28.34|28.26|28.38|28.3|28.34|28.26|48
1643036700000|2022-01-24 15:05:00|28.31|28.23|28.29|28.21|28.32|28.24|28.29|28.21|11
1643036770000|2022-01-24 15:06:10|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1643036790000|2022-01-24 15:06:30|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1643036850000|2022-01-24 15:07:30|28.3|28.22|28.3|28.22|28.3|28.22|28.29|28.21|1548
1643036860000|2022-01-24 15:07:40|28.33|28.25|28.33|28.25|28.33|28.25|28.29|28.21|59
1643036870000|2022-01-24 15:07:50|28.34|28.26|28.26|28.18|28.34|28.26|28.26|28.18|3
1643036880000|2022-01-24 15:08:00|28.28|28.2|28.34|28.26|28.34|28.26|28.28|28.2|7
1643036890000|2022-01-24 15:08:10|28.31|28.23|28.39|28.31|28.39|28.31|28.31|28.23|34
1643036900000|2022-01-24 15:08:20|28.38|28.3|28.39|28.31|28.43|28.35|28.38|28.3|16
1643036920000|2022-01-24 15:08:40|28.42|28.34|28.44|28.36|28.46|28.38|28.42|28.34|60
1643036930000|2022-01-24 15:08:50|28.48|28.4|28.44|28.36|28.48|28.4|28.43|28.35|127
1643036940000|2022-01-24 15:09:00|28.42|28.34|28.39|28.31|28.44|28.36|28.35|28.27|17
1643036950000|2022-01-24 15:09:10|28.41|28.33|28.44|28.36|28.44|28.36|28.39|28.31|82
1643036960000|2022-01-24 15:09:20|28.41|28.33|28.44|28.36|28.44|28.36|28.39|28.31|33
1643036970000|2022-01-24 15:09:30|28.46|28.38|28.48|28.4|28.53|28.45|28.46|28.38|135
1643037130000|2022-01-24 15:12:10|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1643037150000|2022-01-24 15:12:30|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1643037180000|2022-01-24 15:13:00|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1643037190000|2022-01-24 15:13:10|28.65|28.57|28.69|28.61|28.69|28.61|28.63|28.55|2243
1643037200000|2022-01-24 15:13:20|28.67|28.59|28.67|28.59|28.71|28.63|28.66|28.58|14
1643037210000|2022-01-24 15:13:30|28.69|28.61|28.71|28.63|28.71|28.63|28.66|28.58|27
1643037220000|2022-01-24 15:13:40|28.69|28.61|28.71|28.63|28.71|28.63|28.66|28.58|12
1643037230000|2022-01-24 15:13:50|28.66|28.58|28.66|28.58|28.71|28.63|28.66|28.58|100
1643037240000|2022-01-24 15:14:00|28.63|28.55|28.61|28.53|28.63|28.55|28.61|28.53|0
1643037350000|2022-01-24 15:15:50|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1643037360000|2022-01-24 15:16:00|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1643037420000|2022-01-24 15:17:00|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1643037440000|2022-01-24 15:17:20|28.61|28.53|28.54|28.46|28.61|28.53|28.52|28.44|1340
1643037450000|2022-01-24 15:17:30|28.56|28.48|28.54|28.46|28.56|28.48|28.52|28.44|4
1643037460000|2022-01-24 15:17:40|28.56|28.48|28.56|28.48|28.56|28.48|28.54|28.46|9
1643037470000|2022-01-24 15:17:50|28.54|28.46|28.57|28.49|28.61|28.53|28.52|28.44|119
1643037480000|2022-01-24 15:18:00|28.59|28.51|28.56|28.48|28.61|28.53|28.56|28.48|29
1643037490000|2022-01-24 15:18:10|28.54|28.46|28.56|28.48|28.59|28.51|28.54|28.46|26
1643037500000|2022-01-24 15:18:20|28.54|28.46|28.61|28.53|28.61|28.53|28.52|28.44|44
1643037510000|2022-01-24 15:18:30|28.59|28.51|28.61|28.53|28.61|28.53|28.56|28.48|79
1643037520000|2022-01-24 15:18:40|28.59|28.51|28.61|28.53|28.65|28.57|28.59|28.51|43
1643037530000|2022-01-24 15:18:50|28.59|28.51|28.66|28.58|28.66|28.58|28.59|28.51|16
1643037540000|2022-01-24 15:19:00|28.61|28.53|28.61|28.53|28.66|28.58|28.57|28.49|21
1643037550000|2022-01-24 15:19:10|28.63|28.55|28.66|28.58|28.66|28.58|28.63|28.55|13
1643037560000|2022-01-24 15:19:20|28.68|28.6|28.67|28.59|28.71|28.63|28.66|28.58|55
1643037570000|2022-01-24 15:19:30|28.69|28.61|28.71|28.63|28.71|28.63|28.69|28.61|38
1643037580000|2022-01-24 15:19:40|||||||||18
1643037590000|2022-01-24 15:19:50|28.72|28.64|28.74|28.66|28.76|28.68|28.71|28.63|94
1643037600000|2022-01-24 15:20:00|28.72|28.64|28.66|28.58|28.74|28.66|28.62|28.54|72
1643037610000|2022-01-24 15:20:10|28.67|28.59|28.63|28.55|28.67|28.59|28.57|28.49|27
1643037620000|2022-01-24 15:20:20|28.65|28.57|28.57|28.49|28.67|28.59|28.53|28.45|63
1643037630000|2022-01-24 15:20:30|28.58|28.5|28.65|28.57|28.67|28.59|28.57|28.49|42
1643037640000|2022-01-24 15:20:40|28.67|28.59|28.55|28.47|28.67|28.59|28.53|28.45|12
1643037650000|2022-01-24 15:20:50|28.57|28.49|28.55|28.47|28.57|28.49|28.53|28.45|117
1643037660000|2022-01-24 15:21:00|28.57|28.49|28.62|28.54|28.62|28.54|28.53|28.45|43
1643037670000|2022-01-24 15:21:10|28.58|28.5|28.55|28.47|28.58|28.5|28.53|28.45|26
1643037680000|2022-01-24 15:21:20|28.53|28.45|28.56|28.48|28.59|28.51|28.53|28.45|143
1643037690000|2022-01-24 15:21:30|28.54|28.46|28.58|28.5|28.58|28.5|28.53|28.45|43
1643037730000|2022-01-24 15:22:10|28.67|28.59|28.67|28.59|28.67|28.59|28.63|28.55|307
1643037740000|2022-01-24 15:22:20|28.69|28.61|28.59|28.51|28.69|28.61|28.59|28.51|78
1643037750000|2022-01-24 15:22:30|28.58|28.5|28.56|28.48|28.59|28.51|28.56|28.48|100
1643037760000|2022-01-24 15:22:40|28.58|28.5|28.56|28.48|28.59|28.51|28.54|28.46|10
1643037770000|2022-01-24 15:22:50|28.58|28.5|28.56|28.48|28.59|28.51|28.56|28.48|8
1643037780000|2022-01-24 15:23:00|28.54|28.46|28.46|28.38|28.56|28.48|28.46|28.38|115
1643037790000|2022-01-24 15:23:10|28.44|28.36|28.44|28.36|28.46|28.38|28.4|28.32|63
1643037800000|2022-01-24 15:23:20|28.42|28.34|28.42|28.34|28.44|28.36|28.42|28.34|12
1643037810000|2022-01-24 15:23:30|28.44|28.36|28.4|28.32|28.44|28.36|28.4|28.32|4
1643037820000|2022-01-24 15:23:40|28.38|28.3|28.37|28.29|28.4|28.32|28.37|28.29|71
1643037830000|2022-01-24 15:23:50|28.33|28.25|28.31|28.23|28.35|28.27|28.29|28.21|87
1643037840000|2022-01-24 15:24:00|28.33|28.25|28.27|28.19|28.33|28.25|28.27|28.19|60
1643037850000|2022-01-24 15:24:10|28.29|28.21|28.33|28.25|28.33|28.25|28.29|28.21|12
1643037860000|2022-01-24 15:24:20|28.29|28.21|28.29|28.21|28.33|28.25|28.29|28.21|49
1643037870000|2022-01-24 15:24:30|||||||||6
1643037890000|2022-01-24 15:24:50|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|259
1643037900000|2022-01-24 15:25:00|28.19|28.11|28.19|28.11|28.21|28.13|28.17|28.09|84
1643037910000|2022-01-24 15:25:10|28.21|28.13|28.19|28.11|28.21|28.13|28.19|28.11|0
1643037920000|2022-01-24 15:25:20|28.21|28.13|28.17|28.09|28.21|28.13|28.14|28.06|133
1643037930000|2022-01-24 15:25:30|28.21|28.13|28.17|28.09|28.21|28.13|28.17|28.09|69
1643037940000|2022-01-24 15:25:40|28.16|28.08|28.14|28.06|28.16|28.08|28.14|28.06|30
1643037970000|2022-01-24 15:26:10|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|142
1643037980000|2022-01-24 15:26:20|28.25|28.17|28.25|28.17|28.25|28.17|28.23|28.15|9
1643037990000|2022-01-24 15:26:30|28.23|28.15|28.21|28.13|28.25|28.17|28.21|28.13|24
1643038000000|2022-01-24 15:26:40|28.23|28.15|28.16|28.08|28.25|28.17|28.16|28.08|39
1643038010000|2022-01-24 15:26:50|28.17|28.09|28.17|28.09|28.17|28.09|28.14|28.06|56
1643038020000|2022-01-24 15:27:00|28.16|28.08|28.1|28.02|28.17|28.09|28.1|28.02|47
1643038030000|2022-01-24 15:27:10|28.12|28.04|28.1|28.02|28.12|28.04|28.1|28.02|9
1643038040000|2022-01-24 15:27:20|28.12|28.04|28.1|28.02|28.12|28.04|28.08|28|86
1643038200000|2022-01-24 15:30:00|28.03|27.95|27.93|27.85|28.05|27.97|27.93|27.85|1392
1643038210000|2022-01-24 15:30:10|27.94|27.86|28.03|27.95|28.03|27.95|27.91|27.83|106
1643038220000|2022-01-24 15:30:20|28.07|27.99|28.07|27.99|28.07|27.99|28.05|27.97|5
1643038230000|2022-01-24 15:30:30|28.1|28.02|28.07|27.99|28.1|28.02|28.07|27.99|16
1643038240000|2022-01-24 15:30:40|28.05|27.97|28.07|27.99|28.07|27.99|28.03|27.95|40
1643038250000|2022-01-24 15:30:50|28.03|27.95|27.96|27.88|28.03|27.95|27.93|27.85|94
1643038260000|2022-01-24 15:31:00|27.98|27.9|28|27.92|28.03|27.95|27.98|27.9|59
1643038270000|2022-01-24 15:31:10|27.99|27.91|27.98|27.9|28|27.92|27.94|27.86|3
1643038280000|2022-01-24 15:31:20|27.96|27.88|27.91|27.83|28.01|27.93|27.91|27.83|14
1643038290000|2022-01-24 15:31:30|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1643038330000|2022-01-24 15:32:10|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1643038360000|2022-01-24 15:32:40|27.77|27.69|27.78|27.7|27.78|27.7|27.77|27.69|678
1643038370000|2022-01-24 15:32:50|27.77|27.69|27.8|27.72|27.8|27.72|27.77|27.69|32
1643038400000|2022-01-24 15:33:20|27.69|27.61|27.71|27.63|27.73|27.65|27.69|27.61|197
1643038410000|2022-01-24 15:33:30|27.73|27.65|27.75|27.67|27.77|27.69|27.69|27.61|5
1643038420000|2022-01-24 15:33:40|27.77|27.69|27.73|27.65|27.77|27.69|27.71|27.63|0
1643038430000|2022-01-24 15:33:50|27.75|27.67|27.73|27.65|27.77|27.69|27.73|27.65|0
1643038440000|2022-01-24 15:34:00|27.71|27.63|27.65|27.57|27.73|27.65|27.63|27.55|18
1643038450000|2022-01-24 15:34:10|27.61|27.53|27.71|27.63|27.73|27.65|27.61|27.53|30
1643038460000|2022-01-24 15:34:20|27.69|27.61|27.65|27.57|27.69|27.61|27.65|27.57|40
1643038470000|2022-01-24 15:34:30|27.63|27.55|27.61|27.53|27.65|27.57|27.61|27.53|0
1643038480000|2022-01-24 15:34:40|27.59|27.51|27.57|27.49|27.59|27.51|27.57|27.49|20
1643038490000|2022-01-24 15:34:50|27.56|27.48|27.54|27.46|27.56|27.48|27.54|27.46|18
1643038650000|2022-01-24 15:37:30|27.5|27.42|27.48|27.4|27.5|27.42|27.46|27.38|1003
1643038660000|2022-01-24 15:37:40|27.46|27.38|27.46|27.38|27.48|27.4|27.46|27.38|6
1643038670000|2022-01-24 15:37:50|27.5|27.42|27.46|27.38|27.5|27.42|27.42|27.34|27
1643038680000|2022-01-24 15:38:00|27.48|27.4|27.46|27.38|27.5|27.42|27.46|27.38|19
1643038690000|2022-01-24 15:38:10|27.48|27.4|27.46|27.38|27.48|27.4|27.46|27.38|25
1643038700000|2022-01-24 15:38:20|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|86
1643038710000|2022-01-24 15:38:30|27.54|27.46|27.57|27.49|27.57|27.49|27.54|27.46|25
1643038720000|2022-01-24 15:38:40|27.59|27.51|27.61|27.53|27.61|27.53|27.57|27.49|36
1643038730000|2022-01-24 15:38:50|27.57|27.49|27.56|27.48|27.61|27.53|27.56|27.48|31
1643038740000|2022-01-24 15:39:00|27.54|27.46|27.5|27.42|27.56|27.48|27.5|27.42|3
1643038750000|2022-01-24 15:39:10|27.54|27.46|27.54|27.46|27.54|27.46|27.5|27.42|29
1643038760000|2022-01-24 15:39:20|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|19
1643038770000|2022-01-24 15:39:30|27.54|27.46|27.54|27.46|27.56|27.48|27.54|27.46|1
1643038780000|2022-01-24 15:39:40|27.56|27.48|27.5|27.42|27.57|27.49|27.5|27.42|41
1643038790000|2022-01-24 15:39:50|27.52|27.44|27.56|27.48|27.56|27.48|27.52|27.44|11
1643038800000|2022-01-24 15:40:00|27.57|27.49|27.56|27.48|27.57|27.49|27.54|27.46|19
1643038810000|2022-01-24 15:40:10|27.57|27.49|27.57|27.49|27.57|27.49|27.56|27.48|2
1643038820000|2022-01-24 15:40:20|27.56|27.48|27.57|27.49|27.57|27.49|27.54|27.46|2
1643038830000|2022-01-24 15:40:30|27.59|27.51|27.59|27.51|27.61|27.53|27.57|27.49|7
1643038840000|2022-01-24 15:40:40|27.57|27.49|27.61|27.53|27.63|27.55|27.57|27.49|24
1643038860000|2022-01-24 15:41:00|27.57|27.49|27.56|27.48|27.57|27.49|27.54|27.46|86
1643038870000|2022-01-24 15:41:10|27.57|27.49|27.56|27.48|27.61|27.53|27.54|27.46|38
1643038880000|2022-01-24 15:41:20|27.54|27.46|27.56|27.48|27.57|27.49|27.5|27.42|185
1643038890000|2022-01-24 15:41:30|27.54|27.46|27.61|27.53|27.61|27.53|27.54|27.46|6
1643038900000|2022-01-24 15:41:40|27.57|27.49|27.57|27.49|27.59|27.51|27.54|27.46|99
1643038910000|2022-01-24 15:41:50|27.59|27.51|27.57|27.49|27.61|27.53|27.57|27.49|38
1643038920000|2022-01-24 15:42:00|27.59|27.51|27.59|27.51|27.61|27.53|27.57|27.49|11
1643038930000|2022-01-24 15:42:10|27.57|27.49|27.65|27.57|27.65|27.57|27.57|27.49|217
1643038940000|2022-01-24 15:42:20|27.61|27.53|27.59|27.51|27.61|27.53|27.56|27.48|57
1643038950000|2022-01-24 15:42:30|27.57|27.49|27.59|27.51|27.59|27.51|27.57|27.49|10
1643038960000|2022-01-24 15:42:40|27.57|27.49|27.54|27.46|27.59|27.51|27.54|27.46|5
1643038970000|2022-01-24 15:42:50|27.57|27.49|27.54|27.46|27.57|27.49|27.54|27.46|27
1643038980000|2022-01-24 15:43:00|27.56|27.48|27.48|27.4|27.56|27.48|27.46|27.38|33
1643038990000|2022-01-24 15:43:10|27.46|27.38|27.43|27.35|27.48|27.4|27.43|27.35|12
1643039000000|2022-01-24 15:43:20|27.41|27.33|27.43|27.35|27.44|27.36|27.39|27.31|40
1643039010000|2022-01-24 15:43:30|27.41|27.33|27.37|27.29|27.41|27.33|27.37|27.29|65
1643039020000|2022-01-24 15:43:40|27.35|27.27|27.39|27.31|27.39|27.31|27.35|27.27|1
1643039030000|2022-01-24 15:43:50|27.37|27.29|27.35|27.27|27.37|27.29|27.33|27.25|31
1643039040000|2022-01-24 15:44:00|27.37|27.29|27.31|27.23|27.37|27.29|27.31|27.23|18
1643039050000|2022-01-24 15:44:10|27.29|27.21|27.27|27.19|27.31|27.23|27.27|27.19|47
1643039060000|2022-01-24 15:44:20|27.24|27.16|27.29|27.21|27.29|27.21|27.24|27.16|30
1643039070000|2022-01-24 15:44:30|27.27|27.19|27.29|27.21|27.29|27.21|27.27|27.19|2
1643039080000|2022-01-24 15:44:40|27.27|27.19|27.24|27.16|27.27|27.19|27.24|27.16|6
1643039160000|2022-01-24 15:46:00|27.39|27.31|27.43|27.35|27.43|27.35|27.37|27.29|521
1643039170000|2022-01-24 15:46:10|27.41|27.33|27.39|27.31|27.41|27.33|27.39|27.31|59
1643039180000|2022-01-24 15:46:20|27.41|27.33|27.43|27.35|27.43|27.35|27.41|27.33|100
1643039190000|2022-01-24 15:46:30|27.45|27.37|27.43|27.35|27.47|27.39|27.43|27.35|6
1643039200000|2022-01-24 15:46:40|27.45|27.37|27.47|27.39|27.47|27.39|27.43|27.35|77
1643039210000|2022-01-24 15:46:50|27.43|27.35|27.43|27.35|27.47|27.39|27.43|27.35|9
1643039220000|2022-01-24 15:47:00|27.45|27.37|27.43|27.35|27.47|27.39|27.43|27.35|28
1643039230000|2022-01-24 15:47:10|27.45|27.37|27.47|27.39|27.47|27.39|27.45|27.37|9
1643039240000|2022-01-24 15:47:20|27.45|27.37|27.45|27.37|27.47|27.39|27.39|27.31|8
1643039250000|2022-01-24 15:47:30|27.47|27.39|27.43|27.35|27.47|27.39|27.43|27.35|9
1643039260000|2022-01-24 15:47:40|27.45|27.37|27.54|27.46|27.54|27.46|27.45|27.37|143
1643039270000|2022-01-24 15:47:50|27.57|27.49|27.52|27.44|27.57|27.49|27.52|27.44|125
1643039280000|2022-01-24 15:48:00|27.54|27.46|27.56|27.48|27.57|27.49|27.52|27.44|42
1643039290000|2022-01-24 15:48:10|27.52|27.44|27.52|27.44|27.57|27.49|27.52|27.44|41
1643039300000|2022-01-24 15:48:20|27.53|27.45|27.58|27.5|27.6|27.52|27.52|27.44|48
1643039310000|2022-01-24 15:48:30|27.57|27.49|27.61|27.53|27.62|27.54|27.57|27.49|24
1643039320000|2022-01-24 15:48:40|27.58|27.5|27.63|27.55|27.65|27.57|27.58|27.5|86
1643039330000|2022-01-24 15:48:50|27.65|27.57|27.66|27.58|27.7|27.62|27.63|27.55|39
1643039340000|2022-01-24 15:49:00|27.67|27.59|27.63|27.55|27.67|27.59|27.62|27.54|17
1643039350000|2022-01-24 15:49:10|27.66|27.58|27.67|27.59|27.67|27.59|27.62|27.54|4
1643039360000|2022-01-24 15:49:20|27.66|27.58|27.65|27.57|27.66|27.58|27.62|27.54|10
1643039370000|2022-01-24 15:49:30|27.62|27.54|27.62|27.54|27.62|27.54|27.57|27.49|15
1643039380000|2022-01-24 15:49:40|27.64|27.56|27.6|27.52|27.64|27.56|27.57|27.49|17
1643039390000|2022-01-24 15:49:50|27.57|27.49|27.57|27.49|27.62|27.54|27.57|27.49|9
1643039400000|2022-01-24 15:50:00|27.58|27.5|27.62|27.54|27.62|27.54|27.58|27.5|12
1643039410000|2022-01-24 15:50:10|27.67|27.59|27.55|27.47|27.67|27.59|27.53|27.45|143
1643039420000|2022-01-24 15:50:20|27.57|27.49|27.5|27.42|27.57|27.49|27.5|27.42|27
1643039520000|2022-01-24 15:52:00|27.61|27.53|27.61|27.53|27.63|27.55|27.61|27.53|352
1643039530000|2022-01-24 15:52:10|27.59|27.51|27.59|27.51|27.63|27.55|27.59|27.51|2
1643039540000|2022-01-24 15:52:20|27.57|27.49|27.55|27.47|27.57|27.49|27.55|27.47|27
1643039590000|2022-01-24 15:53:10|27.57|27.49|27.55|27.47|27.57|27.49|27.52|27.44|287
1643039600000|2022-01-24 15:53:20|27.53|27.45|27.55|27.47|27.55|27.47|27.53|27.45|25
1643039610000|2022-01-24 15:53:30|27.53|27.45|27.52|27.44|27.57|27.49|27.52|27.44|9
1643039620000|2022-01-24 15:53:40|27.53|27.45|27.52|27.44|27.53|27.45|27.52|27.44|29
1643039630000|2022-01-24 15:53:50|27.48|27.4|27.44|27.36|27.5|27.42|27.44|27.36|117
1643039640000|2022-01-24 15:54:00|27.46|27.38|27.44|27.36|27.48|27.4|27.44|27.36|6
1643039650000|2022-01-24 15:54:10|27.48|27.4|27.44|27.36|27.48|27.4|27.4|27.32|11
1643039660000|2022-01-24 15:54:20|27.42|27.34|27.4|27.32|27.44|27.36|27.4|27.32|5
1643039670000|2022-01-24 15:54:30|27.42|27.34|27.4|27.32|27.42|27.34|27.4|27.32|86
1643039680000|2022-01-24 15:54:40|27.42|27.34|27.4|27.32|27.42|27.34|27.4|27.32|6
1643039690000|2022-01-24 15:54:50|||||||||194
1643039700000|2022-01-24 15:55:00|27.36|27.28|27.4|27.32|27.4|27.32|27.36|27.28|129
1643039710000|2022-01-24 15:55:10|27.44|27.36|27.44|27.36|27.44|27.36|27.4|27.32|3
1643039720000|2022-01-24 15:55:20|27.46|27.38|27.46|27.38|27.48|27.4|27.44|27.36|69
1643039730000|2022-01-24 15:55:30|27.44|27.36|27.36|27.28|27.44|27.36|27.36|27.28|10
1643039740000|2022-01-24 15:55:40|27.38|27.3|27.43|27.35|27.43|27.35|27.36|27.28|8
1643039750000|2022-01-24 15:55:50|27.45|27.37|27.48|27.4|27.5|27.42|27.43|27.35|46
1643039760000|2022-01-24 15:56:00|27.5|27.42|27.5|27.42|27.5|27.42|27.46|27.38|91
1643039770000|2022-01-24 15:56:10|27.54|27.46|27.55|27.47|27.55|27.47|27.5|27.42|116
1643039780000|2022-01-24 15:56:20|27.53|27.45|27.5|27.42|27.55|27.47|27.5|27.42|20
1643039790000|2022-01-24 15:56:30|27.52|27.44|27.5|27.42|27.53|27.45|27.5|27.42|3
1643039800000|2022-01-24 15:56:40|27.51|27.43|27.5|27.42|27.53|27.45|27.5|27.42|22
1643039810000|2022-01-24 15:56:50|27.46|27.38|27.46|27.38|27.46|27.38|27.45|27.37|22
1643039820000|2022-01-24 15:57:00|27.48|27.4|27.5|27.42|27.51|27.43|27.46|27.38|4
1643039830000|2022-01-24 15:57:10|27.46|27.38|27.44|27.36|27.46|27.38|27.43|27.35|36
1643039840000|2022-01-24 15:57:20|27.46|27.38|27.37|27.29|27.46|27.38|27.36|27.28|47
1643039850000|2022-01-24 15:57:30|27.36|27.28|27.39|27.31|27.41|27.33|27.33|27.25|29
1643039860000|2022-01-24 15:57:40|27.41|27.33|27.41|27.33|27.41|27.33|27.36|27.28|7
1643039870000|2022-01-24 15:57:50|27.39|27.31|27.46|27.38|27.46|27.38|27.39|27.31|38
1643039880000|2022-01-24 15:58:00|27.41|27.33|27.41|27.33|27.45|27.37|27.41|27.33|24
1643039890000|2022-01-24 15:58:10|27.39|27.31|27.46|27.38|27.46|27.38|27.39|27.31|34
1643039900000|2022-01-24 15:58:20|27.48|27.4|27.51|27.43|27.51|27.43|27.48|27.4|38
1643039910000|2022-01-24 15:58:30|27.53|27.45|27.6|27.52|27.6|27.52|27.53|27.45|309
1643039920000|2022-01-24 15:58:40|27.61|27.53|27.63|27.55|27.63|27.55|27.6|27.52|6
1643039930000|2022-01-24 15:58:50|27.65|27.57|27.7|27.62|27.74|27.66|27.63|27.55|45
1643039940000|2022-01-24 15:59:00|27.72|27.64|27.7|27.62|27.72|27.64|27.69|27.61|12
1643039950000|2022-01-24 15:59:10|27.74|27.66|27.65|27.57|27.74|27.66|27.65|27.57|130
1643039960000|2022-01-24 15:59:20|27.67|27.59|27.7|27.62|27.74|27.66|27.65|27.57|35
1643039970000|2022-01-24 15:59:30|27.67|27.59|27.68|27.6|27.7|27.62|27.65|27.57|64
1643039980000|2022-01-24 15:59:40|27.7|27.62|27.7|27.62|27.76|27.68|27.7|27.62|13
1643039990000|2022-01-24 15:59:50|27.72|27.64|27.74|27.66|27.79|27.71|27.72|27.64|26
1643040000000|2022-01-24 16:00:00|27.75|27.67|27.75|27.67|27.79|27.71|27.75|27.67|20
1643040010000|2022-01-24 16:00:10|27.79|27.71|27.77|27.69|27.79|27.71|27.75|27.67|27
1643040020000|2022-01-24 16:00:20|27.75|27.67|27.7|27.62|27.79|27.71|27.7|27.62|39
1643040030000|2022-01-24 16:00:30|27.72|27.64|27.69|27.61|27.72|27.64|27.65|27.57|36
1643040040000|2022-01-24 16:00:40|27.7|27.62|27.78|27.7|27.78|27.7|27.69|27.61|4
1643040050000|2022-01-24 16:00:50|27.81|27.73|27.81|27.73|27.83|27.75|27.79|27.71|82
1643040060000|2022-01-24 16:01:00|27.83|27.75|27.86|27.78|27.88|27.8|27.83|27.75|85
1643040070000|2022-01-24 16:01:10|27.84|27.76|27.88|27.8|27.9|27.82|27.83|27.75|54
1643040080000|2022-01-24 16:01:20|27.9|27.82|27.9|27.82|27.92|27.84|27.88|27.8|12
1643040090000|2022-01-24 16:01:30|27.92|27.84|27.88|27.8|27.93|27.85|27.88|27.8|72
1643040100000|2022-01-24 16:01:40|27.9|27.82|27.85|27.77|27.9|27.82|27.83|27.75|24
1643040110000|2022-01-24 16:01:50|27.83|27.75|27.83|27.75|27.88|27.8|27.83|27.75|46
1643040120000|2022-01-24 16:02:00|27.87|27.79|27.71|27.63|27.87|27.79|27.71|27.63|30
1643040130000|2022-01-24 16:02:10|27.69|27.61|27.76|27.68|27.78|27.7|27.69|27.61|26
1643040140000|2022-01-24 16:02:20|27.74|27.66|27.88|27.8|27.88|27.8|27.74|27.66|206
1643040150000|2022-01-24 16:02:30|27.9|27.82|27.87|27.79|27.92|27.84|27.84|27.76|146
1643040160000|2022-01-24 16:02:40|27.84|27.76|27.88|27.8|27.9|27.82|27.82|27.74|31
1643040170000|2022-01-24 16:02:50|27.9|27.82|27.87|27.79|27.91|27.83|27.87|27.79|66
1643040180000|2022-01-24 16:03:00|27.86|27.78|27.77|27.69|27.86|27.78|27.77|27.69|65
1643040190000|2022-01-24 16:03:10|27.78|27.7|27.77|27.69|27.81|27.73|27.75|27.67|17
1643040200000|2022-01-24 16:03:20|27.75|27.67|27.75|27.67|27.77|27.69|27.75|27.67|8
1643040210000|2022-01-24 16:03:30|27.77|27.69|27.85|27.77|27.85|27.77|27.77|27.69|60
1643040220000|2022-01-24 16:03:40|27.86|27.78|27.9|27.82|27.9|27.82|27.82|27.74|121
1643040230000|2022-01-24 16:03:50|27.88|27.8|27.86|27.78|27.9|27.82|27.83|27.75|19
1643040240000|2022-01-24 16:04:00|27.84|27.76|27.77|27.69|27.87|27.79|27.77|27.69|46
1643040250000|2022-01-24 16:04:10|27.78|27.7|27.77|27.69|27.82|27.74|27.77|27.69|138
1643040260000|2022-01-24 16:04:20|27.75|27.67|27.69|27.61|27.78|27.7|27.69|27.61|46
1643040270000|2022-01-24 16:04:30|27.71|27.63|27.74|27.66|27.74|27.66|27.69|27.61|31
1643040280000|2022-01-24 16:04:40|27.73|27.65|27.78|27.7|27.78|27.7|27.73|27.65|8
1643040290000|2022-01-24 16:04:50|27.74|27.66|27.76|27.68|27.78|27.7|27.74|27.66|34
1643040300000|2022-01-24 16:05:00|27.74|27.66|27.83|27.75|27.83|27.75|27.74|27.66|328
1643040310000|2022-01-24 16:05:10|27.81|27.73|27.83|27.75|27.88|27.8|27.79|27.71|132
1643040320000|2022-01-24 16:05:20|27.81|27.73|27.84|27.76|27.88|27.8|27.79|27.71|76
1643040330000|2022-01-24 16:05:30|27.86|27.78|27.77|27.69|27.88|27.8|27.77|27.69|501
1643040340000|2022-01-24 16:05:40|27.79|27.71|27.82|27.74|27.82|27.74|27.77|27.69|92
1643040350000|2022-01-24 16:05:50|27.83|27.75|27.87|27.79|27.87|27.79|27.82|27.74|2
1643040360000|2022-01-24 16:06:00|27.88|27.8|27.87|27.79|27.9|27.82|27.87|27.79|118
1643040370000|2022-01-24 16:06:10|27.88|27.8|27.87|27.79|27.9|27.82|27.87|27.79|16
1643040380000|2022-01-24 16:06:20|27.88|27.8|27.78|27.7|27.88|27.8|27.78|27.7|76
1643040390000|2022-01-24 16:06:30|27.77|27.69|27.82|27.74|27.82|27.74|27.77|27.69|5
1643040400000|2022-01-24 16:06:40|27.8|27.72|27.77|27.69|27.8|27.72|27.73|27.65|74
1643040410000|2022-01-24 16:06:50|27.8|27.72|27.84|27.76|27.87|27.79|27.8|27.72|67
1643040420000|2022-01-24 16:07:00|27.85|27.77|27.83|27.75|27.85|27.77|27.8|27.72|25
1643040430000|2022-01-24 16:07:10|27.8|27.72|27.83|27.75|27.83|27.75|27.8|27.72|63
1643040440000|2022-01-24 16:07:20|27.85|27.77|27.87|27.79|27.9|27.82|27.83|27.75|47
1643040450000|2022-01-24 16:07:30|27.79|27.71|27.79|27.71|27.79|27.71|27.78|27.7|34
1643040460000|2022-01-24 16:07:40|27.78|27.7|27.79|27.71|27.79|27.71|27.74|27.66|186
1643040470000|2022-01-24 16:07:50|27.75|27.67|27.74|27.66|27.79|27.71|27.74|27.66|86
1643040480000|2022-01-24 16:08:00|27.79|27.71|27.78|27.7|27.82|27.74|27.74|27.66|215
1643040490000|2022-01-24 16:08:10|27.77|27.69|27.78|27.7|27.78|27.7|27.72|27.64|103
1643040500000|2022-01-24 16:08:20|27.77|27.69|27.77|27.69|27.82|27.74|27.77|27.69|6
1643040510000|2022-01-24 16:08:30|27.78|27.7|27.78|27.7|27.82|27.74|27.77|27.69|24
1643040520000|2022-01-24 16:08:40|27.77|27.69|27.77|27.69|27.78|27.7|27.73|27.65|2
1643040530000|2022-01-24 16:08:50|27.72|27.64|27.64|27.56|27.72|27.64|27.62|27.54|113
1643040540000|2022-01-24 16:09:00|27.66|27.58|27.72|27.64|27.72|27.64|27.62|27.54|61
1643040550000|2022-01-24 16:09:10|27.68|27.6|27.67|27.59|27.72|27.64|27.67|27.59|26
1643040560000|2022-01-24 16:09:20|27.72|27.64|27.65|27.57|27.72|27.64|27.6|27.52|59
1643040570000|2022-01-24 16:09:30|27.64|27.56|27.63|27.55|27.67|27.59|27.59|27.51|12
1643040580000|2022-01-24 16:09:40|27.61|27.53|27.59|27.51|27.63|27.55|27.58|27.5|16
1643040590000|2022-01-24 16:09:50|27.6|27.52|27.63|27.55|27.63|27.55|27.59|27.51|0
1643040600000|2022-01-24 16:10:00|27.65|27.57|27.63|27.55|27.67|27.59|27.62|27.54|34
1643040610000|2022-01-24 16:10:10|27.62|27.54|27.67|27.59|27.67|27.59|27.6|27.52|12
1643040620000|2022-01-24 16:10:20|27.65|27.57|27.67|27.59|27.67|27.59|27.65|27.57|25
1643040630000|2022-01-24 16:10:30|27.69|27.61|27.72|27.64|27.74|27.66|27.69|27.61|39
1643040640000|2022-01-24 16:10:40|27.74|27.66|27.81|27.73|27.81|27.73|27.74|27.66|26
1643040650000|2022-01-24 16:10:50|27.83|27.75|27.76|27.68|27.83|27.75|27.76|27.68|55
1643040660000|2022-01-24 16:11:00|27.72|27.64|27.76|27.68|27.76|27.68|27.72|27.64|6
1643040670000|2022-01-24 16:11:10|27.74|27.66|27.77|27.69|27.77|27.69|27.74|27.66|164
1643040680000|2022-01-24 16:11:20|27.79|27.71|27.79|27.71|27.81|27.73|27.72|27.64|40
1643040690000|2022-01-24 16:11:30|27.81|27.73|27.76|27.68|27.81|27.73|27.76|27.68|1
1643040700000|2022-01-24 16:11:40|27.77|27.69|27.81|27.73|27.81|27.73|27.77|27.69|76
1643040710000|2022-01-24 16:11:50|27.79|27.71|27.72|27.64|27.81|27.73|27.72|27.64|97
1643040720000|2022-01-24 16:12:00|27.77|27.69|27.77|27.69|27.77|27.69|27.74|27.66|47
1643040730000|2022-01-24 16:12:10|27.79|27.71|27.77|27.69|27.81|27.73|27.77|27.69|31
1643040740000|2022-01-24 16:12:20|27.81|27.73|27.86|27.78|27.86|27.78|27.79|27.71|46
1643040750000|2022-01-24 16:12:30|27.91|27.83|27.82|27.74|27.91|27.83|27.82|27.74|230
1643040760000|2022-01-24 16:12:40|27.86|27.78|27.75|27.67|27.86|27.78|27.73|27.65|71
1643040770000|2022-01-24 16:12:50|27.77|27.69|27.73|27.65|27.77|27.69|27.73|27.65|7
1643040780000|2022-01-24 16:13:00|27.75|27.67|27.77|27.69|27.84|27.76|27.75|27.67|101
1643040790000|2022-01-24 16:13:10|27.79|27.71|27.82|27.74|27.82|27.74|27.77|27.69|23
1643040800000|2022-01-24 16:13:20|27.84|27.76|27.87|27.79|27.87|27.79|27.82|27.74|13
1643040810000|2022-01-24 16:13:30|27.86|27.78|27.86|27.78|27.87|27.79|27.86|27.78|1
1643040820000|2022-01-24 16:13:40|27.87|27.79|27.86|27.78|27.91|27.83|27.82|27.74|25
1643040830000|2022-01-24 16:13:50|27.84|27.76|27.84|27.76|27.86|27.78|27.82|27.74|31
1643040840000|2022-01-24 16:14:00|27.86|27.78|27.84|27.76|27.86|27.78|27.82|27.74|6
1643040850000|2022-01-24 16:14:10|27.86|27.78|27.77|27.69|27.86|27.78|27.77|27.69|25
1643040860000|2022-01-24 16:14:20|27.79|27.71|27.86|27.78|27.87|27.79|27.77|27.69|13
1643040870000|2022-01-24 16:14:30|27.87|27.79|27.86|27.78|27.87|27.79|27.84|27.76|1
1643040880000|2022-01-24 16:14:40|27.87|27.79|27.82|27.74|27.91|27.83|27.82|27.74|25
1643040890000|2022-01-24 16:14:50|27.84|27.76|27.86|27.78|27.91|27.83|27.82|27.74|37
1643040900000|2022-01-24 16:15:00|27.87|27.79|27.89|27.81|27.89|27.81|27.84|27.76|1
1643040910000|2022-01-24 16:15:10|27.86|27.78|27.86|27.78|27.91|27.83|27.84|27.76|51
1643040920000|2022-01-24 16:15:20|27.87|27.79|27.86|27.78|27.89|27.81|27.86|27.78|2
1643040930000|2022-01-24 16:15:30|27.88|27.8|27.9|27.82|27.91|27.83|27.87|27.79|37
1643040940000|2022-01-24 16:15:40|27.89|27.81|27.92|27.84|27.94|27.86|27.89|27.81|71
1643040950000|2022-01-24 16:15:50|27.91|27.83|27.86|27.78|27.92|27.84|27.86|27.78|6
1643040960000|2022-01-24 16:16:00|27.87|27.79|27.87|27.79|27.89|27.81|27.83|27.75|59
1643040970000|2022-01-24 16:16:10|27.86|27.78|27.92|27.84|27.94|27.86|27.86|27.78|8
1643040980000|2022-01-24 16:16:20|27.94|27.86|27.86|27.78|27.94|27.86|27.86|27.78|69
1643040990000|2022-01-24 16:16:30|27.89|27.81|27.91|27.83|27.94|27.86|27.87|27.79|28
1643041000000|2022-01-24 16:16:40|27.92|27.84|27.91|27.83|27.94|27.86|27.9|27.82|0
1643041010000|2022-01-24 16:16:50|27.92|27.84|27.81|27.73|27.94|27.86|27.81|27.73|79
1643041020000|2022-01-24 16:17:00|27.83|27.75|27.81|27.73|27.86|27.78|27.81|27.73|32
1643041030000|2022-01-24 16:17:10|27.79|27.71|27.81|27.73|27.82|27.74|27.77|27.69|31
1643041040000|2022-01-24 16:17:20|27.79|27.71|27.91|27.83|27.91|27.83|27.79|27.71|44
1643041050000|2022-01-24 16:17:30|27.9|27.82|27.96|27.88|27.96|27.88|27.9|27.82|75
1643041060000|2022-01-24 16:17:40|27.94|27.86|27.94|27.86|27.98|27.9|27.94|27.86|48
1643041070000|2022-01-24 16:17:50|27.96|27.88|27.93|27.85|27.98|27.9|27.91|27.83|60
1643041080000|2022-01-24 16:18:00|27.89|27.81|27.89|27.81|27.93|27.85|27.86|27.78|52
1643041090000|2022-01-24 16:18:10|27.91|27.83|27.94|27.86|27.94|27.86|27.89|27.81|95
1643041100000|2022-01-24 16:18:20|27.98|27.9|27.94|27.86|27.98|27.9|27.94|27.86|147
1643041110000|2022-01-24 16:18:30|27.98|27.9|27.98|27.9|27.98|27.9|27.94|27.86|161
1643041120000|2022-01-24 16:18:40|27.94|27.86|27.98|27.9|27.98|27.9|27.94|27.86|42
1643041130000|2022-01-24 16:18:50|27.96|27.88|27.89|27.81|27.98|27.9|27.89|27.81|22
1643041140000|2022-01-24 16:19:00|27.91|27.83|27.93|27.85|27.98|27.9|27.91|27.83|10
1643041150000|2022-01-24 16:19:10|27.89|27.81|27.89|27.81|27.91|27.83|27.89|27.81|53
1643041160000|2022-01-24 16:19:20|27.91|27.83|27.98|27.9|27.98|27.9|27.9|27.82|11
1643041180000|2022-01-24 16:19:40|27.94|27.86|27.94|27.86|27.96|27.88|27.94|27.86|56
1643041190000|2022-01-24 16:19:50|27.96|27.88|27.93|27.85|27.96|27.88|27.93|27.85|85
1643041200000|2022-01-24 16:20:00|27.94|27.86|27.94|27.86|27.96|27.88|27.93|27.85|0
1643041210000|2022-01-24 16:20:10|27.89|27.81|27.89|27.81|27.94|27.86|27.89|27.81|194
1643041220000|2022-01-24 16:20:20|27.86|27.78|27.86|27.78|27.89|27.81|27.86|27.78|82
1643041230000|2022-01-24 16:20:30|27.89|27.81|27.85|27.77|27.89|27.81|27.84|27.76|70
1643041240000|2022-01-24 16:20:40|27.84|27.76|27.76|27.68|27.84|27.76|27.76|27.68|95
1643041250000|2022-01-24 16:20:50|27.79|27.71|27.81|27.73|27.81|27.73|27.76|27.68|37
1643041260000|2022-01-24 16:21:00|27.82|27.74|27.89|27.81|27.92|27.84|27.81|27.73|75
1643041270000|2022-01-24 16:21:10|27.9|27.82|27.86|27.78|27.92|27.84|27.86|27.78|8
1643041280000|2022-01-24 16:21:20|27.87|27.79|27.89|27.81|27.91|27.83|27.86|27.78|24
1643041290000|2022-01-24 16:21:30|27.87|27.79|27.81|27.73|27.89|27.81|27.81|27.73|22
1643041300000|2022-01-24 16:21:40|27.77|27.69|27.79|27.71|27.81|27.73|27.77|27.69|22
1643041310000|2022-01-24 16:21:50|27.81|27.73|27.86|27.78|27.87|27.79|27.81|27.73|29
1643041320000|2022-01-24 16:22:00|27.87|27.79|27.9|27.82|27.94|27.86|27.86|27.78|100
1643041330000|2022-01-24 16:22:10|27.91|27.83|27.86|27.78|27.94|27.86|27.86|27.78|83
1643041340000|2022-01-24 16:22:20|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|24
1643041350000|2022-01-24 16:22:30|27.84|27.76|27.81|27.73|27.86|27.78|27.77|27.69|57
1643041360000|2022-01-24 16:22:40|27.79|27.71|27.83|27.75|27.86|27.78|27.79|27.71|92
1643041370000|2022-01-24 16:22:50|27.85|27.77|27.86|27.78|27.86|27.78|27.81|27.73|14
1643041380000|2022-01-24 16:23:00|27.9|27.82|27.94|27.86|27.94|27.86|27.89|27.81|65
1643041390000|2022-01-24 16:23:10|27.91|27.83|27.98|27.9|27.98|27.9|27.91|27.83|74
1643041400000|2022-01-24 16:23:20|27.96|27.88|27.99|27.91|28.03|27.95|27.94|27.86|59
1643041410000|2022-01-24 16:23:30|28.01|27.93|27.99|27.91|28.03|27.95|27.98|27.9|99
1643041420000|2022-01-24 16:23:40|28.01|27.93|28.03|27.95|28.03|27.95|28.01|27.93|28
1643041430000|2022-01-24 16:23:50|28.04|27.96|28.03|27.95|28.06|27.98|27.99|27.91|150
1643041440000|2022-01-24 16:24:00|28.01|27.93|27.94|27.86|28.03|27.95|27.94|27.86|55
1643041450000|2022-01-24 16:24:10|27.89|27.81|27.98|27.9|27.99|27.91|27.89|27.81|117
1643041460000|2022-01-24 16:24:20|27.94|27.86|27.94|27.86|27.98|27.9|27.94|27.86|76
1643041470000|2022-01-24 16:24:30|27.96|27.88|27.94|27.86|27.98|27.9|27.94|27.86|53
1643041480000|2022-01-24 16:24:40|27.97|27.89|27.99|27.91|27.99|27.91|27.94|27.86|17
1643041490000|2022-01-24 16:24:50|28.03|27.95|27.99|27.91|28.04|27.96|27.99|27.91|122
1643041500000|2022-01-24 16:25:00|28.01|27.93|28.03|27.95|28.04|27.96|28.01|27.93|42
1643041510000|2022-01-24 16:25:10|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|42
1643041520000|2022-01-24 16:25:20|28.06|27.98|28.09|28.01|28.09|28.01|28.06|27.98|27
1643041530000|2022-01-24 16:25:30|||||||||33
1643041540000|2022-01-24 16:25:40|28.04|27.96|28.04|27.96|28.06|27.98|28.04|27.96|82
1643041550000|2022-01-24 16:25:50|28.06|27.98|28.07|27.99|28.09|28.01|27.99|27.91|72
1643041560000|2022-01-24 16:26:00|28.09|28.01|28.08|28|28.09|28.01|28.04|27.96|38
1643041570000|2022-01-24 16:26:10|28.06|27.98|28.04|27.96|28.09|28.01|28.04|27.96|60
1643041580000|2022-01-24 16:26:20|28.03|27.95|28.04|27.96|28.06|27.98|28.01|27.93|107
1643041590000|2022-01-24 16:26:30|28.06|27.98|28.04|27.96|28.06|27.98|28.04|27.96|33
1643041600000|2022-01-24 16:26:40|||||||||25
1643041610000|2022-01-24 16:26:50|28.03|27.95|28.04|27.96|28.04|27.96|27.99|27.91|92
1643041620000|2022-01-24 16:27:00|28.06|27.98|28.04|27.96|28.09|28.01|28.04|27.96|118
1643041630000|2022-01-24 16:27:10|28.01|27.93|28.06|27.98|28.06|27.98|28|27.92|80
1643041640000|2022-01-24 16:27:20|28.05|27.97|28.05|27.97|28.06|27.98|28.02|27.94|69
1643041650000|2022-01-24 16:27:30|28.04|27.96|28.09|28.01|28.09|28.01|28.02|27.94|62
1643041660000|2022-01-24 16:27:40|28.06|27.98|28.05|27.97|28.07|27.99|28.04|27.96|90
1643041670000|2022-01-24 16:27:50|28.04|27.96|28.06|27.98|28.09|28.01|28.04|27.96|40
1643041680000|2022-01-24 16:28:00|28.04|27.96|28.04|27.96|28.09|28.01|28.03|27.95|261
1643041690000|2022-01-24 16:28:10|28.03|27.95|27.96|27.88|28.03|27.95|27.92|27.84|98
1643041700000|2022-01-24 16:28:20|27.99|27.91|27.99|27.91|28.04|27.96|27.99|27.91|101
1643041710000|2022-01-24 16:28:30|27.96|27.88|27.96|27.88|27.96|27.88|27.91|27.83|122
1643041720000|2022-01-24 16:28:40|27.99|27.91|28.01|27.93|28.01|27.93|27.96|27.88|54
1643041730000|2022-01-24 16:28:50|27.98|27.9|27.96|27.88|27.98|27.9|27.94|27.86|144
1643041740000|2022-01-24 16:29:00|27.97|27.89|28.04|27.96|28.04|27.96|27.96|27.88|190
1643041750000|2022-01-24 16:29:10|28.02|27.94|28.09|28.01|28.09|28.01|28.02|27.94|79
1643041760000|2022-01-24 16:29:20|28.06|27.98|28.06|27.98|28.09|28.01|28.04|27.96|268
1643041770000|2022-01-24 16:29:30|28.07|27.99|28.04|27.96|28.09|28.01|28.04|27.96|166
1643041780000|2022-01-24 16:29:40|28.01|27.93|28.04|27.96|28.04|27.96|27.99|27.91|131
1643041790000|2022-01-24 16:29:50|28.02|27.94|27.96|27.88|28.04|27.96|27.96|27.88|57
1643041800000|2022-01-24 16:30:00|27.97|27.89|27.97|27.89|28.02|27.94|27.96|27.88|51
1643041810000|2022-01-24 16:30:10|27.99|27.91|27.97|27.89|28.01|27.93|27.97|27.89|7
1643041820000|2022-01-24 16:30:20|27.96|27.88|27.91|27.83|27.97|27.89|27.91|27.83|15
1643041830000|2022-01-24 16:30:30|27.96|27.88|28.04|27.96|28.09|28.01|27.96|27.88|73
1643041840000|2022-01-24 16:30:40|28.06|27.98|28.09|28.01|28.14|28.06|28.04|27.96|28
1643041850000|2022-01-24 16:30:50|28.07|27.99|28.07|27.99|28.09|28.01|28.05|27.97|1
1643041860000|2022-01-24 16:31:00|28.09|28.01|28.07|27.99|28.09|28.01|28.05|27.97|8
1643041870000|2022-01-24 16:31:10|28.09|28.01|28.18|28.1|28.18|28.1|28.06|27.98|52
1643041880000|2022-01-24 16:31:20|28.16|28.08|28.16|28.08|28.18|28.1|28.13|28.05|11
1643041890000|2022-01-24 16:31:30|28.13|28.05|28.13|28.05|28.18|28.1|28.09|28.01|71
1643041900000|2022-01-24 16:31:40|28.14|28.06|28.09|28.01|28.14|28.06|28.09|28.01|8
1643041910000|2022-01-24 16:31:50|28.11|28.03|28.09|28.01|28.13|28.05|28.04|27.96|13
1643041920000|2022-01-24 16:32:00|28.11|28.03|28.19|28.11|28.19|28.11|28.09|28.01|9
1643041930000|2022-01-24 16:32:10|28.15|28.07|28.19|28.11|28.21|28.13|28.14|28.06|8
1643041940000|2022-01-24 16:32:20|28.24|28.16|28.11|28.03|28.24|28.16|28.11|28.03|118
1643041950000|2022-01-24 16:32:30|28.12|28.04|28.14|28.06|28.16|28.08|28.11|28.03|3
1643041960000|2022-01-24 16:32:40|28.12|28.04|28.11|28.03|28.14|28.06|28.06|27.98|16
1643041970000|2022-01-24 16:32:50|28.1|28.02|28.1|28.02|28.11|28.03|28.06|27.98|23
1643041980000|2022-01-24 16:33:00|28.11|28.03|28.11|28.03|28.14|28.06|28.06|27.98|9
1643041990000|2022-01-24 16:33:10|28.08|28|28.14|28.06|28.14|28.06|28.06|27.98|0
1643042000000|2022-01-24 16:33:20|28.12|28.04|28.12|28.04|28.14|28.06|28.11|28.03|5
1643042010000|2022-01-24 16:33:30|28.11|28.03|28.16|28.08|28.16|28.08|28.11|28.03|5
1643042020000|2022-01-24 16:33:40|28.17|28.09|28.16|28.08|28.21|28.13|28.16|28.08|1
1643042030000|2022-01-24 16:33:50|28.17|28.09|28.21|28.13|28.24|28.16|28.17|28.09|4
1643042040000|2022-01-24 16:34:00|28.2|28.12|28.14|28.06|28.22|28.14|28.11|28.03|9
1643042050000|2022-01-24 16:34:10|28.12|28.04|28.17|28.09|28.19|28.11|28.11|28.03|17
1643042060000|2022-01-24 16:34:20|28.19|28.11|28.16|28.08|28.2|28.12|28.16|28.08|9
1643042070000|2022-01-24 16:34:30|28.17|28.09|28.19|28.11|28.22|28.14|28.16|28.08|3
1643042080000|2022-01-24 16:34:40|28.2|28.12|28.21|28.13|28.24|28.16|28.2|28.12|6
1643042090000|2022-01-24 16:34:50|28.2|28.12|28.24|28.16|28.29|28.21|28.2|28.12|41
1643042100000|2022-01-24 16:35:00|28.2|28.12|28.19|28.11|28.21|28.13|28.15|28.07|29
1643042110000|2022-01-24 16:35:10|28.17|28.09|28.19|28.11|28.24|28.16|28.16|28.08|6
1643042120000|2022-01-24 16:35:20|28.15|28.07|28.19|28.11|28.24|28.16|28.15|28.07|5
1643042130000|2022-01-24 16:35:30|28.21|28.13|28.19|28.11|28.24|28.16|28.19|28.11|5
1643042140000|2022-01-24 16:35:40|28.2|28.12|28.24|28.16|28.24|28.16|28.16|28.08|5
1643042150000|2022-01-24 16:35:50|28.26|28.18|28.24|28.16|28.28|28.2|28.24|28.16|23
1643042160000|2022-01-24 16:36:00|28.29|28.21|28.29|28.21|28.32|28.24|28.24|28.16|30
1643042170000|2022-01-24 16:36:10|28.34|28.26|28.34|28.26|28.34|28.26|28.29|28.21|7
1643042180000|2022-01-24 16:36:20|28.31|28.23|28.26|28.18|28.34|28.26|28.25|28.17|6
1643042190000|2022-01-24 16:36:30|28.25|28.17|28.29|28.21|28.29|28.21|28.24|28.16|2
1643042200000|2022-01-24 16:36:40|28.34|28.26|28.29|28.21|28.34|28.26|28.29|28.21|4
1643042210000|2022-01-24 16:36:50|28.27|28.19|28.29|28.21|28.29|28.21|28.26|28.18|9
1643042220000|2022-01-24 16:37:00|28.27|28.19|28.24|28.16|28.27|28.19|28.19|28.11|6
1643042230000|2022-01-24 16:37:10|28.25|28.17|28.34|28.26|28.34|28.26|28.25|28.17|7
1643042240000|2022-01-24 16:37:20|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|6
1643042250000|2022-01-24 16:37:30|28.41|28.33|28.44|28.36|28.44|28.36|28.39|28.31|57
1643042260000|2022-01-24 16:37:40|28.42|28.34|28.44|28.36|28.49|28.41|28.42|28.34|18
1643042270000|2022-01-24 16:37:50|28.46|28.38|28.44|28.36|28.54|28.46|28.42|28.34|29
1643042280000|2022-01-24 16:38:00|28.42|28.34|28.44|28.36|28.46|28.38|28.42|28.34|3
1643042290000|2022-01-24 16:38:10|28.48|28.4|28.49|28.41|28.49|28.41|28.44|28.36|25
1643042300000|2022-01-24 16:38:20|28.44|28.36|28.49|28.41|28.49|28.41|28.44|28.36|40
1643042310000|2022-01-24 16:38:30|28.46|28.38|28.44|28.36|28.46|28.38|28.44|28.36|57
1643042320000|2022-01-24 16:38:40|28.46|28.38|28.49|28.41|28.49|28.41|28.44|28.36|1
1643042330000|2022-01-24 16:38:50|28.5|28.42|28.54|28.46|28.55|28.47|28.5|28.42|11
1643042340000|2022-01-24 16:39:00|28.5|28.42|28.52|28.44|28.54|28.46|28.5|28.42|12
1643042350000|2022-01-24 16:39:10|28.54|28.46|28.49|28.41|28.54|28.46|28.49|28.41|2
1643042360000|2022-01-24 16:39:20|28.47|28.39|28.54|28.46|28.54|28.46|28.45|28.37|10
1643042370000|2022-01-24 16:39:30|28.52|28.44|28.49|28.41|28.52|28.44|28.46|28.38|18
1643042380000|2022-01-24 16:39:40|28.5|28.42|28.49|28.41|28.54|28.46|28.49|28.41|7
1643042390000|2022-01-24 16:39:50|28.46|28.38|28.49|28.41|28.54|28.46|28.46|28.38|8
1643042400000|2022-01-24 16:40:00|28.52|28.44|28.54|28.46|28.54|28.46|28.49|28.41|4
1643042410000|2022-01-24 16:40:10|28.56|28.48|28.55|28.47|28.59|28.51|28.54|28.46|36
1643042420000|2022-01-24 16:40:20|28.54|28.46|28.54|28.46|28.55|28.47|28.51|28.43|15
1643042430000|2022-01-24 16:40:30|28.5|28.42|28.59|28.51|28.59|28.51|28.5|28.42|6
1643042440000|2022-01-24 16:40:40|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|3
1643042450000|2022-01-24 16:40:50|28.65|28.57|28.65|28.57|28.69|28.61|28.64|28.56|7
1643042460000|2022-01-24 16:41:00|28.64|28.56|28.64|28.56|28.67|28.59|28.64|28.56|1
1643042470000|2022-01-24 16:41:10|28.65|28.57|28.69|28.61|28.69|28.61|28.65|28.57|2
1643042480000|2022-01-24 16:41:20|28.72|28.64|28.77|28.69|28.79|28.71|28.72|28.64|7
1643042530000|2022-01-24 16:42:10|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|0
1643042560000|2022-01-24 16:42:40|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1643042580000|2022-01-24 16:43:00|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1643042590000|2022-01-24 16:43:10|28.74|28.66|28.74|28.66|28.74|28.66|28.69|28.61|230
1643042600000|2022-01-24 16:43:20|28.78|28.7|28.74|28.66|28.79|28.71|28.74|28.66|13
1643042610000|2022-01-24 16:43:30|28.76|28.68|28.74|28.66|28.76|28.68|28.72|28.64|2
1643042620000|2022-01-24 16:43:40|28.78|28.7|28.74|28.66|28.79|28.71|28.74|28.66|7
1643042630000|2022-01-24 16:43:50|28.76|28.68|28.74|28.66|28.79|28.71|28.74|28.66|5
1643042640000|2022-01-24 16:44:00|28.79|28.71|28.79|28.71|28.79|28.71|28.74|28.66|3
1643042650000|2022-01-24 16:44:10|28.84|28.76|28.84|28.76|28.84|28.76|28.79|28.71|4
1643042660000|2022-01-24 16:44:20|28.89|28.81|28.79|28.71|28.89|28.81|28.79|28.71|11
1643042670000|2022-01-24 16:44:30|28.77|28.69|28.79|28.71|28.79|28.71|28.77|28.69|19
1643042680000|2022-01-24 16:44:40|28.81|28.73|28.89|28.81|28.89|28.81|28.79|28.71|11
1643042690000|2022-01-24 16:44:50|28.87|28.79|28.84|28.76|28.89|28.81|28.84|28.76|6
1643042700000|2022-01-24 16:45:00|28.81|28.73|28.81|28.73|28.84|28.76|28.8|28.72|5
1643042710000|2022-01-24 16:45:10|28.8|28.72|28.71|28.63|28.82|28.74|28.71|28.63|31
1643042720000|2022-01-24 16:45:20|28.68|28.6|28.7|28.62|28.71|28.63|28.66|28.58|24
1643042730000|2022-01-24 16:45:30|28.71|28.63|28.71|28.63|28.71|28.63|28.66|28.58|31
1643042740000|2022-01-24 16:45:40|28.76|28.68|28.76|28.68|28.76|28.68|28.71|28.63|24
1643042750000|2022-01-24 16:45:50|28.74|28.66|28.79|28.71|28.79|28.71|28.71|28.63|19
1643042760000|2022-01-24 16:46:00|28.8|28.72|28.81|28.73|28.85|28.77|28.8|28.72|12
1643042770000|2022-01-24 16:46:10|28.83|28.75|28.81|28.73|28.85|28.77|28.81|28.73|9
1643042780000|2022-01-24 16:46:20|28.79|28.71|28.81|28.73|28.81|28.73|28.77|28.69|17
1643042790000|2022-01-24 16:46:30|28.83|28.75|28.87|28.79|28.89|28.81|28.81|28.73|8
1643042800000|2022-01-24 16:46:40|28.86|28.78|28.89|28.81|28.89|28.81|28.83|28.75|55
1643042810000|2022-01-24 16:46:50|||||||||4
1643042820000|2022-01-24 16:47:00|28.87|28.79|28.84|28.76|28.89|28.81|28.84|28.76|18
1643042830000|2022-01-24 16:47:10|28.85|28.77|28.87|28.79|28.89|28.81|28.85|28.77|8
1643042840000|2022-01-24 16:47:20|28.89|28.81|28.92|28.84|28.94|28.86|28.87|28.79|10
1643042850000|2022-01-24 16:47:30|28.89|28.81|28.84|28.76|28.92|28.84|28.84|28.76|28
1643042860000|2022-01-24 16:47:40|28.86|28.78|28.89|28.81|28.91|28.83|28.84|28.76|33
1643042870000|2022-01-24 16:47:50|28.91|28.83|28.9|28.82|28.94|28.86|28.89|28.81|10
1643042880000|2022-01-24 16:48:00|28.91|28.83|28.94|28.86|28.95|28.87|28.89|28.81|113
1643042890000|2022-01-24 16:48:10|28.92|28.84|28.94|28.86|28.94|28.86|28.9|28.82|7
1643042900000|2022-01-24 16:48:20|28.97|28.89|29.04|28.96|29.04|28.96|28.94|28.86|52
1643042910000|2022-01-24 16:48:30|28.99|28.91|28.96|28.88|29|28.92|28.96|28.88|29
1643042920000|2022-01-24 16:48:40|28.95|28.87|28.91|28.83|28.96|28.88|28.91|28.83|14
1643042930000|2022-01-24 16:48:50|28.92|28.84|28.86|28.78|28.95|28.87|28.86|28.78|159
1643042940000|2022-01-24 16:49:00|28.85|28.77|28.94|28.86|28.94|28.86|28.85|28.77|25
1643042950000|2022-01-24 16:49:10|28.9|28.82|28.91|28.83|28.95|28.87|28.9|28.82|83
1643042960000|2022-01-24 16:49:20|28.9|28.82|28.94|28.86|28.94|28.86|28.9|28.82|25
1643042970000|2022-01-24 16:49:30|28.95|28.87|28.96|28.88|28.99|28.91|28.94|28.86|170
1643042980000|2022-01-24 16:49:40|28.95|28.87|28.94|28.86|28.95|28.87|28.92|28.84|0
1643042990000|2022-01-24 16:49:50|28.92|28.84|29.04|28.96|29.04|28.96|28.92|28.84|19
1643043000000|2022-01-24 16:50:00|29.02|28.94|28.94|28.86|29.04|28.96|28.91|28.83|32
1643043010000|2022-01-24 16:50:10|28.92|28.84|28.91|28.83|28.92|28.84|28.86|28.78|30
1643043020000|2022-01-24 16:50:20|28.89|28.81|28.91|28.83|28.91|28.83|28.87|28.79|8
1643043030000|2022-01-24 16:50:30|28.89|28.81|28.91|28.83|28.91|28.83|28.82|28.74|21
1643043040000|2022-01-24 16:50:40|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1643043050000|2022-01-24 16:50:50|28.86|28.78|28.89|28.81|28.91|28.83|28.86|28.78|26
1643043060000|2022-01-24 16:51:00|28.87|28.79|28.87|28.79|28.89|28.81|28.81|28.73|13
1643043070000|2022-01-24 16:51:10|28.89|28.81|28.84|28.76|28.89|28.81|28.82|28.74|7
1643043080000|2022-01-24 16:51:20|28.82|28.74|28.84|28.76|28.89|28.81|28.82|28.74|3
1643043090000|2022-01-24 16:51:30|28.81|28.73|28.84|28.76|28.84|28.76|28.81|28.73|4
1643043100000|2022-01-24 16:51:40|28.85|28.77|28.89|28.81|28.89|28.81|28.85|28.77|2
1643043110000|2022-01-24 16:51:50|28.91|28.83|28.84|28.76|28.94|28.86|28.84|28.76|11
1643043120000|2022-01-24 16:52:00|28.86|28.78|28.84|28.76|28.89|28.81|28.84|28.76|16
1643043130000|2022-01-24 16:52:10|28.82|28.74|28.8|28.72|28.84|28.76|28.77|28.69|6
1643043140000|2022-01-24 16:52:20|28.82|28.74|28.72|28.64|28.82|28.74|28.71|28.63|51
1643043150000|2022-01-24 16:52:30|28.74|28.66|28.72|28.64|28.74|28.66|28.67|28.59|13
1643043160000|2022-01-24 16:52:40|28.7|28.62|28.72|28.64|28.72|28.64|28.7|28.62|21
1643043170000|2022-01-24 16:52:50|28.67|28.59|28.61|28.53|28.7|28.62|28.59|28.51|35
1643043180000|2022-01-24 16:53:00|28.63|28.55|28.61|28.53|28.64|28.56|28.6|28.52|8
1643043190000|2022-01-24 16:53:10|28.59|28.51|28.57|28.49|28.61|28.53|28.57|28.49|3
1643043200000|2022-01-24 16:53:20|28.55|28.47|28.53|28.45|28.55|28.47|28.53|28.45|8
1643043210000|2022-01-24 16:53:30|28.57|28.49|28.55|28.47|28.57|28.49|28.53|28.45|5
1643043220000|2022-01-24 16:53:40|28.57|28.49|28.49|28.41|28.57|28.49|28.49|28.41|7
1643043230000|2022-01-24 16:53:50|28.51|28.43|28.56|28.48|28.58|28.5|28.49|28.41|3
1643043240000|2022-01-24 16:54:00|28.54|28.46|28.58|28.5|28.58|28.5|28.53|28.45|0
1643043250000|2022-01-24 16:54:10|28.62|28.54|28.53|28.45|28.62|28.54|28.53|28.45|7
1643043260000|2022-01-24 16:54:20|28.51|28.43|28.49|28.41|28.53|28.45|28.49|28.41|1
1643043270000|2022-01-24 16:54:30|28.5|28.42|28.49|28.41|28.5|28.42|28.49|28.41|2
1643043280000|2022-01-24 16:54:40|28.47|28.39|28.45|28.37|28.49|28.41|28.45|28.37|4
1643043290000|2022-01-24 16:54:50|28.47|28.39|28.49|28.41|28.49|28.41|28.45|28.37|5
1643043300000|2022-01-24 16:55:00|28.47|28.39|28.49|28.41|28.49|28.41|28.45|28.37|13
1643043310000|2022-01-24 16:55:10|28.47|28.39|28.5|28.42|28.5|28.42|28.45|28.37|2
1643043320000|2022-01-24 16:55:20|28.49|28.41|28.45|28.37|28.5|28.42|28.45|28.37|0
1643043330000|2022-01-24 16:55:30|28.43|28.35|28.35|28.27|28.43|28.35|28.35|28.27|9
1643043340000|2022-01-24 16:55:40|28.37|28.29|28.39|28.31|28.39|28.31|28.35|28.27|2
1643043350000|2022-01-24 16:55:50|28.37|28.29|28.4|28.32|28.4|28.32|28.35|28.27|1
1643043360000|2022-01-24 16:56:00|28.43|28.35|28.45|28.37|28.45|28.37|28.41|28.33|0
1643043370000|2022-01-24 16:56:10|28.46|28.38|28.52|28.44|28.52|28.44|28.45|28.37|2
1643043380000|2022-01-24 16:56:20|28.5|28.42|28.5|28.42|28.55|28.47|28.5|28.42|2
1643043390000|2022-01-24 16:56:30|28.52|28.44|28.45|28.37|28.52|28.44|28.45|28.37|4
1643043400000|2022-01-24 16:56:40|28.48|28.4|28.5|28.42|28.5|28.42|28.47|28.39|2
1643043410000|2022-01-24 16:56:50|28.52|28.44|28.5|28.42|28.54|28.46|28.5|28.42|0
1643043420000|2022-01-24 16:57:00|28.52|28.44|28.55|28.47|28.59|28.51|28.5|28.42|3
1643043430000|2022-01-24 16:57:10|28.59|28.51|28.55|28.47|28.59|28.51|28.53|28.45|15
1643043440000|2022-01-24 16:57:20|28.53|28.45|28.53|28.45|28.55|28.47|28.5|28.42|4
1643043450000|2022-01-24 16:57:30|28.55|28.47|28.57|28.49|28.57|28.49|28.52|28.44|2
1643043460000|2022-01-24 16:57:40|28.58|28.5|28.55|28.47|28.62|28.54|28.55|28.47|6
1643043470000|2022-01-24 16:57:50|28.57|28.49|28.47|28.39|28.58|28.5|28.47|28.39|23
1643043480000|2022-01-24 16:58:00|28.48|28.4|28.45|28.37|28.48|28.4|28.43|28.35|35
1643043490000|2022-01-24 16:58:10|28.43|28.35|28.52|28.44|28.54|28.46|28.43|28.35|7
1643043500000|2022-01-24 16:58:20|28.54|28.46|28.56|28.48|28.59|28.51|28.52|28.44|0
1643043510000|2022-01-24 16:58:30|28.58|28.5|28.59|28.51|28.59|28.51|28.54|28.46|1
1643043520000|2022-01-24 16:58:40|28.57|28.49|28.64|28.56|28.64|28.56|28.57|28.49|0
1643043530000|2022-01-24 16:58:50|28.66|28.58|28.64|28.56|28.66|28.58|28.63|28.55|5
1643043540000|2022-01-24 16:59:00|28.66|28.58|28.59|28.51|28.66|28.58|28.57|28.49|6
1643043550000|2022-01-24 16:59:10|28.6|28.52|28.57|28.49|28.62|28.54|28.55|28.47|3
1643043560000|2022-01-24 16:59:20|28.55|28.47|28.54|28.46|28.59|28.51|28.54|28.46|3
1643043570000|2022-01-24 16:59:30|28.52|28.44|28.54|28.46|28.54|28.46|28.49|28.41|16
1643043580000|2022-01-24 16:59:40|28.53|28.45|28.58|28.5|28.58|28.5|28.53|28.45|1
1643043590000|2022-01-24 16:59:50|28.56|28.48|28.53|28.45|28.56|28.48|28.53|28.45|1
1643043600000|2022-01-24 17:00:00|28.51|28.43|28.58|28.5|28.58|28.5|28.51|28.43|5
1643043610000|2022-01-24 17:00:10|28.62|28.54|28.55|28.47|28.62|28.54|28.53|28.45|8
1643043620000|2022-01-24 17:00:20|28.58|28.5|28.63|28.55|28.67|28.59|28.55|28.47|3
1643043630000|2022-01-24 17:00:30|28.67|28.59|28.62|28.54|28.67|28.59|28.62|28.54|0
1643043640000|2022-01-24 17:00:40|28.6|28.52|28.54|28.46|28.61|28.53|28.5|28.42|37
1643043650000|2022-01-24 17:00:50|28.56|28.48|28.59|28.51|28.62|28.54|28.54|28.46|8
1643043660000|2022-01-24 17:01:00|28.58|28.5|28.54|28.46|28.59|28.51|28.54|28.46|2
1643043670000|2022-01-24 17:01:10|28.56|28.48|28.54|28.46|28.59|28.51|28.54|28.46|2
1643043680000|2022-01-24 17:01:20|28.51|28.43|28.54|28.46|28.54|28.46|28.49|28.41|22
1643043690000|2022-01-24 17:01:30|28.53|28.45|28.58|28.5|28.58|28.5|28.53|28.45|4
1643043700000|2022-01-24 17:01:40|28.56|28.48|28.59|28.51|28.63|28.55|28.56|28.48|1
1643043710000|2022-01-24 17:01:50|28.61|28.53|28.63|28.55|28.63|28.55|28.59|28.51|4
1643043720000|2022-01-24 17:02:00|28.64|28.56|28.61|28.53|28.64|28.56|28.59|28.51|12
1643043730000|2022-01-24 17:02:10|28.59|28.51|28.61|28.53|28.66|28.58|28.59|28.51|0
1643043740000|2022-01-24 17:02:20|28.63|28.55|28.63|28.55|28.64|28.56|28.61|28.53|2
1643043750000|2022-01-24 17:02:30|28.59|28.51|28.63|28.55|28.63|28.55|28.59|28.51|0
1643043760000|2022-01-24 17:02:40|28.6|28.52|28.63|28.55|28.63|28.55|28.6|28.52|0
1643043770000|2022-01-24 17:02:50|28.65|28.57|28.63|28.55|28.68|28.6|28.63|28.55|1
1643043780000|2022-01-24 17:03:00|28.62|28.54|28.67|28.59|28.72|28.64|28.62|28.54|3
1643043790000|2022-01-24 17:03:10|28.68|28.6|28.68|28.6|28.72|28.64|28.68|28.6|3
1643043800000|2022-01-24 17:03:20|28.7|28.62|28.7|28.62|28.72|28.64|28.68|28.6|0
1643043810000|2022-01-24 17:03:30|28.72|28.64|28.72|28.64|28.72|28.64|28.7|28.62|0
1643043820000|2022-01-24 17:03:40|28.74|28.66|28.72|28.64|28.74|28.66|28.72|28.64|0
1643043830000|2022-01-24 17:03:50|28.7|28.62|28.7|28.62|28.72|28.64|28.67|28.59|3
1643043840000|2022-01-24 17:04:00|28.72|28.64|28.72|28.64|28.77|28.69|28.67|28.59|5
1643043850000|2022-01-24 17:04:10|28.75|28.67|28.79|28.71|28.79|28.71|28.75|28.67|0
1643043860000|2022-01-24 17:04:20|28.82|28.74|28.8|28.72|28.82|28.74|28.8|28.72|1
1643043870000|2022-01-24 17:04:30|28.82|28.74|28.77|28.69|28.82|28.74|28.77|28.69|11
1643043880000|2022-01-24 17:04:40|28.8|28.72|28.8|28.72|28.82|28.74|28.79|28.71|1
1643043890000|2022-01-24 17:04:50|28.82|28.74|28.77|28.69|28.82|28.74|28.77|28.69|0
1643043900000|2022-01-24 17:05:00|28.76|28.68|28.74|28.66|28.77|28.69|28.72|28.64|34
1643043910000|2022-01-24 17:05:10|28.76|28.68|28.77|28.69|28.77|28.69|28.72|28.64|1
1643043920000|2022-01-24 17:05:20|28.81|28.73|28.82|28.74|28.86|28.78|28.81|28.73|15
1643043930000|2022-01-24 17:05:30|28.81|28.73|28.77|28.69|28.81|28.73|28.77|28.69|2
1643043940000|2022-01-24 17:05:40|28.79|28.71|28.72|28.64|28.82|28.74|28.72|28.64|2
1643043950000|2022-01-24 17:05:50|28.74|28.66|28.71|28.63|28.74|28.66|28.67|28.59|10
1643043960000|2022-01-24 17:06:00|28.69|28.61|28.77|28.69|28.77|28.69|28.67|28.59|2
1643043970000|2022-01-24 17:06:10|28.76|28.68|28.77|28.69|28.77|28.69|28.71|28.63|4
1643043980000|2022-01-24 17:06:20|28.76|28.68|28.71|28.63|28.77|28.69|28.71|28.63|1
1643043990000|2022-01-24 17:06:30|28.72|28.64|28.67|28.59|28.72|28.64|28.67|28.59|1
1643044000000|2022-01-24 17:06:40|28.62|28.54|28.59|28.51|28.64|28.56|28.59|28.51|14
1643044010000|2022-01-24 17:06:50|28.57|28.49|28.67|28.59|28.67|28.59|28.57|28.49|3
1643044020000|2022-01-24 17:07:00|28.66|28.58|28.66|28.58|28.67|28.59|28.66|28.58|0
1643044030000|2022-01-24 17:07:10|28.67|28.59|28.74|28.66|28.76|28.68|28.67|28.59|8
1643044040000|2022-01-24 17:07:20|28.76|28.68|28.76|28.68|28.76|28.68|28.71|28.63|0
1643044050000|2022-01-24 17:07:30|28.74|28.66|28.76|28.68|28.76|28.68|28.69|28.61|0
1643044060000|2022-01-24 17:07:40|28.74|28.66|28.71|28.63|28.77|28.69|28.71|28.63|0
1643044070000|2022-01-24 17:07:50|28.72|28.64|28.72|28.64|28.72|28.64|28.69|28.61|0
1643044080000|2022-01-24 17:08:00|28.76|28.68|28.76|28.68|28.76|28.68|28.72|28.64|0
1643044090000|2022-01-24 17:08:10|28.79|28.71|28.79|28.71|28.81|28.73|28.77|28.69|3
1643044100000|2022-01-24 17:08:20|28.81|28.73|28.79|28.71|28.81|28.73|28.77|28.69|3
1643044110000|2022-01-24 17:08:30|28.81|28.73|28.86|28.78|28.86|28.78|28.79|28.71|8
1643044120000|2022-01-24 17:08:40|28.87|28.79|28.87|28.79|28.87|28.79|28.86|28.78|0
1643044130000|2022-01-24 17:08:50|28.86|28.78|28.87|28.79|28.87|28.79|28.86|28.78|0
1643044140000|2022-01-24 17:09:00|28.86|28.78|28.86|28.78|28.87|28.79|28.84|28.76|6
1643044150000|2022-01-24 17:09:10|28.87|28.79|28.96|28.88|29|28.92|28.86|28.78|127
1643044160000|2022-01-24 17:09:20|28.98|28.9|28.96|28.88|28.98|28.9|28.96|28.88|3
1643044170000|2022-01-24 17:09:30|28.94|28.86|28.91|28.83|28.94|28.86|28.91|28.83|1
1643044180000|2022-01-24 17:09:40|28.93|28.85|28.96|28.88|28.96|28.88|28.91|28.83|2
1643044190000|2022-01-24 17:09:50|28.93|28.85|28.95|28.87|28.95|28.87|28.91|28.83|42
1643044200000|2022-01-24 17:10:00|28.94|28.86|28.91|28.83|28.95|28.87|28.91|28.83|41
1643044210000|2022-01-24 17:10:10|28.86|28.78|28.81|28.73|28.86|28.78|28.81|28.73|58
1643044220000|2022-01-24 17:10:20|28.82|28.74|28.82|28.74|28.86|28.78|28.81|28.73|20
1643044230000|2022-01-24 17:10:30|28.84|28.76|28.83|28.75|28.86|28.78|28.81|28.73|2
1643044240000|2022-01-24 17:10:40|28.85|28.77|28.91|28.83|28.91|28.83|28.81|28.73|13
1643044250000|2022-01-24 17:10:50|28.95|28.87|28.91|28.83|28.96|28.88|28.91|28.83|2
1643044260000|2022-01-24 17:11:00|28.94|28.86|28.88|28.8|28.96|28.88|28.88|28.8|20
1643044270000|2022-01-24 17:11:10|28.9|28.82|28.91|28.83|28.93|28.85|28.88|28.8|0
1643044280000|2022-01-24 17:11:20|28.92|28.84|28.94|28.86|28.96|28.88|28.89|28.81|62
1643044290000|2022-01-24 17:11:30|28.96|28.88|28.96|28.88|28.96|28.88|28.94|28.86|1
1643044300000|2022-01-24 17:11:40|28.98|28.9|28.96|28.88|29.01|28.93|28.96|28.88|39
1643044310000|2022-01-24 17:11:50|28.91|28.83|28.91|28.83|28.94|28.86|28.91|28.83|8
1643044320000|2022-01-24 17:12:00|28.89|28.81|28.91|28.83|28.91|28.83|28.86|28.78|0
1643044330000|2022-01-24 17:12:10|28.89|28.81|28.96|28.88|28.96|28.88|28.87|28.79|2
1643044340000|2022-01-24 17:12:20|28.97|28.89|29.05|28.97|29.05|28.97|28.96|28.88|25
1643044350000|2022-01-24 17:12:30|29.03|28.95|29.09|29.01|29.15|29.07|29.02|28.94|46
1643044360000|2022-01-24 17:12:40|29.06|28.98|29.14|29.06|29.14|29.06|29.05|28.97|51
1643044370000|2022-01-24 17:12:50|29.12|29.04|29.19|29.11|29.19|29.11|29.12|29.04|12
1643044380000|2022-01-24 17:13:00|29.18|29.1|29.13|29.05|29.18|29.1|29.09|29.01|16
1643044390000|2022-01-24 17:13:10|29.14|29.06|29.13|29.05|29.14|29.06|29.09|29.01|11
1643044400000|2022-01-24 17:13:20|29.11|29.03|29.23|29.15|29.23|29.15|29.11|29.03|15
1643044410000|2022-01-24 17:13:30|29.21|29.13|29.26|29.18|29.27|29.19|29.21|29.13|5
1643044420000|2022-01-24 17:13:40|29.24|29.16|29.31|29.23|29.32|29.24|29.23|29.15|51
1643044430000|2022-01-24 17:13:50|29.27|29.19|29.31|29.23|29.31|29.23|29.27|29.19|8
1643044440000|2022-01-24 17:14:00|29.29|29.21|29.31|29.23|29.31|29.23|29.27|29.19|2
1643044450000|2022-01-24 17:14:10|29.29|29.21|29.26|29.18|29.29|29.21|29.26|29.18|1
1643044460000|2022-01-24 17:14:20|29.24|29.16|29.19|29.11|29.24|29.16|29.19|29.11|1
1643044470000|2022-01-24 17:14:30|29.21|29.13|29.19|29.11|29.22|29.14|29.17|29.09|40
1643044480000|2022-01-24 17:14:40|29.18|29.1|29.24|29.16|29.26|29.18|29.18|29.1|35
1643044490000|2022-01-24 17:14:50|29.26|29.18|29.18|29.1|29.26|29.18|29.13|29.05|26
1643044500000|2022-01-24 17:15:00|29.19|29.11|29.24|29.16|29.27|29.19|29.18|29.1|0
1643044510000|2022-01-24 17:15:10|29.26|29.18|29.31|29.23|29.31|29.23|29.22|29.14|4
1643044520000|2022-01-24 17:15:20|29.32|29.24|29.4|29.32|29.4|29.32|29.31|29.23|170
1643044530000|2022-01-24 17:15:30|29.45|29.37|29.52|29.44|29.52|29.44|29.44|29.36|36
1643044540000|2022-01-24 17:15:40|29.54|29.46|29.54|29.46|29.56|29.48|29.52|29.44|43
1643044550000|2022-01-24 17:15:50|29.53|29.45|29.52|29.44|29.57|29.49|29.52|29.44|66
1643044560000|2022-01-24 17:16:00|29.56|29.48|29.6|29.52|29.6|29.52|29.56|29.48|71
1643044570000|2022-01-24 17:16:10|29.58|29.5|29.6|29.52|29.6|29.52|29.55|29.47|23
1643044580000|2022-01-24 17:16:20|29.58|29.5|29.51|29.43|29.6|29.52|29.5|29.42|151
1643044590000|2022-01-24 17:16:30|29.52|29.44|29.6|29.52|29.6|29.52|29.52|29.44|7
1643044600000|2022-01-24 17:16:40|29.58|29.5|29.58|29.5|29.6|29.52|29.58|29.5|4
1643044610000|2022-01-24 17:16:50|29.6|29.52|29.56|29.48|29.6|29.52|29.56|29.48|1
1643044620000|2022-01-24 17:17:00|29.58|29.5|29.58|29.5|29.6|29.52|29.55|29.47|11
1643044630000|2022-01-24 17:17:10|29.6|29.52|29.62|29.54|29.62|29.54|29.55|29.47|0
1643044640000|2022-01-24 17:17:20|29.6|29.52|29.64|29.56|29.66|29.58|29.6|29.52|7
1643044650000|2022-01-24 17:17:30|29.66|29.58|29.74|29.66|29.76|29.68|29.66|29.58|8
1643044660000|2022-01-24 17:17:40|29.7|29.62|29.74|29.66|29.74|29.66|29.7|29.62|6
1643044670000|2022-01-24 17:17:50|29.76|29.68|29.75|29.67|29.77|29.69|29.75|29.67|11
1643044680000|2022-01-24 17:18:00|29.72|29.64|29.58|29.5|29.72|29.64|29.56|29.48|59
1643044690000|2022-01-24 17:18:10|29.6|29.52|29.6|29.52|29.62|29.54|29.55|29.47|0
1643044700000|2022-01-24 17:18:20|29.62|29.54|29.57|29.49|29.62|29.54|29.55|29.47|15
1643044710000|2022-01-24 17:18:30|29.59|29.51|29.64|29.56|29.69|29.61|29.57|29.49|4
1643044720000|2022-01-24 17:18:40|29.62|29.54|29.69|29.61|29.69|29.61|29.62|29.54|1
1643044730000|2022-01-24 17:18:50|29.67|29.59|29.64|29.56|29.74|29.66|29.64|29.56|0
1643044740000|2022-01-24 17:19:00|29.65|29.57|29.57|29.49|29.67|29.59|29.53|29.45|0
1643044750000|2022-01-24 17:19:10|29.6|29.52|29.67|29.59|29.67|29.59|29.55|29.47|1
1643044760000|2022-01-24 17:19:20|29.65|29.57|29.65|29.57|29.7|29.62|29.62|29.54|1
1643044770000|2022-01-24 17:19:30|29.64|29.56|29.62|29.54|29.69|29.61|29.6|29.52|6
1643044780000|2022-01-24 17:19:40|29.64|29.56|29.62|29.54|29.65|29.57|29.6|29.52|2
1643044790000|2022-01-24 17:19:50|29.64|29.56|29.65|29.57|29.69|29.61|29.64|29.56|7
1643044800000|2022-01-24 17:20:00|29.67|29.59|29.74|29.66|29.79|29.71|29.67|29.59|8
1643044810000|2022-01-24 17:20:10|29.72|29.64|29.55|29.47|29.74|29.66|29.55|29.47|0
1643044820000|2022-01-24 17:20:20|29.58|29.5|29.65|29.57|29.65|29.57|29.58|29.5|36
1643044830000|2022-01-24 17:20:30|29.66|29.58|29.62|29.54|29.71|29.63|29.62|29.54|1
1643044840000|2022-01-24 17:20:40|29.64|29.56|29.65|29.57|29.68|29.6|29.62|29.54|1
1643044850000|2022-01-24 17:20:50|29.63|29.55|29.71|29.63|29.71|29.63|29.63|29.55|1
1643044860000|2022-01-24 17:21:00|29.73|29.65|29.7|29.62|29.8|29.72|29.7|29.62|7
1643044870000|2022-01-24 17:21:10|29.75|29.67|29.66|29.58|29.77|29.69|29.62|29.54|5
1643044880000|2022-01-24 17:21:20|29.64|29.56|29.58|29.5|29.64|29.56|29.58|29.5|3
1643044890000|2022-01-24 17:21:30|29.62|29.54|29.56|29.48|29.62|29.54|29.55|29.47|6
1643044900000|2022-01-24 17:21:40|29.58|29.5|29.58|29.5|29.58|29.5|29.55|29.47|5
1643044910000|2022-01-24 17:21:50|29.6|29.52|29.55|29.47|29.6|29.52|29.55|29.47|1
1643044920000|2022-01-24 17:22:00|29.56|29.48|29.52|29.44|29.58|29.5|29.48|29.4|51
1643044930000|2022-01-24 17:22:10|29.51|29.43|29.54|29.46|29.56|29.48|29.51|29.43|49
1643044940000|2022-01-24 17:22:20|29.53|29.45|29.59|29.51|29.61|29.53|29.52|29.44|0
1643044950000|2022-01-24 17:22:30|29.58|29.5|29.56|29.48|29.61|29.53|29.55|29.47|1
1643044960000|2022-01-24 17:22:40|29.58|29.5|29.6|29.52|29.65|29.57|29.58|29.5|7
1643044970000|2022-01-24 17:22:50|29.58|29.5|29.58|29.5|29.6|29.52|29.52|29.44|1
1643044980000|2022-01-24 17:23:00|29.59|29.51|29.62|29.54|29.66|29.58|29.58|29.5|0
1643044990000|2022-01-24 17:23:10|29.65|29.57|29.66|29.58|29.66|29.58|29.62|29.54|0
1643045000000|2022-01-24 17:23:20|29.64|29.56|29.63|29.55|29.66|29.58|29.63|29.55|0
1643045010000|2022-01-24 17:23:30|29.65|29.57|29.66|29.58|29.68|29.6|29.63|29.55|11
1643045020000|2022-01-24 17:23:40|29.68|29.6|29.66|29.58|29.7|29.62|29.62|29.54|0
1643045030000|2022-01-24 17:23:50|29.68|29.6|29.75|29.67|29.76|29.68|29.68|29.6|1
1643045040000|2022-01-24 17:24:00|29.76|29.68|29.75|29.67|29.8|29.72|29.75|29.67|3
1643045050000|2022-01-24 17:24:10|29.78|29.7|29.83|29.75|29.85|29.77|29.78|29.7|1
1643045060000|2022-01-24 17:24:20|29.85|29.77|29.9|29.82|29.9|29.82|29.81|29.73|15
1643045070000|2022-01-24 17:24:30|29.87|29.79|29.89|29.81|29.9|29.82|29.85|29.77|11
1643045080000|2022-01-24 17:24:40|29.87|29.79|29.85|29.77|29.9|29.82|29.8|29.72|19
1643045090000|2022-01-24 17:24:50|29.87|29.79|29.89|29.81|29.93|29.85|29.87|29.79|103
1643045100000|2022-01-24 17:25:00|29.87|29.79|29.94|29.86|30.02|29.94|29.85|29.77|11
1643045110000|2022-01-24 17:25:10|29.97|29.89|29.99|29.91|30.02|29.94|29.94|29.86|4
1643045120000|2022-01-24 17:25:20|30|29.92|30.13|30.05|30.14|30.06|29.99|29.91|37
1643045130000|2022-01-24 17:25:30|30.12|30.04|30.17|30.09|30.17|30.09|30.12|30.04|21
1643045140000|2022-01-24 17:25:40|||||||||9
1643045150000|2022-01-24 17:25:50|30.16|30.08|30.08|30|30.16|30.08|30.08|30|87
1643045160000|2022-01-24 17:26:00|30.09|30.01|30.15|30.07|30.17|30.09|30.09|30.01|12
1643045170000|2022-01-24 17:26:10|30.13|30.05|29.96|29.88|30.13|30.05|29.94|29.86|1
1643045180000|2022-01-24 17:26:20|29.98|29.9|30.04|29.96|30.04|29.96|29.94|29.86|13
1643045190000|2022-01-24 17:26:30|30.05|29.97|30.09|30.01|30.09|30.01|30.02|29.94|1
1643045200000|2022-01-24 17:26:40|30.1|30.02|29.99|29.91|30.1|30.02|29.99|29.91|0
1643045210000|2022-01-24 17:26:50|29.97|29.89|29.99|29.91|29.99|29.91|29.9|29.82|0
1643045220000|2022-01-24 17:27:00|30.01|29.93|29.89|29.81|30.01|29.93|29.89|29.81|8
1643045230000|2022-01-24 17:27:10|29.92|29.84|29.9|29.82|29.99|29.91|29.89|29.81|0
1643045240000|2022-01-24 17:27:20|29.89|29.81|29.92|29.84|29.94|29.86|29.89|29.81|1
1643045250000|2022-01-24 17:27:30|29.91|29.83|29.89|29.81|29.94|29.86|29.86|29.78|18
1643045260000|2022-01-24 17:27:40|29.86|29.78|29.82|29.74|29.89|29.81|29.8|29.72|67
1643045270000|2022-01-24 17:27:50|29.84|29.76|29.7|29.62|29.84|29.76|29.7|29.62|21
1643045280000|2022-01-24 17:28:00|29.71|29.63|29.65|29.57|29.71|29.63|29.65|29.57|3
1643045290000|2022-01-24 17:28:10|29.63|29.55|29.58|29.5|29.65|29.57|29.55|29.47|9
1643045300000|2022-01-24 17:28:20|29.6|29.52|29.5|29.42|29.6|29.52|29.5|29.42|19
1643045310000|2022-01-24 17:28:30|29.46|29.38|29.5|29.42|29.5|29.42|29.46|29.38|31
1643045320000|2022-01-24 17:28:40|29.49|29.41|29.43|29.35|29.5|29.42|29.43|29.35|14
1643045330000|2022-01-24 17:28:50|29.45|29.37|29.5|29.42|29.5|29.42|29.43|29.35|4
1643045340000|2022-01-24 17:29:00|29.48|29.4|29.59|29.51|29.59|29.51|29.45|29.37|3
1643045350000|2022-01-24 17:29:10|29.6|29.52|29.67|29.59|29.67|29.59|29.59|29.51|0
1643045360000|2022-01-24 17:29:20|29.69|29.61|29.69|29.61|29.69|29.61|29.65|29.57|10
1643045370000|2022-01-24 17:29:30|29.71|29.63|29.68|29.6|29.71|29.63|29.66|29.58|47
1643045380000|2022-01-24 17:29:40|29.66|29.58|29.68|29.6|29.69|29.61|29.65|29.57|18
1643045390000|2022-01-24 17:29:50|29.69|29.61|29.59|29.51|29.69|29.61|29.54|29.46|11
1643045400000|2022-01-24 17:30:00|29.6|29.52|29.6|29.52|29.68|29.6|29.59|29.51|3
1643045410000|2022-01-24 17:30:10|29.59|29.51|29.5|29.42|29.64|29.56|29.47|29.39|1
1643045420000|2022-01-24 17:30:20|29.54|29.46|29.52|29.44|29.54|29.46|29.47|29.39|4
1643045430000|2022-01-24 17:30:30|29.5|29.42|29.54|29.46|29.54|29.46|29.49|29.41|1
1643045440000|2022-01-24 17:30:40|29.55|29.47|29.59|29.51|29.62|29.54|29.55|29.47|1
1643045450000|2022-01-24 17:30:50|29.64|29.56|29.77|29.69|29.77|29.69|29.62|29.54|0
1643045460000|2022-01-24 17:31:00|29.75|29.67|29.7|29.62|29.77|29.69|29.69|29.61|8
1643045470000|2022-01-24 17:31:10|29.69|29.61|29.75|29.67|29.77|29.69|29.69|29.61|4
1643045480000|2022-01-24 17:31:20|29.74|29.66|29.73|29.65|29.78|29.7|29.71|29.63|2
1643045490000|2022-01-24 17:31:30|29.69|29.61|29.64|29.56|29.73|29.65|29.64|29.56|2
1643045500000|2022-01-24 17:31:40|29.59|29.51|29.57|29.49|29.64|29.56|29.52|29.44|2
1643045510000|2022-01-24 17:31:50|29.55|29.47|29.47|29.39|29.55|29.47|29.45|29.37|1
1643045520000|2022-01-24 17:32:00|29.48|29.4|29.52|29.44|29.59|29.51|29.47|29.39|2
1643045530000|2022-01-24 17:32:10|29.5|29.42|29.55|29.47|29.55|29.47|29.45|29.37|1
1643045540000|2022-01-24 17:32:20|29.53|29.45|29.57|29.49|29.6|29.52|29.53|29.45|1
1643045550000|2022-01-24 17:32:30|29.55|29.47|29.59|29.51|29.64|29.56|29.55|29.47|1
1643045560000|2022-01-24 17:32:40|29.62|29.54|29.59|29.51|29.64|29.56|29.55|29.47|18
1643045570000|2022-01-24 17:32:50|29.6|29.52|29.57|29.49|29.64|29.56|29.57|29.49|0
1643045580000|2022-01-24 17:33:00|29.55|29.47|29.45|29.37|29.55|29.47|29.43|29.35|5
1643045590000|2022-01-24 17:33:10|29.48|29.4|29.5|29.42|29.5|29.42|29.41|29.33|5
1643045600000|2022-01-24 17:33:20|29.51|29.43|29.48|29.4|29.51|29.43|29.45|29.37|6
1643045610000|2022-01-24 17:33:30|29.5|29.42|29.46|29.38|29.55|29.47|29.46|29.38|8
1643045620000|2022-01-24 17:33:40|29.48|29.4|29.37|29.29|29.48|29.4|29.32|29.24|0
1643045630000|2022-01-24 17:33:50|29.38|29.3|29.43|29.35|29.43|29.35|29.37|29.29|6
1643045640000|2022-01-24 17:34:00|29.45|29.37|29.45|29.37|29.5|29.42|29.45|29.37|0
1643045650000|2022-01-24 17:34:10|29.43|29.35|29.43|29.35|29.46|29.38|29.41|29.33|0
1643045660000|2022-01-24 17:34:20|29.45|29.37|29.48|29.4|29.5|29.42|29.43|29.35|3
1643045670000|2022-01-24 17:34:30|29.47|29.39|29.51|29.43|29.51|29.43|29.46|29.38|0
1643045680000|2022-01-24 17:34:40|29.5|29.42|29.51|29.43|29.53|29.45|29.5|29.42|28
1643045690000|2022-01-24 17:34:50|29.53|29.45|29.46|29.38|29.58|29.5|29.46|29.38|12
1643045700000|2022-01-24 17:35:00|29.5|29.42|29.51|29.43|29.53|29.45|29.48|29.4|3
1643045710000|2022-01-24 17:35:10|29.48|29.4|29.49|29.41|29.51|29.43|29.46|29.38|6
1643045720000|2022-01-24 17:35:20|29.51|29.43|29.56|29.48|29.6|29.52|29.51|29.43|7
1643045730000|2022-01-24 17:35:30|29.54|29.46|29.61|29.53|29.61|29.53|29.54|29.46|0
1643045740000|2022-01-24 17:35:40|29.63|29.55|29.67|29.59|29.7|29.62|29.6|29.52|2
1643045750000|2022-01-24 17:35:50|29.68|29.6|29.69|29.61|29.7|29.62|29.63|29.55|0
1643045760000|2022-01-24 17:36:00|29.7|29.62|29.74|29.66|29.75|29.67|29.65|29.57|5
1643045770000|2022-01-24 17:36:10|29.75|29.67|29.7|29.62|29.79|29.71|29.67|29.59|12
1643045780000|2022-01-24 17:36:20|29.72|29.64|29.7|29.62|29.79|29.71|29.7|29.62|8
1643045790000|2022-01-24 17:36:30|29.72|29.64|29.75|29.67|29.79|29.71|29.7|29.62|2
1643045800000|2022-01-24 17:36:40|29.77|29.69|29.8|29.72|29.8|29.72|29.75|29.67|37
1643045810000|2022-01-24 17:36:50|29.79|29.71|29.75|29.67|29.8|29.72|29.71|29.63|9
1643045820000|2022-01-24 17:37:00|29.77|29.69|29.65|29.57|29.77|29.69|29.63|29.55|5
1643045830000|2022-01-24 17:37:10|29.68|29.6|29.77|29.69|29.8|29.72|29.68|29.6|5
1643045840000|2022-01-24 17:37:20|29.79|29.71|29.8|29.72|29.89|29.81|29.79|29.71|12
1643045850000|2022-01-24 17:37:30|29.82|29.74|29.7|29.62|29.85|29.77|29.7|29.62|2
1643045860000|2022-01-24 17:37:40|29.72|29.64|29.79|29.71|29.8|29.72|29.72|29.64|1
1643045870000|2022-01-24 17:37:50|29.8|29.72|29.82|29.74|29.89|29.81|29.77|29.69|4
1643045880000|2022-01-24 17:38:00|29.84|29.76|29.87|29.79|29.89|29.81|29.8|29.72|6
1643045890000|2022-01-24 17:38:10|29.85|29.77|29.8|29.72|29.85|29.77|29.8|29.72|1
1643045900000|2022-01-24 17:38:20|29.82|29.74|29.84|29.76|29.9|29.82|29.8|29.72|6
1643045910000|2022-01-24 17:38:30|29.85|29.77|29.89|29.81|29.9|29.82|29.85|29.77|1
1643045920000|2022-01-24 17:38:40|29.9|29.82|29.85|29.77|29.9|29.82|29.82|29.74|0
1643045930000|2022-01-24 17:38:50|29.84|29.76|29.79|29.71|29.85|29.77|29.79|29.71|0
1643045940000|2022-01-24 17:39:00|29.82|29.74|29.87|29.79|29.89|29.81|29.79|29.71|0
1643045950000|2022-01-24 17:39:10|29.89|29.81|29.89|29.81|29.89|29.81|29.84|29.76|0
1643045960000|2022-01-24 17:39:20|29.87|29.79|29.79|29.71|29.92|29.84|29.79|29.71|0
1643045970000|2022-01-24 17:39:30|29.75|29.67|29.69|29.61|29.75|29.67|29.64|29.56|4
1643045980000|2022-01-24 17:39:40|29.67|29.59|29.61|29.53|29.69|29.61|29.6|29.52|2
1643045990000|2022-01-24 17:39:50|29.6|29.52|29.58|29.5|29.65|29.57|29.56|29.48|2
1643046000000|2022-01-24 17:40:00|29.6|29.52|29.65|29.57|29.69|29.61|29.6|29.52|2
1643046010000|2022-01-24 17:40:10|29.62|29.54|29.8|29.72|29.84|29.76|29.6|29.52|7
1643046020000|2022-01-24 17:40:20|29.82|29.74|29.79|29.71|29.84|29.76|29.77|29.69|2
1643046030000|2022-01-24 17:40:30|29.8|29.72|29.82|29.74|29.84|29.76|29.74|29.66|15
1643046040000|2022-01-24 17:40:40|29.84|29.76|29.75|29.67|29.84|29.76|29.75|29.67|5
1643046050000|2022-01-24 17:40:50|29.77|29.69|29.79|29.71|29.8|29.72|29.74|29.66|2
1643046060000|2022-01-24 17:41:00|29.82|29.74|29.77|29.69|29.84|29.76|29.75|29.67|7
1643046070000|2022-01-24 17:41:10|29.79|29.71|29.89|29.81|29.89|29.81|29.75|29.67|0
1643046080000|2022-01-24 17:41:20|29.87|29.79|29.75|29.67|29.89|29.81|29.75|29.67|1
1643046090000|2022-01-24 17:41:30|29.74|29.66|29.7|29.62|29.74|29.66|29.65|29.57|7
1643046100000|2022-01-24 17:41:40|29.68|29.6|29.67|29.59|29.7|29.62|29.61|29.53|3
1643046110000|2022-01-24 17:41:50|29.7|29.62|29.65|29.57|29.7|29.62|29.61|29.53|0
1643046120000|2022-01-24 17:42:00|29.67|29.59|29.55|29.47|29.69|29.61|29.55|29.47|4
1643046130000|2022-01-24 17:42:10|29.57|29.49|29.42|29.34|29.57|29.49|29.41|29.33|5
1643046140000|2022-01-24 17:42:20|29.44|29.36|29.32|29.24|29.46|29.38|29.31|29.23|7
1643046150000|2022-01-24 17:42:30|29.31|29.23|29.25|29.17|29.32|29.24|29.22|29.14|7
1643046160000|2022-01-24 17:42:40|29.27|29.19|29.24|29.16|29.27|29.19|29.19|29.11|3
1643046170000|2022-01-24 17:42:50|29.25|29.17|29.24|29.16|29.3|29.22|29.22|29.14|3
1643046180000|2022-01-24 17:43:00|29.27|29.19|29.19|29.11|29.27|29.19|29.14|29.06|4
1643046190000|2022-01-24 17:43:10|29.21|29.13|29.24|29.16|29.24|29.16|29.15|29.07|10
1643046200000|2022-01-24 17:43:20|29.25|29.17|29.3|29.22|29.34|29.26|29.25|29.17|8
1643046210000|2022-01-24 17:43:30|29.31|29.23|29.24|29.16|29.31|29.23|29.2|29.12|8
1643046220000|2022-01-24 17:43:40|29.25|29.17|29.19|29.11|29.26|29.18|29.15|29.07|15
1643046230000|2022-01-24 17:43:50|29.17|29.09|29.24|29.16|29.24|29.16|29.15|29.07|3
1643046240000|2022-01-24 17:44:00|29.28|29.2|29.24|29.16|29.29|29.21|29.22|29.14|3
1643046250000|2022-01-24 17:44:10|29.22|29.14|29.14|29.06|29.26|29.18|29.14|29.06|2
1643046260000|2022-01-24 17:44:20|29.16|29.08|29.23|29.15|29.26|29.18|29.16|29.08|0
1643046270000|2022-01-24 17:44:30|29.24|29.16|29.28|29.2|29.28|29.2|29.21|29.13|0
1643046280000|2022-01-24 17:44:40|29.26|29.18|29.28|29.2|29.33|29.25|29.23|29.15|2
1643046290000|2022-01-24 17:44:50|29.3|29.22|29.18|29.1|29.32|29.24|29.18|29.1|4
1643046300000|2022-01-24 17:45:00|29.2|29.12|29.23|29.15|29.23|29.15|29.14|29.06|5
1643046310000|2022-01-24 17:45:10|29.2|29.12|29.21|29.13|29.23|29.15|29.16|29.08|0
1643046320000|2022-01-24 17:45:20|29.18|29.1|29.14|29.06|29.2|29.12|29.13|29.05|0
1643046330000|2022-01-24 17:45:30|29.13|29.05|29.14|29.06|29.18|29.1|29.09|29.01|1
1643046340000|2022-01-24 17:45:40|29.16|29.08|29.14|29.06|29.19|29.11|29.14|29.06|0
1643046350000|2022-01-24 17:45:50|29.16|29.08|29.23|29.15|29.26|29.18|29.16|29.08|8
1643046360000|2022-01-24 17:46:00|29.21|29.13|29.08|29|29.23|29.15|29.04|28.96|14
1643046370000|2022-01-24 17:46:10|29.1|29.02|29.11|29.03|29.12|29.04|29.08|29|0
1643046380000|2022-01-24 17:46:20|29.09|29.01|29.09|29.01|29.09|29.01|29.04|28.96|3
1643046390000|2022-01-24 17:46:30|29.11|29.03|29.18|29.1|29.19|29.11|29.11|29.03|3
1643046400000|2022-01-24 17:46:40|29.19|29.11|29.07|28.99|29.19|29.11|29.07|28.99|1
1643046410000|2022-01-24 17:46:50|29.09|29.01|29.07|28.99|29.14|29.06|29.07|28.99|0
1643046420000|2022-01-24 17:47:00|29.1|29.02|29.05|28.97|29.1|29.02|29.05|28.97|1
1643046430000|2022-01-24 17:47:10|29.03|28.95|28.98|28.9|29.05|28.97|28.98|28.9|0
1643046440000|2022-01-24 17:47:20|29|28.92|29.05|28.97|29.05|28.97|29|28.92|5
1643046450000|2022-01-24 17:47:30|29.07|28.99|29.07|28.99|29.09|29.01|29.05|28.97|3
1643046460000|2022-01-24 17:47:40|29.09|29.01|28.97|28.89|29.09|29.01|28.97|28.89|0
1643046470000|2022-01-24 17:47:50|28.98|28.9|29.02|28.94|29.05|28.97|28.95|28.87|23
1643046480000|2022-01-24 17:48:00|29.04|28.96|29.1|29.02|29.1|29.02|29.04|28.96|0
1643046490000|2022-01-24 17:48:10|29.06|28.98|29.12|29.04|29.14|29.06|29.06|28.98|1
1643046500000|2022-01-24 17:48:20|29.14|29.06|29.12|29.04|29.15|29.07|29.1|29.02|0
1643046510000|2022-01-24 17:48:30|29.14|29.06|29.2|29.12|29.21|29.13|29.12|29.04|1
1643046520000|2022-01-24 17:48:40|29.18|29.1|29.09|29.01|29.18|29.1|29.06|28.98|2
1643046530000|2022-01-24 17:48:50|29.07|28.99|29.05|28.97|29.09|29.01|29.01|28.93|1
1643046540000|2022-01-24 17:49:00|29|28.92|29.05|28.97|29.05|28.97|29|28.92|3
1643046550000|2022-01-24 17:49:10|29.01|28.93|29.02|28.94|29.05|28.97|28.98|28.9|1
1643046560000|2022-01-24 17:49:20|29|28.92|29.07|28.99|29.1|29.02|29|28.92|1
1643046570000|2022-01-24 17:49:30|29.05|28.97|29.12|29.04|29.14|29.06|29.05|28.97|1
1643046580000|2022-01-24 17:49:40|29.1|29.02|29.1|29.02|29.12|29.04|29.07|28.99|0
1643046590000|2022-01-24 17:49:50|29.08|29|29.05|28.97|29.12|29.04|29.03|28.95|0
1643046600000|2022-01-24 17:50:00|29.08|29|29.17|29.09|29.2|29.12|29.08|29|0
1643046610000|2022-01-24 17:50:10|29.15|29.07|29.29|29.21|29.3|29.22|29.15|29.07|5
1643046620000|2022-01-24 17:50:20|29.27|29.19|29.15|29.07|29.27|29.19|29.15|29.07|1
1643046630000|2022-01-24 17:50:30|29.17|29.09|29.12|29.04|29.2|29.12|29.05|28.97|0
1643046640000|2022-01-24 17:50:40|29.1|29.02|29.16|29.08|29.19|29.11|29.1|29.02|0
1643046650000|2022-01-24 17:50:50|29.18|29.1|29.13|29.05|29.19|29.11|29.13|29.05|0
1643046660000|2022-01-24 17:51:00|29.1|29.02|29.04|28.96|29.13|29.05|29|28.92|1
1643046670000|2022-01-24 17:51:10|29.05|28.97|28.95|28.87|29.05|28.97|28.95|28.87|6
1643046680000|2022-01-24 17:51:20|28.91|28.83|28.83|28.75|28.91|28.83|28.81|28.73|35
1643046690000|2022-01-24 17:51:30|28.81|28.73|28.86|28.78|28.88|28.8|28.81|28.73|29
1643046700000|2022-01-24 17:51:40|28.87|28.79|28.84|28.76|28.87|28.79|28.84|28.76|3
1643046710000|2022-01-24 17:51:50|28.86|28.78|28.76|28.68|28.87|28.79|28.76|28.68|15
1643046720000|2022-01-24 17:52:00|28.77|28.69|28.86|28.78|28.86|28.78|28.76|28.68|3
1643046730000|2022-01-24 17:52:10|28.84|28.76|28.84|28.76|28.86|28.78|28.79|28.71|0
1643046740000|2022-01-24 17:52:20|28.82|28.74|28.84|28.76|28.86|28.78|28.81|28.73|0
1643046750000|2022-01-24 17:52:30|28.86|28.78|28.73|28.65|28.86|28.78|28.71|28.63|16
1643046760000|2022-01-24 17:52:40|28.71|28.63|28.71|28.63|28.76|28.68|28.71|28.63|0
1643046770000|2022-01-24 17:52:50|28.69|28.61|28.63|28.55|28.71|28.63|28.61|28.53|24
1643046780000|2022-01-24 17:53:00|28.66|28.58|28.71|28.63|28.76|28.68|28.66|28.58|2
1643046790000|2022-01-24 17:53:10|28.73|28.65|28.68|28.6|28.73|28.65|28.66|28.58|2
1643046800000|2022-01-24 17:53:20|28.66|28.58|28.71|28.63|28.76|28.68|28.66|28.58|1
1643046810000|2022-01-24 17:53:30|28.76|28.68|28.66|28.58|28.76|28.68|28.66|28.58|11
1643046820000|2022-01-24 17:53:40|28.64|28.56|28.71|28.63|28.71|28.63|28.63|28.55|13
1643046830000|2022-01-24 17:53:50|28.73|28.65|28.67|28.59|28.76|28.68|28.66|28.58|0
1643046840000|2022-01-24 17:54:00|28.69|28.61|28.67|28.59|28.72|28.64|28.65|28.57|2
1643046850000|2022-01-24 17:54:10|28.65|28.57|28.58|28.5|28.67|28.59|28.58|28.5|5
1643046860000|2022-01-24 17:54:20|28.57|28.49|28.55|28.47|28.58|28.5|28.53|28.45|1
1643046870000|2022-01-24 17:54:30|28.57|28.49|28.48|28.4|28.58|28.5|28.47|28.39|11
1643046880000|2022-01-24 17:54:40|28.49|28.41|28.52|28.44|28.52|28.44|28.47|28.39|2
1643046890000|2022-01-24 17:54:50|28.49|28.41|28.47|28.39|28.52|28.44|28.42|28.34|3
1643046900000|2022-01-24 17:55:00|28.49|28.41|28.57|28.49|28.58|28.5|28.48|28.4|9
1643046910000|2022-01-24 17:55:10|28.58|28.5|28.46|28.38|28.58|28.5|28.46|28.38|3
1643046920000|2022-01-24 17:55:20|28.48|28.4|28.46|28.38|28.5|28.42|28.45|28.37|4
1643046930000|2022-01-24 17:55:30|28.48|28.4|28.4|28.32|28.48|28.4|28.4|28.32|8
1643046940000|2022-01-24 17:55:40|28.42|28.34|28.34|28.26|28.43|28.35|28.32|28.24|7
1643046950000|2022-01-24 17:55:50|28.37|28.29|28.31|28.23|28.37|28.29|28.28|28.2|40
1643046960000|2022-01-24 17:56:00|28.33|28.25|28.36|28.28|28.39|28.31|28.33|28.25|0
1643046970000|2022-01-24 17:56:10|28.38|28.3|28.36|28.28|28.43|28.35|28.34|28.26|5
1643046980000|2022-01-24 17:56:20|28.34|28.26|28.38|28.3|28.43|28.35|28.31|28.23|9
1643046990000|2022-01-24 17:56:30|28.36|28.28|28.29|28.21|28.39|28.31|28.29|28.21|4
1643047000000|2022-01-24 17:56:40|28.27|28.19|28.34|28.26|28.34|28.26|28.27|28.19|3
1643047010000|2022-01-24 17:56:50|28.31|28.23|28.34|28.26|28.34|28.26|28.29|28.21|1
1643047020000|2022-01-24 17:57:00|28.36|28.28|28.44|28.36|28.44|28.36|28.34|28.26|10
1643047030000|2022-01-24 17:57:10|28.43|28.35|28.43|28.35|28.44|28.36|28.39|28.31|4
1643047040000|2022-01-24 17:57:20|28.44|28.36|28.36|28.28|28.44|28.36|28.34|28.26|0
1643047050000|2022-01-24 17:57:30|28.34|28.26|28.44|28.36|28.44|28.36|28.34|28.26|4
1643047060000|2022-01-24 17:57:40|28.43|28.35|28.44|28.36|28.48|28.4|28.41|28.33|0
1643047070000|2022-01-24 17:57:50|28.48|28.4|28.51|28.43|28.52|28.44|28.46|28.38|10
1643047080000|2022-01-24 17:58:00|28.53|28.45|28.53|28.45|28.56|28.48|28.51|28.43|2
1643047090000|2022-01-24 17:58:10|28.49|28.41|28.44|28.36|28.5|28.42|28.44|28.36|6
1643047100000|2022-01-24 17:58:20|28.43|28.35|28.48|28.4|28.48|28.4|28.43|28.35|2
1643047110000|2022-01-24 17:58:30|28.46|28.38|28.54|28.46|28.54|28.46|28.46|28.38|2
1643047120000|2022-01-24 17:58:40|28.53|28.45|28.58|28.5|28.58|28.5|28.51|28.43|0
1643047130000|2022-01-24 17:58:50|28.61|28.53|28.63|28.55|28.63|28.55|28.61|28.53|0
1643047140000|2022-01-24 17:59:00|28.61|28.53|28.53|28.45|28.61|28.53|28.51|28.43|4
1643047150000|2022-01-24 17:59:10|28.51|28.43|28.68|28.6|28.68|28.6|28.51|28.43|3
1643047160000|2022-01-24 17:59:20|28.64|28.56|28.68|28.6|28.68|28.6|28.64|28.56|7
1643047170000|2022-01-24 17:59:30|28.7|28.62|28.73|28.65|28.73|28.65|28.68|28.6|0
1643047180000|2022-01-24 17:59:40|28.71|28.63|28.73|28.65|28.73|28.65|28.66|28.58|0
1643047190000|2022-01-24 17:59:50|28.77|28.69|28.72|28.64|28.77|28.69|28.68|28.6|16
1643047200000|2022-01-24 18:00:00|28.74|28.66|28.63|28.55|28.74|28.66|28.63|28.55|0
1643047210000|2022-01-24 18:00:10|28.59|28.51|28.58|28.5|28.63|28.55|28.53|28.45|4
1643047220000|2022-01-24 18:00:20|28.6|28.52|28.63|28.55|28.64|28.56|28.6|28.52|4
1643047230000|2022-01-24 18:00:30|28.64|28.56|28.67|28.59|28.72|28.64|28.62|28.54|2
1643047240000|2022-01-24 18:00:40|28.64|28.56|28.64|28.56|28.69|28.61|28.63|28.55|1
1643047250000|2022-01-24 18:00:50|28.65|28.57|28.62|28.54|28.65|28.57|28.62|28.54|1
1643047260000|2022-01-24 18:01:00|28.64|28.56|28.72|28.64|28.77|28.69|28.64|28.56|10
1643047270000|2022-01-24 18:01:10|28.73|28.65|28.73|28.65|28.82|28.74|28.72|28.64|7
1643047280000|2022-01-24 18:01:20|28.74|28.66|28.78|28.7|28.79|28.71|28.74|28.66|1
1643047290000|2022-01-24 18:01:30|28.77|28.69|28.82|28.74|28.83|28.75|28.77|28.69|0
1643047300000|2022-01-24 18:01:40|28.79|28.71|28.81|28.73|28.82|28.74|28.77|28.69|0
1643047310000|2022-01-24 18:01:50|28.82|28.74|28.83|28.75|28.87|28.79|28.82|28.74|5
1643047320000|2022-01-24 18:02:00|28.84|28.76|28.78|28.7|28.87|28.79|28.78|28.7|2
1643047330000|2022-01-24 18:02:10|28.8|28.72|28.77|28.69|28.82|28.74|28.72|28.64|2
1643047340000|2022-01-24 18:02:20|28.78|28.7|28.83|28.75|28.87|28.79|28.73|28.65|3
1643047350000|2022-01-24 18:02:30|28.84|28.76|28.83|28.75|28.89|28.81|28.83|28.75|1
1643047360000|2022-01-24 18:02:40|28.84|28.76|28.78|28.7|28.87|28.79|28.78|28.7|3
1643047370000|2022-01-24 18:02:50|28.8|28.72|28.71|28.63|28.82|28.74|28.69|28.61|11
1643047380000|2022-01-24 18:03:00|28.73|28.65|28.78|28.7|28.78|28.7|28.71|28.63|0
1643047390000|2022-01-24 18:03:10|28.82|28.74|28.83|28.75|28.83|28.75|28.76|28.68|1
1643047400000|2022-01-24 18:03:20|28.8|28.72|28.78|28.7|28.83|28.75|28.78|28.7|1
1643047410000|2022-01-24 18:03:30|28.8|28.72|28.78|28.7|28.83|28.75|28.78|28.7|0
1643047420000|2022-01-24 18:03:40|28.77|28.69|28.81|28.73|28.83|28.75|28.76|28.68|0
1643047430000|2022-01-24 18:03:50|28.78|28.7|28.74|28.66|28.83|28.75|28.69|28.61|0
1643047440000|2022-01-24 18:04:00|28.76|28.68|28.83|28.75|28.83|28.75|28.73|28.65|0
1643047450000|2022-01-24 18:04:10|28.86|28.78|28.73|28.65|28.88|28.8|28.73|28.65|4
1643047460000|2022-01-24 18:04:20|28.68|28.6|28.7|28.62|28.73|28.65|28.68|28.6|10
1643047470000|2022-01-24 18:04:30|28.68|28.6|28.61|28.53|28.68|28.6|28.58|28.5|2
1643047480000|2022-01-24 18:04:40|28.63|28.55|28.64|28.56|28.64|28.56|28.59|28.51|0
1643047490000|2022-01-24 18:04:50|28.63|28.55|28.59|28.51|28.64|28.56|28.56|28.48|2
1643047500000|2022-01-24 18:05:00|28.61|28.53|28.63|28.55|28.72|28.64|28.61|28.53|46
1643047510000|2022-01-24 18:05:10|28.64|28.56|28.71|28.63|28.73|28.65|28.63|28.55|10
1643047520000|2022-01-24 18:05:20|28.73|28.65|28.76|28.68|28.78|28.7|28.73|28.65|5
1643047530000|2022-01-24 18:05:30|28.78|28.7|28.68|28.6|28.78|28.7|28.64|28.56|3
1643047540000|2022-01-24 18:05:40|28.7|28.62|28.71|28.63|28.73|28.65|28.66|28.58|0
1643047550000|2022-01-24 18:05:50|28.68|28.6|28.73|28.65|28.73|28.65|28.68|28.6|0
1643047560000|2022-01-24 18:06:00|28.74|28.66|28.68|28.6|28.81|28.73|28.68|28.6|0
1643047570000|2022-01-24 18:06:10|28.66|28.58|28.63|28.55|28.66|28.58|28.61|28.53|0
1643047580000|2022-01-24 18:06:20|28.64|28.56|28.54|28.46|28.66|28.58|28.53|28.45|0
1643047590000|2022-01-24 18:06:30|28.53|28.45|28.54|28.46|28.58|28.5|28.49|28.41|3
1643047600000|2022-01-24 18:06:40|28.51|28.43|28.51|28.43|28.53|28.45|28.48|28.4|3
1643047610000|2022-01-24 18:06:50|28.49|28.41|28.43|28.35|28.51|28.43|28.43|28.35|5
1643047620000|2022-01-24 18:07:00|28.44|28.36|28.33|28.25|28.44|28.36|28.33|28.25|4
1643047630000|2022-01-24 18:07:10|28.35|28.27|28.28|28.2|28.35|28.27|28.28|28.2|0
1643047640000|2022-01-24 18:07:20|28.32|28.24|28.33|28.25|28.33|28.25|28.31|28.23|0
1643047650000|2022-01-24 18:07:30|28.31|28.23|28.33|28.25|28.35|28.27|28.31|28.23|0
1643047660000|2022-01-24 18:07:40|28.31|28.23|28.28|28.2|28.33|28.25|28.24|28.16|9
1643047670000|2022-01-24 18:07:50|28.26|28.18|28.18|28.1|28.26|28.18|28.14|28.06|18
1643047680000|2022-01-24 18:08:00|28.14|28.06|28.14|28.06|28.18|28.1|28.14|28.06|4
1643047690000|2022-01-24 18:08:10|28.16|28.08|28.14|28.06|28.18|28.1|28.13|28.05|1
1643047700000|2022-01-24 18:08:20|28.11|28.03|28.09|28.01|28.14|28.06|28.04|27.96|32
1643047710000|2022-01-24 18:08:30|28.13|28.05|28.07|27.99|28.14|28.06|28.04|27.96|5
1643047720000|2022-01-24 18:08:40|28.04|27.96|28.04|27.96|28.09|28.01|28.01|27.93|9
1643047730000|2022-01-24 18:08:50|28.05|27.97|28.14|28.06|28.14|28.06|28.05|27.97|0
1643047740000|2022-01-24 18:09:00|28.12|28.04|28.24|28.16|28.24|28.16|28.12|28.04|6
1643047750000|2022-01-24 18:09:10|28.26|28.18|28.19|28.11|28.26|28.18|28.17|28.09|3
1643047760000|2022-01-24 18:09:20|28.22|28.14|28.2|28.12|28.24|28.16|28.19|28.11|2
1643047770000|2022-01-24 18:09:30|28.19|28.11|28.29|28.21|28.29|28.21|28.19|28.11|1
1643047780000|2022-01-24 18:09:40|28.31|28.23|28.31|28.23|28.31|28.23|28.29|28.21|0
1643047790000|2022-01-24 18:09:50|28.29|28.21|28.29|28.21|28.34|28.26|28.29|28.21|0
1643047800000|2022-01-24 18:10:00|28.31|28.23|28.29|28.21|28.34|28.26|28.29|28.21|1
1643047810000|2022-01-24 18:10:10|28.31|28.23|28.19|28.11|28.31|28.23|28.15|28.07|6
1643047820000|2022-01-24 18:10:20|28.2|28.12|28.2|28.12|28.24|28.16|28.19|28.11|4
1643047830000|2022-01-24 18:10:30|28.22|28.14|28.26|28.18|28.26|28.18|28.19|28.11|2
1643047840000|2022-01-24 18:10:40|28.24|28.16|28.14|28.06|28.28|28.2|28.14|28.06|2
1643047850000|2022-01-24 18:10:50|28.15|28.07|28.2|28.12|28.2|28.12|28.15|28.07|0
1643047860000|2022-01-24 18:11:00|28.19|28.11|28.27|28.19|28.29|28.21|28.19|28.11|0
1643047870000|2022-01-24 18:11:10|28.29|28.21|28.19|28.11|28.29|28.21|28.17|28.09|1
1643047880000|2022-01-24 18:11:20|28.17|28.09|28.19|28.11|28.19|28.11|28.14|28.06|1
1643047890000|2022-01-24 18:11:30|28.23|28.15|28.24|28.16|28.24|28.16|28.19|28.11|1
1643047900000|2022-01-24 18:11:40|28.23|28.15|28.24|28.16|28.24|28.16|28.19|28.11|2
1643047910000|2022-01-24 18:11:50|28.22|28.14|28.22|28.14|28.24|28.16|28.19|28.11|36
1643047920000|2022-01-24 18:12:00|28.24|28.16|28.26|28.18|28.28|28.2|28.19|28.11|0
1643047930000|2022-01-24 18:12:10|28.28|28.2|28.32|28.24|28.33|28.25|28.27|28.19|0
1643047940000|2022-01-24 18:12:20|28.34|28.26|28.27|28.19|28.35|28.27|28.27|28.19|4
1643047950000|2022-01-24 18:12:30|28.26|28.18|28.26|28.18|28.28|28.2|28.24|28.16|0
1643047960000|2022-01-24 18:12:40|28.27|28.19|28.27|28.19|28.32|28.24|28.23|28.15|3
1643047970000|2022-01-24 18:12:50|28.26|28.18|28.17|28.09|28.26|28.18|28.16|28.08|15
1643047980000|2022-01-24 18:13:00|28.16|28.08|28.17|28.09|28.17|28.09|28.13|28.05|4
1643047990000|2022-01-24 18:13:10|28.16|28.08|28.16|28.08|28.17|28.09|28.13|28.05|0
1643048000000|2022-01-24 18:13:20|28.14|28.06|28.09|28.01|28.14|28.06|28.09|28.01|3
1643048010000|2022-01-24 18:13:30|28.11|28.03|28.07|27.99|28.12|28.04|28.04|27.96|4
1643048020000|2022-01-24 18:13:40|28.06|27.98|28|27.92|28.09|28.01|28|27.92|13
1643048030000|2022-01-24 18:13:50|27.99|27.91|27.97|27.89|27.99|27.91|27.95|27.87|2
1643048040000|2022-01-24 18:14:00|27.99|27.91|27.95|27.87|27.99|27.91|27.94|27.86|17
1643048050000|2022-01-24 18:14:10|27.96|27.88|27.93|27.85|27.96|27.88|27.92|27.84|6
1643048060000|2022-01-24 18:14:20|27.92|27.84|27.96|27.88|27.97|27.89|27.92|27.84|32
1643048070000|2022-01-24 18:14:30|||||||||5
1643048080000|2022-01-24 18:14:40|27.95|27.87|27.91|27.83|27.96|27.88|27.91|27.83|5
1643048090000|2022-01-24 18:14:50|27.92|27.84|27.87|27.79|27.93|27.85|27.87|27.79|28
1643048100000|2022-01-24 18:15:00|27.86|27.78|27.87|27.79|27.87|27.79|27.82|27.74|23
1643048110000|2022-01-24 18:15:10|27.86|27.78|27.91|27.83|27.91|27.83|27.86|27.78|56
1643048120000|2022-01-24 18:15:20|27.89|27.81|27.91|27.83|27.96|27.88|27.89|27.81|0
1643048130000|2022-01-24 18:15:30|27.93|27.85|27.91|27.83|27.94|27.86|27.89|27.81|2
1643048140000|2022-01-24 18:15:40|27.93|27.85|27.96|27.88|27.96|27.88|27.91|27.83|0
1643048150000|2022-01-24 18:15:50|27.93|27.85|27.93|27.85|27.96|27.88|27.91|27.83|0
1643048160000|2022-01-24 18:16:00|27.91|27.83|27.91|27.83|27.96|27.88|27.91|27.83|0
1643048170000|2022-01-24 18:16:10|27.93|27.85|27.82|27.74|27.93|27.85|27.8|27.72|2
1643048180000|2022-01-24 18:16:20|27.84|27.76|27.93|27.85|27.95|27.87|27.82|27.74|1
1643048190000|2022-01-24 18:16:30|27.95|27.87|27.91|27.83|27.96|27.88|27.91|27.83|5
1643048200000|2022-01-24 18:16:40|27.92|27.84|27.91|27.83|27.93|27.85|27.91|27.83|0
1643048210000|2022-01-24 18:16:50|27.89|27.81|27.84|27.76|27.9|27.82|27.82|27.74|1
1643048220000|2022-01-24 18:17:00|27.82|27.74|27.82|27.74|27.86|27.78|27.82|27.74|1
1643048230000|2022-01-24 18:17:10|27.84|27.76|27.82|27.74|27.86|27.78|27.82|27.74|0
1643048240000|2022-01-24 18:17:20|27.8|27.72|27.81|27.73|27.82|27.74|27.78|27.7|5
1643048250000|2022-01-24 18:17:30|27.79|27.71|27.76|27.68|27.81|27.73|27.76|27.68|21
1643048260000|2022-01-24 18:17:40|27.79|27.71|27.91|27.83|27.91|27.83|27.79|27.71|4
1643048270000|2022-01-24 18:17:50|27.9|27.82|27.89|27.81|27.93|27.85|27.87|27.79|7
1643048280000|2022-01-24 18:18:00|27.91|27.83|27.96|27.88|27.96|27.88|27.89|27.81|0
1643048290000|2022-01-24 18:18:10|27.93|27.85|27.91|27.83|27.99|27.91|27.91|27.83|0
1643048300000|2022-01-24 18:18:20|27.89|27.81|27.86|27.78|27.91|27.83|27.82|27.74|3
1643048310000|2022-01-24 18:18:30|27.84|27.76|27.87|27.79|27.92|27.84|27.82|27.74|9
1643048320000|2022-01-24 18:18:40|27.89|27.81|27.81|27.73|27.89|27.81|27.81|27.73|5
1643048330000|2022-01-24 18:18:50|27.8|27.72|27.7|27.62|27.85|27.77|27.69|27.61|6
1643048340000|2022-01-24 18:19:00|27.73|27.65|27.69|27.61|27.73|27.65|27.69|27.61|8
1643048350000|2022-01-24 18:19:10|27.71|27.63|27.69|27.61|27.73|27.65|27.64|27.56|3
1643048360000|2022-01-24 18:19:20|27.71|27.63|27.69|27.61|27.71|27.63|27.67|27.59|0
1643048370000|2022-01-24 18:19:30|27.65|27.57|27.64|27.56|27.67|27.59|27.64|27.56|8
1643048380000|2022-01-24 18:19:40|27.65|27.57|27.65|27.57|27.67|27.59|27.65|27.57|2
1643048390000|2022-01-24 18:19:50|27.64|27.56|27.72|27.64|27.74|27.66|27.64|27.56|10
1643048400000|2022-01-24 18:20:00|27.74|27.66|27.64|27.56|27.74|27.66|27.6|27.52|8
1643048410000|2022-01-24 18:20:10|27.62|27.54|27.6|27.52|27.65|27.57|27.6|27.52|0
1643048420000|2022-01-24 18:20:20|27.62|27.54|27.69|27.61|27.69|27.61|27.6|27.52|3
1643048430000|2022-01-24 18:20:30|27.71|27.63|27.74|27.66|27.74|27.66|27.66|27.58|6
1643048440000|2022-01-24 18:20:40|27.73|27.65|27.75|27.67|27.77|27.69|27.72|27.64|5
1643048450000|2022-01-24 18:20:50|27.78|27.7|27.73|27.65|27.82|27.74|27.73|27.65|0
1643048460000|2022-01-24 18:21:00|27.75|27.67|27.82|27.74|27.82|27.74|27.75|27.67|0
1643048470000|2022-01-24 18:21:10|27.8|27.72|27.82|27.74|27.84|27.76|27.77|27.69|6
1643048480000|2022-01-24 18:21:20|27.85|27.77|27.87|27.79|27.91|27.83|27.82|27.74|1
1643048490000|2022-01-24 18:21:30|27.89|27.81|27.87|27.79|27.92|27.84|27.87|27.79|4
1643048500000|2022-01-24 18:21:40|27.85|27.77|27.82|27.74|27.91|27.83|27.77|27.69|2
1643048510000|2022-01-24 18:21:50|27.78|27.7|27.77|27.69|27.78|27.7|27.77|27.69|6
1643048520000|2022-01-24 18:22:00|27.73|27.65|27.81|27.73|27.81|27.73|27.68|27.6|4
1643048530000|2022-01-24 18:22:10|27.77|27.69|27.77|27.69|27.81|27.73|27.68|27.6|10
1643048540000|2022-01-24 18:22:20|27.79|27.71|27.81|27.73|27.81|27.73|27.75|27.67|2
1643048550000|2022-01-24 18:22:30|27.82|27.74|27.86|27.78|27.86|27.78|27.82|27.74|4
1643048560000|2022-01-24 18:22:40|27.87|27.79|27.79|27.71|27.89|27.81|27.77|27.69|3
1643048570000|2022-01-24 18:22:50|27.77|27.69|27.77|27.69|27.79|27.71|27.75|27.67|0
1643048580000|2022-01-24 18:23:00|27.75|27.67|27.77|27.69|27.82|27.74|27.73|27.65|0
1643048590000|2022-01-24 18:23:10|27.79|27.71|27.84|27.76|27.84|27.76|27.77|27.69|0
1643048600000|2022-01-24 18:23:20|27.86|27.78|27.87|27.79|27.91|27.83|27.82|27.74|0
1643048610000|2022-01-24 18:23:30|27.89|27.81|27.92|27.84|27.92|27.84|27.87|27.79|0
1643048620000|2022-01-24 18:23:40|27.94|27.86|27.97|27.89|27.97|27.89|27.91|27.83|0
1643048630000|2022-01-24 18:23:50|28.01|27.93|28.01|27.93|28.02|27.94|28.01|27.93|5
1643048640000|2022-01-24 18:24:00|28.03|27.95|28.01|27.93|28.03|27.95|27.97|27.89|1
1643048650000|2022-01-24 18:24:10|28.06|27.98|28.06|27.98|28.06|27.98|28.01|27.93|0
1643048660000|2022-01-24 18:24:20|28.02|27.94|28.06|27.98|28.09|28.01|28.02|27.94|6
1643048670000|2022-01-24 18:24:30|28.08|28|28.07|27.99|28.11|28.03|28.07|27.99|8
1643048680000|2022-01-24 18:24:40|28.09|28.01|28.12|28.04|28.12|28.04|28.07|27.99|1
1643048690000|2022-01-24 18:24:50|28.16|28.08|28.16|28.08|28.19|28.11|28.12|28.04|16
1643048700000|2022-01-24 18:25:00|28.19|28.11|27.97|27.89|28.19|28.11|27.97|27.89|8
1643048710000|2022-01-24 18:25:10|27.99|27.91|28|27.92|28.02|27.94|27.95|27.87|0
1643048720000|2022-01-24 18:25:20|27.98|27.9|28.02|27.94|28.02|27.94|27.97|27.89|8
1643048730000|2022-01-24 18:25:30|28.06|27.98|28.04|27.96|28.06|27.98|27.99|27.91|3
1643048740000|2022-01-24 18:25:40|28.06|27.98|28.16|28.08|28.16|28.08|28.04|27.96|0
1643048750000|2022-01-24 18:25:50|28.12|28.04|28.19|28.11|28.21|28.13|28.11|28.03|7
1643048760000|2022-01-24 18:26:00|28.17|28.09|28.05|27.97|28.17|28.09|28.05|27.97|21
1643048770000|2022-01-24 18:26:10|28.06|27.98|28.2|28.12|28.2|28.12|28.01|27.93|2
1643048780000|2022-01-24 18:26:20|28.17|28.09|28.22|28.14|28.24|28.16|28.17|28.09|1
1643048790000|2022-01-24 18:26:30|28.2|28.12|28.29|28.21|28.34|28.26|28.19|28.11|3
1643048800000|2022-01-24 18:26:40|28.26|28.18|28.27|28.19|28.3|28.22|28.24|28.16|0
1643048810000|2022-01-24 18:26:50|28.29|28.21|28.22|28.14|28.3|28.22|28.19|28.11|2
1643048820000|2022-01-24 18:27:00|28.24|28.16|28.24|28.16|28.29|28.21|28.22|28.14|2
1643048830000|2022-01-24 18:27:10|28.22|28.14|28.27|28.19|28.29|28.21|28.2|28.12|1
1643048840000|2022-01-24 18:27:20|28.25|28.17|28.27|28.19|28.29|28.21|28.24|28.16|3
1643048850000|2022-01-24 18:27:30|28.29|28.21|28.39|28.31|28.39|28.31|28.24|28.16|3
1643048860000|2022-01-24 18:27:40|28.37|28.29|28.39|28.31|28.39|28.31|28.34|28.26|1
1643048870000|2022-01-24 18:27:50|28.38|28.3|28.41|28.33|28.43|28.35|28.34|28.26|0
1643048880000|2022-01-24 18:28:00|28.39|28.31|28.34|28.26|28.41|28.33|28.34|28.26|3
1643048890000|2022-01-24 18:28:10|28.36|28.28|28.33|28.25|28.39|28.31|28.29|28.21|0
1643048900000|2022-01-24 18:28:20|28.31|28.23|28.29|28.21|28.31|28.23|28.24|28.16|7
1643048910000|2022-01-24 18:28:30|28.3|28.22|28.27|28.19|28.34|28.26|28.25|28.17|3
1643048920000|2022-01-24 18:28:40|28.24|28.16|28.25|28.17|28.29|28.21|28.24|28.16|1
1643048930000|2022-01-24 18:28:50|28.27|28.19|28.35|28.27|28.39|28.31|28.27|28.19|1
1643048940000|2022-01-24 18:29:00|28.31|28.23|28.27|28.19|28.35|28.27|28.25|28.17|0
1643048950000|2022-01-24 18:29:10|28.26|28.18|28.3|28.22|28.35|28.27|28.25|28.17|3
1643048960000|2022-01-24 18:29:20|28.32|28.24|28.34|28.26|28.35|28.27|28.3|28.22|0
1643048970000|2022-01-24 18:29:30|28.35|28.27|28.37|28.29|28.39|28.31|28.34|28.26|3
1643048980000|2022-01-24 18:29:40|28.39|28.31|28.4|28.32|28.44|28.36|28.37|28.29|2
1643048990000|2022-01-24 18:29:50|28.42|28.34|28.45|28.37|28.49|28.41|28.4|28.32|5
1643049000000|2022-01-24 18:30:00|28.47|28.39|28.39|28.31|28.47|28.39|28.37|28.29|3
1643049010000|2022-01-24 18:30:10|28.37|28.29|28.4|28.32|28.42|28.34|28.35|28.27|1
1643049020000|2022-01-24 18:30:20|28.35|28.27|28.3|28.22|28.39|28.31|28.3|28.22|46
1643049030000|2022-01-24 18:30:30|28.29|28.21|28.22|28.14|28.29|28.21|28.22|28.14|15
1643049040000|2022-01-24 18:30:40|28.24|28.16|28.25|28.17|28.25|28.17|28.18|28.1|2
1643049050000|2022-01-24 18:30:50|28.24|28.16|28.27|28.19|28.29|28.21|28.2|28.12|3
1643049060000|2022-01-24 18:31:00|28.29|28.21|28.25|28.17|28.34|28.26|28.25|28.17|0
1643049070000|2022-01-24 18:31:10|28.24|28.16|28.19|28.11|28.27|28.19|28.17|28.09|0
1643049080000|2022-01-24 18:31:20|28.17|28.09|28.2|28.12|28.24|28.16|28.17|28.09|1
1643049090000|2022-01-24 18:31:30|28.22|28.14|28.22|28.14|28.24|28.16|28.2|28.12|0
1643049100000|2022-01-24 18:31:40|28.2|28.12|28.22|28.14|28.23|28.15|28.14|28.06|3
1643049110000|2022-01-24 18:31:50|28.24|28.16|28.24|28.16|28.26|28.18|28.22|28.14|0
1643049120000|2022-01-24 18:32:00|28.26|28.18|28.29|28.21|28.29|28.21|28.24|28.16|2
1643049130000|2022-01-24 18:32:10|28.31|28.23|28.37|28.29|28.39|28.31|28.29|28.21|1
1643049140000|2022-01-24 18:32:20|28.34|28.26|28.39|28.31|28.39|28.31|28.34|28.26|0
1643049150000|2022-01-24 18:32:30|28.4|28.32|28.39|28.31|28.44|28.36|28.39|28.31|0
1643049160000|2022-01-24 18:32:40|28.37|28.29|28.29|28.21|28.39|28.31|28.25|28.17|2
1643049170000|2022-01-24 18:32:50|28.27|28.19|28.18|28.1|28.29|28.21|28.18|28.1|0
1643049180000|2022-01-24 18:33:00|28.2|28.12|28.01|27.93|28.2|28.12|27.98|27.9|10
1643049190000|2022-01-24 18:33:10|28.05|27.97|27.96|27.88|28.05|27.97|27.96|27.88|1
1643049200000|2022-01-24 18:33:20|27.94|27.86|27.91|27.83|27.94|27.86|27.89|27.81|1
1643049210000|2022-01-24 18:33:30|27.92|27.84|27.89|27.81|27.92|27.84|27.87|27.79|1
1643049220000|2022-01-24 18:33:40|27.91|27.83|27.87|27.79|27.91|27.83|27.87|27.79|2
1643049230000|2022-01-24 18:33:50|27.89|27.81|28.01|27.93|28.01|27.93|27.89|27.81|5
1643049240000|2022-01-24 18:34:00|27.99|27.91|27.92|27.84|28.01|27.93|27.89|27.81|1
1643049250000|2022-01-24 18:34:10|27.91|27.83|27.87|27.79|27.92|27.84|27.87|27.79|0
1643049260000|2022-01-24 18:34:20|27.91|27.83|27.91|27.83|27.91|27.83|27.87|27.79|8
1643049270000|2022-01-24 18:34:30|27.89|27.81|27.91|27.83|27.94|27.86|27.89|27.81|0
1643049280000|2022-01-24 18:34:40|27.89|27.81|27.78|27.7|27.89|27.81|27.78|27.7|11
1643049290000|2022-01-24 18:34:50|27.82|27.74|27.8|27.72|27.82|27.74|27.78|27.7|4
1643049300000|2022-01-24 18:35:00|27.82|27.74|27.92|27.84|27.94|27.86|27.82|27.74|2
1643049310000|2022-01-24 18:35:10|27.94|27.86|27.89|27.81|27.96|27.88|27.87|27.79|1
1643049320000|2022-01-24 18:35:20|27.92|27.84|27.89|27.81|27.92|27.84|27.87|27.79|0
1643049330000|2022-01-24 18:35:30|27.87|27.79|27.87|27.79|27.87|27.79|27.83|27.75|5
1643049340000|2022-01-24 18:35:40|27.89|27.81|27.97|27.89|28.01|27.93|27.89|27.81|1
1643049350000|2022-01-24 18:35:50|27.95|27.87|27.96|27.88|27.97|27.89|27.94|27.86|0
1643049360000|2022-01-24 18:36:00|27.94|27.86|28.02|27.94|28.02|27.94|27.92|27.84|0
1643049370000|2022-01-24 18:36:10|28.01|27.93|28.07|27.99|28.11|28.03|27.99|27.91|2
1643049380000|2022-01-24 18:36:20|28.06|27.98|28.15|28.07|28.15|28.07|28.06|27.98|6
1643049390000|2022-01-24 18:36:30|28.11|28.03|28.11|28.03|28.13|28.05|28.08|28|0
1643049400000|2022-01-24 18:36:40|28.09|28.01|28.09|28.01|28.11|28.03|28.06|27.98|0
1643049410000|2022-01-24 18:36:50|28.11|28.03|28.06|27.98|28.11|28.03|28.06|27.98|0
1643049420000|2022-01-24 18:37:00|28.08|28|28.2|28.12|28.2|28.12|28.08|28|2
1643049430000|2022-01-24 18:37:10|28.18|28.1|28.25|28.17|28.25|28.17|28.18|28.1|0
1643049440000|2022-01-24 18:37:20|28.24|28.16|28.22|28.14|28.25|28.17|28.2|28.12|8
1643049450000|2022-01-24 18:37:30|28.2|28.12|28.13|28.05|28.25|28.17|28.11|28.03|2
1643049460000|2022-01-24 18:37:40|28.15|28.07|28.19|28.11|28.2|28.12|28.15|28.07|2
1643049470000|2022-01-24 18:37:50|28.17|28.09|28.1|28.02|28.2|28.12|28.1|28.02|1
1643049480000|2022-01-24 18:38:00|28.13|28.05|28.11|28.03|28.15|28.07|28.11|28.03|0
1643049490000|2022-01-24 18:38:10|28.1|28.02|28.15|28.07|28.15|28.07|28.05|27.97|0
1643049500000|2022-01-24 18:38:20|28.13|28.05|28.18|28.1|28.2|28.12|28.13|28.05|2
1643049510000|2022-01-24 18:38:30|28.16|28.08|28.13|28.05|28.2|28.12|28.11|28.03|0
1643049520000|2022-01-24 18:38:40|28.11|28.03|28.06|27.98|28.11|28.03|28.06|27.98|0
1643049530000|2022-01-24 18:38:50|28.03|27.95|27.96|27.88|28.04|27.96|27.96|27.88|10
1643049540000|2022-01-24 18:39:00|27.97|27.89|27.87|27.79|27.99|27.91|27.87|27.79|1
1643049550000|2022-01-24 18:39:10|27.86|27.78|27.87|27.79|27.9|27.82|27.82|27.74|5
1643049560000|2022-01-24 18:39:20|27.9|27.82|27.91|27.83|27.91|27.83|27.86|27.78|1
1643049570000|2022-01-24 18:39:30|27.9|27.82|27.87|27.79|27.91|27.83|27.87|27.79|2
1643049580000|2022-01-24 18:39:40|27.89|27.81|27.85|27.77|27.89|27.81|27.82|27.74|3
1643049590000|2022-01-24 18:39:50|27.83|27.75|27.87|27.79|27.87|27.79|27.82|27.74|2
1643049600000|2022-01-24 18:40:00|27.89|27.81|27.83|27.75|27.89|27.81|27.83|27.75|2
1643049610000|2022-01-24 18:40:10|27.85|27.77|27.97|27.89|27.97|27.89|27.83|27.75|4
1643049620000|2022-01-24 18:40:20|27.96|27.88|27.92|27.84|27.97|27.89|27.9|27.82|3
1643049630000|2022-01-24 18:40:30|27.94|27.86|27.92|27.84|28.01|27.93|27.92|27.84|1
1643049640000|2022-01-24 18:40:40|27.94|27.86|27.92|27.84|27.96|27.88|27.92|27.84|0
1643049650000|2022-01-24 18:40:50|27.9|27.82|27.9|27.82|27.92|27.84|27.87|27.79|1
1643049660000|2022-01-24 18:41:00|27.87|27.79|27.85|27.77|27.87|27.79|27.83|27.75|6
1643049670000|2022-01-24 18:41:10|27.87|27.79|28.01|27.93|28.01|27.93|27.87|27.79|1
1643049680000|2022-01-24 18:41:20|28.02|27.94|27.92|27.84|28.02|27.94|27.92|27.84|1
1643049690000|2022-01-24 18:41:30|27.9|27.82|27.83|27.75|27.9|27.82|27.83|27.75|1
1643049700000|2022-01-24 18:41:40|27.81|27.73|27.84|27.76|27.85|27.77|27.79|27.71|1
1643049710000|2022-01-24 18:41:50|27.85|27.77|27.87|27.79|27.88|27.8|27.84|27.76|1
1643049720000|2022-01-24 18:42:00|27.88|27.8|28.05|27.97|28.05|27.97|27.87|27.79|119
1643049730000|2022-01-24 18:42:10|28.06|27.98|28.06|27.98|28.06|27.98|27.99|27.91|8
1643049740000|2022-01-24 18:42:20|28.1|28.02|28.04|27.96|28.11|28.03|28.04|27.96|17
1643049750000|2022-01-24 18:42:30|28.02|27.94|27.99|27.91|28.06|27.98|27.97|27.89|12
1643049760000|2022-01-24 18:42:40|27.97|27.89|28.02|27.94|28.06|27.98|27.97|27.89|1
1643049770000|2022-01-24 18:42:50|28.01|27.93|27.98|27.9|28.01|27.93|27.96|27.88|3
1643049780000|2022-01-24 18:43:00|27.96|27.88|27.87|27.79|28|27.92|27.87|27.79|147
1643049790000|2022-01-24 18:43:10|27.89|27.81|27.91|27.83|27.91|27.83|27.87|27.79|4
1643049800000|2022-01-24 18:43:20|27.89|27.81|27.91|27.83|27.91|27.83|27.85|27.77|5
1643049810000|2022-01-24 18:43:30|27.93|27.85|28.03|27.95|28.03|27.95|27.93|27.85|1
1643049820000|2022-01-24 18:43:40|28.01|27.93|27.99|27.91|28.03|27.95|27.97|27.89|1
1643049830000|2022-01-24 18:43:50|28.01|27.93|27.96|27.88|28.02|27.94|27.96|27.88|1
1643049840000|2022-01-24 18:44:00|27.97|27.89|28.15|28.07|28.15|28.07|27.97|27.89|13
1643049850000|2022-01-24 18:44:10|28.13|28.05|28.13|28.05|28.2|28.12|28.13|28.05|3
1643049860000|2022-01-24 18:44:20|28.11|28.03|28.15|28.07|28.17|28.09|28.1|28.02|0
1643049870000|2022-01-24 18:44:30|28.17|28.09|28.12|28.04|28.17|28.09|28.1|28.02|0
1643049880000|2022-01-24 18:44:40|28.1|28.02|28.05|27.97|28.12|28.04|28.05|27.97|0
1643049890000|2022-01-24 18:44:50|28|27.92|28.05|27.97|28.07|27.99|28|27.92|0
1643049900000|2022-01-24 18:45:00|28.07|27.99|27.96|27.88|28.07|27.99|27.96|27.88|1
1643049910000|2022-01-24 18:45:10|27.95|27.87|27.91|27.83|27.95|27.87|27.9|27.82|0
1643049920000|2022-01-24 18:45:20|27.9|27.82|27.87|27.79|27.9|27.82|27.82|27.74|9
1643049930000|2022-01-24 18:45:30|27.89|27.81|27.84|27.76|27.91|27.83|27.82|27.74|4
1643049940000|2022-01-24 18:45:40|27.85|27.77|27.89|27.81|27.89|27.81|27.82|27.74|4
1643049950000|2022-01-24 18:45:50|27.87|27.79|27.87|27.79|27.95|27.87|27.87|27.79|0
1643049960000|2022-01-24 18:46:00|27.85|27.77|27.78|27.7|27.85|27.77|27.78|27.7|1
1643049970000|2022-01-24 18:46:10|27.76|27.68|27.74|27.66|27.76|27.68|27.74|27.66|0
1643049980000|2022-01-24 18:46:20|27.71|27.63|27.71|27.63|27.74|27.66|27.69|27.61|5
1643049990000|2022-01-24 18:46:30|27.69|27.61|27.69|27.61|27.74|27.66|27.69|27.61|2
1643050000000|2022-01-24 18:46:40|27.67|27.59|27.71|27.63|27.73|27.65|27.67|27.59|9
1643050010000|2022-01-24 18:46:50|27.73|27.65|27.79|27.71|27.79|27.71|27.69|27.61|1
1643050020000|2022-01-24 18:47:00|27.8|27.72|27.8|27.72|27.83|27.75|27.79|27.71|1
1643050030000|2022-01-24 18:47:10|27.79|27.71|27.8|27.72|27.81|27.73|27.76|27.68|2
1643050040000|2022-01-24 18:47:20|27.83|27.75|27.79|27.71|27.88|27.8|27.79|27.71|8
1643050050000|2022-01-24 18:47:30|27.81|27.73|27.79|27.71|27.84|27.76|27.79|27.71|2
1643050060000|2022-01-24 18:47:40|27.81|27.73|27.79|27.71|27.81|27.73|27.79|27.71|0
1643050070000|2022-01-24 18:47:50|27.81|27.73|27.77|27.69|27.81|27.73|27.74|27.66|2
1643050080000|2022-01-24 18:48:00|27.78|27.7|27.72|27.64|27.82|27.74|27.7|27.62|0
1643050090000|2022-01-24 18:48:10|27.73|27.65|27.73|27.65|27.77|27.69|27.73|27.65|2
1643050100000|2022-01-24 18:48:20|27.75|27.67|27.68|27.6|27.75|27.67|27.64|27.56|0
1643050110000|2022-01-24 18:48:30|27.66|27.58|27.69|27.61|27.69|27.61|27.64|27.56|0
1643050120000|2022-01-24 18:48:40|27.71|27.63|27.69|27.61|27.71|27.63|27.66|27.58|0
1643050130000|2022-01-24 18:48:50|27.71|27.63|27.69|27.61|27.74|27.66|27.69|27.61|0
1643050140000|2022-01-24 18:49:00|27.71|27.63|27.64|27.56|27.71|27.63|27.64|27.56|1
1643050150000|2022-01-24 18:49:10|27.62|27.54|27.6|27.52|27.62|27.54|27.56|27.48|12
1643050160000|2022-01-24 18:49:20|27.58|27.5|27.6|27.52|27.6|27.52|27.58|27.5|0
1643050170000|2022-01-24 18:49:30|27.62|27.54|27.6|27.52|27.62|27.54|27.6|27.52|0
1643050180000|2022-01-24 18:49:40|27.62|27.54|27.56|27.48|27.62|27.54|27.56|27.48|5
1643050190000|2022-01-24 18:49:50|27.58|27.5|27.56|27.48|27.58|27.5|27.52|27.44|9
1643050200000|2022-01-24 18:50:00|27.54|27.46|27.57|27.49|27.57|27.49|27.5|27.42|4
1643050210000|2022-01-24 18:50:10|27.54|27.46|27.57|27.49|27.62|27.54|27.54|27.46|6
1643050220000|2022-01-24 18:50:20|27.56|27.48|27.52|27.44|27.56|27.48|27.52|27.44|7
1643050230000|2022-01-24 18:50:30|27.5|27.42|27.5|27.42|27.52|27.44|27.48|27.4|2
1643050240000|2022-01-24 18:50:40|27.48|27.4|27.48|27.4|27.52|27.44|27.48|27.4|5
1643050250000|2022-01-24 18:50:50|27.47|27.39|27.48|27.4|27.49|27.41|27.47|27.39|2
1643050260000|2022-01-24 18:51:00|27.46|27.38|27.48|27.4|27.48|27.4|27.45|27.37|7
1643050270000|2022-01-24 18:51:10|27.51|27.43|27.5|27.42|27.53|27.45|27.48|27.4|5
1643050280000|2022-01-24 18:51:20|27.53|27.45|27.5|27.42|27.55|27.47|27.48|27.4|46
1643050290000|2022-01-24 18:51:30|27.49|27.41|27.45|27.37|27.49|27.41|27.45|27.37|11
1643050300000|2022-01-24 18:51:40|27.43|27.35|27.43|27.35|27.45|27.37|27.4|27.32|13
1643050310000|2022-01-24 18:51:50|27.45|27.37|27.5|27.42|27.51|27.43|27.43|27.35|99
1643050320000|2022-01-24 18:52:00|27.48|27.4|27.51|27.43|27.51|27.43|27.46|27.38|42
1643050330000|2022-01-24 18:52:10|27.55|27.47|27.54|27.46|27.55|27.47|27.51|27.43|8
1643050340000|2022-01-24 18:52:20|27.51|27.43|27.47|27.39|27.53|27.45|27.47|27.39|2
1643050350000|2022-01-24 18:52:30|27.51|27.43|27.47|27.39|27.56|27.48|27.47|27.39|1
1643050360000|2022-01-24 18:52:40|27.49|27.41|27.49|27.41|27.51|27.43|27.47|27.39|0
1643050370000|2022-01-24 18:52:50|27.47|27.39|27.41|27.33|27.51|27.43|27.37|27.29|13
1643050380000|2022-01-24 18:53:00|27.39|27.31|27.38|27.3|27.41|27.33|27.36|27.28|9
1643050390000|2022-01-24 18:53:10|27.4|27.32|27.41|27.33|27.43|27.35|27.36|27.28|6
1643050400000|2022-01-24 18:53:20|27.45|27.37|27.46|27.38|27.5|27.42|27.45|27.37|3
1643050410000|2022-01-24 18:53:30|27.44|27.36|27.44|27.36|27.46|27.38|27.41|27.33|1
1643050420000|2022-01-24 18:53:40|27.42|27.34|27.41|27.33|27.44|27.36|27.39|27.31|1
1643050430000|2022-01-24 18:53:50|27.39|27.31|27.37|27.29|27.41|27.33|27.37|27.29|0
1643050440000|2022-01-24 18:54:00|27.4|27.32|27.28|27.2|27.4|27.32|27.28|27.2|5
1643050450000|2022-01-24 18:54:10|27.26|27.18|27.26|27.18|27.26|27.18|27.24|27.16|6
1643050460000|2022-01-24 18:54:20|27.28|27.2|27.26|27.18|27.28|27.2|27.21|27.13|16
1643050470000|2022-01-24 18:54:30|27.22|27.14|27.19|27.11|27.22|27.14|27.17|27.09|12
1643050480000|2022-01-24 18:54:40|27.17|27.09|27.21|27.13|27.27|27.19|27.17|27.09|7
1643050490000|2022-01-24 18:54:50|27.19|27.11|27.19|27.11|27.21|27.13|27.19|27.11|2
1643050500000|2022-01-24 18:55:00|27.21|27.13|27.14|27.06|27.21|27.13|27.14|27.06|1
1643050510000|2022-01-24 18:55:10|27.16|27.08|27.16|27.08|27.2|27.12|27.14|27.06|52
1643050520000|2022-01-24 18:55:20|27.18|27.1|27.29|27.21|27.31|27.23|27.16|27.08|7
1643050530000|2022-01-24 18:55:30|27.26|27.18|27.28|27.2|27.31|27.23|27.26|27.18|17
1643050540000|2022-01-24 18:55:40|27.26|27.18|27.3|27.22|27.31|27.23|27.26|27.18|0
1643050550000|2022-01-24 18:55:50|27.28|27.2|27.35|27.27|27.36|27.28|27.26|27.18|3
1643050560000|2022-01-24 18:56:00|27.33|27.25|27.39|27.31|27.41|27.33|27.31|27.23|1
1643050570000|2022-01-24 18:56:10|27.36|27.28|27.31|27.23|27.41|27.33|27.31|27.23|3
1643050580000|2022-01-24 18:56:20|27.29|27.21|27.28|27.2|27.31|27.23|27.26|27.18|3
1643050590000|2022-01-24 18:56:30|27.29|27.21|27.26|27.18|27.29|27.21|27.26|27.18|0
1643050600000|2022-01-24 18:56:40|27.21|27.13|27.17|27.09|27.21|27.13|27.17|27.09|16
1643050610000|2022-01-24 18:56:50|27.15|27.07|27.2|27.12|27.22|27.14|27.13|27.05|11
1643050620000|2022-01-24 18:57:00|27.18|27.1|27.22|27.14|27.22|27.14|27.17|27.09|2
1643050630000|2022-01-24 18:57:10|27.23|27.15|27.26|27.18|27.26|27.18|27.22|27.14|0
1643050640000|2022-01-24 18:57:20|27.27|27.19|27.19|27.11|27.27|27.19|27.17|27.09|6
1643050650000|2022-01-24 18:57:30|27.17|27.09|27.17|27.09|27.21|27.13|27.17|27.09|2
1643050660000|2022-01-24 18:57:40|27.19|27.11|27.19|27.11|27.21|27.13|27.17|27.09|0
1643050670000|2022-01-24 18:57:50|27.21|27.13|27.17|27.09|27.21|27.13|27.17|27.09|0
1643050680000|2022-01-24 18:58:00|27.12|27.04|27.12|27.04|27.12|27.04|27.12|27.04|0
1643050690000|2022-01-24 18:58:10|27.11|27.03|27.11|27.03|27.12|27.04|27.07|26.99|5
1643050700000|2022-01-24 18:58:20|27.12|27.04|27.21|27.13|27.21|27.13|27.1|27.02|1
1643050710000|2022-01-24 18:58:30|27.22|27.14|27.22|27.14|27.26|27.18|27.21|27.13|0
1643050720000|2022-01-24 18:58:40|27.24|27.16|27.24|27.16|27.24|27.16|27.21|27.13|0
1643050730000|2022-01-24 18:58:50|27.22|27.14|27.21|27.13|27.26|27.18|27.21|27.13|0
1643050740000|2022-01-24 18:59:00|27.23|27.15|27.19|27.11|27.23|27.15|27.16|27.08|24
1643050750000|2022-01-24 18:59:10|27.17|27.09|27.14|27.06|27.18|27.1|27.12|27.04|9
1643050760000|2022-01-24 18:59:20|27.16|27.08|27.14|27.06|27.16|27.08|27.12|27.04|2
1643050770000|2022-01-24 18:59:30|27.12|27.04|27.11|27.03|27.16|27.08|27.11|27.03|1
1643050780000|2022-01-24 18:59:40|27.09|27.01|27.12|27.04|27.12|27.04|27.07|26.99|5
1643050790000|2022-01-24 18:59:50|27.1|27.02|27.12|27.04|27.14|27.06|27.07|26.99|1
1643050800000|2022-01-24 19:00:00|27.14|27.06|27.1|27.02|27.14|27.06|27.07|26.99|4
1643050810000|2022-01-24 19:00:10|27.08|27|27.07|26.99|27.08|27|27.03|26.95|7
1643050820000|2022-01-24 19:00:20|27.03|26.95|27.03|26.95|27.05|26.97|27.03|26.95|1
1643050830000|2022-01-24 19:00:30|27.06|26.98|27.05|26.97|27.06|26.98|27.03|26.95|16
1643050840000|2022-01-24 19:00:40|27.06|26.98|27|26.92|27.07|26.99|26.98|26.9|16
1643050850000|2022-01-24 19:00:50|26.98|26.9|27.01|26.93|27.03|26.95|26.98|26.9|1
1643050860000|2022-01-24 19:01:00|26.99|26.91|26.98|26.9|27.01|26.93|26.98|26.9|0
1643050870000|2022-01-24 19:01:10|26.99|26.91|26.92|26.84|27.01|26.93|26.9|26.82|8
1643050880000|2022-01-24 19:01:20|26.9|26.82|26.9|26.82|26.94|26.86|26.9|26.82|0
1643050900000|2022-01-24 19:01:40|26.87|26.79|26.87|26.79|26.89|26.81|26.87|26.79|7
1643050910000|2022-01-24 19:01:50|26.85|26.77|26.79|26.71|26.85|26.77|26.79|26.71|1
1643050920000|2022-01-24 19:02:00|26.78|26.7|26.74|26.66|26.78|26.7|26.73|26.65|10
1643050930000|2022-01-24 19:02:10|26.76|26.68|26.76|26.68|26.79|26.71|26.76|26.68|10
1643050940000|2022-01-24 19:02:20|26.74|26.66|26.76|26.68|26.79|26.71|26.73|26.65|0
1643050950000|2022-01-24 19:02:30|26.78|26.7|26.74|26.66|26.78|26.7|26.73|26.65|5
1643050960000|2022-01-24 19:02:40|26.76|26.68|26.74|26.66|26.76|26.68|26.72|26.64|40
1643050970000|2022-01-24 19:02:50|26.75|26.67|26.73|26.65|26.75|26.67|26.72|26.64|0
1643050980000|2022-01-24 19:03:00|26.74|26.66|26.84|26.76|26.85|26.77|26.73|26.65|7
1643050990000|2022-01-24 19:03:10|26.86|26.78|26.92|26.84|26.94|26.86|26.86|26.78|1
1643051000000|2022-01-24 19:03:20|26.89|26.81|26.91|26.83|26.91|26.83|26.89|26.81|0
1643051010000|2022-01-24 19:03:30|26.89|26.81|26.93|26.85|26.94|26.86|26.89|26.81|5
1643051020000|2022-01-24 19:03:40|26.94|26.86|26.88|26.8|26.98|26.9|26.83|26.75|37
1643051030000|2022-01-24 19:03:50|26.86|26.78|26.86|26.78|26.9|26.82|26.86|26.78|19
1643051040000|2022-01-24 19:04:00|26.84|26.76|26.89|26.81|26.94|26.86|26.84|26.76|4
1643051050000|2022-01-24 19:04:10|26.86|26.78|26.96|26.88|27.01|26.93|26.86|26.78|0
1643051060000|2022-01-24 19:04:20|26.99|26.91|27.04|26.96|27.04|26.96|26.97|26.89|1
1643051070000|2022-01-24 19:04:30|27.06|26.98|27.08|27|27.11|27.03|27.02|26.94|7
1643051080000|2022-01-24 19:04:40|27.06|26.98|26.99|26.91|27.06|26.98|26.96|26.88|2
1643051090000|2022-01-24 19:04:50|26.98|26.9|27.01|26.93|27.06|26.98|26.96|26.88|0
1643051100000|2022-01-24 19:05:00|26.99|26.91|26.91|26.83|27.01|26.93|26.91|26.83|1
1643051110000|2022-01-24 19:05:10|26.89|26.81|26.91|26.83|26.96|26.88|26.89|26.81|2
1643051120000|2022-01-24 19:05:20|26.89|26.81|26.96|26.88|26.96|26.88|26.87|26.79|3
1643051130000|2022-01-24 19:05:30|27|26.92|26.99|26.91|27.01|26.93|26.98|26.9|0
1643051140000|2022-01-24 19:05:40|27.01|26.93|26.96|26.88|27.04|26.96|26.96|26.88|3
1643051150000|2022-01-24 19:05:50|26.94|26.86|26.96|26.88|26.96|26.88|26.94|26.86|0
1643051160000|2022-01-24 19:06:00|26.94|26.86|26.91|26.83|26.96|26.88|26.91|26.83|50
1643051170000|2022-01-24 19:06:10|26.89|26.81|26.94|26.86|26.96|26.88|26.86|26.78|1
1643051180000|2022-01-24 19:06:20|26.92|26.84|26.89|26.81|26.96|26.88|26.87|26.79|0
1643051190000|2022-01-24 19:06:30|26.87|26.79|26.89|26.81|26.91|26.83|26.87|26.79|0
1643051200000|2022-01-24 19:06:40|26.91|26.83|26.96|26.88|26.96|26.88|26.89|26.81|0
1643051210000|2022-01-24 19:06:50|26.94|26.86|26.97|26.89|26.97|26.89|26.94|26.86|0
1643051220000|2022-01-24 19:07:00|26.95|26.87|27.04|26.96|27.07|26.99|26.92|26.84|1
1643051230000|2022-01-24 19:07:10|27.02|26.94|27.05|26.97|27.12|27.04|27.02|26.94|1
1643051240000|2022-01-24 19:07:20|27.03|26.95|27.01|26.93|27.04|26.96|26.99|26.91|0
1643051250000|2022-01-24 19:07:30|27.04|26.96|27.01|26.93|27.06|26.98|27|26.92|1
1643051260000|2022-01-24 19:07:40|26.99|26.91|26.92|26.84|27.01|26.93|26.91|26.83|0
1643051270000|2022-01-24 19:07:50|26.89|26.81|26.89|26.81|26.91|26.83|26.87|26.79|0
1643051280000|2022-01-24 19:08:00|26.91|26.83|26.94|26.86|26.94|26.86|26.91|26.83|0
1643051290000|2022-01-24 19:08:10|26.96|26.88|26.94|26.86|26.97|26.89|26.92|26.84|0
1643051300000|2022-01-24 19:08:20|26.92|26.84|26.97|26.89|26.99|26.91|26.92|26.84|1
1643051310000|2022-01-24 19:08:30|26.99|26.91|26.97|26.89|27.04|26.96|26.97|26.89|0
1643051320000|2022-01-24 19:08:40|26.99|26.91|26.89|26.81|26.99|26.91|26.89|26.81|0
1643051330000|2022-01-24 19:08:50|26.91|26.83|26.94|26.86|26.94|26.86|26.89|26.81|0
1643051340000|2022-01-24 19:09:00|26.96|26.88|26.97|26.89|26.99|26.91|26.92|26.84|2
1643051350000|2022-01-24 19:09:10|26.94|26.86|26.87|26.79|26.94|26.86|26.85|26.77|3
1643051360000|2022-01-24 19:09:20|26.89|26.81|26.89|26.81|26.91|26.83|26.87|26.79|0
1643051370000|2022-01-24 19:09:30|26.87|26.79|26.97|26.89|26.97|26.89|26.87|26.79|0
1643051380000|2022-01-24 19:09:40|26.99|26.91|26.99|26.91|26.99|26.91|26.97|26.89|5
1643051390000|2022-01-24 19:09:50|26.97|26.89|27|26.92|27.02|26.94|26.97|26.89|0
1643051400000|2022-01-24 19:10:00|26.99|26.91|26.87|26.79|27.02|26.94|26.87|26.79|0
1643051410000|2022-01-24 19:10:10|26.89|26.81|26.85|26.77|26.89|26.81|26.82|26.74|3
1643051420000|2022-01-24 19:10:20|26.83|26.75|26.83|26.75|26.88|26.8|26.82|26.74|1
1643051430000|2022-01-24 19:10:30|26.85|26.77|26.83|26.75|26.85|26.77|26.8|26.72|0
1643051440000|2022-01-24 19:10:40|26.85|26.77|26.83|26.75|26.85|26.77|26.83|26.75|5
1643051450000|2022-01-24 19:10:50|26.85|26.77|26.93|26.85|26.95|26.87|26.81|26.73|7
1643051460000|2022-01-24 19:11:00|26.95|26.87|26.95|26.87|26.98|26.9|26.93|26.85|1
1643051470000|2022-01-24 19:11:10|26.97|26.89|27|26.92|27.07|26.99|26.95|26.87|26
1643051480000|2022-01-24 19:11:20|27.02|26.94|27.02|26.94|27.02|26.94|27|26.92|0
1643051500000|2022-01-24 19:11:40|27|26.92|27.05|26.97|27.06|26.98|27|26.92|1
1643051510000|2022-01-24 19:11:50|27.03|26.95|27|26.92|27.03|26.95|26.95|26.87|2
1643051520000|2022-01-24 19:12:00|26.99|26.91|27.09|27.01|27.14|27.06|26.97|26.89|3
1643051530000|2022-01-24 19:12:10|27.11|27.03|27.17|27.09|27.19|27.11|27.11|27.03|2
1643051540000|2022-01-24 19:12:20|27.19|27.11|27.21|27.13|27.24|27.16|27.17|27.09|10
1643051550000|2022-01-24 19:12:30|27.19|27.11|27.23|27.15|27.24|27.16|27.17|27.09|4
1643051560000|2022-01-24 19:12:40|27.24|27.16|27.24|27.16|27.29|27.21|27.24|27.16|0
1643051570000|2022-01-24 19:12:50|27.26|27.18|27.3|27.22|27.32|27.24|27.26|27.18|12
1643051580000|2022-01-24 19:13:00|27.28|27.2|27.22|27.14|27.28|27.2|27.2|27.12|0
1643051590000|2022-01-24 19:13:10|27.21|27.13|27.35|27.27|27.35|27.27|27.21|27.13|5
1643051600000|2022-01-24 19:13:20|27.37|27.29|27.37|27.29|27.41|27.33|27.34|27.26|2
1643051610000|2022-01-24 19:13:30|27.39|27.31|27.41|27.33|27.46|27.38|27.39|27.31|5
1643051620000|2022-01-24 19:13:40|27.43|27.35|27.45|27.37|27.46|27.38|27.41|27.33|17
1643051630000|2022-01-24 19:13:50|27.46|27.38|27.48|27.4|27.5|27.42|27.43|27.35|4
1643051640000|2022-01-24 19:14:00|27.46|27.38|27.38|27.3|27.48|27.4|27.36|27.28|0
1643051650000|2022-01-24 19:14:10|27.4|27.32|27.36|27.28|27.46|27.38|27.36|27.28|0
1643051660000|2022-01-24 19:14:20|27.34|27.26|27.38|27.3|27.4|27.32|27.33|27.25|0
1643051670000|2022-01-24 19:14:30|27.36|27.28|27.38|27.3|27.41|27.33|27.36|27.28|0
1643051680000|2022-01-24 19:14:40|27.4|27.32|27.39|27.31|27.41|27.33|27.38|27.3|1
1643051690000|2022-01-24 19:14:50|27.38|27.3|27.39|27.31|27.41|27.33|27.36|27.28|0
1643051700000|2022-01-24 19:15:00|27.38|27.3|27.29|27.21|27.38|27.3|27.29|27.21|0
1643051710000|2022-01-24 19:15:10|27.27|27.19|27.32|27.24|27.37|27.29|27.24|27.16|3
1643051720000|2022-01-24 19:15:20|27.34|27.26|27.31|27.23|27.37|27.29|27.31|27.23|1
1643051730000|2022-01-24 19:15:30|27.33|27.25|27.36|27.28|27.36|27.28|27.33|27.25|1
1643051740000|2022-01-24 19:15:40|27.38|27.3|27.41|27.33|27.41|27.33|27.36|27.28|0
1643051750000|2022-01-24 19:15:50|27.43|27.35|27.36|27.28|27.43|27.35|27.34|27.26|3
1643051760000|2022-01-24 19:16:00|27.34|27.26|27.26|27.18|27.36|27.28|27.22|27.14|2
1643051770000|2022-01-24 19:16:10|27.28|27.2|27.31|27.23|27.34|27.26|27.26|27.18|0
1643051780000|2022-01-24 19:16:20|27.34|27.26|27.32|27.24|27.36|27.28|27.31|27.23|0
1643051790000|2022-01-24 19:16:30|27.31|27.23|27.39|27.31|27.41|27.33|27.31|27.23|5
1643051800000|2022-01-24 19:16:40|27.37|27.29|27.41|27.33|27.41|27.33|27.36|27.28|0
1643051810000|2022-01-24 19:16:50|27.39|27.31|27.41|27.33|27.43|27.35|27.39|27.31|2
1643051820000|2022-01-24 19:17:00|27.39|27.31|27.31|27.23|27.39|27.31|27.29|27.21|1
1643051830000|2022-01-24 19:17:10|27.36|27.28|27.38|27.3|27.38|27.3|27.31|27.23|3
1643051840000|2022-01-24 19:17:20|27.4|27.32|27.39|27.31|27.41|27.33|27.36|27.28|0
1643051850000|2022-01-24 19:17:30|27.41|27.33|27.36|27.28|27.41|27.33|27.33|27.25|0
1643051860000|2022-01-24 19:17:40|27.35|27.27|27.31|27.23|27.35|27.27|27.28|27.2|1
1643051870000|2022-01-24 19:17:50|27.3|27.22|27.28|27.2|27.3|27.22|27.23|27.15|0
1643051880000|2022-01-24 19:18:00|27.26|27.18|27.33|27.25|27.33|27.25|27.26|27.18|1
1643051890000|2022-01-24 19:18:10|27.35|27.27|27.36|27.28|27.4|27.32|27.31|27.23|1
1643051900000|2022-01-24 19:18:20|27.38|27.3|27.41|27.33|27.46|27.38|27.36|27.28|0
1643051910000|2022-01-24 19:18:30|27.43|27.35|27.38|27.3|27.43|27.35|27.38|27.3|1
1643051920000|2022-01-24 19:18:40|27.41|27.33|27.36|27.28|27.41|27.33|27.36|27.28|0
1643051930000|2022-01-24 19:18:50|27.38|27.3|27.31|27.23|27.38|27.3|27.26|27.18|0
1643051940000|2022-01-24 19:19:00|27.29|27.21|27.26|27.18|27.3|27.22|27.26|27.18|0
1643051950000|2022-01-24 19:19:10|27.28|27.2|27.26|27.18|27.28|27.2|27.24|27.16|0
1643051960000|2022-01-24 19:19:20|27.24|27.16|27.21|27.13|27.26|27.18|27.19|27.11|0
1643051970000|2022-01-24 19:19:30|27.23|27.15|27.33|27.25|27.33|27.25|27.21|27.13|1
1643051980000|2022-01-24 19:19:40|27.36|27.28|27.29|27.21|27.36|27.28|27.26|27.18|0
1643051990000|2022-01-24 19:19:50|27.31|27.23|27.41|27.33|27.41|27.33|27.31|27.23|1
1643052000000|2022-01-24 19:20:00|27.39|27.31|27.33|27.25|27.41|27.33|27.31|27.23|1
1643052010000|2022-01-24 19:20:10|27.31|27.23|27.21|27.13|27.31|27.23|27.21|27.13|1
1643052020000|2022-01-24 19:20:20|27.19|27.11|27.21|27.13|27.21|27.13|27.19|27.11|0
1643052030000|2022-01-24 19:20:30|27.19|27.11|27.17|27.09|27.21|27.13|27.15|27.07|0
1643052040000|2022-01-24 19:20:40|27.15|27.07|27.14|27.06|27.2|27.12|27.12|27.04|7
1643052050000|2022-01-24 19:20:50|27.16|27.08|27.26|27.18|27.26|27.18|27.15|27.07|0
1643052060000|2022-01-24 19:21:00|27.25|27.17|27.27|27.19|27.27|27.19|27.22|27.14|0
1643052070000|2022-01-24 19:21:10|27.29|27.21|27.34|27.26|27.36|27.28|27.29|27.21|0
1643052080000|2022-01-24 19:21:20|27.32|27.24|27.36|27.28|27.36|27.28|27.32|27.24|0
1643052090000|2022-01-24 19:21:30|27.34|27.26|27.39|27.31|27.41|27.33|27.32|27.24|3
1643052100000|2022-01-24 19:21:40|27.41|27.33|27.41|27.33|27.46|27.38|27.38|27.3|0
1643052110000|2022-01-24 19:21:50|27.43|27.35|27.43|27.35|27.45|27.37|27.41|27.33|0
1643052120000|2022-01-24 19:22:00|27.45|27.37|27.44|27.36|27.51|27.43|27.41|27.33|0
1643052130000|2022-01-24 19:22:10|27.46|27.38|27.39|27.31|27.46|27.38|27.36|27.28|0
1643052140000|2022-01-24 19:22:20|27.41|27.33|27.48|27.4|27.48|27.4|27.41|27.33|4
1643052150000|2022-01-24 19:22:30|27.49|27.41|27.49|27.41|27.51|27.43|27.46|27.38|0
1643052160000|2022-01-24 19:22:40|27.51|27.43|27.56|27.48|27.58|27.5|27.51|27.43|1
1643052170000|2022-01-24 19:22:50|27.58|27.5|27.66|27.58|27.66|27.58|27.58|27.5|18
1643052180000|2022-01-24 19:23:00|27.64|27.56|27.55|27.47|27.64|27.56|27.51|27.43|0
1643052190000|2022-01-24 19:23:10|27.58|27.5|27.66|27.58|27.66|27.58|27.58|27.5|3
1643052200000|2022-01-24 19:23:20|27.64|27.56|27.69|27.61|27.71|27.63|27.61|27.53|10
1643052210000|2022-01-24 19:23:30|27.67|27.59|27.61|27.53|27.67|27.59|27.61|27.53|2
1643052220000|2022-01-24 19:23:40|27.63|27.55|27.65|27.57|27.65|27.57|27.61|27.53|2
1643052230000|2022-01-24 19:23:50|27.63|27.55|27.66|27.58|27.7|27.62|27.61|27.53|0
1643052240000|2022-01-24 19:24:00|27.68|27.6|27.61|27.53|27.68|27.6|27.61|27.53|1
1643052250000|2022-01-24 19:24:10|27.6|27.52|27.54|27.46|27.6|27.52|27.54|27.46|7
1643052260000|2022-01-24 19:24:20|27.56|27.48|27.52|27.44|27.58|27.5|27.52|27.44|10
1643052270000|2022-01-24 19:24:30|27.5|27.42|27.56|27.48|27.59|27.51|27.47|27.39|18
1643052280000|2022-01-24 19:24:40|27.57|27.49|27.62|27.54|27.64|27.56|27.57|27.49|4
1643052290000|2022-01-24 19:24:50|27.64|27.56|27.7|27.62|27.72|27.64|27.64|27.56|23
1643052300000|2022-01-24 19:25:00|27.77|27.69|27.68|27.6|27.77|27.69|27.68|27.6|1
1643052310000|2022-01-24 19:25:10|27.67|27.59|27.71|27.63|27.76|27.68|27.67|27.59|2
1643052320000|2022-01-24 19:25:20|27.69|27.61|27.64|27.56|27.71|27.63|27.64|27.56|0
1643052330000|2022-01-24 19:25:30|27.66|27.58|27.67|27.59|27.67|27.59|27.64|27.56|0
1643052340000|2022-01-24 19:25:40|27.66|27.58|27.67|27.59|27.69|27.61|27.64|27.56|1
1643052350000|2022-01-24 19:25:50|27.69|27.61|27.62|27.54|27.71|27.63|27.62|27.54|2
1643052360000|2022-01-24 19:26:00|27.64|27.56|27.57|27.49|27.67|27.59|27.55|27.47|0
1643052370000|2022-01-24 19:26:10|27.59|27.51|27.57|27.49|27.61|27.53|27.57|27.49|1
1643052380000|2022-01-24 19:26:20|27.55|27.47|27.59|27.51|27.61|27.53|27.55|27.47|0
1643052390000|2022-01-24 19:26:30|27.61|27.53|27.52|27.44|27.61|27.53|27.52|27.44|2
1643052400000|2022-01-24 19:26:40|27.54|27.46|27.55|27.47|27.57|27.49|27.54|27.46|0
1643052410000|2022-01-24 19:26:50|27.57|27.49|27.6|27.52|27.62|27.54|27.57|27.49|1
1643052420000|2022-01-24 19:27:00|27.58|27.5|27.55|27.47|27.62|27.54|27.52|27.44|0
1643052430000|2022-01-24 19:27:10|27.52|27.44|27.57|27.49|27.57|27.49|27.5|27.42|0
1643052440000|2022-01-24 19:27:20|27.55|27.47|27.57|27.49|27.6|27.52|27.53|27.45|1
1643052450000|2022-01-24 19:27:30|27.59|27.51|27.63|27.55|27.67|27.59|27.59|27.51|1
1643052460000|2022-01-24 19:27:40|27.6|27.52|27.57|27.49|27.6|27.52|27.57|27.49|0
1643052470000|2022-01-24 19:27:50|27.6|27.52|27.55|27.47|27.6|27.52|27.52|27.44|1
1643052480000|2022-01-24 19:28:00|27.52|27.44|27.52|27.44|27.55|27.47|27.5|27.42|1
1643052490000|2022-01-24 19:28:10|27.55|27.47|27.55|27.47|27.58|27.5|27.52|27.44|0
1643052500000|2022-01-24 19:28:20|27.57|27.49|27.63|27.55|27.64|27.56|27.57|27.49|3
1643052510000|2022-01-24 19:28:30|27.65|27.57|27.66|27.58|27.67|27.59|27.62|27.54|1
1643052520000|2022-01-24 19:28:40|27.67|27.59|27.59|27.51|27.67|27.59|27.57|27.49|1
1643052530000|2022-01-24 19:28:50|27.6|27.52|27.57|27.49|27.61|27.53|27.57|27.49|0
1643052540000|2022-01-24 19:29:00|27.55|27.47|27.59|27.51|27.62|27.54|27.54|27.46|2
1643052550000|2022-01-24 19:29:10|27.57|27.49|27.52|27.44|27.57|27.49|27.52|27.44|0
1643052560000|2022-01-24 19:29:20|27.54|27.46|27.66|27.58|27.66|27.58|27.54|27.46|0
1643052570000|2022-01-24 19:29:30|27.69|27.61|27.69|27.61|27.71|27.63|27.67|27.59|6
1643052580000|2022-01-24 19:29:40|27.71|27.63|27.61|27.53|27.71|27.63|27.61|27.53|1
1643052590000|2022-01-24 19:29:50|27.63|27.55|27.64|27.56|27.66|27.58|27.61|27.53|0
1643052600000|2022-01-24 19:30:00|27.66|27.58|27.51|27.43|27.69|27.61|27.49|27.41|4
1643052610000|2022-01-24 19:30:10|27.53|27.45|27.56|27.48|27.56|27.48|27.53|27.45|0
1643052620000|2022-01-24 19:30:20|27.54|27.46|27.49|27.41|27.54|27.46|27.47|27.39|2
1643052630000|2022-01-24 19:30:30|27.51|27.43|27.47|27.39|27.51|27.43|27.47|27.39|3
1643052640000|2022-01-24 19:30:40|27.45|27.37|27.37|27.29|27.45|27.37|27.37|27.29|1
1643052650000|2022-01-24 19:30:50|27.35|27.27|27.37|27.29|27.37|27.29|27.32|27.24|1
1643052660000|2022-01-24 19:31:00|27.39|27.31|27.41|27.33|27.41|27.33|27.33|27.25|4
1643052670000|2022-01-24 19:31:10|27.39|27.31|27.39|27.31|27.41|27.33|27.36|27.28|0
1643052680000|2022-01-24 19:31:20|27.41|27.33|27.41|27.33|27.46|27.38|27.39|27.31|0
1643052690000|2022-01-24 19:31:30|27.37|27.29|27.39|27.31|27.39|27.31|27.36|27.28|2
1643052700000|2022-01-24 19:31:40|27.41|27.33|27.41|27.33|27.43|27.35|27.39|27.31|0
1643052710000|2022-01-24 19:31:50|27.37|27.29|27.31|27.23|27.39|27.31|27.31|27.23|0
1643052720000|2022-01-24 19:32:00|27.33|27.25|27.39|27.31|27.39|27.31|27.33|27.25|2
1643052730000|2022-01-24 19:32:10|27.37|27.29|27.46|27.38|27.46|27.38|27.37|27.29|1
1643052740000|2022-01-24 19:32:20|27.48|27.4|27.52|27.44|27.54|27.46|27.46|27.38|4
1643052750000|2022-01-24 19:32:30|27.51|27.43|27.58|27.5|27.58|27.5|27.49|27.41|0
1643052760000|2022-01-24 19:32:40|27.56|27.48|27.51|27.43|27.56|27.48|27.51|27.43|0
1643052770000|2022-01-24 19:32:50|27.53|27.45|27.46|27.38|27.53|27.45|27.46|27.38|1
1643052780000|2022-01-24 19:33:00|27.48|27.4|27.56|27.48|27.58|27.5|27.48|27.4|2
1643052790000|2022-01-24 19:33:10|27.55|27.47|27.51|27.43|27.58|27.5|27.51|27.43|0
1643052800000|2022-01-24 19:33:20|27.49|27.41|27.41|27.33|27.49|27.41|27.41|27.33|2
1643052810000|2022-01-24 19:33:30|27.37|27.29|27.39|27.31|27.43|27.35|27.37|27.29|0
1643052820000|2022-01-24 19:33:40|27.41|27.33|27.44|27.36|27.48|27.4|27.41|27.33|3
1643052830000|2022-01-24 19:33:50|27.46|27.38|27.43|27.35|27.46|27.38|27.43|27.35|2
1643052840000|2022-01-24 19:34:00|27.44|27.36|27.53|27.45|27.53|27.45|27.44|27.36|0
1643052850000|2022-01-24 19:34:10|27.56|27.48|27.59|27.51|27.61|27.53|27.52|27.44|2
1643052860000|2022-01-24 19:34:20|27.57|27.49|27.56|27.48|27.58|27.5|27.54|27.46|1
1643052870000|2022-01-24 19:34:30|27.54|27.46|27.51|27.43|27.54|27.46|27.49|27.41|0
1643052880000|2022-01-24 19:34:40|27.49|27.41|27.49|27.41|27.51|27.43|27.49|27.41|0
1643052890000|2022-01-24 19:34:50|27.51|27.43|27.58|27.5|27.61|27.53|27.51|27.43|5
1643052900000|2022-01-24 19:35:00|27.56|27.48|27.64|27.56|27.66|27.58|27.52|27.44|2
1643052910000|2022-01-24 19:35:10|27.66|27.58|27.66|27.58|27.66|27.58|27.61|27.53|1
1643052920000|2022-01-24 19:35:20|27.64|27.56|27.66|27.58|27.69|27.61|27.64|27.56|2
1643052930000|2022-01-24 19:35:30|27.68|27.6|27.71|27.63|27.73|27.65|27.68|27.6|0
1643052940000|2022-01-24 19:35:40|27.73|27.65|27.71|27.63|27.73|27.65|27.71|27.63|0
1643052950000|2022-01-24 19:35:50|27.73|27.65|27.73|27.65|27.73|27.65|27.71|27.63|0
1643052960000|2022-01-24 19:36:00|27.76|27.68|27.71|27.63|27.78|27.7|27.65|27.57|0
1643052970000|2022-01-24 19:36:10|27.73|27.65|27.54|27.46|27.73|27.65|27.54|27.46|0
1643052980000|2022-01-24 19:36:20|27.56|27.48|27.61|27.53|27.61|27.53|27.54|27.46|5
1643052990000|2022-01-24 19:36:30|27.59|27.51|27.58|27.5|27.64|27.56|27.56|27.48|0
1643053000000|2022-01-24 19:36:40|27.59|27.51|27.71|27.63|27.71|27.63|27.59|27.51|1
1643053010000|2022-01-24 19:36:50|27.73|27.65|27.71|27.63|27.73|27.65|27.66|27.58|1
1643053020000|2022-01-24 19:37:00|27.69|27.61|27.74|27.66|27.76|27.68|27.66|27.58|0
1643053030000|2022-01-24 19:37:10|27.76|27.68|27.78|27.7|27.81|27.73|27.76|27.68|1
1643053040000|2022-01-24 19:37:20|27.8|27.72|27.95|27.87|27.95|27.87|27.8|27.72|45
1643053050000|2022-01-24 19:37:30|27.98|27.9|28.03|27.95|28.03|27.95|27.97|27.89|5
1643053060000|2022-01-24 19:37:40|28.01|27.93|28.06|27.98|28.06|27.98|28.01|27.93|4
1643053070000|2022-01-24 19:37:50|28.04|27.96|28.01|27.93|28.04|27.96|27.96|27.88|10
1643053080000|2022-01-24 19:38:00|27.99|27.91|27.98|27.9|28.01|27.93|27.95|27.87|13
1643053090000|2022-01-24 19:38:10|27.95|27.87|28|27.92|28.01|27.93|27.93|27.85|27
1643053100000|2022-01-24 19:38:20|28.01|27.93|28.06|27.98|28.08|28|28.01|27.93|2
1643053110000|2022-01-24 19:38:30|28.04|27.96|28.13|28.05|28.14|28.06|28.04|27.96|0
1643053120000|2022-01-24 19:38:40|28.11|28.03|28.1|28.02|28.11|28.03|28.08|28|0
1643053130000|2022-01-24 19:38:50|28.06|27.98|28.06|27.98|28.11|28.03|28.06|27.98|5
1643053140000|2022-01-24 19:39:00|28.05|27.97|27.91|27.83|28.08|28|27.91|27.83|82
1643053150000|2022-01-24 19:39:10|27.93|27.85|27.94|27.86|27.96|27.88|27.91|27.83|0
1643053160000|2022-01-24 19:39:20|27.96|27.88|27.96|27.88|27.96|27.88|27.91|27.83|1
1643053170000|2022-01-24 19:39:30|27.95|27.87|27.91|27.83|27.96|27.88|27.91|27.83|1
1643053180000|2022-01-24 19:39:40|27.96|27.88|27.91|27.83|27.96|27.88|27.91|27.83|2
1643053190000|2022-01-24 19:39:50|27.92|27.84|27.92|27.84|27.96|27.88|27.92|27.84|2
1643053200000|2022-01-24 19:40:00|27.94|27.86|27.96|27.88|28.01|27.93|27.92|27.84|3
1643053210000|2022-01-24 19:40:10|27.97|27.89|28.02|27.94|28.02|27.94|27.95|27.87|1
1643053220000|2022-01-24 19:40:20|28|27.92|27.95|27.87|28|27.92|27.95|27.87|3
1643053230000|2022-01-24 19:40:30|27.96|27.88|27.82|27.74|27.96|27.88|27.82|27.74|29
1643053240000|2022-01-24 19:40:40|27.84|27.76|27.87|27.79|27.87|27.79|27.82|27.74|0
1643053250000|2022-01-24 19:40:50|27.85|27.77|27.88|27.8|27.9|27.82|27.83|27.75|0
1643053260000|2022-01-24 19:41:00|27.87|27.79|27.87|27.79|27.94|27.86|27.87|27.79|0
1643053270000|2022-01-24 19:41:10|27.88|27.8|27.91|27.83|27.91|27.83|27.86|27.78|0
1643053280000|2022-01-24 19:41:20|27.96|27.88|27.79|27.71|27.96|27.88|27.77|27.69|3
1643053290000|2022-01-24 19:41:30|27.8|27.72|27.79|27.71|27.82|27.74|27.77|27.69|0
1643053300000|2022-01-24 19:41:40|27.81|27.73|27.77|27.69|27.82|27.74|27.75|27.67|0
1643053310000|2022-01-24 19:41:50|27.75|27.67|27.75|27.67|27.77|27.69|27.75|27.67|0
1643053320000|2022-01-24 19:42:00|27.77|27.69|27.84|27.76|27.87|27.79|27.77|27.69|0
1643053330000|2022-01-24 19:42:10|27.82|27.74|27.82|27.74|27.84|27.76|27.79|27.71|4
1643053340000|2022-01-24 19:42:20|27.84|27.76|27.89|27.81|27.91|27.83|27.82|27.74|1
1643053350000|2022-01-24 19:42:30|27.91|27.83|27.96|27.88|27.96|27.88|27.87|27.79|0
1643053360000|2022-01-24 19:42:40|27.92|27.84|27.96|27.88|27.99|27.91|27.92|27.84|0
1643053370000|2022-01-24 19:42:50|27.94|27.86|27.92|27.84|27.94|27.86|27.91|27.83|0
1643053380000|2022-01-24 19:43:00|27.9|27.82|27.89|27.81|27.9|27.82|27.85|27.77|0
1643053390000|2022-01-24 19:43:10|27.91|27.83|27.98|27.9|27.98|27.9|27.91|27.83|1
1643053400000|2022-01-24 19:43:20|27.96|27.88|27.98|27.9|27.98|27.9|27.96|27.88|0
1643053410000|2022-01-24 19:43:30|27.97|27.89|27.83|27.75|27.98|27.9|27.83|27.75|4
1643053420000|2022-01-24 19:43:40|27.85|27.77|27.81|27.73|27.85|27.77|27.81|27.73|0
1643053430000|2022-01-24 19:43:50|27.79|27.71|27.76|27.68|27.79|27.71|27.76|27.68|1
1643053440000|2022-01-24 19:44:00|27.79|27.71|27.81|27.73|27.81|27.73|27.79|27.71|1
1643053450000|2022-01-24 19:44:10|27.83|27.75|27.91|27.83|27.93|27.85|27.81|27.73|2
1643053460000|2022-01-24 19:44:20|27.93|27.85|27.91|27.83|27.96|27.88|27.91|27.83|0
1643053470000|2022-01-24 19:44:30|27.93|27.85|27.91|27.83|28|27.92|27.91|27.83|0
1643053480000|2022-01-24 19:44:40|27.93|27.85|27.96|27.88|27.98|27.9|27.93|27.85|0
1643053490000|2022-01-24 19:44:50|27.98|27.9|27.96|27.88|28|27.92|27.96|27.88|0
1643053500000|2022-01-24 19:45:00|27.98|27.9|28.06|27.98|28.08|28|27.98|27.9|0
1643053510000|2022-01-24 19:45:10|28.08|28|28.05|27.97|28.08|28|28.01|27.93|3
1643053520000|2022-01-24 19:45:20|28.03|27.95|27.96|27.88|28.03|27.95|27.96|27.88|0
1643053530000|2022-01-24 19:45:30|27.91|27.83|27.96|27.88|27.96|27.88|27.91|27.83|5
1643053540000|2022-01-24 19:45:40|27.98|27.9|28.06|27.98|28.08|28|27.98|27.9|0
1643053550000|2022-01-24 19:45:50|28.08|28|28.11|28.03|28.15|28.07|28.06|27.98|2
1643053560000|2022-01-24 19:46:00|28.13|28.05|28.21|28.13|28.21|28.13|28.13|28.05|0
1643053570000|2022-01-24 19:46:10|28.23|28.15|28.25|28.17|28.3|28.22|28.21|28.13|18
1643053580000|2022-01-24 19:46:20|28.28|28.2|28.3|28.22|28.33|28.25|28.26|28.18|18
1643053590000|2022-01-24 19:46:30|28.29|28.21|28.24|28.16|28.29|28.21|28.24|28.16|0
1643053600000|2022-01-24 19:46:40|28.26|28.18|28.25|28.17|28.28|28.2|28.24|28.16|18
1643053610000|2022-01-24 19:46:50|28.21|28.13|28.19|28.11|28.23|28.15|28.18|28.1|3
1643053620000|2022-01-24 19:47:00|28.18|28.1|28.02|27.94|28.18|28.1|28.02|27.94|4
1643053630000|2022-01-24 19:47:10|28.04|27.96|28.05|27.97|28.09|28.01|28.02|27.94|3
1643053640000|2022-01-24 19:47:20|28.04|27.96|28.03|27.95|28.06|27.98|28.03|27.95|0
1643053650000|2022-01-24 19:47:30|28.05|27.97|28.04|27.96|28.05|27.97|28|27.92|0
1643053660000|2022-01-24 19:47:40|28.05|27.97|28.06|27.98|28.09|28.01|28.05|27.97|1
1643053670000|2022-01-24 19:47:50|28.09|28.01|28.11|28.03|28.15|28.07|28.05|27.97|0
1643053680000|2022-01-24 19:48:00|28.1|28.02|28.05|27.97|28.13|28.05|28.05|27.97|0
1643053690000|2022-01-24 19:48:10|28.04|27.96|28.05|27.97|28.08|28|28.04|27.96|0
1643053700000|2022-01-24 19:48:20|28.06|27.98|28.05|27.97|28.08|28|28.05|27.97|0
1643053710000|2022-01-24 19:48:30|28.04|27.96|28.06|27.98|28.06|27.98|28.04|27.96|0
1643053720000|2022-01-24 19:48:40|28.08|28|28.11|28.03|28.11|28.03|28.05|27.97|0
1643053730000|2022-01-24 19:48:50|28.09|28.01|28.08|28|28.09|28.01|28.05|27.97|0
1643053740000|2022-01-24 19:49:00|28.06|27.98|28.05|27.97|28.08|28|28.04|27.96|0
1643053750000|2022-01-24 19:49:10|28.06|27.98|28.07|27.99|28.11|28.03|28.06|27.98|0
1643053760000|2022-01-24 19:49:20|28.05|27.97|27.83|27.75|28.05|27.97|27.83|27.75|1
1643053770000|2022-01-24 19:49:30|27.84|27.76|27.78|27.7|27.84|27.76|27.78|27.7|0
1643053780000|2022-01-24 19:49:40|27.76|27.68|27.76|27.68|27.78|27.7|27.75|27.67|1
1643053790000|2022-01-24 19:49:50|27.78|27.7|27.8|27.72|27.83|27.75|27.75|27.67|1
1643053800000|2022-01-24 19:50:00|27.81|27.73|27.78|27.7|27.81|27.73|27.78|27.7|0
1643053810000|2022-01-24 19:50:10|27.76|27.68|27.66|27.58|27.76|27.68|27.66|27.58|11
1643053820000|2022-01-24 19:50:20|27.65|27.57|27.65|27.57|27.65|27.57|27.63|27.55|0
1643053830000|2022-01-24 19:50:30|27.66|27.58|27.66|27.58|27.69|27.61|27.65|27.57|2
1643053840000|2022-01-24 19:50:40|27.67|27.59|27.76|27.68|27.8|27.72|27.67|27.59|7
1643053850000|2022-01-24 19:50:50|27.78|27.7|27.76|27.68|27.8|27.72|27.75|27.67|1
1643053860000|2022-01-24 19:51:00|27.73|27.65|27.66|27.58|27.73|27.65|27.66|27.58|0
1643053870000|2022-01-24 19:51:10|27.68|27.6|27.75|27.67|27.76|27.68|27.66|27.58|2
1643053880000|2022-01-24 19:51:20|27.76|27.68|27.83|27.75|27.85|27.77|27.76|27.68|1
1643053890000|2022-01-24 19:51:30|27.85|27.77|27.8|27.72|27.86|27.78|27.8|27.72|1
1643053900000|2022-01-24 19:51:40|27.81|27.73|27.76|27.68|27.81|27.73|27.73|27.65|0
1643053910000|2022-01-24 19:51:50|27.75|27.67|27.7|27.62|27.75|27.67|27.7|27.62|0
1643053920000|2022-01-24 19:52:00|27.71|27.63|27.64|27.56|27.71|27.63|27.6|27.52|2
1643053930000|2022-01-24 19:52:10|27.66|27.58|27.64|27.56|27.66|27.58|27.64|27.56|3
1643053940000|2022-01-24 19:52:20|27.66|27.58|27.76|27.68|27.78|27.7|27.66|27.58|3
1643053950000|2022-01-24 19:52:30|27.78|27.7|27.76|27.68|27.8|27.72|27.76|27.68|0
1643053960000|2022-01-24 19:52:40|27.75|27.67|27.71|27.63|27.78|27.7|27.7|27.62|2
1643053970000|2022-01-24 19:52:50|27.7|27.62|27.67|27.59|27.7|27.62|27.65|27.57|22
1643053980000|2022-01-24 19:53:00|27.69|27.61|27.7|27.62|27.71|27.63|27.68|27.6|0
1643053990000|2022-01-24 19:53:10|27.71|27.63|27.67|27.59|27.71|27.63|27.66|27.58|0
1643054000000|2022-01-24 19:53:20|27.63|27.55|27.65|27.57|27.65|27.57|27.6|27.52|0
1643054010000|2022-01-24 19:53:30|27.63|27.55|27.62|27.54|27.65|27.57|27.61|27.53|1
1643054020000|2022-01-24 19:53:40|27.6|27.52|27.56|27.48|27.62|27.54|27.56|27.48|6
1643054030000|2022-01-24 19:53:50|27.55|27.47|27.55|27.47|27.57|27.49|27.55|27.47|0
1643054040000|2022-01-24 19:54:00|27.57|27.49|27.5|27.42|27.57|27.49|27.5|27.42|0
1643054050000|2022-01-24 19:54:10|27.52|27.44|27.55|27.47|27.55|27.47|27.5|27.42|1
1643054060000|2022-01-24 19:54:20|27.53|27.45|27.55|27.47|27.55|27.47|27.53|27.45|0
1643054070000|2022-01-24 19:54:30|27.53|27.45|27.55|27.47|27.55|27.47|27.51|27.43|0
1643054080000|2022-01-24 19:54:40|27.53|27.45|27.53|27.45|27.55|27.47|27.53|27.45|2
1643054090000|2022-01-24 19:54:50|27.55|27.47|27.53|27.45|27.55|27.47|27.53|27.45|0
1643054100000|2022-01-24 19:55:00|27.55|27.47|27.65|27.57|27.65|27.57|27.53|27.45|0
1643054110000|2022-01-24 19:55:10|27.63|27.55|27.6|27.52|27.63|27.55|27.58|27.5|0
1643054120000|2022-01-24 19:55:20|27.62|27.54|27.61|27.53|27.62|27.54|27.58|27.5|0
1643054130000|2022-01-24 19:55:30|27.63|27.55|27.61|27.53|27.63|27.55|27.6|27.52|0
1643054140000|2022-01-24 19:55:40|27.63|27.55|27.55|27.47|27.63|27.55|27.55|27.47|0
1643054150000|2022-01-24 19:55:50|27.56|27.48|27.56|27.48|27.58|27.5|27.56|27.48|0
1643054160000|2022-01-24 19:56:00|27.58|27.5|27.56|27.48|27.6|27.52|27.55|27.47|0
1643054170000|2022-01-24 19:56:10|27.55|27.47|27.52|27.44|27.56|27.48|27.52|27.44|0
1643054180000|2022-01-24 19:56:20|27.54|27.46|27.6|27.52|27.6|27.52|27.52|27.44|1
1643054190000|2022-01-24 19:56:30|27.61|27.53|27.61|27.53|27.66|27.58|27.6|27.52|2
1643054200000|2022-01-24 19:56:40|27.6|27.52|27.56|27.48|27.6|27.52|27.53|27.45|0
1643054210000|2022-01-24 19:56:50|27.58|27.5|27.63|27.55|27.66|27.58|27.58|27.5|0
1643054220000|2022-01-24 19:57:00|27.66|27.58|27.61|27.53|27.66|27.58|27.6|27.52|0
1643054230000|2022-01-24 19:57:10|27.62|27.54|27.66|27.58|27.66|27.58|27.62|27.54|0
1643054250000|2022-01-24 19:57:30|27.68|27.6|27.7|27.62|27.7|27.62|27.68|27.6|0
1643054260000|2022-01-24 19:57:40|27.72|27.64|27.72|27.64|27.73|27.65|27.7|27.62|3
1643054270000|2022-01-24 19:57:50|27.73|27.65|27.65|27.57|27.73|27.65|27.63|27.55|0
1643054280000|2022-01-24 19:58:00|27.61|27.53|27.56|27.48|27.63|27.55|27.55|27.47|1
1643054290000|2022-01-24 19:58:10|27.58|27.5|27.53|27.45|27.6|27.52|27.53|27.45|0
1643054300000|2022-01-24 19:58:20|27.55|27.47|27.5|27.42|27.55|27.47|27.48|27.4|0
1643054310000|2022-01-24 19:58:30|27.51|27.43|27.51|27.43|27.51|27.43|27.43|27.35|0
1643054320000|2022-01-24 19:58:40|27.5|27.42|27.48|27.4|27.5|27.42|27.48|27.4|0
1643054330000|2022-01-24 19:58:50|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|0
1643054340000|2022-01-24 19:59:00|27.41|27.33|27.36|27.28|27.41|27.33|27.36|27.28|0
1643054350000|2022-01-24 19:59:10|27.34|27.26|27.26|27.18|27.38|27.3|27.24|27.16|0
1643054360000|2022-01-24 19:59:20|27.28|27.2|27.29|27.21|27.33|27.25|27.28|27.2|0
1643054370000|2022-01-24 19:59:30|27.31|27.23|27.24|27.16|27.33|27.25|27.24|27.16|4
1643054380000|2022-01-24 19:59:40|27.26|27.18|27.19|27.11|27.26|27.18|27.17|27.09|0
1643054390000|2022-01-24 19:59:50|27.17|27.09|27.23|27.15|27.23|27.15|27.15|27.07|0
1643054400000|2022-01-24 20:00:00|27.21|27.13|27.19|27.11|27.23|27.15|27.16|27.08|3
1643054410000|2022-01-24 20:00:10|27.23|27.15|27.14|27.06|27.23|27.15|27.11|27.03|0
1643054420000|2022-01-24 20:00:20|27.16|27.08|27.08|27|27.18|27.1|27.06|26.98|8
1643054430000|2022-01-24 20:00:30|27.06|26.98|27.04|26.96|27.08|27|27.02|26.94|2
1643054440000|2022-01-24 20:00:40|27.02|26.94|26.97|26.89|27.04|26.96|26.95|26.87|20
1643054450000|2022-01-24 20:00:50|26.99|26.91|26.94|26.86|26.99|26.91|26.92|26.84|2
1643054460000|2022-01-24 20:01:00|26.96|26.88|27.02|26.94|27.02|26.94|26.95|26.87|2
1643054470000|2022-01-24 20:01:10|27|26.92|27.02|26.94|27.02|26.94|27|26.92|0
1643054480000|2022-01-24 20:01:20|27.07|26.99|27.05|26.97|27.09|27.01|27.05|26.97|11
1643054490000|2022-01-24 20:01:30|27.04|26.96|27.05|26.97|27.07|26.99|27.04|26.96|0
1643054500000|2022-01-24 20:01:40|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|0
1643054510000|2022-01-24 20:01:50|27.09|27.01|27.1|27.02|27.14|27.06|27.08|27|0
1643054520000|2022-01-24 20:02:00|27.12|27.04|27.1|27.02|27.12|27.04|27.08|27|0
1643054530000|2022-01-24 20:02:10|27.08|27|27|26.92|27.1|27.02|27|26.92|8
1643054550000|2022-01-24 20:02:30|26.98|26.9|27|26.92|27|26.92|26.93|26.85|4
1643054560000|2022-01-24 20:02:40|26.98|26.9|27.01|26.93|27.01|26.93|26.96|26.88|4
1643054570000|2022-01-24 20:02:50|27|26.92|26.95|26.87|27|26.92|26.95|26.87|0
1643054580000|2022-01-24 20:03:00|26.97|26.89|26.95|26.87|26.97|26.89|26.95|26.87|0
1643054590000|2022-01-24 20:03:10|26.97|26.89|27.03|26.95|27.03|26.95|26.97|26.89|0
1643054600000|2022-01-24 20:03:20|27.01|26.93|26.95|26.87|27.01|26.93|26.95|26.87|5
1643054610000|2022-01-24 20:03:30|26.97|26.89|26.95|26.87|26.97|26.89|26.95|26.87|0
1643054620000|2022-01-24 20:03:40|26.97|26.89|27.01|26.93|27.03|26.95|26.97|26.89|0
1643054630000|2022-01-24 20:03:50|27.03|26.95|27.08|27|27.08|27|27|26.92|0
1643054640000|2022-01-24 20:04:00|27.06|26.98|26.99|26.91|27.06|26.98|26.96|26.88|0
1643054650000|2022-01-24 20:04:10|27|26.92|27.01|26.93|27.03|26.95|26.99|26.91|0
1643054660000|2022-01-24 20:04:20|27|26.92|27|26.92|27|26.92|27|26.92|0
1643054670000|2022-01-24 20:04:30|26.98|26.9|27.04|26.96|27.04|26.96|26.95|26.87|2
1643054680000|2022-01-24 20:04:40|27.05|26.97|27.14|27.06|27.14|27.06|27.04|26.96|1
1643054690000|2022-01-24 20:04:50|27.16|27.08|27.18|27.1|27.19|27.11|27.14|27.06|0
1643054700000|2022-01-24 20:05:00|27.16|27.08|27.11|27.03|27.19|27.11|27.11|27.03|0
1643054710000|2022-01-24 20:05:10|27.13|27.05|27.13|27.05|27.14|27.06|27.09|27.01|0
1643054720000|2022-01-24 20:05:20|27.14|27.06|27.19|27.11|27.23|27.15|27.14|27.06|6
1643054730000|2022-01-24 20:05:30|27.21|27.13|27.28|27.2|27.28|27.2|27.21|27.13|0
1643054740000|2022-01-24 20:05:40|27.29|27.21|27.26|27.18|27.29|27.21|27.25|27.17|0
1643054750000|2022-01-24 20:05:50|27.25|27.17|27.3|27.22|27.3|27.22|27.25|27.17|0
1643054760000|2022-01-24 20:06:00|27.27|27.19|27.29|27.21|27.31|27.23|27.27|27.19|0
1643054770000|2022-01-24 20:06:10|27.25|27.17|27.19|27.11|27.25|27.17|27.19|27.11|0
1643054780000|2022-01-24 20:06:20|27.18|27.1|27.14|27.06|27.18|27.1|27.14|27.06|0
1643054790000|2022-01-24 20:06:30|27.16|27.08|27.2|27.12|27.2|27.12|27.15|27.07|4
1643054800000|2022-01-24 20:06:40|27.24|27.16|27.27|27.19|27.27|27.19|27.24|27.16|0
1643054810000|2022-01-24 20:06:50|27.29|27.21|27.24|27.16|27.3|27.22|27.24|27.16|0
1643054820000|2022-01-24 20:07:00|27.25|27.17|27.14|27.06|27.25|27.17|27.14|27.06|0
1643054830000|2022-01-24 20:07:10|27.15|27.07|27.17|27.09|27.17|27.09|27.14|27.06|0
1643054840000|2022-01-24 20:07:20|27.19|27.11|27.2|27.12|27.2|27.12|27.15|27.07|1
1643054850000|2022-01-24 20:07:30|27.22|27.14|27.19|27.11|27.25|27.17|27.19|27.11|0
1643054860000|2022-01-24 20:07:40|27.22|27.14|27.25|27.17|27.27|27.19|27.2|27.12|0
1643054870000|2022-01-24 20:07:50|27.27|27.19|27.32|27.24|27.32|27.24|27.25|27.17|0
1643054880000|2022-01-24 20:08:00|27.35|27.27|27.32|27.24|27.35|27.27|27.32|27.24|0
1643054890000|2022-01-24 20:08:10|27.34|27.26|27.37|27.29|27.39|27.31|27.32|27.24|1
1643054900000|2022-01-24 20:08:20|27.35|27.27|27.28|27.2|27.35|27.27|27.28|27.2|0
1643054910000|2022-01-24 20:08:30|27.25|27.17|27.28|27.2|27.28|27.2|27.25|27.17|0
1643054920000|2022-01-24 20:08:40|27.3|27.22|27.28|27.2|27.3|27.22|27.28|27.2|1
1643054930000|2022-01-24 20:08:50|27.3|27.22|27.31|27.23|27.35|27.27|27.3|27.22|0
1643054940000|2022-01-24 20:09:00|27.3|27.22|27.25|27.17|27.3|27.22|27.23|27.15|4
1643054950000|2022-01-24 20:09:10|27.23|27.15|27.18|27.1|27.23|27.15|27.18|27.1|2
1643054960000|2022-01-24 20:09:20|27.13|27.05|27.13|27.05|27.15|27.07|27.13|27.05|1
1643054970000|2022-01-24 20:09:30|27.15|27.07|27.1|27.02|27.15|27.07|27.1|27.02|10
1643054980000|2022-01-24 20:09:40|27.12|27.04|27.15|27.07|27.15|27.07|27.1|27.02|0
1643054990000|2022-01-24 20:09:50|27.17|27.09|27.15|27.07|27.17|27.09|27.15|27.07|0
1643055000000|2022-01-24 20:10:00|27.17|27.09|27.15|27.07|27.17|27.09|27.1|27.02|0
1643055010000|2022-01-24 20:10:10|27.13|27.05|27.05|26.97|27.15|27.07|27.03|26.95|1
1643055020000|2022-01-24 20:10:20|27.03|26.95|26.95|26.87|27.03|26.95|26.95|26.87|7
1643055030000|2022-01-24 20:10:30|26.97|26.89|26.93|26.85|26.98|26.9|26.93|26.85|1
1643055040000|2022-01-24 20:10:40|26.96|26.88|26.97|26.89|26.98|26.9|26.95|26.87|1
1643055050000|2022-01-24 20:10:50|26.98|26.9|27|26.92|27|26.92|26.96|26.88|0
1643055060000|2022-01-24 20:11:00|27.05|26.97|27.05|26.97|27.05|26.97|27.03|26.95|0
1643055070000|2022-01-24 20:11:10|27.06|26.98|27.14|27.06|27.15|27.07|27.06|26.98|0
1643055080000|2022-01-24 20:11:20|27.1|27.02|27.08|27|27.1|27.02|27.08|27|0
1643055090000|2022-01-24 20:11:30|27.05|26.97|27|26.92|27.05|26.97|27|26.92|2
1643055100000|2022-01-24 20:11:40|26.98|26.9|26.98|26.9|27|26.92|26.98|26.9|0
1643055110000|2022-01-24 20:11:50|27|26.92|26.9|26.82|27|26.92|26.9|26.82|2
1643055120000|2022-01-24 20:12:00|26.94|26.86|26.9|26.82|26.95|26.87|26.9|26.82|0
1643055130000|2022-01-24 20:12:10|26.92|26.84|27.04|26.96|27.04|26.96|26.92|26.84|0
1643055140000|2022-01-24 20:12:20|27.02|26.94|26.95|26.87|27.04|26.96|26.95|26.87|11
1643055150000|2022-01-24 20:12:30|26.99|26.91|26.95|26.87|27|26.92|26.93|26.85|0
1643055160000|2022-01-24 20:12:40|26.93|26.85|26.88|26.8|26.95|26.87|26.88|26.8|0
1643055180000|2022-01-24 20:13:00|26.9|26.82|26.93|26.85|26.95|26.87|26.88|26.8|2
1643055190000|2022-01-24 20:13:10|26.91|26.83|26.88|26.8|26.91|26.83|26.88|26.8|0
1643055200000|2022-01-24 20:13:20|26.83|26.75|26.85|26.77|26.88|26.8|26.83|26.75|8
1643055210000|2022-01-24 20:13:30|26.89|26.81|26.9|26.82|26.93|26.85|26.89|26.81|0
1643055220000|2022-01-24 20:13:40|26.93|26.85|26.95|26.87|26.95|26.87|26.9|26.82|0
1643055230000|2022-01-24 20:13:50|26.93|26.85|26.95|26.87|26.97|26.89|26.93|26.85|0
1643055240000|2022-01-24 20:14:00|26.97|26.89|26.98|26.9|26.98|26.9|26.97|26.89|0
1643055250000|2022-01-24 20:14:10|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|0
1643055260000|2022-01-24 20:14:20|26.93|26.85|26.93|26.85|26.95|26.87|26.93|26.85|1
1643055270000|2022-01-24 20:14:30|||||||||1
1643055300000|2022-01-24 20:15:00|26.89|26.81|26.83|26.75|26.9|26.82|26.83|26.75|12
1643055310000|2022-01-24 20:15:10|26.81|26.73|26.75|26.67|26.82|26.74|26.75|26.67|1
1643055320000|2022-01-24 20:15:20|26.73|26.65|26.73|26.65|26.73|26.65|26.71|26.63|20
1643055330000|2022-01-24 20:15:30|26.69|26.61|26.68|26.6|26.7|26.62|26.64|26.56|50
1643055340000|2022-01-24 20:15:40|26.66|26.58|26.65|26.57|26.66|26.58|26.65|26.57|1
1643055350000|2022-01-24 20:15:50|26.61|26.53|26.6|26.52|26.61|26.53|26.6|26.52|10
1643055370000|2022-01-24 20:16:10|26.55|26.47|26.59|26.51|26.59|26.51|26.55|26.47|18
1643055380000|2022-01-24 20:16:20|26.6|26.52|26.6|26.52|26.62|26.54|26.58|26.5|0
1643055390000|2022-01-24 20:16:30|26.58|26.5|26.58|26.5|26.6|26.52|26.58|26.5|0
1643055400000|2022-01-24 20:16:40|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|8
1643055410000|2022-01-24 20:16:50|26.63|26.55|26.6|26.52|26.65|26.57|26.58|26.5|2
1643055420000|2022-01-24 20:17:00|26.58|26.5|26.63|26.55|26.65|26.57|26.58|26.5|0
1643055430000|2022-01-24 20:17:10|26.65|26.57|26.65|26.57|26.7|26.62|26.6|26.52|13
1643055440000|2022-01-24 20:17:20|26.62|26.54|26.65|26.57|26.65|26.57|26.6|26.52|0
1643055450000|2022-01-24 20:17:30|26.67|26.59|26.69|26.61|26.69|26.61|26.65|26.57|1
1643055460000|2022-01-24 20:17:40|26.71|26.63|26.85|26.77|26.85|26.77|26.71|26.63|3
1643055470000|2022-01-24 20:17:50|26.84|26.76|26.84|26.76|26.84|26.76|26.84|26.76|0
1643055480000|2022-01-24 20:18:00|26.82|26.74|26.78|26.7|26.84|26.76|26.78|26.7|0
1643055490000|2022-01-24 20:18:10|26.76|26.68|26.74|26.66|26.76|26.68|26.74|26.66|0
1643055500000|2022-01-24 20:18:20|26.72|26.64|26.75|26.67|26.76|26.68|26.72|26.64|0
1643055510000|2022-01-24 20:18:30|26.77|26.69|26.8|26.72|26.8|26.72|26.75|26.67|5
1643055520000|2022-01-24 20:18:40|26.84|26.76|26.85|26.77|26.85|26.77|26.83|26.75|0
1643055530000|2022-01-24 20:18:50|26.87|26.79|26.95|26.87|26.95|26.87|26.87|26.79|1
1643055540000|2022-01-24 20:19:00|26.97|26.89|26.97|26.89|26.97|26.89|26.95|26.87|0
1643055550000|2022-01-24 20:19:10|27.02|26.94|27.03|26.95|27.05|26.97|27|26.92|1
1643055560000|2022-01-24 20:19:20|27.07|26.99|27.1|27.02|27.14|27.06|27.05|26.97|4
1643055570000|2022-01-24 20:19:30|27.12|27.04|27.12|27.04|27.14|27.06|27.1|27.02|0
1643055580000|2022-01-24 20:19:40|27.1|27.02|27.15|27.07|27.15|27.07|27.1|27.02|0
1643055590000|2022-01-24 20:19:50|27.13|27.05|27.13|27.05|27.15|27.07|27.13|27.05|0
1643055600000|2022-01-24 20:20:00|27.11|27.03|26.94|26.86|27.11|27.03|26.94|26.86|1
1643055610000|2022-01-24 20:20:10|26.93|26.85|26.95|26.87|26.95|26.87|26.93|26.85|0
1643055620000|2022-01-24 20:20:20|26.93|26.85|26.8|26.72|26.95|26.87|26.8|26.72|1
1643055630000|2022-01-24 20:20:30|26.76|26.68|26.79|26.71|26.8|26.72|26.75|26.67|9
1643055640000|2022-01-24 20:20:40|26.77|26.69|26.77|26.69|26.79|26.71|26.75|26.67|1
1643055650000|2022-01-24 20:20:50|26.75|26.67|26.79|26.71|26.79|26.71|26.75|26.67|1
1643055660000|2022-01-24 20:21:00|26.75|26.67|26.75|26.67|26.79|26.71|26.75|26.67|0
1643055670000|2022-01-24 20:21:10|26.73|26.65|26.75|26.67|26.75|26.67|26.73|26.65|0
1643055680000|2022-01-24 20:21:20|26.77|26.69|26.75|26.67|26.77|26.69|26.75|26.67|1
1643055700000|2022-01-24 20:21:40|26.77|26.69|26.79|26.71|26.79|26.71|26.75|26.67|0
1643055710000|2022-01-24 20:21:50|26.77|26.69|26.73|26.65|26.77|26.69|26.73|26.65|11
1643055720000|2022-01-24 20:22:00|26.75|26.67|26.73|26.65|26.75|26.67|26.73|26.65|0
1643055740000|2022-01-24 20:22:20|26.65|26.57|26.67|26.59|26.67|26.59|26.65|26.57|4
1643055750000|2022-01-24 20:22:30|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|0
1643055760000|2022-01-24 20:22:40|26.67|26.59|26.65|26.57|26.67|26.59|26.65|26.57|0
1643055770000|2022-01-24 20:22:50|26.67|26.59|26.67|26.59|26.67|26.59|26.65|26.57|0
1643055780000|2022-01-24 20:23:00|26.65|26.57|26.75|26.67|26.77|26.69|26.65|26.57|2
1643055790000|2022-01-24 20:23:10|26.77|26.69|26.79|26.71|26.79|26.71|26.77|26.69|1
1643055800000|2022-01-24 20:23:20|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|0
1643055810000|2022-01-24 20:23:30|26.78|26.7|26.75|26.67|26.78|26.7|26.75|26.67|2
1643055820000|2022-01-24 20:23:40|26.73|26.65|26.68|26.6|26.73|26.65|26.68|26.6|0
1643055830000|2022-01-24 20:23:50|26.66|26.58|26.63|26.55|26.66|26.58|26.63|26.55|0
1643055840000|2022-01-24 20:24:00|26.65|26.57|26.68|26.6|26.68|26.6|26.65|26.57|50
1643055850000|2022-01-24 20:24:10|26.7|26.62|26.7|26.62|26.72|26.64|26.7|26.62|0
1643055860000|2022-01-24 20:24:20|26.74|26.66|26.74|26.66|26.74|26.66|26.74|26.66|0
1643055870000|2022-01-24 20:24:30|26.76|26.68|26.75|26.67|26.79|26.71|26.75|26.67|0
1643055880000|2022-01-24 20:24:40|26.73|26.65|26.75|26.67|26.75|26.67|26.73|26.65|0
1643055890000|2022-01-24 20:24:50|26.77|26.69|26.75|26.67|26.77|26.69|26.75|26.67|0
1643055900000|2022-01-24 20:25:00|26.73|26.65|26.6|26.52|26.73|26.65|26.6|26.52|1
1643055910000|2022-01-24 20:25:10|26.64|26.56|26.6|26.52|26.71|26.56|26.6|26.46|0
1643055920000|2022-01-24 20:25:20|26.62|26.54|26.6|26.52|26.62|26.54|26.6|26.52|0
1643055930000|2022-01-24 20:25:30|26.62|26.54|26.65|26.57|26.7|26.62|26.6|26.52|20
1643055940000|2022-01-24 20:25:40|26.6|26.52|26.65|26.57|26.65|26.57|26.6|26.52|12
1643055950000|2022-01-24 20:25:50|26.63|26.55|26.6|26.52|26.63|26.55|26.6|26.52|70
1643055970000|2022-01-24 20:26:10|26.58|26.5|26.53|26.45|26.58|26.5|26.53|26.45|4
1643055980000|2022-01-24 20:26:20|26.52|26.44|26.56|26.48|26.58|26.5|26.52|26.44|0
1643055990000|2022-01-24 20:26:30|26.55|26.47|26.53|26.45|26.55|26.47|26.52|26.44|0
1643056000000|2022-01-24 20:26:40|26.5|26.42|26.5|26.42|26.53|26.45|26.5|26.42|0
1643056010000|2022-01-24 20:26:50|26.52|26.44|26.5|26.42|26.53|26.45|26.5|26.42|104
1643056020000|2022-01-24 20:27:00|26.47|26.39|26.56|26.48|26.56|26.48|26.45|26.37|5
1643056030000|2022-01-24 20:27:10|26.55|26.47|26.71|26.63|26.71|26.63|26.53|26.45|2
1643056040000|2022-01-24 20:27:20|26.73|26.65|26.77|26.69|26.78|26.7|26.71|26.63|1
1643056050000|2022-01-24 20:27:30|26.79|26.71|26.82|26.74|26.82|26.74|26.77|26.69|1
1643056060000|2022-01-24 20:27:40|26.84|26.76|26.83|26.75|26.84|26.76|26.83|26.75|0
1643056070000|2022-01-24 20:27:50|26.84|26.76|26.8|26.72|26.84|26.76|26.8|26.72|5
1643056080000|2022-01-24 20:28:00|26.82|26.74|26.78|26.7|26.82|26.74|26.75|26.67|10
1643056090000|2022-01-24 20:28:10|26.76|26.68|26.75|26.67|26.76|26.68|26.71|26.63|2
1643056100000|2022-01-24 20:28:20|26.77|26.69|26.85|26.77|26.85|26.77|26.77|26.69|10
1643056110000|2022-01-24 20:28:30|26.86|26.78|26.86|26.78|26.9|26.82|26.86|26.78|4
1643056120000|2022-01-24 20:28:40|26.85|26.77|26.8|26.72|26.85|26.77|26.78|26.7|3
1643056130000|2022-01-24 20:28:50|26.78|26.7|26.8|26.72|26.8|26.72|26.73|26.65|6
1643056140000|2022-01-24 20:29:00|26.78|26.7|26.69|26.61|26.78|26.7|26.69|26.61|6
1643056150000|2022-01-24 20:29:10|26.7|26.62|26.71|26.63|26.71|26.63|26.68|26.6|0
1643056160000|2022-01-24 20:29:20|26.68|26.6|26.72|26.64|26.72|26.64|26.68|26.6|4
1643056170000|2022-01-24 20:29:30|26.7|26.62|26.72|26.64|26.72|26.64|26.68|26.6|1
1643056180000|2022-01-24 20:29:40|26.74|26.66|26.79|26.71|26.79|26.71|26.74|26.66|2
1643056190000|2022-01-24 20:29:50|26.77|26.69|26.77|26.69|26.79|26.71|26.75|26.67|1
1643056200000|2022-01-24 20:30:00|26.79|26.71|26.96|26.88|26.98|26.9|26.79|26.71|1
1643056210000|2022-01-24 20:30:10|26.98|26.9|26.92|26.84|26.98|26.9|26.9|26.82|10
1643056220000|2022-01-24 20:30:20|26.93|26.85|26.95|26.87|26.97|26.89|26.88|26.8|1
1643056230000|2022-01-24 20:30:30|26.91|26.83|26.89|26.81|26.91|26.83|26.85|26.77|1
1643056240000|2022-01-24 20:30:40|26.87|26.79|26.81|26.73|26.89|26.81|26.81|26.73|5
1643056250000|2022-01-24 20:30:50|26.79|26.71|26.75|26.67|26.81|26.73|26.75|26.67|8
1643056260000|2022-01-24 20:31:00|26.73|26.65|26.66|26.58|26.75|26.67|26.66|26.58|8
1643056270000|2022-01-24 20:31:10|26.68|26.6|26.66|26.58|26.68|26.6|26.61|26.53|2
1643056280000|2022-01-24 20:31:20|26.7|26.62|26.66|26.58|26.7|26.62|26.66|26.58|3
1643056290000|2022-01-24 20:31:30|26.68|26.6|26.61|26.53|26.7|26.62|26.61|26.53|2
1643056300000|2022-01-24 20:31:40|26.63|26.55|26.61|26.53|26.63|26.55|26.58|26.5|0
1643056310000|2022-01-24 20:31:50|26.6|26.52|26.55|26.47|26.68|26.53|26.55|26.43|39
1643056320000|2022-01-24 20:32:00|26.6|26.52|26.58|26.5|26.6|26.52|26.55|26.47|9
1643056330000|2022-01-24 20:32:10|26.55|26.47|26.53|26.45|26.55|26.47|26.53|26.45|1
1643056340000|2022-01-24 20:32:20|26.5|26.42|26.48|26.4|26.53|26.45|26.45|26.37|23
1643056350000|2022-01-24 20:32:30|26.46|26.38|26.45|26.37|26.5|26.42|26.41|26.33|23
1643056360000|2022-01-24 20:32:40|26.5|26.42|26.5|26.42|26.5|26.42|26.5|26.42|53
1643056370000|2022-01-24 20:32:50|26.46|26.38|26.38|26.3|26.46|26.38|26.38|26.3|91
1643056380000|2022-01-24 20:33:00|26.4|26.32|26.47|26.39|26.5|26.42|26.4|26.32|1
1643056390000|2022-01-24 20:33:10|26.49|26.41|26.36|26.28|26.49|26.41|26.36|26.28|0
1643056400000|2022-01-24 20:33:20|26.4|26.32|26.4|26.32|26.42|26.34|26.36|26.28|1
1643056410000|2022-01-24 20:33:30|26.42|26.34|26.33|26.25|26.42|26.34|26.3|26.22|25
1643056420000|2022-01-24 20:33:40|26.3|26.22|26.36|26.28|26.37|26.29|26.3|26.22|27
1643056430000|2022-01-24 20:33:50|26.35|26.27|26.33|26.25|26.37|26.29|26.33|26.25|0
1643056440000|2022-01-24 20:34:00|26.35|26.27|26.27|26.19|26.35|26.27|26.26|26.18|3
1643056450000|2022-01-24 20:34:10|26.26|26.18|26.26|26.18|26.26|26.18|26.26|26.18|1
1643056460000|2022-01-24 20:34:20|26.28|26.2|26.28|26.2|26.28|26.2|26.26|26.18|1
1643056470000|2022-01-24 20:34:30|26.31|26.23|26.35|26.27|26.35|26.27|26.3|26.22|17
1643056480000|2022-01-24 20:34:40|26.33|26.25|26.28|26.2|26.33|26.25|26.28|26.2|1
1643056490000|2022-01-24 20:34:50|26.27|26.19|26.23|26.15|26.27|26.19|26.23|26.15|18
1643056500000|2022-01-24 20:35:00|26.25|26.17|26.23|26.15|26.26|26.18|26.2|26.12|10
1643056510000|2022-01-24 20:35:10|26.2|26.12|26.15|26.07|26.2|26.12|26.15|26.07|135
1643056520000|2022-01-24 20:35:20|26.17|26.09|26.19|26.11|26.25|26.17|26.16|26.08|3
1643056530000|2022-01-24 20:35:30|26.21|26.13|26.19|26.11|26.23|26.15|26.19|26.11|0
1643056540000|2022-01-24 20:35:40|26.21|26.13|26.21|26.13|26.23|26.15|26.21|26.13|0
1643056550000|2022-01-24 20:35:50|26.23|26.15|26.21|26.13|26.25|26.17|26.19|26.11|5
1643056560000|2022-01-24 20:36:00|26.23|26.15|26.31|26.23|26.31|26.23|26.23|26.15|21
1643056570000|2022-01-24 20:36:10|26.3|26.22|26.28|26.2|26.31|26.23|26.28|26.2|0
1643056580000|2022-01-24 20:36:20|26.3|26.22|26.36|26.28|26.36|26.28|26.3|26.22|1
1643056590000|2022-01-24 20:36:30|26.38|26.3|26.46|26.38|26.46|26.38|26.38|26.3|0
1643056600000|2022-01-24 20:36:40|26.48|26.4|26.43|26.35|26.53|26.45|26.43|26.35|63
1643056610000|2022-01-24 20:36:50|26.45|26.37|26.45|26.37|26.49|26.41|26.41|26.33|37
1643056620000|2022-01-24 20:37:00|26.43|26.35|26.36|26.28|26.43|26.35|26.36|26.28|0
1643056630000|2022-01-24 20:37:10|26.33|26.25|26.34|26.26|26.34|26.26|26.27|26.19|8
1643056640000|2022-01-24 20:37:20|26.32|26.24|26.3|26.22|26.34|26.26|26.28|26.2|7
1643056650000|2022-01-24 20:37:30|26.28|26.2|26.3|26.22|26.31|26.23|26.28|26.2|0
1643056660000|2022-01-24 20:37:40|26.28|26.2|26.33|26.25|26.35|26.27|26.28|26.2|5
1643056670000|2022-01-24 20:37:50|26.35|26.27|26.25|26.17|26.35|26.27|26.25|26.17|1
1643056680000|2022-01-24 20:38:00|26.29|26.21|26.29|26.21|26.3|26.22|26.29|26.21|0
1643056690000|2022-01-24 20:38:10|26.31|26.23|26.27|26.19|26.31|26.23|26.27|26.19|0
1643056700000|2022-01-24 20:38:20|26.26|26.18|26.28|26.2|26.28|26.2|26.26|26.18|0
1643056710000|2022-01-24 20:38:30|26.27|26.19|26.28|26.2|26.3|26.22|26.27|26.19|9
1643056720000|2022-01-24 20:38:40|26.27|26.19|26.18|26.1|26.27|26.19|26.18|26.1|88
1643056730000|2022-01-24 20:38:50|26.2|26.12|26.18|26.1|26.2|26.12|26.18|26.1|0
1643056740000|2022-01-24 20:39:00|26.16|26.08|26.2|26.12|26.2|26.12|26.15|26.07|19
1643056750000|2022-01-24 20:39:10|26.18|26.1|26.18|26.1|26.2|26.12|26.15|26.07|30
1643056760000|2022-01-24 20:39:20|26.19|26.11|26.16|26.08|26.23|26.15|26.16|26.08|2
1643056770000|2022-01-24 20:39:30|26.19|26.11|26.16|26.08|26.19|26.11|26.15|26.07|3
1643056780000|2022-01-24 20:39:40|26.14|26.06|26.13|26.05|26.14|26.06|26.11|26.03|40
1643056790000|2022-01-24 20:39:50|26.11|26.03|26.15|26.07|26.15|26.07|26.11|26.03|2
1643056800000|2022-01-24 20:40:00|26.17|26.09|26.15|26.07|26.17|26.09|26.13|26.05|20
1643056810000|2022-01-24 20:40:10|26.17|26.09|26.16|26.08|26.17|26.09|26.12|26.04|18
1643056820000|2022-01-24 20:40:20|26.15|26.07|26.16|26.08|26.16|26.08|26.15|26.07|0
1643056830000|2022-01-24 20:40:30|26.15|26.07|26.19|26.11|26.21|26.13|26.15|26.07|6
1643056840000|2022-01-24 20:40:40|26.17|26.09|26.19|26.11|26.21|26.13|26.17|26.09|0
1643056850000|2022-01-24 20:40:50|26.21|26.13|26.28|26.2|26.28|26.2|26.21|26.13|0
1643056860000|2022-01-24 20:41:00|26.3|26.22|26.33|26.25|26.33|26.25|26.29|26.21|0
1643056870000|2022-01-24 20:41:10|26.35|26.27|26.42|26.34|26.42|26.34|26.33|26.25|3
1643056880000|2022-01-24 20:41:20|26.45|26.37|26.43|26.35|26.45|26.37|26.43|26.35|1
1643056890000|2022-01-24 20:41:30|26.41|26.33|26.34|26.26|26.41|26.33|26.34|26.26|1
1643056900000|2022-01-24 20:41:40|26.33|26.25|26.29|26.21|26.33|26.25|26.29|26.21|0
1643056910000|2022-01-24 20:41:50|26.31|26.23|26.37|26.29|26.41|26.33|26.31|26.23|5
1643056920000|2022-01-24 20:42:00|26.39|26.31|26.43|26.35|26.43|26.35|26.37|26.29|0
1643056930000|2022-01-24 20:42:10|26.41|26.33|26.45|26.37|26.45|26.37|26.41|26.33|0
1643056940000|2022-01-24 20:42:20|26.5|26.42|26.51|26.43|26.53|26.45|26.49|26.41|6
1643056950000|2022-01-24 20:42:30|26.53|26.45|26.39|26.31|26.53|26.45|26.37|26.29|0
1643056960000|2022-01-24 20:42:40|26.41|26.33|26.41|26.33|26.41|26.33|26.39|26.31|2
1643056970000|2022-01-24 20:42:50|26.43|26.35|26.53|26.45|26.53|26.45|26.43|26.35|2
1643056980000|2022-01-24 20:43:00|26.51|26.43|26.57|26.49|26.57|26.49|26.51|26.43|0
1643057000000|2022-01-24 20:43:20|26.58|26.5|26.58|26.5|26.58|26.5|26.58|26.5|0
1643057010000|2022-01-24 20:43:30|26.6|26.52|26.67|26.59|26.67|26.59|26.6|26.52|5
1643057020000|2022-01-24 20:43:40|26.65|26.57|26.63|26.55|26.65|26.57|26.58|26.5|0
1643057030000|2022-01-24 20:43:50|26.64|26.56|26.67|26.59|26.68|26.6|26.64|26.56|0
1643057040000|2022-01-24 20:44:00|26.65|26.57|26.67|26.59|26.68|26.6|26.65|26.57|4
1643057050000|2022-01-24 20:44:10|26.68|26.6|26.65|26.57|26.68|26.6|26.62|26.54|5
1643057060000|2022-01-24 20:44:20|26.67|26.59|26.64|26.56|26.67|26.59|26.62|26.54|1
1643057070000|2022-01-24 20:44:30|26.68|26.6|26.76|26.68|26.78|26.7|26.68|26.6|55
1643057080000|2022-01-24 20:44:40|26.8|26.72|26.62|26.54|26.8|26.72|26.62|26.54|1
1643057090000|2022-01-24 20:44:50|26.6|26.52|26.58|26.5|26.62|26.54|26.57|26.49|0
1643057100000|2022-01-24 20:45:00|26.56|26.48|26.44|26.36|26.56|26.48|26.44|26.36|1
1643057110000|2022-01-24 20:45:10|26.46|26.38|26.45|26.37|26.51|26.43|26.45|26.37|0
1643057120000|2022-01-24 20:45:20|26.43|26.35|26.45|26.37|26.45|26.37|26.42|26.34|0
1643057130000|2022-01-24 20:45:30|26.47|26.39|26.45|26.37|26.47|26.39|26.45|26.37|1
1643057140000|2022-01-24 20:45:40|26.43|26.35|26.45|26.37|26.45|26.37|26.43|26.35|0
1643057150000|2022-01-24 20:45:50|26.43|26.35|26.43|26.35|26.45|26.37|26.42|26.34|3
1643057160000|2022-01-24 20:46:00|26.45|26.37|26.43|26.35|26.45|26.37|26.43|26.35|8
1643057170000|2022-01-24 20:46:10|26.4|26.32|26.35|26.27|26.4|26.32|26.35|26.27|15
1643057180000|2022-01-24 20:46:20|26.33|26.25|26.22|26.14|26.33|26.25|26.22|26.14|7
1643057190000|2022-01-24 20:46:30|26.25|26.17|26.19|26.11|26.25|26.17|26.17|26.09|0
1643057200000|2022-01-24 20:46:40|26.21|26.13|26.19|26.11|26.21|26.13|26.17|26.09|0
1643057210000|2022-01-24 20:46:50|26.21|26.13|26.17|26.09|26.21|26.13|26.13|26.05|1
1643057220000|2022-01-24 20:47:00|26.15|26.07|26.07|25.99|26.15|26.07|26.07|25.99|0
1643057230000|2022-01-24 20:47:10|26.09|26.01|26.02|25.94|26.11|26.03|26.02|25.94|5
1643057240000|2022-01-24 20:47:20|26.04|25.96|26.04|25.96|26.06|25.98|26.02|25.94|0
1643057250000|2022-01-24 20:47:30|26.02|25.94|26.02|25.94|26.09|26.01|26.02|25.94|13
1643057260000|2022-01-24 20:47:40|26.04|25.96|26.04|25.96|26.04|25.96|26.02|25.94|0
1643057270000|2022-01-24 20:47:50|26.02|25.94|26|25.92|26.04|25.96|25.98|25.9|3
1643057280000|2022-01-24 20:48:00|26.02|25.94|26.14|26.06|26.18|26.1|26|25.92|2
1643057290000|2022-01-24 20:48:10|26.1|26.02|26.1|26.02|26.11|26.03|26.05|25.97|1
1643057300000|2022-01-24 20:48:20|26.07|25.99|26.11|26.03|26.11|26.03|26.04|25.96|1
1643057310000|2022-01-24 20:48:30|26.09|26.01|26.09|26.01|26.11|26.03|26.09|26.01|0
1643057320000|2022-01-24 20:48:40|26.04|25.96|26.06|25.98|26.06|25.98|26.04|25.96|0
1643057330000|2022-01-24 20:48:50|26.04|25.96|26.09|26.01|26.12|26.04|26.04|25.96|1
1643057340000|2022-01-24 20:49:00|26.11|26.03|26.05|25.97|26.13|26.05|26.05|25.97|0
1643057350000|2022-01-24 20:49:10|26.06|25.98|26.25|26.17|26.25|26.17|26.04|25.96|5
1643057360000|2022-01-24 20:49:20|26.26|26.18|26.25|26.17|26.28|26.2|26.25|26.17|0
1643057370000|2022-01-24 20:49:30|26.26|26.18|26.14|26.06|26.3|26.22|26.14|26.06|7
1643057380000|2022-01-24 20:49:40|26.16|26.08|26.11|26.03|26.16|26.08|26.09|26.01|0
1643057390000|2022-01-24 20:49:50|26.12|26.04|26.18|26.1|26.19|26.11|26.12|26.04|0
1643057400000|2022-01-24 20:50:00|26.14|26.06|26.29|26.21|26.29|26.21|26.14|26.06|2
1643057410000|2022-01-24 20:50:10|26.27|26.19|26.15|26.07|26.28|26.2|26.11|26.03|0
1643057420000|2022-01-24 20:50:20|26.13|26.05|26.1|26.02|26.13|26.05|26.05|25.97|4
1643057430000|2022-01-24 20:50:30|26.08|26|26.07|25.99|26.12|26.04|26.05|25.97|1
1643057440000|2022-01-24 20:50:40|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|0
1643057450000|2022-01-24 20:50:50|26.07|25.99|26.05|25.97|26.07|25.99|26.03|25.95|0
1643057460000|2022-01-24 20:51:00|26.07|25.99|26.13|26.05|26.13|26.05|26.05|25.97|61
1643057470000|2022-01-24 20:51:10|26.09|26.01|26.1|26.02|26.13|26.05|26.08|26|14
1643057480000|2022-01-24 20:51:20|26.08|26|26.08|26|26.08|26|26.08|26|0
1643057490000|2022-01-24 20:51:30|26.1|26.02|26.08|26|26.1|26.02|26.08|26|2
1643057500000|2022-01-24 20:51:40|26.04|25.96|26.03|25.95|26.04|25.96|26.03|25.95|11
1643057510000|2022-01-24 20:51:50|26.01|25.93|26.03|25.95|26.03|25.95|26.01|25.93|6
1643057520000|2022-01-24 20:52:00|26.01|25.93|26.05|25.97|26.08|26|26.01|25.93|15
1643057530000|2022-01-24 20:52:10|26.07|25.99|26.05|25.97|26.07|25.99|26.05|25.97|0
1643057550000|2022-01-24 20:52:30|26.03|25.95|26.03|25.95|26.05|25.97|26.03|25.95|0
1643057560000|2022-01-24 20:52:40|26.05|25.97|25.98|25.9|26.05|25.97|25.98|25.9|4
1643057580000|2022-01-24 20:53:00|26|25.92|25.95|25.87|26|25.92|25.93|25.85|4
1643057590000|2022-01-24 20:53:10|25.93|25.85|25.93|25.85|25.93|25.85|25.93|25.85|0
1643057600000|2022-01-24 20:53:20|25.88|25.8|25.9|25.82|25.9|25.82|25.88|25.8|51
1643057610000|2022-01-24 20:53:30|25.92|25.84|25.92|25.84|25.94|25.86|25.9|25.82|2
1643057620000|2022-01-24 20:53:40|25.94|25.86|25.99|25.91|25.99|25.91|25.94|25.86|0
1643057630000|2022-01-24 20:53:50|26.01|25.93|26.11|26.03|26.11|26.03|25.99|25.91|4
1643057640000|2022-01-24 20:54:00|26.09|26.01|26.18|26.1|26.18|26.1|26.09|26.01|3
1643057650000|2022-01-24 20:54:10|26.19|26.11|26.19|26.11|26.21|26.13|26.15|26.07|6
1643057660000|2022-01-24 20:54:20|26.17|26.09|26.15|26.07|26.17|26.09|26.15|26.07|0
1643057670000|2022-01-24 20:54:30|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|4
1643057680000|2022-01-24 20:54:40|26.15|26.07|26.15|26.07|26.19|26.11|26.15|26.07|13
1643057690000|2022-01-24 20:54:50|26.13|26.05|26.15|26.07|26.19|26.11|26.13|26.05|7
1643057700000|2022-01-24 20:55:00|26.13|26.05|26.15|26.07|26.26|26.11|26.13|26.01|1
1643057710000|2022-01-24 20:55:10|26.17|26.09|26.19|26.11|26.26|26.11|26.17|26.01|0
1643057720000|2022-01-24 20:55:20|26.26|26.01|26.31|26.23|26.31|26.23|26.19|26.01|12
1643057730000|2022-01-24 20:55:30|26.29|26.21|26.16|26.08|26.29|26.21|26.16|26.08|5
1643057740000|2022-01-24 20:55:40|26.14|26.06|26.14|26.06|26.14|26.06|26.14|26.06|0
1643057750000|2022-01-24 20:55:50|26.15|26.07|26.02|25.94|26.15|26.07|26.02|25.94|12
1643057760000|2022-01-24 20:56:00|26.06|25.98|26.06|25.98|26.16|26.08|26.02|25.94|5
1643057770000|2022-01-24 20:56:10|26.08|26|25.98|25.9|26.08|26|25.96|25.88|4
1643057780000|2022-01-24 20:56:20|25.99|25.91|25.99|25.91|26.03|25.95|25.99|25.91|0
1643057790000|2022-01-24 20:56:30|26|25.92|25.98|25.9|26|25.92|25.96|25.88|49
1643057800000|2022-01-24 20:56:40|26|25.92|26.08|26|26.08|26|25.98|25.9|0
1643057810000|2022-01-24 20:56:50|26.09|26.01|26.05|25.97|26.13|26.05|26.05|25.97|2
1643057820000|2022-01-24 20:57:00|26|25.92|26.08|26|26.08|26|26|25.92|0
1643057830000|2022-01-24 20:57:10|26.06|25.98|26.05|25.97|26.06|25.98|26.05|25.97|0
1643057840000|2022-01-24 20:57:20|26.06|25.98|26.05|25.97|26.07|25.99|26.05|25.97|19
1643057850000|2022-01-24 20:57:30|26.03|25.95|26.03|25.95|26.05|25.97|26.03|25.95|19
1643057860000|2022-01-24 20:57:40|26.05|25.97|26.03|25.95|26.05|25.97|26.03|25.95|1
1643057870000|2022-01-24 20:57:50|26.04|25.96|26.08|26|26.08|26|26.04|25.96|5
1643057880000|2022-01-24 20:58:00|26.12|25.87|26.05|25.8|26.12|25.87|26.03|25.78|12
1643057890000|2022-01-24 20:58:10|26.1|25.81|26.06|25.81|26.1|25.81|26.06|25.81|0
1643057910000|2022-01-24 20:58:30|26.04|25.79|26.04|25.79|26.04|25.79|26.04|25.79|0
1643057920000|2022-01-24 20:58:40|25.93|25.85|25.93|25.85|25.93|25.85|25.93|25.85|0
1643057930000|2022-01-24 20:58:50|26.04|25.79|26.04|25.79|26.04|25.79|26.04|25.79|0
1643057940000|2022-01-24 20:59:00|26.06|25.81|26.1|25.85|26.1|25.85|26.06|25.81|0
1643057950000|2022-01-24 20:59:10|26.11|25.86|26.24|25.99|26.24|25.99|26.11|25.86|22
1643057960000|2022-01-24 20:59:20|26.18|26.1|26.22|26.14|26.29|26.14|26.18|26.01|0
1643057970000|2022-01-24 20:59:30|26.28|26.2|26.4|26.1|26.46|26.2|26.28|26.08|2
1643057980000|2022-01-24 20:59:40|26.41|26.11|26.36|26.06|26.41|26.11|26.36|26.06|1
1643057990000|2022-01-24 20:59:50|26.38|26.08|26.38|26.08|26.44|26.14|26.38|26.08|0
1643069700000|2022-01-25 00:15:00|27.47|27.17|27.87|27.57|27.87|27.57|27.47|27.17|0
1643069720000|2022-01-25 00:15:20|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|0
1643069750000|2022-01-25 00:15:50|26.65|26.35|26.61|26.36|26.65|26.36|26.61|26.35|0
1643069760000|2022-01-25 00:16:00|26.59|26.34|26.33|26.03|26.59|26.34|26.26|25.96|2
1643069770000|2022-01-25 00:16:10|26.31|26.01|26.44|26.14|26.44|26.14|26.31|26.01|0
1643070000000|2022-01-25 00:20:00|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|0
1643070030000|2022-01-25 00:20:30|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|0
1643070040000|2022-01-25 00:20:40|26.41|26.11|26.43|26.13|26.43|26.13|26.41|26.11|0
1643070090000|2022-01-25 00:21:30|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|0
1643070110000|2022-01-25 00:21:50|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|0
1643070160000|2022-01-25 00:22:40|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|0
1643070250000|2022-01-25 00:24:10|26.34|26.09|26.34|26.09|26.34|26.09|26.34|26.09|0
1643070330000|2022-01-25 00:25:30|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|0
1643070340000|2022-01-25 00:25:40|26.31|26.06|26.31|26.06|26.31|26.06|26.31|26.06|0
1643070360000|2022-01-25 00:26:00|26.29|26.04|26.29|26.04|26.29|26.04|26.29|26.04|0
1643070410000|2022-01-25 00:26:50|26.22|26.14|26.22|26.14|26.22|26.14|26.22|26.14|1
1643070470000|2022-01-25 00:27:50|26.29|26.04|26.29|26.04|26.29|26.04|26.29|26.04|0
1643070500000|2022-01-25 00:28:20|26.22|26.14|26.22|26.14|26.22|26.14|26.22|26.14|0
1643070510000|2022-01-25 00:28:30|26.29|26.04|26.29|26.04|26.29|26.04|26.29|26.04|0
1643070520000|2022-01-25 00:28:40|26.22|26.14|26.29|26.04|26.31|26.14|26.22|26.04|0
1643070530000|2022-01-25 00:28:50|26.22|26.14|26.29|26.04|26.29|26.14|26.22|26.04|0
1643070540000|2022-01-25 00:29:00|26.22|26.14|26.22|26.14|26.22|26.14|26.22|26.14|0
1643070550000|2022-01-25 00:29:10|26.29|26.04|26.29|26.04|26.29|26.04|26.29|26.04|0
1643070560000|2022-01-25 00:29:20|26.22|26.14|26.22|26.14|26.22|26.14|26.22|26.14|0
1643070580000|2022-01-25 00:29:40|26.29|26.04|26.29|26.04|26.29|26.04|26.29|26.04|0
1643070590000|2022-01-25 00:29:50|26.18|26.1|26.18|26.1|26.18|26.1|26.18|26.1|0
1643070600000|2022-01-25 00:30:00|26.46|26.16|26.44|26.14|26.46|26.16|26.44|26.14|3
1643070620000|2022-01-25 00:30:20|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|0
1643070670000|2022-01-25 00:31:10|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|0
1643070720000|2022-01-25 00:32:00|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|0
1643070760000|2022-01-25 00:32:40|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|0
1643070780000|2022-01-25 00:33:00|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|0
1643071050000|2022-01-25 00:37:30|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|0
1643071070000|2022-01-25 00:37:50|26.44|26.14|26.5|26.2|26.52|26.22|26.44|26.14|0
1643071170000|2022-01-25 00:39:30|26.42|26.12|26.4|26.1|26.42|26.12|26.4|26.1|0
1643071180000|2022-01-25 00:39:40|26.38|26.08|26.49|26.19|26.49|26.19|26.38|26.08|0
1643071200000|2022-01-25 00:40:00|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|0
1643071270000|2022-01-25 00:41:10|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|0
1643071330000|2022-01-25 00:42:10|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|11
1643071340000|2022-01-25 00:42:20|26.48|26.18|26.04|25.96|26.48|26.18|26.04|25.96|8
1643071350000|2022-01-25 00:42:30|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|5
1643071420000|2022-01-25 00:43:40|26.55|26.25|26.55|26.25|26.55|26.25|26.55|26.25|1
1643071890000|2022-01-25 00:51:30|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|0
1643071900000|2022-01-25 00:51:40|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|0
1643071940000|2022-01-25 00:52:20|26.61|26.31|26.61|26.31|26.61|26.31|26.61|26.31|0
1643072060000|2022-01-25 00:54:20|26.81|26.51|26.85|26.55|26.85|26.55|26.81|26.51|0
1643072070000|2022-01-25 00:54:30|26.83|26.53|26.81|26.51|26.83|26.53|26.81|26.51|0
1643072120000|2022-01-25 00:55:20|26.83|26.53|26.85|26.55|26.85|26.55|26.83|26.53|0
1643072140000|2022-01-25 00:55:40|26.87|26.57|27.09|26.79|27.11|26.81|26.87|26.57|2
1643072160000|2022-01-25 00:56:00|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|0
1643072180000|2022-01-25 00:56:20|27.13|26.83|27.13|26.83|27.18|26.88|27.13|26.83|0
1643072190000|2022-01-25 00:56:30|||||||||1
1643072210000|2022-01-25 00:56:50|27.14|26.84|27.23|26.98|27.23|26.98|27.14|26.84|0
1643072220000|2022-01-25 00:57:00|27.25|27|27.25|27|27.25|27|27.25|27|0
1643072290000|2022-01-25 00:58:10|27.31|27.01|27.26|26.96|27.31|27.01|27.26|26.96|0
1643072300000|2022-01-25 00:58:20|27.24|26.94|27.27|26.97|27.31|27.23|27.24|26.94|100
1643072310000|2022-01-25 00:58:30|27.25|27.17|27.27|26.97|27.27|27.17|27.25|26.95|10
1643072320000|2022-01-25 00:58:40|27.25|26.95|27.3|27.05|27.3|27.05|27.25|26.95|0
1643072340000|2022-01-25 00:59:00|27.27|27.02|27.11|26.81|27.27|27.09|27.11|26.81|1
1643072350000|2022-01-25 00:59:10|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|0
1643072360000|2022-01-25 00:59:20|27.08|26.83|27.08|26.83|27.08|26.83|27.08|26.83|0
1643072380000|2022-01-25 00:59:40|27.03|26.95|27.03|26.95|27.03|26.95|27.03|26.95|0
1643072400000|2022-01-25 01:00:00|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|20
1643072410000|2022-01-25 01:00:10|27.02|26.77|27.08|26.78|27.14|26.84|27.02|26.77|13
1643072430000|2022-01-25 01:00:30|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|0
1643072440000|2022-01-25 01:00:40|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|0
1643072480000|2022-01-25 01:01:20|27.16|26.86|27.12|26.82|27.16|26.86|27.12|26.82|1
1643072500000|2022-01-25 01:01:40|27.14|26.84|27.16|26.86|27.16|26.86|27.14|26.84|0
1643072520000|2022-01-25 01:02:00|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|0
1643072530000|2022-01-25 01:02:10|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|0
1643072570000|2022-01-25 01:02:50|27.14|26.84|27.14|26.84|27.16|26.86|27.14|26.84|0
1643072580000|2022-01-25 01:03:00|27.16|26.86|27.16|26.86|27.16|26.86|27.16|26.86|0
1643072590000|2022-01-25 01:03:10|27.18|26.88|27.18|26.88|27.18|26.88|27.18|26.88|0
1643072600000|2022-01-25 01:03:20|27.16|26.86|27.18|26.88|27.18|26.88|27.16|26.86|0
1643072610000|2022-01-25 01:03:30|27.19|26.89|27.19|26.89|27.19|26.89|27.19|26.89|0
1643072670000|2022-01-25 01:04:30|27.21|26.91|27.23|26.93|27.23|26.93|27.21|26.91|0
1643072680000|2022-01-25 01:04:40|27.27|26.97|27.27|26.97|27.27|26.97|27.27|26.97|0
1643072720000|2022-01-25 01:05:20|27.25|26.95|27.25|26.95|27.25|26.95|27.25|26.95|0
1643072760000|2022-01-25 01:06:00|27.23|26.93|27.17|26.87|27.23|26.93|27.17|26.87|0
1643072780000|2022-01-25 01:06:20|27.19|26.89|27.19|26.89|27.19|26.89|27.19|26.89|0
1643072790000|2022-01-25 01:06:30|27.17|26.87|27.17|26.87|27.17|26.87|27.17|26.87|0
1643072800000|2022-01-25 01:06:40|27.19|26.89|27.19|26.89|27.19|26.89|27.19|26.89|0
1643072820000|2022-01-25 01:07:00|27.17|26.87|27.14|26.84|27.17|26.87|27.13|26.83|0
1643072830000|2022-01-25 01:07:10|27.17|26.87|27.15|26.85|27.17|26.87|27.15|26.85|0
1643072880000|2022-01-25 01:08:00|27.17|26.87|27.17|26.87|27.17|26.87|27.17|26.87|0
1643072890000|2022-01-25 01:08:10|27.19|26.89|27.19|26.89|27.19|26.89|27.19|26.89|0
1643072910000|2022-01-25 01:08:30|27.17|26.87|27.17|26.87|27.17|26.87|27.17|26.87|0
1643072920000|2022-01-25 01:08:40|27.19|26.89|27.24|26.94|27.24|26.94|27.19|26.89|0
1643072930000|2022-01-25 01:08:50|27.22|26.92|27.22|26.92|27.22|26.92|27.22|26.92|0
1643072990000|2022-01-25 01:09:50|27.24|26.94|27.27|26.97|27.27|26.97|27.24|26.94|0
1643073010000|2022-01-25 01:10:10|27.26|26.96|27.26|26.96|27.26|26.96|27.26|26.96|0
1643073060000|2022-01-25 01:11:00|27.24|26.94|27.24|26.94|27.24|26.94|27.24|26.94|1
1643073130000|2022-01-25 01:12:10|27.26|26.96|27.27|26.97|27.27|26.97|27.26|26.96|0
1643073140000|2022-01-25 01:12:20|27.29|26.99|27.3|27|27.3|27|27.29|26.99|0
1643073150000|2022-01-25 01:12:30|27.32|27.02|27.32|27.02|27.34|27.04|27.32|27.02|0
1643073180000|2022-01-25 01:13:00|||||||||10
1643073230000|2022-01-25 01:13:50|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|0
1643073280000|2022-01-25 01:14:40|27.36|27.06|27.36|27.06|27.36|27.06|27.36|27.06|0
1643073320000|2022-01-25 01:15:20|27.39|27.09|27.39|27.09|27.39|27.09|27.39|27.09|1
1643073330000|2022-01-25 01:15:30|27.44|27.14|27.42|27.12|27.44|27.14|27.42|27.12|0
1643073340000|2022-01-25 01:15:40|27.43|27.13|27.41|27.11|27.43|27.13|27.41|27.11|0
1643073350000|2022-01-25 01:15:50|27.43|27.13|27.43|27.13|27.43|27.13|27.43|27.13|0
1643073360000|2022-01-25 01:16:00|27.41|27.11|27.41|27.11|27.43|27.13|27.41|27.11|0
1643073370000|2022-01-25 01:16:10|27.43|27.13|27.43|27.13|27.43|27.13|27.43|27.13|0
1643073410000|2022-01-25 01:16:50|27.41|27.11|27.39|27.09|27.41|27.11|27.39|27.09|0
1643073470000|2022-01-25 01:17:50|27.37|27.07|27.28|26.98|27.37|27.07|27.28|26.98|0
1643073480000|2022-01-25 01:18:00|27.26|26.96|27.23|26.93|27.26|26.96|27.23|26.93|0
1643073490000|2022-01-25 01:18:10|27.19|26.89|27.19|26.89|27.19|26.89|27.19|26.89|0
1643073500000|2022-01-25 01:18:20|27.21|26.91|27.21|26.91|27.21|26.91|27.21|26.91|0
1643073540000|2022-01-25 01:19:00|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1643073550000|2022-01-25 01:19:10|27.24|26.94|27.24|26.94|27.24|26.94|27.24|26.94|0
1643073570000|2022-01-25 01:19:30|27.26|26.96|27.26|26.96|27.26|26.96|27.26|26.96|0
1643073580000|2022-01-25 01:19:40|27.24|26.94|27.23|26.93|27.24|26.94|27.23|26.93|0
1643073630000|2022-01-25 01:20:30|27.21|26.91|27.21|26.91|27.21|26.91|27.19|26.89|0
1643073640000|2022-01-25 01:20:40|27.19|26.89|27.19|26.89|27.19|26.89|27.19|26.89|0
1643073670000|2022-01-25 01:21:10|27.15|26.85|27.15|26.85|27.15|26.85|27.15|26.85|0
1643073750000|2022-01-25 01:22:30|27.17|26.87|27.17|26.87|27.17|26.87|27.17|26.87|0
1643073770000|2022-01-25 01:22:50|27.15|26.85|27.15|26.85|27.15|26.85|27.15|26.85|0
1643073780000|2022-01-25 01:23:00|27.17|26.87|27.17|26.87|27.17|26.87|27.17|26.87|0
1643073790000|2022-01-25 01:23:10|27.23|26.93|27.24|26.94|27.24|26.94|27.23|26.93|0
1643073830000|2022-01-25 01:23:50|27.26|26.96|27.28|26.98|27.28|26.98|27.26|26.96|0
1643073850000|2022-01-25 01:24:10|27.26|26.96|27.19|26.89|27.26|26.96|27.19|26.89|0
1643073860000|2022-01-25 01:24:20|27.15|26.85|27.15|26.85|27.15|26.85|27.15|26.85|0
1643073870000|2022-01-25 01:24:30|27.17|26.87|27.17|26.87|27.17|26.87|27.17|26.87|0
1643073920000|2022-01-25 01:25:20|27.19|26.89|27.23|26.93|27.23|26.93|27.19|26.89|0
1643073930000|2022-01-25 01:25:30|27.21|26.91|27.17|26.87|27.21|26.91|27.17|26.87|0
1643073940000|2022-01-25 01:25:40|27.15|26.85|27.15|26.85|27.15|26.85|27.15|26.85|0
1643073950000|2022-01-25 01:25:50|27.13|26.83|27.11|26.81|27.13|26.83|27.11|26.81|0
1643073960000|2022-01-25 01:26:00|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|0
1643073990000|2022-01-25 01:26:30|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|0
1643074010000|2022-01-25 01:26:50|27.03|26.73|27.02|26.72|27.04|26.74|27.01|26.71|0
1643074020000|2022-01-25 01:27:00|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|0
1643074030000|2022-01-25 01:27:10|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|0
1643074060000|2022-01-25 01:27:40|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|0
1643074080000|2022-01-25 01:28:00|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|0
1643074100000|2022-01-25 01:28:20|27.1|26.8|27.06|26.76|27.1|26.8|27.06|26.76|0
1643074110000|2022-01-25 01:28:30|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|0
1643074140000|2022-01-25 01:29:00|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|0
1643074150000|2022-01-25 01:29:10|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|0
1643074160000|2022-01-25 01:29:20|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|0
1643074180000|2022-01-25 01:29:40|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|0
1643074200000|2022-01-25 01:30:00|27.01|26.71|27.03|26.73|27.03|26.73|27.01|26.71|0
1643074210000|2022-01-25 01:30:10|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|0
1643074270000|2022-01-25 01:31:10|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|0
1643074280000|2022-01-25 01:31:20|27.01|26.71|27.03|26.73|27.03|26.73|27.01|26.71|0
1643074290000|2022-01-25 01:31:30|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|0
1643074310000|2022-01-25 01:31:50|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|0
1643074340000|2022-01-25 01:32:20|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|0
1643074420000|2022-01-25 01:33:40|27.06|26.76|27.04|26.74|27.06|26.76|27.04|26.74|0
1643074430000|2022-01-25 01:33:50|27.02|26.72|27|26.7|27.02|26.72|27|26.7|0
1643074440000|2022-01-25 01:34:00|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|0
1643074450000|2022-01-25 01:34:10|27|26.7|27.02|26.72|27.02|26.72|27|26.7|0
1643074480000|2022-01-25 01:34:40|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|0
1643074500000|2022-01-25 01:35:00|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|0
1643074510000|2022-01-25 01:35:10|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|0
1643074520000|2022-01-25 01:35:20|27.12|26.82|27.25|26.95|27.25|26.95|27.12|26.82|0
1643074530000|2022-01-25 01:35:30|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1643074650000|2022-01-25 01:37:30|27.16|26.86|27.16|26.86|27.16|26.86|27.16|26.86|0
1643074680000|2022-01-25 01:38:00|27.17|26.87|27.17|26.87|27.17|26.87|27.17|26.87|0
1643074690000|2022-01-25 01:38:10|27.16|26.86|27.16|26.86|27.16|26.86|27.16|26.86|0
1643074700000|2022-01-25 01:38:20|27.17|26.87|27.17|26.87|27.17|26.87|27.17|26.87|0
1643074710000|2022-01-25 01:38:30|27.16|26.86|27.16|26.86|27.16|26.86|27.16|26.86|0
1643074720000|2022-01-25 01:38:40|27.17|26.87|27.17|26.87|27.17|26.87|27.16|26.86|0
1643074740000|2022-01-25 01:39:00|27.19|26.89|27.19|26.89|27.19|26.89|27.19|26.89|0
1643074780000|2022-01-25 01:39:40|27.21|26.91|27.19|26.89|27.21|26.91|27.19|26.89|0
1643074810000|2022-01-25 01:40:10|27.21|26.91|27.19|26.89|27.21|26.91|27.19|26.89|0
1643074830000|2022-01-25 01:40:30|27.21|26.91|27.23|26.93|27.23|26.93|27.21|26.91|0
1643074920000|2022-01-25 01:42:00|27.39|27.09|27.39|27.09|27.39|27.09|27.39|27.09|0
1643074950000|2022-01-25 01:42:30|27.37|27.07|27.39|27.09|27.39|27.09|27.37|27.07|0
1643074960000|2022-01-25 01:42:40|27.37|27.07|27.36|27.06|27.39|27.09|27.34|27.04|0
1643074990000|2022-01-25 01:43:10|27.3|27|27.28|26.98|27.3|27|27.28|26.98|0
1643075020000|2022-01-25 01:43:40|27.3|27|27.3|27|27.3|27|27.3|27|0
1643075030000|2022-01-25 01:43:50|27.28|26.98|27.28|26.98|27.28|26.98|27.28|26.98|0
1643075040000|2022-01-25 01:44:00|27.3|27|27.34|27.04|27.34|27.04|27.3|27|0
1643075050000|2022-01-25 01:44:10|27.32|27.02|27.32|27.02|27.32|27.02|27.32|27.02|0
1643075150000|2022-01-25 01:45:50|27.34|27.04|27.36|27.06|27.36|27.06|27.34|27.04|0
1643075160000|2022-01-25 01:46:00|27.34|27.04|27.34|27.04|27.36|27.06|27.34|27.04|0
1643075170000|2022-01-25 01:46:10|27.36|27.06|27.34|27.04|27.36|27.06|27.34|27.04|0
1643075180000|2022-01-25 01:46:20|27.36|27.06|27.34|27.04|27.36|27.06|27.34|27.04|0
1643075210000|2022-01-25 01:46:50|27.26|26.96|27.26|26.96|27.26|26.96|27.26|26.96|0
1643075220000|2022-01-25 01:47:00|27.21|26.91|27.21|26.91|27.21|26.91|27.19|26.89|0
1643075230000|2022-01-25 01:47:10|27.19|26.89|27.19|26.89|27.19|26.89|27.19|26.89|0
1643075240000|2022-01-25 01:47:20|27.21|26.91|27.19|26.89|27.21|26.91|27.19|26.89|0
1643075250000|2022-01-25 01:47:30|27.21|26.91|27.21|26.91|27.21|26.91|27.19|26.89|0
1643075260000|2022-01-25 01:47:40|27.19|26.89|27.19|26.89|27.19|26.89|27.19|26.89|0
1643075270000|2022-01-25 01:47:50|27.21|26.91|27.21|26.91|27.21|26.91|27.21|26.91|0
1643075280000|2022-01-25 01:48:00|27.19|26.89|27.21|26.91|27.21|26.91|27.19|26.89|0
1643075290000|2022-01-25 01:48:10|27.19|26.89|27.21|26.91|27.21|26.91|27.19|26.89|0
1643075300000|2022-01-25 01:48:20|27.19|26.89|27.21|26.91|27.21|26.91|27.19|26.89|0
1643075310000|2022-01-25 01:48:30|27.19|26.89|27.15|26.85|27.19|26.89|27.15|26.85|0
1643075320000|2022-01-25 01:48:40|27.14|26.84|27.08|26.78|27.14|26.84|27.08|26.78|0
1643075340000|2022-01-25 01:49:00|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|0
1643075350000|2022-01-25 01:49:10|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|0
1643075360000|2022-01-25 01:49:20|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|0
1643075370000|2022-01-25 01:49:30|27.15|26.85|27.15|26.85|27.15|26.85|27.15|26.85|0
1643075380000|2022-01-25 01:49:40|27.14|26.84|27.11|26.81|27.14|26.84|27.1|26.8|0
1643075390000|2022-01-25 01:49:50|27.09|26.79|27.05|26.75|27.09|26.79|27.05|26.75|0
1643075410000|2022-01-25 01:50:10|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|0
1643075420000|2022-01-25 01:50:20|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|0
1643075430000|2022-01-25 01:50:30|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|0
1643075440000|2022-01-25 01:50:40|27.12|26.82|27.14|26.84|27.14|26.84|27.11|26.81|0
1643075460000|2022-01-25 01:51:00|27.16|26.86|27.16|26.86|27.2|26.9|27.16|26.86|0
1643075470000|2022-01-25 01:51:10|27.18|26.88|27.18|26.88|27.18|26.88|27.18|26.88|0
1643075480000|2022-01-25 01:51:20|27.16|26.86|27.13|26.83|27.18|26.88|27.13|26.83|0
1643075490000|2022-01-25 01:51:30|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|0
1643075520000|2022-01-25 01:52:00|27.16|26.86|27.2|26.9|27.2|26.9|27.16|26.86|0
1643075530000|2022-01-25 01:52:10|27.18|26.88|27.18|26.88|27.18|26.88|27.18|26.88|0
1643075540000|2022-01-25 01:52:20|27.16|26.86|27.16|26.86|27.18|26.88|27.16|26.86|0
1643075550000|2022-01-25 01:52:30|27.18|26.88|27.18|26.88|27.18|26.88|27.18|26.88|0
1643075580000|2022-01-25 01:53:00|27.2|26.9|27.2|26.9|27.2|26.9|27.2|26.9|0
1643075630000|2022-01-25 01:53:50|27.18|26.88|27.18|26.88|27.18|26.88|27.18|26.88|0
1643075640000|2022-01-25 01:54:00|27.2|26.9|27.2|26.9|27.2|26.9|27.2|26.9|0
1643075710000|2022-01-25 01:55:10|27.21|26.91|27.21|26.91|27.21|26.91|27.21|26.91|0
1643075720000|2022-01-25 01:55:20|27.22|26.92|27.22|26.92|27.22|26.92|27.22|26.92|0
1643075770000|2022-01-25 01:56:10|27.23|26.93|27.24|26.94|27.24|26.94|27.23|26.93|0
1643075790000|2022-01-25 01:56:30|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1643075810000|2022-01-25 01:56:50|27.24|26.94|27.24|26.94|27.24|26.94|27.24|26.94|0
1643075830000|2022-01-25 01:57:10|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1643075850000|2022-01-25 01:57:30|27.21|26.91|27.23|26.93|27.23|26.93|27.21|26.91|0
1643075880000|2022-01-25 01:58:00|27.21|26.91|27.19|26.89|27.21|26.91|27.19|26.89|0
1643075890000|2022-01-25 01:58:10|27.16|26.86|27.16|26.86|27.16|26.86|27.16|26.86|0
1643075900000|2022-01-25 01:58:20|27.14|26.84|27.13|26.83|27.14|26.84|27.13|26.83|0
1643075910000|2022-01-25 01:58:30|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|0
1643075940000|2022-01-25 01:59:00|27.16|26.86|27.16|26.86|27.2|26.9|27.16|26.86|0
1643075950000|2022-01-25 01:59:10|27.18|26.88|27.16|26.86|27.18|26.88|27.16|26.86|0
1643075970000|2022-01-25 01:59:30|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|0
1643075980000|2022-01-25 01:59:40|27.14|26.84|27.14|26.84|27.14|26.84|27.13|26.83|0
1643076000000|2022-01-25 02:00:00|27.16|26.86|27.22|26.92|27.22|26.92|27.16|26.86|0
1643076010000|2022-01-25 02:00:10|27.26|26.96|27.24|26.94|27.26|26.96|27.24|26.94|0
1643076020000|2022-01-25 02:00:20|27.26|26.96|27.24|26.94|27.26|26.96|27.24|26.94|0
1643076030000|2022-01-25 02:00:30|27.26|26.96|27.27|26.97|27.27|26.97|27.26|26.96|0
1643076040000|2022-01-25 02:00:40|27.26|26.96|27.26|26.96|27.26|26.96|27.26|26.96|0
1643076120000|2022-01-25 02:02:00|27.27|26.97|27.31|27.01|27.31|27.01|27.27|26.97|0
1643076140000|2022-01-25 02:02:20|27.29|26.99|27.29|26.99|27.29|26.99|27.29|26.99|0
1643076220000|2022-01-25 02:03:40|27.31|27.01|27.33|27.03|27.33|27.03|27.31|27.01|0
1643076230000|2022-01-25 02:03:50|27.35|27.05|27.37|27.07|27.37|27.07|27.35|27.05|0
1643076240000|2022-01-25 02:04:00|27.35|27.05|27.35|27.05|27.35|27.05|27.35|27.05|0
1643076550000|2022-01-25 02:09:10|27.2|26.9|27.38|27.08|27.44|27.14|27.2|26.9|0
1643076570000|2022-01-25 02:09:30|27.4|27.1|27.4|27.1|27.4|27.1|27.4|27.1|0
1643076590000|2022-01-25 02:09:50|27.42|27.12|27.4|27.1|27.42|27.12|27.4|27.1|0
1643076610000|2022-01-25 02:10:10|27.41|27.11|27.41|27.11|27.41|27.11|27.41|27.11|0
1643076660000|2022-01-25 02:11:00|27.42|27.12|27.41|27.11|27.42|27.12|27.41|27.11|3
1643076670000|2022-01-25 02:11:10|27.42|27.12|27.41|27.11|27.42|27.12|27.41|27.11|0
1643076680000|2022-01-25 02:11:20|27.42|27.12|27.42|27.12|27.42|27.12|27.42|27.12|0
1643076690000|2022-01-25 02:11:30|27.41|27.11|27.41|27.11|27.41|27.11|27.41|27.11|0
1643076700000|2022-01-25 02:11:40|27.4|27.1|27.4|27.1|27.4|27.1|27.4|27.1|0
1643076730000|2022-01-25 02:12:10|27.39|27.09|27.34|27.04|27.39|27.09|27.34|27.04|0
1643076830000|2022-01-25 02:13:50|27.36|27.06|27.38|27.08|27.38|27.08|27.36|27.06|0
1643076930000|2022-01-25 02:15:30|27.34|27.04|27.32|27.02|27.34|27.04|27.32|27.02|0
1643077110000|2022-01-25 02:18:30|27.24|26.94|27.36|27.06|27.36|27.06|27.24|26.94|0
1643077180000|2022-01-25 02:19:40|27.38|27.08|27.38|27.08|27.38|27.08|27.38|27.08|0
1643077190000|2022-01-25 02:19:50|27.36|27.06|27.36|27.06|27.36|27.06|27.36|27.06|0
1643077200000|2022-01-25 02:20:00|27.38|27.08|27.36|27.06|27.38|27.08|27.36|27.06|0
1643077240000|2022-01-25 02:20:40|27.38|27.08|27.36|27.06|27.38|27.08|27.36|27.06|0
1643077250000|2022-01-25 02:20:50|27.38|27.08|27.38|27.08|27.38|27.08|27.38|27.08|0
1643077290000|2022-01-25 02:21:30|27.36|27.06|27.36|27.06|27.36|27.06|27.36|27.06|0
1643077310000|2022-01-25 02:21:50|27.34|27.04|27.32|27.02|27.34|27.04|27.32|27.02|0
1643077320000|2022-01-25 02:22:00|27.34|27.04|27.34|27.04|27.34|27.04|27.32|27.02|0
1643077590000|2022-01-25 02:26:30|27.32|27.02|27.32|27.02|27.32|27.02|27.32|27.02|0
1643077600000|2022-01-25 02:26:40|27.3|27|27.3|27|27.3|27|27.3|27|0
1643077620000|2022-01-25 02:27:00|27.32|27.02|27.34|27.04|27.34|27.04|27.32|27.02|0
1643077650000|2022-01-25 02:27:30|27.36|27.06|27.34|27.04|27.36|27.06|27.34|27.04|0
1643077670000|2022-01-25 02:27:50|27.32|27.02|27.3|27|27.32|27.02|27.3|27|0
1643077680000|2022-01-25 02:28:00|27.32|27.02|27.31|27.01|27.32|27.02|27.31|27.01|0
1643077690000|2022-01-25 02:28:10|27.32|27.02|27.32|27.02|27.32|27.02|27.32|27.02|0
1643077700000|2022-01-25 02:28:20|27.34|27.04|27.32|27.02|27.34|27.04|27.32|27.02|0
1643077730000|2022-01-25 02:28:50|27.3|27|27.34|27.04|27.34|27.04|27.3|27|0
1643077740000|2022-01-25 02:29:00|27.32|27.02|27.31|27.01|27.34|27.04|27.31|27.01|0
1643077750000|2022-01-25 02:29:10|27.32|27.02|27.34|27.04|27.34|27.04|27.32|27.02|0
1643077770000|2022-01-25 02:29:30|27.32|27.02|27.32|27.02|27.32|27.02|27.32|27.02|0
1643077790000|2022-01-25 02:29:50|27.34|27.04|27.36|27.06|27.36|27.06|27.34|27.04|0
1643077800000|2022-01-25 02:30:00|27.34|27.04|27.25|26.95|27.34|27.04|27.25|26.95|0
1643077820000|2022-01-25 02:30:20|27.21|26.91|27.21|26.91|27.21|26.91|27.21|26.91|0
1643077830000|2022-01-25 02:30:30|27.23|26.93|27.25|26.95|27.25|26.95|27.23|26.93|0
1643077840000|2022-01-25 02:30:40|27.29|26.99|27.29|26.99|27.29|26.99|27.29|26.99|0
1643077860000|2022-01-25 02:31:00|27.31|27.01|27.32|27.02|27.32|27.02|27.31|27.01|0
1643077870000|2022-01-25 02:31:10|27.31|27.01|27.31|27.01|27.31|27.01|27.31|27.01|0
1643077900000|2022-01-25 02:31:40|27.3|27|27.23|26.93|27.3|27|27.23|26.93|0
1643077930000|2022-01-25 02:32:10|27.22|26.92|27.21|26.91|27.22|26.92|27.21|26.91|0
1643078000000|2022-01-25 02:33:20|27.22|26.92|27.21|26.91|27.22|26.92|27.21|26.91|0
1643078180000|2022-01-25 02:36:20|27.22|26.92|27.21|26.91|27.24|26.94|27.21|26.91|0
1643078220000|2022-01-25 02:37:00|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1643078340000|2022-01-25 02:39:00|27.19|26.89|27.32|27.02|27.32|27.02|27.19|26.89|0
1643078390000|2022-01-25 02:39:50|27.36|27.06|27.36|27.06|27.36|27.06|27.36|27.06|0
1643078400000|2022-01-25 02:40:00|27.34|27.04|27.34|27.04|27.35|27.05|27.33|27.03|0
1643078460000|2022-01-25 02:41:00|27.32|27.02|27.34|27.04|27.34|27.04|27.32|27.02|0
1643078480000|2022-01-25 02:41:20|27.32|27.02|27.3|27|27.32|27.02|27.3|27|0
1643078520000|2022-01-25 02:42:00|27.32|27.02|27.34|27.04|27.34|27.04|27.32|27.02|0
1643078530000|2022-01-25 02:42:10|27.36|27.06|27.36|27.06|27.36|27.06|27.36|27.06|0
1643078570000|2022-01-25 02:42:50|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|0
1643078660000|2022-01-25 02:44:20|27.35|27.05|27.34|27.04|27.35|27.05|27.34|27.04|0
1643078760000|2022-01-25 02:46:00|27.32|27.02|27.32|27.02|27.32|27.02|27.32|27.02|0
1643078770000|2022-01-25 02:46:10|27.3|27|27.3|27|27.3|27|27.3|27|0
1643078800000|2022-01-25 02:46:40|27.32|27.02|27.3|27|27.32|27.02|27.3|27|0
1643078810000|2022-01-25 02:46:50|27.32|27.02|27.32|27.02|27.32|27.02|27.32|27.02|0
1643078840000|2022-01-25 02:47:20|27.3|27|27.32|27.02|27.32|27.02|27.3|27|0
1643078850000|2022-01-25 02:47:30|27.29|26.99|27.32|27.02|27.33|27.03|27.29|26.99|0
1643078860000|2022-01-25 02:47:40|27.31|27.01|27.32|27.02|27.32|27.02|27.31|27.01|0
1643078880000|2022-01-25 02:48:00|27.31|27.01|27.32|27.02|27.32|27.02|27.31|27.01|0
1643078890000|2022-01-25 02:48:10|27.31|27.01|27.32|27.02|27.32|27.02|27.31|27.01|0
1643078900000|2022-01-25 02:48:20|27.31|27.01|27.32|27.02|27.32|27.02|27.31|27.01|0
1643078920000|2022-01-25 02:48:40|27.34|27.04|27.36|27.06|27.36|27.06|27.34|27.04|0
1643078970000|2022-01-25 02:49:30|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|0
1643078980000|2022-01-25 02:49:40|27.32|27.02|27.32|27.02|27.32|27.02|27.32|27.02|0
1643079000000|2022-01-25 02:50:00|27.34|27.04|27.34|27.04|27.34|27.04|27.32|27.02|0
1643079010000|2022-01-25 02:50:10|27.32|27.02|27.32|27.02|27.34|27.04|27.32|27.02|0
1643079020000|2022-01-25 02:50:20|27.3|27|27.3|27|27.3|27|27.3|27|0
1643079050000|2022-01-25 02:50:50|27.32|27.02|27.32|27.02|27.32|27.02|27.32|27.02|0
1643079070000|2022-01-25 02:51:10|27.3|27|27.3|27|27.32|27.02|27.3|27|0
1643079110000|2022-01-25 02:51:50|27.32|27.02|27.3|27|27.32|27.02|27.3|27|0
1643079130000|2022-01-25 02:52:10|27.32|27.02|27.32|27.02|27.32|27.02|27.32|27.02|0
1643079140000|2022-01-25 02:52:20|27.3|27|27.3|27|27.32|27.02|27.3|27|0
1643079150000|2022-01-25 02:52:30|27.32|27.02|27.32|27.02|27.32|27.02|27.32|27.02|0
1643079160000|2022-01-25 02:52:40|27.3|27|27.32|27.02|27.32|27.02|27.3|27|0
1643079220000|2022-01-25 02:53:40|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|0
1643079290000|2022-01-25 02:54:50|27.32|27.02|27.32|27.02|27.32|27.02|27.32|27.02|0
1643079300000|2022-01-25 02:55:00|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|0
1643079330000|2022-01-25 02:55:30|27.36|27.06|27.34|27.04|27.36|27.06|27.34|27.04|0
1643079370000|2022-01-25 02:56:10|27.33|27.03|27.34|27.04|27.34|27.04|27.33|27.03|0
1643079380000|2022-01-25 02:56:20|27.32|27.02|27.3|27|27.32|27.02|27.3|27|0
1643079390000|2022-01-25 02:56:30|27.32|27.02|27.32|27.02|27.32|27.02|27.32|27.02|0
1643079410000|2022-01-25 02:56:50|27.3|27|27.32|27.02|27.32|27.02|27.3|27|0
1643079430000|2022-01-25 02:57:10|27.3|27|27.23|26.93|27.32|27.02|27.23|26.93|0
1643079440000|2022-01-25 02:57:20|27.19|26.89|27.19|26.89|27.19|26.89|27.19|26.89|0
1643079450000|2022-01-25 02:57:30|27.21|26.91|27.21|26.91|27.21|26.91|27.21|26.91|0
1643079470000|2022-01-25 02:57:50|27.19|26.89|27.19|26.89|27.19|26.89|27.19|26.89|0
1643079490000|2022-01-25 02:58:10|27.21|26.91|27.21|26.91|27.21|26.91|27.21|26.91|0
1643079500000|2022-01-25 02:58:20|27.22|26.92|27.19|26.89|27.22|26.92|27.17|26.87|0
1643079510000|2022-01-25 02:58:30|27.17|26.87|27.12|26.82|27.17|26.87|27.12|26.82|0
1643079520000|2022-01-25 02:58:40|27.11|26.81|27.09|26.79|27.11|26.81|27.09|26.79|0
1643079550000|2022-01-25 02:59:10|27.07|26.77|27.09|26.79|27.09|26.79|27.07|26.77|0
1643079570000|2022-01-25 02:59:30|27.12|26.82|27.11|26.81|27.14|26.84|27.11|26.81|0
1643079580000|2022-01-25 02:59:40|27.12|26.82|27.14|26.84|27.16|26.86|27.12|26.82|0
1643079590000|2022-01-25 02:59:50|27.13|26.83|27.13|26.83|27.14|26.84|27.13|26.83|0
1643079600000|2022-01-25 03:00:00|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|0
1643079610000|2022-01-25 03:00:10|27.2|26.9|27.22|26.92|27.22|26.92|27.2|26.9|0
1643079670000|2022-01-25 03:01:10|27.2|26.9|27.22|26.92|27.22|26.92|27.11|26.81|0
1643079700000|2022-01-25 03:01:40|27.24|26.94|27.24|26.94|27.24|26.94|27.24|26.94|0
1643079720000|2022-01-25 03:02:00|27.22|26.92|27.22|26.92|27.22|26.92|27.22|26.92|0
1643079760000|2022-01-25 03:02:40|27.24|26.94|27.24|26.94|27.24|26.94|27.24|26.94|0
1643079780000|2022-01-25 03:03:00|27.26|26.96|27.28|26.98|27.28|26.98|27.26|26.96|0
1643079790000|2022-01-25 03:03:10|27.27|26.97|27.26|26.96|27.27|26.97|27.26|26.96|0
1643079810000|2022-01-25 03:03:30|27.27|26.97|27.27|26.97|27.27|26.97|27.27|26.97|0
1643079840000|2022-01-25 03:04:00|27.31|27.01|27.31|27.01|27.31|27.01|27.31|27.01|0
1643080090000|2022-01-25 03:08:10|27.24|26.94|27.33|27.03|27.33|27.03|27.22|26.92|0
1643080110000|2022-01-25 03:08:30|27.31|27.01|27.31|27.01|27.31|27.01|27.31|27.01|0
1643080210000|2022-01-25 03:10:10|27.32|27.02|27.32|27.02|27.32|27.02|27.32|27.02|0
1643080270000|2022-01-25 03:11:10|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|0
1643081450000|2022-01-25 03:30:50|27.32|27.02|27.32|27.02|27.32|27.02|27.32|27.02|0
1643081480000|2022-01-25 03:31:20|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|0
1643081500000|2022-01-25 03:31:40|27.32|27.02|27.34|27.04|27.34|27.04|27.32|27.02|0
1643082000000|2022-01-25 03:40:00|27.32|27.02|27.32|27.02|27.32|27.02|27.32|27.02|0
1643082020000|2022-01-25 03:40:20|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|0
1643082030000|2022-01-25 03:40:30|27.32|27.02|27.32|27.02|27.32|27.02|27.32|27.02|0
1643082040000|2022-01-25 03:40:40|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|0
1643082060000|2022-01-25 03:41:00|27.33|27.03|27.34|27.04|27.34|27.04|27.32|27.02|0
1643082070000|2022-01-25 03:41:10|27.32|27.02|27.32|27.02|27.34|27.04|27.32|27.02|0
1643082080000|2022-01-25 03:41:20|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|0
1643082150000|2022-01-25 03:42:30|27.32|27.02|27.34|27.04|27.34|27.04|27.32|27.02|0
1643082170000|2022-01-25 03:42:50|27.32|27.02|27.32|27.02|27.32|27.02|27.32|27.02|0
1643082180000|2022-01-25 03:43:00|27.3|27|27.3|27|27.3|27|27.3|27|0
1643082200000|2022-01-25 03:43:20|27.32|27.02|27.32|27.02|27.32|27.02|27.32|27.02|0
1643082210000|2022-01-25 03:43:30|27.34|27.04|27.3|27|27.36|27.06|27.3|27|0
1643082220000|2022-01-25 03:43:40|27.26|26.96|27.25|26.95|27.26|26.96|27.25|26.95|0
1643082260000|2022-01-25 03:44:20|27.27|26.97|27.32|27.02|27.32|27.02|27.27|26.97|0
1643082280000|2022-01-25 03:44:40|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|0
1643082740000|2022-01-25 03:52:20|27.32|27.02|27.32|27.02|27.32|27.02|27.32|27.02|0
1643082770000|2022-01-25 03:52:50|27.22|26.97|27.38|27.08|27.38|27.08|27.22|26.97|1
1643082790000|2022-01-25 03:53:10|27.39|27.09|27.39|27.09|27.39|27.09|27.39|27.09|0
1643082860000|2022-01-25 03:54:20|27.38|27.13|27.39|27.09|27.39|27.13|27.38|27.09|0
1643082880000|2022-01-25 03:54:40|27.38|27.13|27.38|27.13|27.38|27.13|27.38|27.13|0
1643082900000|2022-01-25 03:55:00|27.39|27.09|27.38|27.13|27.39|27.13|27.38|27.09|0
1643082920000|2022-01-25 03:55:20|27.39|27.09|27.39|27.09|27.39|27.09|27.39|27.09|0
1643082930000|2022-01-25 03:55:30|27.38|27.13|27.38|27.13|27.38|27.13|27.38|27.13|0
1643082950000|2022-01-25 03:55:50|27.39|27.09|27.38|27.13|27.39|27.13|27.38|27.09|0
1643083090000|2022-01-25 03:58:10|27.39|27.09|27.38|27.13|27.39|27.13|27.38|27.09|0
1643083120000|2022-01-25 03:58:40|27.39|27.09|27.39|27.09|27.39|27.09|27.39|27.09|0
1643083130000|2022-01-25 03:58:50|27.38|27.13|27.38|27.13|27.38|27.13|27.38|27.13|0
1643083360000|2022-01-25 04:02:40|27.4|27.15|27.38|27.13|27.4|27.15|27.38|27.13|0
1643083450000|2022-01-25 04:04:10|27.4|27.15|27.4|27.15|27.4|27.15|27.4|27.15|0
1643083460000|2022-01-25 04:04:20|27.33|27.25|27.4|27.15|27.4|27.25|27.33|27.15|0
1643083510000|2022-01-25 04:05:10|27.44|27.19|27.44|27.19|27.44|27.19|27.44|27.19|0
1643083570000|2022-01-25 04:06:10|27.4|27.15|27.4|27.15|27.4|27.15|27.4|27.15|0
1643083700000|2022-01-25 04:08:20|27.39|27.14|27.35|27.1|27.39|27.14|27.35|27.1|0
1643083720000|2022-01-25 04:08:40|27.39|27.09|27.35|27.1|27.39|27.12|27.35|27.09|0
1643083730000|2022-01-25 04:08:50|27.39|27.09|27.35|27.1|27.39|27.1|27.35|27.09|0
1643083740000|2022-01-25 04:09:00|27.39|27.09|27.39|27.09|27.39|27.1|27.35|27.09|0
1643083750000|2022-01-25 04:09:10|27.35|27.1|27.35|27.1|27.4|27.1|27.35|27.07|0
1643083770000|2022-01-25 04:09:30|27.36|27.06|27.36|27.06|27.36|27.06|27.36|27.06|0
1643083810000|2022-01-25 04:10:10|27.37|27.07|27.37|27.07|27.37|27.07|27.36|27.06|0
1643083830000|2022-01-25 04:10:30|27.36|27.06|27.37|27.07|27.37|27.07|27.36|27.06|0
1643083840000|2022-01-25 04:10:40|27.36|27.06|27.37|27.07|27.37|27.07|27.36|27.06|0
1643083850000|2022-01-25 04:10:50|27.36|27.06|27.36|27.06|27.36|27.06|27.36|27.06|0
1643083860000|2022-01-25 04:11:00|27.37|27.07|27.37|27.07|27.37|27.07|27.36|27.06|0
1643083880000|2022-01-25 04:11:20|27.35|27.05|27.37|27.07|27.37|27.07|27.35|27.05|0
1643083950000|2022-01-25 04:12:30|27.36|27.06|27.36|27.06|27.36|27.06|27.36|27.06|0
1643084010000|2022-01-25 04:13:30|27.35|27.05|27.35|27.05|27.35|27.05|27.35|27.05|0
1643084030000|2022-01-25 04:13:50|27.34|27.09|27.34|27.09|27.34|27.09|27.34|27.09|0
1643084140000|2022-01-25 04:15:40|27.35|27.05|27.35|27.05|27.35|27.05|27.35|27.05|0
1643084150000|2022-01-25 04:15:50|27.31|27.06|27.31|27.01|27.31|27.06|27.31|27.01|0
1643084200000|2022-01-25 04:16:40|27.3|27|27.3|27|27.3|27|27.3|27|0
1643084210000|2022-01-25 04:16:50|27.32|27.02|27.3|27|27.32|27.02|27.3|27|0
1643084220000|2022-01-25 04:17:00|27.32|27.02|27.32|27.02|27.32|27.02|27.32|27.02|0
1643084230000|2022-01-25 04:17:10|27.3|27|27.32|27.02|27.32|27.02|27.3|27|0
1643084240000|2022-01-25 04:17:20|27.3|27|27.3|27|27.3|27|27.3|27|0
1643084260000|2022-01-25 04:17:40|27.33|27.03|27.33|27.03|27.33|27.03|27.31|27.01|0
1643084290000|2022-01-25 04:18:10|27.31|27.01|27.33|27.03|27.33|27.03|27.31|27.01|0
1643084320000|2022-01-25 04:18:40|27.35|27.05|27.35|27.05|27.35|27.05|27.35|27.05|0
1643084430000|2022-01-25 04:20:30|27.34|27.09|27.34|27.09|27.34|27.09|27.34|27.09|0
1643084510000|2022-01-25 04:21:50|27.35|27.05|27.3|27.05|27.35|27.05|27.3|27.05|0
1643084520000|2022-01-25 04:22:00|27.35||27.3||27.35||27.3||0
1643084530000|2022-01-25 04:22:10|27.35||27.3||27.35||27.3||0
1643084540000|2022-01-25 04:22:20|27.35||27.35||27.35||27.35||0
1643084570000|2022-01-25 04:22:50|27.34|27.04|27.35|27.05|27.35|27.05|27.34|27.04|0
1643084780000|2022-01-25 04:26:20|27.34|27.04|27.35|27.05|27.35|27.05|27.34|27.04|0
1643084810000|2022-01-25 04:26:50|27.33|27.03|27.35|27.05|27.35|27.05|27.33|27.03|2
1643084820000|2022-01-25 04:27:00|27.33|27.03|27.33|27.03|27.33|27.03|27.33|27.03|0
1643084830000|2022-01-25 04:27:10|27.35|27.05|27.35|27.05|27.35|27.05|27.35|27.05|0
1643084870000|2022-01-25 04:27:50|27.33|27.03|27.33|27.03|27.33|27.03|27.33|27.03|0
1643084880000|2022-01-25 04:28:00|27.35|27.05|27.35|27.05|27.35|27.05|27.35|27.05|0
1643084900000|2022-01-25 04:28:20|27.33|27.03|27.33|27.03|27.33|27.03|27.33|27.03|0
1643084910000|2022-01-25 04:28:30|27.31|27.01|27.33|27.03|27.33|27.03|27.31|27.01|0
1643084970000|2022-01-25 04:29:30|27.31|27.01|27.33|27.03|27.33|27.03|27.31|27.01|0
1643084980000|2022-01-25 04:29:40|27.35|27.05|27.35|27.05|27.35|27.05|27.35|27.05|0
1643085030000|2022-01-25 04:30:30|27.33|27.03|27.33|27.03|27.33|27.03|27.31|27.01|2
1643085040000|2022-01-25 04:30:40|27.31|27.01|27.31|27.01|27.31|27.01|27.31|27.01|8
1643085070000|2022-01-25 04:31:10|27.33|27.03|27.33|27.03|27.33|27.03|27.33|27.03|0
1643085090000|2022-01-25 04:31:30|27.31|27.01|27.33|27.03|27.33|27.03|27.31|27.01|0
1643085100000|2022-01-25 04:31:40|27.31|27.01|27.29|26.99|27.31|27.01|27.2|26.9|0
1643085120000|2022-01-25 04:32:00|27.31|27.01|27.31|27.01|27.31|27.01|27.31|27.01|0
1643085260000|2022-01-25 04:34:20|27.55|27.25|27.54|27.24|27.55|27.25|27.5|27.2|7
1643085280000|2022-01-25 04:34:40|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|0
1643085290000|2022-01-25 04:34:50|27.58|27.28|27.6|27.3|27.6|27.3|27.58|27.28|0
1643085350000|2022-01-25 04:35:50|27.61|27.31|27.6|27.3|27.61|27.31|27.6|27.3|0
1643085410000|2022-01-25 04:36:50|27.64|27.34|27.68|27.38|27.68|27.38|27.64|27.34|0
1643085420000|2022-01-25 04:37:00|27.66|27.36|27.66|27.36|27.66|27.36|27.66|27.36|0
1643085430000|2022-01-25 04:37:10|27.68|27.38|27.68|27.38|27.68|27.38|27.68|27.38|0
1643085470000|2022-01-25 04:37:50|27.67|27.37|27.69|27.39|27.69|27.39|27.67|27.37|0
1643085610000|2022-01-25 04:40:10|27.71|27.41|27.71|27.41|27.71|27.41|27.71|27.41|0
1643085720000|2022-01-25 04:42:00|27.72|27.42|27.71|27.41|27.72|27.42|27.71|27.41|0
1643085840000|2022-01-25 04:44:00|27.73|27.43|27.73|27.43|27.73|27.43|27.73|27.43|0
1643085930000|2022-01-25 04:45:30|27.71|27.41|27.69|27.39|27.71|27.41|27.69|27.39|0
1643085960000|2022-01-25 04:46:00|27.67|27.37|27.67|27.37|27.67|27.37|27.67|27.37|0
1643086020000|2022-01-25 04:47:00|27.69|27.39|27.71|27.41|27.71|27.41|27.69|27.39|0
1643086030000|2022-01-25 04:47:10|27.69|27.39|27.71|27.41|27.71|27.41|27.69|27.39|0
1643086090000|2022-01-25 04:48:10|27.69|27.39|27.69|27.39|27.69|27.39|27.69|27.39|0
1643086100000|2022-01-25 04:48:20|27.71|27.41|27.69|27.39|27.72|27.42|27.69|27.39|0
1643086120000|2022-01-25 04:48:40|27.71|27.41|27.71|27.41|27.71|27.41|27.71|27.41|0
1643086160000|2022-01-25 04:49:20|27.69|27.39|27.69|27.39|27.71|27.41|27.69|27.39|0
1643086180000|2022-01-25 04:49:40|27.71|27.41|27.69|27.39|27.71|27.41|27.69|27.39|0
1643086190000|2022-01-25 04:49:50|27.71|27.41|27.71|27.41|27.71|27.41|27.71|27.41|0
1643086210000|2022-01-25 04:50:10|27.69|27.39|27.71|27.41|27.71|27.41|27.69|27.39|0
1643086220000|2022-01-25 04:50:20|27.68|27.38|27.69|27.39|27.69|27.39|27.68|27.38|0
1643086230000|2022-01-25 04:50:30|27.73|27.43|27.73|27.43|27.73|27.43|27.73|27.43|0
1643086240000|2022-01-25 04:50:40|27.71|27.41|27.71|27.41|27.71|27.41|27.71|27.41|0
1643086340000|2022-01-25 04:52:20|27.69|27.39|27.68|27.38|27.69|27.39|27.68|27.38|0
1643086350000|2022-01-25 04:52:30|27.69|27.39|27.69|27.39|27.7|27.4|27.69|27.39|0
1643086370000|2022-01-25 04:52:50|27.71|27.41|27.71|27.41|27.71|27.41|27.71|27.41|0
1643086400000|2022-01-25 04:53:20|||||||||20
1643086450000|2022-01-25 04:54:10|27.73|27.43|27.73|27.43|27.73|27.43|27.73|27.43|0
1643086830000|2022-01-25 05:00:30|27.75|27.45|27.77|27.47|27.77|27.47|27.75|27.45|0
1643086880000|2022-01-25 05:01:20|27.78|27.48|27.86|27.56|27.86|27.56|27.78|27.48|0
1643086950000|2022-01-25 05:02:30|27.9|27.6|27.85|27.55|27.9|27.6|27.85|27.55|0
1643086980000|2022-01-25 05:03:00|27.83|27.53|27.8|27.5|27.83|27.53|27.8|27.5|0
1643086990000|2022-01-25 05:03:10|27.81|27.51|27.81|27.51|27.81|27.51|27.81|27.51|0
1643087020000|2022-01-25 05:03:40|27.82|27.52|27.83|27.53|27.83|27.53|27.82|27.52|0
1643087040000|2022-01-25 05:04:00|27.81|27.51|27.81|27.51|27.81|27.51|27.81|27.51|0
1643087050000|2022-01-25 05:04:10|27.8|27.5|27.76|27.46|27.8|27.5|27.76|27.46|0
1643087070000|2022-01-25 05:04:30|27.75|27.45|27.75|27.45|27.75|27.45|27.75|27.45|0
1643087080000|2022-01-25 05:04:40|27.76|27.46|27.76|27.46|27.76|27.46|27.76|27.46|0
1643087140000|2022-01-25 05:05:40|27.81|27.51|27.76|27.46|27.81|27.51|27.76|27.46|0
1643087200000|2022-01-25 05:06:40|27.8|27.5|27.75|27.45|27.8|27.5|27.75|27.45|0
1643087220000|2022-01-25 05:07:00|27.74|27.44|27.74|27.44|27.74|27.44|27.74|27.44|0
1643087340000|2022-01-25 05:09:00|27.75|27.45|27.75|27.45|27.75|27.45|27.75|27.45|0
1643087350000|2022-01-25 05:09:10|27.74|27.44|27.72|27.42|27.74|27.44|27.72|27.42|0
1643087510000|2022-01-25 05:11:50|27.75|27.45|27.73|27.43|27.75|27.45|27.73|27.43|0
1643087520000|2022-01-25 05:12:00|27.72|27.42|27.72|27.42|27.72|27.42|27.72|27.42|0
1643087570000|2022-01-25 05:12:50|27.7|27.4|27.59|27.29|27.7|27.4|27.59|27.29|0
1643087580000|2022-01-25 05:13:00|27.57|27.27|27.54|27.24|27.57|27.27|27.52|27.22|0
1643087660000|2022-01-25 05:14:20|27.46|27.16|27.52|27.22|27.52|27.22|27.46|27.16|0
1643087670000|2022-01-25 05:14:30|27.54|27.24|27.54|27.24|27.54|27.24|27.54|27.24|0
1643087700000|2022-01-25 05:15:00|27.56|27.26|27.56|27.26|27.56|27.26|27.54|27.24|0
1643087730000|2022-01-25 05:15:30|27.57|27.27|27.59|27.29|27.59|27.29|27.57|27.27|0
1643087840000|2022-01-25 05:17:20|27.6|27.3|27.62|27.32|27.62|27.32|27.6|27.3|0
1643087850000|2022-01-25 05:17:30|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|0
1643087860000|2022-01-25 05:17:40|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|0
1643087890000|2022-01-25 05:18:10|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|0
1643087900000|2022-01-25 05:18:20|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|0
1643087910000|2022-01-25 05:18:30|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|0
1643087920000|2022-01-25 05:18:40|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|0
1643088000000|2022-01-25 05:20:00|27.57|27.27|27.55|27.25|27.57|27.27|27.55|27.25|0
1643088010000|2022-01-25 05:20:10|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|0
1643088030000|2022-01-25 05:20:30|27.55|27.25|27.57|27.27|27.57|27.27|27.55|27.25|0
1643088050000|2022-01-25 05:20:50|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|0
1643088060000|2022-01-25 05:21:00|27.53|27.23|27.52|27.22|27.53|27.23|27.52|27.22|0
1643088080000|2022-01-25 05:21:20|27.54|27.24|27.54|27.24|27.54|27.24|27.54|27.24|0
1643088090000|2022-01-25 05:21:30|27.52|27.22|27.55|27.25|27.55|27.25|27.52|27.22|0
1643088130000|2022-01-25 05:22:10|27.53|27.23|27.52|27.22|27.53|27.23|27.52|27.22|0
1643088140000|2022-01-25 05:22:20|27.54|27.24|27.54|27.24|27.54|27.24|27.52|27.22|0
1643088150000|2022-01-25 05:22:30|27.52|27.22|27.54|27.24|27.54|27.24|27.52|27.22|0
1643088160000|2022-01-25 05:22:40|27.52|27.22|27.52|27.22|27.55|27.25|27.5|27.2|0
1643088170000|2022-01-25 05:22:50|27.5|27.2|27.5|27.2|27.5|27.2|27.49|27.19|0
1643088180000|2022-01-25 05:23:00|27.49|27.19|27.45|27.15|27.49|27.19|27.45|27.15|0
1643088200000|2022-01-25 05:23:20|27.47|27.17|27.45|27.15|27.47|27.17|27.45|27.15|0
1643088210000|2022-01-25 05:23:30|27.47|27.17|27.47|27.17|27.47|27.17|27.47|27.17|0
1643088230000|2022-01-25 05:23:50|27.45|27.15|27.45|27.15|27.45|27.15|27.45|27.15|0
1643088300000|2022-01-25 05:25:00|27.49|27.19|27.51|27.21|27.51|27.21|27.49|27.19|0
1643088320000|2022-01-25 05:25:20|27.49|27.19|27.49|27.19|27.49|27.19|27.49|27.19|0
1643088340000|2022-01-25 05:25:40|27.47|27.17|27.45|27.15|27.47|27.17|27.45|27.15|0
1643088400000|2022-01-25 05:26:40|27.47|27.17|27.51|27.21|27.51|27.21|27.47|27.17|0
1643088410000|2022-01-25 05:26:50|27.49|27.19|27.49|27.19|27.49|27.19|27.49|27.19|0
1643088440000|2022-01-25 05:27:20|27.51|27.21|27.49|27.19|27.51|27.21|27.49|27.19|0
1643088480000|2022-01-25 05:28:00|27.47|27.17|27.47|27.17|27.49|27.19|27.47|27.17|0
1643088490000|2022-01-25 05:28:10|27.49|27.19|27.49|27.19|27.49|27.19|27.47|27.17|0
1643088500000|2022-01-25 05:28:20|27.47|27.17|27.49|27.19|27.49|27.19|27.47|27.17|0
1643088510000|2022-01-25 05:28:30|27.47|27.17|27.49|27.19|27.49|27.19|27.47|27.17|0
1643088530000|2022-01-25 05:28:50|27.47|27.17|27.47|27.17|27.47|27.17|27.47|27.17|0
1643088540000|2022-01-25 05:29:00|27.51|27.21|27.51|27.21|27.51|27.21|27.51|27.21|0
1643088590000|2022-01-25 05:29:50|27.53|27.23|27.55|27.25|27.55|27.25|27.53|27.23|0
1643088600000|2022-01-25 05:30:00|||||||||1
1643088630000|2022-01-25 05:30:30|27.53|27.23|27.55|27.25|27.55|27.25|27.53|27.23|0
1643088650000|2022-01-25 05:30:50|27.53|27.23|27.51|27.21|27.53|27.23|27.51|27.21|0
1643088700000|2022-01-25 05:31:40|27.49|27.19|27.34|27.04|27.49|27.19|27.34|27.04|0
1643088710000|2022-01-25 05:31:50|27.35|27.05|27.35|27.05|27.35|27.05|27.35|27.05|0
1643088720000|2022-01-25 05:32:00|27.34|27.04|27.35|27.05|27.35|27.05|27.34|27.04|0
1643088730000|2022-01-25 05:32:10|27.34|27.04|27.35|27.05|27.35|27.05|27.34|27.04|0
1643088740000|2022-01-25 05:32:20|27.34|27.04|27.35|27.05|27.35|27.05|27.34|27.04|0
1643088750000|2022-01-25 05:32:30|27.34|27.04|27.35|27.05|27.35|27.05|27.34|27.04|0
1643088760000|2022-01-25 05:32:40|27.37|27.07|27.37|27.07|27.37|27.07|27.37|27.07|0
1643088820000|2022-01-25 05:33:40|27.39|27.09|27.39|27.09|27.39|27.09|27.39|27.09|0
1643088870000|2022-01-25 05:34:30|27.41|27.11|27.41|27.11|27.41|27.11|27.41|27.11|0
1643088930000|2022-01-25 05:35:30|27.39|27.09|27.39|27.09|27.39|27.09|27.39|27.09|0
1643088950000|2022-01-25 05:35:50|27.41|27.11|27.41|27.11|27.41|27.11|27.41|27.11|0
1643088970000|2022-01-25 05:36:10|27.39|27.09|27.41|27.11|27.41|27.11|27.39|27.09|0
1643089040000|2022-01-25 05:37:20|27.39|27.09|27.41|27.11|27.41|27.11|27.39|27.09|0
1643089100000|2022-01-25 05:38:20|27.43|27.13|27.41|27.11|27.43|27.13|27.41|27.11|0
1643089220000|2022-01-25 05:40:20|27.39|27.09|27.35|27.05|27.39|27.09|27.35|27.05|0
1643089230000|2022-01-25 05:40:30|27.37|27.07|27.37|27.07|27.37|27.07|27.37|27.07|0
1643089240000|2022-01-25 05:40:40|27.39|27.09|27.37|27.07|27.39|27.09|27.37|27.07|0
1643089300000|2022-01-25 05:41:40|27.35|27.05|27.28|26.98|27.35|27.05|27.26|26.96|0
1643089310000|2022-01-25 05:41:50|27.3|27|27.3|27|27.3|27|27.3|27|0
1643089320000|2022-01-25 05:42:00|27.28|26.98|27.28|26.98|27.28|26.98|27.26|26.96|0
1643089380000|2022-01-25 05:43:00|27.27|26.97|27.27|26.97|27.27|26.97|27.27|26.97|0
1643089420000|2022-01-25 05:43:40|27.29|26.99|27.27|26.97|27.29|26.99|27.27|26.97|0
1643089430000|2022-01-25 05:43:50|27.29|26.99|27.29|26.99|27.29|26.99|27.27|26.97|0
1643089440000|2022-01-25 05:44:00|27.27|26.97|27.27|26.97|27.27|26.97|27.27|26.97|0
1643089470000|2022-01-25 05:44:30|27.26|26.96|27.27|26.97|27.27|26.97|27.26|26.96|0
1643089520000|2022-01-25 05:45:20|27.29|26.99|27.27|26.97|27.29|26.99|27.27|26.97|0
1643089550000|2022-01-25 05:45:50|27.29|26.99|27.27|26.97|27.29|26.99|27.27|26.97|0
1643089610000|2022-01-25 05:46:50|27.26|26.96|27.26|26.96|27.26|26.96|27.26|26.96|0
1643089620000|2022-01-25 05:47:00|27.27|26.97|27.27|26.97|27.27|26.97|27.27|26.97|0
1643089630000|2022-01-25 05:47:10|27.29|26.99|27.27|26.97|27.29|26.99|27.27|26.97|0
1643089640000|2022-01-25 05:47:20|27.29|26.99|27.29|26.99|27.29|26.99|27.29|26.99|0
1643089680000|2022-01-25 05:48:00|27.31|27.01|27.33|27.03|27.33|27.03|27.31|27.01|0
1643089700000|2022-01-25 05:48:20|27.31|27.01|27.33|27.03|27.33|27.03|27.31|27.01|0
1643089720000|2022-01-25 05:48:40|27.31|27.01|27.33|27.03|27.33|27.03|27.31|27.01|0
1643089770000|2022-01-25 05:49:30|27.35|27.05|27.37|27.07|27.37|27.07|27.35|27.05|0
1643089780000|2022-01-25 05:49:40|27.35|27.05|27.35|27.05|27.35|27.05|27.35|27.05|0
1643089880000|2022-01-25 05:51:20|27.37|27.07|27.35|27.05|27.37|27.07|27.33|27.03|0
1643089940000|2022-01-25 05:52:20|27.37|27.07|27.35|27.05|27.37|27.07|27.35|27.05|0
1643089950000|2022-01-25 05:52:30|27.37|27.07|27.37|27.07|27.37|27.07|27.37|27.07|0
1643090090000|2022-01-25 05:54:50|27.4|27.1|27.37|27.07|27.4|27.1|27.37|27.07|0
1643090100000|2022-01-25 05:55:00|27.38|27.08|27.38|27.08|27.38|27.08|27.38|27.08|0
1643090110000|2022-01-25 05:55:10|27.4|27.1|27.4|27.1|27.4|27.1|27.4|27.1|0
1643090120000|2022-01-25 05:55:20|27.38|27.08|27.38|27.08|27.38|27.08|27.38|27.08|0
1643090230000|2022-01-25 05:57:10|27.37|27.07|27.39|27.09|27.39|27.09|27.37|27.07|0
1643090240000|2022-01-25 05:57:20|27.37|27.07|27.35|27.05|27.37|27.07|27.35|27.05|0
1643090250000|2022-01-25 05:57:30|27.37|27.07|27.37|27.07|27.37|27.07|27.37|27.07|0
1643090260000|2022-01-25 05:57:40|27.35|27.05|27.37|27.07|27.37|27.07|27.35|27.05|0
1643090280000|2022-01-25 05:58:00|27.35|27.05|27.35|27.05|27.35|27.05|27.35|27.05|0
1643090290000|2022-01-25 05:58:10|27.31|27.01|27.32|27.02|27.32|27.02|27.31|27.01|0
1643090310000|2022-01-25 05:58:30|27.31|27.01|27.32|27.02|27.32|27.02|27.31|27.01|0
1643090350000|2022-01-25 05:59:10|27.33|27.03|27.33|27.03|27.33|27.03|27.33|27.03|0
1643090370000|2022-01-25 05:59:30|27.32|27.02|27.32|27.02|27.32|27.02|27.31|27.01|0
1643090390000|2022-01-25 05:59:50|27.34|27.04|27.38|27.08|27.38|27.08|27.34|27.04|0
1643090400000|2022-01-25 06:00:00|27.36|27.06|27.34|27.04|27.36|27.06|27.34|27.04|0
1643090410000|2022-01-25 06:00:10|27.32|27.02|27.26|26.96|27.32|27.02|27.26|26.96|0
1643090420000|2022-01-25 06:00:20|27.27|26.97|27.27|26.97|27.27|26.97|27.27|26.97|0
1643090470000|2022-01-25 06:01:10|27.29|26.99|27.29|26.99|27.29|26.99|27.29|26.99|0
1643090480000|2022-01-25 06:01:20|27.31|27.01|27.35|27.05|27.35|27.05|27.31|27.01|0
1643090520000|2022-01-25 06:02:00|27.33|27.03|27.35|27.05|27.35|27.05|27.33|27.03|0
1643090530000|2022-01-25 06:02:10|27.37|27.07|27.38|27.08|27.38|27.08|27.37|27.07|0
1643090540000|2022-01-25 06:02:20|27.37|27.07|27.37|27.07|27.37|27.07|27.37|27.07|0
1643090550000|2022-01-25 06:02:30|27.35|27.05|27.37|27.07|27.37|27.07|27.35|27.05|0
1643090590000|2022-01-25 06:03:10|27.38|27.08|27.37|27.07|27.38|27.08|27.37|27.07|0
1643090600000|2022-01-25 06:03:20|27.38|27.08|27.38|27.08|27.38|27.08|27.37|27.07|0
1643090630000|2022-01-25 06:03:50|27.37|27.07|27.38|27.08|27.38|27.08|27.37|27.07|0
1643090640000|2022-01-25 06:04:00|27.37|27.07|27.37|27.07|27.38|27.08|27.37|27.07|0
1643090650000|2022-01-25 06:04:10|27.38|27.08|27.38|27.08|27.38|27.08|27.38|27.08|0
1643090710000|2022-01-25 06:05:10|27.37|27.07|27.37|27.07|27.37|27.07|27.37|27.07|0
1643090750000|2022-01-25 06:05:50|27.38|27.08|27.38|27.08|27.38|27.08|27.38|27.08|0
1643090760000|2022-01-25 06:06:00|27.37|27.07|27.38|27.08|27.38|27.08|27.37|27.07|0
1643090770000|2022-01-25 06:06:10|27.37|27.07|27.38|27.08|27.38|27.08|27.37|27.07|0
1643090800000|2022-01-25 06:06:40|27.4|27.1|27.4|27.1|27.4|27.1|27.4|27.1|10
1643090810000|2022-01-25 06:06:50|27.38|27.08|27.33|27.03|27.38|27.08|27.33|27.03|0
1643090820000|2022-01-25 06:07:00|27.31|27.01|27.31|27.01|27.31|27.01|27.31|27.01|0
1643090830000|2022-01-25 06:07:10|27.29|26.99|27.29|26.99|27.29|26.99|27.29|26.99|0
1643090840000|2022-01-25 06:07:20|27.31|27.01|27.31|27.01|27.31|27.01|27.31|27.01|0
1643090870000|2022-01-25 06:07:50|27.29|26.99|27.29|26.99|27.29|26.99|27.29|26.99|1
1643090880000|2022-01-25 06:08:00|27.31|27.01|27.31|27.01|27.31|27.01|27.29|26.99|0
1643090890000|2022-01-25 06:08:10|27.29|26.99|27.31|27.01|27.31|27.01|27.29|26.99|0
1643090940000|2022-01-25 06:09:00|27.35|27.05|27.35|27.05|27.35|27.05|27.35|27.05|0
1643090950000|2022-01-25 06:09:10|27.37|27.07|27.38|27.08|27.38|27.08|27.37|27.07|0
1643091000000|2022-01-25 06:10:00|27.37|27.07|27.37|27.07|27.37|27.07|27.37|27.07|0
1643091120000|2022-01-25 06:12:00|27.39|27.09|27.39|27.09|27.39|27.09|27.39|27.09|0
1643091220000|2022-01-25 06:13:40|27.41|27.11|27.41|27.11|27.41|27.11|27.41|27.11|0
1643091230000|2022-01-25 06:13:50|27.43|27.13|27.51|27.21|27.51|27.21|27.43|27.13|0
1643091240000|2022-01-25 06:14:00|27.48|27.18|27.48|27.18|27.48|27.18|27.48|27.18|0
1643091250000|2022-01-25 06:14:10|27.5|27.2|27.45|27.15|27.5|27.2|27.43|27.13|0
1643091300000|2022-01-25 06:15:00|27.47|27.17|27.45|27.15|27.47|27.17|27.45|27.15|0
1643091310000|2022-01-25 06:15:10|27.47|27.17|27.47|27.17|27.47|27.17|27.47|27.17|0
1643091320000|2022-01-25 06:15:20|27.48|27.18|27.47|27.17|27.48|27.18|27.47|27.17|0
1643091330000|2022-01-25 06:15:30|27.45|27.15|27.41|27.11|27.45|27.15|27.41|27.11|0
1643091340000|2022-01-25 06:15:40|27.43|27.13|27.41|27.11|27.43|27.13|27.41|27.11|0
1643091350000|2022-01-25 06:15:50|27.43|27.13|27.41|27.11|27.43|27.13|27.41|27.11|0
1643091370000|2022-01-25 06:16:10|27.43|27.13|27.43|27.13|27.43|27.13|27.43|27.13|0
1643091380000|2022-01-25 06:16:20|27.41|27.11|27.41|27.11|27.41|27.11|27.41|27.11|0
1643091490000|2022-01-25 06:18:10|27.37|27.07|27.37|27.07|27.37|27.07|27.37|27.07|0
1643091520000|2022-01-25 06:18:40|27.35|27.05|27.35|27.05|27.35|27.05|27.35|27.05|0
1643091530000|2022-01-25 06:18:50|27.37|27.07|27.35|27.05|27.37|27.07|27.35|27.05|1
1643091540000|2022-01-25 06:19:00|27.37|27.07|27.37|27.07|27.37|27.07|27.37|27.07|0
1643091550000|2022-01-25 06:19:10|27.35|27.05|27.34|27.04|27.35|27.05|27.34|27.04|0
1643091560000|2022-01-25 06:19:20|27.32|27.02|27.32|27.02|27.32|27.02|27.32|27.02|0
1643091590000|2022-01-25 06:19:50|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|0
1643091600000|2022-01-25 06:20:00|27.32|27.02|27.32|27.02|27.32|27.02|27.32|27.02|0
1643091620000|2022-01-25 06:20:20|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|0
1643091630000|2022-01-25 06:20:30|27.36|27.06|27.34|27.04|27.36|27.06|27.34|27.04|0
1643091650000|2022-01-25 06:20:50|27.38|27.08|27.36|27.06|27.38|27.08|27.36|27.06|0
1643091670000|2022-01-25 06:21:10|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|0
1643091690000|2022-01-25 06:21:30|27.36|27.06|27.37|27.07|27.37|27.07|27.34|27.04|0
1643091700000|2022-01-25 06:21:40|27.36|27.06|27.35|27.05|27.36|27.06|27.35|27.05|0
1643091710000|2022-01-25 06:21:50|27.34|27.04|27.32|27.02|27.34|27.04|27.32|27.02|0
1643091750000|2022-01-25 06:22:30|27.27||27.32||27.32||27.27||0
1643091780000|2022-01-25 06:23:00|27.33|27.03|27.33|27.03|27.33|27.03|27.33|27.03|0
1643091790000|2022-01-25 06:23:10|27.32|27.02|27.32|27.02|27.32|27.02|27.32|27.02|0
1643091810000|2022-01-25 06:23:30|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|0
1643091850000|2022-01-25 06:24:10|27.35|27.05|27.35|27.05|27.35|27.05|27.35|27.05|0
1643091870000|2022-01-25 06:24:30|27.37|27.07|27.39|27.09|27.39|27.09|27.35|27.05|0
1643091900000|2022-01-25 06:25:00|27.37|27.07|27.37|27.07|27.37|27.07|27.37|27.07|0
1643091920000|2022-01-25 06:25:20|27.35|27.05|27.37|27.07|27.37|27.07|27.35|27.05|0
1643091930000|2022-01-25 06:25:30|27.35|27.05|27.37|27.07|27.37|27.07|27.35|27.05|0
1643091970000|2022-01-25 06:26:10|27.38|27.08|27.43|27.13|27.43|27.13|27.38|27.08|0
1643092030000|2022-01-25 06:27:10|27.41|27.11|27.37|27.07|27.41|27.11|27.37|27.07|0
1643092060000|2022-01-25 06:27:40|27.35|27.05|27.35|27.05|27.37|27.07|27.35|27.05|0
1643092070000|2022-01-25 06:27:50|27.37|27.07|27.37|27.07|27.37|27.07|27.35|27.05|0
1643092080000|2022-01-25 06:28:00|27.35|27.05|27.37|27.07|27.37|27.07|27.35|27.05|0
1643092090000|2022-01-25 06:28:10|27.39|27.09|27.4|27.1|27.4|27.1|27.39|27.09|0
1643092100000|2022-01-25 06:28:20|27.39|27.09|27.4|27.1|27.4|27.1|27.39|27.09|0
1643092110000|2022-01-25 06:28:30|27.39|27.09|27.42|27.12|27.42|27.12|27.39|27.09|0
1643092120000|2022-01-25 06:28:40|27.45|27.15|27.43|27.13|27.45|27.15|27.43|27.13|0
1643092160000|2022-01-25 06:29:20|27.45|27.15|27.45|27.15|27.45|27.15|27.45|27.15|0
1643092170000|2022-01-25 06:29:30|27.43|27.13|27.48|27.23|27.48|27.23|27.43|27.13|0
1643092190000|2022-01-25 06:29:50|27.52|27.22|27.43|27.13|27.52|27.35|27.43|27.13|3
1643092230000|2022-01-25 06:30:30|27.45|27.15|27.45|27.15|27.45|27.15|27.45|27.15|0
1643092330000|2022-01-25 06:32:10|27.47|27.17|27.47|27.17|27.47|27.17|27.47|27.17|0
1643092460000|2022-01-25 06:34:20|27.45|27.15|27.45|27.15|27.45|27.15|27.45|27.15|0
1643092480000|2022-01-25 06:34:40|27.43|27.13|27.43|27.13|27.45|27.15|27.43|27.13|0
1643092500000|2022-01-25 06:35:00|27.45|27.15|27.45|27.15|27.45|27.15|27.45|27.15|0
1643092510000|2022-01-25 06:35:10|27.43|27.13|27.43|27.13|27.43|27.13|27.43|27.13|0
1643092560000|2022-01-25 06:36:00|27.42|27.12|27.37|27.07|27.42|27.12|27.37|27.07|0
1643092580000|2022-01-25 06:36:20|27.35|27.05|27.34|27.04|27.37|27.07|27.34|27.04|0
1643092590000|2022-01-25 06:36:30|27.36|27.06|27.34|27.04|27.36|27.06|27.34|27.04|0
1643092600000|2022-01-25 06:36:40|27.36|27.06|27.36|27.06|27.36|27.06|27.36|27.06|0
1643092650000|2022-01-25 06:37:30|27.38|27.08|27.39|27.09|27.39|27.09|27.37|27.07|0
1643092660000|2022-01-25 06:37:40|27.41|27.11|27.41|27.11|27.41|27.11|27.41|27.11|0
1643092670000|2022-01-25 06:37:50|27.43|27.13|27.43|27.13|27.43|27.13|27.43|27.13|0
1643092690000|2022-01-25 06:38:10|27.41|27.11|27.39|27.09|27.41|27.11|27.37|27.07|0
1643092760000|2022-01-25 06:39:20|27.35|27.05|27.35|27.05|27.35|27.05|27.35|27.05|0
1643092770000|2022-01-25 06:39:30|27.36|27.06|27.35|27.05|27.36|27.06|27.35|27.05|0
1643092790000|2022-01-25 06:39:50|27.37|27.07|27.37|27.07|27.37|27.07|27.37|27.07|0
1643092900000|2022-01-25 06:41:40|27.39|27.09|27.39|27.09|27.39|27.09|27.39|27.09|0
1643092950000|2022-01-25 06:42:30|27.37|27.07|27.35|27.05|27.37|27.07|27.35|27.05|0
1643093010000|2022-01-25 06:43:30|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|0
1643093070000|2022-01-25 06:44:30|27.35|27.05|27.35|27.05|27.35|27.05|27.35|27.05|0
1643093090000|2022-01-25 06:44:50|27.37|27.07|27.35|27.05|27.37|27.07|27.35|27.05|0
1643093100000|2022-01-25 06:45:00|27.37|27.07|27.37|27.07|27.37|27.07|27.37|27.07|0
1643093120000|2022-01-25 06:45:20|27.39|27.09|27.37|27.07|27.39|27.09|27.35|27.05|0
1643093130000|2022-01-25 06:45:30|27.35|27.05|27.35|27.05|27.35|27.05|27.35|27.05|0
1643093140000|2022-01-25 06:45:40|27.37|27.07|27.37|27.07|27.37|27.07|27.37|27.07|0
1643093170000|2022-01-25 06:46:10|27.35|27.05|27.37|27.07|27.37|27.07|27.35|27.05|0
1643093190000|2022-01-25 06:46:30|27.35|27.05|27.35|27.05|27.35|27.05|27.35|27.05|0
1643093200000|2022-01-25 06:46:40|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|0
1643093310000|2022-01-25 06:48:30|27.32|27.02|27.27|27.02|27.32|27.02|27.27|27.02|0
1643093320000|2022-01-25 06:48:40|27.25|27|27.25|26.95|27.25|27|27.24|26.94|1
1643093380000|2022-01-25 06:49:40|27.24|26.94|27.24|26.94|27.25|26.95|27.24|26.94|0
1643093390000|2022-01-25 06:49:50|27.25|26.95|27.25|26.95|27.25|26.95|27.24|26.94|0
1643093460000|2022-01-25 06:51:00|27.24|26.94|27.25|26.95|27.25|26.95|27.24|26.94|0
1643093490000|2022-01-25 06:51:30|27.27|26.97|27.25|26.95|27.27|26.97|27.25|26.95|0
1643093500000|2022-01-25 06:51:40|27.27|26.97|27.25|26.95|27.27|26.97|27.25|26.95|0
1643093510000|2022-01-25 06:51:50|27.27|26.97|27.25|26.95|27.27|26.97|27.25|26.95|0
1643093540000|2022-01-25 06:52:20|27.27|26.97|27.27|26.97|27.27|26.97|27.27|26.97|0
1643093550000|2022-01-25 06:52:30|27.29|26.99|27.29|26.99|27.31|27.01|27.29|26.99|0
1643093570000|2022-01-25 06:52:50|27.31|27.01|27.29|26.99|27.31|27.01|27.29|26.99|0
1643093590000|2022-01-25 06:53:10|27.27|26.97|27.27|26.97|27.27|26.97|27.27|26.97|0
1643093600000|2022-01-25 06:53:20|27.25|26.95|27.25|26.95|27.25|26.95|27.25|26.95|0
1643093630000|2022-01-25 06:53:50|27.24|26.94|27.25|26.95|27.25|26.95|27.24|26.94|0
1643093640000|2022-01-25 06:54:00|27.24|26.94|27.24|26.94|27.24|26.94|27.24|26.94|0
1643093680000|2022-01-25 06:54:40|27.25|26.95|27.25|26.95|27.25|26.95|27.25|26.95|0
1643093720000|2022-01-25 06:55:20|27.27|26.97|27.27|26.97|27.27|26.97|27.27|26.97|0
1643093730000|2022-01-25 06:55:30|27.25|26.95|27.25|26.95|27.25|26.95|27.25|26.95|0
1643093740000|2022-01-25 06:55:40|27.27|26.97|27.27|26.97|27.27|26.97|27.25|26.95|0
1643093770000|2022-01-25 06:56:10|27.29|26.99|27.27|26.97|27.29|26.99|27.27|26.97|0
1643093790000|2022-01-25 06:56:30|27.29|26.99|27.29|26.99|27.29|26.99|27.29|26.99|0
1643093800000|2022-01-25 06:56:40|27.27|26.97|27.27|26.97|27.27|26.97|27.27|26.97|0
1643093810000|2022-01-25 06:56:50|27.29|26.99|27.29|26.99|27.31|27.01|27.29|26.99|0
1643093820000|2022-01-25 06:57:00|27.31|27.01|27.29|26.99|27.31|27.01|27.29|26.99|0
1643093830000|2022-01-25 06:57:10|27.27|26.97|27.27|26.97|27.29|26.99|27.27|26.97|0
1643093840000|2022-01-25 06:57:20|27.29|26.99|27.27|26.97|27.31|27.01|27.27|26.97|0
1643093860000|2022-01-25 06:57:40|27.29|26.99|27.29|26.99|27.29|26.99|27.29|26.99|1
1643093870000|2022-01-25 06:57:50|27.27|26.97|27.27|26.97|27.27|26.97|27.27|26.97|0
1643093890000|2022-01-25 06:58:10|27.29|26.99|27.29|26.99|27.29|26.99|27.29|26.99|0
1643093900000|2022-01-25 06:58:20|27.27|26.97|27.27|26.97|27.27|26.97|27.27|26.97|0
1643093920000|2022-01-25 06:58:40|27.25|26.95|27.25|26.95|27.25|26.95|27.25|26.95|0
1643093930000|2022-01-25 06:58:50|27.27|26.97|27.27|26.97|27.27|26.97|27.27|26.97|0
1643093950000|2022-01-25 06:59:10|27.29|26.99|27.29|26.99|27.29|26.99|27.29|26.99|0
1643094000000|2022-01-25 07:00:00|27.25|26.95|27.09|27.01|27.25|27.03|27.07|26.92|14
1643094010000|2022-01-25 07:00:10|27.04|26.96|27|26.92|27.04|26.96|27|26.92|6
1643094020000|2022-01-25 07:00:20|27.01|26.76|27.01|26.76|27.01|26.76|27.01|26.76|4
1643094050000|2022-01-25 07:00:50|27.07|26.82|27.11|26.86|27.11|26.86|27.05|26.8|7
1643094060000|2022-01-25 07:01:00|27.09|26.84|27.09|26.84|27.11|26.86|27.09|26.84|0
1643094070000|2022-01-25 07:01:10|27.11|26.86|27.19|26.89|27.19|26.89|27.11|26.86|0
1643094080000|2022-01-25 07:01:20|27.14||27.14||27.19||27.14||0
1643094090000|2022-01-25 07:01:30|27.19|26.93|27.2|26.95|27.2|26.95|27.14|26.91|0
1643094100000|2022-01-25 07:01:40|27.22|26.97|27.2|26.95|27.22|26.97|27.2|26.95|0
1643094110000|2022-01-25 07:01:50|27.09|27.01|27.09|27.01|27.09|27.01|27.09|27.01|0
1643094120000|2022-01-25 07:02:00|27.08|27|27.06|26.98|27.09|27.01|27.06|26.98|4
1643094130000|2022-01-25 07:02:10|27.11|27.03|27.06|26.98|27.16|27.03|27.06|26.91|1
1643094140000|2022-01-25 07:02:20|27.09|26.84|27.09|26.84|27.09|26.84|27.09|26.84|0
1643094150000|2022-01-25 07:02:30|26.98|26.9|26.98|26.9|27.09|26.9|26.98|26.84|0
1643094160000|2022-01-25 07:02:40|27.05|26.8|27.04|26.79|27.05|26.8|27.01|26.76|6
1643094170000|2022-01-25 07:02:50|27|26.75|27.04|26.79|27.04|26.79|27|26.75|19
1643094180000|2022-01-25 07:03:00|26.92|26.84|27.04|26.79|27.04|26.89|26.92|26.79|35
1643094190000|2022-01-25 07:03:10|27.02|26.77|27.08|26.83|27.08|26.83|26.9|26.77|18
1643094200000|2022-01-25 07:03:20|27.06|26.81|27.06|26.81|27.08|26.83|27.06|26.81|0
1643094210000|2022-01-25 07:03:30|27.08|26.83|27.06|26.81|27.08|26.83|27.06|26.81|0
1643094220000|2022-01-25 07:03:40|27.08|26.83|27.08|26.83|27.08|26.83|27.08|26.83|0
1643094240000|2022-01-25 07:04:00|27.1|26.85|27.14|26.89|27.14|26.89|27.1|26.85|0
1643094250000|2022-01-25 07:04:10|27.16|26.91|27.17|26.92|27.19|26.94|27.16|26.91|0
1643094260000|2022-01-25 07:04:20|27.19|26.94|27.19|26.94|27.19|26.94|27.19|26.94|0
1643094270000|2022-01-25 07:04:30|27.17|26.92|27.25|27|27.25|27|27.17|26.92|0
1643094280000|2022-01-25 07:04:40|27.15|27.07|27.25|27|27.25|27.07|27.15|27|0
1643094290000|2022-01-25 07:04:50|27.3|27.05|27.19|27.11|27.3|27.11|27.19|27.05|0
1643094300000|2022-01-25 07:05:00|27.26|27.01|27.19|27.11|27.3|27.11|27.19|27.01|1
1643094330000|2022-01-25 07:05:30|27.34|27.09|27.23|27.15|27.34|27.15|27.23|27.09|40
1643094350000|2022-01-25 07:05:50|27.25|27.17|27.31|27.23|27.37|27.23|27.25|27.12|1
1643094360000|2022-01-25 07:06:00|27.29|27.21|27.34|27.09|27.34|27.21|27.27|27.09|1
1643094370000|2022-01-25 07:06:10|27.27|27.19|27.34|27.09|27.34|27.19|27.27|27.09|0
1643094380000|2022-01-25 07:06:20|27.27|27.19|27.28|27.2|27.34|27.2|27.27|27.09|0
1643094410000|2022-01-25 07:06:50|27.38|27.13|27.42|27.17|27.45|27.23|27.31|27.13|2
1643094420000|2022-01-25 07:07:00|27.43|27.18|27.45|27.2|27.45|27.25|27.31|27.13|1
1643094430000|2022-01-25 07:07:10|27.46|27.21|27.45|27.2|27.46|27.32|27.36|27.17|0
1643094450000|2022-01-25 07:07:30|27.34|27.26|27.4|27.15|27.4|27.26|27.3|27.12|1
1643094460000|2022-01-25 07:07:40|27.37|27.12|27.34|27.26|27.41|27.26|27.34|27.12|0
1643094480000|2022-01-25 07:08:00|27.36|27.28|27.49|27.24|27.5|27.3|27.36|27.24|2
1643094490000|2022-01-25 07:08:10|27.42|27.34|27.45|27.2|27.45|27.34|27.38|27.2|0
1643094510000|2022-01-25 07:08:30|27.38|27.3|27.38|27.3|27.45|27.3|27.38|27.2|0
1643094540000|2022-01-25 07:09:00|27.45|27.2|27.45|27.2|27.45|27.2|27.45|27.2|0
1643094550000|2022-01-25 07:09:10|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1643094560000|2022-01-25 07:09:20|27.41|27.33|27.4|27.32|27.41|27.33|27.4|27.32|0
1643094570000|2022-01-25 07:09:30|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1643094580000|2022-01-25 07:09:40|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|5
1643094590000|2022-01-25 07:09:50|27.49|27.24|27.39|27.31|27.49|27.31|27.39|27.2|0
1643094600000|2022-01-25 07:10:00|27.49|27.24|27.49|27.24|27.49|27.24|27.49|27.24|0
1643094610000|2022-01-25 07:10:10|27.39|27.31|27.45|27.2|27.45|27.31|27.39|27.2|2
1643094620000|2022-01-25 07:10:20|27.35|27.27|27.39|27.31|27.45|27.31|27.31|27.17|0
1643094630000|2022-01-25 07:10:30|27.45|27.2|27.45|27.2|27.45|27.2|27.45|27.2|0
1643094640000|2022-01-25 07:10:40|27.39|27.31|27.39|27.31|27.45|27.31|27.39|27.2|0
1643094650000|2022-01-25 07:10:50|27.41|27.33|27.59|27.34|27.59|27.35|27.41|27.32|3
1643094660000|2022-01-25 07:11:00|27.48|27.4|27.55|27.3|27.59|27.4|27.48|27.3|0
1643094670000|2022-01-25 07:11:10|27.59|27.34|27.55|27.3|27.59|27.4|27.48|27.3|0
1643094690000|2022-01-25 07:11:30|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|0
1643094700000|2022-01-25 07:11:40|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1643094710000|2022-01-25 07:11:50|27.51|27.43|27.5|27.42|27.55|27.43|27.48|27.3|0
1643094720000|2022-01-25 07:12:00|27.51|27.43|27.63|27.38|27.63|27.48|27.51|27.34|5
1643094740000|2022-01-25 07:12:20|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|0
1643094770000|2022-01-25 07:12:50|27.54|27.46|27.64|27.39|27.64|27.5|27.54|27.39|4
1643094790000|2022-01-25 07:13:10|27.57|27.49|27.56|27.48|27.57|27.49|27.56|27.48|0
1643094800000|2022-01-25 07:13:20|27.54|27.46|27.55|27.3|27.55|27.46|27.51|27.3|3
1643094810000|2022-01-25 07:13:30|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1643094830000|2022-01-25 07:13:50|27.51|27.43|27.54|27.46|27.54|27.46|27.51|27.43|4
1643094840000|2022-01-25 07:14:00|27.53|27.45|27.6|27.35|27.6|27.45|27.53|27.35|0
1643094850000|2022-01-25 07:14:10|27.53|27.45|27.54|27.46|27.54|27.46|27.53|27.45|0
1643094880000|2022-01-25 07:14:40|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|0
1643094890000|2022-01-25 07:14:50|27.54|27.46|27.63|27.55|27.63|27.55|27.54|27.46|8
1643094900000|2022-01-25 07:15:00|27.61|27.53|27.55|27.47|27.61|27.53|27.55|27.47|1
1643094910000|2022-01-25 07:15:10|27.53|27.45|27.55|27.47|27.55|27.47|27.53|27.45|3
1643094920000|2022-01-25 07:15:20|27.5|27.42|27.46|27.38|27.5|27.42|27.46|27.38|0
1643094930000|2022-01-25 07:15:30|27.48|27.4|27.5|27.42|27.5|27.42|27.48|27.4|3
1643094940000|2022-01-25 07:15:40|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|0
1643094950000|2022-01-25 07:15:50|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|0
1643094960000|2022-01-25 07:16:00|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|0
1643094990000|2022-01-25 07:16:30|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1643095000000|2022-01-25 07:16:40|27.48|27.4|27.5|27.42|27.5|27.42|27.48|27.4|0
1643095010000|2022-01-25 07:16:50|27.52|27.44|27.59|27.51|27.59|27.51|27.52|27.44|1
1643095020000|2022-01-25 07:17:00|27.61|27.53|27.59|27.51|27.63|27.55|27.59|27.51|1
1643095050000|2022-01-25 07:17:30|27.61|27.53|27.59|27.51|27.61|27.53|27.59|27.51|0
1643095060000|2022-01-25 07:17:40|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|0
1643095070000|2022-01-25 07:17:50|27.63|27.55|27.65|27.57|27.65|27.57|27.63|27.55|0
1643095080000|2022-01-25 07:18:00|27.63|27.55|27.69|27.61|27.71|27.63|27.63|27.55|0
1643095090000|2022-01-25 07:18:10|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1643095110000|2022-01-25 07:18:30|27.68|27.6|27.66|27.58|27.68|27.6|27.66|27.58|1
1643095120000|2022-01-25 07:18:40|27.7|27.62|27.73|27.65|27.73|27.65|27.7|27.62|10
1643095130000|2022-01-25 07:18:50|27.71|27.63|27.71|27.63|27.73|27.65|27.69|27.61|0
1643095140000|2022-01-25 07:19:00|27.69|27.61|27.71|27.63|27.73|27.65|27.69|27.61|0
1643095150000|2022-01-25 07:19:10|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1643095160000|2022-01-25 07:19:20|27.75|27.67|27.73|27.65|27.79|27.71|27.73|27.65|2
1643095170000|2022-01-25 07:19:30|27.71|27.63|27.64|27.56|27.71|27.63|27.64|27.56|7
1643095180000|2022-01-25 07:19:40|27.61|27.53|27.59|27.51|27.61|27.53|27.59|27.51|0
1643095210000|2022-01-25 07:20:10|27.57|27.49|27.59|27.51|27.59|27.51|27.57|27.49|0
1643095220000|2022-01-25 07:20:20|27.57|27.49|27.59|27.51|27.59|27.51|27.57|27.49|0
1643095230000|2022-01-25 07:20:30|27.57|27.49|27.64|27.56|27.64|27.56|27.57|27.49|0
1643095240000|2022-01-25 07:20:40|27.62|27.54|27.64|27.56|27.64|27.56|27.62|27.54|0
1643095260000|2022-01-25 07:21:00|27.66|27.58|27.68|27.6|27.68|27.6|27.66|27.58|0
1643095270000|2022-01-25 07:21:10|27.71|27.63|27.73|27.65|27.73|27.65|27.71|27.63|0
1643095280000|2022-01-25 07:21:20|27.71|27.63|27.73|27.65|27.73|27.65|27.71|27.63|0
1643095290000|2022-01-25 07:21:30|27.71|27.63|27.73|27.65|27.74|27.66|27.71|27.63|0
1643095300000|2022-01-25 07:21:40|27.69|27.61|27.73|27.65|27.73|27.65|27.69|27.61|14
1643095310000|2022-01-25 07:21:50|27.71|27.63|27.79|27.71|27.83|27.75|27.71|27.63|15
1643095320000|2022-01-25 07:22:00|27.78|27.7|27.79|27.71|27.81|27.73|27.78|27.7|0
1643095330000|2022-01-25 07:22:10|27.81|27.73|27.84|27.76|27.86|27.78|27.79|27.71|0
1643095340000|2022-01-25 07:22:20|27.81|27.73|27.79|27.71|27.81|27.73|27.79|27.71|0
1643095350000|2022-01-25 07:22:30|27.77|27.69|27.79|27.71|27.79|27.71|27.75|27.67|0
1643095360000|2022-01-25 07:22:40|27.77|27.69|27.79|27.71|27.79|27.71|27.77|27.69|5
1643095370000|2022-01-25 07:22:50|27.81|27.73|27.79|27.71|27.81|27.73|27.77|27.69|0
1643095380000|2022-01-25 07:23:00|27.81|27.73|27.81|27.73|27.81|27.73|27.79|27.71|0
1643095390000|2022-01-25 07:23:10|27.83|27.75|27.84|27.76|27.86|27.78|27.81|27.73|0
1643095400000|2022-01-25 07:23:20|27.83|27.75|27.79|27.71|27.83|27.75|27.79|27.71|0
1643095420000|2022-01-25 07:23:40|27.81|27.73|27.83|27.75|27.83|27.75|27.81|27.73|0
1643095430000|2022-01-25 07:23:50|27.84|27.76|27.86|27.78|27.86|27.78|27.84|27.76|2
1643095440000|2022-01-25 07:24:00|27.84|27.76|27.84|27.76|27.86|27.78|27.84|27.76|0
1643095450000|2022-01-25 07:24:10|27.86|27.78|27.94|27.86|27.98|27.9|27.86|27.78|0
1643095460000|2022-01-25 07:24:20|27.96|27.88|27.98|27.9|28|27.92|27.94|27.86|1
1643095470000|2022-01-25 07:24:30|27.94|27.86|27.97|27.89|27.97|27.89|27.93|27.85|0
1643095480000|2022-01-25 07:24:40|27.96|27.88|27.93|27.85|27.97|27.89|27.93|27.85|0
1643095500000|2022-01-25 07:25:00|27.91|27.83|27.91|27.83|27.93|27.85|27.91|27.83|0
1643095510000|2022-01-25 07:25:10|27.89|27.81|27.89|27.81|27.91|27.83|27.89|27.81|0
1643095530000|2022-01-25 07:25:30|27.91|27.83|27.89|27.81|27.94|27.86|27.89|27.81|7
1643095540000|2022-01-25 07:25:40|27.84|27.76|27.84|27.76|27.88|27.8|27.84|27.76|0
1643095550000|2022-01-25 07:25:50|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1643095560000|2022-01-25 07:26:00|27.77|27.69|27.77|27.69|27.79|27.71|27.7|27.62|25
1643095570000|2022-01-25 07:26:10|27.79|27.71|27.81|27.73|27.83|27.75|27.77|27.69|0
1643095580000|2022-01-25 07:26:20|27.83|27.75|27.84|27.76|27.88|27.8|27.81|27.73|0
1643095590000|2022-01-25 07:26:30|27.86|27.78|27.81|27.73|27.86|27.78|27.81|27.73|4
1643095600000|2022-01-25 07:26:40|27.83|27.75|27.83|27.75|27.83|27.75|27.81|27.73|0
1643095610000|2022-01-25 07:26:50|27.81|27.73|27.83|27.75|27.83|27.75|27.81|27.73|0
1643095620000|2022-01-25 07:27:00|27.81|27.73|27.81|27.73|27.86|27.78|27.81|27.73|2
1643095630000|2022-01-25 07:27:10|27.79|27.71|27.79|27.71|27.79|27.71|27.77|27.69|0
1643095640000|2022-01-25 07:27:20|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1643095650000|2022-01-25 07:27:30|27.75|27.67|27.75|27.67|27.79|27.71|27.75|27.67|0
1643095660000|2022-01-25 07:27:40|27.74|27.66|27.76|27.68|27.78|27.7|27.74|27.66|0
1643095670000|2022-01-25 07:27:50|27.74|27.66|27.74|27.66|27.76|27.68|27.74|27.66|0
1643095680000|2022-01-25 07:28:00|27.76|27.68|27.79|27.71|27.79|27.71|27.74|27.66|0
1643095690000|2022-01-25 07:28:10|27.81|27.73|27.79|27.71|27.81|27.73|27.79|27.71|0
1643095700000|2022-01-25 07:28:20|27.81|27.73|27.78|27.7|27.81|27.73|27.76|27.68|0
1643095710000|2022-01-25 07:28:30|27.79|27.71|27.79|27.71|27.79|27.71|27.77|27.69|0
1643095730000|2022-01-25 07:28:50|27.77|27.69|27.79|27.71|27.79|27.71|27.77|27.69|0
1643095740000|2022-01-25 07:29:00|27.77|27.69|27.79|27.71|27.79|27.71|27.77|27.69|0
1643095750000|2022-01-25 07:29:10|27.77|27.69|27.76|27.68|27.79|27.71|27.76|27.68|0
1643095760000|2022-01-25 07:29:20|27.74|27.66|27.74|27.66|27.74|27.66|27.72|27.64|1
1643095770000|2022-01-25 07:29:30|27.72|27.64|27.67|27.59|27.74|27.66|27.67|27.59|0
1643095780000|2022-01-25 07:29:40|27.65|27.57|27.69|27.61|27.69|27.61|27.63|27.55|2
1643095790000|2022-01-25 07:29:50|27.67|27.59|27.69|27.61|27.69|27.61|27.67|27.59|0
1643095800000|2022-01-25 07:30:00|27.71|27.63|27.74|27.66|27.74|27.66|27.71|27.63|0
1643095810000|2022-01-25 07:30:10|27.72|27.64|27.69|27.61|27.72|27.64|27.67|27.59|0
1643095820000|2022-01-25 07:30:20|27.67|27.59|27.62|27.54|27.69|27.61|27.6|27.52|2
1643095830000|2022-01-25 07:30:30|27.6|27.52|27.64|27.56|27.64|27.56|27.6|27.52|1
1643095840000|2022-01-25 07:30:40|27.62|27.54|27.58|27.5|27.64|27.56|27.58|27.5|0
1643095850000|2022-01-25 07:30:50|27.6|27.52|27.6|27.52|27.6|27.52|27.58|27.5|7
1643095860000|2022-01-25 07:31:00|27.62|27.54|27.6|27.52|27.62|27.54|27.58|27.5|4
1643095870000|2022-01-25 07:31:10|27.62|27.54|27.65|27.57|27.65|27.57|27.6|27.52|0
1643095880000|2022-01-25 07:31:20|27.63|27.55|27.63|27.55|27.65|27.57|27.63|27.55|0
1643095890000|2022-01-25 07:31:30|27.6|27.52|27.65|27.57|27.65|27.57|27.6|27.52|2
1643095910000|2022-01-25 07:31:50|27.67|27.59|27.67|27.59|27.68|27.6|27.65|27.57|0
1643095920000|2022-01-25 07:32:00|27.65|27.57|27.65|27.57|27.67|27.59|27.61|27.53|0
1643095930000|2022-01-25 07:32:10|27.63|27.55|27.61|27.53|27.65|27.57|27.61|27.53|0
1643095940000|2022-01-25 07:32:20|27.6|27.52|27.63|27.55|27.63|27.55|27.6|27.52|0
1643095960000|2022-01-25 07:32:40|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|1
1643095980000|2022-01-25 07:33:00|27.67|27.59|27.65|27.57|27.68|27.6|27.65|27.57|9
1643095990000|2022-01-25 07:33:10|27.67|27.59|27.65|27.57|27.67|27.59|27.65|27.57|0
1643096000000|2022-01-25 07:33:20|27.67|27.59|27.66|27.58|27.7|27.62|27.66|27.58|0
1643096010000|2022-01-25 07:33:30|27.68|27.6|27.72|27.64|27.72|27.64|27.66|27.58|0
1643096020000|2022-01-25 07:33:40|27.73|27.65|27.7|27.62|27.73|27.65|27.7|27.62|0
1643096030000|2022-01-25 07:33:50|27.72|27.64|27.7|27.62|27.72|27.64|27.7|27.62|0
1643096040000|2022-01-25 07:34:00|27.72|27.64|27.77|27.69|27.77|27.69|27.7|27.62|0
1643096050000|2022-01-25 07:34:10|27.75|27.67|27.82|27.74|27.82|27.74|27.75|27.67|0
1643096060000|2022-01-25 07:34:20|27.84|27.76|27.85|27.77|27.87|27.79|27.82|27.74|1
1643096070000|2022-01-25 07:34:30|27.83|27.75|27.89|27.81|27.89|27.81|27.83|27.75|23
1643096080000|2022-01-25 07:34:40|27.91|27.83|27.91|27.83|27.91|27.83|27.89|27.81|0
1643096090000|2022-01-25 07:34:50|27.89|27.81|27.89|27.81|27.91|27.83|27.89|27.81|5
1643096100000|2022-01-25 07:35:00|27.87|27.79|27.87|27.79|27.89|27.81|27.87|27.79|0
1643096110000|2022-01-25 07:35:10|27.85|27.77|27.8|27.72|27.85|27.77|27.8|27.72|0
1643096120000|2022-01-25 07:35:20|27.83|27.75|27.81|27.73|27.83|27.75|27.8|27.72|0
1643096130000|2022-01-25 07:35:30|27.8|27.72|27.8|27.72|27.8|27.72|27.78|27.7|0
1643096150000|2022-01-25 07:35:50|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1643096160000|2022-01-25 07:36:00|27.8|27.72|27.8|27.72|27.83|27.75|27.78|27.7|0
1643096190000|2022-01-25 07:36:30|27.78|27.7|27.78|27.7|27.79|27.71|27.78|27.7|0
1643096200000|2022-01-25 07:36:40|27.75|27.67|27.75|27.67|27.75|27.67|27.73|27.65|0
1643096210000|2022-01-25 07:36:50|27.73|27.65|27.75|27.67|27.75|27.67|27.7|27.62|0
1643096220000|2022-01-25 07:37:00|27.73|27.65|27.73|27.65|27.75|27.67|27.73|27.65|0
1643096230000|2022-01-25 07:37:10|27.71|27.63|27.7|27.62|27.73|27.65|27.7|27.62|0
1643096240000|2022-01-25 07:37:20|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1643096250000|2022-01-25 07:37:30|27.73|27.65|27.73|27.65|27.73|27.65|27.7|27.62|0
1643096260000|2022-01-25 07:37:40|27.75|27.67|27.75|27.67|27.79|27.71|27.75|27.67|2
1643096270000|2022-01-25 07:37:50|27.77|27.69|27.75|27.67|27.79|27.71|27.75|27.67|0
1643096280000|2022-01-25 07:38:00|27.74|27.66|27.77|27.69|27.77|27.69|27.72|27.64|0
1643096290000|2022-01-25 07:38:10|27.79|27.71|27.79|27.71|27.81|27.73|27.79|27.71|0
1643096310000|2022-01-25 07:38:30|27.81|27.73|27.79|27.71|27.81|27.73|27.79|27.71|0
1643096320000|2022-01-25 07:38:40|27.77|27.69|27.77|27.69|27.79|27.71|27.77|27.69|0
1643096330000|2022-01-25 07:38:50|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1643096340000|2022-01-25 07:39:00|27.72|27.64|27.7|27.62|27.72|27.64|27.7|27.62|2
1643096350000|2022-01-25 07:39:10|27.67|27.59|27.65|27.57|27.67|27.59|27.63|27.55|0
1643096360000|2022-01-25 07:39:20|27.63|27.55|27.56|27.48|27.63|27.55|27.56|27.48|20
1643096370000|2022-01-25 07:39:30|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1643096390000|2022-01-25 07:39:50|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|1
1643096400000|2022-01-25 07:40:00|27.58|27.5|27.6|27.52|27.6|27.52|27.58|27.5|0
1643096410000|2022-01-25 07:40:10|27.58|27.5|27.56|27.48|27.6|27.52|27.54|27.46|16
1643096420000|2022-01-25 07:40:20|27.55|27.47|27.49|27.41|27.55|27.47|27.49|27.41|3
1643096430000|2022-01-25 07:40:30|27.47|27.39|27.46|27.38|27.48|27.4|27.46|27.38|0
1643096440000|2022-01-25 07:40:40|27.48|27.4|27.46|27.38|27.49|27.41|27.46|27.38|0
1643096450000|2022-01-25 07:40:50|27.48|27.4|27.51|27.43|27.51|27.43|27.48|27.4|1
1643096460000|2022-01-25 07:41:00|27.49|27.41|27.46|27.38|27.49|27.41|27.46|27.38|0
1643096480000|2022-01-25 07:41:20|27.48|27.4|27.48|27.4|27.48|27.4|27.46|27.38|0
1643096490000|2022-01-25 07:41:30|27.46|27.38|27.51|27.43|27.51|27.43|27.46|27.38|5
1643096500000|2022-01-25 07:41:40|27.49|27.41|27.48|27.4|27.51|27.43|27.48|27.4|5
1643096510000|2022-01-25 07:41:50|27.49|27.41|27.5|27.42|27.51|27.43|27.49|27.41|0
1643096520000|2022-01-25 07:42:00|27.51|27.43|27.5|27.42|27.51|27.43|27.45|27.37|63
1643096530000|2022-01-25 07:42:10|27.48|27.4|27.48|27.4|27.5|27.42|27.48|27.4|0
1643096540000|2022-01-25 07:42:20|27.5|27.42|27.5|27.42|27.5|27.42|27.48|27.4|0
1643096550000|2022-01-25 07:42:30|27.53|27.45|27.51|27.43|27.53|27.45|27.51|27.43|0
1643096560000|2022-01-25 07:42:40|27.53|27.45|27.53|27.45|27.55|27.47|27.53|27.45|0
1643096570000|2022-01-25 07:42:50|27.55|27.47|27.53|27.45|27.55|27.47|27.53|27.45|0
1643096580000|2022-01-25 07:43:00|27.55|27.47|27.58|27.5|27.58|27.5|27.55|27.47|0
1643096600000|2022-01-25 07:43:20|27.6|27.52|27.63|27.55|27.65|27.57|27.58|27.5|0
1643096610000|2022-01-25 07:43:30|27.65|27.57|27.67|27.59|27.67|27.59|27.63|27.55|37
1643096620000|2022-01-25 07:43:40|27.65|27.57|27.65|27.57|27.65|27.57|27.63|27.55|0
1643096630000|2022-01-25 07:43:50|27.63|27.55|27.63|27.55|27.65|27.57|27.63|27.55|5
1643096650000|2022-01-25 07:44:10|27.65|27.57|27.63|27.55|27.65|27.57|27.63|27.55|0
1643096660000|2022-01-25 07:44:20|27.65|27.57|27.66|27.58|27.66|27.58|27.65|27.57|0
1643096670000|2022-01-25 07:44:30|27.64|27.56|27.56|27.48|27.64|27.56|27.56|27.48|8
1643096680000|2022-01-25 07:44:40|27.57|27.49|27.56|27.48|27.57|27.49|27.56|27.48|0
1643096690000|2022-01-25 07:44:50|27.57|27.49|27.58|27.5|27.6|27.52|27.56|27.48|4
1643096700000|2022-01-25 07:45:00|27.6|27.52|27.63|27.55|27.63|27.55|27.6|27.52|0
1643096710000|2022-01-25 07:45:10|27.62|27.54|27.61|27.53|27.62|27.54|27.6|27.52|0
1643096720000|2022-01-25 07:45:20|27.63|27.55|27.61|27.53|27.63|27.55|27.61|27.53|0
1643096730000|2022-01-25 07:45:30|27.63|27.55|27.59|27.51|27.66|27.58|27.59|27.51|0
1643096740000|2022-01-25 07:45:40|27.61|27.53|27.58|27.5|27.61|27.53|27.58|27.5|0
1643096750000|2022-01-25 07:45:50|27.56|27.48|27.54|27.46|27.57|27.49|27.52|27.44|0
1643096760000|2022-01-25 07:46:00|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1643096770000|2022-01-25 07:46:10|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1643096780000|2022-01-25 07:46:20|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1643096790000|2022-01-25 07:46:30|27.54|27.46|27.54|27.46|27.57|27.49|27.52|27.44|1
1643096800000|2022-01-25 07:46:40|27.56|27.48|27.57|27.49|27.57|27.49|27.56|27.48|0
1643096810000|2022-01-25 07:46:50|27.54|27.46|27.54|27.46|27.54|27.46|27.52|27.44|3
1643096820000|2022-01-25 07:47:00|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1643096840000|2022-01-25 07:47:20|27.54|27.46|27.52|27.44|27.54|27.46|27.52|27.44|0
1643096850000|2022-01-25 07:47:30|27.54|27.46|27.57|27.49|27.57|27.49|27.54|27.46|1
1643096870000|2022-01-25 07:47:50|27.54|27.46|27.54|27.46|27.57|27.49|27.54|27.46|2
1643096880000|2022-01-25 07:48:00|27.52|27.44|27.52|27.44|27.54|27.46|27.52|27.44|0
1643096900000|2022-01-25 07:48:20|27.5|27.42|27.5|27.42|27.52|27.44|27.5|27.42|1
1643096920000|2022-01-25 07:48:40|27.49|27.41|27.49|27.41|27.5|27.42|27.49|27.41|0
1643096930000|2022-01-25 07:48:50|27.5|27.42|27.47|27.39|27.5|27.42|27.47|27.39|0
1643096940000|2022-01-25 07:49:00|27.43|27.35|27.45|27.37|27.47|27.39|27.43|27.35|22
1643096950000|2022-01-25 07:49:10|||||||||2
1643096960000|2022-01-25 07:49:20|27.47|27.39|27.47|27.39|27.47|27.39|27.45|27.37|0
1643096970000|2022-01-25 07:49:30|27.45|27.37|27.45|27.37|27.45|27.37|27.42|27.34|1
1643096990000|2022-01-25 07:49:50|27.44|27.36|27.45|27.37|27.47|27.39|27.43|27.35|0
1643097000000|2022-01-25 07:50:00|27.47|27.39|27.48|27.4|27.48|27.4|27.45|27.37|0
1643097010000|2022-01-25 07:50:10|27.52|27.44|27.5|27.42|27.52|27.44|27.5|27.42|27
1643097040000|2022-01-25 07:50:40|27.48|27.4|27.5|27.42|27.5|27.42|27.48|27.4|0
1643097050000|2022-01-25 07:50:50|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1643097060000|2022-01-25 07:51:00|27.5|27.42|27.48|27.4|27.52|27.44|27.48|27.4|1
1643097070000|2022-01-25 07:51:10|27.46|27.38|27.47|27.39|27.5|27.42|27.45|27.37|6
1643097080000|2022-01-25 07:51:20|27.48|27.4|27.48|27.4|27.48|27.4|27.47|27.39|0
1643097090000|2022-01-25 07:51:30|27.47|27.39|27.48|27.4|27.48|27.4|27.47|27.39|0
1643097100000|2022-01-25 07:51:40|27.5|27.42|27.52|27.44|27.52|27.44|27.5|27.42|1
1643097110000|2022-01-25 07:51:50|27.5|27.42|27.5|27.42|27.52|27.44|27.5|27.42|0
1643097120000|2022-01-25 07:52:00|27.52|27.44|27.54|27.46|27.61|27.49|27.5|27.36|22
1643097130000|2022-01-25 07:52:10|27.57|27.49|27.55|27.47|27.57|27.49|27.55|27.47|5
1643097140000|2022-01-25 07:52:20|27.54|27.46|27.55|27.47|27.57|27.49|27.54|27.46|0
1643097150000|2022-01-25 07:52:30|27.54|27.46|27.59|27.51|27.59|27.51|27.54|27.46|10
1643097170000|2022-01-25 07:52:50|27.62|27.54|27.59|27.51|27.62|27.54|27.57|27.49|0
1643097180000|2022-01-25 07:53:00|27.6|27.52|27.57|27.49|27.6|27.52|27.57|27.49|0
1643097190000|2022-01-25 07:53:10|27.59|27.51|27.55|27.47|27.59|27.51|27.53|27.45|22
1643097200000|2022-01-25 07:53:20|27.53|27.45|27.55|27.47|27.55|27.47|27.53|27.45|3
1643097210000|2022-01-25 07:53:30|27.53|27.45|27.52|27.44|27.53|27.45|27.52|27.44|21
1643097220000|2022-01-25 07:53:40|27.5|27.42|27.5|27.42|27.52|27.44|27.5|27.42|3
1643097230000|2022-01-25 07:53:50|27.45|27.37|27.45|27.37|27.47|27.39|27.45|27.37|4
1643097240000|2022-01-25 07:54:00|27.42|27.34|27.41|27.33|27.43|27.35|27.39|27.31|9
1643097250000|2022-01-25 07:54:10|27.43|27.35|27.45|27.37|27.47|27.39|27.43|27.35|11
1643097260000|2022-01-25 07:54:20|27.44|27.36|27.43|27.35|27.44|27.36|27.43|27.35|0
1643097270000|2022-01-25 07:54:30|27.42|27.34|27.36|27.28|27.42|27.34|27.36|27.28|2
1643097280000|2022-01-25 07:54:40|27.38|27.3|27.4|27.32|27.4|27.32|27.36|27.28|0
1643097290000|2022-01-25 07:54:50|27.43|27.35|27.4|27.32|27.43|27.35|27.4|27.32|0
1643097300000|2022-01-25 07:55:00|27.39|27.31|27.41|27.33|27.41|27.33|27.39|27.31|13
1643097310000|2022-01-25 07:55:10|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|30
1643097320000|2022-01-25 07:55:20|27.38|27.3|27.39|27.31|27.39|27.31|27.38|27.3|4
1643097330000|2022-01-25 07:55:30|27.38|27.3|27.39|27.31|27.39|27.31|27.38|27.3|2
1643097340000|2022-01-25 07:55:40|27.38|27.3|27.4|27.32|27.43|27.35|27.38|27.3|9
1643097350000|2022-01-25 07:55:50|27.42|27.34|27.39|27.31|27.42|27.34|27.38|27.3|0
1643097360000|2022-01-25 07:56:00|27.38|27.3|27.39|27.31|27.39|27.31|27.38|27.3|0
1643097390000|2022-01-25 07:56:30|27.36|27.28|27.38|27.3|27.38|27.3|27.36|27.28|7
1643097400000|2022-01-25 07:56:40|27.36|27.28|27.38|27.3|27.39|27.31|27.36|27.28|0
1643097410000|2022-01-25 07:56:50|27.39|27.31|27.38|27.3|27.39|27.31|27.38|27.3|0
1643097420000|2022-01-25 07:57:00|27.36|27.28|27.38|27.3|27.38|27.3|27.34|27.26|7
1643097430000|2022-01-25 07:57:10|27.39|27.31|27.36|27.28|27.39|27.31|27.36|27.28|0
1643097440000|2022-01-25 07:57:20|27.38|27.3|27.43|27.35|27.43|27.35|27.38|27.3|21
1643097450000|2022-01-25 07:57:30|27.45|27.37|27.52|27.44|27.52|27.44|27.45|27.37|0
1643097460000|2022-01-25 07:57:40|27.5|27.42|27.52|27.44|27.52|27.44|27.5|27.42|0
1643097470000|2022-01-25 07:57:50|27.5|27.42|27.52|27.44|27.52|27.44|27.5|27.42|0
1643097480000|2022-01-25 07:58:00|27.5|27.42|27.49|27.41|27.52|27.44|27.48|27.4|0
1643097490000|2022-01-25 07:58:10|27.48|27.4|27.45|27.37|27.48|27.4|27.45|27.37|0
1643097510000|2022-01-25 07:58:30|27.47|27.39|27.48|27.4|27.48|27.4|27.45|27.37|0
1643097520000|2022-01-25 07:58:40|27.46|27.38|27.44|27.36|27.48|27.4|27.44|27.36|19
1643097530000|2022-01-25 07:58:50|27.42|27.34|27.42|27.34|27.44|27.36|27.42|27.34|39
1643097540000|2022-01-25 07:59:00|27.44|27.36|27.43|27.35|27.44|27.36|27.39|27.31|0
1643097550000|2022-01-25 07:59:10|27.4|27.32|27.38|27.3|27.43|27.35|27.38|27.3|0
1643097560000|2022-01-25 07:59:20|27.4|27.32|27.35|27.27|27.4|27.32|27.35|27.27|1
1643097570000|2022-01-25 07:59:30|27.38|27.3|27.31|27.23|27.38|27.3|27.29|27.21|20
1643097580000|2022-01-25 07:59:40|27.29|27.21|27.27|27.19|27.32|27.24|27.27|27.19|10
1643097590000|2022-01-25 07:59:50|27.26|27.18|27.25|27.17|27.26|27.18|27.24|27.16|16
1643097600000|2022-01-25 08:00:00|27.29|27.21|27.39|27.31|27.4|27.32|27.29|27.21|21
1643097610000|2022-01-25 08:00:10|27.37|27.29|27.5|27.42|27.5|27.42|27.37|27.29|10
1643097620000|2022-01-25 08:00:20|27.52|27.44|27.5|27.42|27.55|27.47|27.49|27.41|6
1643097630000|2022-01-25 08:00:30|27.52|27.44|27.53|27.45|27.58|27.5|27.52|27.44|3
1643097640000|2022-01-25 08:00:40|27.55|27.47|27.53|27.45|27.57|27.49|27.53|27.45|5
1643097650000|2022-01-25 08:00:50|27.55|27.47|27.58|27.5|27.6|27.52|27.53|27.45|5
1643097660000|2022-01-25 08:01:00|27.6|27.52|27.54|27.46|27.62|27.54|27.54|27.46|5
1643097670000|2022-01-25 08:01:10|27.55|27.47|27.55|27.47|27.55|27.47|27.5|27.42|2
1643097680000|2022-01-25 08:01:20|27.53|27.45|27.48|27.4|27.55|27.47|27.48|27.4|9
1643097690000|2022-01-25 08:01:30|27.49|27.41|27.48|27.4|27.52|27.44|27.48|27.4|7
1643097700000|2022-01-25 08:01:40|27.52|27.44|27.5|27.42|27.53|27.45|27.5|27.42|10
1643097710000|2022-01-25 08:01:50|27.52|27.44|27.5|27.42|27.53|27.45|27.48|27.4|0
1643097720000|2022-01-25 08:02:00|27.49|27.41|27.48|27.4|27.53|27.45|27.48|27.4|0
1643097730000|2022-01-25 08:02:10|27.45|27.37|27.4|27.32|27.45|27.37|27.4|27.32|48
1643097740000|2022-01-25 08:02:20|27.38|27.3|27.44|27.36|27.47|27.39|27.38|27.3|1
1643097750000|2022-01-25 08:02:30|27.43|27.35|27.43|27.35|27.44|27.36|27.41|27.33|5
1643097760000|2022-01-25 08:02:40|27.44|27.36|27.5|27.42|27.52|27.44|27.43|27.35|1
1643097770000|2022-01-25 08:02:50|27.52|27.44|27.5|27.42|27.53|27.45|27.48|27.4|2
1643097780000|2022-01-25 08:03:00|27.52|27.44|27.46|27.38|27.52|27.44|27.44|27.36|2
1643097790000|2022-01-25 08:03:10|27.45|27.37|27.44|27.36|27.46|27.38|27.44|27.36|0
1643097800000|2022-01-25 08:03:20|27.46|27.38|27.54|27.46|27.58|27.5|27.46|27.38|6
1643097810000|2022-01-25 08:03:30|27.53|27.45|27.58|27.5|27.58|27.5|27.53|27.45|0
1643097820000|2022-01-25 08:03:40|27.6|27.52|27.58|27.5|27.62|27.54|27.58|27.5|15
1643097830000|2022-01-25 08:03:50|27.53|27.45|27.49|27.41|27.53|27.45|27.49|27.41|5
1643097840000|2022-01-25 08:04:00|27.51|27.43|27.54|27.46|27.58|27.5|27.49|27.41|12
1643097850000|2022-01-25 08:04:10|27.53|27.45|27.58|27.5|27.58|27.5|27.53|27.45|1
1643097860000|2022-01-25 08:04:20|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|1
1643097870000|2022-01-25 08:04:30|27.59|27.51|27.58|27.5|27.62|27.54|27.58|27.5|1
1643097880000|2022-01-25 08:04:40|27.59|27.51|27.58|27.5|27.59|27.51|27.56|27.48|4
1643097890000|2022-01-25 08:04:50|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|0
1643097900000|2022-01-25 08:05:00|27.58|27.5|27.53|27.45|27.6|27.52|27.53|27.45|32
1643097910000|2022-01-25 08:05:10|27.5|27.42|27.5|27.42|27.5|27.42|27.48|27.4|16
1643097920000|2022-01-25 08:05:20|27.53|27.45|27.53|27.45|27.53|27.45|27.48|27.4|11
1643097930000|2022-01-25 08:05:30|27.57|27.49|27.58|27.5|27.62|27.54|27.57|27.49|10
1643097940000|2022-01-25 08:05:40|27.6|27.52|27.62|27.54|27.62|27.54|27.6|27.52|6
1643097950000|2022-01-25 08:05:50|27.63|27.55|27.65|27.57|27.68|27.6|27.62|27.54|9
1643097960000|2022-01-25 08:06:00|27.67|27.59|27.65|27.57|27.67|27.59|27.63|27.55|5
1643097970000|2022-01-25 08:06:10|27.63|27.55|27.65|27.57|27.65|27.57|27.63|27.55|5
1643097980000|2022-01-25 08:06:20|27.63|27.55|27.52|27.44|27.63|27.55|27.52|27.44|18
1643097990000|2022-01-25 08:06:30|27.54|27.46|27.56|27.48|27.57|27.49|27.54|27.46|101
1643098000000|2022-01-25 08:06:40|27.58|27.5|27.58|27.5|27.6|27.52|27.57|27.49|9
1643098010000|2022-01-25 08:06:50|27.6|27.52|27.66|27.58|27.68|27.6|27.6|27.52|6
1643098020000|2022-01-25 08:07:00|27.68|27.6|27.66|27.58|27.73|27.65|27.66|27.58|12
1643098030000|2022-01-25 08:07:10|27.64|27.56|27.62|27.54|27.66|27.58|27.62|27.54|9
1643098040000|2022-01-25 08:07:20|27.64|27.56|27.67|27.59|27.67|27.59|27.62|27.54|9
1643098050000|2022-01-25 08:07:30|27.68|27.6|27.69|27.61|27.73|27.65|27.67|27.59|8
1643098060000|2022-01-25 08:07:40|27.67|27.59|27.68|27.6|27.71|27.63|27.67|27.59|29
1643098070000|2022-01-25 08:07:50|27.67|27.59|27.67|27.59|27.7|27.62|27.67|27.59|5
1643098080000|2022-01-25 08:08:00|27.68|27.6|27.73|27.65|27.75|27.67|27.68|27.6|14
1643098090000|2022-01-25 08:08:10|27.72|27.64|27.62|27.54|27.73|27.65|27.62|27.54|53
1643098100000|2022-01-25 08:08:20|27.61|27.53|27.57|27.49|27.61|27.53|27.57|27.49|44
1643098110000|2022-01-25 08:08:30|27.54|27.46|27.56|27.48|27.56|27.48|27.53|27.45|9
1643098120000|2022-01-25 08:08:40|27.54|27.46|27.53|27.45|27.56|27.48|27.52|27.44|108
1643098130000|2022-01-25 08:08:50|27.55|27.47|27.52|27.44|27.56|27.48|27.52|27.44|3
1643098140000|2022-01-25 08:09:00|27.53|27.45|27.52|27.44|27.56|27.48|27.52|27.44|6
1643098150000|2022-01-25 08:09:10|27.56|27.48|27.52|27.44|27.57|27.49|27.52|27.44|32
1643098160000|2022-01-25 08:09:20|27.54|27.46|27.52|27.44|27.57|27.49|27.52|27.44|9
1643098170000|2022-01-25 08:09:30|27.57|27.49|27.54|27.46|27.57|27.49|27.52|27.44|17
1643098180000|2022-01-25 08:09:40|27.57|27.49|27.57|27.49|27.62|27.54|27.57|27.49|5
1643098190000|2022-01-25 08:09:50|27.59|27.51|27.57|27.49|27.59|27.51|27.57|27.49|20
1643098200000|2022-01-25 08:10:00|27.55|27.47|27.57|27.49|27.59|27.51|27.52|27.44|23
1643098210000|2022-01-25 08:10:10|27.55|27.47|27.57|27.49|27.57|27.49|27.55|27.47|2
1643098220000|2022-01-25 08:10:20|27.59|27.51|27.6|27.52|27.62|27.54|27.57|27.49|24
1643098230000|2022-01-25 08:10:30|27.57|27.49|27.57|27.49|27.62|27.54|27.57|27.49|1
1643098250000|2022-01-25 08:10:50|27.55|27.47|27.57|27.49|27.58|27.5|27.55|27.47|3
1643098260000|2022-01-25 08:11:00|27.59|27.51|27.6|27.52|27.62|27.54|27.59|27.51|2
1643098270000|2022-01-25 08:11:10|27.58|27.5|27.62|27.54|27.62|27.54|27.57|27.49|4
1643098280000|2022-01-25 08:11:20|27.67|27.59|27.67|27.59|27.67|27.59|27.65|27.57|59
1643098290000|2022-01-25 08:11:30|27.65|27.57|27.58|27.5|27.65|27.57|27.58|27.5|20
1643098300000|2022-01-25 08:11:40|27.6|27.52|27.6|27.52|27.62|27.54|27.6|27.52|3
1643098310000|2022-01-25 08:11:50|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|0
1643098320000|2022-01-25 08:12:00|27.55|27.47|27.52|27.44|27.57|27.49|27.52|27.44|12
1643098330000|2022-01-25 08:12:10|27.57|27.49|27.47|27.39|27.57|27.49|27.47|27.39|52
1643098340000|2022-01-25 08:12:20|27.45|27.37|27.43|27.35|27.47|27.39|27.43|27.35|3
1643098350000|2022-01-25 08:12:30|27.42|27.34|27.4|27.32|27.43|27.35|27.4|27.32|0
1643098360000|2022-01-25 08:12:40|27.42|27.34|27.42|27.34|27.43|27.35|27.38|27.3|4
1643098370000|2022-01-25 08:12:50|27.43|27.35|27.43|27.35|27.47|27.39|27.42|27.34|8
1643098380000|2022-01-25 08:13:00|27.45|27.37|27.47|27.39|27.47|27.39|27.43|27.35|4
1643098390000|2022-01-25 08:13:10|27.45|27.37|27.52|27.44|27.52|27.44|27.43|27.35|4
1643098400000|2022-01-25 08:13:20|27.5|27.42|27.48|27.4|27.53|27.45|27.48|27.4|2
1643098410000|2022-01-25 08:13:30|27.47|27.39|27.38|27.3|27.47|27.39|27.38|27.3|0
1643098420000|2022-01-25 08:13:40|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|130
1643098430000|2022-01-25 08:13:50|27.38|27.3|27.38|27.3|27.38|27.3|27.35|27.27|5
1643098440000|2022-01-25 08:14:00|27.37|27.29|27.38|27.3|27.38|27.3|27.33|27.25|76
1643098450000|2022-01-25 08:14:10|27.35|27.27|27.38|27.3|27.38|27.3|27.35|27.27|0
1643098460000|2022-01-25 08:14:20|27.37|27.29|27.33|27.25|27.38|27.3|27.33|27.25|1
1643098470000|2022-01-25 08:14:30|27.35|27.27|27.33|27.25|27.35|27.27|27.33|27.25|73
1643098480000|2022-01-25 08:14:40|27.3|27.22|27.28|27.2|27.33|27.25|27.28|27.2|156
1643098490000|2022-01-25 08:14:50|27.26|27.18|27.28|27.2|27.28|27.2|27.24|27.16|34
1643098500000|2022-01-25 08:15:00|27.29|27.21|27.24|27.16|27.29|27.21|27.24|27.16|2
1643098510000|2022-01-25 08:15:10|27.25|27.17|27.24|27.16|27.29|27.21|27.24|27.16|8
1643098520000|2022-01-25 08:15:20|27.25|27.17|27.27|27.19|27.27|27.19|27.24|27.16|8
1643098530000|2022-01-25 08:15:30|27.29|27.21|27.25|27.17|27.29|27.21|27.24|27.16|3
1643098540000|2022-01-25 08:15:40|27.27|27.19|27.29|27.21|27.29|27.21|27.25|27.17|0
1643098550000|2022-01-25 08:15:50|27.27|27.19|27.34|27.26|27.34|27.26|27.27|27.19|10
1643098560000|2022-01-25 08:16:00|27.32|27.24|27.34|27.26|27.36|27.28|27.32|27.24|40
1643098570000|2022-01-25 08:16:10|27.36|27.28|27.34|27.26|27.39|27.31|27.34|27.26|34
1643098580000|2022-01-25 08:16:20|27.36|27.28|27.41|27.33|27.41|27.33|27.34|27.26|0
1643098590000|2022-01-25 08:16:30|27.43|27.35|27.44|27.36|27.46|27.38|27.41|27.33|29
1643098600000|2022-01-25 08:16:40|27.46|27.38|27.46|27.38|27.46|27.38|27.44|27.36|0
1643098610000|2022-01-25 08:16:50|27.44|27.36|27.44|27.36|27.46|27.38|27.44|27.36|10
1643098620000|2022-01-25 08:17:00|27.46|27.38|27.53|27.45|27.53|27.45|27.44|27.36|3
1643098630000|2022-01-25 08:17:10|27.55|27.47|27.53|27.45|27.57|27.49|27.53|27.45|0
1643098640000|2022-01-25 08:17:20|27.52|27.44|27.53|27.45|27.53|27.45|27.48|27.4|4
1643098650000|2022-01-25 08:17:30|27.55|27.47|27.52|27.44|27.55|27.47|27.5|27.42|6
1643098660000|2022-01-25 08:17:40|27.53|27.45|27.55|27.47|27.57|27.49|27.53|27.45|1
1643098670000|2022-01-25 08:17:50|27.53|27.45|27.48|27.4|27.55|27.47|27.48|27.4|32
1643098680000|2022-01-25 08:18:00|27.5|27.42|27.5|27.42|27.52|27.44|27.48|27.4|13
1643098690000|2022-01-25 08:18:10|27.52|27.44|27.52|27.44|27.53|27.45|27.52|27.44|0
1643098700000|2022-01-25 08:18:20|27.53|27.45|27.53|27.45|27.57|27.49|27.52|27.44|17
1643098710000|2022-01-25 08:18:30|27.52|27.44|27.48|27.4|27.55|27.47|27.48|27.4|63
1643098720000|2022-01-25 08:18:40|27.45|27.37|27.48|27.4|27.48|27.4|27.43|27.35|10
1643098730000|2022-01-25 08:18:50|27.52|27.44|27.48|27.4|27.52|27.44|27.48|27.4|34
1643098740000|2022-01-25 08:19:00|27.5|27.42|27.35|27.27|27.52|27.44|27.35|27.27|3
1643098750000|2022-01-25 08:19:10|27.37|27.29|27.35|27.27|27.38|27.3|27.33|27.25|111
1643098760000|2022-01-25 08:19:20|27.34|27.26|27.33|27.25|27.34|27.26|27.33|27.25|1
1643098770000|2022-01-25 08:19:30|27.31|27.23|27.29|27.21|27.34|27.26|27.29|27.21|25
1643098780000|2022-01-25 08:19:40|27.31|27.23|27.38|27.3|27.39|27.31|27.29|27.21|76
1643098790000|2022-01-25 08:19:50|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|3
1643098800000|2022-01-25 08:20:00|27.32|27.24|27.29|27.21|27.34|27.26|27.27|27.19|4
1643098810000|2022-01-25 08:20:10|27.31|27.23|27.36|27.28|27.36|27.28|27.29|27.21|3
1643098820000|2022-01-25 08:20:20|27.34|27.26|27.43|27.35|27.43|27.35|27.34|27.26|3
1643098830000|2022-01-25 08:20:30|27.44|27.36|27.44|27.36|27.48|27.4|27.43|27.35|16
1643098840000|2022-01-25 08:20:40|27.45|27.37|27.48|27.4|27.48|27.4|27.43|27.35|0
1643098850000|2022-01-25 08:20:50|27.52|27.44|27.57|27.49|27.57|27.49|27.48|27.4|91
1643098860000|2022-01-25 08:21:00|27.53|27.45|27.62|27.54|27.62|27.54|27.53|27.45|68
1643098870000|2022-01-25 08:21:10|27.63|27.55|27.61|27.53|27.65|27.57|27.61|27.53|23
1643098880000|2022-01-25 08:21:20|27.62|27.54|27.63|27.55|27.65|27.57|27.61|27.53|21
1643098890000|2022-01-25 08:21:30|27.65|27.57|27.63|27.55|27.65|27.57|27.6|27.52|0
1643098900000|2022-01-25 08:21:40|27.65|27.57|27.63|27.55|27.65|27.57|27.62|27.54|0
1643098910000|2022-01-25 08:21:50|27.65|27.57|27.65|27.57|27.65|27.57|27.62|27.54|1
1643098920000|2022-01-25 08:22:00|27.66|27.58|27.52|27.44|27.66|27.58|27.52|27.44|48
1643098930000|2022-01-25 08:22:10|27.57|27.49|27.55|27.47|27.57|27.49|27.52|27.44|78
1643098940000|2022-01-25 08:22:20|27.53|27.45|27.52|27.44|27.53|27.45|27.52|27.44|0
1643098950000|2022-01-25 08:22:30|27.53|27.45|27.57|27.49|27.57|27.49|27.53|27.45|7
1643098960000|2022-01-25 08:22:40|27.59|27.51|27.57|27.49|27.6|27.52|27.57|27.49|0
1643098970000|2022-01-25 08:22:50|27.62|27.54|27.57|27.49|27.62|27.54|27.57|27.49|0
1643098980000|2022-01-25 08:23:00|27.55|27.47|27.57|27.49|27.57|27.49|27.55|27.47|0
1643098990000|2022-01-25 08:23:10|27.59|27.51|27.62|27.54|27.62|27.54|27.57|27.49|0
1643099020000|2022-01-25 08:23:40|27.63|27.55|27.62|27.54|27.67|27.59|27.62|27.54|10
1643099030000|2022-01-25 08:23:50|27.64|27.56|27.66|27.58|27.7|27.62|27.62|27.54|131
1643099040000|2022-01-25 08:24:00|27.63|27.55|27.62|27.54|27.66|27.58|27.62|27.54|8
1643099050000|2022-01-25 08:24:10|27.63|27.55|27.66|27.58|27.66|27.58|27.62|27.54|7
1643099060000|2022-01-25 08:24:20|27.67|27.59|27.71|27.63|27.75|27.67|27.67|27.59|24
1643099070000|2022-01-25 08:24:30|27.73|27.65|27.72|27.64|27.75|27.67|27.72|27.64|4
1643099080000|2022-01-25 08:24:40|27.71|27.63|27.75|27.67|27.75|27.67|27.71|27.63|0
1643099090000|2022-01-25 08:24:50|27.73|27.65|27.71|27.63|27.75|27.67|27.71|27.63|6
1643099100000|2022-01-25 08:25:00|27.7|27.62|27.67|27.59|27.7|27.62|27.66|27.58|1
1643099110000|2022-01-25 08:25:10|27.68|27.6|27.75|27.67|27.75|27.67|27.68|27.6|4
1643099130000|2022-01-25 08:25:30|27.76|27.68|27.8|27.72|27.8|27.72|27.76|27.68|29
1643099140000|2022-01-25 08:25:40|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|5
1643099150000|2022-01-25 08:25:50|27.89|27.81|27.85|27.77|27.89|27.81|27.85|27.77|109
1643099160000|2022-01-25 08:26:00|27.89|27.81|27.89|27.81|27.89|27.81|27.85|27.77|86
1643099170000|2022-01-25 08:26:10|27.9|27.82|27.9|27.82|27.9|27.82|27.85|27.77|31
1643099180000|2022-01-25 08:26:20|27.89|27.81|27.89|27.81|27.9|27.82|27.89|27.81|13
1643099190000|2022-01-25 08:26:30|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1643099200000|2022-01-25 08:26:40|27.92|27.84|27.9|27.82|27.94|27.86|27.89|27.81|22
1643099210000|2022-01-25 08:26:50|27.94|27.86|27.99|27.91|27.99|27.91|27.9|27.82|6
1643099220000|2022-01-25 08:27:00|27.97|27.89|28.08|28|28.08|28|27.97|27.89|39
1643099230000|2022-01-25 08:27:10|28.04|27.96|28.18|28.1|28.18|28.1|28.04|27.96|100
1643099240000|2022-01-25 08:27:20|28.19|28.11|28.23|28.15|28.28|28.2|28.19|28.11|79
1643099250000|2022-01-25 08:27:30|28.28|28.2|28.31|28.23|28.31|28.23|28.26|28.18|89
1643099260000|2022-01-25 08:27:40|28.29|28.21|28.31|28.23|28.31|28.23|28.28|28.2|57
1643099270000|2022-01-25 08:27:50|28.33|28.25|28.31|28.23|28.35|28.27|28.31|28.23|10
1643099280000|2022-01-25 08:28:00|28.29|28.21|28.21|28.13|28.31|28.23|28.21|28.13|98
1643099290000|2022-01-25 08:28:10|28.23|28.15|28.18|28.1|28.23|28.15|28.17|28.09|35
1643099300000|2022-01-25 08:28:20|28.21|28.13|28.15|28.07|28.21|28.13|28.13|28.05|72
1643099310000|2022-01-25 08:28:30|28.13|28.05|28.13|28.05|28.18|28.1|28.13|28.05|11
1643099320000|2022-01-25 08:28:40|28.16|28.08|28.18|28.1|28.18|28.1|28.14|28.06|1
1643099330000|2022-01-25 08:28:50|28.23|28.15|28.16|28.08|28.23|28.15|28.14|28.06|89
1643099340000|2022-01-25 08:29:00|28.18|28.1|28.14|28.06|28.18|28.1|28.13|28.05|30
1643099350000|2022-01-25 08:29:10|28.11|28.03|28.09|28.01|28.11|28.03|28.06|27.98|9
1643099360000|2022-01-25 08:29:20|28.1|28.02|28.1|28.02|28.12|28.04|28.09|28.01|21
1643099370000|2022-01-25 08:29:30|28.12|28.04|28.15|28.07|28.15|28.07|28.1|28.02|2
1643099380000|2022-01-25 08:29:40|28.14|28.06|28.14|28.06|28.19|28.11|28.14|28.06|33
1643099390000|2022-01-25 08:29:50|28.15|28.07|28.15|28.07|28.15|28.07|28.14|28.06|1
1643099400000|2022-01-25 08:30:00|28.14|28.06|28.05|27.97|28.17|28.09|28.05|27.97|1
1643099410000|2022-01-25 08:30:10|28.07|27.99|28.1|28.02|28.1|28.02|28.05|27.97|4
1643099420000|2022-01-25 08:30:20|28.09|28.01|28.05|27.97|28.1|28.02|28.05|27.97|7
1643099430000|2022-01-25 08:30:30|28.07|27.99|28.05|27.97|28.1|28.02|28.05|27.97|2
1643099440000|2022-01-25 08:30:40|28.07|27.99|28.1|28.02|28.1|28.02|28.05|27.97|2
1643099460000|2022-01-25 08:31:00|28.08|28|28.05|27.97|28.1|28.02|28.05|27.97|9
1643099470000|2022-01-25 08:31:10|28.03|27.95|28.03|27.95|28.05|27.97|28.02|27.94|5
1643099480000|2022-01-25 08:31:20|28.05|27.97|28.05|27.97|28.05|27.97|28.01|27.93|13
1643099490000|2022-01-25 08:31:30|28.08|28|28.05|27.97|28.08|28|28.05|27.97|38
1643099500000|2022-01-25 08:31:40|28.06|27.98|28.08|28|28.08|28|28.03|27.95|23
1643099510000|2022-01-25 08:31:50|28.1|28.02|28.08|28|28.1|28.02|28.06|27.98|2
1643099520000|2022-01-25 08:32:00|28.1|28.02|28.05|27.97|28.1|28.02|28.02|27.94|24
1643099530000|2022-01-25 08:32:10|28.02|27.94|28.02|27.94|28.05|27.97|28.01|27.93|14
1643099540000|2022-01-25 08:32:20|28.01|27.93|28.06|27.98|28.1|28.02|28.01|27.93|10
1643099550000|2022-01-25 08:32:30|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|44
1643099560000|2022-01-25 08:32:40|28.03|27.95|27.98|27.9|28.03|27.95|27.97|27.89|19
1643099570000|2022-01-25 08:32:50|28|27.92|27.97|27.89|28|27.92|27.97|27.89|31
1643099580000|2022-01-25 08:33:00|27.92|27.84|27.92|27.84|27.97|27.89|27.92|27.84|37
1643099590000|2022-01-25 08:33:10|27.88|27.8|27.83|27.75|27.88|27.8|27.79|27.71|357
1643099600000|2022-01-25 08:33:20|27.84|27.76|27.83|27.75|27.84|27.76|27.81|27.73|4
1643099610000|2022-01-25 08:33:30|27.84|27.76|27.79|27.71|27.84|27.76|27.77|27.69|130
1643099620000|2022-01-25 08:33:40|27.81|27.73|27.75|27.67|27.83|27.75|27.75|27.67|13
1643099630000|2022-01-25 08:33:50|27.77|27.69|27.81|27.73|27.83|27.75|27.77|27.69|6
1643099640000|2022-01-25 08:34:00|27.79|27.71|27.74|27.66|27.79|27.71|27.7|27.62|43
1643099650000|2022-01-25 08:34:10|27.7|27.62|27.7|27.62|27.72|27.64|27.7|27.62|9
1643099660000|2022-01-25 08:34:20|27.67|27.59|27.67|27.59|27.69|27.61|27.65|27.57|56
1643099670000|2022-01-25 08:34:30|27.69|27.61|27.69|27.61|27.69|27.61|27.65|27.57|11
1643099680000|2022-01-25 08:34:40|27.67|27.59|27.65|27.57|27.67|27.59|27.65|27.57|2
1643099690000|2022-01-25 08:34:50|27.67|27.59|27.69|27.61|27.69|27.61|27.65|27.57|22
1643099700000|2022-01-25 08:35:00|27.67|27.59|27.72|27.64|27.74|27.66|27.67|27.59|70
1643099710000|2022-01-25 08:35:10|27.7|27.62|27.7|27.62|27.72|27.64|27.7|27.62|47
1643099720000|2022-01-25 08:35:20|27.65|27.57|27.65|27.57|27.66|27.58|27.65|27.57|41
1643099730000|2022-01-25 08:35:30|27.62|27.54|27.62|27.54|27.64|27.56|27.62|27.54|61
1643099740000|2022-01-25 08:35:40|27.64|27.56|27.62|27.54|27.65|27.57|27.62|27.54|11
1643099750000|2022-01-25 08:35:50|27.64|27.56|27.57|27.49|27.64|27.56|27.57|27.49|24
1643099760000|2022-01-25 08:36:00|27.59|27.51|27.57|27.49|27.6|27.52|27.55|27.47|19
1643099770000|2022-01-25 08:36:10|27.53|27.45|27.57|27.49|27.57|27.49|27.52|27.44|66
1643099780000|2022-01-25 08:36:20|27.59|27.51|27.61|27.53|27.61|27.53|27.57|27.49|78
1643099790000|2022-01-25 08:36:30|27.62|27.54|27.58|27.5|27.62|27.54|27.58|27.5|97
1643099800000|2022-01-25 08:36:40|27.57|27.49|27.53|27.45|27.57|27.49|27.53|27.45|19
1643099810000|2022-01-25 08:36:50|27.52|27.44|27.5|27.42|27.52|27.44|27.48|27.4|50
1643099820000|2022-01-25 08:37:00|27.48|27.4|27.46|27.38|27.5|27.42|27.44|27.36|33
1643099830000|2022-01-25 08:37:10|27.44|27.36|27.53|27.45|27.53|27.45|27.44|27.36|11
1643099840000|2022-01-25 08:37:20|27.51|27.43|27.48|27.4|27.53|27.45|27.48|27.4|18
1643099850000|2022-01-25 08:37:30|27.49|27.41|27.44|27.36|27.49|27.41|27.44|27.36|20
1643099860000|2022-01-25 08:37:40|27.46|27.38|27.44|27.36|27.48|27.4|27.44|27.36|11
1643099870000|2022-01-25 08:37:50|27.4|27.32|27.39|27.31|27.4|27.32|27.39|27.31|51
1643099880000|2022-01-25 08:38:00|27.41|27.33|27.39|27.31|27.41|27.33|27.39|27.31|2
1643099890000|2022-01-25 08:38:10|27.38|27.3|27.38|27.3|27.39|27.31|27.38|27.3|23
1643099900000|2022-01-25 08:38:20|27.39|27.31|27.39|27.31|27.39|27.31|27.35|27.27|46
1643099910000|2022-01-25 08:38:30|27.38|27.3|27.38|27.3|27.39|27.31|27.36|27.28|3
1643099920000|2022-01-25 08:38:40|27.36|27.28|27.39|27.31|27.39|27.31|27.35|27.27|0
1643099930000|2022-01-25 08:38:50|27.36|27.28|27.35|27.27|27.38|27.3|27.35|27.27|1
1643099940000|2022-01-25 08:39:00|27.36|27.28|27.36|27.28|27.39|27.31|27.36|27.28|1
1643099950000|2022-01-25 08:39:10|27.38|27.3|27.36|27.28|27.38|27.3|27.35|27.27|0
1643099960000|2022-01-25 08:39:20|27.38|27.3|27.36|27.28|27.39|27.31|27.36|27.28|38
1643099970000|2022-01-25 08:39:30|27.38|27.3|27.36|27.28|27.38|27.3|27.35|27.27|0
1643099990000|2022-01-25 08:39:50|27.38|27.3|27.36|27.28|27.41|27.33|27.36|27.28|545
1643100000000|2022-01-25 08:40:00|27.34|27.26|27.27|27.19|27.36|27.28|27.26|27.18|25
1643100010000|2022-01-25 08:40:10|27.22|27.14|27.23|27.15|27.23|27.15|27.22|27.14|186
1643100020000|2022-01-25 08:40:20|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|47
1643100030000|2022-01-25 08:40:30|27.29|27.21|27.27|27.19|27.31|27.23|27.27|27.19|37
1643100040000|2022-01-25 08:40:40|||||||||2
1643100050000|2022-01-25 08:40:50|27.25|27.17|27.22|27.14|27.27|27.19|27.22|27.14|4
1643100060000|2022-01-25 08:41:00|27.23|27.15|27.22|27.14|27.23|27.15|27.22|27.14|0
1643100070000|2022-01-25 08:41:10|27.18|27.1|27.22|27.14|27.22|27.14|27.18|27.1|68
1643100080000|2022-01-25 08:41:20|27.27|27.19|27.27|27.19|27.27|27.19|27.25|27.17|118
1643100090000|2022-01-25 08:41:30|27.23|27.15|27.31|27.23|27.31|27.23|27.23|27.15|17
1643100100000|2022-01-25 08:41:40|27.29|27.21|27.32|27.24|27.32|27.24|27.29|27.21|2
1643100110000|2022-01-25 08:41:50|27.31|27.23|27.29|27.21|27.31|27.23|27.27|27.19|8
1643100120000|2022-01-25 08:42:00|27.27|27.19|27.27|27.19|27.31|27.23|27.27|27.19|2
1643100130000|2022-01-25 08:42:10|27.25|27.17|27.26|27.18|27.27|27.19|27.25|27.17|1
1643100140000|2022-01-25 08:42:20|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|1
1643100150000|2022-01-25 08:42:30|27.21|27.13|27.2|27.12|27.22|27.14|27.2|27.12|11
1643100160000|2022-01-25 08:42:40|27.22|27.14|27.22|27.14|27.22|27.14|27.18|27.1|50
1643100170000|2022-01-25 08:42:50|27.2|27.12|27.22|27.14|27.22|27.14|27.2|27.12|1
1643100180000|2022-01-25 08:43:00|27.23|27.15|27.27|27.19|27.27|27.19|27.23|27.15|0
1643100190000|2022-01-25 08:43:10|27.29|27.21|27.31|27.23|27.31|27.23|27.27|27.19|26
1643100210000|2022-01-25 08:43:30|27.29|27.21|27.31|27.23|27.31|27.23|27.27|27.19|5
1643100220000|2022-01-25 08:43:40|27.29|27.21|27.29|27.21|27.31|27.23|27.27|27.19|3
1643100230000|2022-01-25 08:43:50|27.27|27.19|27.24|27.16|27.31|27.23|27.22|27.14|13
1643100240000|2022-01-25 08:44:00|27.26|27.18|27.18|27.1|27.26|27.18|27.17|27.09|8
1643100250000|2022-01-25 08:44:10|27.2|27.12|27.2|27.12|27.22|27.14|27.17|27.09|1
1643100260000|2022-01-25 08:44:20|27.18|27.1|27.21|27.13|27.21|27.13|27.17|27.09|36
1643100270000|2022-01-25 08:44:30|27.18|27.1|27.17|27.09|27.2|27.12|27.17|27.09|0
1643100280000|2022-01-25 08:44:40|27.19|27.11|27.2|27.12|27.21|27.13|27.17|27.09|9
1643100290000|2022-01-25 08:44:50|27.21|27.13|27.17|27.09|27.21|27.13|27.17|27.09|3
1643100300000|2022-01-25 08:45:00|27.19|27.11|27.21|27.13|27.21|27.13|27.17|27.09|2
1643100310000|2022-01-25 08:45:10|27.22|27.14|27.21|27.13|27.26|27.18|27.21|27.13|0
1643100320000|2022-01-25 08:45:20|27.22|27.14|27.26|27.18|27.3|27.22|27.22|27.14|0
1643100330000|2022-01-25 08:45:30|27.28|27.2|27.31|27.23|27.31|27.23|27.26|27.18|0
1643100340000|2022-01-25 08:45:40|27.28|27.2|27.26|27.18|27.31|27.23|27.26|27.18|6
1643100360000|2022-01-25 08:46:00|27.28|27.2|27.26|27.18|27.28|27.2|27.26|27.18|0
1643100370000|2022-01-25 08:46:10|27.3|27.22|27.28|27.2|27.3|27.22|27.26|27.18|4
1643100380000|2022-01-25 08:46:20|27.3|27.22|27.26|27.18|27.3|27.22|27.26|27.18|2
1643100390000|2022-01-25 08:46:30|27.3|27.22|27.31|27.23|27.31|27.23|27.26|27.18|2
1643100400000|2022-01-25 08:46:40|27.3|27.22|27.31|27.23|27.31|27.23|27.3|27.22|0
1643100410000|2022-01-25 08:46:50|27.26|27.18|27.24|27.16|27.26|27.18|27.22|27.14|33
1643100420000|2022-01-25 08:47:00|27.22|27.14|27.21|27.13|27.22|27.14|27.21|27.13|0
1643100430000|2022-01-25 08:47:10|27.22|27.14|27.22|27.14|27.26|27.18|27.21|27.13|0
1643100440000|2022-01-25 08:47:20|27.21|27.13|27.17|27.09|27.21|27.13|27.17|27.09|71
1643100450000|2022-01-25 08:47:30|27.19|27.11|27.22|27.14|27.22|27.14|27.19|27.11|0
1643100460000|2022-01-25 08:47:40|27.21|27.13|27.22|27.14|27.22|27.14|27.21|27.13|0
1643100470000|2022-01-25 08:47:50|27.21|27.13|27.21|27.13|27.22|27.14|27.21|27.13|36
1643100480000|2022-01-25 08:48:00|27.2|27.12|27.21|27.13|27.21|27.13|27.17|27.09|4
1643100490000|2022-01-25 08:48:10|27.17|27.09|27.17|27.09|27.21|27.13|27.17|27.09|5
1643100500000|2022-01-25 08:48:20|27.19|27.11|27.16|27.08|27.21|27.13|27.16|27.08|32
1643100510000|2022-01-25 08:48:30|27.18|27.1|27.18|27.1|27.21|27.13|27.16|27.08|2
1643100520000|2022-01-25 08:48:40|27.2|27.12|27.2|27.12|27.2|27.12|27.16|27.08|2
1643100530000|2022-01-25 08:48:50|27.21|27.13|27.2|27.12|27.21|27.13|27.16|27.08|14
1643100540000|2022-01-25 08:49:00|27.18|27.1|27.16|27.08|27.2|27.12|27.16|27.08|13
1643100550000|2022-01-25 08:49:10|27.14|27.06|27.16|27.08|27.16|27.08|27.14|27.06|0
1643100560000|2022-01-25 08:49:20|27.12|27.04|27.11|27.03|27.16|27.08|27.11|27.03|14
1643100570000|2022-01-25 08:49:30|27.13|27.05|27.11|27.03|27.15|27.07|27.11|27.03|15
1643100580000|2022-01-25 08:49:40|27.13|27.05|27.16|27.08|27.16|27.08|27.13|27.05|0
1643100600000|2022-01-25 08:50:00|27.19|27.11|27.16|27.08|27.19|27.11|27.16|27.08|2
1643100610000|2022-01-25 08:50:10|27.11|27.03|27.11|27.03|27.11|27.03|27.11|27.03|10
1643100620000|2022-01-25 08:50:20|27.1|27.02|27.1|27.02|27.1|27.02|27.1|27.02|69
1643100630000|2022-01-25 08:50:30|27.06|26.98|27.01|26.93|27.06|26.98|27.01|26.93|7
1643100640000|2022-01-25 08:50:40|27.05|26.97|27.05|26.97|27.05|26.97|27.01|26.93|3
1643100650000|2022-01-25 08:50:50|27.03|26.95|27.04|26.96|27.06|26.98|27.01|26.93|6
1643100660000|2022-01-25 08:51:00|27.06|26.98|27.01|26.93|27.06|26.98|27.01|26.93|0
1643100670000|2022-01-25 08:51:10|27.05|26.97|27.06|26.98|27.06|26.98|27.01|26.93|36
1643100700000|2022-01-25 08:51:40|27.03|26.95|27.01|26.93|27.06|26.98|27.01|26.93|42
1643100710000|2022-01-25 08:51:50|26.98|26.9|27.01|26.93|27.01|26.93|26.98|26.9|1
1643100720000|2022-01-25 08:52:00|27|26.92|27.01|26.93|27.01|26.93|26.96|26.88|5
1643100730000|2022-01-25 08:52:10|27.03|26.95|27.05|26.97|27.06|26.98|27.03|26.95|12
1643100740000|2022-01-25 08:52:20|27.03|26.95|26.98|26.9|27.05|26.97|26.98|26.9|1
1643100750000|2022-01-25 08:52:30|27|26.92|27.01|26.93|27.01|26.93|27|26.92|1
1643100760000|2022-01-25 08:52:40|27|26.92|27.05|26.97|27.05|26.97|27|26.92|4
1643100770000|2022-01-25 08:52:50|27.06|26.98|27.05|26.97|27.09|27.01|27.05|26.97|4
1643100780000|2022-01-25 08:53:00|27.04|26.96|27.01|26.93|27.04|26.96|27.01|26.93|1
1643100790000|2022-01-25 08:53:10|27|26.92|27.03|26.95|27.03|26.95|27|26.92|0
1643100800000|2022-01-25 08:53:20|27.01|26.93|27.05|26.97|27.05|26.97|27.01|26.93|0
1643100810000|2022-01-25 08:53:30|27.06|26.98|27.05|26.97|27.09|27.01|27.05|26.97|10
1643100820000|2022-01-25 08:53:40|27.04|26.96|27.05|26.97|27.05|26.97|27.03|26.95|1
1643100830000|2022-01-25 08:53:50|27.06|26.98|27.06|26.98|27.08|27|27.03|26.95|6
1643100840000|2022-01-25 08:54:00|27.09|27.01|27.14|27.06|27.14|27.06|27.09|27.01|21
1643100850000|2022-01-25 08:54:10|27.12|27.04|27.14|27.06|27.19|27.11|27.09|27.01|12
1643100860000|2022-01-25 08:54:20|27.16|27.08|27.19|27.11|27.19|27.11|27.16|27.08|0
1643100870000|2022-01-25 08:54:30|27.21|27.13|27.24|27.16|27.28|27.2|27.21|27.13|44
1643100880000|2022-01-25 08:54:40|27.26|27.18|27.28|27.2|27.29|27.21|27.24|27.16|11
1643100890000|2022-01-25 08:54:50|27.29|27.21|27.28|27.2|27.29|27.21|27.28|27.2|0
1643100900000|2022-01-25 08:55:00|27.26|27.18|27.28|27.2|27.28|27.2|27.26|27.18|12
1643100910000|2022-01-25 08:55:10|27.29|27.21|27.33|27.25|27.33|27.25|27.28|27.2|24
1643100930000|2022-01-25 08:55:30|27.32|27.24|27.31|27.23|27.33|27.25|27.28|27.2|7
1643100940000|2022-01-25 08:55:40|27.28|27.2|27.28|27.2|27.31|27.23|27.28|27.2|5
1643100960000|2022-01-25 08:56:00|27.3|27.22|27.35|27.27|27.35|27.27|27.3|27.22|31
1643100970000|2022-01-25 08:56:10|27.33|27.25|27.33|27.25|27.35|27.27|27.33|27.25|1
1643100980000|2022-01-25 08:56:20|27.31|27.23|27.23|27.15|27.31|27.23|27.23|27.15|9
1643100990000|2022-01-25 08:56:30|27.25|27.17|27.23|27.15|27.25|27.17|27.23|27.15|0
1643101010000|2022-01-25 08:56:50|27.27|27.19|27.28|27.2|27.28|27.2|27.24|27.16|3
1643101020000|2022-01-25 08:57:00|27.27|27.19|27.24|27.16|27.27|27.19|27.24|27.16|5
1643101030000|2022-01-25 08:57:10|27.26|27.18|27.24|27.16|27.26|27.18|27.23|27.15|0
1643101040000|2022-01-25 08:57:20|27.26|27.18|27.26|27.18|27.26|27.18|27.23|27.15|30
1643101050000|2022-01-25 08:57:30|27.24|27.16|27.27|27.19|27.28|27.2|27.24|27.16|0
1643101060000|2022-01-25 08:57:40|27.28|27.2|27.33|27.25|27.33|27.25|27.27|27.19|0
1643101070000|2022-01-25 08:57:50|27.32|27.24|27.32|27.24|27.33|27.25|27.32|27.24|0
1643101080000|2022-01-25 08:58:00|27.33|27.25|27.37|27.29|27.39|27.31|27.33|27.25|11
1643101090000|2022-01-25 08:58:10|27.34|27.26|27.37|27.29|27.37|27.29|27.32|27.24|11
1643101100000|2022-01-25 08:58:20|27.35|27.27|27.37|27.29|27.37|27.29|27.35|27.27|0
1643101130000|2022-01-25 08:58:50|27.39|27.31|27.42|27.34|27.42|27.34|27.37|27.29|1
1643101140000|2022-01-25 08:59:00|27.46|27.38|27.44|27.36|27.46|27.38|27.42|27.34|4
1643101150000|2022-01-25 08:59:10|27.46|27.38|27.42|27.34|27.46|27.38|27.42|27.34|2
1643101180000|2022-01-25 08:59:40|27.46|27.38|27.47|27.39|27.47|27.39|27.46|27.38|4
1643101190000|2022-01-25 08:59:50|27.46|27.38|27.47|27.39|27.47|27.39|27.42|27.34|0
1643101200000|2022-01-25 09:00:00|27.44|27.36|27.42|27.34|27.47|27.39|27.42|27.34|8
1643101210000|2022-01-25 09:00:10|27.39|27.31|27.42|27.34|27.42|27.34|27.37|27.29|134
1643101220000|2022-01-25 09:00:20|27.41|27.33|27.41|27.33|27.42|27.34|27.41|27.33|0
1643101230000|2022-01-25 09:00:30|27.37|27.29|27.42|27.34|27.42|27.34|27.37|27.29|6
1643101240000|2022-01-25 09:00:40|27.46|27.38|27.51|27.43|27.51|27.43|27.46|27.38|107
1643101250000|2022-01-25 09:00:50|27.49|27.41|27.49|27.41|27.51|27.43|27.49|27.41|36
1643101260000|2022-01-25 09:01:00|27.47|27.39|27.47|27.39|27.51|27.43|27.47|27.39|5
1643101270000|2022-01-25 09:01:10|27.49|27.41|27.56|27.48|27.56|27.48|27.49|27.41|6
1643101280000|2022-01-25 09:01:20|27.53|27.45|27.51|27.43|27.53|27.45|27.51|27.43|3
1643101290000|2022-01-25 09:01:30|27.47|27.39|27.46|27.38|27.51|27.43|27.46|27.38|33
1643101300000|2022-01-25 09:01:40|27.44|27.36|27.42|27.34|27.46|27.38|27.41|27.33|37
1643101310000|2022-01-25 09:01:50|27.41|27.33|27.37|27.29|27.42|27.34|27.37|27.29|4
1643101320000|2022-01-25 09:02:00|27.42|27.34|27.42|27.34|27.42|27.34|27.37|27.29|33
1643101330000|2022-01-25 09:02:10|27.44|27.36|27.47|27.39|27.51|27.43|27.42|27.34|73
1643101340000|2022-01-25 09:02:20|27.49|27.41|27.47|27.39|27.51|27.43|27.46|27.38|9
1643101350000|2022-01-25 09:02:30|27.49|27.41|27.49|27.41|27.49|27.41|27.47|27.39|11
1643101360000|2022-01-25 09:02:40|27.47|27.39|27.42|27.34|27.49|27.41|27.42|27.34|20
1643101380000|2022-01-25 09:03:00|27.44|27.36|27.47|27.39|27.47|27.39|27.42|27.34|5
1643101390000|2022-01-25 09:03:10|27.46|27.38|27.47|27.39|27.51|27.43|27.46|27.38|3
1643101400000|2022-01-25 09:03:20|27.49|27.41|27.51|27.43|27.51|27.43|27.49|27.41|2
1643101410000|2022-01-25 09:03:30|27.53|27.45|27.51|27.43|27.56|27.48|27.51|27.43|23
1643101420000|2022-01-25 09:03:40|27.53|27.45|27.51|27.43|27.56|27.48|27.51|27.43|4
1643101430000|2022-01-25 09:03:50|27.53|27.45|27.54|27.46|27.56|27.48|27.51|27.43|14
1643101440000|2022-01-25 09:04:00|27.51|27.43|27.56|27.48|27.56|27.48|27.51|27.43|1
1643101450000|2022-01-25 09:04:10|27.52|27.44|27.51|27.43|27.53|27.45|27.51|27.43|90
1643101460000|2022-01-25 09:04:20|27.47|27.39|27.42|27.34|27.47|27.39|27.42|27.34|11
1643101470000|2022-01-25 09:04:30|27.41|27.33|27.41|27.33|27.42|27.34|27.41|27.33|2
1643101480000|2022-01-25 09:04:40|27.42|27.34|27.41|27.33|27.44|27.36|27.41|27.33|2
1643101490000|2022-01-25 09:04:50|27.43|27.35|27.51|27.43|27.51|27.43|27.41|27.33|8
1643101500000|2022-01-25 09:05:00|27.52|27.44|27.51|27.43|27.53|27.45|27.51|27.43|1
1643101510000|2022-01-25 09:05:10|27.48|27.4|27.46|27.38|27.5|27.42|27.46|27.38|2
1643101520000|2022-01-25 09:05:20|27.48|27.4|27.51|27.43|27.55|27.47|27.48|27.4|16
1643101530000|2022-01-25 09:05:30|27.46|27.38|27.46|27.38|27.48|27.4|27.46|27.38|42
1643101540000|2022-01-25 09:05:40|27.47|27.39|27.52|27.44|27.52|27.44|27.46|27.38|41
1643101550000|2022-01-25 09:05:50|27.54|27.46|27.59|27.51|27.59|27.51|27.54|27.46|62
1643101560000|2022-01-25 09:06:00|27.57|27.49|27.57|27.49|27.59|27.51|27.56|27.48|17
1643101570000|2022-01-25 09:06:10|27.56|27.48|27.55|27.47|27.57|27.49|27.54|27.46|20
1643101580000|2022-01-25 09:06:20|27.57|27.49|27.59|27.51|27.59|27.51|27.56|27.48|40
1643101590000|2022-01-25 09:06:30|27.6|27.52|27.59|27.51|27.6|27.52|27.59|27.51|20
1643101600000|2022-01-25 09:06:40|27.56|27.48|27.57|27.49|27.59|27.51|27.56|27.48|24
1643101610000|2022-01-25 09:06:50|27.56|27.48|27.52|27.44|27.56|27.48|27.51|27.43|148
1643101620000|2022-01-25 09:07:00|27.51|27.43|27.46|27.38|27.51|27.43|27.46|27.38|46
1643101630000|2022-01-25 09:07:10|27.48|27.4|27.51|27.43|27.51|27.43|27.46|27.38|1
1643101640000|2022-01-25 09:07:20|27.49|27.41|27.46|27.38|27.51|27.43|27.46|27.38|2
1643101650000|2022-01-25 09:07:30|27.49|27.41|27.51|27.43|27.51|27.43|27.47|27.39|8
1643101660000|2022-01-25 09:07:40|||||||||1
1643101680000|2022-01-25 09:08:00|27.49|27.41|27.51|27.43|27.51|27.43|27.49|27.41|29
1643101690000|2022-01-25 09:08:10|27.47|27.39|27.46|27.38|27.51|27.43|27.46|27.38|32
1643101700000|2022-01-25 09:08:20|27.48|27.4|27.51|27.43|27.51|27.43|27.46|27.38|8
1643101710000|2022-01-25 09:08:30|27.55|27.47|27.56|27.48|27.56|27.48|27.55|27.47|60
1643101720000|2022-01-25 09:08:40|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1643101730000|2022-01-25 09:08:50|27.56|27.48|27.56|27.48|27.56|27.48|27.51|27.43|60
1643101740000|2022-01-25 09:09:00|27.57|27.49|27.56|27.48|27.61|27.53|27.56|27.48|25
1643101750000|2022-01-25 09:09:10|27.57|27.49|27.57|27.49|27.6|27.52|27.56|27.48|6
1643101760000|2022-01-25 09:09:20|27.56|27.48|27.56|27.48|27.57|27.49|27.56|27.48|1
1643101770000|2022-01-25 09:09:30|27.55|27.47|27.51|27.43|27.55|27.47|27.51|27.43|1
1643101790000|2022-01-25 09:09:50|27.47|27.39|27.47|27.39|27.51|27.43|27.46|27.38|32
1643101800000|2022-01-25 09:10:00|27.49|27.41|27.46|27.38|27.51|27.43|27.46|27.38|10
1643101810000|2022-01-25 09:10:10|||||||||11
1643101820000|2022-01-25 09:10:20|||||||||6
1643101830000|2022-01-25 09:10:30|27.47|27.39|27.51|27.43|27.51|27.43|27.47|27.39|103
1643101840000|2022-01-25 09:10:40|27.54|27.46|27.56|27.48|27.56|27.48|27.53|27.45|7
1643101850000|2022-01-25 09:10:50|27.6|27.52|27.56|27.48|27.6|27.52|27.56|27.48|26
1643101860000|2022-01-25 09:11:00|27.53|27.45|27.55|27.47|27.55|27.47|27.53|27.45|1
1643101870000|2022-01-25 09:11:10|27.56|27.48|27.56|27.48|27.57|27.49|27.56|27.48|20
1643101880000|2022-01-25 09:11:20|27.59|27.51|27.62|27.54|27.64|27.56|27.59|27.51|24
1643101890000|2022-01-25 09:11:30|27.61|27.53|27.6|27.52|27.61|27.53|27.6|27.52|0
1643101900000|2022-01-25 09:11:40|27.61|27.53|27.62|27.54|27.64|27.56|27.61|27.53|5
1643101910000|2022-01-25 09:11:50|27.61|27.53|27.64|27.56|27.64|27.56|27.61|27.53|5
1643101920000|2022-01-25 09:12:00|27.62|27.54|27.64|27.56|27.64|27.56|27.61|27.53|4
1643101930000|2022-01-25 09:12:10|27.68|27.6|27.65|27.57|27.69|27.61|27.65|27.57|205
1643101940000|2022-01-25 09:12:20|27.64|27.56|27.61|27.53|27.64|27.56|27.61|27.53|25
1643101950000|2022-01-25 09:12:30|27.6|27.52|27.56|27.48|27.6|27.52|27.56|27.48|29
1643101960000|2022-01-25 09:12:40|||||||||101
1643101970000|2022-01-25 09:12:50|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|12
1643101980000|2022-01-25 09:13:00|27.59|27.51|27.61|27.53|27.61|27.53|27.59|27.51|21
1643101990000|2022-01-25 09:13:10|27.57|27.49|27.57|27.49|27.61|27.53|27.57|27.49|4
1643102000000|2022-01-25 09:13:20|27.59|27.51|27.57|27.49|27.59|27.51|27.57|27.49|0
1643102010000|2022-01-25 09:13:30|27.56|27.48|27.57|27.49|27.57|27.49|27.52|27.44|35
1643102020000|2022-01-25 09:13:40|27.55|27.47|27.57|27.49|27.57|27.49|27.52|27.44|5
1643102030000|2022-01-25 09:13:50|27.59|27.51|27.57|27.49|27.59|27.51|27.57|27.49|0
1643102040000|2022-01-25 09:14:00|27.59|27.51|27.62|27.54|27.62|27.54|27.59|27.51|8
1643102050000|2022-01-25 09:14:10|27.64|27.56|27.66|27.58|27.66|27.58|27.64|27.56|7
1643102060000|2022-01-25 09:14:20|27.64|27.56|27.62|27.54|27.66|27.58|27.62|27.54|6
1643102070000|2022-01-25 09:14:30|27.64|27.56|27.62|27.54|27.66|27.58|27.62|27.54|2
1643102080000|2022-01-25 09:14:40|27.66|27.58|27.66|27.58|27.7|27.62|27.66|27.58|191
1643102100000|2022-01-25 09:15:00|27.69|27.61|27.66|27.58|27.69|27.61|27.66|27.58|20
1643102110000|2022-01-25 09:15:10|27.62|27.54|27.66|27.58|27.66|27.58|27.62|27.54|92
1643102120000|2022-01-25 09:15:20|27.62|27.54|27.71|27.63|27.71|27.63|27.62|27.54|56
1643102130000|2022-01-25 09:15:30|27.69|27.61|27.67|27.59|27.71|27.63|27.67|27.59|22
1643102140000|2022-01-25 09:15:40|27.66|27.58|27.61|27.53|27.66|27.58|27.59|27.51|13
1643102150000|2022-01-25 09:15:50|27.59|27.51|27.57|27.49|27.61|27.53|27.57|27.49|6
1643102160000|2022-01-25 09:16:00|27.59|27.51|27.57|27.49|27.59|27.51|27.57|27.49|3
1643102170000|2022-01-25 09:16:10|27.59|27.51|27.57|27.49|27.59|27.51|27.57|27.49|50
1643102180000|2022-01-25 09:16:20|27.55|27.47|27.52|27.44|27.57|27.49|27.52|27.44|23
1643102190000|2022-01-25 09:16:30|27.53|27.45|27.53|27.45|27.53|27.45|27.52|27.44|0
1643102200000|2022-01-25 09:16:40|27.51|27.43|27.53|27.45|27.53|27.45|27.51|27.43|130
1643102210000|2022-01-25 09:16:50|27.52|27.44|27.53|27.45|27.53|27.45|27.49|27.41|19
1643102220000|2022-01-25 09:17:00|27.51|27.43|27.48|27.4|27.51|27.43|27.48|27.4|0
1643102240000|2022-01-25 09:17:20|||||||||23
1643102250000|2022-01-25 09:17:30|27.52|27.44|27.48|27.4|27.53|27.45|27.48|27.4|17
1643102260000|2022-01-25 09:17:40|27.5|27.42|27.52|27.44|27.53|27.45|27.5|27.42|0
1643102270000|2022-01-25 09:17:50|27.53|27.45|27.55|27.47|27.57|27.49|27.53|27.45|10
1643102280000|2022-01-25 09:18:00|27.57|27.49|27.58|27.5|27.62|27.54|27.57|27.49|2
1643102290000|2022-01-25 09:18:10|27.6|27.52|27.57|27.49|27.62|27.54|27.57|27.49|4
1643102300000|2022-01-25 09:18:20|27.62|27.54|27.6|27.52|27.62|27.54|27.58|27.5|35
1643102310000|2022-01-25 09:18:30|27.58|27.5|27.62|27.54|27.62|27.54|27.58|27.5|0
1643102320000|2022-01-25 09:18:40|27.6|27.52|27.58|27.5|27.62|27.54|27.57|27.49|35
1643102330000|2022-01-25 09:18:50|27.62|27.54|27.62|27.54|27.62|27.54|27.6|27.52|0
1643102340000|2022-01-25 09:19:00|27.58|27.5|27.57|27.49|27.62|27.54|27.57|27.49|3
1643102350000|2022-01-25 09:19:10|27.58|27.5|27.62|27.54|27.62|27.54|27.57|27.49|1
1643102360000|2022-01-25 09:19:20|27.6|27.52|27.62|27.54|27.62|27.54|27.6|27.52|101
1643102370000|2022-01-25 09:19:30|27.66|27.58|27.62|27.54|27.66|27.58|27.62|27.54|100
1643102380000|2022-01-25 09:19:40|27.61|27.53|27.62|27.54|27.62|27.54|27.57|27.49|57
1643102390000|2022-01-25 09:19:50|27.64|27.56|27.64|27.56|27.64|27.56|27.62|27.54|30
1643102400000|2022-01-25 09:20:00|27.62|27.54|27.62|27.54|27.66|27.58|27.62|27.54|3
1643102420000|2022-01-25 09:20:20|27.61|27.53|27.62|27.54|27.62|27.54|27.61|27.53|0
1643102430000|2022-01-25 09:20:30|27.61|27.53|27.62|27.54|27.62|27.54|27.61|27.53|0
1643102440000|2022-01-25 09:20:40|27.57|27.49|27.57|27.49|27.61|27.53|27.57|27.49|5
1643102450000|2022-01-25 09:20:50|27.55|27.47|27.53|27.45|27.55|27.47|27.53|27.45|45
1643102460000|2022-01-25 09:21:00|27.52|27.44|27.5|27.42|27.52|27.44|27.48|27.4|6
1643102470000|2022-01-25 09:21:10|27.48|27.4|27.48|27.4|27.52|27.44|27.44|27.36|152
1643102480000|2022-01-25 09:21:20|27.46|27.38|27.44|27.36|27.48|27.4|27.44|27.36|36
1643102490000|2022-01-25 09:21:30|27.46|27.38|27.43|27.35|27.48|27.4|27.43|27.35|123
1643102500000|2022-01-25 09:21:40|27.44|27.36|27.43|27.35|27.44|27.36|27.43|27.35|53
1643102510000|2022-01-25 09:21:50|27.41|27.33|27.43|27.35|27.43|27.35|27.41|27.33|5
1643102520000|2022-01-25 09:22:00|||||||||100
1643102530000|2022-01-25 09:22:10|27.39|27.31|27.41|27.33|27.41|27.33|27.39|27.31|25
1643102540000|2022-01-25 09:22:20|27.39|27.31|27.43|27.35|27.43|27.35|27.39|27.31|0
1643102550000|2022-01-25 09:22:30|27.39|27.31|27.39|27.31|27.43|27.35|27.39|27.31|3
1643102560000|2022-01-25 09:22:40|27.41|27.33|27.39|27.31|27.41|27.33|27.39|27.31|0
1643102570000|2022-01-25 09:22:50|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|17
1643102580000|2022-01-25 09:23:00|27.39|27.31|27.38|27.3|27.39|27.31|27.37|27.29|95
1643102590000|2022-01-25 09:23:10|27.4|27.32|27.43|27.35|27.43|27.35|27.38|27.3|6
1643102600000|2022-01-25 09:23:20|27.42|27.34|27.43|27.35|27.43|27.35|27.42|27.34|6
1643102610000|2022-01-25 09:23:30|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|2
1643102620000|2022-01-25 09:23:40|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|4
1643102630000|2022-01-25 09:23:50|27.36|27.28|27.38|27.3|27.38|27.3|27.34|27.26|58
1643102640000|2022-01-25 09:24:00|27.36|27.28|27.36|27.28|27.38|27.3|27.34|27.26|104
1643102650000|2022-01-25 09:24:10|27.38|27.3|27.34|27.26|27.38|27.3|27.34|27.26|128
1643102660000|2022-01-25 09:24:20|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1643102670000|2022-01-25 09:24:30|27.29|27.21|27.29|27.21|27.33|27.25|27.28|27.2|32
1643102690000|2022-01-25 09:24:50|27.31|27.23|27.28|27.2|27.33|27.25|27.28|27.2|2
1643102700000|2022-01-25 09:25:00|27.29|27.21|27.28|27.2|27.29|27.21|27.28|27.2|10
1643102710000|2022-01-25 09:25:10|27.29|27.21|27.34|27.26|27.34|27.26|27.28|27.2|23
1643102720000|2022-01-25 09:25:20|27.33|27.25|27.33|27.25|27.37|27.29|27.33|27.25|22
1643102730000|2022-01-25 09:25:30|27.34|27.26|27.33|27.25|27.34|27.26|27.33|27.25|0
1643102740000|2022-01-25 09:25:40|27.36|27.28|27.34|27.26|27.36|27.28|27.33|27.25|0
1643102750000|2022-01-25 09:25:50|27.36|27.28|27.33|27.25|27.36|27.28|27.33|27.25|33
1643102760000|2022-01-25 09:26:00|27.34|27.26|27.33|27.25|27.34|27.26|27.33|27.25|1
1643102770000|2022-01-25 09:26:10|27.29|27.21|27.28|27.2|27.29|27.21|27.28|27.2|3
1643102780000|2022-01-25 09:26:20|27.29|27.21|27.28|27.2|27.29|27.21|27.28|27.2|0
1643102790000|2022-01-25 09:26:30|27.24|27.16|27.24|27.16|27.26|27.18|27.24|27.16|64
1643102800000|2022-01-25 09:26:40|27.26|27.18|27.24|27.16|27.28|27.2|27.24|27.16|9
1643102810000|2022-01-25 09:26:50|27.26|27.18|27.28|27.2|27.28|27.2|27.24|27.16|3
1643102820000|2022-01-25 09:27:00|27.26|27.18|27.24|27.16|27.28|27.2|27.24|27.16|9
1643102830000|2022-01-25 09:27:10|27.26|27.18|27.28|27.2|27.28|27.2|27.24|27.16|1
1643102840000|2022-01-25 09:27:20|27.24|27.16|27.28|27.2|27.28|27.2|27.24|27.16|90
1643102850000|2022-01-25 09:27:30|27.26|27.18|27.26|27.18|27.28|27.2|27.24|27.16|4
1643102860000|2022-01-25 09:27:40|27.24|27.16|27.19|27.11|27.24|27.16|27.19|27.11|13
1643102870000|2022-01-25 09:27:50|27.21|27.13|27.24|27.16|27.24|27.16|27.21|27.13|0
1643102880000|2022-01-25 09:28:00|27.26|27.18|27.26|27.18|27.28|27.2|27.24|27.16|15
1643102890000|2022-01-25 09:28:10|27.24|27.16|27.24|27.16|27.26|27.18|27.24|27.16|0
1643102910000|2022-01-25 09:28:30|27.22|27.14|27.23|27.15|27.24|27.16|27.19|27.11|7
1643102920000|2022-01-25 09:28:40|27.21|27.13|27.19|27.11|27.24|27.16|27.19|27.11|0
1643102930000|2022-01-25 09:28:50|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|2
1643102940000|2022-01-25 09:29:00|27.19|27.11|27.19|27.11|27.19|27.11|27.14|27.06|21
1643102960000|2022-01-25 09:29:20|27.17|27.09|27.14|27.06|27.17|27.09|27.14|27.06|3
1643102970000|2022-01-25 09:29:30|27.13|27.05|27.14|27.06|27.14|27.06|27.13|27.05|3
1643102990000|2022-01-25 09:29:50|27.13|27.05|27.13|27.05|27.14|27.06|27.13|27.05|4
1643103000000|2022-01-25 09:30:00|27.14|27.06|27.11|27.03|27.14|27.06|27.11|27.03|1
1643103010000|2022-01-25 09:30:10|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|4
1643103020000|2022-01-25 09:30:20|27.15|27.07|27.18|27.1|27.19|27.11|27.15|27.07|68
1643103030000|2022-01-25 09:30:30|27.19|27.11|27.15|27.07|27.19|27.11|27.15|27.07|4
1643103040000|2022-01-25 09:30:40|27.14|27.06|27.14|27.06|27.15|27.07|27.14|27.06|1
1643103050000|2022-01-25 09:30:50|27.15|27.07|27.14|27.06|27.15|27.07|27.14|27.06|0
1643103070000|2022-01-25 09:31:10|27.11|27.03|27.14|27.06|27.14|27.06|27.11|27.03|49
1643103090000|2022-01-25 09:31:30|27.13|27.05|27.11|27.03|27.14|27.06|27.11|27.03|4
1643103100000|2022-01-25 09:31:40|27.09|27.01|27.11|27.03|27.11|27.03|27.09|27.01|0
1643103110000|2022-01-25 09:31:50|27.1|27.02|27.1|27.02|27.11|27.03|27.1|27.02|1
1643103120000|2022-01-25 09:32:00|27.14|27.06|27.14|27.06|27.16|27.08|27.14|27.06|0
1643103130000|2022-01-25 09:32:10|27.15|27.07|27.14|27.06|27.15|27.07|27.14|27.06|28
1643103140000|2022-01-25 09:32:20|27.15|27.07|27.14|27.06|27.15|27.07|27.14|27.06|0
1643103150000|2022-01-25 09:32:30|27.15|27.07|27.17|27.09|27.19|27.11|27.15|27.07|7
1643103160000|2022-01-25 09:32:40|27.19|27.11|27.14|27.06|27.19|27.11|27.14|27.06|27
1643103170000|2022-01-25 09:32:50|27.15|27.07|27.15|27.07|27.15|27.07|27.14|27.06|0
1643103180000|2022-01-25 09:33:00|27.14|27.06|27.14|27.06|27.15|27.07|27.14|27.06|1
1643103190000|2022-01-25 09:33:10|27.15|27.07|27.24|27.16|27.24|27.16|27.14|27.06|5
1643103200000|2022-01-25 09:33:20|27.21|27.13|27.24|27.16|27.24|27.16|27.19|27.11|1
1643103220000|2022-01-25 09:33:40|27.23|27.15|27.19|27.11|27.23|27.15|27.19|27.11|12
1643103230000|2022-01-25 09:33:50|27.21|27.13|27.24|27.16|27.24|27.16|27.19|27.11|28
1643103240000|2022-01-25 09:34:00|27.28|27.2|27.24|27.16|27.28|27.2|27.24|27.16|22
1643103250000|2022-01-25 09:34:10|27.26|27.18|27.28|27.2|27.28|27.2|27.24|27.16|8
1643103260000|2022-01-25 09:34:20|27.24|27.16|27.24|27.16|27.26|27.18|27.24|27.16|30
1643103270000|2022-01-25 09:34:30|27.26|27.18|27.24|27.16|27.28|27.2|27.24|27.16|0
1643103280000|2022-01-25 09:34:40|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|80
1643103300000|2022-01-25 09:35:00|27.14|27.06|27.19|27.11|27.19|27.11|27.14|27.06|48
1643103310000|2022-01-25 09:35:10|||||||||3
1643103320000|2022-01-25 09:35:20|27.21|27.13|27.19|27.11|27.24|27.16|27.19|27.11|8
1643103330000|2022-01-25 09:35:30|27.18|27.1|27.17|27.09|27.19|27.11|27.17|27.09|5
1643103340000|2022-01-25 09:35:40|27.16|27.08|27.14|27.06|27.17|27.09|27.14|27.06|0
1643103350000|2022-01-25 09:35:50|27.17|27.09|27.14|27.06|27.17|27.09|27.13|27.05|4
1643103410000|2022-01-25 09:36:50|27.13|27.05|27.14|27.06|27.14|27.06|27.13|27.05|10
1643103420000|2022-01-25 09:37:00|27.13|27.05|27.11|27.03|27.14|27.06|27.11|27.03|24
1643103430000|2022-01-25 09:37:10|27.14|27.06|27.14|27.06|27.14|27.06|27.11|27.03|4
1643103440000|2022-01-25 09:37:20|27.13|27.05|27.14|27.06|27.14|27.06|27.13|27.05|0
1643103450000|2022-01-25 09:37:30|27.15|27.07|27.19|27.11|27.19|27.11|27.15|27.07|8
1643103490000|2022-01-25 09:38:10|27.22|27.14|27.19|27.11|27.22|27.14|27.19|27.11|1
1643103500000|2022-01-25 09:38:20|27.22|27.14|27.21|27.13|27.24|27.16|27.19|27.11|7
1643103510000|2022-01-25 09:38:30|27.22|27.14|27.19|27.11|27.24|27.16|27.19|27.11|0
1643103530000|2022-01-25 09:38:50|27.22|27.14|27.19|27.11|27.24|27.16|27.19|27.11|0
1643103540000|2022-01-25 09:39:00|27.21|27.13|27.19|27.11|27.22|27.14|27.19|27.11|0
1643103550000|2022-01-25 09:39:10|27.21|27.13|27.21|27.13|27.21|27.13|27.19|27.11|2
1643103560000|2022-01-25 09:39:20|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|19
1643103570000|2022-01-25 09:39:30|27.15|27.07|27.14|27.06|27.15|27.07|27.14|27.06|9
1643103580000|2022-01-25 09:39:40|27.15|27.07|27.19|27.11|27.19|27.11|27.15|27.07|0
1643103590000|2022-01-25 09:39:50|27.17|27.09|27.19|27.11|27.19|27.11|27.17|27.09|2
1643103600000|2022-01-25 09:40:00|27.21|27.13|27.19|27.11|27.21|27.13|27.19|27.11|4
1643103620000|2022-01-25 09:40:20|27.21|27.13|27.26|27.18|27.26|27.18|27.21|27.13|47
1643103630000|2022-01-25 09:40:30|27.28|27.2|27.32|27.24|27.33|27.25|27.28|27.2|68
1643103640000|2022-01-25 09:40:40|27.33|27.25|27.29|27.21|27.33|27.25|27.28|27.2|10
1643103650000|2022-01-25 09:40:50|27.28|27.2|27.28|27.2|27.29|27.21|27.28|27.2|0
1643103660000|2022-01-25 09:41:00|27.26|27.18|27.24|27.16|27.26|27.18|27.24|27.16|6
1643103680000|2022-01-25 09:41:20|27.23|27.15|27.19|27.11|27.24|27.16|27.19|27.11|29
1643103690000|2022-01-25 09:41:30|27.17|27.09|27.17|27.09|27.17|27.09|27.17|27.09|3
1643103700000|2022-01-25 09:41:40|27.15|27.07|27.14|27.06|27.16|27.08|27.14|27.06|1
1643103740000|2022-01-25 09:42:20|27.16|27.08|27.14|27.06|27.18|27.1|27.14|27.06|2
1643103750000|2022-01-25 09:42:30|27.16|27.08|27.14|27.06|27.16|27.08|27.14|27.06|0
1643103760000|2022-01-25 09:42:40|27.16|27.08|27.23|27.15|27.23|27.15|27.16|27.08|3
1643103770000|2022-01-25 09:42:50|27.24|27.16|27.23|27.15|27.24|27.16|27.23|27.15|0
1643103780000|2022-01-25 09:43:00|27.24|27.16|27.23|27.15|27.24|27.16|27.21|27.13|0
1643103790000|2022-01-25 09:43:10|27.24|27.16|27.19|27.11|27.24|27.16|27.19|27.11|50
1643103800000|2022-01-25 09:43:20|||||||||2
1643103810000|2022-01-25 09:43:30|27.16|27.08|27.19|27.11|27.19|27.11|27.16|27.08|4
1643103820000|2022-01-25 09:43:40|27.17|27.09|27.19|27.11|27.19|27.11|27.17|27.09|40
1643103830000|2022-01-25 09:43:50|27.18|27.1|27.18|27.1|27.19|27.11|27.16|27.08|2
1643103840000|2022-01-25 09:44:00|27.19|27.11|27.18|27.1|27.19|27.11|27.14|27.06|6
1643103850000|2022-01-25 09:44:10|27.16|27.08|27.14|27.06|27.18|27.1|27.14|27.06|29
1643103860000|2022-01-25 09:44:20|27.16|27.08|27.14|27.06|27.16|27.08|27.14|27.06|0
1643103870000|2022-01-25 09:44:30|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|3
1643103880000|2022-01-25 09:44:40|27.16|27.08|27.14|27.06|27.16|27.08|27.14|27.06|44
1643103900000|2022-01-25 09:45:00|27.12|27.04|27.09|27.01|27.13|27.05|27.09|27.01|8
1643103910000|2022-01-25 09:45:10|27.05|26.97|27|26.92|27.05|26.97|26.99|26.91|62
1643103920000|2022-01-25 09:45:20|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|21
1643103930000|2022-01-25 09:45:30|27.02|26.94|26.99|26.91|27.02|26.94|26.99|26.91|26
1643103940000|2022-01-25 09:45:40|27.03|26.95|27.04|26.96|27.04|26.96|27.03|26.95|20
1643103960000|2022-01-25 09:46:00|27.06|26.98|27.08|27|27.08|27|27.06|26.98|63
1643103970000|2022-01-25 09:46:10|27.06|26.98|27.08|27|27.08|27|27.04|26.96|5
1643103980000|2022-01-25 09:46:20|27.04|26.96|27.08|27|27.08|27|27.04|26.96|81
1643103990000|2022-01-25 09:46:30|27.06|26.98|27.08|27|27.08|27|27.06|26.98|0
1643104000000|2022-01-25 09:46:40|27.09|27.01|27.08|27|27.09|27.01|27.08|27|2
1643104010000|2022-01-25 09:46:50|27.09|27.01|27.09|27.01|27.09|27.01|27.08|27|0
1643104020000|2022-01-25 09:47:00|27.08|27|27.04|26.96|27.08|27|27.04|26.96|3
1643104030000|2022-01-25 09:47:10|27.08|27|27.08|27|27.08|27|27.06|26.98|1
1643104040000|2022-01-25 09:47:20|27.06|26.98|27.09|27.01|27.11|27.03|27.06|26.98|17
1643104060000|2022-01-25 09:47:40|27.08|27|27.08|27|27.08|27|27.08|27|0
1643104070000|2022-01-25 09:47:50|27.04|26.96|27.08|27|27.08|27|27.04|26.96|82
1643104080000|2022-01-25 09:48:00|27.09|27.01|27.06|26.98|27.09|27.01|27.04|26.96|32
1643104090000|2022-01-25 09:48:10|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|0
1643104100000|2022-01-25 09:48:20|27.02|26.94|27.02|26.94|27.04|26.96|26.99|26.91|10
1643104110000|2022-01-25 09:48:30|27.04|26.96|26.99|26.91|27.04|26.96|26.99|26.91|10
1643104120000|2022-01-25 09:48:40|27.01|26.93|26.99|26.91|27.04|26.96|26.99|26.91|5
1643104130000|2022-01-25 09:48:50|26.97|26.89|26.99|26.91|26.99|26.91|26.95|26.87|29
1643104180000|2022-01-25 09:49:40|27.01|26.93|27.01|26.93|27.04|26.96|27.01|26.93|4
1643104190000|2022-01-25 09:49:50|27.03|26.95|27.04|26.96|27.04|26.96|26.99|26.91|1
1643104200000|2022-01-25 09:50:00|27.06|26.98|27.08|27|27.08|27|27.04|26.96|1
1643104210000|2022-01-25 09:50:10|27.09|27.01|27.09|27.01|27.11|27.03|27.08|27|77
1643104220000|2022-01-25 09:50:20|27.08|27|27.04|26.96|27.08|27|27.04|26.96|1
1643104230000|2022-01-25 09:50:30|27.06|26.98|27.04|26.96|27.08|27|27.04|26.96|8
1643104240000|2022-01-25 09:50:40|27.06|26.98|27.04|26.96|27.08|27|27.04|26.96|0
1643104250000|2022-01-25 09:50:50|27.01|26.93|27.01|26.93|27.01|26.93|27.01|26.93|1
1643104260000|2022-01-25 09:51:00|27.03|26.95|27.04|26.96|27.04|26.96|27.01|26.93|2
1643104270000|2022-01-25 09:51:10|||||||||2
1643104280000|2022-01-25 09:51:20|27.03|26.95|27.04|26.96|27.04|26.96|26.99|26.91|1
1643104300000|2022-01-25 09:51:40|27.01|26.93|27.03|26.95|27.03|26.95|27.01|26.93|0
1643104310000|2022-01-25 09:51:50|27.01|26.93|26.99|26.91|27.03|26.95|26.99|26.91|2
1643104320000|2022-01-25 09:52:00|27.03|26.95|27.04|26.96|27.04|26.96|27.01|26.93|2
1643104330000|2022-01-25 09:52:10|27.06|26.98|27.04|26.96|27.08|27|27.04|26.96|11
1643104340000|2022-01-25 09:52:20|27|26.92|27.02|26.94|27.04|26.96|26.99|26.91|18
1643104350000|2022-01-25 09:52:30|27.04|26.96|26.99|26.91|27.04|26.96|26.99|26.91|6
1643104370000|2022-01-25 09:52:50|26.94|26.86|26.94|26.86|26.99|26.91|26.94|26.86|8
1643104380000|2022-01-25 09:53:00|26.95|26.87|26.94|26.86|26.99|26.91|26.91|26.83|54
1643104390000|2022-01-25 09:53:10|26.95|26.87|26.94|26.86|26.95|26.87|26.94|26.86|0
1643104400000|2022-01-25 09:53:20|26.93|26.85|26.94|26.86|26.94|26.86|26.91|26.83|15
1643104410000|2022-01-25 09:53:30|26.93|26.85|26.94|26.86|26.97|26.89|26.93|26.85|75
1643104420000|2022-01-25 09:53:40|26.89|26.81|26.89|26.81|26.89|26.81|26.89|26.81|22
1643104440000|2022-01-25 09:54:00|26.88|26.8|26.89|26.81|26.89|26.81|26.88|26.8|43
1643104450000|2022-01-25 09:54:10|26.88|26.8|26.89|26.81|26.89|26.81|26.86|26.78|0
1643104460000|2022-01-25 09:54:20|26.88|26.8|26.89|26.81|26.89|26.81|26.86|26.78|4
1643104470000|2022-01-25 09:54:30|26.88|26.8|26.89|26.81|26.89|26.81|26.88|26.8|0
1643104480000|2022-01-25 09:54:40|26.86|26.78|26.89|26.81|26.89|26.81|26.86|26.78|6
1643104490000|2022-01-25 09:54:50|26.88|26.8|26.86|26.78|26.88|26.8|26.86|26.78|0
1643104500000|2022-01-25 09:55:00|26.89|26.81|26.86|26.78|26.89|26.81|26.86|26.78|3
1643104510000|2022-01-25 09:55:10|26.88|26.8|26.89|26.81|26.89|26.81|26.88|26.8|0
1643104520000|2022-01-25 09:55:20|26.84|26.76|26.84|26.76|26.84|26.76|26.84|26.76|33
1643104530000|2022-01-25 09:55:30|26.83|26.75|26.79|26.71|26.84|26.76|26.79|26.71|40
1643104540000|2022-01-25 09:55:40|26.82|26.74|26.8|26.72|26.82|26.74|26.79|26.71|0
1643104550000|2022-01-25 09:55:50|26.79|26.71|26.8|26.72|26.8|26.72|26.79|26.71|0
1643104560000|2022-01-25 09:56:00|26.79|26.71|26.8|26.72|26.8|26.72|26.79|26.71|39
1643104570000|2022-01-25 09:56:10|26.83|26.75|26.8|26.72|26.83|26.75|26.79|26.71|0
1643104580000|2022-01-25 09:56:20|26.79|26.71|26.79|26.71|26.8|26.72|26.79|26.71|0
1643104590000|2022-01-25 09:56:30|26.8|26.72|26.8|26.72|26.84|26.76|26.8|26.72|1
1643104600000|2022-01-25 09:56:40|26.83|26.75|26.81|26.73|26.83|26.75|26.81|26.73|0
1643104610000|2022-01-25 09:56:50|26.8|26.72|26.84|26.76|26.84|26.76|26.8|26.72|55
1643104620000|2022-01-25 09:57:00|26.83|26.75|26.8|26.72|26.83|26.75|26.79|26.71|10
1643104630000|2022-01-25 09:57:10|26.79|26.71|26.79|26.71|26.8|26.72|26.79|26.71|0
1643104640000|2022-01-25 09:57:20|26.8|26.72|26.8|26.72|26.81|26.73|26.8|26.72|0
1643104650000|2022-01-25 09:57:30|26.83|26.75|26.84|26.76|26.84|26.76|26.81|26.73|0
1643104660000|2022-01-25 09:57:40|26.83|26.75|26.84|26.76|26.84|26.76|26.83|26.75|0
1643104670000|2022-01-25 09:57:50|26.81|26.73|26.8|26.72|26.84|26.76|26.8|26.72|4
1643104680000|2022-01-25 09:58:00|26.79|26.71|26.79|26.71|26.79|26.71|26.76|26.68|1
1643104690000|2022-01-25 09:58:10|26.78|26.7|26.79|26.71|26.79|26.71|26.78|26.7|0
1643104700000|2022-01-25 09:58:20|26.8|26.72|26.79|26.71|26.8|26.72|26.78|26.7|1
1643104710000|2022-01-25 09:58:30|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|0
1643104720000|2022-01-25 09:58:40|26.82|26.74|26.89|26.81|26.89|26.81|26.8|26.72|61
1643104730000|2022-01-25 09:58:50|26.9|26.82|26.94|26.86|26.94|26.86|26.9|26.82|29
1643104740000|2022-01-25 09:59:00|26.98|26.9|26.99|26.91|26.99|26.91|26.98|26.9|66
1643104750000|2022-01-25 09:59:10|26.98|26.9|26.94|26.86|26.98|26.9|26.94|26.86|15
1643104760000|2022-01-25 09:59:20|26.9|26.82|26.94|26.86|26.94|26.86|26.9|26.82|14
1643104780000|2022-01-25 09:59:40|26.92|26.84|26.9|26.82|26.94|26.86|26.9|26.82|17
1643104790000|2022-01-25 09:59:50|26.92|26.84|26.94|26.86|26.94|26.86|26.9|26.82|20
1643104800000|2022-01-25 10:00:00|26.9|26.82|26.9|26.82|26.94|26.86|26.9|26.82|6
1643104810000|2022-01-25 10:00:10|26.92|26.84|26.94|26.86|26.94|26.86|26.92|26.84|8
1643104820000|2022-01-25 10:00:20|26.92|26.84|26.94|26.86|26.94|26.86|26.92|26.84|4
1643104830000|2022-01-25 10:00:30|26.9|26.82|26.89|26.81|26.9|26.82|26.89|26.81|3
1643104840000|2022-01-25 10:00:40|26.9|26.82|26.85|26.77|26.9|26.82|26.85|26.77|49
1643104850000|2022-01-25 10:00:50|26.84|26.76|26.84|26.76|26.84|26.76|26.83|26.75|32
1643104860000|2022-01-25 10:01:00|26.85|26.77|26.89|26.81|26.89|26.81|26.85|26.77|8
1643104890000|2022-01-25 10:01:30|26.85|26.77|26.88|26.8|26.88|26.8|26.85|26.77|5
1643104900000|2022-01-25 10:01:40|26.89|26.81|26.85|26.77|26.89|26.81|26.84|26.76|0
1643104910000|2022-01-25 10:01:50|26.89|26.81|26.89|26.81|26.89|26.81|26.88|26.8|0
1643104920000|2022-01-25 10:02:00|26.88|26.8|26.89|26.81|26.89|26.81|26.88|26.8|0
1643104930000|2022-01-25 10:02:10|26.88|26.8|26.89|26.81|26.89|26.81|26.88|26.8|0
1643104940000|2022-01-25 10:02:20|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|3
1643104950000|2022-01-25 10:02:30|26.96|26.88|26.94|26.86|26.98|26.9|26.94|26.86|25
1643104960000|2022-01-25 10:02:40|26.96|26.88|26.94|26.86|26.98|26.9|26.94|26.86|0
1643104980000|2022-01-25 10:03:00|26.96|26.88|26.94|26.86|26.96|26.88|26.94|26.86|0
1643104990000|2022-01-25 10:03:10|26.96|26.88|26.98|26.9|26.98|26.9|26.94|26.86|1
1643105000000|2022-01-25 10:03:20|26.96|26.88|26.99|26.91|26.99|26.91|26.96|26.88|0
1643105010000|2022-01-25 10:03:30|27.03|26.95|27.03|26.95|27.04|26.96|26.99|26.91|32
1643105020000|2022-01-25 10:03:40|27.04|26.96|27.03|26.95|27.04|26.96|27.03|26.95|0
1643105040000|2022-01-25 10:04:00|27.01|26.93|27.03|26.95|27.03|26.95|27.01|26.93|2
1643105070000|2022-01-25 10:04:30|27.08|27|27.08|27|27.08|27|27.06|26.98|2
1643105080000|2022-01-25 10:04:40|27.04|26.96|27.08|27|27.08|27|27.04|26.96|8
1643105090000|2022-01-25 10:04:50|27.06|26.98|27.04|26.96|27.06|26.98|27.04|26.96|1
1643105100000|2022-01-25 10:05:00|27.03|26.95|27.04|26.96|27.04|26.96|27.03|26.95|0
1643105110000|2022-01-25 10:05:10|27.08|27|27.08|27|27.08|27|27.08|27|3
1643105130000|2022-01-25 10:05:30|27.06|26.98|27.08|27|27.08|27|27.06|26.98|2
1643105150000|2022-01-25 10:05:50|27.06|26.98|27.03|26.95|27.06|26.98|27.03|26.95|8
1643105160000|2022-01-25 10:06:00|27.01|26.93|27.03|26.95|27.03|26.95|27|26.92|20
1643105170000|2022-01-25 10:06:10|27|26.92|27|26.92|27|26.92|27|26.92|0
1643105180000|2022-01-25 10:06:20|27.01|26.93|27.03|26.95|27.03|26.95|26.99|26.91|16
1643105190000|2022-01-25 10:06:30|27.01|26.93|27|26.92|27.03|26.95|27|26.92|2
1643105200000|2022-01-25 10:06:40|26.99|26.91|26.95|26.87|26.99|26.91|26.95|26.87|2
1643105210000|2022-01-25 10:06:50|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|5
1643105220000|2022-01-25 10:07:00|26.95|26.87|26.95|26.87|26.96|26.88|26.95|26.87|0
1643105230000|2022-01-25 10:07:10|26.92|26.84|26.95|26.87|26.95|26.87|26.9|26.82|8
1643105240000|2022-01-25 10:07:20|26.9|26.82|26.95|26.87|26.95|26.87|26.9|26.82|8
1643105250000|2022-01-25 10:07:30|26.92|26.84|26.9|26.82|26.92|26.84|26.9|26.82|0
1643105260000|2022-01-25 10:07:40|26.92|26.84|26.9|26.82|26.92|26.84|26.9|26.82|0
1643105270000|2022-01-25 10:07:50|26.88|26.8|26.85|26.77|26.88|26.8|26.85|26.77|26
1643105280000|2022-01-25 10:08:00|26.81|26.73|26.85|26.77|26.85|26.77|26.81|26.73|6
1643105290000|2022-01-25 10:08:10|26.81|26.73|26.81|26.73|26.85|26.77|26.81|26.73|41
1643105300000|2022-01-25 10:08:20|26.78|26.7|26.8|26.72|26.81|26.73|26.78|26.7|98
1643105310000|2022-01-25 10:08:30|26.81|26.73|26.81|26.73|26.81|26.73|26.81|26.73|0
1643105340000|2022-01-25 10:09:00|26.85|26.77|26.9|26.82|26.9|26.82|26.85|26.77|51
1643105350000|2022-01-25 10:09:10|26.88|26.8|26.9|26.82|26.9|26.82|26.88|26.8|0
1643105360000|2022-01-25 10:09:20|26.95|26.87|26.9|26.82|26.95|26.87|26.86|26.78|30
1643105370000|2022-01-25 10:09:30|26.88|26.8|26.86|26.78|26.88|26.8|26.85|26.77|0
1643105380000|2022-01-25 10:09:40|26.88|26.8|26.86|26.78|26.88|26.8|26.86|26.78|1
1643105390000|2022-01-25 10:09:50|26.88|26.8|26.88|26.8|26.88|26.8|26.86|26.78|0
1643105400000|2022-01-25 10:10:00|26.9|26.82|26.9|26.82|26.91|26.83|26.88|26.8|1
1643105410000|2022-01-25 10:10:10|26.88|26.8|26.9|26.82|26.9|26.82|26.86|26.78|2
1643105420000|2022-01-25 10:10:20|26.88|26.8|26.9|26.82|26.9|26.82|26.86|26.78|5
1643105460000|2022-01-25 10:11:00|26.91|26.83|26.9|26.82|26.95|26.87|26.9|26.82|55
1643105470000|2022-01-25 10:11:10|26.91|26.83|26.9|26.82|26.91|26.83|26.86|26.78|2
1643105480000|2022-01-25 10:11:20|26.88|26.8|26.9|26.82|26.9|26.82|26.88|26.8|0
1643105490000|2022-01-25 10:11:30|26.86|26.78|26.9|26.82|26.9|26.82|26.86|26.78|0
1643105500000|2022-01-25 10:11:40|26.93|26.85|26.9|26.82|26.93|26.85|26.9|26.82|1
1643105510000|2022-01-25 10:11:50|26.91|26.83|26.9|26.82|26.91|26.83|26.9|26.82|1
1643105520000|2022-01-25 10:12:00|26.86|26.78|26.86|26.78|26.9|26.82|26.86|26.78|3
1643105530000|2022-01-25 10:12:10|26.9|26.82|26.9|26.82|26.9|26.82|26.86|26.78|2
1643105550000|2022-01-25 10:12:30|26.93|26.85|26.91|26.83|26.93|26.85|26.9|26.82|19
1643105560000|2022-01-25 10:12:40|26.93|26.85|26.95|26.87|26.95|26.87|26.93|26.85|15
1643105580000|2022-01-25 10:13:00|26.93|26.85|26.93|26.85|26.95|26.87|26.91|26.83|1
1643105590000|2022-01-25 10:13:10|26.91|26.83|26.9|26.82|26.95|26.87|26.9|26.82|4
1643105610000|2022-01-25 10:13:30|26.88|26.8|26.85|26.77|26.9|26.82|26.85|26.77|8
1643105630000|2022-01-25 10:13:50|26.9|26.82|26.86|26.78|26.9|26.82|26.86|26.78|26
1643105640000|2022-01-25 10:14:00|26.9|26.82|26.85|26.77|26.9|26.82|26.85|26.77|0
1643105650000|2022-01-25 10:14:10|26.86|26.78|26.86|26.78|26.86|26.78|26.86|26.78|0
1643105660000|2022-01-25 10:14:20|26.85|26.77|26.81|26.73|26.85|26.77|26.81|26.73|24
1643105670000|2022-01-25 10:14:30|26.85|26.77|26.81|26.73|26.85|26.77|26.81|26.73|22
1643105690000|2022-01-25 10:14:50|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|35
1643105700000|2022-01-25 10:15:00|26.8|26.72|26.8|26.72|26.81|26.73|26.76|26.68|7
1643105710000|2022-01-25 10:15:10|26.81|26.73|26.81|26.73|26.81|26.73|26.81|26.73|0
1643105720000|2022-01-25 10:15:20|26.76|26.68|26.8|26.72|26.8|26.72|26.76|26.68|3
1643105730000|2022-01-25 10:15:30|26.81|26.73|26.8|26.72|26.81|26.73|26.76|26.68|0
1643105740000|2022-01-25 10:15:40|26.78|26.7|26.76|26.68|26.78|26.7|26.76|26.68|0
1643105750000|2022-01-25 10:15:50|26.78|26.7|26.85|26.77|26.85|26.77|26.78|26.7|81
1643105760000|2022-01-25 10:16:00|26.86|26.78|26.81|26.73|26.86|26.78|26.81|26.73|8
1643105780000|2022-01-25 10:16:20|26.83|26.75|26.85|26.77|26.85|26.77|26.83|26.75|1
1643105790000|2022-01-25 10:16:30|26.83|26.75|26.83|26.75|26.85|26.77|26.81|26.73|9
1643105800000|2022-01-25 10:16:40|26.81|26.73|26.81|26.73|26.83|26.75|26.81|26.73|0
1643105840000|2022-01-25 10:17:20|26.8|26.72|26.8|26.72|26.8|26.72|26.78|26.7|4
1643105850000|2022-01-25 10:17:30|26.78|26.7|26.8|26.72|26.8|26.72|26.76|26.68|9
1643105860000|2022-01-25 10:17:40|26.78|26.7|26.8|26.72|26.81|26.73|26.78|26.7|0
1643105870000|2022-01-25 10:17:50|26.81|26.73|26.81|26.73|26.81|26.73|26.81|26.73|0
1643105880000|2022-01-25 10:18:00|26.85|26.77|26.86|26.78|26.86|26.78|26.81|26.73|5
1643105890000|2022-01-25 10:18:10|26.88|26.8|26.86|26.78|26.9|26.82|26.86|26.78|22
1643105900000|2022-01-25 10:18:20|26.85|26.77|26.81|26.73|26.85|26.77|26.81|26.73|11
1643105910000|2022-01-25 10:18:30|26.83|26.75|26.76|26.68|26.83|26.75|26.76|26.68|69
1643105920000|2022-01-25 10:18:40|||||||||3
1643105970000|2022-01-25 10:19:30|26.73|26.65|26.71|26.63|26.76|26.68|26.69|26.61|108
1643105990000|2022-01-25 10:19:50|26.72|26.64|26.71|26.63|26.72|26.64|26.71|26.63|0
1643106000000|2022-01-25 10:20:00|26.72|26.64|26.71|26.63|26.72|26.64|26.71|26.63|0
1643106010000|2022-01-25 10:20:10|26.72|26.64|26.72|26.64|26.72|26.64|26.71|26.63|2
1643106030000|2022-01-25 10:20:30|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1643106040000|2022-01-25 10:20:40|26.69|26.61|26.71|26.63|26.72|26.64|26.67|26.59|2
1643106050000|2022-01-25 10:20:50|26.72|26.64|26.71|26.63|26.72|26.64|26.69|26.61|1
1643106060000|2022-01-25 10:21:00|26.72|26.64|26.69|26.61|26.72|26.64|26.69|26.61|1
1643106070000|2022-01-25 10:21:10|26.67|26.59|26.72|26.64|26.72|26.64|26.67|26.59|1
1643106080000|2022-01-25 10:21:20|26.69|26.61|26.72|26.64|26.72|26.64|26.69|26.61|0
1643106100000|2022-01-25 10:21:40|26.76|26.68|26.76|26.68|26.76|26.68|26.74|26.66|26
1643106110000|2022-01-25 10:21:50|26.77|26.69|26.77|26.69|26.77|26.69|26.76|26.68|0
1643106120000|2022-01-25 10:22:00|26.76|26.68|26.76|26.68|26.77|26.69|26.76|26.68|0
1643106130000|2022-01-25 10:22:10|26.77|26.69|26.77|26.69|26.77|26.69|26.77|26.69|0
1643106140000|2022-01-25 10:22:20|26.76|26.68|26.74|26.66|26.77|26.69|26.74|26.66|6
1643106150000|2022-01-25 10:22:30|26.76|26.68|26.77|26.69|26.77|26.69|26.74|26.66|0
1643106160000|2022-01-25 10:22:40|26.74|26.66|26.77|26.69|26.77|26.69|26.74|26.66|0
1643106180000|2022-01-25 10:23:00|26.74|26.66|26.72|26.64|26.77|26.69|26.72|26.64|6
1643106190000|2022-01-25 10:23:10|26.7|26.62|26.68|26.6|26.7|26.62|26.68|26.6|2
1643106200000|2022-01-25 10:23:20|26.7|26.62|26.68|26.6|26.7|26.62|26.68|26.6|0
1643106210000|2022-01-25 10:23:30|26.7|26.62|26.72|26.64|26.72|26.64|26.7|26.62|1
1643106240000|2022-01-25 10:24:00|26.74|26.66|26.76|26.68|26.76|26.68|26.72|26.64|12
1643106250000|2022-01-25 10:24:10|26.77|26.69|26.77|26.69|26.77|26.69|26.77|26.69|0
1643106260000|2022-01-25 10:24:20|26.76|26.68|26.81|26.73|26.81|26.73|26.76|26.68|13
1643106270000|2022-01-25 10:24:30|26.79|26.71|26.81|26.73|26.81|26.73|26.79|26.71|0
1643106300000|2022-01-25 10:25:00|26.82|26.74|26.83|26.75|26.86|26.78|26.81|26.73|12
1643106310000|2022-01-25 10:25:10|26.85|26.77|26.86|26.78|26.86|26.78|26.85|26.77|0
1643106320000|2022-01-25 10:25:20|26.9|26.82|26.86|26.78|26.9|26.82|26.86|26.78|2
1643106330000|2022-01-25 10:25:30|26.85|26.77|26.86|26.78|26.86|26.78|26.85|26.77|0
1643106340000|2022-01-25 10:25:40|26.85|26.77|26.83|26.75|26.85|26.77|26.81|26.73|1
1643106350000|2022-01-25 10:25:50|26.85|26.77|26.81|26.73|26.85|26.77|26.81|26.73|0
1643106360000|2022-01-25 10:26:00|26.85|26.77|26.86|26.78|26.86|26.78|26.85|26.77|4
1643106370000|2022-01-25 10:26:10|||||||||2
1643106380000|2022-01-25 10:26:20|26.85|26.77|26.86|26.78|26.86|26.78|26.83|26.75|0
1643106390000|2022-01-25 10:26:30|26.85|26.77|26.83|26.75|26.86|26.78|26.81|26.73|3
1643106400000|2022-01-25 10:26:40|26.82|26.74|26.83|26.75|26.83|26.75|26.81|26.73|1
1643106410000|2022-01-25 10:26:50|26.85|26.77|26.81|26.73|26.85|26.77|26.81|26.73|9
1643106420000|2022-01-25 10:27:00|26.83|26.75|26.85|26.77|26.86|26.78|26.81|26.73|3
1643106430000|2022-01-25 10:27:10|26.86|26.78|26.9|26.82|26.9|26.82|26.86|26.78|5
1643106440000|2022-01-25 10:27:20|||||||||1
1643106450000|2022-01-25 10:27:30|26.88|26.8|26.9|26.82|26.9|26.82|26.88|26.8|1
1643106460000|2022-01-25 10:27:40|26.88|26.8|26.86|26.78|26.9|26.82|26.86|26.78|0
1643106470000|2022-01-25 10:27:50|26.88|26.8|26.9|26.82|26.9|26.82|26.88|26.8|0
1643106480000|2022-01-25 10:28:00|26.88|26.8|26.86|26.78|26.9|26.82|26.86|26.78|2
1643106490000|2022-01-25 10:28:10|26.88|26.8|26.9|26.82|26.9|26.82|26.86|26.78|2
1643106500000|2022-01-25 10:28:20|26.86|26.78|26.88|26.8|26.88|26.8|26.86|26.78|1
1643106510000|2022-01-25 10:28:30|26.86|26.78|26.86|26.78|26.9|26.82|26.86|26.78|3
1643106520000|2022-01-25 10:28:40|26.88|26.8|26.9|26.82|26.9|26.82|26.86|26.78|16
1643106530000|2022-01-25 10:28:50|||||||||3
1643106550000|2022-01-25 10:29:10|26.88|26.8|26.88|26.8|26.9|26.82|26.88|26.8|28
1643106560000|2022-01-25 10:29:20|26.9|26.82|26.9|26.82|26.9|26.82|26.88|26.8|2
1643106570000|2022-01-25 10:29:30|26.88|26.8|26.9|26.82|26.9|26.82|26.86|26.78|0
1643106580000|2022-01-25 10:29:40|26.88|26.8|26.86|26.78|26.9|26.82|26.86|26.78|0
1643106600000|2022-01-25 10:30:00|26.82|26.74|26.81|26.73|26.82|26.74|26.81|26.73|20
1643106610000|2022-01-25 10:30:10|26.82|26.74|26.86|26.78|26.86|26.78|26.82|26.74|0
1643106620000|2022-01-25 10:30:20|||||||||1
1643106630000|2022-01-25 10:30:30|26.9|26.82|26.86|26.78|26.9|26.82|26.86|26.78|7
1643106640000|2022-01-25 10:30:40|26.88|26.8|26.86|26.78|26.88|26.8|26.86|26.78|0
1643106660000|2022-01-25 10:31:00|26.88|26.8|26.9|26.82|26.9|26.82|26.88|26.8|0
1643106670000|2022-01-25 10:31:10|26.86|26.78|26.91|26.83|26.93|26.85|26.86|26.78|4
1643106680000|2022-01-25 10:31:20|26.93|26.85|27|26.92|27|26.92|26.91|26.83|14
1643106690000|2022-01-25 10:31:30|26.98|26.9|26.96|26.88|27|26.92|26.96|26.88|7
1643106700000|2022-01-25 10:31:40|27|26.92|27|26.92|27|26.92|26.95|26.87|5
1643106710000|2022-01-25 10:31:50|26.99|26.91|26.97|26.89|26.99|26.91|26.95|26.87|3
1643106720000|2022-01-25 10:32:00|26.95|26.87|26.95|26.87|26.95|26.87|26.93|26.85|0
1643106730000|2022-01-25 10:32:10|26.93|26.85|26.95|26.87|26.95|26.87|26.91|26.83|5
1643106740000|2022-01-25 10:32:20|||||||||1
1643106750000|2022-01-25 10:32:30|26.97|26.89|26.97|26.89|27|26.92|26.95|26.87|0
1643106760000|2022-01-25 10:32:40|26.99|26.91|26.99|26.91|26.99|26.91|26.95|26.87|0
1643106770000|2022-01-25 10:32:50|26.97|26.89|26.95|26.87|27|26.92|26.95|26.87|6
1643106780000|2022-01-25 10:33:00|||||||||3
1643106830000|2022-01-25 10:33:50|26.91|26.83|26.95|26.87|26.95|26.87|26.91|26.83|29
1643106840000|2022-01-25 10:34:00|26.93|26.85|26.95|26.87|26.95|26.87|26.93|26.85|2
1643106880000|2022-01-25 10:34:40|26.99|26.91|27|26.92|27.01|26.93|26.99|26.91|95
1643106900000|2022-01-25 10:35:00|27.01|26.93|27|26.92|27.01|26.93|26.99|26.91|0
1643106910000|2022-01-25 10:35:10|27.01|26.93|27|26.92|27.04|26.96|27|26.92|3
1643106920000|2022-01-25 10:35:20|27.04|26.96|27.05|26.97|27.05|26.97|27.01|26.93|12
1643106930000|2022-01-25 10:35:30|27.04|26.96|27.1|27.02|27.13|27.05|27.04|26.96|126
1643106940000|2022-01-25 10:35:40|27.13|27.05|27.08|27|27.13|27.05|27.08|27|0
1643106970000|2022-01-25 10:36:10|27.12|27.04|27.08|27|27.12|27.04|27.08|27|0
1643106980000|2022-01-25 10:36:20|||||||||21
1643106990000|2022-01-25 10:36:30|27.1|27.02|27.12|27.04|27.12|27.04|27.08|27|13
1643107000000|2022-01-25 10:36:40|27.08|27|27.12|27.04|27.13|27.05|27.08|27|7
1643107010000|2022-01-25 10:36:50|27.13|27.05|27.13|27.05|27.15|27.07|27.13|27.05|4
1643107020000|2022-01-25 10:37:00|27.12|27.04|27.13|27.05|27.13|27.05|27.12|27.04|0
1643107030000|2022-01-25 10:37:10|27.14|27.06|27.13|27.05|27.17|27.09|27.13|27.05|26
1643107040000|2022-01-25 10:37:20|27.17|27.09|27.15|27.07|27.17|27.09|27.13|27.05|1
1643107050000|2022-01-25 10:37:30|27.17|27.09|27.17|27.09|27.17|27.09|27.13|27.05|1
1643107060000|2022-01-25 10:37:40|27.19|27.11|27.19|27.11|27.21|27.13|27.17|27.09|105
1643107070000|2022-01-25 10:37:50|27.21|27.13|27.19|27.11|27.21|27.13|27.17|27.09|7
1643107080000|2022-01-25 10:38:00|27.17|27.09|27.17|27.09|27.19|27.11|27.17|27.09|0
1643107100000|2022-01-25 10:38:20|27.19|27.11|27.17|27.09|27.19|27.11|27.17|27.09|1
1643107110000|2022-01-25 10:38:30|27.19|27.11|27.21|27.13|27.21|27.13|27.19|27.11|0
1643107120000|2022-01-25 10:38:40|27.22|27.14|27.22|27.14|27.24|27.16|27.21|27.13|22
1643107130000|2022-01-25 10:38:50|27.24|27.16|27.26|27.18|27.26|27.18|27.24|27.16|0
1643107140000|2022-01-25 10:39:00|27.28|27.2|27.31|27.23|27.31|27.23|27.28|27.2|17
1643107150000|2022-01-25 10:39:10|27.3|27.22|27.26|27.18|27.3|27.22|27.26|27.18|13
1643107160000|2022-01-25 10:39:20|27.22|27.14|27.26|27.18|27.27|27.19|27.22|27.14|88
1643107190000|2022-01-25 10:39:50|27.24|27.16|27.26|27.18|27.26|27.18|27.24|27.16|2
1643107200000|2022-01-25 10:40:00|27.24|27.16|27.26|27.18|27.26|27.18|27.24|27.16|2
1643107210000|2022-01-25 10:40:10|27.22|27.14|27.26|27.18|27.26|27.18|27.22|27.14|43
1643107230000|2022-01-25 10:40:30|||||||||6
1643107240000|2022-01-25 10:40:40|27.22|27.14|27.24|27.16|27.26|27.18|27.22|27.14|6
1643107250000|2022-01-25 10:40:50|27.26|27.18|27.21|27.13|27.26|27.18|27.21|27.13|2
1643107260000|2022-01-25 10:41:00|27.24|27.16|27.26|27.18|27.26|27.18|27.22|27.14|4
1643107270000|2022-01-25 10:41:10|27.24|27.16|27.22|27.14|27.26|27.18|27.22|27.14|1
1643107280000|2022-01-25 10:41:20|27.24|27.16|27.24|27.16|27.26|27.18|27.22|27.14|0
1643107290000|2022-01-25 10:41:30|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|0
1643107300000|2022-01-25 10:41:40|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|0
1643107320000|2022-01-25 10:42:00|27.22|27.14|27.19|27.11|27.22|27.14|27.17|27.09|15
1643107330000|2022-01-25 10:42:10|27.21|27.13|27.21|27.13|27.21|27.13|27.17|27.09|0
1643107340000|2022-01-25 10:42:20|27.22|27.14|27.26|27.18|27.26|27.18|27.22|27.14|6
1643107350000|2022-01-25 10:42:30|27.29|27.21|27.31|27.23|27.31|27.23|27.29|27.21|2
1643107370000|2022-01-25 10:42:50|27.29|27.21|27.31|27.23|27.31|27.23|27.26|27.18|3
1643107380000|2022-01-25 10:43:00|27.3|27.22|27.28|27.2|27.31|27.23|27.28|27.2|9
1643107390000|2022-01-25 10:43:10|27.26|27.18|27.26|27.18|27.28|27.2|27.26|27.18|0
1643107400000|2022-01-25 10:43:20|27.28|27.2|27.31|27.23|27.31|27.23|27.28|27.2|0
1643107420000|2022-01-25 10:43:40|27.27|27.19|27.31|27.23|27.31|27.23|27.27|27.19|0
1643107450000|2022-01-25 10:44:10|27.3|27.22|27.31|27.23|27.31|27.23|27.28|27.2|54
1643107460000|2022-01-25 10:44:20|27.3|27.22|27.26|27.18|27.3|27.22|27.26|27.18|9
1643107470000|2022-01-25 10:44:30|27.28|27.2|27.31|27.23|27.31|27.23|27.26|27.18|28
1643107480000|2022-01-25 10:44:40|27.26|27.18|27.26|27.18|27.3|27.22|27.26|27.18|2
1643107490000|2022-01-25 10:44:50|27.27|27.19|27.31|27.23|27.31|27.23|27.26|27.18|0
1643107500000|2022-01-25 10:45:00|27.32|27.24|27.31|27.23|27.34|27.26|27.31|27.23|11
1643107520000|2022-01-25 10:45:20|27.28|27.2|27.28|27.2|27.31|27.23|27.28|27.2|7
1643107530000|2022-01-25 10:45:30|27.3|27.22|27.26|27.18|27.31|27.23|27.26|27.18|53
1643107540000|2022-01-25 10:45:40|27.28|27.2|27.26|27.18|27.28|27.2|27.26|27.18|0
1643107550000|2022-01-25 10:45:50|27.28|27.2|27.26|27.18|27.28|27.2|27.26|27.18|2
1643107570000|2022-01-25 10:46:10|27.28|27.2|27.31|27.23|27.31|27.23|27.28|27.2|7
1643107580000|2022-01-25 10:46:20|27.3|27.22|27.28|27.2|27.3|27.22|27.28|27.2|1
1643107590000|2022-01-25 10:46:30|27.29|27.21|27.31|27.23|27.31|27.23|27.29|27.21|0
1643107600000|2022-01-25 10:46:40|27.28|27.2|27.31|27.23|27.31|27.23|27.26|27.18|1
1643107610000|2022-01-25 10:46:50|27.32|27.24|27.36|27.28|27.36|27.28|27.32|27.24|22
1643107620000|2022-01-25 10:47:00|27.35|27.27|27.36|27.28|27.36|27.28|27.35|27.27|0
1643107630000|2022-01-25 10:47:10|27.37|27.29|27.37|27.29|27.39|27.31|27.36|27.28|18
1643107640000|2022-01-25 10:47:20|27.36|27.28|27.39|27.31|27.39|27.31|27.36|27.28|2
1643107650000|2022-01-25 10:47:30|27.37|27.29|27.36|27.28|27.39|27.31|27.36|27.28|52
1643107660000|2022-01-25 10:47:40|27.37|27.29|27.39|27.31|27.39|27.31|27.36|27.28|11
1643107670000|2022-01-25 10:47:50|27.37|27.29|27.36|27.28|27.39|27.31|27.36|27.28|15
1643107680000|2022-01-25 10:48:00|27.35|27.27|27.35|27.27|27.37|27.29|27.31|27.23|2
1643107690000|2022-01-25 10:48:10|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|0
1643107700000|2022-01-25 10:48:20|27.35|27.27|27.4|27.32|27.42|27.34|27.35|27.27|31
1643107710000|2022-01-25 10:48:30|27.39|27.31|27.39|27.31|27.4|27.32|27.39|27.31|0
1643107720000|2022-01-25 10:48:40|27.4|27.32|27.39|27.31|27.4|27.32|27.39|27.31|0
1643107730000|2022-01-25 10:48:50|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|12
1643107740000|2022-01-25 10:49:00|27.35|27.27|27.39|27.31|27.4|27.32|27.35|27.27|0
1643107750000|2022-01-25 10:49:10|27.4|27.32|27.39|27.31|27.4|27.32|27.39|27.31|7
1643107760000|2022-01-25 10:49:20|27.42|27.34|27.44|27.36|27.44|27.36|27.39|27.31|5
1643107770000|2022-01-25 10:49:30|27.42|27.34|27.44|27.36|27.44|27.36|27.42|27.34|6
1643107790000|2022-01-25 10:49:50|27.48|27.4|27.44|27.36|27.48|27.4|27.44|27.36|45
1643107810000|2022-01-25 10:50:10|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|2
1643107830000|2022-01-25 10:50:30|27.43|27.35|27.44|27.36|27.44|27.36|27.39|27.31|9
1643107840000|2022-01-25 10:50:40|27.41|27.33|27.39|27.31|27.44|27.36|27.39|27.31|3
1643107860000|2022-01-25 10:51:00|27.37|27.29|27.35|27.27|27.39|27.31|27.34|27.26|5
1643107870000|2022-01-25 10:51:10|27.37|27.29|27.36|27.28|27.39|27.31|27.34|27.26|7
1643107880000|2022-01-25 10:51:20|27.37|27.29|27.39|27.31|27.39|27.31|27.34|27.26|6
1643107910000|2022-01-25 10:51:50|27.41|27.33|27.44|27.36|27.44|27.36|27.39|27.31|24
1643107920000|2022-01-25 10:52:00|27.43|27.35|27.44|27.36|27.44|27.36|27.39|27.31|9
1643107940000|2022-01-25 10:52:20|27.46|27.38|27.44|27.36|27.48|27.4|27.44|27.36|7
1643107950000|2022-01-25 10:52:30|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|0
1643107960000|2022-01-25 10:52:40|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|4
1643107970000|2022-01-25 10:52:50|27.39|27.31|27.39|27.31|27.41|27.33|27.39|27.31|0
1643107980000|2022-01-25 10:53:00|27.41|27.33|27.38|27.3|27.41|27.33|27.38|27.3|0
1643108000000|2022-01-25 10:53:20|27.34|27.26|27.34|27.26|27.38|27.3|27.34|27.26|96
1643108020000|2022-01-25 10:53:40|||||||||1
1643108030000|2022-01-25 10:53:50|27.31|27.23|27.29|27.21|27.31|27.23|27.29|27.21|2
1643108040000|2022-01-25 10:54:00|27.31|27.23|27.29|27.21|27.31|27.23|27.29|27.21|0
1643108060000|2022-01-25 10:54:20|27.31|27.23|27.31|27.23|27.34|27.26|27.31|27.23|9
1643108070000|2022-01-25 10:54:30|27.33|27.25|27.34|27.26|27.34|27.26|27.33|27.25|0
1643108080000|2022-01-25 10:54:40|27.39|27.31|27.38|27.3|27.39|27.31|27.38|27.3|20
1643108090000|2022-01-25 10:54:50|27.39|27.31|27.39|27.31|27.39|27.31|27.38|27.3|0
1643108100000|2022-01-25 10:55:00|27.38|27.3|27.39|27.31|27.4|27.32|27.38|27.3|0
1643108110000|2022-01-25 10:55:10|27.41|27.33|27.39|27.31|27.43|27.35|27.39|27.31|6
1643108130000|2022-01-25 10:55:30|27.41|27.33|27.39|27.31|27.43|27.35|27.39|27.31|5
1643108140000|2022-01-25 10:55:40|27.43|27.35|27.43|27.35|27.43|27.35|27.41|27.33|42
1643108150000|2022-01-25 10:55:50|27.44|27.36|27.46|27.38|27.46|27.38|27.43|27.35|3
1643108160000|2022-01-25 10:56:00|27.44|27.36|27.48|27.4|27.48|27.4|27.44|27.36|0
1643108170000|2022-01-25 10:56:10|27.46|27.38|27.46|27.38|27.48|27.4|27.44|27.36|1
1643108180000|2022-01-25 10:56:20|27.48|27.4|27.48|27.4|27.48|27.4|27.46|27.38|0
1643108190000|2022-01-25 10:56:30|27.46|27.38|27.44|27.36|27.48|27.4|27.43|27.35|0
1643108200000|2022-01-25 10:56:40|27.43|27.35|27.43|27.35|27.44|27.36|27.43|27.35|0
1643108210000|2022-01-25 10:56:50|27.41|27.33|27.39|27.31|27.43|27.35|27.39|27.31|2
1643108220000|2022-01-25 10:57:00|27.38|27.3|27.43|27.35|27.43|27.35|27.38|27.3|1
1643108230000|2022-01-25 10:57:10|27.41|27.33|27.39|27.31|27.43|27.35|27.39|27.31|0
1643108240000|2022-01-25 10:57:20|27.41|27.33|27.34|27.26|27.41|27.33|27.34|27.26|1
1643108250000|2022-01-25 10:57:30|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|2
1643108260000|2022-01-25 10:57:40|27.38|27.3|27.39|27.31|27.39|27.31|27.38|27.3|0
1643108280000|2022-01-25 10:58:00|27.36|27.28|27.39|27.31|27.39|27.31|27.34|27.26|5
1643108300000|2022-01-25 10:58:20|27.41|27.33|27.39|27.31|27.41|27.33|27.39|27.31|7
1643108310000|2022-01-25 10:58:30|27.41|27.33|27.48|27.4|27.48|27.4|27.39|27.31|3
1643108320000|2022-01-25 10:58:40|27.46|27.38|27.48|27.4|27.48|27.4|27.44|27.36|1
1643108330000|2022-01-25 10:58:50|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|0
1643108340000|2022-01-25 10:59:00|27.43|27.35|27.44|27.36|27.44|27.36|27.43|27.35|0
1643108350000|2022-01-25 10:59:10|27.45|27.37|27.48|27.4|27.48|27.4|27.45|27.37|5
1643108360000|2022-01-25 10:59:20|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|6
1643108370000|2022-01-25 10:59:30|27.45|27.37|27.43|27.35|27.45|27.37|27.43|27.35|0
1643108380000|2022-01-25 10:59:40|27.44|27.36|27.44|27.36|27.44|27.36|27.43|27.35|0
1643108390000|2022-01-25 10:59:50|27.43|27.35|27.43|27.35|27.44|27.36|27.43|27.35|0
1643108400000|2022-01-25 11:00:00|27.44|27.36|27.48|27.4|27.48|27.4|27.44|27.36|1
1643108410000|2022-01-25 11:00:10|27.52|27.44|27.51|27.43|27.52|27.44|27.48|27.4|44
1643108420000|2022-01-25 11:00:20|27.5|27.42|27.48|27.4|27.53|27.45|27.48|27.4|2
1643108430000|2022-01-25 11:00:30|27.49|27.41|27.49|27.41|27.49|27.41|27.48|27.4|0
1643108440000|2022-01-25 11:00:40|27.5|27.42|27.48|27.4|27.53|27.45|27.48|27.4|2
1643108450000|2022-01-25 11:00:50|27.49|27.41|27.48|27.4|27.49|27.41|27.48|27.4|0
1643108460000|2022-01-25 11:01:00|27.49|27.41|27.49|27.41|27.51|27.43|27.48|27.4|44
1643108470000|2022-01-25 11:01:10|27.48|27.4|27.49|27.41|27.49|27.41|27.48|27.4|0
1643108480000|2022-01-25 11:01:20|27.48|27.4|27.49|27.41|27.49|27.41|27.48|27.4|0
1643108490000|2022-01-25 11:01:30|27.48|27.4|27.43|27.35|27.48|27.4|27.43|27.35|51
1643108500000|2022-01-25 11:01:40|27.44|27.36|27.43|27.35|27.44|27.36|27.43|27.35|0
1643108510000|2022-01-25 11:01:50|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1643108520000|2022-01-25 11:02:00|27.43|27.35|27.39|27.31|27.43|27.35|27.39|27.31|24
1643108530000|2022-01-25 11:02:10|27.41|27.33|27.35|27.27|27.41|27.33|27.35|27.27|12
1643108540000|2022-01-25 11:02:20|27.34|27.26|27.3|27.22|27.34|27.26|27.3|27.22|14
1643108550000|2022-01-25 11:02:30|27.29|27.21|27.29|27.21|27.29|27.21|27.27|27.19|14
1643108570000|2022-01-25 11:02:50|27.3|27.22|27.34|27.26|27.34|27.26|27.3|27.22|8
1643108580000|2022-01-25 11:03:00|27.32|27.24|27.32|27.24|27.32|27.24|27.29|27.21|4
1643108590000|2022-01-25 11:03:10|27.34|27.26|27.34|27.26|27.34|27.26|27.31|27.23|0
1643108600000|2022-01-25 11:03:20|27.31|27.23|27.3|27.22|27.31|27.23|27.29|27.21|3
1643108610000|2022-01-25 11:03:30|27.29|27.21|27.27|27.19|27.29|27.21|27.27|27.19|2
1643108620000|2022-01-25 11:03:40|27.29|27.21|27.29|27.21|27.29|27.21|27.27|27.19|0
1643108630000|2022-01-25 11:03:50|27.27|27.19|27.27|27.19|27.29|27.21|27.26|27.18|7
1643108640000|2022-01-25 11:04:00|27.26|27.18|27.26|27.18|27.29|27.21|27.26|27.18|6
1643108650000|2022-01-25 11:04:10|27.25|27.17|27.25|27.17|27.25|27.17|27.21|27.13|6
1643108660000|2022-01-25 11:04:20|27.22|27.14|27.21|27.13|27.24|27.16|27.21|27.13|6
1643108670000|2022-01-25 11:04:30|27.24|27.16|27.21|27.13|27.24|27.16|27.21|27.13|6
1643108690000|2022-01-25 11:04:50|27.22|27.14|27.21|27.13|27.22|27.14|27.21|27.13|0
1643108710000|2022-01-25 11:05:10|27.23|27.15|27.23|27.15|27.23|27.15|27.21|27.13|1
1643108720000|2022-01-25 11:05:20|27.21|27.13|27.21|27.13|27.23|27.15|27.21|27.13|0
1643108740000|2022-01-25 11:05:40|||||||||64
1643108780000|2022-01-25 11:06:20|27.22|27.14|27.21|27.13|27.25|27.17|27.21|27.13|2
1643108790000|2022-01-25 11:06:30|27.23|27.15|27.21|27.13|27.25|27.17|27.21|27.13|9
1643108800000|2022-01-25 11:06:40|27.23|27.15|27.25|27.17|27.25|27.17|27.21|27.13|0
1643108810000|2022-01-25 11:06:50|27.23|27.15|27.21|27.13|27.23|27.15|27.21|27.13|0
1643108840000|2022-01-25 11:07:20|27.25|27.17|27.29|27.21|27.29|27.21|27.25|27.17|4
1643108850000|2022-01-25 11:07:30|27.3|27.22|27.3|27.22|27.31|27.23|27.29|27.21|0
1643108860000|2022-01-25 11:07:40|27.29|27.21|27.26|27.18|27.29|27.21|27.26|27.18|22
1643108880000|2022-01-25 11:08:00|27.25|27.17|27.26|27.18|27.26|27.18|27.25|27.17|37
1643108900000|2022-01-25 11:08:20|27.27|27.19|27.29|27.21|27.3|27.22|27.26|27.18|4
1643108910000|2022-01-25 11:08:30|27.3|27.22|27.3|27.22|27.31|27.23|27.3|27.22|0
1643108930000|2022-01-25 11:08:50|27.27|27.19|27.29|27.21|27.29|27.21|27.26|27.18|24
1643108940000|2022-01-25 11:09:00|27.27|27.19|27.21|27.13|27.27|27.19|27.21|27.13|7
1643108970000|2022-01-25 11:09:30|27.18|27.1|27.21|27.13|27.21|27.13|27.18|27.1|60
1643108980000|2022-01-25 11:09:40|27.18|27.1|27.17|27.09|27.18|27.1|27.16|27.08|7
1643108990000|2022-01-25 11:09:50|27.16|27.08|27.17|27.09|27.17|27.09|27.16|27.08|0
1643109000000|2022-01-25 11:10:00|27.2|27.12|27.21|27.13|27.22|27.14|27.2|27.12|6
1643109010000|2022-01-25 11:10:10|27.22|27.14|27.24|27.16|27.24|27.16|27.21|27.13|5
1643109020000|2022-01-25 11:10:20|27.25|27.17|27.25|27.17|27.25|27.17|27.24|27.16|2
1643109030000|2022-01-25 11:10:30|27.24|27.16|27.21|27.13|27.25|27.17|27.21|27.13|2
1643109060000|2022-01-25 11:11:00|27.19|27.11|27.16|27.08|27.19|27.11|27.16|27.08|7
1643109070000|2022-01-25 11:11:10|27.19|27.11|27.16|27.08|27.19|27.11|27.16|27.08|13
1643109080000|2022-01-25 11:11:20|27.17|27.09|27.17|27.09|27.19|27.11|27.16|27.08|18
1643109090000|2022-01-25 11:11:30|27.19|27.11|27.19|27.11|27.19|27.11|27.16|27.08|13
1643109110000|2022-01-25 11:11:50|27.21|27.13|27.2|27.12|27.21|27.13|27.19|27.11|0
1643109120000|2022-01-25 11:12:00|27.21|27.13|27.2|27.12|27.21|27.13|27.19|27.11|1
1643109130000|2022-01-25 11:12:10|27.21|27.13|27.21|27.13|27.21|27.13|27.19|27.11|0
1643109140000|2022-01-25 11:12:20|27.2|27.12|27.21|27.13|27.24|27.16|27.2|27.12|46
1643109150000|2022-01-25 11:12:30|27.24|27.16|27.24|27.16|27.24|27.16|27.21|27.13|21
1643109160000|2022-01-25 11:12:40|27.21|27.13|27.21|27.13|27.22|27.14|27.21|27.13|4
1643109170000|2022-01-25 11:12:50|27.2|27.12|27.17|27.09|27.2|27.12|27.16|27.08|13
1643109180000|2022-01-25 11:13:00|27.19|27.11|27.19|27.11|27.2|27.12|27.19|27.11|6
1643109190000|2022-01-25 11:13:10|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|0
1643109200000|2022-01-25 11:13:20|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|0
1643109220000|2022-01-25 11:13:40|27.24|27.16|27.21|27.13|27.24|27.16|27.21|27.13|4
1643109240000|2022-01-25 11:14:00|27.2|27.12|27.2|27.12|27.21|27.13|27.2|27.12|0
1643109250000|2022-01-25 11:14:10|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|0
1643109260000|2022-01-25 11:14:20|27.19|27.11|27.19|27.11|27.19|27.11|27.16|27.08|61
1643109270000|2022-01-25 11:14:30|27.16|27.08|27.19|27.11|27.19|27.11|27.16|27.08|2
1643109280000|2022-01-25 11:14:40|27.17|27.09|27.16|27.08|27.19|27.11|27.16|27.08|3
1643109310000|2022-01-25 11:15:10|27.12|27.04|27.11|27.03|27.12|27.04|27.11|27.03|70
1643109320000|2022-01-25 11:15:20|27.06|26.98|27.07|26.99|27.1|27.02|27.06|26.98|133
1643109330000|2022-01-25 11:15:30|27.06|26.98|27.06|26.98|27.11|27.03|27.06|26.98|7
1643109340000|2022-01-25 11:15:40|27.07|26.99|27.06|26.98|27.09|27.01|27.06|26.98|5
1643109350000|2022-01-25 11:15:50|27.07|26.99|27.11|27.03|27.11|27.03|27.07|26.99|13
1643109360000|2022-01-25 11:16:00|27.12|27.04|27.11|27.03|27.14|27.06|27.11|27.03|17
1643109370000|2022-01-25 11:16:10|27.12|27.04|27.11|27.03|27.12|27.04|27.11|27.03|1
1643109390000|2022-01-25 11:16:30|27.12|27.04|27.14|27.06|27.14|27.06|27.11|27.03|1
1643109400000|2022-01-25 11:16:40|27.15|27.07|27.19|27.11|27.19|27.11|27.11|27.03|23
1643109410000|2022-01-25 11:16:50|27.17|27.09|27.17|27.09|27.17|27.09|27.16|27.08|1
1643109420000|2022-01-25 11:17:00|27.19|27.11|27.19|27.11|27.19|27.11|27.16|27.08|7
1643109440000|2022-01-25 11:17:20|27.16|27.08|27.19|27.11|27.19|27.11|27.16|27.08|4
1643109450000|2022-01-25 11:17:30|27.17|27.09|27.19|27.11|27.19|27.11|27.17|27.09|3
1643109480000|2022-01-25 11:18:00|27.17|27.09|27.16|27.08|27.17|27.09|27.16|27.08|4
1643109490000|2022-01-25 11:18:10|27.17|27.09|27.19|27.11|27.19|27.11|27.17|27.09|1
1643109500000|2022-01-25 11:18:20|27.17|27.09|27.17|27.09|27.17|27.09|27.16|27.08|2
1643109510000|2022-01-25 11:18:30|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|1
1643109540000|2022-01-25 11:19:00|27.21|27.13|27.24|27.16|27.24|27.16|27.19|27.11|62
1643109550000|2022-01-25 11:19:10|27.26|27.18|27.28|27.2|27.28|27.2|27.26|27.18|24
1643109560000|2022-01-25 11:19:20|27.29|27.21|27.29|27.21|27.31|27.23|27.29|27.21|142
1643109570000|2022-01-25 11:19:30|27.31|27.23|27.33|27.25|27.34|27.26|27.29|27.21|19
1643109580000|2022-01-25 11:19:40|27.34|27.26|27.36|27.28|27.36|27.28|27.34|27.26|6
1643109590000|2022-01-25 11:19:50|27.34|27.26|27.36|27.28|27.38|27.3|27.34|27.26|3
1643109600000|2022-01-25 11:20:00|27.34|27.26|27.33|27.25|27.34|27.26|27.33|27.25|0
1643109640000|2022-01-25 11:20:40|27.37|27.29|27.37|27.29|27.37|27.29|27.33|27.25|56
1643109650000|2022-01-25 11:20:50|27.35|27.27|27.35|27.27|27.37|27.29|27.33|27.25|24
1643109660000|2022-01-25 11:21:00|27.37|27.29|27.33|27.25|27.37|27.29|27.33|27.25|1
1643109670000|2022-01-25 11:21:10|27.32|27.24|27.32|27.24|27.33|27.25|27.3|27.22|11
1643109690000|2022-01-25 11:21:30|27.33|27.25|27.32|27.24|27.33|27.25|27.32|27.24|0
1643109720000|2022-01-25 11:22:00|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|81
1643109730000|2022-01-25 11:22:10|27.32|27.24|27.3|27.22|27.32|27.24|27.3|27.22|6
1643109740000|2022-01-25 11:22:20|27.32|27.24|27.28|27.2|27.33|27.25|27.28|27.2|20
1643109750000|2022-01-25 11:22:30|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|80
1643109760000|2022-01-25 11:22:40|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|54
1643109770000|2022-01-25 11:22:50|27.28|27.2|27.32|27.24|27.32|27.24|27.28|27.2|63
1643109780000|2022-01-25 11:23:00|27.3|27.22|27.28|27.2|27.3|27.22|27.28|27.2|3
1643109790000|2022-01-25 11:23:10|27.32|27.24|27.32|27.24|27.32|27.24|27.28|27.2|4
1643109800000|2022-01-25 11:23:20|27.3|27.22|27.32|27.24|27.32|27.24|27.3|27.22|0
1643109810000|2022-01-25 11:23:30|||||||||1
1643109820000|2022-01-25 11:23:40|27.33|27.25|27.37|27.29|27.37|27.29|27.33|27.25|25
1643109830000|2022-01-25 11:23:50|27.4|27.32|27.38|27.3|27.42|27.34|27.38|27.3|123
1643109840000|2022-01-25 11:24:00|27.37|27.29|27.35|27.27|27.37|27.29|27.35|27.27|2
1643109850000|2022-01-25 11:24:10|27.33|27.25|27.37|27.29|27.37|27.29|27.33|27.25|3
1643109860000|2022-01-25 11:24:20|27.35|27.27|27.37|27.29|27.37|27.29|27.35|27.27|0
1643109870000|2022-01-25 11:24:30|27.35|27.27|27.37|27.29|27.37|27.29|27.33|27.25|1
1643109880000|2022-01-25 11:24:40|27.35|27.27|27.33|27.25|27.37|27.29|27.33|27.25|0
1643109900000|2022-01-25 11:25:00|27.35|27.27|27.33|27.25|27.35|27.27|27.33|27.25|0
1643109930000|2022-01-25 11:25:30|27.31|27.23|27.33|27.25|27.33|27.25|27.31|27.23|105
1643109940000|2022-01-25 11:25:40|27.31|27.23|27.31|27.23|27.33|27.25|27.31|27.23|29
1643109950000|2022-01-25 11:25:50|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1643109960000|2022-01-25 11:26:00|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|2
1643109970000|2022-01-25 11:26:10|27.38|27.3|27.37|27.29|27.38|27.3|27.33|27.25|5
1643109980000|2022-01-25 11:26:20|27.35|27.27|27.37|27.29|27.37|27.29|27.33|27.25|4
1643109990000|2022-01-25 11:26:30|27.35|27.27|27.33|27.25|27.37|27.29|27.33|27.25|6
1643110000000|2022-01-25 11:26:40|27.37|27.29|27.28|27.2|27.37|27.29|27.28|27.2|23
1643110010000|2022-01-25 11:26:50|27.3|27.22|27.28|27.2|27.3|27.22|27.28|27.2|2
1643110020000|2022-01-25 11:27:00|27.3|27.22|27.28|27.2|27.32|27.24|27.28|27.2|9
1643110030000|2022-01-25 11:27:10|27.32|27.24|27.33|27.25|27.33|27.25|27.32|27.24|3
1643110050000|2022-01-25 11:27:30|27.35|27.27|27.33|27.25|27.35|27.27|27.33|27.25|3
1643110060000|2022-01-25 11:27:40|27.35|27.27|27.33|27.25|27.37|27.29|27.33|27.25|7
1643110070000|2022-01-25 11:27:50|27.35|27.27|27.35|27.27|27.35|27.27|27.33|27.25|2
1643110080000|2022-01-25 11:28:00|27.33|27.25|27.33|27.25|27.35|27.27|27.33|27.25|0
1643110110000|2022-01-25 11:28:30|27.29|27.21|27.33|27.25|27.33|27.25|27.29|27.21|32
1643110120000|2022-01-25 11:28:40|27.29|27.21|27.33|27.25|27.33|27.25|27.29|27.21|142
1643110140000|2022-01-25 11:29:00|27.31|27.23|27.28|27.2|27.33|27.25|27.28|27.2|3
1643110170000|2022-01-25 11:29:30|27.3|27.22|27.28|27.2|27.3|27.22|27.28|27.2|6
1643110190000|2022-01-25 11:29:50|27.3|27.22|27.28|27.2|27.32|27.24|27.28|27.2|5
1643110200000|2022-01-25 11:30:00|27.32|27.24|27.33|27.25|27.33|27.25|27.32|27.24|2
1643110230000|2022-01-25 11:30:30|27.35|27.27|27.33|27.25|27.35|27.27|27.33|27.25|16
1643110250000|2022-01-25 11:30:50|27.31|27.23|27.33|27.25|27.33|27.25|27.31|27.23|18
1643110260000|2022-01-25 11:31:00|27.29|27.21|27.28|27.2|27.29|27.21|27.24|27.16|32
1643110270000|2022-01-25 11:31:10|27.29|27.21|27.29|27.21|27.31|27.23|27.28|27.2|0
1643110280000|2022-01-25 11:31:20|27.3|27.22|27.33|27.25|27.33|27.25|27.29|27.21|2
1643110290000|2022-01-25 11:31:30|27.34|27.26|27.47|27.39|27.47|27.39|27.33|27.25|164
1643110300000|2022-01-25 11:31:40|27.45|27.37|27.47|27.39|27.47|27.39|27.43|27.35|79
1643110320000|2022-01-25 11:32:00|27.45|27.37|27.47|27.39|27.47|27.39|27.45|27.37|1
1643110350000|2022-01-25 11:32:30|||||||||9
1643110380000|2022-01-25 11:33:00|27.45|27.37|27.42|27.34|27.45|27.37|27.42|27.34|43
1643110390000|2022-01-25 11:33:10|||||||||84
1643110400000|2022-01-25 11:33:20|27.4|27.32|27.37|27.29|27.42|27.34|27.33|27.25|92
1643110410000|2022-01-25 11:33:30|27.33|27.25|27.37|27.29|27.37|27.29|27.33|27.25|105
1643110430000|2022-01-25 11:33:50|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1643110440000|2022-01-25 11:34:00|27.4|27.32|27.42|27.34|27.42|27.34|27.37|27.29|10
1643110450000|2022-01-25 11:34:10|27.38|27.3|27.42|27.34|27.42|27.34|27.38|27.3|48
1643110460000|2022-01-25 11:34:20|27.47|27.39|27.46|27.38|27.47|27.39|27.42|27.34|14
1643110470000|2022-01-25 11:34:30|27.42|27.34|27.47|27.39|27.47|27.39|27.42|27.34|53
1643110480000|2022-01-25 11:34:40|27.44|27.36|27.44|27.36|27.46|27.38|27.42|27.34|15
1643110490000|2022-01-25 11:34:50|27.42|27.34|27.42|27.34|27.44|27.36|27.42|27.34|2
1643110510000|2022-01-25 11:35:10|27.4|27.32|27.4|27.32|27.4|27.32|27.38|27.3|1
1643110520000|2022-01-25 11:35:20|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|0
1643110570000|2022-01-25 11:36:10|27.4|27.32|27.37|27.29|27.4|27.32|27.37|27.29|0
1643110630000|2022-01-25 11:37:10|27.33|27.25|27.33|27.25|27.33|27.25|27.32|27.24|22
1643110640000|2022-01-25 11:37:20|27.32|27.24|27.32|27.24|27.32|27.24|27.28|27.2|0
1643110650000|2022-01-25 11:37:30|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|81
1643110660000|2022-01-25 11:37:40|27.35|27.27|27.33|27.25|27.35|27.27|27.33|27.25|2
1643110670000|2022-01-25 11:37:50|27.37|27.29|27.37|27.29|27.37|27.29|27.33|27.25|4
1643110680000|2022-01-25 11:38:00|27.35|27.27|27.37|27.29|27.37|27.29|27.33|27.25|0
1643110690000|2022-01-25 11:38:10|27.33|27.25|27.35|27.27|27.35|27.27|27.33|27.25|38
1643110700000|2022-01-25 11:38:20|27.37|27.29|27.33|27.25|27.37|27.29|27.33|27.25|0
1643110710000|2022-01-25 11:38:30|27.35|27.27|27.35|27.27|27.35|27.27|27.33|27.25|0
1643110720000|2022-01-25 11:38:40|27.37|27.29|27.42|27.34|27.42|27.34|27.37|27.29|10
1643110730000|2022-01-25 11:38:50|27.43|27.35|27.43|27.35|27.46|27.38|27.43|27.35|2
1643110740000|2022-01-25 11:39:00|27.42|27.34|27.45|27.37|27.46|27.38|27.42|27.34|171
1643110750000|2022-01-25 11:39:10|27.46|27.38|27.46|27.38|27.46|27.38|27.42|27.34|1
1643110760000|2022-01-25 11:39:20|27.45|27.37|27.46|27.38|27.46|27.38|27.45|27.37|0
1643110780000|2022-01-25 11:39:40|27.5|27.42|27.5|27.42|27.5|27.42|27.47|27.39|74
1643110790000|2022-01-25 11:39:50|27.51|27.43|27.55|27.47|27.55|27.47|27.5|27.42|77
1643110800000|2022-01-25 11:40:00|27.5|27.42|27.55|27.47|27.55|27.47|27.5|27.42|48
1643110810000|2022-01-25 11:40:10|27.53|27.45|27.52|27.44|27.55|27.47|27.52|27.44|6
1643110820000|2022-01-25 11:40:20|27.53|27.45|27.55|27.47|27.55|27.47|27.52|27.44|35
1643110830000|2022-01-25 11:40:30|27.53|27.45|27.58|27.5|27.58|27.5|27.53|27.45|24
1643110840000|2022-01-25 11:40:40|27.6|27.52|27.55|27.47|27.6|27.52|27.55|27.47|7
1643110850000|2022-01-25 11:40:50|27.56|27.48|27.58|27.5|27.58|27.5|27.55|27.47|9
1643110860000|2022-01-25 11:41:00|27.6|27.52|27.64|27.56|27.65|27.57|27.58|27.5|40
1643110870000|2022-01-25 11:41:10|27.62|27.54|27.65|27.57|27.65|27.57|27.62|27.54|0
1643110880000|2022-01-25 11:41:20|27.64|27.56|27.65|27.57|27.65|27.57|27.64|27.56|0
1643110890000|2022-01-25 11:41:30|27.64|27.56|27.64|27.56|27.65|27.57|27.64|27.56|0
1643110900000|2022-01-25 11:41:40|27.65|27.57|27.65|27.57|27.65|27.57|27.64|27.56|1
1643110910000|2022-01-25 11:41:50|27.64|27.56|27.68|27.6|27.69|27.61|27.64|27.56|0
1643110920000|2022-01-25 11:42:00|27.69|27.61|27.69|27.61|27.71|27.63|27.68|27.6|0
1643110930000|2022-01-25 11:42:10|27.68|27.6|27.68|27.6|27.69|27.61|27.68|27.6|0
1643110940000|2022-01-25 11:42:20|27.66|27.58|27.69|27.61|27.69|27.61|27.66|27.58|2
1643110960000|2022-01-25 11:42:40|27.71|27.63|27.69|27.61|27.71|27.63|27.69|27.61|41
1643110970000|2022-01-25 11:42:50|27.71|27.63|27.69|27.61|27.71|27.63|27.69|27.61|2
1643110980000|2022-01-25 11:43:00|27.67|27.59|27.67|27.59|27.67|27.59|27.65|27.57|7
1643110990000|2022-01-25 11:43:10|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1643111000000|2022-01-25 11:43:20|27.71|27.63|27.73|27.65|27.73|27.65|27.71|27.63|5
1643111010000|2022-01-25 11:43:30|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1643111020000|2022-01-25 11:43:40|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1643111030000|2022-01-25 11:43:50|27.71|27.63|27.71|27.63|27.71|27.63|27.69|27.61|0
1643111040000|2022-01-25 11:44:00|27.73|27.65|27.73|27.65|27.73|27.65|27.71|27.63|0
1643111050000|2022-01-25 11:44:10|27.69|27.61|27.73|27.65|27.73|27.65|27.69|27.61|4
1643111070000|2022-01-25 11:44:30|27.71|27.63|27.71|27.63|27.71|27.63|27.69|27.61|1
1643111080000|2022-01-25 11:44:40|27.69|27.61|27.69|27.61|27.71|27.63|27.69|27.61|0
1643111090000|2022-01-25 11:44:50|27.71|27.63|27.71|27.63|27.73|27.65|27.69|27.61|0
1643111100000|2022-01-25 11:45:00|27.69|27.61|27.73|27.65|27.76|27.68|27.69|27.61|36
1643111110000|2022-01-25 11:45:10|27.77|27.69|27.73|27.65|27.78|27.7|27.73|27.65|26
1643111180000|2022-01-25 11:46:20|||||||||28
1643111190000|2022-01-25 11:46:30|27.75|27.67|27.73|27.65|27.75|27.67|27.73|27.65|5
1643111230000|2022-01-25 11:47:10|27.68|27.6|27.68|27.6|27.68|27.6|27.66|27.58|7
1643111260000|2022-01-25 11:47:40|27.7|27.62|27.73|27.65|27.73|27.65|27.7|27.62|2
1643111270000|2022-01-25 11:47:50|27.71|27.63|27.71|27.63|27.71|27.63|27.68|27.6|9
1643111280000|2022-01-25 11:48:00|27.69|27.61|27.73|27.65|27.73|27.65|27.68|27.6|0
1643111290000|2022-01-25 11:48:10|27.71|27.63|27.69|27.61|27.73|27.65|27.69|27.61|5
1643111300000|2022-01-25 11:48:20|27.73|27.65|27.68|27.6|27.73|27.65|27.68|27.6|31
1643111310000|2022-01-25 11:48:30|27.66|27.58|27.68|27.6|27.68|27.6|27.64|27.56|4
1643111320000|2022-01-25 11:48:40|27.66|27.58|27.68|27.6|27.68|27.6|27.66|27.58|2
1643111330000|2022-01-25 11:48:50|27.66|27.58|27.64|27.56|27.68|27.6|27.64|27.56|3
1643111340000|2022-01-25 11:49:00|27.66|27.58|27.64|27.56|27.66|27.58|27.64|27.56|0
1643111350000|2022-01-25 11:49:10|27.68|27.6|27.64|27.56|27.68|27.6|27.64|27.56|8
1643111360000|2022-01-25 11:49:20|||||||||38
1643111370000|2022-01-25 11:49:30|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|12
1643111380000|2022-01-25 11:49:40|27.64|27.56|27.64|27.56|27.68|27.6|27.64|27.56|3
1643111500000|2022-01-25 11:51:40|27.62|27.54|27.64|27.56|27.64|27.56|27.6|27.52|13
1643111520000|2022-01-25 11:52:00|27.62|27.54|27.64|27.56|27.64|27.56|27.62|27.54|0
1643111530000|2022-01-25 11:52:10|27.62|27.54|27.64|27.56|27.64|27.56|27.6|27.52|14
1643111540000|2022-01-25 11:52:20|27.62|27.54|27.64|27.56|27.64|27.56|27.62|27.54|0
1643111570000|2022-01-25 11:52:50|27.62|27.54|27.64|27.56|27.64|27.56|27.6|27.52|2
1643111580000|2022-01-25 11:53:00|27.62|27.54|27.64|27.56|27.64|27.56|27.62|27.54|0
1643111600000|2022-01-25 11:53:20|27.66|27.58|27.69|27.61|27.69|27.61|27.66|27.58|17
1643111620000|2022-01-25 11:53:40|27.67|27.59|27.69|27.61|27.69|27.61|27.67|27.59|1
1643111640000|2022-01-25 11:54:00|27.67|27.59|27.66|27.58|27.67|27.59|27.65|27.57|4
1643111650000|2022-01-25 11:54:10|27.68|27.6|27.67|27.59|27.69|27.61|27.67|27.59|2
1643111660000|2022-01-25 11:54:20|27.69|27.61|27.67|27.59|27.69|27.61|27.67|27.59|0
1643111670000|2022-01-25 11:54:30|27.65|27.57|27.69|27.61|27.69|27.61|27.65|27.57|11
1643111690000|2022-01-25 11:54:50|27.67|27.59|27.67|27.59|27.67|27.59|27.65|27.57|1
1643111700000|2022-01-25 11:55:00|27.69|27.61|27.69|27.61|27.69|27.61|27.67|27.59|0
1643111710000|2022-01-25 11:55:10|27.73|27.65|27.74|27.66|27.74|27.66|27.73|27.65|36
1643111720000|2022-01-25 11:55:20|27.78|27.7|27.78|27.7|27.78|27.7|27.76|27.68|4
1643111770000|2022-01-25 11:56:10|27.74|27.66|27.74|27.66|27.76|27.68|27.74|27.66|6
1643111780000|2022-01-25 11:56:20|27.73|27.65|27.74|27.66|27.74|27.66|27.73|27.65|0
1643111790000|2022-01-25 11:56:30|27.76|27.68|27.76|27.68|27.78|27.7|27.74|27.66|9
1643111800000|2022-01-25 11:56:40|27.74|27.66|27.74|27.66|27.76|27.68|27.74|27.66|0
1643111810000|2022-01-25 11:56:50|27.71|27.63|27.6|27.52|27.71|27.63|27.58|27.5|43
1643111820000|2022-01-25 11:57:00|27.55|27.47|27.6|27.52|27.6|27.52|27.55|27.47|34
1643111830000|2022-01-25 11:57:10|27.57|27.49|27.55|27.47|27.57|27.49|27.55|27.47|9
1643111840000|2022-01-25 11:57:20|27.53|27.45|27.55|27.47|27.55|27.47|27.53|27.45|5
1643111850000|2022-01-25 11:57:30|27.53|27.45|27.55|27.47|27.55|27.47|27.53|27.45|3
1643111860000|2022-01-25 11:57:40|||||||||2
1643111870000|2022-01-25 11:57:50|27.53|27.45|27.5|27.42|27.53|27.45|27.5|27.42|2
1643111880000|2022-01-25 11:58:00|27.51|27.43|27.5|27.42|27.51|27.43|27.5|27.42|0
1643111890000|2022-01-25 11:58:10|27.51|27.43|27.55|27.47|27.55|27.47|27.51|27.43|2
1643111900000|2022-01-25 11:58:20|27.53|27.45|27.55|27.47|27.55|27.47|27.53|27.45|3
1643111910000|2022-01-25 11:58:30|27.53|27.45|27.55|27.47|27.55|27.47|27.53|27.45|0
1643111920000|2022-01-25 11:58:40|27.53|27.45|27.5|27.42|27.55|27.47|27.5|27.42|0
1643111930000|2022-01-25 11:58:50|27.51|27.43|27.55|27.47|27.55|27.47|27.51|27.43|2
1643111950000|2022-01-25 11:59:10|27.53|27.45|27.55|27.47|27.55|27.47|27.53|27.45|1
1643111970000|2022-01-25 11:59:30|27.57|27.49|27.59|27.51|27.6|27.52|27.57|27.49|1
1643111980000|2022-01-25 11:59:40|27.6|27.52|27.59|27.51|27.6|27.52|27.59|27.51|0
1643111990000|2022-01-25 11:59:50|27.6|27.52|27.64|27.56|27.64|27.56|27.6|27.52|33
1643112000000|2022-01-25 12:00:00|27.62|27.54|27.64|27.56|27.64|27.56|27.6|27.52|1
1643112010000|2022-01-25 12:00:10|27.62|27.54|27.6|27.52|27.62|27.54|27.6|27.52|0
1643112020000|2022-01-25 12:00:20|27.62|27.54|27.6|27.52|27.62|27.54|27.6|27.52|0
1643112030000|2022-01-25 12:00:30|27.62|27.54|27.66|27.58|27.66|27.58|27.62|27.54|13
1643112040000|2022-01-25 12:00:40|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|0
1643112060000|2022-01-25 12:01:00|27.62|27.54|27.64|27.56|27.64|27.56|27.62|27.54|5
1643112080000|2022-01-25 12:01:20|27.66|27.58|27.66|27.58|27.68|27.6|27.66|27.58|0
1643112090000|2022-01-25 12:01:30|27.64|27.56|27.66|27.58|27.68|27.6|27.64|27.56|1
1643112100000|2022-01-25 12:01:40|27.68|27.6|27.66|27.58|27.68|27.6|27.64|27.56|31
1643112110000|2022-01-25 12:01:50|27.64|27.56|27.66|27.58|27.68|27.6|27.64|27.56|4
1643112120000|2022-01-25 12:02:00|27.68|27.6|27.64|27.56|27.68|27.6|27.64|27.56|0
1643112140000|2022-01-25 12:02:20|27.66|27.58|27.68|27.6|27.68|27.6|27.64|27.56|3
1643112150000|2022-01-25 12:02:30|27.69|27.61|27.68|27.6|27.69|27.61|27.68|27.6|10
1643112180000|2022-01-25 12:03:00|27.69|27.61|27.68|27.6|27.73|27.65|27.68|27.6|19
1643112190000|2022-01-25 12:03:10|27.69|27.61|27.73|27.65|27.73|27.65|27.69|27.61|0
1643112200000|2022-01-25 12:03:20|27.69|27.61|27.68|27.6|27.73|27.65|27.68|27.6|9
1643112210000|2022-01-25 12:03:30|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1643112220000|2022-01-25 12:03:40|27.71|27.63|27.73|27.65|27.73|27.65|27.71|27.63|20
1643112230000|2022-01-25 12:03:50|27.74|27.66|27.78|27.7|27.78|27.7|27.74|27.66|9
1643112250000|2022-01-25 12:04:10|27.82|27.74|27.81|27.73|27.82|27.74|27.8|27.72|119
1643112260000|2022-01-25 12:04:20|27.82|27.74|27.82|27.74|27.86|27.78|27.79|27.71|248
1643112270000|2022-01-25 12:04:30|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|29
1643112280000|2022-01-25 12:04:40|27.88|27.8|27.88|27.8|27.88|27.8|27.86|27.78|29
1643112290000|2022-01-25 12:04:50|27.91|27.83|27.91|27.83|27.91|27.83|27.88|27.8|2
1643112300000|2022-01-25 12:05:00|27.88|27.8|27.86|27.78|27.91|27.83|27.86|27.78|18
1643112310000|2022-01-25 12:05:10|27.88|27.8|27.86|27.78|27.88|27.8|27.86|27.78|3
1643112320000|2022-01-25 12:05:20|27.88|27.8|27.9|27.82|27.91|27.83|27.86|27.78|2
1643112330000|2022-01-25 12:05:30|27.88|27.8|27.9|27.82|27.9|27.82|27.86|27.78|0
1643112340000|2022-01-25 12:05:40|27.88|27.8|27.9|27.82|27.9|27.82|27.86|27.78|0
1643112350000|2022-01-25 12:05:50|27.91|27.83|27.91|27.83|27.91|27.83|27.9|27.82|1
1643112380000|2022-01-25 12:06:20|27.9|27.82|27.86|27.78|27.9|27.82|27.86|27.78|18
1643112390000|2022-01-25 12:06:30|27.88|27.8|27.86|27.78|27.88|27.8|27.86|27.78|8
1643112420000|2022-01-25 12:07:00|27.82|27.74|27.86|27.78|27.86|27.78|27.82|27.74|32
1643112430000|2022-01-25 12:07:10|27.84|27.76|27.81|27.73|27.86|27.78|27.81|27.73|10
1643112440000|2022-01-25 12:07:20|27.79|27.71|27.78|27.7|27.79|27.71|27.78|27.7|20
1643112450000|2022-01-25 12:07:30|27.79|27.71|27.79|27.71|27.79|27.71|27.78|27.7|10
1643112460000|2022-01-25 12:07:40|27.78|27.7|27.81|27.73|27.81|27.73|27.78|27.7|2
1643112470000|2022-01-25 12:07:50|27.79|27.71|27.78|27.7|27.79|27.71|27.78|27.7|82
1643112480000|2022-01-25 12:08:00|27.79|27.71|27.78|27.7|27.79|27.71|27.78|27.7|4
1643112490000|2022-01-25 12:08:10|27.79|27.71|27.78|27.7|27.79|27.71|27.77|27.69|6
1643112500000|2022-01-25 12:08:20|27.77|27.69|27.73|27.65|27.77|27.69|27.73|27.65|38
1643112520000|2022-01-25 12:08:40|27.74|27.66|27.73|27.65|27.74|27.66|27.73|27.65|4
1643112540000|2022-01-25 12:09:00|27.75|27.67|27.73|27.65|27.77|27.69|27.73|27.65|7
1643112550000|2022-01-25 12:09:10|27.75|27.67|27.77|27.69|27.77|27.69|27.75|27.67|0
1643112560000|2022-01-25 12:09:20|27.78|27.7|27.74|27.66|27.78|27.7|27.74|27.66|1
1643112570000|2022-01-25 12:09:30|27.76|27.68|27.73|27.65|27.77|27.69|27.73|27.65|2
1643112590000|2022-01-25 12:09:50|27.71|27.63|27.69|27.61|27.73|27.65|27.69|27.61|7
1643112600000|2022-01-25 12:10:00|27.71|27.63|27.71|27.63|27.73|27.65|27.69|27.61|20
1643112610000|2022-01-25 12:10:10|27.69|27.61|27.64|27.56|27.73|27.65|27.64|27.56|33
1643112620000|2022-01-25 12:10:20|27.68|27.6|27.64|27.56|27.68|27.6|27.64|27.56|22
1643112640000|2022-01-25 12:10:40|27.66|27.58|27.64|27.56|27.66|27.58|27.64|27.56|4
1643112650000|2022-01-25 12:10:50|27.66|27.58|27.68|27.6|27.68|27.6|27.64|27.56|9
1643112660000|2022-01-25 12:11:00|27.66|27.58|27.64|27.56|27.68|27.6|27.64|27.56|3
1643112670000|2022-01-25 12:11:10|27.66|27.58|27.64|27.56|27.66|27.58|27.64|27.56|1
1643112680000|2022-01-25 12:11:20|27.66|27.58|27.64|27.56|27.66|27.58|27.64|27.56|5
1643112690000|2022-01-25 12:11:30|27.65|27.57|27.64|27.56|27.65|27.57|27.64|27.56|0
1643112700000|2022-01-25 12:11:40|27.65|27.57|27.64|27.56|27.65|27.57|27.64|27.56|0
1643112720000|2022-01-25 12:12:00|27.65|27.57|27.64|27.56|27.65|27.57|27.64|27.56|0
1643112740000|2022-01-25 12:12:20|27.62|27.54|27.6|27.52|27.64|27.56|27.6|27.52|14
1643112750000|2022-01-25 12:12:30|27.62|27.54|27.59|27.51|27.62|27.54|27.59|27.51|4
1643112760000|2022-01-25 12:12:40|27.57|27.49|27.55|27.47|27.59|27.51|27.55|27.47|73
1643112770000|2022-01-25 12:12:50|27.57|27.49|27.55|27.47|27.59|27.51|27.55|27.47|0
1643112790000|2022-01-25 12:13:10|27.57|27.49|27.55|27.47|27.59|27.51|27.55|27.47|0
1643112800000|2022-01-25 12:13:20|27.57|27.49|27.6|27.52|27.6|27.52|27.55|27.47|0
1643112810000|2022-01-25 12:13:30|27.59|27.51|27.6|27.52|27.64|27.56|27.59|27.51|13
1643112830000|2022-01-25 12:13:50|27.62|27.54|27.64|27.56|27.64|27.56|27.6|27.52|60
1643112840000|2022-01-25 12:14:00|27.62|27.54|27.62|27.54|27.62|27.54|27.6|27.52|1
1643112850000|2022-01-25 12:14:10|27.6|27.52|27.64|27.56|27.64|27.56|27.6|27.52|1
1643112870000|2022-01-25 12:14:30|27.62|27.54|27.62|27.54|27.64|27.56|27.62|27.54|11
1643112880000|2022-01-25 12:14:40|27.6|27.52|27.64|27.56|27.64|27.56|27.6|27.52|4
1643112890000|2022-01-25 12:14:50|27.62|27.54|27.64|27.56|27.64|27.56|27.6|27.52|3
1643112900000|2022-01-25 12:15:00|27.65|27.57|27.68|27.6|27.69|27.61|27.64|27.56|20
1643112910000|2022-01-25 12:15:10|27.69|27.61|27.66|27.58|27.69|27.61|27.64|27.56|2
1643112920000|2022-01-25 12:15:20|27.64|27.56|27.66|27.58|27.68|27.6|27.64|27.56|11
1643112930000|2022-01-25 12:15:30|27.64|27.56|27.64|27.56|27.68|27.6|27.64|27.56|0
1643112940000|2022-01-25 12:15:40|27.66|27.58|27.64|27.56|27.66|27.58|27.64|27.56|2
1643112950000|2022-01-25 12:15:50|27.66|27.58|27.66|27.58|27.68|27.6|27.64|27.56|9
1643112960000|2022-01-25 12:16:00|27.68|27.6|27.68|27.6|27.68|27.6|27.64|27.56|15
1643112990000|2022-01-25 12:16:30|27.66|27.58|27.64|27.56|27.68|27.6|27.64|27.56|1
1643113020000|2022-01-25 12:17:00|27.66|27.58|27.64|27.56|27.66|27.58|27.64|27.56|0
1643113040000|2022-01-25 12:17:20|27.66|27.58|27.64|27.56|27.66|27.58|27.64|27.56|0
1643113090000|2022-01-25 12:18:10|27.68|27.6|27.69|27.61|27.69|27.61|27.68|27.6|0
1643113110000|2022-01-25 12:18:30|27.7|27.62|27.69|27.61|27.71|27.63|27.69|27.61|12
1643113120000|2022-01-25 12:18:40|27.7|27.62|27.69|27.61|27.7|27.62|27.69|27.61|0
1643113140000|2022-01-25 12:19:00|||||||||1
1643113150000|2022-01-25 12:19:10|27.67|27.59|27.67|27.59|27.69|27.61|27.64|27.56|6
1643113160000|2022-01-25 12:19:20|27.65|27.57|27.67|27.59|27.69|27.61|27.64|27.56|6
1643113170000|2022-01-25 12:19:30|27.65|27.57|27.65|27.57|27.67|27.59|27.64|27.56|3
1643113190000|2022-01-25 12:19:50|27.6|27.52|27.6|27.52|27.64|27.56|27.6|27.52|123
1643113200000|2022-01-25 12:20:00|27.64|27.56|27.65|27.57|27.65|27.57|27.64|27.56|5
1643113240000|2022-01-25 12:20:40|27.6|27.52|27.6|27.52|27.65|27.57|27.6|27.52|15
1643113260000|2022-01-25 12:21:00|27.58|27.5|27.6|27.52|27.6|27.52|27.58|27.5|24
1643113270000|2022-01-25 12:21:10|27.56|27.48|27.58|27.5|27.58|27.5|27.56|27.48|5
1643113280000|2022-01-25 12:21:20|27.6|27.52|27.6|27.52|27.6|27.52|27.58|27.5|2
1643113310000|2022-01-25 12:21:50|27.58|27.5|27.6|27.52|27.6|27.52|27.58|27.5|1
1643113320000|2022-01-25 12:22:00|27.65|27.57|27.65|27.57|27.65|27.57|27.63|27.55|1
1643113350000|2022-01-25 12:22:30|27.67|27.59|27.72|27.64|27.72|27.64|27.65|27.57|42
1643113360000|2022-01-25 12:22:40|27.74|27.66|27.74|27.66|27.74|27.66|27.7|27.62|11
1643113380000|2022-01-25 12:23:00|27.75|27.67|27.76|27.68|27.78|27.7|27.75|27.67|90
1643113390000|2022-01-25 12:23:10|27.78|27.7|27.76|27.68|27.79|27.71|27.74|27.66|17
1643113400000|2022-01-25 12:23:20|27.78|27.7|27.79|27.71|27.79|27.71|27.78|27.7|2
1643113410000|2022-01-25 12:23:30|27.81|27.73|27.79|27.71|27.83|27.75|27.79|27.71|4
1643113420000|2022-01-25 12:23:40|27.83|27.75|27.83|27.75|27.83|27.75|27.81|27.73|1
1643113430000|2022-01-25 12:23:50|27.81|27.73|27.79|27.71|27.83|27.75|27.79|27.71|3
1643113440000|2022-01-25 12:24:00|27.81|27.73|27.83|27.75|27.83|27.75|27.81|27.73|0
1643113450000|2022-01-25 12:24:10|27.85|27.77|27.86|27.78|27.88|27.8|27.85|27.77|98
1643113460000|2022-01-25 12:24:20|27.84|27.76|27.88|27.8|27.88|27.8|27.83|27.75|4
1643113470000|2022-01-25 12:24:30|27.85|27.77|27.87|27.79|27.88|27.8|27.85|27.77|1
1643113480000|2022-01-25 12:24:40|27.88|27.8|27.87|27.79|27.88|27.8|27.83|27.75|1
1643113490000|2022-01-25 12:24:50|27.88|27.8|27.91|27.83|27.91|27.83|27.87|27.79|86
1643113500000|2022-01-25 12:25:00|27.89|27.81|27.91|27.83|27.91|27.83|27.89|27.81|12
1643113510000|2022-01-25 12:25:10|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|7
1643113520000|2022-01-25 12:25:20|||||||||11
1643113530000|2022-01-25 12:25:30|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|21
1643113570000|2022-01-25 12:26:10|27.83|27.75|27.78|27.7|27.86|27.78|27.78|27.7|77
1643113580000|2022-01-25 12:26:20|27.79|27.71|27.79|27.71|27.83|27.75|27.79|27.71|41
1643113590000|2022-01-25 12:26:30|27.78|27.7|27.78|27.7|27.79|27.71|27.76|27.68|51
1643113600000|2022-01-25 12:26:40|27.76|27.68|27.74|27.66|27.76|27.68|27.73|27.65|57
1643113610000|2022-01-25 12:26:50|27.73|27.65|27.73|27.65|27.74|27.66|27.71|27.63|5
1643113620000|2022-01-25 12:27:00|27.71|27.63|27.74|27.66|27.74|27.66|27.7|27.62|4
1643113630000|2022-01-25 12:27:10|27.73|27.65|27.73|27.65|27.74|27.66|27.73|27.65|0
1643113640000|2022-01-25 12:27:20|27.7|27.62|27.73|27.65|27.73|27.65|27.7|27.62|13
1643113650000|2022-01-25 12:27:30|27.71|27.63|27.73|27.65|27.74|27.66|27.71|27.63|2
1643113660000|2022-01-25 12:27:40|27.74|27.66|27.71|27.63|27.74|27.66|27.71|27.63|1
1643113670000|2022-01-25 12:27:50|27.7|27.62|27.71|27.63|27.73|27.65|27.69|27.61|15
1643113680000|2022-01-25 12:28:00|27.73|27.65|27.71|27.63|27.73|27.65|27.71|27.63|2
1643113690000|2022-01-25 12:28:10|27.73|27.65|27.71|27.63|27.73|27.65|27.71|27.63|1
1643113700000|2022-01-25 12:28:20|27.73|27.65|27.69|27.61|27.73|27.65|27.69|27.61|2
1643113710000|2022-01-25 12:28:30|27.71|27.63|27.69|27.61|27.71|27.63|27.69|27.61|13
1643113730000|2022-01-25 12:28:50|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1643113740000|2022-01-25 12:29:00|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1643113780000|2022-01-25 12:29:40|27.67|27.59|27.64|27.56|27.67|27.59|27.64|27.56|51
1643113790000|2022-01-25 12:29:50|27.65|27.57|27.64|27.56|27.66|27.58|27.64|27.56|0
1643113800000|2022-01-25 12:30:00|27.65|27.57|27.67|27.59|27.67|27.59|27.65|27.57|6
1643113810000|2022-01-25 12:30:10|27.69|27.61|27.65|27.57|27.69|27.61|27.65|27.57|2
1643113820000|2022-01-25 12:30:20|27.67|27.59|27.67|27.59|27.69|27.61|27.65|27.57|8
1643113830000|2022-01-25 12:30:30|27.65|27.57|27.69|27.61|27.69|27.61|27.65|27.57|2
1643113840000|2022-01-25 12:30:40|27.7|27.62|27.74|27.66|27.74|27.66|27.7|27.62|107
1643113850000|2022-01-25 12:30:50|27.73|27.65|27.71|27.63|27.73|27.65|27.71|27.63|86
1643113860000|2022-01-25 12:31:00|27.73|27.65|27.74|27.66|27.74|27.66|27.73|27.65|0
1643113870000|2022-01-25 12:31:10|27.73|27.65|27.73|27.65|27.74|27.66|27.73|27.65|0
1643113880000|2022-01-25 12:31:20|27.74|27.66|27.73|27.65|27.74|27.66|27.73|27.65|0
1643113890000|2022-01-25 12:31:30|27.71|27.63|27.69|27.61|27.73|27.65|27.69|27.61|16
1643113900000|2022-01-25 12:31:40|27.73|27.65|27.73|27.65|27.73|27.65|27.7|27.62|7
1643113910000|2022-01-25 12:31:50|27.74|27.66|27.74|27.66|27.78|27.7|27.74|27.66|11
1643113920000|2022-01-25 12:32:00|27.76|27.68|27.78|27.7|27.78|27.7|27.76|27.68|9
1643113930000|2022-01-25 12:32:10|27.79|27.71|27.78|27.7|27.83|27.75|27.78|27.7|22
1643113940000|2022-01-25 12:32:20|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|86
1643113960000|2022-01-25 12:32:40|||||||||25
1643113970000|2022-01-25 12:32:50|27.82|27.74|27.83|27.75|27.83|27.75|27.82|27.74|1
1643113980000|2022-01-25 12:33:00|27.78|27.7|27.8|27.72|27.82|27.74|27.78|27.7|7
1643113990000|2022-01-25 12:33:10|27.79|27.71|27.8|27.72|27.8|27.72|27.78|27.7|0
1643114000000|2022-01-25 12:33:20|27.79|27.71|27.78|27.7|27.8|27.72|27.78|27.7|7
1643114020000|2022-01-25 12:33:40|27.8|27.72|27.83|27.75|27.83|27.75|27.78|27.7|43
1643114030000|2022-01-25 12:33:50|27.84|27.76|27.86|27.78|27.86|27.78|27.83|27.75|54
1643114040000|2022-01-25 12:34:00|27.84|27.76|27.83|27.75|27.84|27.76|27.83|27.75|57
1643114050000|2022-01-25 12:34:10|27.82|27.74|27.83|27.75|27.83|27.75|27.82|27.74|0
1643114060000|2022-01-25 12:34:20|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1643114070000|2022-01-25 12:34:30|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|20
1643114080000|2022-01-25 12:34:40|27.82|27.74|27.78|27.7|27.82|27.74|27.78|27.7|102
1643114100000|2022-01-25 12:35:00|27.79|27.71|27.78|27.7|27.8|27.72|27.78|27.7|14
1643114110000|2022-01-25 12:35:10|27.76|27.68|27.76|27.68|27.76|27.68|27.73|27.65|18
1643114120000|2022-01-25 12:35:20|27.74|27.66|27.73|27.65|27.76|27.68|27.73|27.65|4
1643114140000|2022-01-25 12:35:40|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|79
1643114150000|2022-01-25 12:35:50|27.65|27.57|27.69|27.61|27.69|27.61|27.65|27.57|70
1643114160000|2022-01-25 12:36:00|27.67|27.59|27.67|27.59|27.67|27.59|27.65|27.57|2
1643114170000|2022-01-25 12:36:10|27.69|27.61|27.65|27.57|27.69|27.61|27.65|27.57|0
1643114180000|2022-01-25 12:36:20|27.67|27.59|27.67|27.59|27.69|27.61|27.67|27.59|4
1643114190000|2022-01-25 12:36:30|27.65|27.57|27.65|27.57|27.65|27.57|27.62|27.54|21
1643114200000|2022-01-25 12:36:40|27.63|27.55|27.6|27.52|27.65|27.57|27.6|27.52|97
1643114220000|2022-01-25 12:37:00|27.61|27.53|27.6|27.52|27.61|27.53|27.6|27.52|0
1643114240000|2022-01-25 12:37:20|27.61|27.53|27.65|27.57|27.65|27.57|27.61|27.53|30
1643114260000|2022-01-25 12:37:40|27.61|27.53|27.65|27.57|27.65|27.57|27.61|27.53|8
1643114270000|2022-01-25 12:37:50|27.63|27.55|27.61|27.53|27.63|27.55|27.61|27.53|12
1643114280000|2022-01-25 12:38:00|27.65|27.57|27.65|27.57|27.65|27.57|27.61|27.53|24
1643114290000|2022-01-25 12:38:10|27.63|27.55|27.63|27.55|27.65|27.57|27.6|27.52|3
1643114300000|2022-01-25 12:38:20|27.61|27.53|27.65|27.57|27.65|27.57|27.61|27.53|0
1643114320000|2022-01-25 12:38:40|27.67|27.59|27.7|27.62|27.7|27.62|27.67|27.59|2
1643114330000|2022-01-25 12:38:50|27.72|27.64|27.7|27.62|27.72|27.64|27.7|27.62|51
1643114340000|2022-01-25 12:39:00|27.69|27.61|27.7|27.62|27.7|27.62|27.69|27.61|1
1643114350000|2022-01-25 12:39:10|27.69|27.61|27.7|27.62|27.7|27.62|27.69|27.61|0
1643114360000|2022-01-25 12:39:20|27.74|27.66|27.7|27.62|27.74|27.66|27.7|27.62|101
1643114370000|2022-01-25 12:39:30|27.72|27.64|27.74|27.66|27.74|27.66|27.72|27.64|0
1643114380000|2022-01-25 12:39:40|27.72|27.64|27.72|27.64|27.74|27.66|27.72|27.64|0
1643114390000|2022-01-25 12:39:50|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1643114400000|2022-01-25 12:40:00|27.72|27.64|27.74|27.66|27.75|27.67|27.72|27.64|221
1643114410000|2022-01-25 12:40:10|27.75|27.67|27.79|27.71|27.79|27.71|27.75|27.67|40
1643114430000|2022-01-25 12:40:30|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|124
1643114440000|2022-01-25 12:40:40|27.85|27.77|27.83|27.75|27.86|27.78|27.83|27.75|136
1643114450000|2022-01-25 12:40:50|27.84|27.76|27.91|27.83|27.92|27.84|27.84|27.76|149
1643114460000|2022-01-25 12:41:00|27.92|27.84|27.88|27.8|27.92|27.84|27.88|27.8|20
1643114470000|2022-01-25 12:41:10|27.89|27.81|27.88|27.8|27.89|27.81|27.88|27.8|101
1643114480000|2022-01-25 12:41:20|27.89|27.81|27.88|27.8|27.89|27.81|27.88|27.8|0
1643114490000|2022-01-25 12:41:30|27.91|27.83|27.91|27.83|27.92|27.84|27.91|27.83|76
1643114500000|2022-01-25 12:41:40|27.92|27.84|27.88|27.8|27.92|27.84|27.88|27.8|1
1643114510000|2022-01-25 12:41:50|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1643114520000|2022-01-25 12:42:00|27.88|27.8|27.89|27.81|27.91|27.83|27.88|27.8|19
1643114530000|2022-01-25 12:42:10|27.88|27.8|27.88|27.8|27.89|27.81|27.88|27.8|0
1643114540000|2022-01-25 12:42:20|27.83|27.75|27.83|27.75|27.87|27.79|27.83|27.75|2
1643114550000|2022-01-25 12:42:30|27.85|27.77|27.83|27.75|27.85|27.77|27.83|27.75|5
1643114570000|2022-01-25 12:42:50|||||||||31
1643114580000|2022-01-25 12:43:00|27.81|27.73|27.83|27.75|27.83|27.75|27.79|27.71|31
1643114610000|2022-01-25 12:43:30|27.81|27.73|27.83|27.75|27.83|27.75|27.79|27.71|8
1643114620000|2022-01-25 12:43:40|27.81|27.73|27.83|27.75|27.83|27.75|27.81|27.73|1
1643114630000|2022-01-25 12:43:50|27.81|27.73|27.74|27.66|27.81|27.73|27.74|27.66|137
1643114640000|2022-01-25 12:44:00|27.73|27.65|27.69|27.61|27.74|27.66|27.69|27.61|20
1643114650000|2022-01-25 12:44:10|27.7|27.62|27.7|27.62|27.74|27.66|27.7|27.62|5
1643114660000|2022-01-25 12:44:20|27.69|27.61|27.7|27.62|27.7|27.62|27.69|27.61|0
1643114670000|2022-01-25 12:44:30|27.71|27.63|27.7|27.62|27.74|27.66|27.7|27.62|7
1643114680000|2022-01-25 12:44:40|27.69|27.61|27.7|27.62|27.7|27.62|27.69|27.61|0
1643114690000|2022-01-25 12:44:50|||||||||1
1643114700000|2022-01-25 12:45:00|27.69|27.61|27.67|27.59|27.69|27.61|27.65|27.57|18
1643114710000|2022-01-25 12:45:10|27.69|27.61|27.67|27.59|27.69|27.61|27.65|27.57|6
1643114720000|2022-01-25 12:45:20|27.69|27.61|27.67|27.59|27.69|27.61|27.65|27.57|9
1643114730000|2022-01-25 12:45:30|27.65|27.57|27.65|27.57|27.67|27.59|27.65|27.57|0
1643114740000|2022-01-25 12:45:40|27.67|27.59|27.65|27.57|27.69|27.61|27.65|27.57|5
1643114750000|2022-01-25 12:45:50|27.67|27.59|27.67|27.59|27.7|27.62|27.65|27.57|2
1643114760000|2022-01-25 12:46:00|27.69|27.61|27.65|27.57|27.7|27.62|27.65|27.57|0
1643114770000|2022-01-25 12:46:10|27.67|27.59|27.7|27.62|27.7|27.62|27.65|27.57|1
1643114790000|2022-01-25 12:46:30|27.72|27.64|27.75|27.67|27.75|27.67|27.7|27.62|3
1643114800000|2022-01-25 12:46:40|27.74|27.66|27.7|27.62|27.75|27.67|27.7|27.62|1
1643114810000|2022-01-25 12:46:50|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|1
1643114820000|2022-01-25 12:47:00|27.74|27.66|27.7|27.62|27.74|27.66|27.7|27.62|0
1643114830000|2022-01-25 12:47:10|27.72|27.64|27.7|27.62|27.74|27.66|27.7|27.62|0
1643114840000|2022-01-25 12:47:20|27.72|27.64|27.7|27.62|27.72|27.64|27.7|27.62|0
1643114850000|2022-01-25 12:47:30|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|37
1643114870000|2022-01-25 12:47:50|27.61|27.53|27.65|27.57|27.65|27.57|27.61|27.53|21
1643114880000|2022-01-25 12:48:00|27.63|27.55|27.65|27.57|27.65|27.57|27.63|27.55|0
1643114890000|2022-01-25 12:48:10|27.63|27.55|27.65|27.57|27.65|27.57|27.62|27.54|3
1643114910000|2022-01-25 12:48:30|27.63|27.55|27.63|27.55|27.65|27.57|27.62|27.54|21
1643114920000|2022-01-25 12:48:40|27.65|27.57|27.62|27.54|27.65|27.57|27.62|27.54|1
1643114930000|2022-01-25 12:48:50|27.65|27.57|27.65|27.57|27.65|27.57|27.62|27.54|77
1643114940000|2022-01-25 12:49:00|27.63|27.55|27.65|27.57|27.65|27.57|27.63|27.55|0
1643114990000|2022-01-25 12:49:50|27.63|27.55|27.65|27.57|27.65|27.57|27.63|27.55|14
1643115040000|2022-01-25 12:50:40|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|7
1643115050000|2022-01-25 12:50:50|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|0
1643115100000|2022-01-25 12:51:40|27.63|27.55|27.65|27.57|27.65|27.57|27.63|27.55|20
1643115120000|2022-01-25 12:52:00|27.62|27.54|27.62|27.54|27.63|27.55|27.62|27.54|2
1643115140000|2022-01-25 12:52:20|27.63|27.55|27.65|27.57|27.66|27.58|27.63|27.55|3
1643115150000|2022-01-25 12:52:30|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1643115160000|2022-01-25 12:52:40|27.65|27.57|27.66|27.58|27.66|27.58|27.65|27.57|0
1643115170000|2022-01-25 12:52:50|27.63|27.55|27.63|27.55|27.65|27.57|27.62|27.54|28
1643115180000|2022-01-25 12:53:00|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1643115280000|2022-01-25 12:54:40|27.63|27.55|27.62|27.54|27.63|27.55|27.62|27.54|0
1643115320000|2022-01-25 12:55:20|27.63|27.55|27.67|27.59|27.67|27.59|27.62|27.54|1
1643115330000|2022-01-25 12:55:30|27.68|27.6|27.67|27.59|27.68|27.6|27.67|27.59|1
1643115340000|2022-01-25 12:55:40|27.63|27.55|27.65|27.57|27.66|27.58|27.62|27.54|1
1643115350000|2022-01-25 12:55:50|27.66|27.58|27.65|27.57|27.66|27.58|27.65|27.57|0
1643115360000|2022-01-25 12:56:00|27.66|27.58|27.66|27.58|27.66|27.58|27.65|27.57|0
1643115370000|2022-01-25 12:56:10|27.65|27.57|27.62|27.54|27.66|27.58|27.62|27.54|11
1643115380000|2022-01-25 12:56:20|27.63|27.55|27.65|27.57|27.65|27.57|27.62|27.54|2
1643115400000|2022-01-25 12:56:40|27.62|27.54|27.62|27.54|27.63|27.55|27.62|27.54|15
1643115410000|2022-01-25 12:56:50|27.63|27.55|27.65|27.57|27.65|27.57|27.62|27.54|4
1643115420000|2022-01-25 12:57:00|27.63|27.55|27.63|27.55|27.65|27.57|27.62|27.54|3
1643115430000|2022-01-25 12:57:10|27.62|27.54|27.65|27.57|27.66|27.58|27.62|27.54|2
1643115440000|2022-01-25 12:57:20|27.66|27.58|27.66|27.58|27.66|27.58|27.65|27.57|0
1643115460000|2022-01-25 12:57:40|27.67|27.59|27.66|27.58|27.67|27.59|27.66|27.58|0
1643115490000|2022-01-25 12:58:10|27.67|27.59|27.7|27.62|27.7|27.62|27.67|27.59|29
1643115500000|2022-01-25 12:58:20|27.67|27.59|27.68|27.6|27.7|27.62|27.67|27.59|100
1643115510000|2022-01-25 12:58:30|27.67|27.59|27.68|27.6|27.68|27.6|27.67|27.59|2
1643115520000|2022-01-25 12:58:40|27.67|27.59|27.68|27.6|27.7|27.62|27.67|27.59|5
1643115530000|2022-01-25 12:58:50|27.67|27.59|27.7|27.62|27.7|27.62|27.67|27.59|4
1643115540000|2022-01-25 12:59:00|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|20
1643115550000|2022-01-25 12:59:10|27.71|27.63|27.73|27.65|27.73|27.65|27.7|27.62|7
1643115560000|2022-01-25 12:59:20|27.75|27.67|27.71|27.63|27.75|27.67|27.71|27.63|0
1643115570000|2022-01-25 12:59:30|27.7|27.62|27.7|27.62|27.71|27.63|27.7|27.62|0
1643115580000|2022-01-25 12:59:40|27.71|27.63|27.7|27.62|27.71|27.63|27.7|27.62|0
1643115590000|2022-01-25 12:59:50|27.71|27.63|27.7|27.62|27.75|27.67|27.7|27.62|50
1643115610000|2022-01-25 13:00:10|27.71|27.63|27.7|27.62|27.71|27.63|27.7|27.62|0
1643115660000|2022-01-25 13:01:00|27.71|27.63|27.75|27.67|27.75|27.67|27.7|27.62|28
1643115670000|2022-01-25 13:01:10|27.73|27.65|27.7|27.62|27.75|27.67|27.7|27.62|1
1643115680000|2022-01-25 13:01:20|27.73|27.65|27.7|27.62|27.73|27.65|27.7|27.62|0
1643115690000|2022-01-25 13:01:30|27.71|27.63|27.7|27.62|27.71|27.63|27.7|27.62|0
1643115700000|2022-01-25 13:01:40|27.71|27.63|27.75|27.67|27.75|27.67|27.7|27.62|0
1643115730000|2022-01-25 13:02:10|27.77|27.69|27.75|27.67|27.77|27.69|27.74|27.66|20
1643115740000|2022-01-25 13:02:20|27.74|27.66|27.75|27.67|27.75|27.67|27.74|27.66|0
1643115750000|2022-01-25 13:02:30|27.74|27.66|27.74|27.66|27.75|27.67|27.72|27.64|2
1643115760000|2022-01-25 13:02:40|27.72|27.64|27.74|27.66|27.74|27.66|27.72|27.64|0
1643115770000|2022-01-25 13:02:50|27.75|27.67|27.7|27.62|27.75|27.67|27.7|27.62|0
1643115780000|2022-01-25 13:03:00|27.72|27.64|27.7|27.62|27.75|27.67|27.7|27.62|0
1643115800000|2022-01-25 13:03:20|27.73|27.65|27.75|27.67|27.75|27.67|27.7|27.62|5
1643115810000|2022-01-25 13:03:30|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|2
1643115820000|2022-01-25 13:03:40|27.79|27.71|27.84|27.76|27.84|27.76|27.77|27.69|8
1643115830000|2022-01-25 13:03:50|27.82|27.74|27.84|27.76|27.84|27.76|27.81|27.73|2
1643115840000|2022-01-25 13:04:00|27.81|27.73|27.83|27.75|27.83|27.75|27.81|27.73|0
1643115850000|2022-01-25 13:04:10|27.81|27.73|27.84|27.76|27.84|27.76|27.8|27.72|2
1643115860000|2022-01-25 13:04:20|27.86|27.78|27.84|27.76|27.86|27.78|27.84|27.76|0
1643115870000|2022-01-25 13:04:30|27.83|27.75|27.83|27.75|27.84|27.76|27.83|27.75|0
1643115880000|2022-01-25 13:04:40|27.84|27.76|27.83|27.75|27.84|27.76|27.83|27.75|0
1643115890000|2022-01-25 13:04:50|27.84|27.76|27.84|27.76|27.88|27.8|27.84|27.76|8
1643115900000|2022-01-25 13:05:00|27.83|27.75|27.84|27.76|27.84|27.76|27.83|27.75|0
1643115910000|2022-01-25 13:05:10|27.83|27.75|27.83|27.75|27.83|27.75|27.81|27.73|6
1643115920000|2022-01-25 13:05:20|27.84|27.76|27.86|27.78|27.86|27.78|27.83|27.75|0
1643115930000|2022-01-25 13:05:30|27.88|27.8|27.84|27.76|27.88|27.8|27.84|27.76|7
1643115940000|2022-01-25 13:05:40|27.86|27.78|27.88|27.8|27.88|27.8|27.84|27.76|53
1643115960000|2022-01-25 13:06:00|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|2
1643115970000|2022-01-25 13:06:10|27.81|27.73|27.83|27.75|27.83|27.75|27.79|27.71|3
1643115980000|2022-01-25 13:06:20|27.81|27.73|27.83|27.75|27.83|27.75|27.79|27.71|7
1643116000000|2022-01-25 13:06:40|27.81|27.73|27.83|27.75|27.83|27.75|27.79|27.71|5
1643116010000|2022-01-25 13:06:50|27.81|27.73|27.83|27.75|27.83|27.75|27.81|27.73|13
1643116020000|2022-01-25 13:07:00|27.81|27.73|27.88|27.8|27.88|27.8|27.79|27.71|10
1643116030000|2022-01-25 13:07:10|27.89|27.81|27.93|27.85|27.93|27.85|27.88|27.8|22
1643116040000|2022-01-25 13:07:20|27.96|27.88|27.94|27.86|27.97|27.89|27.93|27.85|40
1643116050000|2022-01-25 13:07:30|27.93|27.85|27.92|27.84|27.93|27.85|27.92|27.84|0
1643116060000|2022-01-25 13:07:40|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1643116070000|2022-01-25 13:07:50|27.94|27.86|27.97|27.89|27.98|27.9|27.93|27.85|14
1643116080000|2022-01-25 13:08:00|27.96|27.88|27.97|27.89|27.98|27.9|27.96|27.88|0
1643116090000|2022-01-25 13:08:10|27.98|27.9|27.97|27.89|27.98|27.9|27.93|27.85|2
1643116110000|2022-01-25 13:08:30|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|0
1643116120000|2022-01-25 13:08:40|28.01|27.93|28.01|27.93|28.01|27.93|27.98|27.9|103
1643116130000|2022-01-25 13:08:50|27.99|27.91|27.97|27.89|28.01|27.93|27.97|27.89|4
1643116140000|2022-01-25 13:09:00|27.98|27.9|28.07|27.99|28.07|27.99|27.98|27.9|70
1643116150000|2022-01-25 13:09:10|28.06|27.98|28.11|28.03|28.11|28.03|28.06|27.98|11
1643116160000|2022-01-25 13:09:20|28.08|28|28.11|28.03|28.11|28.03|28.06|27.98|42
1643116170000|2022-01-25 13:09:30|28.09|28.01|28.09|28.01|28.11|28.03|28.08|28|11
1643116180000|2022-01-25 13:09:40|28.11|28.03|28.11|28.03|28.11|28.03|28.09|28.01|25
1643116190000|2022-01-25 13:09:50|28.12|28.04|28.16|28.08|28.18|28.1|28.12|28.04|17
1643116200000|2022-01-25 13:10:00|28.15|28.07|28.12|28.04|28.16|28.08|28.09|28.01|8
1643116210000|2022-01-25 13:10:10|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|6
1643116220000|2022-01-25 13:10:20|28.08|28|28.07|27.99|28.09|28.01|28.06|27.98|116
1643116230000|2022-01-25 13:10:30|28.06|27.98|28.11|28.03|28.11|28.03|28.06|27.98|14
1643116250000|2022-01-25 13:10:50|28.15|28.07|28.16|28.08|28.18|28.1|28.15|28.07|225
1643116260000|2022-01-25 13:11:00|28.18|28.1|28.15|28.07|28.2|28.12|28.15|28.07|10
1643116270000|2022-01-25 13:11:10|||||||||9
1643116280000|2022-01-25 13:11:20|28.19|28.11|28.2|28.12|28.2|28.12|28.19|28.11|7
1643116290000|2022-01-25 13:11:30|28.19|28.11|28.18|28.1|28.19|28.11|28.15|28.07|79
1643116300000|2022-01-25 13:11:40|28.17|28.09|28.17|28.09|28.18|28.1|28.15|28.07|0
1643116310000|2022-01-25 13:11:50|28.15|28.07|28.2|28.12|28.2|28.12|28.15|28.07|5
1643116320000|2022-01-25 13:12:00|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1643116330000|2022-01-25 13:12:10|28.18|28.1|28.18|28.1|28.19|28.11|28.18|28.1|1
1643116340000|2022-01-25 13:12:20|28.19|28.11|28.15|28.07|28.19|28.11|28.15|28.07|41
1643116350000|2022-01-25 13:12:30|28.17|28.09|28.15|28.07|28.17|28.09|28.15|28.07|0
1643116380000|2022-01-25 13:13:00|28.14|28.06|28.1|28.02|28.14|28.06|28.1|28.02|65
1643116390000|2022-01-25 13:13:10|28.14|28.06|28.12|28.04|28.14|28.06|28.1|28.02|40
1643116400000|2022-01-25 13:13:20|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|50
1643116410000|2022-01-25 13:13:30|28.06|27.98|28.05|27.97|28.07|27.99|28.05|27.97|5
1643116420000|2022-01-25 13:13:40|28.07|27.99|28.05|27.97|28.07|27.99|28.05|27.97|0
1643116440000|2022-01-25 13:14:00|28.01|27.93|28.05|27.97|28.05|27.97|28.01|27.93|23
1643116450000|2022-01-25 13:14:10|28.03|27.95|28.1|28.02|28.1|28.02|28.03|27.95|8
1643116460000|2022-01-25 13:14:20|28.08|28|28.05|27.97|28.08|28|28.05|27.97|0
1643116470000|2022-01-25 13:14:30|28.03|27.95|28|27.92|28.03|27.95|28|27.92|4
1643116490000|2022-01-25 13:14:50|27.96|27.88|27.96|27.88|27.98|27.9|27.96|27.88|16
1643116510000|2022-01-25 13:15:10|27.94|27.86|27.91|27.83|27.96|27.88|27.91|27.83|18
1643116520000|2022-01-25 13:15:20|27.88|27.8|27.91|27.83|27.91|27.83|27.88|27.8|16
1643116530000|2022-01-25 13:15:30|27.89|27.81|27.87|27.79|27.91|27.83|27.87|27.79|3
1643116540000|2022-01-25 13:15:40|27.88|27.8|27.88|27.8|27.88|27.8|27.87|27.79|0
1643116550000|2022-01-25 13:15:50|27.91|27.83|27.91|27.83|27.92|27.84|27.88|27.8|8
1643116560000|2022-01-25 13:16:00|||||||||3
1643116570000|2022-01-25 13:16:10|27.89|27.81|27.91|27.83|27.91|27.83|27.88|27.8|9
1643116580000|2022-01-25 13:16:20|27.89|27.81|27.88|27.8|27.91|27.83|27.88|27.8|0
1643116590000|2022-01-25 13:16:30|27.89|27.81|27.89|27.81|27.91|27.83|27.88|27.8|24
1643116600000|2022-01-25 13:16:40|27.88|27.8|27.88|27.8|27.89|27.81|27.88|27.8|0
1643116610000|2022-01-25 13:16:50|27.87|27.79|27.83|27.75|27.88|27.8|27.83|27.75|12
1643116620000|2022-01-25 13:17:00|27.85|27.77|27.79|27.71|27.85|27.77|27.79|27.71|9
1643116630000|2022-01-25 13:17:10|27.81|27.73|27.79|27.71|27.83|27.75|27.79|27.71|2
1643116640000|2022-01-25 13:17:20|27.81|27.73|27.79|27.71|27.81|27.73|27.79|27.71|0
1643116650000|2022-01-25 13:17:30|27.78|27.7|27.79|27.71|27.83|27.75|27.78|27.7|0
1643116680000|2022-01-25 13:18:00|27.77|27.69|27.79|27.71|27.79|27.71|27.77|27.69|1
1643116690000|2022-01-25 13:18:10|27.81|27.73|27.79|27.71|27.83|27.75|27.79|27.71|97
1643116700000|2022-01-25 13:18:20|27.8|27.72|27.8|27.72|27.81|27.73|27.8|27.72|5
1643116710000|2022-01-25 13:18:30|27.79|27.71|27.8|27.72|27.8|27.72|27.79|27.71|0
1643116720000|2022-01-25 13:18:40|27.79|27.71|27.8|27.72|27.8|27.72|27.79|27.71|50
1643116730000|2022-01-25 13:18:50|27.79|27.71|27.8|27.72|27.8|27.72|27.79|27.71|58
1643116750000|2022-01-25 13:19:10|27.75|27.67|27.77|27.69|27.8|27.72|27.75|27.67|54
1643116760000|2022-01-25 13:19:20|27.79|27.71|27.8|27.72|27.8|27.72|27.79|27.71|0
1643116770000|2022-01-25 13:19:30|27.78|27.7|27.75|27.67|27.8|27.72|27.75|27.67|0
1643116780000|2022-01-25 13:19:40|27.73|27.65|27.73|27.65|27.75|27.67|27.71|27.63|31
1643116790000|2022-01-25 13:19:50|27.75|27.67|27.7|27.62|27.75|27.67|27.7|27.62|1
1643116800000|2022-01-25 13:20:00|27.71|27.63|27.71|27.63|27.75|27.67|27.71|27.63|0
1643116810000|2022-01-25 13:20:10|27.7|27.62|27.71|27.63|27.71|27.63|27.7|27.62|6
1643116820000|2022-01-25 13:20:20|27.72|27.64|27.75|27.67|27.75|27.67|27.72|27.64|8
1643116830000|2022-01-25 13:20:30|27.73|27.65|27.72|27.64|27.75|27.67|27.71|27.63|0
1643116840000|2022-01-25 13:20:40|27.73|27.65|27.75|27.67|27.75|27.67|27.72|27.64|7
1643116850000|2022-01-25 13:20:50|27.78|27.7|27.8|27.72|27.8|27.72|27.75|27.67|31
1643116860000|2022-01-25 13:21:00|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|10
1643116870000|2022-01-25 13:21:10|27.87|27.79|27.85|27.77|27.89|27.81|27.85|27.77|12
1643116880000|2022-01-25 13:21:20|27.87|27.79|27.89|27.81|27.89|27.81|27.85|27.77|5
1643116890000|2022-01-25 13:21:30|27.87|27.79|27.89|27.81|27.89|27.81|27.87|27.79|4
1643116900000|2022-01-25 13:21:40|27.87|27.79|27.89|27.81|27.89|27.81|27.87|27.79|2
1643116910000|2022-01-25 13:21:50|27.87|27.79|27.87|27.79|27.89|27.81|27.87|27.79|0
1643116920000|2022-01-25 13:22:00|27.85|27.77|27.85|27.77|27.89|27.81|27.85|27.77|6
1643116930000|2022-01-25 13:22:10|27.87|27.79|27.85|27.77|27.87|27.79|27.85|27.77|0
1643116940000|2022-01-25 13:22:20|27.87|27.79|27.9|27.82|27.9|27.82|27.85|27.77|4
1643116950000|2022-01-25 13:22:30|27.89|27.81|27.87|27.79|27.89|27.81|27.85|27.77|2
1643116960000|2022-01-25 13:22:40|27.89|27.81|27.89|27.81|27.89|27.81|27.85|27.77|3
1643116970000|2022-01-25 13:22:50|27.9|27.82|27.85|27.77|27.9|27.82|27.85|27.77|2
1643116980000|2022-01-25 13:23:00|27.87|27.79|27.85|27.77|27.87|27.79|27.85|27.77|2
1643117020000|2022-01-25 13:23:40|27.87|27.79|27.85|27.77|27.89|27.81|27.85|27.77|9
1643117030000|2022-01-25 13:23:50|27.87|27.79|27.85|27.77|27.87|27.79|27.85|27.77|0
1643117050000|2022-01-25 13:24:10|27.84|27.76|27.8|27.72|27.84|27.76|27.8|27.72|67
1643117070000|2022-01-25 13:24:30|27.82|27.74|27.8|27.72|27.84|27.76|27.8|27.72|2
1643117080000|2022-01-25 13:24:40|27.82|27.74|27.8|27.72|27.82|27.74|27.8|27.72|31
1643117090000|2022-01-25 13:24:50|27.82|27.74|27.82|27.74|27.82|27.74|27.8|27.72|1
1643117100000|2022-01-25 13:25:00|27.8|27.72|27.83|27.75|27.85|27.77|27.77|27.69|15
1643117110000|2022-01-25 13:25:10|27.85|27.77|27.85|27.77|27.87|27.79|27.8|27.72|32
1643117120000|2022-01-25 13:25:20|27.87|27.79|27.85|27.77|27.89|27.81|27.85|27.77|8
1643117130000|2022-01-25 13:25:30|27.87|27.79|27.87|27.79|27.89|27.81|27.87|27.79|2
1643117140000|2022-01-25 13:25:40|27.89|27.81|27.85|27.77|27.89|27.81|27.85|27.77|2
1643117150000|2022-01-25 13:25:50|27.87|27.79|27.88|27.8|27.9|27.82|27.87|27.79|0
1643117160000|2022-01-25 13:26:00|27.9|27.82|27.87|27.79|27.9|27.82|27.85|27.77|3
1643117170000|2022-01-25 13:26:10|27.89|27.81|27.85|27.77|27.89|27.81|27.85|27.77|0
1643117180000|2022-01-25 13:26:20|27.83|27.75|27.81|27.73|27.83|27.75|27.81|27.73|2
1643117190000|2022-01-25 13:26:30|27.83|27.75|27.85|27.77|27.85|27.77|27.8|27.72|7
1643117200000|2022-01-25 13:26:40|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|1
1643117210000|2022-01-25 13:26:50|27.83|27.75|27.83|27.75|27.85|27.77|27.83|27.75|0
1643117220000|2022-01-25 13:27:00|27.82|27.74|27.8|27.72|27.82|27.74|27.78|27.7|0
1643117240000|2022-01-25 13:27:20|27.83|27.75|27.85|27.77|27.85|27.77|27.81|27.73|1
1643117250000|2022-01-25 13:27:30|27.88|27.8|27.85|27.77|27.9|27.82|27.85|27.77|38
1643117260000|2022-01-25 13:27:40|27.88|27.8|27.9|27.82|27.92|27.84|27.88|27.8|35
1643117270000|2022-01-25 13:27:50|27.92|27.84|27.95|27.87|27.95|27.87|27.9|27.82|9
1643117280000|2022-01-25 13:28:00|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|38
1643117290000|2022-01-25 13:28:10|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|88
1643117300000|2022-01-25 13:28:20|28.01|27.93|28.04|27.96|28.04|27.96|27.99|27.91|32
1643117310000|2022-01-25 13:28:30|28.03|27.95|28.04|27.96|28.04|27.96|28.03|27.95|0
1643117320000|2022-01-25 13:28:40|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1643117330000|2022-01-25 13:28:50|||||||||1
1643117340000|2022-01-25 13:29:00|28.01|27.93|28.01|27.93|28.01|27.93|27.99|27.91|7
1643117350000|2022-01-25 13:29:10|27.99|27.91|28.01|27.93|28.02|27.94|27.99|27.91|1
1643117360000|2022-01-25 13:29:20|27.99|27.91|28.02|27.94|28.02|27.94|27.99|27.91|102
1643117370000|2022-01-25 13:29:30|27.99|27.91|28.01|27.93|28.01|27.93|27.99|27.91|106
1643117380000|2022-01-25 13:29:40|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1643117390000|2022-01-25 13:29:50|27.97|27.89|27.99|27.91|27.99|27.91|27.97|27.89|54
1643117400000|2022-01-25 13:30:00|28.01|27.93|27.99|27.91|28.02|27.94|27.99|27.91|8
1643117410000|2022-01-25 13:30:10|27.98|27.9|27.94|27.86|27.98|27.9|27.94|27.86|29
1643117420000|2022-01-25 13:30:20|27.96|27.88|27.94|27.86|27.97|27.89|27.94|27.86|9
1643117430000|2022-01-25 13:30:30|27.96|27.88|27.96|27.88|27.97|27.89|27.94|27.86|9
1643117440000|2022-01-25 13:30:40|27.97|27.89|28.01|27.93|28.01|27.93|27.96|27.88|2
1643117450000|2022-01-25 13:30:50|27.99|27.91|28.02|27.94|28.02|27.94|27.98|27.9|1
1643117460000|2022-01-25 13:31:00|27.99|27.91|27.94|27.86|28|27.92|27.94|27.86|49
1643117470000|2022-01-25 13:31:10|27.96|27.88|27.97|27.89|27.97|27.89|27.96|27.88|3
1643117480000|2022-01-25 13:31:20|27.98|27.9|28.02|27.94|28.02|27.94|27.98|27.9|33
1643117490000|2022-01-25 13:31:30|||||||||1
1643117500000|2022-01-25 13:31:40|28.01|27.93|27.97|27.89|28.02|27.94|27.97|27.89|33
1643117510000|2022-01-25 13:31:50|27.98|27.9|27.96|27.88|27.98|27.9|27.94|27.86|36
1643117520000|2022-01-25 13:32:00|27.97|27.89|27.97|27.89|27.97|27.89|27.94|27.86|1
1643117540000|2022-01-25 13:32:20|27.96|27.88|27.92|27.84|27.97|27.89|27.91|27.83|32
1643117550000|2022-01-25 13:32:30|27.93|27.85|27.92|27.84|27.93|27.85|27.89|27.81|15
1643117560000|2022-01-25 13:32:40|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|2
1643117580000|2022-01-25 13:33:00|27.92|27.84|27.89|27.81|27.92|27.84|27.89|27.81|50
1643117600000|2022-01-25 13:33:20|27.86|27.78|27.89|27.81|27.91|27.83|27.86|27.78|1
1643117610000|2022-01-25 13:33:30|27.88|27.8|27.86|27.78|27.88|27.8|27.86|27.78|15
1643117620000|2022-01-25 13:33:40|27.84|27.76|27.88|27.8|27.88|27.8|27.84|27.76|1
1643117630000|2022-01-25 13:33:50|27.86|27.78|27.88|27.8|27.89|27.81|27.86|27.78|1
1643117640000|2022-01-25 13:34:00|27.89|27.81|27.86|27.78|27.89|27.81|27.84|27.76|11
1643117650000|2022-01-25 13:34:10|27.87|27.79|27.88|27.8|27.89|27.81|27.84|27.76|7
1643117660000|2022-01-25 13:34:20|27.86|27.78|27.86|27.78|27.88|27.8|27.84|27.76|8
1643117670000|2022-01-25 13:34:30|27.87|27.79|27.84|27.76|27.88|27.8|27.84|27.76|11
1643117680000|2022-01-25 13:34:40|27.86|27.78|27.88|27.8|27.88|27.8|27.84|27.76|1
1643117690000|2022-01-25 13:34:50|27.89|27.81|27.89|27.81|27.89|27.81|27.88|27.8|0
1643117700000|2022-01-25 13:35:00|27.88|27.8|27.88|27.8|27.89|27.81|27.88|27.8|0
1643117710000|2022-01-25 13:35:10|27.89|27.81|27.86|27.78|27.89|27.81|27.86|27.78|1
1643117720000|2022-01-25 13:35:20|27.88|27.8|27.84|27.76|27.89|27.81|27.84|27.76|2
1643117740000|2022-01-25 13:35:40|27.86|27.78|27.86|27.78|27.87|27.79|27.86|27.78|2
1643117750000|2022-01-25 13:35:50|27.87|27.79|27.84|27.76|27.87|27.79|27.84|27.76|1
1643117760000|2022-01-25 13:36:00|27.83|27.75|27.81|27.73|27.84|27.76|27.8|27.72|20
1643117770000|2022-01-25 13:36:10|27.83|27.75|27.79|27.71|27.83|27.75|27.79|27.71|3
1643117780000|2022-01-25 13:36:20|27.81|27.73|27.79|27.71|27.83|27.75|27.79|27.71|7
1643117790000|2022-01-25 13:36:30|27.81|27.73|27.79|27.71|27.81|27.73|27.79|27.71|0
1643117800000|2022-01-25 13:36:40|27.78|27.7|27.79|27.71|27.79|27.71|27.75|27.67|9
1643117810000|2022-01-25 13:36:50|27.77|27.69|27.79|27.71|27.79|27.71|27.75|27.67|3
1643117820000|2022-01-25 13:37:00|27.77|27.69|27.78|27.7|27.79|27.71|27.75|27.67|2
1643117830000|2022-01-25 13:37:10|27.76|27.68|27.78|27.7|27.78|27.7|27.75|27.67|2
1643117840000|2022-01-25 13:37:20|27.79|27.71|27.74|27.66|27.79|27.71|27.74|27.66|0
1643117870000|2022-01-25 13:37:50|27.76|27.68|27.76|27.68|27.78|27.7|27.74|27.66|11
1643117880000|2022-01-25 13:38:00|27.75|27.67|27.74|27.66|27.79|27.71|27.74|27.66|11
1643117890000|2022-01-25 13:38:10|27.76|27.68|27.87|27.79|27.87|27.79|27.76|27.68|5
1643117900000|2022-01-25 13:38:20|27.86|27.78|27.84|27.76|27.87|27.79|27.84|27.76|5
1643117910000|2022-01-25 13:38:30|27.86|27.78|27.86|27.78|27.87|27.79|27.84|27.76|5
1643117920000|2022-01-25 13:38:40|27.84|27.76|27.84|27.76|27.87|27.79|27.84|27.76|1
1643117930000|2022-01-25 13:38:50|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1643117940000|2022-01-25 13:39:00|27.81|27.73|27.79|27.71|27.81|27.73|27.79|27.71|16
1643117950000|2022-01-25 13:39:10|||||||||18
1643117990000|2022-01-25 13:39:50|27.81|27.73|27.79|27.71|27.81|27.73|27.79|27.71|35
1643118000000|2022-01-25 13:40:00|27.83|27.75|27.88|27.8|27.88|27.8|27.83|27.75|2
1643118010000|2022-01-25 13:40:10|27.87|27.79|27.87|27.79|27.87|27.79|27.84|27.76|33
1643118020000|2022-01-25 13:40:20|27.88|27.8|27.92|27.84|27.92|27.84|27.88|27.8|14
1643118030000|2022-01-25 13:40:30|27.91|27.83|27.89|27.81|27.92|27.84|27.89|27.81|19
1643118040000|2022-01-25 13:40:40|27.91|27.83|27.89|27.81|27.91|27.83|27.89|27.81|1
1643118060000|2022-01-25 13:41:00|27.88|27.8|27.88|27.8|27.89|27.81|27.86|27.78|1
1643118070000|2022-01-25 13:41:10|27.89|27.81|27.89|27.81|27.89|27.81|27.88|27.8|0
1643118080000|2022-01-25 13:41:20|27.88|27.8|27.84|27.76|27.88|27.8|27.84|27.76|0
1643118100000|2022-01-25 13:41:40|27.8|27.72|27.84|27.76|27.84|27.76|27.8|27.72|22
1643118110000|2022-01-25 13:41:50|27.8|27.72|27.79|27.71|27.8|27.72|27.79|27.71|0
1643118120000|2022-01-25 13:42:00|27.8|27.72|27.79|27.71|27.8|27.72|27.79|27.71|0
1643118130000|2022-01-25 13:42:10|27.75|27.67|27.8|27.72|27.8|27.72|27.75|27.67|7
1643118140000|2022-01-25 13:42:20|27.79|27.71|27.79|27.71|27.8|27.72|27.75|27.67|0
1643118150000|2022-01-25 13:42:30|27.8|27.72|27.8|27.72|27.8|27.72|27.79|27.71|7
1643118160000|2022-01-25 13:42:40|27.79|27.71|27.79|27.71|27.8|27.72|27.79|27.71|0
1643118180000|2022-01-25 13:43:00|27.8|27.72|27.8|27.72|27.81|27.73|27.79|27.71|4
1643118190000|2022-01-25 13:43:10|27.79|27.71|27.79|27.71|27.84|27.76|27.79|27.71|8
1643118200000|2022-01-25 13:43:20|27.8|27.72|27.84|27.76|27.84|27.76|27.8|27.72|1
1643118210000|2022-01-25 13:43:30|27.86|27.78|27.84|27.76|27.88|27.8|27.84|27.76|1
1643118220000|2022-01-25 13:43:40|27.83|27.75|27.84|27.76|27.84|27.76|27.83|27.75|0
1643118230000|2022-01-25 13:43:50|27.81|27.73|27.84|27.76|27.84|27.76|27.79|27.71|35
1643118240000|2022-01-25 13:44:00|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1643118250000|2022-01-25 13:44:10|27.84|27.76|27.83|27.75|27.84|27.76|27.79|27.71|6
1643118260000|2022-01-25 13:44:20|27.81|27.73|27.79|27.71|27.83|27.75|27.79|27.71|2
1643118280000|2022-01-25 13:44:40|27.8|27.72|27.83|27.75|27.84|27.76|27.8|27.72|31
1643118290000|2022-01-25 13:44:50|27.81|27.73|27.79|27.71|27.83|27.75|27.79|27.71|1
1643118300000|2022-01-25 13:45:00|27.8|27.72|27.79|27.71|27.83|27.75|27.79|27.71|5
1643118310000|2022-01-25 13:45:10|27.83|27.75|27.8|27.72|27.83|27.75|27.8|27.72|0
1643118320000|2022-01-25 13:45:20|27.79|27.71|27.79|27.71|27.8|27.72|27.79|27.71|0
1643118330000|2022-01-25 13:45:30|27.81|27.73|27.84|27.76|27.87|27.79|27.81|27.73|19
1643118350000|2022-01-25 13:45:50|27.8|27.72|27.81|27.73|27.83|27.75|27.79|27.71|9
1643118360000|2022-01-25 13:46:00|27.83|27.75|27.84|27.76|27.84|27.76|27.83|27.75|0
1643118370000|2022-01-25 13:46:10|27.8|27.72|27.81|27.73|27.81|27.73|27.8|27.72|0
1643118380000|2022-01-25 13:46:20|27.8|27.72|27.84|27.76|27.84|27.76|27.8|27.72|0
1643118390000|2022-01-25 13:46:30|27.81|27.73|27.84|27.76|27.84|27.76|27.79|27.71|0
1643118400000|2022-01-25 13:46:40|27.8|27.72|27.8|27.72|27.84|27.76|27.8|27.72|6
1643118410000|2022-01-25 13:46:50|27.82|27.74|27.84|27.76|27.84|27.76|27.8|27.72|5
1643118420000|2022-01-25 13:47:00|27.82|27.74|27.84|27.76|27.84|27.76|27.82|27.74|0
1643118440000|2022-01-25 13:47:20|27.82|27.74|27.84|27.76|27.84|27.76|27.8|27.72|0
1643118450000|2022-01-25 13:47:30|27.82|27.74|27.84|27.76|27.84|27.76|27.8|27.72|1
1643118470000|2022-01-25 13:47:50|27.85|27.77|27.89|27.81|27.89|27.81|27.85|27.77|44
1643118480000|2022-01-25 13:48:00|27.87|27.79|27.85|27.77|27.89|27.81|27.85|27.77|24
1643118490000|2022-01-25 13:48:10|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1643118510000|2022-01-25 13:48:30|27.85|27.77|27.84|27.76|27.85|27.77|27.84|27.76|0
1643118520000|2022-01-25 13:48:40|27.85|27.77|27.85|27.77|27.89|27.81|27.85|27.77|1
1643118530000|2022-01-25 13:48:50|27.87|27.79|27.89|27.81|27.89|27.81|27.85|27.77|3
1643118540000|2022-01-25 13:49:00|27.87|27.79|27.89|27.81|27.89|27.81|27.85|27.77|2
1643118550000|2022-01-25 13:49:10|27.87|27.79|27.85|27.77|27.89|27.81|27.85|27.77|3
1643118600000|2022-01-25 13:50:00|27.87|27.79|27.94|27.86|27.94|27.86|27.87|27.79|20
1643118610000|2022-01-25 13:50:10|27.9|27.82|27.92|27.84|27.92|27.84|27.9|27.82|3
1643118620000|2022-01-25 13:50:20|27.94|27.86|27.95|27.87|27.99|27.91|27.94|27.86|41
1643118630000|2022-01-25 13:50:30|27.94|27.86|27.88|27.8|27.94|27.86|27.88|27.8|28
1643118640000|2022-01-25 13:50:40|27.9|27.82|27.9|27.82|27.9|27.82|27.88|27.8|1
1643118650000|2022-01-25 13:50:50|27.92|27.84|27.9|27.82|27.92|27.84|27.9|27.82|2
1643118670000|2022-01-25 13:51:10|27.88|27.8|27.85|27.77|27.88|27.8|27.85|27.77|0
1643118690000|2022-01-25 13:51:30|||||||||20
1643118700000|2022-01-25 13:51:40|||||||||4
1643118710000|2022-01-25 13:51:50|27.89|27.81|27.85|27.77|27.9|27.82|27.85|27.77|25
1643118720000|2022-01-25 13:52:00|27.83|27.75|27.83|27.75|27.85|27.77|27.83|27.75|31
1643118730000|2022-01-25 13:52:10|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1643118740000|2022-01-25 13:52:20|27.88|27.8|27.87|27.79|27.9|27.82|27.87|27.79|30
1643118750000|2022-01-25 13:52:30|27.9|27.82|27.86|27.78|27.9|27.82|27.86|27.78|7
1643118760000|2022-01-25 13:52:40|27.85|27.77|27.85|27.77|27.86|27.78|27.85|27.77|0
1643118770000|2022-01-25 13:52:50|27.86|27.78|27.86|27.78|27.86|27.78|27.85|27.77|0
1643118790000|2022-01-25 13:53:10|27.85|27.77|27.85|27.77|27.86|27.78|27.85|27.77|0
1643118800000|2022-01-25 13:53:20|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|1
1643118810000|2022-01-25 13:53:30|27.86|27.78|27.9|27.82|27.9|27.82|27.86|27.78|17
1643118830000|2022-01-25 13:53:50|27.92|27.84|27.9|27.82|27.92|27.84|27.9|27.82|24
1643118850000|2022-01-25 13:54:10|27.86|27.78|27.86|27.78|27.86|27.78|27.85|27.77|3
1643118860000|2022-01-25 13:54:20|27.88|27.8|27.86|27.78|27.88|27.8|27.85|27.77|2
1643118870000|2022-01-25 13:54:30|27.85|27.77|27.85|27.77|27.86|27.78|27.85|27.77|0
1643118880000|2022-01-25 13:54:40|27.86|27.78|27.85|27.77|27.86|27.78|27.85|27.77|0
1643118900000|2022-01-25 13:55:00|27.82|27.74|27.85|27.77|27.85|27.77|27.82|27.74|2
1643118910000|2022-01-25 13:55:10|27.86|27.78|27.86|27.78|27.9|27.82|27.85|27.77|2
1643118920000|2022-01-25 13:55:20|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1643118930000|2022-01-25 13:55:30|27.88|27.8|27.88|27.8|27.88|27.8|27.85|27.77|10
1643118940000|2022-01-25 13:55:40|27.86|27.78|27.85|27.77|27.9|27.82|27.85|27.77|2
1643118960000|2022-01-25 13:56:00|27.83|27.75|27.85|27.77|27.85|27.77|27.83|27.75|31
1643119070000|2022-01-25 13:57:50|||||||||20
1643119080000|2022-01-25 13:58:00|27.83|27.75|27.82|27.74|27.85|27.77|27.8|27.72|41
1643119090000|2022-01-25 13:58:10|27.8|27.72|27.8|27.72|27.82|27.74|27.8|27.72|2
1643119100000|2022-01-25 13:58:20|27.82|27.74|27.84|27.76|27.84|27.76|27.8|27.72|17
1643119110000|2022-01-25 13:58:30|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|1
1643119120000|2022-01-25 13:58:40|27.87|27.79|27.85|27.77|27.87|27.79|27.85|27.77|0
1643119140000|2022-01-25 13:59:00|27.84|27.76|27.84|27.76|27.84|27.76|27.8|27.72|14
1643119150000|2022-01-25 13:59:10|27.82|27.74|27.84|27.76|27.85|27.77|27.8|27.72|1
1643119160000|2022-01-25 13:59:20|27.82|27.74|27.84|27.76|27.85|27.77|27.8|27.72|4
1643119170000|2022-01-25 13:59:30|27.82|27.74|27.8|27.72|27.82|27.74|27.8|27.72|0
1643119180000|2022-01-25 13:59:40|27.82|27.74|27.82|27.74|27.82|27.74|27.8|27.72|0
1643119190000|2022-01-25 13:59:50|27.8|27.72|27.89|27.81|27.89|27.81|27.8|27.72|2
1643119200000|2022-01-25 14:00:00|27.87|27.79|27.9|27.82|27.94|27.86|27.87|27.79|9
1643119210000|2022-01-25 14:00:10|27.89|27.81|27.85|27.77|27.89|27.81|27.85|27.77|79
1643119220000|2022-01-25 14:00:20|27.87|27.79|27.85|27.77|27.87|27.79|27.85|27.77|20
1643119230000|2022-01-25 14:00:30|||||||||11
1643119240000|2022-01-25 14:00:40|27.88|27.8|27.9|27.82|27.9|27.82|27.88|27.8|21
1643119250000|2022-01-25 14:00:50|27.88|27.8|27.9|27.82|27.9|27.82|27.86|27.78|73
1643119280000|2022-01-25 14:01:20|27.87|27.79|27.9|27.82|27.9|27.82|27.87|27.79|4
1643119290000|2022-01-25 14:01:30|27.95|27.87|27.95|27.87|27.95|27.87|27.92|27.84|31
1643119320000|2022-01-25 14:02:00|27.97|27.89|27.95|27.87|27.97|27.89|27.95|27.87|31
1643119340000|2022-01-25 14:02:20|27.92|27.84|27.9|27.82|27.92|27.84|27.9|27.82|34
1643119360000|2022-01-25 14:02:40|27.88|27.8|27.9|27.82|27.9|27.82|27.88|27.8|5
1643119370000|2022-01-25 14:02:50|27.87|27.79|27.88|27.8|27.88|27.8|27.86|27.78|25
1643119380000|2022-01-25 14:03:00|27.87|27.79|27.85|27.77|27.88|27.8|27.85|27.77|0
1643119390000|2022-01-25 14:03:10|27.86|27.78|27.86|27.78|27.86|27.78|27.85|27.77|51
1643119400000|2022-01-25 14:03:20|27.87|27.79|27.83|27.75|27.87|27.79|27.83|27.75|7
1643119410000|2022-01-25 14:03:30|27.85|27.77|27.82|27.74|27.85|27.77|27.82|27.74|53
1643119420000|2022-01-25 14:03:40|27.83|27.75|27.82|27.74|27.83|27.75|27.82|27.74|6
1643119430000|2022-01-25 14:03:50|27.83|27.75|27.83|27.75|27.85|27.77|27.82|27.74|1
1643119440000|2022-01-25 14:04:00|27.82|27.74|27.81|27.73|27.82|27.74|27.81|27.73|0
1643119460000|2022-01-25 14:04:20|27.82|27.74|27.82|27.74|27.82|27.74|27.81|27.73|0
1643119470000|2022-01-25 14:04:30|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1643119510000|2022-01-25 14:05:10|27.82|27.74|27.85|27.77|27.85|27.77|27.81|27.73|22
1643119530000|2022-01-25 14:05:30|27.82|27.74|27.81|27.73|27.82|27.74|27.77|27.69|56
1643119540000|2022-01-25 14:05:40|27.79|27.71|27.81|27.73|27.81|27.73|27.79|27.71|3
1643119550000|2022-01-25 14:05:50|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|40
1643119560000|2022-01-25 14:06:00|27.78|27.7|27.77|27.69|27.78|27.7|27.77|27.69|5
1643119570000|2022-01-25 14:06:10|27.78|27.7|27.85|27.77|27.85|27.77|27.78|27.7|56
1643119580000|2022-01-25 14:06:20|27.83|27.75|27.85|27.77|27.85|27.77|27.83|27.75|28
1643119590000|2022-01-25 14:06:30|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|8
1643119600000|2022-01-25 14:06:40|27.87|27.79|27.86|27.78|27.87|27.79|27.86|27.78|0
1643119630000|2022-01-25 14:07:10|27.9|27.82|27.88|27.8|27.9|27.82|27.87|27.79|17
1643119640000|2022-01-25 14:07:20|27.87|27.79|27.9|27.82|27.9|27.82|27.86|27.78|2
1643119650000|2022-01-25 14:07:30|27.88|27.8|27.85|27.77|27.9|27.82|27.85|27.77|0
1643119660000|2022-01-25 14:07:40|27.86|27.78|27.86|27.78|27.88|27.8|27.86|27.78|0
1643119670000|2022-01-25 14:07:50|27.85|27.77|27.85|27.77|27.85|27.77|27.82|27.74|20
1643119680000|2022-01-25 14:08:00|27.86|27.78|27.85|27.77|27.86|27.78|27.85|27.77|0
1643119690000|2022-01-25 14:08:10|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1643119710000|2022-01-25 14:08:30|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1643119720000|2022-01-25 14:08:40|27.86|27.78|27.9|27.82|27.94|27.86|27.86|27.78|71
1643119730000|2022-01-25 14:08:50|27.92|27.84|27.95|27.87|27.95|27.87|27.9|27.82|8
1643119740000|2022-01-25 14:09:00|27.93|27.85|27.88|27.8|27.93|27.85|27.85|27.77|11
1643119750000|2022-01-25 14:09:10|27.86|27.78|27.88|27.8|27.9|27.82|27.86|27.78|3
1643119760000|2022-01-25 14:09:20|27.9|27.82|27.9|27.82|27.9|27.82|27.88|27.8|0
1643119770000|2022-01-25 14:09:30|27.87|27.79|27.85|27.77|27.87|27.79|27.85|27.77|0
1643119800000|2022-01-25 14:10:00|27.83|27.75|27.82|27.74|27.85|27.77|27.81|27.73|8
1643119810000|2022-01-25 14:10:10|27.81|27.73|27.83|27.75|27.85|27.77|27.81|27.73|36
1643119820000|2022-01-25 14:10:20|27.85|27.77|27.82|27.74|27.85|27.77|27.82|27.74|28
1643119830000|2022-01-25 14:10:30|27.83|27.75|27.85|27.77|27.85|27.77|27.83|27.75|1
1643119850000|2022-01-25 14:10:50|27.83|27.75|27.82|27.74|27.85|27.77|27.82|27.74|1
1643119860000|2022-01-25 14:11:00|27.85|27.77|27.83|27.75|27.85|27.77|27.82|27.74|5
1643119870000|2022-01-25 14:11:10|27.85|27.77|27.86|27.78|27.86|27.78|27.85|27.77|0
1643119880000|2022-01-25 14:11:20|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1643119890000|2022-01-25 14:11:30|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1643119900000|2022-01-25 14:11:40|27.87|27.79|27.9|27.82|27.9|27.82|27.86|27.78|10
1643119910000|2022-01-25 14:11:50|27.88|27.8|27.87|27.79|27.9|27.82|27.87|27.79|54
1643119920000|2022-01-25 14:12:00|27.86|27.78|27.86|27.78|27.87|27.79|27.86|27.78|0
1643119950000|2022-01-25 14:12:30|27.85|27.77|27.86|27.78|27.86|27.78|27.85|27.77|0
1643119970000|2022-01-25 14:12:50|27.87|27.79|27.86|27.78|27.87|27.79|27.86|27.78|0
1643119980000|2022-01-25 14:13:00|27.88|27.8|27.87|27.79|27.88|27.8|27.86|27.78|0
1643119990000|2022-01-25 14:13:10|27.88|27.8|27.88|27.8|27.9|27.82|27.87|27.79|0
1643120000000|2022-01-25 14:13:20|27.87|27.79|27.87|27.79|27.9|27.82|27.87|27.79|0
1643120010000|2022-01-25 14:13:30|27.86|27.78|27.9|27.82|27.9|27.82|27.86|27.78|9
1643120020000|2022-01-25 14:13:40|27.91|27.83|27.95|27.87|27.95|27.87|27.91|27.83|3
1643120040000|2022-01-25 14:14:00|27.91|27.83|27.9|27.82|27.95|27.87|27.9|27.82|1
1643120050000|2022-01-25 14:14:10|27.93|27.85|27.95|27.87|27.95|27.87|27.93|27.85|0
1643120060000|2022-01-25 14:14:20|27.94|27.86|27.92|27.84|27.94|27.86|27.9|27.82|7
1643120070000|2022-01-25 14:14:30|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1643120100000|2022-01-25 14:15:00|27.87|27.79|27.9|27.82|27.9|27.82|27.86|27.78|12
1643120110000|2022-01-25 14:15:10|27.91|27.83|27.93|27.85|27.95|27.87|27.9|27.82|18
1643120120000|2022-01-25 14:15:20|27.91|27.83|27.9|27.82|27.93|27.85|27.9|27.82|0
1643120150000|2022-01-25 14:15:50|27.91|27.83|27.9|27.82|27.93|27.85|27.9|27.82|1
1643120170000|2022-01-25 14:16:10|27.95|27.87|27.88|27.8|27.95|27.87|27.87|27.79|52
1643120180000|2022-01-25 14:16:20|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1643120200000|2022-01-25 14:16:40|27.94|27.86|27.9|27.82|27.95|27.87|27.9|27.82|11
1643120210000|2022-01-25 14:16:50|27.92|27.84|27.95|27.87|27.95|27.87|27.9|27.82|1
1643120220000|2022-01-25 14:17:00|27.94|27.86|27.9|27.82|27.94|27.86|27.9|27.82|1
1643120230000|2022-01-25 14:17:10|||||||||1
1643120250000|2022-01-25 14:17:30|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|5
1643120260000|2022-01-25 14:17:40|27.9|27.82|27.85|27.77|27.9|27.82|27.85|27.77|2
1643120270000|2022-01-25 14:17:50|27.88|27.8|27.85|27.77|27.88|27.8|27.85|27.77|0
1643120280000|2022-01-25 14:18:00|27.9|27.82|27.85|27.77|27.9|27.82|27.85|27.77|4
1643120300000|2022-01-25 14:18:20|27.82|27.74|27.81|27.73|27.82|27.74|27.81|27.73|13
1643120310000|2022-01-25 14:18:30|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1643120330000|2022-01-25 14:18:50|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|1
1643120340000|2022-01-25 14:19:00|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1643120360000|2022-01-25 14:19:20|27.78|27.7|27.8|27.72|27.8|27.72|27.78|27.7|6
1643120370000|2022-01-25 14:19:30|27.83|27.75|27.81|27.73|27.83|27.75|27.81|27.73|11
1643120380000|2022-01-25 14:19:40|27.8|27.72|27.85|27.77|27.85|27.77|27.8|27.72|9
1643120390000|2022-01-25 14:19:50|27.81|27.73|27.8|27.72|27.81|27.73|27.8|27.72|6
1643120410000|2022-01-25 14:20:10|27.83|27.75|27.8|27.72|27.85|27.77|27.8|27.72|5
1643120420000|2022-01-25 14:20:20|27.81|27.73|27.85|27.77|27.85|27.77|27.81|27.73|0
1643120430000|2022-01-25 14:20:30|27.83|27.75|27.85|27.77|27.85|27.77|27.83|27.75|16
1643120440000|2022-01-25 14:20:40|27.83|27.75|27.85|27.77|27.85|27.77|27.81|27.73|4
1643120450000|2022-01-25 14:20:50|27.83|27.75|27.83|27.75|27.83|27.75|27.81|27.73|1
1643120460000|2022-01-25 14:21:00|27.81|27.73|27.81|27.73|27.85|27.77|27.81|27.73|5
1643120470000|2022-01-25 14:21:10|27.8|27.72|27.8|27.72|27.81|27.73|27.8|27.72|0
1643120490000|2022-01-25 14:21:30|27.81|27.73|27.8|27.72|27.81|27.73|27.8|27.72|0
1643120500000|2022-01-25 14:21:40|27.81|27.73|27.81|27.73|27.81|27.73|27.8|27.72|0
1643120510000|2022-01-25 14:21:50|27.8|27.72|27.81|27.73|27.81|27.73|27.8|27.72|0
1643120540000|2022-01-25 14:22:20|27.8|27.72|27.8|27.72|27.81|27.73|27.8|27.72|0
1643120550000|2022-01-25 14:22:30|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1643120560000|2022-01-25 14:22:40|27.85|27.77|27.82|27.74|27.85|27.77|27.82|27.74|18
1643120570000|2022-01-25 14:22:50|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1643120580000|2022-01-25 14:23:00|27.82|27.74|27.85|27.77|27.85|27.77|27.82|27.74|3
1643120610000|2022-01-25 14:23:30|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|2
1643120620000|2022-01-25 14:23:40|27.88|27.8|27.88|27.8|27.9|27.82|27.88|27.8|1
1643120630000|2022-01-25 14:23:50|27.9|27.82|27.86|27.78|27.9|27.82|27.85|27.77|6
1643120640000|2022-01-25 14:24:00|27.88|27.8|27.86|27.78|27.9|27.82|27.86|27.78|0
1643120650000|2022-01-25 14:24:10|27.88|27.8|27.9|27.82|27.9|27.82|27.86|27.78|14
1643120660000|2022-01-25 14:24:20|27.88|27.8|27.9|27.82|27.9|27.82|27.86|27.78|0
1643120670000|2022-01-25 14:24:30|27.88|27.8|27.9|27.82|27.93|27.85|27.87|27.79|19
1643120680000|2022-01-25 14:24:40|27.88|27.8|27.85|27.77|27.9|27.82|27.85|27.77|2
1643120690000|2022-01-25 14:24:50|27.86|27.78|27.86|27.78|27.88|27.8|27.85|27.77|2
1643120700000|2022-01-25 14:25:00|27.88|27.8|27.9|27.82|27.9|27.82|27.85|27.77|1
1643120720000|2022-01-25 14:25:20|27.88|27.8|27.86|27.78|27.9|27.82|27.86|27.78|12
1643120730000|2022-01-25 14:25:30|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|3
1643120740000|2022-01-25 14:25:40|27.83|27.75|27.85|27.77|27.85|27.77|27.82|27.74|2
1643120750000|2022-01-25 14:25:50|27.82|27.74|27.83|27.75|27.85|27.77|27.82|27.74|4
1643120760000|2022-01-25 14:26:00|27.85|27.77|27.85|27.77|27.85|27.77|27.81|27.73|3
1643120770000|2022-01-25 14:26:10|27.83|27.75|27.85|27.77|27.85|27.77|27.83|27.75|1
1643120780000|2022-01-25 14:26:20|27.83|27.75|27.81|27.73|27.83|27.75|27.81|27.73|1
1643120790000|2022-01-25 14:26:30|27.82|27.74|27.82|27.74|27.82|27.74|27.81|27.73|0
1643120820000|2022-01-25 14:27:00|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|12
1643120830000|2022-01-25 14:27:10|27.83|27.75|27.86|27.78|27.87|27.79|27.83|27.75|1
1643120850000|2022-01-25 14:27:30|27.87|27.79|27.87|27.79|27.9|27.82|27.87|27.79|2
1643120860000|2022-01-25 14:27:40|27.86|27.78|27.85|27.77|27.86|27.78|27.83|27.75|2
1643120870000|2022-01-25 14:27:50|27.86|27.78|27.86|27.78|27.86|27.78|27.85|27.77|0
1643120880000|2022-01-25 14:28:00|27.85|27.77|27.86|27.78|27.87|27.79|27.82|27.74|19
1643120890000|2022-01-25 14:28:10|27.83|27.75|27.85|27.77|27.85|27.77|27.83|27.75|0
1643120900000|2022-01-25 14:28:20|27.83|27.75|27.85|27.77|27.86|27.78|27.82|27.74|5
1643120910000|2022-01-25 14:28:30|27.83|27.75|27.85|27.77|27.86|27.78|27.83|27.75|0
1643120920000|2022-01-25 14:28:40|27.86|27.78|27.83|27.75|27.86|27.78|27.83|27.75|3
1643120930000|2022-01-25 14:28:50|27.85|27.77|27.85|27.77|27.85|27.77|27.82|27.74|5
1643120940000|2022-01-25 14:29:00|27.86|27.78|27.86|27.78|27.86|27.78|27.85|27.77|1
1643120960000|2022-01-25 14:29:20|27.85|27.77|27.86|27.78|27.86|27.78|27.82|27.74|5
1643120970000|2022-01-25 14:29:30|27.85|27.77|27.86|27.78|27.86|27.78|27.83|27.75|0
1643120980000|2022-01-25 14:29:40|27.85|27.77|27.87|27.79|27.87|27.79|27.83|27.75|0
1643120990000|2022-01-25 14:29:50|27.86|27.78|27.87|27.79|27.9|27.82|27.86|27.78|8
1643121000000|2022-01-25 14:30:00|27.88|27.8|27.9|27.82|27.9|27.82|27.86|27.78|58
1643121010000|2022-01-25 14:30:10|27.91|27.83|27.99|27.91|27.99|27.91|27.91|27.83|89
1643121020000|2022-01-25 14:30:20|28.02|27.94|27.94|27.86|28.02|27.94|27.9|27.82|60
1643121030000|2022-01-25 14:30:30|27.95|27.87|27.85|27.77|27.99|27.91|27.85|27.77|45
1643121040000|2022-01-25 14:30:40|27.86|27.78|27.75|27.67|27.86|27.78|27.72|27.64|69
1643121050000|2022-01-25 14:30:50|27.76|27.68|27.84|27.76|27.85|27.77|27.75|27.67|7
1643121060000|2022-01-25 14:31:00|27.82|27.74|27.75|27.67|27.84|27.76|27.67|27.59|27
1643121070000|2022-01-25 14:31:10|27.73|27.65|27.7|27.62|27.75|27.67|27.7|27.62|24
1643121080000|2022-01-25 14:31:20|27.74|27.66|27.72|27.64|27.75|27.67|27.7|27.62|54
1643121090000|2022-01-25 14:31:30|27.74|27.66|27.7|27.62|27.75|27.67|27.65|27.57|24
1643121100000|2022-01-25 14:31:40|27.68|27.6|27.7|27.62|27.75|27.67|27.67|27.59|19
1643121110000|2022-01-25 14:31:50|27.68|27.6|27.7|27.62|27.7|27.62|27.68|27.6|6
1643121120000|2022-01-25 14:32:00|27.67|27.59|27.65|27.57|27.7|27.62|27.65|27.57|13
1643121130000|2022-01-25 14:32:10|27.66|27.58|27.7|27.62|27.71|27.63|27.66|27.58|40
1643121140000|2022-01-25 14:32:20|27.73|27.65|27.73|27.65|27.8|27.72|27.7|27.62|41
1643121150000|2022-01-25 14:32:30|27.75|27.67|27.75|27.67|27.8|27.72|27.72|27.64|416
1643121160000|2022-01-25 14:32:40|27.79|27.71|27.86|27.78|27.88|27.8|27.79|27.71|67
1643121170000|2022-01-25 14:32:50|27.87|27.79|27.86|27.78|27.88|27.8|27.84|27.76|13
1643121180000|2022-01-25 14:33:00|27.87|27.79|27.74|27.66|27.87|27.79|27.74|27.66|33
1643121190000|2022-01-25 14:33:10|27.75|27.67|27.7|27.62|27.75|27.67|27.7|27.62|65
1643121200000|2022-01-25 14:33:20|27.74|27.66|27.72|27.64|27.75|27.67|27.7|27.62|31
1643121210000|2022-01-25 14:33:30|27.7|27.62|27.65|27.57|27.74|27.66|27.65|27.57|146
1643121220000|2022-01-25 14:33:40|27.63|27.55|27.6|27.52|27.65|27.57|27.57|27.49|21
1643121230000|2022-01-25 14:33:50|27.62|27.54|27.59|27.51|27.62|27.54|27.52|27.44|51
1643121240000|2022-01-25 14:34:00|27.57|27.49|27.62|27.54|27.69|27.61|27.57|27.49|43
1643121250000|2022-01-25 14:34:10|27.64|27.56|27.65|27.57|27.69|27.61|27.62|27.54|66
1643121260000|2022-01-25 14:34:20|27.67|27.59|27.6|27.52|27.67|27.59|27.59|27.51|30
1643121270000|2022-01-25 14:34:30|27.62|27.54|27.6|27.52|27.65|27.57|27.6|27.52|79
1643121280000|2022-01-25 14:34:40|27.62|27.54|27.64|27.56|27.64|27.56|27.6|27.52|12
1643121290000|2022-01-25 14:34:50|27.62|27.54|27.69|27.61|27.69|27.61|27.59|27.51|2
1643121300000|2022-01-25 14:35:00|27.73|27.65|27.73|27.65|27.77|27.69|27.69|27.61|85
1643121310000|2022-01-25 14:35:10|27.69|27.61|27.69|27.61|27.71|27.63|27.64|27.56|66
1643121320000|2022-01-25 14:35:20|27.68|27.6|27.64|27.56|27.71|27.63|27.64|27.56|7
1643121330000|2022-01-25 14:35:30|27.59|27.51|27.72|27.64|27.72|27.64|27.59|27.51|101
1643121340000|2022-01-25 14:35:40|27.74|27.66|27.69|27.61|27.74|27.66|27.68|27.6|9
1643121350000|2022-01-25 14:35:50|27.66|27.58|27.64|27.56|27.66|27.58|27.64|27.56|44
1643121360000|2022-01-25 14:36:00|27.65|27.57|27.55|27.47|27.68|27.6|27.55|27.47|81
1643121370000|2022-01-25 14:36:10|27.59|27.51|27.55|27.47|27.6|27.52|27.55|27.47|17
1643121380000|2022-01-25 14:36:20|27.57|27.49|27.55|27.47|27.59|27.51|27.5|27.42|40
1643121390000|2022-01-25 14:36:30|27.54|27.46|27.55|27.47|27.59|27.51|27.54|27.46|4
1643121400000|2022-01-25 14:36:40|27.57|27.49|27.52|27.44|27.59|27.51|27.5|27.42|23
1643121410000|2022-01-25 14:36:50|27.5|27.42|27.45|27.37|27.55|27.47|27.43|27.35|140
1643121420000|2022-01-25 14:37:00|27.43|27.35|27.43|27.35|27.46|27.38|27.42|27.34|89
1643121430000|2022-01-25 14:37:10|27.42|27.34|27.37|27.29|27.45|27.37|27.37|27.29|36
1643121440000|2022-01-25 14:37:20|27.35|27.27|27.33|27.25|27.37|27.29|27.33|27.25|21
1643121450000|2022-01-25 14:37:30|27.35|27.27|27.38|27.3|27.38|27.3|27.33|27.25|15
1643121460000|2022-01-25 14:37:40|27.42|27.34|27.38|27.3|27.42|27.34|27.35|27.27|82
1643121470000|2022-01-25 14:37:50|27.42|27.34|27.43|27.35|27.43|27.35|27.38|27.3|708
1643121480000|2022-01-25 14:38:00|27.39|27.31|27.45|27.37|27.45|27.37|27.38|27.3|108
1643121490000|2022-01-25 14:38:10|27.47|27.39|27.39|27.31|27.48|27.4|27.39|27.31|71
1643121500000|2022-01-25 14:38:20|27.38|27.3|27.34|27.26|27.41|27.33|27.34|27.26|66
1643121510000|2022-01-25 14:38:30|27.36|27.28|27.44|27.36|27.44|27.36|27.34|27.26|12
1643121520000|2022-01-25 14:38:40|27.43|27.35|27.41|27.33|27.44|27.36|27.39|27.31|11
1643121530000|2022-01-25 14:38:50|27.43|27.35|27.48|27.4|27.52|27.44|27.39|27.31|49
1643121540000|2022-01-25 14:39:00|27.5|27.42|27.44|27.36|27.5|27.42|27.43|27.35|9
1643121550000|2022-01-25 14:39:10|27.46|27.38|27.48|27.4|27.49|27.41|27.44|27.36|61
1643121560000|2022-01-25 14:39:20|27.49|27.41|27.44|27.36|27.53|27.45|27.44|27.36|25
1643121570000|2022-01-25 14:39:30|27.46|27.38|27.44|27.36|27.49|27.41|27.44|27.36|49
1643121580000|2022-01-25 14:39:40|27.41|27.33|27.44|27.36|27.44|27.36|27.39|27.31|11
1643121590000|2022-01-25 14:39:50|27.41|27.33|27.42|27.34|27.44|27.36|27.36|27.28|69
1643121600000|2022-01-25 14:40:00|27.41|27.33|27.4|27.32|27.44|27.36|27.39|27.31|4
1643121610000|2022-01-25 14:40:10|27.41|27.33|27.31|27.23|27.41|27.33|27.29|27.21|47
1643121620000|2022-01-25 14:40:20|27.34|27.26|27.42|27.34|27.42|27.34|27.34|27.26|73
1643121630000|2022-01-25 14:40:30|27.44|27.36|27.53|27.45|27.56|27.48|27.41|27.33|60
1643121640000|2022-01-25 14:40:40|27.54|27.46|27.54|27.46|27.58|27.5|27.54|27.46|101
1643121650000|2022-01-25 14:40:50|27.53|27.45|27.49|27.41|27.54|27.46|27.49|27.41|6
1643121660000|2022-01-25 14:41:00|27.51|27.43|27.63|27.55|27.63|27.55|27.51|27.43|69
1643121670000|2022-01-25 14:41:10|27.61|27.53|27.58|27.5|27.63|27.55|27.56|27.48|12
1643121680000|2022-01-25 14:41:20|27.54|27.46|27.53|27.45|27.58|27.5|27.49|27.41|190
1643121690000|2022-01-25 14:41:30|27.55|27.47|27.58|27.5|27.58|27.5|27.53|27.45|34
1643121700000|2022-01-25 14:41:40|27.6|27.52|27.62|27.54|27.67|27.59|27.58|27.5|54
1643121710000|2022-01-25 14:41:50|27.6|27.52|27.62|27.54|27.62|27.54|27.58|27.5|7
1643121720000|2022-01-25 14:42:00|27.6|27.52|27.57|27.49|27.62|27.54|27.53|27.45|21
1643121730000|2022-01-25 14:42:10|27.55|27.47|27.53|27.45|27.57|27.49|27.48|27.4|34
1643121740000|2022-01-25 14:42:20|27.51|27.43|27.48|27.4|27.52|27.44|27.48|27.4|168
1643121750000|2022-01-25 14:42:30|27.43|27.35|27.52|27.44|27.52|27.44|27.43|27.35|16
1643121760000|2022-01-25 14:42:40|27.53|27.45|27.48|27.4|27.57|27.49|27.48|27.4|26
1643121770000|2022-01-25 14:42:50|27.52|27.44|27.53|27.45|27.53|27.45|27.48|27.4|5
1643121780000|2022-01-25 14:43:00|27.52|27.44|27.57|27.49|27.57|27.49|27.52|27.44|24
1643121790000|2022-01-25 14:43:10|27.6|27.52|27.64|27.56|27.67|27.59|27.6|27.52|94
1643121800000|2022-01-25 14:43:20|27.63|27.55|27.62|27.54|27.63|27.55|27.6|27.52|11
1643121810000|2022-01-25 14:43:30|27.6|27.52|27.62|27.54|27.62|27.54|27.6|27.52|6
1643121820000|2022-01-25 14:43:40|27.6|27.52|27.61|27.53|27.61|27.53|27.52|27.44|60
1643121830000|2022-01-25 14:43:50|27.62|27.54|27.62|27.54|27.66|27.58|27.61|27.53|10
1643121840000|2022-01-25 14:44:00|27.6|27.52|27.62|27.54|27.67|27.59|27.6|27.52|64
1643121850000|2022-01-25 14:44:10|27.66|27.58|27.62|27.54|27.67|27.59|27.6|27.52|7
1643121860000|2022-01-25 14:44:20|27.65|27.57|27.6|27.52|27.65|27.57|27.57|27.49|24
1643121870000|2022-01-25 14:44:30|27.62|27.54|27.67|27.59|27.67|27.59|27.58|27.5|38
1643121880000|2022-01-25 14:44:40|27.68|27.6|27.7|27.62|27.72|27.64|27.67|27.59|94
1643121890000|2022-01-25 14:44:50|27.69|27.61|27.67|27.59|27.72|27.64|27.63|27.55|3
1643121900000|2022-01-25 14:45:00|27.62|27.54|27.75|27.67|27.76|27.68|27.62|27.54|22
1643121910000|2022-01-25 14:45:10|27.73|27.65|27.75|27.67|27.76|27.68|27.7|27.62|8
1643121920000|2022-01-25 14:45:20|27.73|27.65|27.8|27.72|27.8|27.72|27.72|27.64|60
1643121930000|2022-01-25 14:45:30|27.82|27.74|27.9|27.82|27.9|27.82|27.8|27.72|13
1643121940000|2022-01-25 14:45:40|27.92|27.84|27.88|27.8|27.94|27.86|27.85|27.77|74
1643121950000|2022-01-25 14:45:50|27.86|27.78|27.94|27.86|27.94|27.86|27.85|27.77|7
1643121960000|2022-01-25 14:46:00|27.95|27.87|27.94|27.86|27.99|27.91|27.85|27.77|53
1643121970000|2022-01-25 14:46:10|27.9|27.82|27.94|27.86|27.94|27.86|27.9|27.82|6
1643121980000|2022-01-25 14:46:20|27.92|27.84|27.94|27.86|27.99|27.91|27.92|27.84|32
1643121990000|2022-01-25 14:46:30|27.95|27.87|27.94|27.86|27.96|27.88|27.9|27.82|2
1643122000000|2022-01-25 14:46:40|27.95|27.87|27.94|27.86|27.96|27.88|27.9|27.82|6
1643122010000|2022-01-25 14:46:50|27.92|27.84|27.94|27.86|27.94|27.86|27.89|27.81|6
1643122020000|2022-01-25 14:47:00|27.91|27.83|27.94|27.86|27.97|27.89|27.9|27.82|19
1643122030000|2022-01-25 14:47:10|27.96|27.88|27.94|27.86|27.96|27.88|27.89|27.81|36
1643122040000|2022-01-25 14:47:20|27.96|27.88|27.99|27.91|27.99|27.91|27.94|27.86|5
1643122050000|2022-01-25 14:47:30|27.97|27.89|27.99|27.91|28.02|27.94|27.94|27.86|20
1643122060000|2022-01-25 14:47:40|28.02|27.94|27.98|27.9|28.02|27.94|27.98|27.9|1
1643122070000|2022-01-25 14:47:50|27.99|27.91|27.99|27.91|28.02|27.94|27.98|27.9|8
1643122080000|2022-01-25 14:48:00|27.98|27.9|28.03|27.95|28.07|27.99|27.98|27.9|6
1643122090000|2022-01-25 14:48:10|28.05|27.97|27.98|27.9|28.07|27.99|27.98|27.9|26
1643122100000|2022-01-25 14:48:20|27.99|27.91|27.98|27.9|27.99|27.91|27.96|27.88|2
1643122110000|2022-01-25 14:48:30|27.97|27.89|27.97|27.89|27.97|27.89|27.94|27.86|55
1643122120000|2022-01-25 14:48:40|27.94|27.86|27.93|27.85|27.94|27.86|27.92|27.84|31
1643122130000|2022-01-25 14:48:50|27.94|27.86|27.97|27.89|28.02|27.94|27.94|27.86|18
1643122140000|2022-01-25 14:49:00|28.02|27.94|27.92|27.84|28.02|27.94|27.92|27.84|41
1643122150000|2022-01-25 14:49:10|27.95|27.87|27.97|27.89|27.97|27.89|27.92|27.84|35
1643122160000|2022-01-25 14:49:20|28.02|27.94|28.07|27.99|28.07|27.99|28.02|27.94|52
1643122170000|2022-01-25 14:49:30|28.06|27.98|28.12|28.04|28.16|28.08|28.06|27.98|41
1643122180000|2022-01-25 14:49:40|28.11|28.03|28.07|27.99|28.11|28.03|28.07|27.99|16
1643122200000|2022-01-25 14:50:00|28.09|28.01|28.07|27.99|28.11|28.03|28.07|27.99|12
1643122210000|2022-01-25 14:50:10|28.09|28.01|28.09|28.01|28.11|28.03|28.07|27.99|19
1643122220000|2022-01-25 14:50:20|28.11|28.03|28.04|27.96|28.11|28.03|28.02|27.94|10
1643122230000|2022-01-25 14:50:30|28.02|27.94|28.04|27.96|28.06|27.98|27.97|27.89|33
1643122240000|2022-01-25 14:50:40|28.02|27.94|28.04|27.96|28.09|28.01|28.02|27.94|13
1643122250000|2022-01-25 14:50:50|28.02|27.94|28.04|27.96|28.06|27.98|27.97|27.89|48
1643122260000|2022-01-25 14:51:00|28.06|27.98|28.09|28.01|28.11|28.03|28.02|27.94|8
1643122270000|2022-01-25 14:51:10|28.07|27.99|28.11|28.03|28.11|28.03|28.07|27.99|20
1643122280000|2022-01-25 14:51:20|28.09|28.01|28.11|28.03|28.11|28.03|28.07|27.99|6
1643122290000|2022-01-25 14:51:30|28.12|28.04|28.2|28.12|28.2|28.12|28.12|28.04|31
1643122300000|2022-01-25 14:51:40|28.21|28.13|28.15|28.07|28.21|28.13|28.15|28.07|17
1643122310000|2022-01-25 14:51:50|28.11|28.03|28.06|27.98|28.11|28.03|28.06|27.98|5
1643122320000|2022-01-25 14:52:00|28.07|27.99|28.13|28.05|28.18|28.1|28.07|27.99|11
1643122330000|2022-01-25 14:52:10|28.11|28.03|28.15|28.07|28.15|28.07|28.06|27.98|5
1643122340000|2022-01-25 14:52:20|28.13|28.05|28.15|28.07|28.2|28.12|28.13|28.05|19
1643122350000|2022-01-25 14:52:30|28.18|28.1|28.2|28.12|28.2|28.12|28.15|28.07|9
1643122360000|2022-01-25 14:52:40|28.18|28.1|28.2|28.12|28.2|28.12|28.15|28.07|26
1643122370000|2022-01-25 14:52:50|28.21|28.13|28.25|28.17|28.25|28.17|28.2|28.12|18
1643122380000|2022-01-25 14:53:00|28.23|28.15|28.25|28.17|28.28|28.2|28.2|28.12|12
1643122390000|2022-01-25 14:53:10|28.28|28.2|28.3|28.22|28.3|28.22|28.25|28.17|4
1643122400000|2022-01-25 14:53:20|28.33|28.25|28.3|28.22|28.35|28.27|28.3|28.22|42
1643122410000|2022-01-25 14:53:30|28.33|28.25|28.3|28.22|28.35|28.27|28.25|28.17|106
1643122420000|2022-01-25 14:53:40|28.28|28.2|28.25|28.17|28.3|28.22|28.25|28.17|1
1643122430000|2022-01-25 14:53:50|28.29|28.21|28.35|28.27|28.35|28.27|28.25|28.17|24
1643122440000|2022-01-25 14:54:00|28.37|28.29|28.34|28.26|28.39|28.31|28.34|28.26|12
1643122450000|2022-01-25 14:54:10|28.35|28.27|28.34|28.26|28.35|28.27|28.3|28.22|9
1643122460000|2022-01-25 14:54:20|28.35|28.27|28.39|28.31|28.39|28.31|28.35|28.27|4
1643122470000|2022-01-25 14:54:30|28.37|28.29|28.39|28.31|28.39|28.31|28.34|28.26|3
1643122480000|2022-01-25 14:54:40|28.38|28.3|28.34|28.26|28.39|28.31|28.34|28.26|106
1643122490000|2022-01-25 14:54:50|28.37|28.29|28.52|28.44|28.56|28.48|28.35|28.27|100
1643122500000|2022-01-25 14:55:00|28.51|28.43|28.4|28.32|28.52|28.44|28.38|28.3|68
1643122510000|2022-01-25 14:55:10|28.38|28.3|28.35|28.27|28.38|28.3|28.33|28.25|42
1643122520000|2022-01-25 14:55:20|28.33|28.25|28.38|28.3|28.38|28.3|28.3|28.22|112
1643122530000|2022-01-25 14:55:30|28.4|28.32|28.38|28.3|28.45|28.37|28.38|28.3|23
1643122540000|2022-01-25 14:55:40|28.4|28.32|28.42|28.34|28.45|28.37|28.4|28.32|0
1643122550000|2022-01-25 14:55:50|28.38|28.3|28.45|28.37|28.47|28.39|28.38|28.3|70
1643122560000|2022-01-25 14:56:00|28.47|28.39|28.51|28.43|28.51|28.43|28.46|28.38|82
1643122570000|2022-01-25 14:56:10|28.52|28.44|28.5|28.42|28.52|28.44|28.47|28.39|51
1643122580000|2022-01-25 14:56:20|28.51|28.43|28.43|28.35|28.51|28.43|28.43|28.35|2
1643122590000|2022-01-25 14:56:30|28.45|28.37|28.38|28.3|28.45|28.37|28.38|28.3|67
1643122600000|2022-01-25 14:56:40|28.35|28.27|28.36|28.28|28.38|28.3|28.34|28.26|38
1643122610000|2022-01-25 14:56:50|28.38|28.3|28.38|28.3|28.42|28.34|28.36|28.28|1
1643122620000|2022-01-25 14:57:00|28.34|28.26|28.33|28.25|28.36|28.28|28.29|28.21|154
1643122630000|2022-01-25 14:57:10|28.34|28.26|28.36|28.28|28.38|28.3|28.33|28.25|3
1643122640000|2022-01-25 14:57:20|28.33|28.25|28.32|28.24|28.34|28.26|28.3|28.22|26
1643122650000|2022-01-25 14:57:30|28.3|28.22|28.28|28.2|28.32|28.24|28.28|28.2|2
1643122660000|2022-01-25 14:57:40|28.29|28.21|28.33|28.25|28.33|28.25|28.28|28.2|33
1643122670000|2022-01-25 14:57:50|28.35|28.27|28.35|28.27|28.38|28.3|28.33|28.25|12
1643122680000|2022-01-25 14:58:00|28.34|28.26|28.37|28.29|28.38|28.3|28.34|28.26|0
1643122690000|2022-01-25 14:58:10|28.35|28.27|28.37|28.29|28.37|28.29|28.3|28.22|0
1643122700000|2022-01-25 14:58:20|28.38|28.3|28.43|28.35|28.43|28.35|28.38|28.3|1
1643122710000|2022-01-25 14:58:30|28.45|28.37|28.53|28.45|28.53|28.45|28.43|28.35|0
1643122720000|2022-01-25 14:58:40|28.52|28.44|28.46|28.38|28.53|28.45|28.44|28.36|11
1643122730000|2022-01-25 14:58:50|28.47|28.39|28.47|28.39|28.48|28.4|28.44|28.36|2
1643122740000|2022-01-25 14:59:00|28.45|28.37|28.51|28.43|28.53|28.45|28.45|28.37|17
1643122750000|2022-01-25 14:59:10|28.53|28.45|28.49|28.41|28.53|28.45|28.49|28.41|3
1643122760000|2022-01-25 14:59:20|28.48|28.4|28.4|28.32|28.48|28.4|28.4|28.32|73
1643122770000|2022-01-25 14:59:30|28.42|28.34|28.45|28.37|28.45|28.37|28.42|28.34|2
1643122780000|2022-01-25 14:59:40|28.49|28.41|28.49|28.41|28.53|28.45|28.49|28.41|41
1643122790000|2022-01-25 14:59:50|28.5|28.42|28.37|28.29|28.5|28.42|28.37|28.29|4
1643122800000|2022-01-25 15:00:00|28.42|28.34|28.37|28.29|28.5|28.42|28.37|28.29|29
1643122810000|2022-01-25 15:00:10|28.39|28.31|28.27|28.19|28.39|28.31|28.2|28.12|24
1643122820000|2022-01-25 15:00:20|28.25|28.17|28.3|28.22|28.34|28.26|28.21|28.13|57
1643122830000|2022-01-25 15:00:30|28.32|28.24|28.37|28.29|28.41|28.33|28.27|28.19|26
1643122840000|2022-01-25 15:00:40|28.32|28.24|28.4|28.32|28.41|28.33|28.27|28.19|23
1643122850000|2022-01-25 15:00:50|28.36|28.28|28.32|28.24|28.43|28.35|28.32|28.24|34
1643122860000|2022-01-25 15:01:00|28.34|28.26|28.5|28.42|28.54|28.46|28.34|28.26|105
1643122870000|2022-01-25 15:01:10|28.48|28.4|28.55|28.47|28.55|28.47|28.46|28.38|3
1643122880000|2022-01-25 15:01:20|28.56|28.48|28.55|28.47|28.6|28.52|28.55|28.47|5
1643122890000|2022-01-25 15:01:30|28.5|28.42|28.55|28.47|28.55|28.47|28.46|28.38|21
1643122900000|2022-01-25 15:01:40|28.57|28.49|28.63|28.55|28.63|28.55|28.55|28.47|14
1643122910000|2022-01-25 15:01:50|28.65|28.57|28.72|28.64|28.72|28.64|28.62|28.54|17
1643122920000|2022-01-25 15:02:00|28.71|28.63|28.72|28.64|28.72|28.64|28.69|28.61|7
1643122930000|2022-01-25 15:02:10|28.71|28.63|28.67|28.59|28.76|28.68|28.66|28.58|82
1643122940000|2022-01-25 15:02:20|28.63|28.55|28.71|28.63|28.71|28.63|28.63|28.55|17
1643122950000|2022-01-25 15:02:30|28.73|28.65|28.85|28.77|28.86|28.78|28.73|28.65|21
1643122960000|2022-01-25 15:02:40|28.83|28.75|28.84|28.76|28.84|28.76|28.8|28.72|11
1643122970000|2022-01-25 15:02:50|28.85|28.77|28.76|28.68|28.85|28.77|28.76|28.68|22
1643122980000|2022-01-25 15:03:00|28.73|28.65|28.82|28.74|28.82|28.74|28.71|28.63|11
1643122990000|2022-01-25 15:03:10|28.84|28.76|28.89|28.81|28.89|28.81|28.81|28.73|16
1643123000000|2022-01-25 15:03:20|28.9|28.82|28.9|28.82|28.9|28.82|28.89|28.81|0
1643123010000|2022-01-25 15:03:30|28.94|28.86|28.9|28.82|28.94|28.86|28.89|28.81|80
1643123020000|2022-01-25 15:03:40|28.86|28.78|28.84|28.76|28.86|28.78|28.81|28.73|2
1643123030000|2022-01-25 15:03:50|28.85|28.77|28.89|28.81|28.89|28.81|28.84|28.76|5
1643123040000|2022-01-25 15:04:00|28.94|28.86|28.93|28.85|28.94|28.86|28.89|28.81|70
1643123050000|2022-01-25 15:04:10|28.94|28.86|28.84|28.76|28.94|28.86|28.84|28.76|38
1643123060000|2022-01-25 15:04:20|28.82|28.74|28.88|28.8|28.89|28.81|28.8|28.72|24
1643123070000|2022-01-25 15:04:30|28.89|28.81|28.97|28.89|28.97|28.89|28.88|28.8|6
1643123080000|2022-01-25 15:04:40|28.95|28.87|28.95|28.87|28.97|28.89|28.95|28.87|15
1643123090000|2022-01-25 15:04:50|28.97|28.89|28.92|28.84|28.97|28.89|28.92|28.84|6
1643123100000|2022-01-25 15:05:00|28.94|28.86|28.83|28.75|28.94|28.86|28.8|28.72|144
1643123110000|2022-01-25 15:05:10|28.85|28.77|28.87|28.79|28.92|28.84|28.85|28.77|25
1643123120000|2022-01-25 15:05:20|28.88|28.8|28.87|28.79|28.92|28.84|28.85|28.77|42
1643123130000|2022-01-25 15:05:30|28.85|28.77|28.92|28.84|28.92|28.84|28.83|28.75|6
1643123140000|2022-01-25 15:05:40|28.9|28.82|28.92|28.84|28.92|28.84|28.88|28.8|107
1643123150000|2022-01-25 15:05:50|28.9|28.82|28.87|28.79|28.9|28.82|28.87|28.79|31
1643123160000|2022-01-25 15:06:00|28.82|28.74|28.82|28.74|28.82|28.74|28.77|28.69|148
1643123170000|2022-01-25 15:06:10|28.85|28.77|28.91|28.83|28.95|28.87|28.82|28.74|103
1643123180000|2022-01-25 15:06:20|28.9|28.82|28.85|28.77|28.9|28.82|28.82|28.74|40
1643123190000|2022-01-25 15:06:30|28.82|28.74|28.9|28.82|28.92|28.84|28.82|28.74|8
1643123200000|2022-01-25 15:06:40|28.91|28.83|28.91|28.83|29|28.92|28.91|28.83|31
1643123210000|2022-01-25 15:06:50|28.87|28.79|28.91|28.83|28.95|28.87|28.87|28.79|14
1643123220000|2022-01-25 15:07:00|28.9|28.82|28.88|28.8|28.9|28.82|28.85|28.77|34
1643123230000|2022-01-25 15:07:10|28.9|28.82|28.82|28.74|28.9|28.82|28.82|28.74|19
1643123240000|2022-01-25 15:07:20|28.87|28.79|28.82|28.74|28.87|28.79|28.82|28.74|74
1643123250000|2022-01-25 15:07:30|28.78|28.7|28.87|28.79|28.87|28.79|28.78|28.7|108
1643123260000|2022-01-25 15:07:40|28.83|28.75|28.83|28.75|28.87|28.79|28.82|28.74|56
1643123270000|2022-01-25 15:07:50|28.85|28.77|28.82|28.74|28.87|28.79|28.82|28.74|47
1643123280000|2022-01-25 15:08:00|28.87|28.79|28.85|28.77|28.87|28.79|28.82|28.74|146
1643123290000|2022-01-25 15:08:10|28.83|28.75|28.87|28.79|28.87|28.79|28.82|28.74|12
1643123300000|2022-01-25 15:08:20|28.84|28.76|28.77|28.69|28.87|28.79|28.72|28.64|25
1643123310000|2022-01-25 15:08:30|28.75|28.67|28.76|28.68|28.82|28.74|28.72|28.64|68
1643123320000|2022-01-25 15:08:40|28.78|28.7|28.67|28.59|28.8|28.72|28.67|28.59|64
1643123330000|2022-01-25 15:08:50|28.72|28.64|28.71|28.63|28.72|28.64|28.67|28.59|8
1643123340000|2022-01-25 15:09:00|28.73|28.65|28.77|28.69|28.8|28.72|28.72|28.64|86
1643123350000|2022-01-25 15:09:10|28.78|28.7|28.77|28.69|28.8|28.72|28.77|28.69|1
1643123360000|2022-01-25 15:09:20|28.74|28.66|28.78|28.7|28.8|28.72|28.72|28.64|4
1643123370000|2022-01-25 15:09:30|28.81|28.73|28.68|28.6|28.81|28.73|28.68|28.6|14
1643123380000|2022-01-25 15:09:40|28.72|28.64|28.68|28.6|28.72|28.64|28.67|28.59|2
1643123390000|2022-01-25 15:09:50|28.67|28.59|28.63|28.55|28.7|28.62|28.63|28.55|37
1643123400000|2022-01-25 15:10:00|28.67|28.59|28.68|28.6|28.73|28.65|28.67|28.59|20
1643123410000|2022-01-25 15:10:10|28.7|28.62|28.71|28.63|28.78|28.7|28.69|28.61|64
1643123420000|2022-01-25 15:10:20|28.69|28.61|28.73|28.65|28.74|28.66|28.69|28.61|33
1643123430000|2022-01-25 15:10:30|28.71|28.63|28.69|28.61|28.74|28.66|28.69|28.61|0
1643123440000|2022-01-25 15:10:40|28.71|28.63|28.73|28.65|28.78|28.7|28.71|28.63|14
1643123450000|2022-01-25 15:10:50|28.71|28.63|28.73|28.65|28.73|28.65|28.69|28.61|8
1643123460000|2022-01-25 15:11:00|28.74|28.66|28.74|28.66|28.78|28.7|28.73|28.65|15
1643123470000|2022-01-25 15:11:10|28.76|28.68|28.74|28.66|28.79|28.71|28.74|28.66|25
1643123480000|2022-01-25 15:11:20|28.72|28.64|28.74|28.66|28.74|28.66|28.72|28.64|3
1643123490000|2022-01-25 15:11:30|28.73|28.65|28.78|28.7|28.79|28.71|28.73|28.65|71
1643123500000|2022-01-25 15:11:40|28.74|28.66|28.76|28.68|28.78|28.7|28.73|28.65|10
1643123510000|2022-01-25 15:11:50|28.78|28.7|28.83|28.75|28.83|28.75|28.74|28.66|39
1643123520000|2022-01-25 15:12:00|28.88|28.8|28.88|28.8|28.88|28.8|28.86|28.78|17
1643123530000|2022-01-25 15:12:10|28.9|28.82|28.93|28.85|28.93|28.85|28.9|28.82|7
1643123540000|2022-01-25 15:12:20|28.95|28.87|28.93|28.85|28.95|28.87|28.93|28.85|9
1643123550000|2022-01-25 15:12:30|28.91|28.83|28.93|28.85|28.93|28.85|28.91|28.83|9
1643123560000|2022-01-25 15:12:40|28.91|28.83|28.84|28.76|28.93|28.85|28.83|28.75|12
1643123570000|2022-01-25 15:12:50|28.88|28.8|28.88|28.8|28.89|28.81|28.88|28.8|4
1643123580000|2022-01-25 15:13:00|28.84|28.76|28.76|28.68|28.84|28.76|28.74|28.66|27
1643123590000|2022-01-25 15:13:10|28.74|28.66|28.79|28.71|28.79|28.71|28.69|28.61|32
1643123600000|2022-01-25 15:13:20|28.82|28.74|28.79|28.71|28.84|28.76|28.79|28.71|15
1643123610000|2022-01-25 15:13:30|28.75|28.67|28.73|28.65|28.75|28.67|28.69|28.61|43
1643123620000|2022-01-25 15:13:40|28.74|28.66|28.74|28.66|28.74|28.66|28.69|28.61|5
1643123630000|2022-01-25 15:13:50|28.72|28.64|28.69|28.61|28.74|28.66|28.66|28.58|23
1643123640000|2022-01-25 15:14:00|28.67|28.59|28.66|28.58|28.71|28.63|28.66|28.58|20
1643123650000|2022-01-25 15:14:10|28.62|28.54|28.66|28.58|28.67|28.59|28.57|28.49|31
1643123660000|2022-01-25 15:14:20|28.67|28.59|28.55|28.47|28.67|28.59|28.55|28.47|61
1643123670000|2022-01-25 15:14:30|28.53|28.45|28.57|28.49|28.6|28.52|28.53|28.45|74
1643123680000|2022-01-25 15:14:40|28.59|28.51|28.55|28.47|28.6|28.52|28.55|28.47|9
1643123690000|2022-01-25 15:14:50|28.6|28.52|28.47|28.39|28.6|28.52|28.47|28.39|11
1643123700000|2022-01-25 15:15:00|28.49|28.41|28.56|28.48|28.6|28.52|28.47|28.39|45
1643123710000|2022-01-25 15:15:10|28.58|28.5|28.51|28.43|28.6|28.52|28.51|28.43|12
1643123720000|2022-01-25 15:15:20|28.52|28.44|28.52|28.44|28.56|28.48|28.46|28.38|8
1643123730000|2022-01-25 15:15:30|28.56|28.48|28.49|28.41|28.56|28.48|28.46|28.38|22
1643123740000|2022-01-25 15:15:40|28.5|28.42|28.46|28.38|28.51|28.43|28.46|28.38|1
1643123750000|2022-01-25 15:15:50|28.48|28.4|28.46|28.38|28.48|28.4|28.46|28.38|4
1643123760000|2022-01-25 15:16:00|28.42|28.34|28.44|28.36|28.44|28.36|28.41|28.33|11
1643123770000|2022-01-25 15:16:10|28.42|28.34|28.42|28.34|28.46|28.38|28.39|28.31|24
1643123780000|2022-01-25 15:16:20|28.41|28.33|28.37|28.29|28.42|28.34|28.37|28.29|22
1643123790000|2022-01-25 15:16:30|28.39|28.31|28.37|28.29|28.41|28.33|28.32|28.24|44
1643123800000|2022-01-25 15:16:40|28.35|28.27|28.37|28.29|28.42|28.34|28.35|28.27|2
1643123810000|2022-01-25 15:16:50|28.35|28.27|28.41|28.33|28.42|28.34|28.35|28.27|168
1643123820000|2022-01-25 15:17:00|28.42|28.34|28.42|28.34|28.46|28.38|28.42|28.34|13
1643123830000|2022-01-25 15:17:10|28.46|28.38|28.42|28.34|28.46|28.38|28.41|28.33|64
1643123840000|2022-01-25 15:17:20|28.44|28.36|28.48|28.4|28.51|28.43|28.44|28.36|53
1643123850000|2022-01-25 15:17:30|28.46|28.38|28.5|28.42|28.5|28.42|28.46|28.38|12
1643123860000|2022-01-25 15:17:40|28.51|28.43|28.47|28.39|28.51|28.43|28.46|28.38|58
1643123870000|2022-01-25 15:17:50|28.46|28.38|28.42|28.34|28.47|28.39|28.42|28.34|6
1643123880000|2022-01-25 15:18:00|28.41|28.33|28.38|28.3|28.44|28.36|28.38|28.3|10
1643123890000|2022-01-25 15:18:10|28.42|28.34|28.39|28.31|28.42|28.34|28.39|28.31|21
1643123900000|2022-01-25 15:18:20|28.38|28.3|28.34|28.26|28.39|28.31|28.34|28.26|9
1643123910000|2022-01-25 15:18:30|28.3|28.22|28.32|28.24|28.34|28.26|28.27|28.19|25
1643123920000|2022-01-25 15:18:40|28.3|28.22|28.42|28.34|28.42|28.34|28.3|28.22|24
1643123930000|2022-01-25 15:18:50|28.41|28.33|28.42|28.34|28.42|28.34|28.38|28.3|6
1643123940000|2022-01-25 15:19:00|28.41|28.33|28.35|28.27|28.42|28.34|28.34|28.26|11
1643123950000|2022-01-25 15:19:10|28.36|28.28|28.34|28.26|28.39|28.31|28.34|28.26|2
1643123960000|2022-01-25 15:19:20|28.32|28.24|28.34|28.26|28.35|28.27|28.3|28.22|4
1643123970000|2022-01-25 15:19:30|28.32|28.24|28.32|28.24|28.34|28.26|28.3|28.22|17
1643123980000|2022-01-25 15:19:40|28.34|28.26|28.35|28.27|28.35|28.27|28.3|28.22|0
1643123990000|2022-01-25 15:19:50|28.39|28.31|28.39|28.31|28.44|28.36|28.39|28.31|128
1643124000000|2022-01-25 15:20:00|28.41|28.33|28.47|28.39|28.47|28.39|28.39|28.31|41
1643124010000|2022-01-25 15:20:10|28.46|28.38|28.47|28.39|28.47|28.39|28.43|28.35|7
1643124020000|2022-01-25 15:20:20|28.46|28.38|28.47|28.39|28.47|28.39|28.43|28.35|2
1643124030000|2022-01-25 15:20:30|28.52|28.44|28.57|28.49|28.57|28.49|28.52|28.44|140
1643124040000|2022-01-25 15:20:40|28.59|28.51|28.61|28.53|28.64|28.56|28.59|28.51|3
1643124050000|2022-01-25 15:20:50|28.62|28.54|28.61|28.53|28.66|28.58|28.61|28.53|7
1643124060000|2022-01-25 15:21:00|28.59|28.51|28.57|28.49|28.62|28.54|28.57|28.49|23
1643124070000|2022-01-25 15:21:10|28.52|28.44|28.57|28.49|28.57|28.49|28.52|28.44|70
1643124080000|2022-01-25 15:21:20|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|7
1643124090000|2022-01-25 15:21:30|28.52|28.44|28.52|28.44|28.57|28.49|28.48|28.4|18
1643124100000|2022-01-25 15:21:40|28.51|28.43|28.41|28.33|28.52|28.44|28.39|28.31|20
1643124110000|2022-01-25 15:21:50|28.39|28.31|28.34|28.26|28.43|28.35|28.34|28.26|6
1643124120000|2022-01-25 15:22:00|28.35|28.27|28.43|28.35|28.43|28.35|28.34|28.26|0
1643124130000|2022-01-25 15:22:10|28.42|28.34|28.38|28.3|28.43|28.35|28.34|28.26|2
1643124140000|2022-01-25 15:22:20|28.36|28.28|28.44|28.36|28.44|28.36|28.36|28.28|35
1643124150000|2022-01-25 15:22:30|28.43|28.35|28.37|28.29|28.43|28.35|28.35|28.27|11
1643124160000|2022-01-25 15:22:40|28.36|28.28|28.35|28.27|28.39|28.31|28.34|28.26|5
1643124170000|2022-01-25 15:22:50|28.36|28.28|28.42|28.34|28.42|28.34|28.35|28.27|3
1643124180000|2022-01-25 15:23:00|28.43|28.35|28.34|28.26|28.43|28.35|28.34|28.26|2
1643124190000|2022-01-25 15:23:10|28.36|28.28|28.34|28.26|28.38|28.3|28.3|28.22|27
1643124200000|2022-01-25 15:23:20|28.36|28.28|28.38|28.3|28.43|28.35|28.34|28.26|29
1643124210000|2022-01-25 15:23:30|28.39|28.31|28.43|28.35|28.46|28.38|28.39|28.31|0
1643124220000|2022-01-25 15:23:40|28.41|28.33|28.34|28.26|28.42|28.34|28.34|28.26|11
1643124230000|2022-01-25 15:23:50|28.32|28.24|28.29|28.21|28.34|28.26|28.25|28.17|22
1643124240000|2022-01-25 15:24:00|28.25|28.17|28.3|28.22|28.34|28.26|28.25|28.17|2
1643124250000|2022-01-25 15:24:10|28.32|28.24|28.34|28.26|28.35|28.27|28.3|28.22|2
1643124260000|2022-01-25 15:24:20|28.35|28.27|28.35|28.27|28.36|28.28|28.3|28.22|2
1643124270000|2022-01-25 15:24:30|28.34|28.26|28.44|28.36|28.44|28.36|28.34|28.26|10
1643124280000|2022-01-25 15:24:40|28.39|28.31|28.39|28.31|28.41|28.33|28.39|28.31|19
1643124290000|2022-01-25 15:24:50|28.4|28.32|28.47|28.39|28.47|28.39|28.39|28.31|0
1643124300000|2022-01-25 15:25:00|28.46|28.38|28.52|28.44|28.52|28.44|28.46|28.38|3
1643124310000|2022-01-25 15:25:10|28.47|28.39|28.39|28.31|28.47|28.39|28.38|28.3|29
1643124320000|2022-01-25 15:25:20|28.38|28.3|28.45|28.37|28.47|28.39|28.38|28.3|13
1643124330000|2022-01-25 15:25:30|28.43|28.35|28.47|28.39|28.47|28.39|28.43|28.35|19
1643124340000|2022-01-25 15:25:40|28.45|28.37|28.42|28.34|28.47|28.39|28.42|28.34|7
1643124350000|2022-01-25 15:25:50|28.43|28.35|28.32|28.24|28.43|28.35|28.32|28.24|4
1643124360000|2022-01-25 15:26:00|28.31|28.23|28.24|28.16|28.33|28.25|28.2|28.12|3
1643124370000|2022-01-25 15:26:10|28.22|28.14|28.16|28.08|28.24|28.16|28.15|28.07|27
1643124380000|2022-01-25 15:26:20|28.15|28.07|28.1|28.02|28.15|28.07|28.07|27.99|28
1643124390000|2022-01-25 15:26:30|28.11|28.03|28.02|27.94|28.11|28.03|27.97|27.89|6
1643124410000|2022-01-25 15:26:50|28.06|27.98|28.1|28.02|28.15|28.07|28.06|27.98|19
1643124420000|2022-01-25 15:27:00|28.07|27.99|27.97|27.89|28.08|28|27.97|27.89|136
1643124430000|2022-01-25 15:27:10|27.99|27.91|27.97|27.89|27.99|27.91|27.97|27.89|8
1643124440000|2022-01-25 15:27:20|27.99|27.91|27.97|27.89|27.99|27.91|27.97|27.89|3
1643124450000|2022-01-25 15:27:30|27.98|27.9|28.02|27.94|28.02|27.94|27.97|27.89|36
1643124460000|2022-01-25 15:27:40|28.06|27.98|28.06|27.98|28.1|28.02|28.02|27.94|23
1643124470000|2022-01-25 15:27:50|28.04|27.96|28.07|27.99|28.07|27.99|28.02|27.94|12
1643124480000|2022-01-25 15:28:00|28.06|27.98|28.02|27.94|28.07|27.99|28.02|27.94|17
1643124490000|2022-01-25 15:28:10|28.04|27.96|27.97|27.89|28.06|27.98|27.97|27.89|30
1643124500000|2022-01-25 15:28:20|27.93|27.85|27.83|27.75|27.95|27.87|27.83|27.75|12
1643124510000|2022-01-25 15:28:30|27.87|27.79|27.83|27.75|27.88|27.8|27.83|27.75|12
1643124520000|2022-01-25 15:28:40|27.85|27.77|27.87|27.79|27.87|27.79|27.83|27.75|6
1643124530000|2022-01-25 15:28:50|27.85|27.77|27.83|27.75|27.87|27.79|27.83|27.75|4
1643124540000|2022-01-25 15:29:00|27.85|27.77|27.78|27.7|27.85|27.77|27.73|27.65|47
1643124550000|2022-01-25 15:29:10|27.77|27.69|27.75|27.67|27.77|27.69|27.75|27.67|29
1643124560000|2022-01-25 15:29:20|27.77|27.69|27.78|27.7|27.82|27.74|27.75|27.67|4
1643124570000|2022-01-25 15:29:30|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|2
1643124580000|2022-01-25 15:29:40|27.75|27.67|27.8|27.72|27.82|27.74|27.73|27.65|11
1643124590000|2022-01-25 15:29:50|27.82|27.74|27.73|27.65|27.82|27.74|27.73|27.65|7
1643124600000|2022-01-25 15:30:00|27.77|27.69|27.87|27.79|27.88|27.8|27.74|27.66|28
1643124610000|2022-01-25 15:30:10|27.92|27.84|27.88|27.8|27.92|27.84|27.88|27.8|39
1643124620000|2022-01-25 15:30:20|27.85|27.77|27.87|27.79|27.88|27.8|27.83|27.75|12
1643124630000|2022-01-25 15:30:30|27.88|27.8|27.83|27.75|27.9|27.82|27.83|27.75|4
1643124640000|2022-01-25 15:30:40|27.85|27.77|27.82|27.74|27.87|27.79|27.78|27.7|25
1643124650000|2022-01-25 15:30:50|27.83|27.75|27.87|27.79|27.89|27.81|27.8|27.72|15
1643124660000|2022-01-25 15:31:00|27.91|27.83|27.87|27.79|27.93|27.85|27.87|27.79|5
1643124670000|2022-01-25 15:31:10|27.89|27.81|27.92|27.84|27.92|27.84|27.87|27.79|2
1643124680000|2022-01-25 15:31:20|27.87|27.79|27.88|27.8|27.92|27.84|27.87|27.79|12
1643124690000|2022-01-25 15:31:30|27.87|27.79|27.89|27.81|27.92|27.84|27.87|27.79|5
1643124700000|2022-01-25 15:31:40|27.91|27.83|27.93|27.85|27.96|27.88|27.89|27.81|0
1643124710000|2022-01-25 15:31:50|27.92|27.84|27.87|27.79|27.92|27.84|27.82|27.74|27
1643124720000|2022-01-25 15:32:00|27.89|27.81|27.87|27.79|27.96|27.88|27.87|27.79|20
1643124730000|2022-01-25 15:32:10|27.89|27.81|27.97|27.89|27.97|27.89|27.87|27.79|6
1643124740000|2022-01-25 15:32:20|27.93|27.85|27.97|27.89|27.97|27.89|27.93|27.85|3
1643124750000|2022-01-25 15:32:30|27.98|27.9|27.97|27.89|27.98|27.9|27.92|27.84|20
1643124760000|2022-01-25 15:32:40|27.92|27.84|27.92|27.84|27.97|27.89|27.92|27.84|9
1643124770000|2022-01-25 15:32:50|27.88|27.8|27.92|27.84|27.93|27.85|27.88|27.8|20
1643124780000|2022-01-25 15:33:00|27.9|27.82|27.83|27.75|27.93|27.85|27.83|27.75|10
1643124790000|2022-01-25 15:33:10|27.82|27.74|27.88|27.8|27.92|27.84|27.82|27.74|0
1643124800000|2022-01-25 15:33:20|27.9|27.82|27.93|27.85|27.93|27.85|27.88|27.8|0
1643124810000|2022-01-25 15:33:30|27.92|27.84|27.92|27.84|27.93|27.85|27.88|27.8|12
1643124820000|2022-01-25 15:33:40|27.9|27.82|27.88|27.8|27.93|27.85|27.88|27.8|3
1643124830000|2022-01-25 15:33:50|27.9|27.82|27.87|27.79|27.9|27.82|27.85|27.77|5
1643124840000|2022-01-25 15:34:00|27.85|27.77|27.9|27.82|27.92|27.84|27.85|27.77|19
1643124850000|2022-01-25 15:34:10|27.92|27.84|27.92|27.84|27.92|27.84|27.88|27.8|2
1643124860000|2022-01-25 15:34:20|27.9|27.82|27.88|27.8|27.9|27.82|27.87|27.79|1
1643124870000|2022-01-25 15:34:30|27.9|27.82|27.9|27.82|27.92|27.84|27.88|27.8|8
1643124880000|2022-01-25 15:34:40|27.92|27.84|27.77|27.69|27.92|27.84|27.77|27.69|3
1643124890000|2022-01-25 15:34:50|27.76|27.68|27.79|27.71|27.84|27.76|27.74|27.66|47
1643124900000|2022-01-25 15:35:00|27.76|27.68|27.84|27.76|27.84|27.76|27.75|27.67|29
1643124910000|2022-01-25 15:35:10|27.82|27.74|27.74|27.66|27.84|27.76|27.74|27.66|7
1643124920000|2022-01-25 15:35:20|27.7|27.62|27.62|27.54|27.72|27.64|27.62|27.54|27
1643124930000|2022-01-25 15:35:30|27.64|27.56|27.67|27.59|27.69|27.61|27.6|27.52|8
1643124940000|2022-01-25 15:35:40|27.69|27.61|27.83|27.75|27.87|27.79|27.69|27.61|48
1643124950000|2022-01-25 15:35:50|27.87|27.79|27.88|27.8|27.92|27.84|27.83|27.75|41
1643124960000|2022-01-25 15:36:00|27.83|27.75|27.88|27.8|27.92|27.84|27.83|27.75|49
1643124970000|2022-01-25 15:36:10|27.9|27.82|28.05|27.97|28.06|27.98|27.9|27.82|51
1643124980000|2022-01-25 15:36:20|28.02|27.94|27.97|27.89|28.03|27.95|27.93|27.85|64
1643124990000|2022-01-25 15:36:30|27.94|27.86|27.97|27.89|27.98|27.9|27.93|27.85|32
1643125000000|2022-01-25 15:36:40|27.95|27.87|27.93|27.85|27.97|27.89|27.93|27.85|1
1643125010000|2022-01-25 15:36:50|27.95|27.87|28.06|27.98|28.06|27.98|27.93|27.85|4
1643125020000|2022-01-25 15:37:00|28.02|27.94|27.97|27.89|28.03|27.95|27.97|27.89|22
1643125030000|2022-01-25 15:37:10|27.99|27.91|28.1|28.02|28.11|28.03|27.97|27.89|24
1643125040000|2022-01-25 15:37:20|28.11|28.03|28.11|28.03|28.13|28.05|28.1|28.02|0
1643125050000|2022-01-25 15:37:30|28.12|28.04|28.07|27.99|28.12|28.04|28.07|27.99|17
1643125060000|2022-01-25 15:37:40|28.1|28.02|28.12|28.04|28.12|28.04|28.07|27.99|1
1643125070000|2022-01-25 15:37:50|28.13|28.05|28.17|28.09|28.18|28.1|28.12|28.04|21
1643125080000|2022-01-25 15:38:00|28.14|28.06|28.12|28.04|28.16|28.08|28.07|27.99|10
1643125090000|2022-01-25 15:38:10|28.1|28.02|28.07|27.99|28.12|28.04|28.05|27.97|8
1643125100000|2022-01-25 15:38:20|28.08|28|28.08|28|28.08|28|28.08|28|0
1643125110000|2022-01-25 15:38:30|28.07|27.99|28.08|28|28.12|28.04|28.07|27.99|3
1643125120000|2022-01-25 15:38:40|28.1|28.02|28.17|28.09|28.17|28.09|28.1|28.02|1
1643125130000|2022-01-25 15:38:50|28.15|28.07|28.08|28|28.17|28.09|28.08|28|3
1643125140000|2022-01-25 15:39:00|28.1|28.02|28.1|28.02|28.1|28.02|28.07|27.99|0
1643125150000|2022-01-25 15:39:10|28.08|28|28.03|27.95|28.12|28.04|28.03|27.95|3
1643125160000|2022-01-25 15:39:20|28.05|27.97|28.03|27.95|28.07|27.99|28.01|27.93|2
1643125170000|2022-01-25 15:39:30|28.05|27.97|28.08|28|28.08|28|28.03|27.95|1
1643125180000|2022-01-25 15:39:40|28.07|27.99|28.07|27.99|28.1|28.02|28.07|27.99|18
1643125190000|2022-01-25 15:39:50|28.08|28|28.03|27.95|28.08|28|27.99|27.91|30
1643125200000|2022-01-25 15:40:00|28.01|27.93|27.94|27.86|28.03|27.95|27.94|27.86|9
1643125210000|2022-01-25 15:40:10|27.92|27.84|27.99|27.91|28.01|27.93|27.92|27.84|28
1643125220000|2022-01-25 15:40:20|28.03|27.95|27.99|27.91|28.03|27.95|27.99|27.91|1
1643125230000|2022-01-25 15:40:30|28.01|27.93|28.08|28|28.08|28|28.01|27.93|13
1643125240000|2022-01-25 15:40:40|28.06|27.98|28.01|27.93|28.06|27.98|27.99|27.91|20
1643125250000|2022-01-25 15:40:50|27.99|27.91|27.89|27.81|28.01|27.93|27.89|27.81|4
1643125260000|2022-01-25 15:41:00|27.92|27.84|27.92|27.84|27.99|27.91|27.91|27.83|150
1643125270000|2022-01-25 15:41:10|27.91|27.83|27.91|27.83|27.96|27.88|27.91|27.83|106
1643125280000|2022-01-25 15:41:20|27.87|27.79|27.94|27.86|27.94|27.86|27.86|27.78|33
1643125290000|2022-01-25 15:41:30|27.95|27.87|27.96|27.88|27.99|27.91|27.93|27.85|0
1643125300000|2022-01-25 15:41:40|27.95|27.87|27.95|27.87|27.96|27.88|27.91|27.83|14
1643125310000|2022-01-25 15:41:50|27.96|27.88|27.91|27.83|27.96|27.88|27.91|27.83|22
1643125320000|2022-01-25 15:42:00|27.92|27.84|27.89|27.81|27.96|27.88|27.87|27.79|27
1643125330000|2022-01-25 15:42:10|27.91|27.83|27.91|27.83|27.91|27.83|27.86|27.78|2
1643125340000|2022-01-25 15:42:20|27.92|27.84|27.96|27.88|27.96|27.88|27.91|27.83|20
1643125350000|2022-01-25 15:42:30|27.93|27.85|27.91|27.83|27.93|27.85|27.91|27.83|3
1643125360000|2022-01-25 15:42:40|27.92|27.84|27.97|27.89|28|27.92|27.91|27.83|7
1643125370000|2022-01-25 15:42:50|27.99|27.91|27.99|27.91|28.04|27.96|27.96|27.88|26
1643125380000|2022-01-25 15:43:00|28|27.92|27.99|27.91|28.04|27.96|27.99|27.91|19
1643125390000|2022-01-25 15:43:10|28|27.92|28|27.92|28.04|27.96|27.99|27.91|1
1643125400000|2022-01-25 15:43:20|27.99|27.91|27.95|27.87|28.02|27.94|27.91|27.83|26
1643125410000|2022-01-25 15:43:30|27.93|27.85|27.91|27.83|27.95|27.87|27.91|27.83|8
1643125420000|2022-01-25 15:43:40|27.95|27.87|27.96|27.88|27.96|27.88|27.95|27.87|3
1643125430000|2022-01-25 15:43:50|27.99|27.91|27.96|27.88|28|27.92|27.93|27.85|14
1643125440000|2022-01-25 15:44:00|27.95|27.87|27.92|27.84|27.96|27.88|27.91|27.83|17
1643125450000|2022-01-25 15:44:10|27.94|27.86|27.86|27.78|27.94|27.86|27.86|27.78|9
1643125460000|2022-01-25 15:44:20|27.82|27.74|27.73|27.65|27.85|27.77|27.73|27.65|68
1643125470000|2022-01-25 15:44:30|27.75|27.67|27.83|27.75|27.83|27.75|27.73|27.65|19
1643125480000|2022-01-25 15:44:40|27.85|27.77|27.83|27.75|27.87|27.79|27.82|27.74|34
1643125490000|2022-01-25 15:44:50|27.87|27.79|27.75|27.67|27.87|27.79|27.73|27.65|14
1643125500000|2022-01-25 15:45:00|27.73|27.65|27.73|27.65|27.78|27.7|27.73|27.65|17
1643125510000|2022-01-25 15:45:10|27.77|27.69|27.75|27.67|27.78|27.7|27.73|27.65|38
1643125520000|2022-01-25 15:45:20|27.73|27.65|27.73|27.65|27.78|27.7|27.72|27.64|5
1643125530000|2022-01-25 15:45:30|27.7|27.62|27.67|27.59|27.73|27.65|27.63|27.55|22
1643125540000|2022-01-25 15:45:40|27.68|27.6|27.73|27.65|27.73|27.65|27.68|27.6|1
1643125550000|2022-01-25 15:45:50|27.75|27.67|27.7|27.62|27.77|27.69|27.7|27.62|35
1643125560000|2022-01-25 15:46:00|27.72|27.64|27.82|27.74|27.82|27.74|27.72|27.64|51
1643125570000|2022-01-25 15:46:10|27.86|27.78|27.83|27.75|27.87|27.79|27.82|27.74|6
1643125580000|2022-01-25 15:46:20|27.82|27.74|27.82|27.74|27.87|27.79|27.82|27.74|2
1643125590000|2022-01-25 15:46:30|27.78|27.7|27.73|27.65|27.78|27.7|27.73|27.65|21
1643125600000|2022-01-25 15:46:40|27.78|27.7|27.77|27.69|27.78|27.7|27.73|27.65|75
1643125610000|2022-01-25 15:46:50|27.78|27.7|27.78|27.7|27.82|27.74|27.77|27.69|3
1643125620000|2022-01-25 15:47:00|27.75|27.67|27.63|27.55|27.77|27.69|27.63|27.55|15
1643125630000|2022-01-25 15:47:10|27.58|27.5|27.59|27.51|27.62|27.54|27.58|27.5|22
1643125640000|2022-01-25 15:47:20|27.6|27.52|27.63|27.55|27.63|27.55|27.58|27.5|3
1643125650000|2022-01-25 15:47:30|27.65|27.57|27.67|27.59|27.7|27.62|27.65|27.57|25
1643125660000|2022-01-25 15:47:40|27.66|27.58|27.67|27.59|27.67|27.59|27.66|27.58|35
1643125670000|2022-01-25 15:47:50|27.66|27.58|27.72|27.64|27.74|27.66|27.66|27.58|7
1643125680000|2022-01-25 15:48:00|27.74|27.66|27.57|27.49|27.74|27.66|27.57|27.49|76
1643125690000|2022-01-25 15:48:10|27.61|27.53|27.65|27.57|27.66|27.58|27.57|27.49|27
1643125700000|2022-01-25 15:48:20|27.64|27.56|27.61|27.53|27.64|27.56|27.56|27.48|51
1643125710000|2022-01-25 15:48:30|27.59|27.51|27.56|27.48|27.61|27.53|27.51|27.43|161
1643125720000|2022-01-25 15:48:40|27.52|27.44|27.47|27.39|27.54|27.46|27.47|27.39|63
1643125730000|2022-01-25 15:48:50|27.49|27.41|27.47|27.39|27.51|27.43|27.47|27.39|8
1643125740000|2022-01-25 15:49:00|27.48|27.4|27.52|27.44|27.54|27.46|27.48|27.4|6
1643125750000|2022-01-25 15:49:10|27.54|27.46|27.52|27.44|27.54|27.46|27.52|27.44|25
1643125760000|2022-01-25 15:49:20|27.48|27.4|27.52|27.44|27.52|27.44|27.48|27.4|5
1643125770000|2022-01-25 15:49:30|27.48|27.4|27.47|27.39|27.5|27.42|27.43|27.35|14
1643125780000|2022-01-25 15:49:40|27.48|27.4|27.52|27.44|27.52|27.44|27.48|27.4|7
1643125790000|2022-01-25 15:49:50|27.56|27.48|27.52|27.44|27.56|27.48|27.52|27.44|3
1643125800000|2022-01-25 15:50:00|27.51|27.43|27.54|27.46|27.61|27.53|27.51|27.43|16
1643125810000|2022-01-25 15:50:10|27.56|27.48|27.52|27.44|27.57|27.49|27.52|27.44|19
1643125820000|2022-01-25 15:50:20|27.54|27.46|27.56|27.48|27.57|27.49|27.52|27.44|1
1643125830000|2022-01-25 15:50:30|27.57|27.49|27.56|27.48|27.61|27.53|27.56|27.48|1
1643125840000|2022-01-25 15:50:40|27.57|27.49|27.56|27.48|27.57|27.49|27.54|27.46|6
1643125850000|2022-01-25 15:50:50|27.54|27.46|27.66|27.58|27.66|27.58|27.54|27.46|6
1643125860000|2022-01-25 15:51:00|27.67|27.59|27.66|27.58|27.69|27.61|27.66|27.58|74
1643125870000|2022-01-25 15:51:10|27.65|27.57|27.65|27.57|27.66|27.58|27.61|27.53|31
1643125880000|2022-01-25 15:51:20|27.66|27.58|27.59|27.51|27.69|27.61|27.56|27.48|17
1643125890000|2022-01-25 15:51:30|27.61|27.53|27.64|27.56|27.64|27.56|27.57|27.49|10
1643125900000|2022-01-25 15:51:40|27.66|27.58|27.65|27.57|27.66|27.58|27.64|27.56|12
1643125910000|2022-01-25 15:51:50|27.66|27.58|27.66|27.58|27.66|27.58|27.65|27.57|0
1643125920000|2022-01-25 15:52:00|27.65|27.57|27.66|27.58|27.66|27.58|27.59|27.51|34
1643125930000|2022-01-25 15:52:10|27.62|27.54|27.61|27.53|27.62|27.54|27.61|27.53|9
1643125940000|2022-01-25 15:52:20|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|1
1643125950000|2022-01-25 15:52:30|27.7|27.62|27.75|27.67|27.76|27.68|27.7|27.62|7
1643125960000|2022-01-25 15:52:40|27.74|27.66|27.71|27.63|27.75|27.67|27.71|27.63|12
1643125970000|2022-01-25 15:52:50|27.72|27.64|27.74|27.66|27.76|27.68|27.71|27.63|9
1643125980000|2022-01-25 15:53:00|27.71|27.63|27.71|27.63|27.73|27.65|27.66|27.58|3
1643125990000|2022-01-25 15:53:10|27.75|27.67|27.81|27.73|27.81|27.73|27.75|27.67|28
1643126000000|2022-01-25 15:53:20|27.79|27.71|27.89|27.81|27.89|27.81|27.76|27.68|103
1643126010000|2022-01-25 15:53:30|27.87|27.79|27.82|27.74|27.87|27.79|27.81|27.73|16
1643126020000|2022-01-25 15:53:40|27.84|27.76|27.76|27.68|27.84|27.76|27.76|27.68|11
1643126030000|2022-01-25 15:53:50|27.74|27.66|27.76|27.68|27.76|27.68|27.72|27.64|12
1643126040000|2022-01-25 15:54:00|27.72|27.64|27.67|27.59|27.74|27.66|27.67|27.59|24
1643126050000|2022-01-25 15:54:10|27.69|27.61|27.71|27.63|27.72|27.64|27.67|27.59|26
1643126060000|2022-01-25 15:54:20|27.72|27.64|27.76|27.68|27.76|27.68|27.71|27.63|0
1643126070000|2022-01-25 15:54:30|27.77|27.69|27.94|27.86|27.94|27.86|27.77|27.69|90
1643126080000|2022-01-25 15:54:40|27.92|27.84|27.9|27.82|27.95|27.87|27.9|27.82|71
1643126090000|2022-01-25 15:54:50|27.92|27.84|27.92|27.84|27.94|27.86|27.9|27.82|3
1643126100000|2022-01-25 15:55:00|27.91|27.83|27.86|27.78|27.91|27.83|27.81|27.73|10
1643126110000|2022-01-25 15:55:10|27.85|27.77|27.86|27.78|27.89|27.81|27.85|27.77|12
1643126120000|2022-01-25 15:55:20|27.87|27.79|27.86|27.78|27.87|27.79|27.85|27.77|0
1643126130000|2022-01-25 15:55:30|27.89|27.81|27.95|27.87|27.96|27.88|27.86|27.78|20
1643126140000|2022-01-25 15:55:40|27.96|27.88|27.92|27.84|27.96|27.88|27.91|27.83|14
1643126150000|2022-01-25 15:55:50|27.91|27.83|27.88|27.8|27.95|27.87|27.87|27.79|14
1643126160000|2022-01-25 15:56:00|27.87|27.79|27.91|27.83|27.94|27.86|27.86|27.78|13
1643126170000|2022-01-25 15:56:10|27.92|27.84|27.91|27.83|27.94|27.86|27.91|27.83|2
1643126180000|2022-01-25 15:56:20|27.86|27.78|27.86|27.78|27.91|27.83|27.86|27.78|2
1643126190000|2022-01-25 15:56:30|27.9|27.82|27.91|27.83|27.91|27.83|27.86|27.78|4
1643126200000|2022-01-25 15:56:40|27.9|27.82|27.86|27.78|27.9|27.82|27.86|27.78|23
1643126210000|2022-01-25 15:56:50|27.9|27.82|27.93|27.85|27.95|27.87|27.86|27.78|18
1643126220000|2022-01-25 15:57:00|27.91|27.83|27.89|27.81|27.96|27.88|27.87|27.79|7
1643126230000|2022-01-25 15:57:10|27.87|27.79|27.86|27.78|27.91|27.83|27.82|27.74|15
1643126240000|2022-01-25 15:57:20|27.84|27.76|27.86|27.78|27.89|27.81|27.84|27.76|6
1643126250000|2022-01-25 15:57:30|27.87|27.79|27.91|27.83|27.96|27.88|27.87|27.79|62
1643126260000|2022-01-25 15:57:40|27.9|27.82|27.98|27.9|28.01|27.93|27.88|27.8|84
1643126270000|2022-01-25 15:57:50|27.96|27.88|28|27.92|28.01|27.93|27.96|27.88|24
1643126280000|2022-01-25 15:58:00|27.99|27.91|28.01|27.93|28.01|27.93|27.96|27.88|3
1643126290000|2022-01-25 15:58:10|28.02|27.94|28.01|27.93|28.02|27.94|28.01|27.93|3
1643126300000|2022-01-25 15:58:20|28.05|27.97|28.09|28.01|28.1|28.02|28.05|27.97|14
1643126310000|2022-01-25 15:58:30|28.06|27.98|28.11|28.03|28.12|28.04|28.06|27.98|59
1643126320000|2022-01-25 15:58:40|28.1|28.02|28.11|28.03|28.11|28.03|28.06|27.98|5
1643126330000|2022-01-25 15:58:50|28.06|27.98|28.07|27.99|28.09|28.01|28.04|27.96|12
1643126340000|2022-01-25 15:59:00|28.09|28.01|28.11|28.03|28.11|28.03|28.09|28.01|9
1643126350000|2022-01-25 15:59:10|28.16|28.08|28.11|28.03|28.16|28.08|28.11|28.03|6
1643126360000|2022-01-25 15:59:20|28.15|28.07|28.16|28.08|28.16|28.08|28.15|28.07|8
1643126370000|2022-01-25 15:59:30|28.15|28.07|28.15|28.07|28.16|28.08|28.14|28.06|0
1643126380000|2022-01-25 15:59:40|28.11|28.03|28.15|28.07|28.15|28.07|28.11|28.03|45
1643126390000|2022-01-25 15:59:50|28.14|28.06|28.11|28.03|28.15|28.07|28.11|28.03|4
1643126400000|2022-01-25 16:00:00|28.15|28.07|28.17|28.09|28.2|28.12|28.09|28.01|24
1643126410000|2022-01-25 16:00:10|28.16|28.08|28.16|28.08|28.17|28.09|28.11|28.03|51
1643126420000|2022-01-25 16:00:20|28.11|28.03|28.11|28.03|28.14|28.06|28.11|28.03|34
1643126430000|2022-01-25 16:00:30|28.12|28.04|28.14|28.06|28.15|28.07|28.12|28.04|17
1643126440000|2022-01-25 16:00:40|28.11|28.03|28.16|28.08|28.19|28.11|28.11|28.03|58
1643126450000|2022-01-25 16:00:50|28.19|28.11|28.11|28.03|28.19|28.11|28.07|27.99|12
1643126460000|2022-01-25 16:01:00|28.09|28.01|28.09|28.01|28.11|28.03|28.07|27.99|15
1643126470000|2022-01-25 16:01:10|28.07|27.99|28.11|28.03|28.11|28.03|28.06|27.98|15
1643126480000|2022-01-25 16:01:20|28.14|28.06|28.14|28.06|28.18|28.1|28.12|28.04|9
1643126490000|2022-01-25 16:01:30|28.13|28.05|28.14|28.06|28.14|28.06|28.13|28.05|0
1643126500000|2022-01-25 16:01:40|28.18|28.1|28.14|28.06|28.18|28.1|28.14|28.06|6
1643126510000|2022-01-25 16:01:50|28.13|28.05|28.18|28.1|28.18|28.1|28.09|28.01|65
1643126520000|2022-01-25 16:02:00|28.14|28.06|28.08|28|28.14|28.06|28.08|28|5
1643126530000|2022-01-25 16:02:10|28.1|28.02|28.13|28.05|28.13|28.05|28.08|28|18
1643126540000|2022-01-25 16:02:20|28.11|28.03|28.13|28.05|28.17|28.09|28.09|28.01|3
1643126550000|2022-01-25 16:02:30|28.12|28.04|28.03|27.95|28.13|28.05|28.01|27.93|58
1643126560000|2022-01-25 16:02:40|28.04|27.96|28.12|28.04|28.13|28.05|28.04|27.96|28
1643126570000|2022-01-25 16:02:50|28.17|28.09|28.17|28.09|28.22|28.14|28.13|28.05|34
1643126580000|2022-01-25 16:03:00|28.21|28.13|28.22|28.14|28.25|28.17|28.18|28.1|11
1643126590000|2022-01-25 16:03:10|28.17|28.09|28.13|28.05|28.17|28.09|28.12|28.04|18
1643126600000|2022-01-25 16:03:20|28.15|28.07|28.17|28.09|28.17|28.09|28.08|28|4
1643126610000|2022-01-25 16:03:30|28.15|28.07|28.17|28.09|28.21|28.13|28.13|28.05|9
1643126620000|2022-01-25 16:03:40|28.13|28.05|28.15|28.07|28.15|28.07|28.13|28.05|7
1643126630000|2022-01-25 16:03:50|28.13|28.05|28.12|28.04|28.17|28.09|28.12|28.04|2
1643126640000|2022-01-25 16:04:00|28.16|28.08|28.08|28|28.17|28.09|28.08|28|22
1643126650000|2022-01-25 16:04:10|28.07|27.99|28.03|27.95|28.07|27.99|28.03|27.95|34
1643126660000|2022-01-25 16:04:20|28.05|27.97|28.03|27.95|28.05|27.97|28.03|27.95|0
1643126670000|2022-01-25 16:04:30|28.06|27.98|28.13|28.05|28.13|28.05|28.06|27.98|21
1643126680000|2022-01-25 16:04:40|28.12|28.04|28.13|28.05|28.13|28.05|28.09|28.01|7
1643126690000|2022-01-25 16:04:50|28.15|28.07|28.08|28|28.15|28.07|28.08|28|3
1643126700000|2022-01-25 16:05:00|28.1|28.02|28.09|28.01|28.13|28.05|28.09|28.01|14
1643126710000|2022-01-25 16:05:10|28.11|28.03|28.09|28.01|28.13|28.05|28.08|28|7
1643126720000|2022-01-25 16:05:20|28.08|28|27.99|27.91|28.08|28|27.99|27.91|152
1643126730000|2022-01-25 16:05:30|27.95|27.87|27.87|27.79|27.95|27.87|27.82|27.74|50
1643126740000|2022-01-25 16:05:40|27.86|27.78|27.93|27.85|27.93|27.85|27.86|27.78|91
1643126750000|2022-01-25 16:05:50|27.95|27.87|27.99|27.91|28.01|27.93|27.95|27.87|74
1643126760000|2022-01-25 16:06:00|28|27.92|28|27.92|28.04|27.96|28|27.92|12
1643126770000|2022-01-25 16:06:10|28.02|27.94|28.14|28.06|28.14|28.06|28.02|27.94|55
1643126780000|2022-01-25 16:06:20|28.12|28.04|28.1|28.02|28.13|28.05|28.08|28|26
1643126790000|2022-01-25 16:06:30|28.12|28.04|28.23|28.15|28.24|28.16|28.12|28.04|184
1643126800000|2022-01-25 16:06:40|28.2|28.12|28.23|28.15|28.25|28.17|28.2|28.12|5
1643126810000|2022-01-25 16:06:50|28.22|28.14|28.18|28.1|28.22|28.14|28.15|28.07|15
1643126820000|2022-01-25 16:07:00|28.2|28.12|28.23|28.15|28.25|28.17|28.18|28.1|3
1643126830000|2022-01-25 16:07:10|28.24|28.16|28.2|28.12|28.25|28.17|28.2|28.12|4
1643126840000|2022-01-25 16:07:20|28.23|28.15|28.27|28.19|28.29|28.21|28.23|28.15|18
1643126850000|2022-01-25 16:07:30|28.25|28.17|28.34|28.26|28.34|28.26|28.25|28.17|3
1643126860000|2022-01-25 16:07:40|28.32|28.24|28.34|28.26|28.34|28.26|28.3|28.22|59
1643126870000|2022-01-25 16:07:50|28.3|28.22|28.3|28.22|28.32|28.24|28.26|28.18|52
1643126880000|2022-01-25 16:08:00|28.32|28.24|28.3|28.22|28.32|28.24|28.25|28.17|13
1643126890000|2022-01-25 16:08:10|28.34|28.26|28.39|28.31|28.39|28.31|28.32|28.24|22
1643126900000|2022-01-25 16:08:20|28.44|28.36|28.46|28.38|28.46|28.38|28.43|28.35|15
1643126910000|2022-01-25 16:08:30|28.44|28.36|28.44|28.36|28.47|28.39|28.42|28.34|20
1643126920000|2022-01-25 16:08:40|28.46|28.38|28.4|28.32|28.46|28.38|28.4|28.32|57
1643126930000|2022-01-25 16:08:50|28.39|28.31|28.37|28.29|28.39|28.31|28.34|28.26|36
1643126940000|2022-01-25 16:09:00|28.35|28.27|28.35|28.27|28.37|28.29|28.3|28.22|6
1643126950000|2022-01-25 16:09:10|28.33|28.25|28.3|28.22|28.35|28.27|28.3|28.22|9
1643126960000|2022-01-25 16:09:20|28.31|28.23|28.3|28.22|28.35|28.27|28.3|28.22|12
1643126970000|2022-01-25 16:09:30|28.27|28.19|28.27|28.19|28.3|28.22|28.26|28.18|51
1643126980000|2022-01-25 16:09:40|28.26|28.18|28.27|28.19|28.27|28.19|28.26|28.18|0
1643126990000|2022-01-25 16:09:50|28.26|28.18|28.24|28.16|28.27|28.19|28.22|28.14|14
1643127000000|2022-01-25 16:10:00|28.22|28.14|28.09|28.01|28.22|28.14|28.09|28.01|75
1643127010000|2022-01-25 16:10:10|28.08|28|28.08|28|28.08|28|28.04|27.96|31
1643127020000|2022-01-25 16:10:20|28.13|28.05|28.08|28|28.13|28.05|28.08|28|18
1643127030000|2022-01-25 16:10:30|28.09|28.01|28.1|28.02|28.1|28.02|28.08|28|4
1643127040000|2022-01-25 16:10:40|28.12|28.04|28.17|28.09|28.18|28.1|28.12|28.04|10
1643127050000|2022-01-25 16:10:50|28.18|28.1|28.17|28.09|28.18|28.1|28.17|28.09|3
1643127060000|2022-01-25 16:11:00|28.13|28.05|28.13|28.05|28.17|28.09|28.11|28.03|13
1643127070000|2022-01-25 16:11:10|28.14|28.06|28.15|28.07|28.18|28.1|28.14|28.06|8
1643127080000|2022-01-25 16:11:20|28.17|28.09|28.22|28.14|28.24|28.16|28.17|28.09|3
1643127090000|2022-01-25 16:11:30|28.23|28.15|28.22|28.14|28.27|28.19|28.22|28.14|2
1643127100000|2022-01-25 16:11:40|28.18|28.1|28.18|28.1|28.22|28.14|28.18|28.1|7
1643127110000|2022-01-25 16:11:50|28.22|28.14|28.2|28.12|28.25|28.17|28.18|28.1|8
1643127120000|2022-01-25 16:12:00|28.18|28.1|28.2|28.12|28.22|28.14|28.18|28.1|1
1643127130000|2022-01-25 16:12:10|28.22|28.14|28.25|28.17|28.27|28.19|28.18|28.1|6
1643127140000|2022-01-25 16:12:20|28.27|28.19|28.27|28.19|28.27|28.19|28.23|28.15|6
1643127150000|2022-01-25 16:12:30|28.25|28.17|28.23|28.15|28.27|28.19|28.23|28.15|18
1643127160000|2022-01-25 16:12:40|28.25|28.17|28.23|28.15|28.25|28.17|28.23|28.15|4
1643127170000|2022-01-25 16:12:50|28.18|28.1|28.18|28.1|28.22|28.14|28.18|28.1|2
1643127180000|2022-01-25 16:13:00|28.13|28.05|28.17|28.09|28.17|28.09|28.13|28.05|20
1643127190000|2022-01-25 16:13:10|28.18|28.1|28.2|28.12|28.22|28.14|28.17|28.09|22
1643127200000|2022-01-25 16:13:20|28.18|28.1|28.22|28.14|28.22|28.14|28.18|28.1|27
1643127210000|2022-01-25 16:13:30|28.2|28.12|28.24|28.16|28.27|28.19|28.18|28.1|18
1643127220000|2022-01-25 16:13:40|28.27|28.19|28.22|28.14|28.27|28.19|28.18|28.1|5
1643127230000|2022-01-25 16:13:50|28.2|28.12|28.22|28.14|28.22|28.14|28.18|28.1|4
1643127240000|2022-01-25 16:14:00|28.2|28.12|28.17|28.09|28.22|28.14|28.13|28.05|3
1643127250000|2022-01-25 16:14:10|28.15|28.07|28.18|28.1|28.22|28.14|28.15|28.07|6
1643127260000|2022-01-25 16:14:20|28.2|28.12|28.18|28.1|28.22|28.14|28.17|28.09|0
1643127270000|2022-01-25 16:14:30|28.17|28.09|28.15|28.07|28.18|28.1|28.13|28.05|22
1643127280000|2022-01-25 16:14:40|28.17|28.09|28.18|28.1|28.2|28.12|28.13|28.05|1
1643127290000|2022-01-25 16:14:50|28.2|28.12|28.18|28.1|28.22|28.14|28.18|28.1|2
1643127300000|2022-01-25 16:15:00|28.22|28.14|28.18|28.1|28.22|28.14|28.17|28.09|5
1643127310000|2022-01-25 16:15:10|28.17|28.09|28.22|28.14|28.22|28.14|28.17|28.09|1
1643127320000|2022-01-25 16:15:20|28.18|28.1|28.22|28.14|28.22|28.14|28.17|28.09|77
1643127330000|2022-01-25 16:15:30|28.2|28.12|28.18|28.1|28.22|28.14|28.18|28.1|10
1643127340000|2022-01-25 16:15:40|28.2|28.12|28.17|28.09|28.2|28.12|28.17|28.09|26
1643127350000|2022-01-25 16:15:50|28.15|28.07|28.03|27.95|28.17|28.09|28.03|27.95|34
1643127360000|2022-01-25 16:16:00|28.01|27.93|27.94|27.86|28.04|27.96|27.94|27.86|139
1643127370000|2022-01-25 16:16:10|27.98|27.9|28.06|27.98|28.08|28|27.97|27.89|39
1643127380000|2022-01-25 16:16:20|28.08|28|28.03|27.95|28.08|28|28.03|27.95|11
1643127390000|2022-01-25 16:16:30|27.98|27.9|27.98|27.9|27.99|27.91|27.94|27.86|16
1643127400000|2022-01-25 16:16:40|27.94|27.86|27.98|27.9|27.98|27.9|27.94|27.86|2
1643127410000|2022-01-25 16:16:50|27.96|27.88|27.97|27.89|27.98|27.9|27.96|27.88|1
1643127420000|2022-01-25 16:17:00|27.98|27.9|28.02|27.94|28.07|27.99|27.98|27.9|15
1643127430000|2022-01-25 16:17:10|27.97|27.89|28.02|27.94|28.02|27.94|27.97|27.89|28
1643127440000|2022-01-25 16:17:20|28.01|27.93|28.01|27.93|28.03|27.95|28.01|27.93|7
1643127450000|2022-01-25 16:17:30|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|2
1643127460000|2022-01-25 16:17:40|27.93|27.85|27.9|27.82|27.93|27.85|27.9|27.82|15
1643127470000|2022-01-25 16:17:50|27.92|27.84|27.96|27.88|27.97|27.89|27.9|27.82|72
1643127480000|2022-01-25 16:18:00|27.93|27.85|27.87|27.79|27.95|27.87|27.87|27.79|35
1643127490000|2022-01-25 16:18:10|27.88|27.8|27.9|27.82|27.94|27.86|27.87|27.79|271
1643127500000|2022-01-25 16:18:20|27.85|27.77|27.82|27.74|27.85|27.77|27.8|27.72|14
1643127510000|2022-01-25 16:18:30|27.81|27.73|27.9|27.82|27.9|27.82|27.81|27.73|39
1643127520000|2022-01-25 16:18:40|27.93|27.85|27.95|27.87|27.95|27.87|27.9|27.82|10
1643127530000|2022-01-25 16:18:50|27.97|27.89|27.87|27.79|27.97|27.89|27.87|27.79|30
1643127540000|2022-01-25 16:19:00|27.88|27.8|27.87|27.79|27.9|27.82|27.87|27.79|12
1643127550000|2022-01-25 16:19:10|27.85|27.77|27.8|27.72|27.87|27.79|27.78|27.7|26
1643127560000|2022-01-25 16:19:20|27.78|27.7|27.83|27.75|27.87|27.79|27.77|27.69|28
1643127570000|2022-01-25 16:19:30|27.82|27.74|27.82|27.74|27.85|27.77|27.78|27.7|9
1643127580000|2022-01-25 16:19:40|27.78|27.7|27.82|27.74|27.87|27.79|27.78|27.7|8
1643127590000|2022-01-25 16:19:50|27.83|27.75|27.87|27.79|27.87|27.79|27.82|27.74|9
1643127600000|2022-01-25 16:20:00|27.88|27.8|27.87|27.79|27.89|27.81|27.87|27.79|40
1643127610000|2022-01-25 16:20:10|27.82|27.74|27.73|27.65|27.82|27.74|27.73|27.65|68
1643127620000|2022-01-25 16:20:20|27.77|27.69|27.77|27.69|27.78|27.7|27.68|27.6|35
1643127630000|2022-01-25 16:20:30|27.75|27.67|27.78|27.7|27.78|27.7|27.73|27.65|10
1643127640000|2022-01-25 16:20:40|27.76|27.68|27.8|27.72|27.8|27.72|27.73|27.65|7
1643127650000|2022-01-25 16:20:50|27.82|27.74|27.78|27.7|27.82|27.74|27.78|27.7|41
1643127660000|2022-01-25 16:21:00|27.8|27.72|27.79|27.71|27.83|27.75|27.78|27.7|43
1643127670000|2022-01-25 16:21:10|27.83|27.75|27.83|27.75|27.83|27.75|27.79|27.71|12
1643127680000|2022-01-25 16:21:20|27.81|27.73|27.78|27.7|27.83|27.75|27.78|27.7|30
1643127690000|2022-01-25 16:21:30|27.76|27.68|27.69|27.61|27.78|27.7|27.69|27.61|24
1643127700000|2022-01-25 16:21:40|27.73|27.65|27.71|27.63|27.78|27.7|27.68|27.6|42
1643127710000|2022-01-25 16:21:50|27.73|27.65|27.73|27.65|27.73|27.65|27.69|27.61|4
1643127720000|2022-01-25 16:22:00|27.72|27.64|27.72|27.64|27.75|27.67|27.68|27.6|35
1643127730000|2022-01-25 16:22:10|27.74|27.66|27.68|27.6|27.74|27.66|27.67|27.59|33
1643127740000|2022-01-25 16:22:20|27.7|27.62|27.76|27.68|27.77|27.69|27.67|27.59|14
1643127750000|2022-01-25 16:22:30|27.72|27.64|27.82|27.74|27.82|27.74|27.72|27.64|11
1643127760000|2022-01-25 16:22:40|27.81|27.73|27.8|27.72|27.82|27.74|27.77|27.69|34
1643127770000|2022-01-25 16:22:50|27.78|27.7|27.78|27.7|27.82|27.74|27.77|27.69|6
1643127780000|2022-01-25 16:23:00|27.73|27.65|27.73|27.65|27.78|27.7|27.73|27.65|13
1643127790000|2022-01-25 16:23:10|27.77|27.69|27.76|27.68|27.78|27.7|27.74|27.66|56
1643127800000|2022-01-25 16:23:20|27.74|27.66|27.69|27.61|27.78|27.7|27.68|27.6|25
1643127810000|2022-01-25 16:23:30|27.71|27.63|27.66|27.58|27.71|27.63|27.64|27.56|20
1643127820000|2022-01-25 16:23:40|27.64|27.56|27.64|27.56|27.69|27.61|27.64|27.56|9
1643127840000|2022-01-25 16:24:00|27.66|27.58|27.74|27.66|27.74|27.66|27.66|27.58|40
1643127850000|2022-01-25 16:24:10|27.73|27.65|27.78|27.7|27.78|27.7|27.73|27.65|15
1643127860000|2022-01-25 16:24:20|27.76|27.68|27.69|27.61|27.76|27.68|27.69|27.61|66
1643127870000|2022-01-25 16:24:30|27.74|27.66|27.68|27.6|27.74|27.66|27.68|27.6|44
1643127880000|2022-01-25 16:24:40|27.7|27.62|27.68|27.6|27.7|27.62|27.68|27.6|1
1643127890000|2022-01-25 16:24:50|27.71|27.63|27.63|27.55|27.71|27.63|27.63|27.55|107
1643127900000|2022-01-25 16:25:00|27.64|27.56|27.61|27.53|27.64|27.56|27.59|27.51|31
1643127910000|2022-01-25 16:25:10|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|29
1643127920000|2022-01-25 16:25:20|27.56|27.48|27.56|27.48|27.59|27.51|27.55|27.47|52
1643127930000|2022-01-25 16:25:30|27.55|27.47|27.63|27.55|27.63|27.55|27.55|27.47|129
1643127940000|2022-01-25 16:25:40|27.65|27.57|27.62|27.54|27.66|27.58|27.61|27.53|61
1643127950000|2022-01-25 16:25:50|27.61|27.53|27.61|27.53|27.66|27.58|27.61|27.53|56
1643127960000|2022-01-25 16:26:00|27.66|27.58|27.63|27.55|27.66|27.58|27.61|27.53|32
1643127970000|2022-01-25 16:26:10|27.61|27.53|27.61|27.53|27.66|27.58|27.61|27.53|106
1643127980000|2022-01-25 16:26:20|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|82
1643127990000|2022-01-25 16:26:30|27.56|27.48|27.56|27.48|27.57|27.49|27.52|27.44|86
1643128000000|2022-01-25 16:26:40|27.57|27.49|27.47|27.39|27.57|27.49|27.47|27.39|128
1643128010000|2022-01-25 16:26:50|27.43|27.35|27.42|27.34|27.43|27.35|27.42|27.34|96
1643128020000|2022-01-25 16:27:00|27.47|27.39|27.47|27.39|27.52|27.44|27.47|27.39|94
1643128030000|2022-01-25 16:27:10|27.52|27.44|27.62|27.54|27.62|27.54|27.52|27.44|68
1643128040000|2022-01-25 16:27:20|27.66|27.58|27.66|27.58|27.67|27.59|27.62|27.54|136
1643128050000|2022-01-25 16:27:30|27.62|27.54|27.66|27.58|27.66|27.58|27.62|27.54|61
1643128060000|2022-01-25 16:27:40|27.62|27.54|27.71|27.63|27.71|27.63|27.62|27.54|107
1643128070000|2022-01-25 16:27:50|27.72|27.64|27.72|27.64|27.72|27.64|27.7|27.62|2
1643128080000|2022-01-25 16:28:00|27.67|27.59|27.71|27.63|27.72|27.64|27.67|27.59|104
1643128090000|2022-01-25 16:28:10|27.72|27.64|27.67|27.59|27.72|27.64|27.66|27.58|12
1643128100000|2022-01-25 16:28:20|27.71|27.63|27.71|27.63|27.73|27.65|27.69|27.61|8
1643128110000|2022-01-25 16:28:30|27.67|27.59|27.66|27.58|27.67|27.59|27.62|27.54|153
1643128120000|2022-01-25 16:28:40|27.64|27.56|27.62|27.54|27.66|27.58|27.62|27.54|58
1643128130000|2022-01-25 16:28:50|27.59|27.51|27.47|27.39|27.61|27.53|27.47|27.39|107
1643128140000|2022-01-25 16:29:00|27.52|27.44|27.57|27.49|27.57|27.49|27.52|27.44|102
1643128150000|2022-01-25 16:29:10|27.56|27.48|27.57|27.49|27.57|27.49|27.52|27.44|61
1643128160000|2022-01-25 16:29:20|27.52|27.44|27.52|27.44|27.57|27.49|27.52|27.44|131
1643128170000|2022-01-25 16:29:30|27.47|27.39|27.46|27.38|27.47|27.39|27.42|27.34|88
1643128180000|2022-01-25 16:29:40|27.43|27.35|27.56|27.48|27.56|27.48|27.42|27.34|267
1643128190000|2022-01-25 16:29:50|27.59|27.51|27.61|27.53|27.61|27.53|27.56|27.48|125
1643128200000|2022-01-25 16:30:00|27.64|27.56|27.57|27.49|27.64|27.56|27.52|27.44|128
1643128210000|2022-01-25 16:30:10|27.56|27.48|27.59|27.51|27.61|27.53|27.5|27.42|18
1643128220000|2022-01-25 16:30:20|27.61|27.53|27.69|27.61|27.74|27.66|27.61|27.53|44
1643128230000|2022-01-25 16:30:30|27.7|27.62|27.64|27.56|27.7|27.62|27.61|27.53|7
1643128240000|2022-01-25 16:30:40|27.62|27.54|27.62|27.54|27.64|27.56|27.59|27.51|4
1643128250000|2022-01-25 16:30:50|27.64|27.56|27.61|27.53|27.64|27.56|27.6|27.52|43
1643128260000|2022-01-25 16:31:00|27.64|27.56|27.57|27.49|27.64|27.56|27.57|27.49|6
1643128270000|2022-01-25 16:31:10|27.56|27.48|27.57|27.49|27.57|27.49|27.49|27.41|7
1643128280000|2022-01-25 16:31:20|27.56|27.48|27.61|27.53|27.64|27.56|27.56|27.48|5
1643128290000|2022-01-25 16:31:30|27.6|27.52|27.64|27.56|27.69|27.61|27.56|27.48|16
1643128300000|2022-01-25 16:31:40|27.67|27.59|27.76|27.68|27.78|27.7|27.67|27.59|7
1643128310000|2022-01-25 16:31:50|27.78|27.7|27.78|27.7|27.79|27.71|27.74|27.66|4
1643128320000|2022-01-25 16:32:00|27.79|27.71|27.74|27.66|27.8|27.72|27.71|27.63|58
1643128330000|2022-01-25 16:32:10|27.73|27.65|27.73|27.65|27.73|27.65|27.66|27.58|5
1643128340000|2022-01-25 16:32:20|27.71|27.63|27.71|27.63|27.73|27.65|27.66|27.58|4
1643128350000|2022-01-25 16:32:30|27.69|27.61|27.73|27.65|27.74|27.66|27.69|27.61|1
1643128360000|2022-01-25 16:32:40|27.71|27.63|27.74|27.66|27.79|27.71|27.69|27.61|17
1643128370000|2022-01-25 16:32:50|27.76|27.68|27.74|27.66|27.79|27.71|27.74|27.66|0
1643128380000|2022-01-25 16:33:00|27.71|27.63|27.62|27.54|27.74|27.66|27.6|27.52|9
1643128390000|2022-01-25 16:33:10|27.61|27.53|27.69|27.61|27.69|27.61|27.61|27.53|1
1643128400000|2022-01-25 16:33:20|27.74|27.66|27.76|27.68|27.78|27.7|27.7|27.62|8
1643128410000|2022-01-25 16:33:30|27.74|27.66|27.76|27.68|27.78|27.7|27.74|27.66|1
1643128420000|2022-01-25 16:33:40|27.74|27.66|27.72|27.64|27.78|27.7|27.69|27.61|3
1643128430000|2022-01-25 16:33:50|27.74|27.66|27.7|27.62|27.74|27.66|27.66|27.58|1
1643128440000|2022-01-25 16:34:00|27.72|27.64|27.72|27.64|27.74|27.66|27.7|27.62|1
1643128450000|2022-01-25 16:34:10|27.74|27.66|27.69|27.61|27.74|27.66|27.65|27.57|17
1643128460000|2022-01-25 16:34:20|27.71|27.63|27.83|27.75|27.83|27.75|27.71|27.63|8
1643128470000|2022-01-25 16:34:30|27.81|27.73|27.83|27.75|27.84|27.76|27.79|27.71|0
1643128480000|2022-01-25 16:34:40|27.84|27.76|27.88|27.8|27.88|27.8|27.83|27.75|18
1643128490000|2022-01-25 16:34:50|27.86|27.78|27.84|27.76|27.88|27.8|27.83|27.75|9
1643128500000|2022-01-25 16:35:00|27.85|27.77|27.85|27.77|27.9|27.82|27.84|27.76|2
1643128510000|2022-01-25 16:35:10|27.84|27.76|27.78|27.7|27.85|27.77|27.74|27.66|5
1643128520000|2022-01-25 16:35:20|27.76|27.68|27.76|27.68|27.79|27.71|27.74|27.66|3
1643128530000|2022-01-25 16:35:30|27.74|27.66|27.77|27.69|27.81|27.73|27.74|27.66|4
1643128540000|2022-01-25 16:35:40|27.79|27.71|27.79|27.71|27.79|27.71|27.74|27.66|0
1643128550000|2022-01-25 16:35:50|27.84|27.76|27.88|27.8|27.88|27.8|27.79|27.71|6
1643128560000|2022-01-25 16:36:00|27.86|27.78|27.98|27.9|28|27.92|27.86|27.78|19
1643128570000|2022-01-25 16:36:10|28|27.92|27.98|27.9|28|27.92|27.98|27.9|0
1643128580000|2022-01-25 16:36:20|28|27.92|28.02|27.94|28.02|27.94|27.98|27.9|0
1643128590000|2022-01-25 16:36:30|28.05|27.97|28.02|27.94|28.07|27.99|28.02|27.94|6
1643128600000|2022-01-25 16:36:40|28.03|27.95|28.03|27.95|28.07|27.99|28.01|27.93|0
1643128610000|2022-01-25 16:36:50|28.01|27.93|27.98|27.9|28.03|27.95|27.98|27.9|0
1643128620000|2022-01-25 16:37:00|28|27.92|28.07|27.99|28.07|27.99|28|27.92|2
1643128630000|2022-01-25 16:37:10|28.04|27.96|28.02|27.94|28.07|27.99|27.99|27.91|4
1643128640000|2022-01-25 16:37:20|28.04|27.96|28.07|27.99|28.07|27.99|28.02|27.94|1
1643128650000|2022-01-25 16:37:30|28.05|27.97|28.04|27.96|28.07|27.99|28.02|27.94|2
1643128660000|2022-01-25 16:37:40|28.02|27.94|28.08|28|28.11|28.03|28.02|27.94|5
1643128670000|2022-01-25 16:37:50|28.11|28.03|28.11|28.03|28.12|28.04|28.09|28.01|1
1643128680000|2022-01-25 16:38:00|28.13|28.05|28.15|28.07|28.2|28.12|28.11|28.03|79
1643128690000|2022-01-25 16:38:10|28.17|28.09|28.16|28.08|28.18|28.1|28.12|28.04|11
1643128700000|2022-01-25 16:38:20|28.17|28.09|28.16|28.08|28.2|28.12|28.15|28.07|16
1643128710000|2022-01-25 16:38:30|28.18|28.1|28.16|28.08|28.19|28.11|28.15|28.07|1
1643128720000|2022-01-25 16:38:40|28.18|28.1|28.15|28.07|28.2|28.12|28.15|28.07|2
1643128730000|2022-01-25 16:38:50|28.16|28.08|28.15|28.07|28.16|28.08|28.15|28.07|2
1643128740000|2022-01-25 16:39:00|28.19|28.11|28.19|28.11|28.2|28.12|28.18|28.1|0
1643128750000|2022-01-25 16:39:10|28.18|28.1|28.15|28.07|28.18|28.1|28.15|28.07|0
1643128760000|2022-01-25 16:39:20|28.16|28.08|28.06|27.98|28.16|28.08|28.06|27.98|5
1643128770000|2022-01-25 16:39:30|28.08|28|28.05|27.97|28.08|28|28.05|27.97|1
1643128780000|2022-01-25 16:39:40|28.03|27.95|27.97|27.89|28.05|27.97|27.97|27.89|2
1643128790000|2022-01-25 16:39:50|27.98|27.9|28|27.92|28|27.92|27.96|27.88|31
1643128800000|2022-01-25 16:40:00|27.98|27.9|28.05|27.97|28.06|27.98|27.98|27.9|42
1643128810000|2022-01-25 16:40:10|28.06|27.98|28.1|28.02|28.1|28.02|28.05|27.97|9
1643128820000|2022-01-25 16:40:20|28.08|28|28.1|28.02|28.1|28.02|28.06|27.98|3
1643128830000|2022-01-25 16:40:30|28.08|28|28.08|28|28.1|28.02|28.08|28|1
1643128840000|2022-01-25 16:40:40|28.07|27.99|28.05|27.97|28.1|28.02|28.02|27.94|5
1643128850000|2022-01-25 16:40:50|28.08|28|28.05|27.97|28.08|28|28.05|27.97|1
1643128860000|2022-01-25 16:41:00|28.03|27.95|28|27.92|28.03|27.95|28|27.92|3
1643128870000|2022-01-25 16:41:10|28.03|27.95|28|27.92|28.03|27.95|28|27.92|2
1643128880000|2022-01-25 16:41:20|28.01|27.93|28.05|27.97|28.05|27.97|28|27.92|5
1643128890000|2022-01-25 16:41:30|28.03|27.95|28|27.92|28.04|27.96|28|27.92|2
1643128900000|2022-01-25 16:41:40|27.96|27.88|27.96|27.88|27.98|27.9|27.95|27.87|2
1643128910000|2022-01-25 16:41:50|27.98|27.9|27.9|27.82|27.98|27.9|27.9|27.82|4
1643128920000|2022-01-25 16:42:00|27.91|27.83|27.91|27.83|27.92|27.84|27.88|27.8|19
1643128930000|2022-01-25 16:42:10|27.92|27.84|27.98|27.9|27.99|27.91|27.92|27.84|7
1643128940000|2022-01-25 16:42:20|27.96|27.88|27.95|27.87|28|27.92|27.95|27.87|1
1643128950000|2022-01-25 16:42:30|27.93|27.85|27.86|27.78|27.95|27.87|27.86|27.78|0
1643128960000|2022-01-25 16:42:40|27.87|27.79|27.87|27.79|27.88|27.8|27.87|27.79|5
1643128970000|2022-01-25 16:42:50|27.88|27.8|27.88|27.8|27.9|27.82|27.87|27.79|0
1643128980000|2022-01-25 16:43:00|27.87|27.79|27.92|27.84|27.95|27.87|27.87|27.79|5
1643128990000|2022-01-25 16:43:10|27.93|27.85|27.85|27.77|27.93|27.85|27.85|27.77|0
1643129000000|2022-01-25 16:43:20|27.82|27.74|27.87|27.79|27.87|27.79|27.82|27.74|0
1643129010000|2022-01-25 16:43:30|27.89|27.81|27.87|27.79|27.9|27.82|27.87|27.79|0
1643129020000|2022-01-25 16:43:40|27.84|27.76|27.84|27.76|27.87|27.79|27.82|27.74|0
1643129030000|2022-01-25 16:43:50|27.82|27.74|27.82|27.74|27.84|27.76|27.77|27.69|2
1643129040000|2022-01-25 16:44:00|27.8|27.72|27.83|27.75|27.87|27.79|27.8|27.72|18
1643129050000|2022-01-25 16:44:10|27.85|27.77|27.82|27.74|27.87|27.79|27.82|27.74|1
1643129060000|2022-01-25 16:44:20|27.8|27.72|27.78|27.7|27.83|27.75|27.78|27.7|6
1643129070000|2022-01-25 16:44:30|27.74|27.66|27.73|27.65|27.75|27.67|27.71|27.63|6
1643129080000|2022-01-25 16:44:40|27.75|27.67|27.78|27.7|27.78|27.7|27.74|27.66|0
1643129090000|2022-01-25 16:44:50|27.75|27.67|27.78|27.7|27.78|27.7|27.74|27.66|1
1643129100000|2022-01-25 16:45:00|27.75|27.67|27.73|27.65|27.78|27.7|27.73|27.65|1
1643129110000|2022-01-25 16:45:10|27.74|27.66|27.73|27.65|27.74|27.66|27.69|27.61|10
1643129120000|2022-01-25 16:45:20|27.7|27.62|27.6|27.52|27.7|27.62|27.6|27.52|6
1643129130000|2022-01-25 16:45:30|27.62|27.54|27.64|27.56|27.64|27.56|27.59|27.51|9
1643129140000|2022-01-25 16:45:40|27.65|27.57|27.69|27.61|27.69|27.61|27.64|27.56|0
1643129150000|2022-01-25 16:45:50|27.66|27.58|27.64|27.56|27.66|27.58|27.62|27.54|0
1643129160000|2022-01-25 16:46:00|27.61|27.53|27.59|27.51|27.62|27.54|27.59|27.51|2
1643129170000|2022-01-25 16:46:10|27.57|27.49|27.57|27.49|27.59|27.51|27.54|27.46|35
1643129180000|2022-01-25 16:46:20|27.55|27.47|27.6|27.52|27.62|27.54|27.55|27.47|13
1643129190000|2022-01-25 16:46:30|27.59|27.51|27.64|27.56|27.65|27.57|27.57|27.49|0
1643129200000|2022-01-25 16:46:40|27.62|27.54|27.6|27.52|27.62|27.54|27.6|27.52|0
1643129210000|2022-01-25 16:46:50|27.59|27.51|27.56|27.48|27.59|27.51|27.53|27.45|0
1643129220000|2022-01-25 16:47:00|27.54|27.46|27.61|27.53|27.61|27.53|27.54|27.46|1
1643129230000|2022-01-25 16:47:10|27.58|27.5|27.59|27.51|27.6|27.52|27.58|27.5|0
1643129240000|2022-01-25 16:47:20|27.6|27.52|27.56|27.48|27.6|27.52|27.53|27.45|1
1643129250000|2022-01-25 16:47:30|27.57|27.49|27.49|27.41|27.57|27.49|27.49|27.41|21
1643129260000|2022-01-25 16:47:40|27.51|27.43|27.55|27.47|27.55|27.47|27.49|27.41|2
1643129270000|2022-01-25 16:47:50|27.56|27.48|27.55|27.47|27.57|27.49|27.55|27.47|5
1643129280000|2022-01-25 16:48:00|27.56|27.48|27.55|27.47|27.57|27.49|27.52|27.44|2
1643129290000|2022-01-25 16:48:10|27.56|27.48|27.59|27.51|27.59|27.51|27.56|27.48|2
1643129300000|2022-01-25 16:48:20|27.57|27.49|27.56|27.48|27.59|27.51|27.56|27.48|2
1643129310000|2022-01-25 16:48:30|27.59|27.51|27.57|27.49|27.59|27.51|27.56|27.48|1
1643129320000|2022-01-25 16:48:40|27.56|27.48|27.47|27.39|27.57|27.49|27.46|27.38|3
1643129330000|2022-01-25 16:48:50|27.46|27.38|27.51|27.43|27.51|27.43|27.46|27.38|1
1643129340000|2022-01-25 16:49:00|27.53|27.45|27.51|27.43|27.56|27.48|27.51|27.43|1
1643129360000|2022-01-25 16:49:20|27.55|27.47|27.56|27.48|27.56|27.48|27.51|27.43|0
1643129370000|2022-01-25 16:49:30|27.6|27.52|27.56|27.48|27.61|27.53|27.56|27.48|17
1643129380000|2022-01-25 16:49:40|27.54|27.46|27.51|27.43|27.54|27.46|27.51|27.43|5
1643129390000|2022-01-25 16:49:50|27.49|27.41|27.51|27.43|27.51|27.43|27.49|27.41|2
1643129400000|2022-01-25 16:50:00|27.52|27.44|27.56|27.48|27.56|27.48|27.51|27.43|4
1643129410000|2022-01-25 16:50:10|27.54|27.46|27.54|27.46|27.56|27.48|27.52|27.44|2
1643129420000|2022-01-25 16:50:20|27.52|27.44|27.51|27.43|27.52|27.44|27.51|27.43|0
1643129430000|2022-01-25 16:50:30|27.47|27.39|27.44|27.36|27.47|27.39|27.42|27.34|28
1643129440000|2022-01-25 16:50:40|27.42|27.34|27.47|27.39|27.51|27.43|27.42|27.34|24
1643129450000|2022-01-25 16:50:50|27.49|27.41|27.49|27.41|27.51|27.43|27.47|27.39|0
1643129460000|2022-01-25 16:51:00|27.51|27.43|27.47|27.39|27.51|27.43|27.42|27.34|2
1643129470000|2022-01-25 16:51:10|27.49|27.41|27.42|27.34|27.49|27.41|27.42|27.34|1
1643129480000|2022-01-25 16:51:20|27.44|27.36|27.47|27.39|27.49|27.41|27.44|27.36|2
1643129490000|2022-01-25 16:51:30|27.46|27.38|27.44|27.36|27.46|27.38|27.42|27.34|1
1643129500000|2022-01-25 16:51:40|27.46|27.38|27.46|27.38|27.49|27.41|27.44|27.36|22
1643129520000|2022-01-25 16:52:00|27.45|27.37|27.4|27.32|27.46|27.38|27.37|27.29|47
1643129530000|2022-01-25 16:52:10|27.38|27.3|27.37|27.29|27.41|27.33|27.37|27.29|8
1643129540000|2022-01-25 16:52:20|27.41|27.33|27.46|27.38|27.46|27.38|27.41|27.33|25
1643129550000|2022-01-25 16:52:30|27.44|27.36|27.46|27.38|27.46|27.38|27.42|27.34|4
1643129560000|2022-01-25 16:52:40|27.44|27.36|27.42|27.34|27.46|27.38|27.42|27.34|0
1643129570000|2022-01-25 16:52:50|27.41|27.33|27.41|27.33|27.41|27.33|27.37|27.29|8
1643129580000|2022-01-25 16:53:00|27.39|27.31|27.36|27.28|27.41|27.33|27.36|27.28|9
1643129590000|2022-01-25 16:53:10|27.37|27.29|27.35|27.27|27.37|27.29|27.35|27.27|0
1643129600000|2022-01-25 16:53:20|27.36|27.28|27.35|27.27|27.37|27.29|27.32|27.24|3
1643129610000|2022-01-25 16:53:30|27.36|27.28|27.41|27.33|27.41|27.33|27.32|27.24|41
1643129620000|2022-01-25 16:53:40|27.37|27.29|27.41|27.33|27.41|27.33|27.36|27.28|7
1643129630000|2022-01-25 16:53:50|27.39|27.31|27.41|27.33|27.41|27.33|27.37|27.29|0
1643129640000|2022-01-25 16:54:00|27.4|27.32|27.36|27.28|27.41|27.33|27.32|27.24|3
1643129650000|2022-01-25 16:54:10|27.34|27.26|27.36|27.28|27.36|27.28|27.32|27.24|15
1643129660000|2022-01-25 16:54:20|27.34|27.26|27.36|27.28|27.38|27.3|27.34|27.26|10
1643129670000|2022-01-25 16:54:30|27.38|27.3|27.36|27.28|27.41|27.33|27.36|27.28|1
1643129680000|2022-01-25 16:54:40|27.38|27.3|27.41|27.33|27.41|27.33|27.36|27.28|1
1643129690000|2022-01-25 16:54:50|27.39|27.31|27.38|27.3|27.41|27.33|27.36|27.28|1
1643129700000|2022-01-25 16:55:00|27.41|27.33|27.41|27.33|27.41|27.33|27.36|27.28|7
1643129710000|2022-01-25 16:55:10|27.39|27.31|27.39|27.31|27.41|27.33|27.36|27.28|17
1643129720000|2022-01-25 16:55:20|27.41|27.33|27.41|27.33|27.41|27.33|27.36|27.28|4
1643129730000|2022-01-25 16:55:30|27.46|27.38|27.5|27.42|27.5|27.42|27.43|27.35|7
1643129740000|2022-01-25 16:55:40|27.48|27.4|27.46|27.38|27.5|27.42|27.46|27.38|5
1643129750000|2022-01-25 16:55:50|27.47|27.39|27.5|27.42|27.51|27.43|27.46|27.38|5
1643129760000|2022-01-25 16:56:00|27.48|27.4|27.46|27.38|27.51|27.43|27.46|27.38|10
1643129770000|2022-01-25 16:56:10|27.41|27.33|27.41|27.33|27.43|27.35|27.41|27.33|15
1643129780000|2022-01-25 16:56:20|27.43|27.35|27.41|27.33|27.43|27.35|27.41|27.33|0
1643129790000|2022-01-25 16:56:30|27.39|27.31|27.46|27.38|27.46|27.38|27.37|27.29|2
1643129800000|2022-01-25 16:56:40|27.45|27.37|27.51|27.43|27.52|27.44|27.45|27.37|0
1643129810000|2022-01-25 16:56:50|27.52|27.44|27.59|27.51|27.59|27.51|27.52|27.44|1
1643129820000|2022-01-25 16:57:00|27.57|27.49|27.55|27.47|27.59|27.51|27.5|27.42|13
1643129830000|2022-01-25 16:57:10|27.59|27.51|27.69|27.61|27.72|27.64|27.59|27.51|11
1643129840000|2022-01-25 16:57:20|27.67|27.59|27.69|27.61|27.73|27.65|27.65|27.57|15
1643129850000|2022-01-25 16:57:30|27.71|27.63|27.78|27.7|27.8|27.72|27.71|27.63|2
1643129860000|2022-01-25 16:57:40|27.77|27.69|27.77|27.69|27.8|27.72|27.77|27.69|1
1643129870000|2022-01-25 16:57:50|27.78|27.7|27.74|27.66|27.78|27.7|27.74|27.66|0
1643129880000|2022-01-25 16:58:00|27.78|27.7|27.83|27.75|27.83|27.75|27.78|27.7|1
1643129890000|2022-01-25 16:58:10|27.82|27.74|27.82|27.74|27.87|27.79|27.82|27.74|14
1643129900000|2022-01-25 16:58:20|27.8|27.72|27.78|27.7|27.8|27.72|27.77|27.69|0
1643129910000|2022-01-25 16:58:30|27.8|27.72|27.85|27.77|27.87|27.79|27.78|27.7|2
1643129920000|2022-01-25 16:58:40|27.83|27.75|27.82|27.74|27.87|27.79|27.82|27.74|2
1643129930000|2022-01-25 16:58:50|27.8|27.72|27.85|27.77|27.85|27.77|27.78|27.7|3
1643129940000|2022-01-25 16:59:00|27.83|27.75|27.85|27.77|27.88|27.8|27.83|27.75|2
1643129950000|2022-01-25 16:59:10|27.84|27.76|27.87|27.79|27.87|27.79|27.82|27.74|1
1643129960000|2022-01-25 16:59:20|27.85|27.77|27.84|27.76|27.87|27.79|27.82|27.74|0
1643129970000|2022-01-25 16:59:30|27.82|27.74|27.8|27.72|27.84|27.76|27.8|27.72|0
1643129980000|2022-01-25 16:59:40|27.82|27.74|27.82|27.74|27.82|27.74|27.8|27.72|0
1643129990000|2022-01-25 16:59:50|27.8|27.72|27.84|27.76|27.87|27.79|27.8|27.72|0
1643130000000|2022-01-25 17:00:00|27.86|27.78|27.93|27.85|27.94|27.86|27.84|27.76|2
1643130010000|2022-01-25 17:00:10|27.92|27.84|27.82|27.74|27.92|27.84|27.82|27.74|1
1643130020000|2022-01-25 17:00:20|27.84|27.76|27.82|27.74|27.84|27.76|27.77|27.69|2
1643130030000|2022-01-25 17:00:30|27.84|27.76|27.84|27.76|27.87|27.79|27.82|27.74|8
1643130040000|2022-01-25 17:00:40|27.82|27.74|27.87|27.79|27.87|27.79|27.82|27.74|2
1643130050000|2022-01-25 17:00:50|27.85|27.77|27.82|27.74|27.85|27.77|27.78|27.7|0
1643130060000|2022-01-25 17:01:00|27.84|27.76|27.87|27.79|27.87|27.79|27.82|27.74|0
1643130070000|2022-01-25 17:01:10|27.85|27.77|27.77|27.69|27.87|27.79|27.77|27.69|1
1643130080000|2022-01-25 17:01:20|27.78|27.7|27.77|27.69|27.82|27.74|27.77|27.69|10
1643130090000|2022-01-25 17:01:30|27.8|27.72|27.82|27.74|27.84|27.76|27.8|27.72|2
1643130100000|2022-01-25 17:01:40|27.8|27.72|27.77|27.69|27.8|27.72|27.77|27.69|0
1643130110000|2022-01-25 17:01:50|27.82|27.74|27.77|27.69|27.82|27.74|27.77|27.69|1
1643130120000|2022-01-25 17:02:00|27.8|27.72|27.87|27.79|27.87|27.79|27.8|27.72|1
1643130130000|2022-01-25 17:02:10|27.86|27.78|27.87|27.79|27.87|27.79|27.86|27.78|0
1643130140000|2022-01-25 17:02:20|27.86|27.78|27.82|27.74|27.87|27.79|27.82|27.74|1
1643130150000|2022-01-25 17:02:30|27.86|27.78|27.87|27.79|27.87|27.79|27.82|27.74|1
1643130160000|2022-01-25 17:02:40|27.86|27.78|27.84|27.76|27.87|27.79|27.84|27.76|0
1643130170000|2022-01-25 17:02:50|27.86|27.78|27.86|27.78|27.86|27.78|27.82|27.74|2
1643130180000|2022-01-25 17:03:00|27.84|27.76|27.82|27.74|27.86|27.78|27.82|27.74|0
1643130190000|2022-01-25 17:03:10|27.81|27.73|27.82|27.74|27.82|27.74|27.81|27.73|0
1643130210000|2022-01-25 17:03:30|27.81|27.73|27.82|27.74|27.83|27.75|27.81|27.73|0
1643130220000|2022-01-25 17:03:40|27.81|27.73|27.72|27.64|27.82|27.74|27.68|27.6|15
1643130230000|2022-01-25 17:03:50|27.73|27.65|27.74|27.66|27.77|27.69|27.72|27.64|7
1643130240000|2022-01-25 17:04:00|27.72|27.64|27.77|27.69|27.77|27.69|27.72|27.64|2
1643130250000|2022-01-25 17:04:10|27.72|27.64|27.72|27.64|27.74|27.66|27.72|27.64|0
1643130260000|2022-01-25 17:04:20|27.73|27.65|27.7|27.62|27.73|27.65|27.7|27.62|0
1643130270000|2022-01-25 17:04:30|27.72|27.64|27.64|27.56|27.72|27.64|27.64|27.56|0
1643130280000|2022-01-25 17:04:40|27.63|27.55|27.54|27.46|27.63|27.55|27.54|27.46|2
1643130290000|2022-01-25 17:04:50|27.52|27.44|27.49|27.41|27.54|27.46|27.49|27.41|3
1643130300000|2022-01-25 17:05:00|27.47|27.39|27.36|27.28|27.49|27.41|27.36|27.28|17
1643130310000|2022-01-25 17:05:10|27.37|27.29|27.42|27.34|27.44|27.36|27.31|27.23|35
1643130320000|2022-01-25 17:05:20|27.44|27.36|27.4|27.32|27.44|27.36|27.36|27.28|1
1643130330000|2022-01-25 17:05:30|27.38|27.3|27.42|27.34|27.44|27.36|27.36|27.28|1
1643130340000|2022-01-25 17:05:40|27.45|27.37|27.42|27.34|27.47|27.39|27.41|27.33|3
1643130350000|2022-01-25 17:05:50|27.43|27.35|27.46|27.38|27.46|27.38|27.41|27.33|2
1643130360000|2022-01-25 17:06:00|27.45|27.37|27.36|27.28|27.45|27.37|27.36|27.28|4
1643130370000|2022-01-25 17:06:10|27.39|27.31|27.36|27.28|27.41|27.33|27.36|27.28|2
1643130380000|2022-01-25 17:06:20|27.38|27.3|27.36|27.28|27.38|27.3|27.36|27.28|2
1643130390000|2022-01-25 17:06:30|||||||||2
1643130400000|2022-01-25 17:06:40|27.4|27.32|27.38|27.3|27.4|27.32|27.36|27.28|3
1643130410000|2022-01-25 17:06:50|27.36|27.28|27.36|27.28|27.4|27.32|27.36|27.28|4
1643130420000|2022-01-25 17:07:00|27.38|27.3|27.31|27.23|27.38|27.3|27.31|27.23|12
1643130430000|2022-01-25 17:07:10|27.34|27.26|27.33|27.25|27.36|27.28|27.31|27.23|3
1643130440000|2022-01-25 17:07:20|27.31|27.23|27.34|27.26|27.34|27.26|27.31|27.23|1
1643130450000|2022-01-25 17:07:30|27.36|27.28|27.41|27.33|27.41|27.33|27.36|27.28|0
1643130460000|2022-01-25 17:07:40|27.4|27.32|27.36|27.28|27.4|27.32|27.36|27.28|3
1643130470000|2022-01-25 17:07:50|27.34|27.26|27.34|27.26|27.36|27.28|27.31|27.23|0
1643130480000|2022-01-25 17:08:00|27.36|27.28|27.36|27.28|27.38|27.3|27.36|27.28|0
1643130490000|2022-01-25 17:08:10|27.38|27.3|27.34|27.26|27.41|27.33|27.31|27.23|2
1643130500000|2022-01-25 17:08:20|27.36|27.28|27.36|27.28|27.36|27.28|27.31|27.23|2
1643130510000|2022-01-25 17:08:30|27.35|27.27|27.31|27.23|27.35|27.27|27.31|27.23|0
1643130520000|2022-01-25 17:08:40|27.33|27.25|27.34|27.26|27.36|27.28|27.31|27.23|6
1643130530000|2022-01-25 17:08:50|27.36|27.28|27.38|27.3|27.41|27.33|27.34|27.26|1
1643130540000|2022-01-25 17:09:00|27.36|27.28|27.31|27.23|27.36|27.28|27.31|27.23|8
1643130550000|2022-01-25 17:09:10|27.33|27.25|27.33|27.25|27.36|27.28|27.31|27.23|2
1643130560000|2022-01-25 17:09:20|27.36|27.28|27.4|27.32|27.4|27.32|27.33|27.25|0
1643130570000|2022-01-25 17:09:30|27.38|27.3|27.4|27.32|27.41|27.33|27.36|27.28|0
1643130580000|2022-01-25 17:09:40|27.38|27.3|27.45|27.37|27.45|27.37|27.38|27.3|0
1643130590000|2022-01-25 17:09:50|27.43|27.35|27.4|27.32|27.45|27.37|27.4|27.32|0
1643130600000|2022-01-25 17:10:00|27.38|27.3|27.47|27.39|27.51|27.43|27.38|27.3|0
1643130610000|2022-01-25 17:10:10|27.46|27.38|27.5|27.42|27.52|27.44|27.45|27.37|1
1643130620000|2022-01-25 17:10:20|27.49|27.41|27.43|27.35|27.5|27.42|27.43|27.35|1
1643130630000|2022-01-25 17:10:30|27.41|27.33|27.41|27.33|27.46|27.38|27.41|27.33|1
1643130640000|2022-01-25 17:10:40|27.36|27.28|27.41|27.33|27.41|27.33|27.36|27.28|10
1643130650000|2022-01-25 17:10:50|27.39|27.31|27.45|27.37|27.45|27.37|27.36|27.28|5
1643130660000|2022-01-25 17:11:00|27.43|27.35|27.46|27.38|27.5|27.42|27.41|27.33|0
1643130670000|2022-01-25 17:11:10|27.5|27.42|27.41|27.33|27.5|27.42|27.41|27.33|8
1643130690000|2022-01-25 17:11:30|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|35
1643130700000|2022-01-25 17:11:40|27.44|27.36|27.41|27.33|27.44|27.36|27.37|27.29|13
1643130710000|2022-01-25 17:11:50|27.4|27.32|27.4|27.32|27.41|27.33|27.37|27.29|0
1643130720000|2022-01-25 17:12:00|27.39|27.31|27.41|27.33|27.44|27.36|27.37|27.29|1
1643130730000|2022-01-25 17:12:10|27.4|27.32|27.36|27.28|27.41|27.33|27.36|27.28|0
1643130740000|2022-01-25 17:12:20|27.39|27.31|27.46|27.38|27.46|27.38|27.39|27.31|1
1643130750000|2022-01-25 17:12:30|27.45|27.37|27.43|27.35|27.46|27.38|27.41|27.33|0
1643130760000|2022-01-25 17:12:40|27.41|27.33|27.36|27.28|27.41|27.33|27.36|27.28|0
1643130770000|2022-01-25 17:12:50|27.39|27.31|27.36|27.28|27.39|27.31|27.36|27.28|0
1643130780000|2022-01-25 17:13:00|27.38|27.3|27.41|27.33|27.41|27.33|27.36|27.28|0
1643130790000|2022-01-25 17:13:10|27.38|27.3|27.41|27.33|27.43|27.35|27.36|27.28|0
1643130800000|2022-01-25 17:13:20|27.39|27.31|27.39|27.31|27.41|27.33|27.36|27.28|0
1643130810000|2022-01-25 17:13:30|27.36|27.28|27.36|27.28|27.37|27.29|27.36|27.28|0
1643130820000|2022-01-25 17:13:40|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|0
1643130840000|2022-01-25 17:14:00|27.37|27.29|27.36|27.28|27.39|27.31|27.36|27.28|0
1643130850000|2022-01-25 17:14:10|27.37|27.29|27.37|27.29|27.41|27.33|27.36|27.28|0
1643130860000|2022-01-25 17:14:20|27.36|27.28|27.32|27.24|27.39|27.31|27.32|27.24|4
1643130870000|2022-01-25 17:14:30|27.34|27.26|27.27|27.19|27.36|27.28|27.27|27.19|7
1643130880000|2022-01-25 17:14:40|27.25|27.17|27.27|27.19|27.27|27.19|27.25|27.17|5
1643130890000|2022-01-25 17:14:50|27.28|27.2|27.28|27.2|27.28|27.2|27.27|27.19|0
1643130900000|2022-01-25 17:15:00|27.27|27.19|27.18|27.1|27.27|27.19|27.18|27.1|32
1643130910000|2022-01-25 17:15:10|27.2|27.12|27.18|27.1|27.22|27.14|27.18|27.1|1
1643130920000|2022-01-25 17:15:20|27.2|27.12|27.25|27.17|27.27|27.19|27.18|27.1|11
1643130930000|2022-01-25 17:15:30|27.23|27.15|27.25|27.17|27.27|27.19|27.23|27.15|18
1643130940000|2022-01-25 17:15:40|27.26|27.18|27.32|27.24|27.35|27.27|27.25|27.17|7
1643130950000|2022-01-25 17:15:50|27.35|27.27|27.32|27.24|27.35|27.27|27.32|27.24|0
1643130960000|2022-01-25 17:16:00|27.34|27.26|27.5|27.42|27.5|27.42|27.34|27.26|44
1643130970000|2022-01-25 17:16:10|27.47|27.39|27.62|27.54|27.64|27.56|27.46|27.38|25
1643130980000|2022-01-25 17:16:20|27.64|27.56|27.6|27.52|27.64|27.56|27.6|27.52|1
1643130990000|2022-01-25 17:16:30|27.62|27.54|27.67|27.59|27.67|27.59|27.6|27.52|4
1643131000000|2022-01-25 17:16:40|27.65|27.57|27.69|27.61|27.69|27.61|27.64|27.56|2
1643131010000|2022-01-25 17:16:50|27.67|27.59|27.69|27.61|27.69|27.61|27.67|27.59|1
1643131020000|2022-01-25 17:17:00|27.67|27.59|27.69|27.61|27.71|27.63|27.64|27.56|3
1643131030000|2022-01-25 17:17:10|27.65|27.57|27.64|27.56|27.65|27.57|27.62|27.54|0
1643131040000|2022-01-25 17:17:20|27.66|27.58|27.64|27.56|27.69|27.61|27.62|27.54|0
1643131050000|2022-01-25 17:17:30|27.6|27.52|27.59|27.51|27.6|27.52|27.55|27.47|3
1643131060000|2022-01-25 17:17:40|27.61|27.53|27.59|27.51|27.61|27.53|27.55|27.47|0
1643131070000|2022-01-25 17:17:50|27.62|27.54|27.59|27.51|27.64|27.56|27.55|27.47|0
1643131080000|2022-01-25 17:18:00|27.57|27.49|27.59|27.51|27.61|27.53|27.55|27.47|0
1643131090000|2022-01-25 17:18:10|27.63|27.55|27.69|27.61|27.73|27.65|27.61|27.53|1
1643131100000|2022-01-25 17:18:20|27.7|27.62|27.67|27.59|27.7|27.62|27.67|27.59|0
1643131110000|2022-01-25 17:18:30|27.65|27.57|27.64|27.56|27.66|27.58|27.64|27.56|0
1643131120000|2022-01-25 17:18:40|27.66|27.58|27.59|27.51|27.66|27.58|27.59|27.51|0
1643131130000|2022-01-25 17:18:50|27.55|27.47|27.59|27.51|27.59|27.51|27.55|27.47|1
1643131140000|2022-01-25 17:19:00|27.61|27.53|27.59|27.51|27.64|27.56|27.59|27.51|0
1643131150000|2022-01-25 17:19:10|27.62|27.54|27.67|27.59|27.69|27.61|27.59|27.51|0
1643131160000|2022-01-25 17:19:20|27.69|27.61|27.6|27.52|27.69|27.61|27.6|27.52|0
1643131170000|2022-01-25 17:19:30|27.59|27.51|27.55|27.47|27.6|27.52|27.55|27.47|0
1643131180000|2022-01-25 17:19:40|27.5|27.42|27.49|27.41|27.52|27.44|27.49|27.41|2
1643131190000|2022-01-25 17:19:50|27.5|27.42|27.45|27.37|27.52|27.44|27.45|27.37|6
1643131200000|2022-01-25 17:20:00|27.46|27.38|27.41|27.33|27.5|27.42|27.41|27.33|46
1643131210000|2022-01-25 17:20:10|27.4|27.32|27.36|27.28|27.4|27.32|27.36|27.28|1
1643131220000|2022-01-25 17:20:20|27.34|27.26|27.31|27.23|27.36|27.28|27.31|27.23|19
1643131230000|2022-01-25 17:20:30|27.33|27.25|27.34|27.26|27.36|27.28|27.32|27.24|8
1643131240000|2022-01-25 17:20:40|27.32|27.24|27.26|27.18|27.32|27.24|27.26|27.18|25
1643131250000|2022-01-25 17:20:50|27.25|27.17|27.26|27.18|27.29|27.21|27.25|27.17|39
1643131260000|2022-01-25 17:21:00|27.22|27.14|27.28|27.2|27.29|27.21|27.22|27.14|3
1643131270000|2022-01-25 17:21:10|27.29|27.21|27.26|27.18|27.29|27.21|27.25|27.17|7
1643131280000|2022-01-25 17:21:20|27.24|27.16|27.26|27.18|27.28|27.2|27.21|27.13|11
1643131290000|2022-01-25 17:21:30|27.28|27.2|27.26|27.18|27.28|27.2|27.26|27.18|0
1643131300000|2022-01-25 17:21:40|27.21|27.13|27.21|27.13|27.26|27.18|27.21|27.13|1
1643131310000|2022-01-25 17:21:50|27.19|27.11|27.2|27.12|27.21|27.13|27.18|27.1|24
1643131320000|2022-01-25 17:22:00|27.21|27.13|27.21|27.13|27.24|27.16|27.21|27.13|20
1643131330000|2022-01-25 17:22:10|27.18|27.1|27.2|27.12|27.21|27.13|27.18|27.1|2
1643131340000|2022-01-25 17:22:20|27.21|27.13|27.21|27.13|27.21|27.13|27.2|27.12|2
1643131350000|2022-01-25 17:22:30|27.2|27.12|27.21|27.13|27.21|27.13|27.2|27.12|0
1643131360000|2022-01-25 17:22:40|||||||||18
1643131370000|2022-01-25 17:22:50|27.19|27.11|27.21|27.13|27.21|27.13|27.17|27.09|28
1643131380000|2022-01-25 17:23:00|27.2|27.12|27.23|27.15|27.23|27.15|27.2|27.12|0
1643131390000|2022-01-25 17:23:10|27.21|27.13|27.21|27.13|27.23|27.15|27.21|27.13|0
1643131400000|2022-01-25 17:23:20|27.19|27.11|27.13|27.05|27.2|27.12|27.13|27.05|14
1643131410000|2022-01-25 17:23:30|27.15|27.07|27.17|27.09|27.17|27.09|27.13|27.05|0
1643131420000|2022-01-25 17:23:40|27.18|27.1|27.21|27.13|27.22|27.14|27.17|27.09|3
1643131430000|2022-01-25 17:23:50|27.2|27.12|27.2|27.12|27.21|27.13|27.19|27.11|1
1643131440000|2022-01-25 17:24:00|27.21|27.13|27.17|27.09|27.21|27.13|27.12|27.04|20
1643131450000|2022-01-25 17:24:10|27.16|27.08|27.15|27.07|27.17|27.09|27.15|27.07|1
1643131460000|2022-01-25 17:24:20|27.16|27.08|27.16|27.08|27.16|27.08|27.15|27.07|0
1643131470000|2022-01-25 17:24:30|27.17|27.09|27.16|27.08|27.17|27.09|27.16|27.08|1
1643131490000|2022-01-25 17:24:50|27.17|27.09|27.21|27.13|27.26|27.18|27.17|27.09|11
1643131500000|2022-01-25 17:25:00|27.2|27.12|27.21|27.13|27.21|27.13|27.16|27.08|2
1643131510000|2022-01-25 17:25:10|27.19|27.11|27.16|27.08|27.21|27.13|27.15|27.07|8
1643131520000|2022-01-25 17:25:20|27.15|27.07|27.16|27.08|27.17|27.09|27.15|27.07|1
1643131530000|2022-01-25 17:25:30|27.15|27.07|27.15|27.07|27.17|27.09|27.13|27.05|2
1643131540000|2022-01-25 17:25:40|27.13|27.05|27.2|27.12|27.21|27.13|27.13|27.05|3
1643131550000|2022-01-25 17:25:50|27.21|27.13|27.21|27.13|27.21|27.13|27.17|27.09|7
1643131560000|2022-01-25 17:26:00|27.2|27.12|27.28|27.2|27.28|27.2|27.2|27.12|0
1643131570000|2022-01-25 17:26:10|27.23|27.15|27.27|27.19|27.27|27.19|27.23|27.15|0
1643131580000|2022-01-25 17:26:20|27.23|27.15|27.23|27.15|27.23|27.15|27.22|27.14|0
1643131590000|2022-01-25 17:26:30|27.2|27.12|27.18|27.1|27.22|27.14|27.18|27.1|1
1643131600000|2022-01-25 17:26:40|27.2|27.12|27.18|27.1|27.2|27.12|27.18|27.1|0
1643131610000|2022-01-25 17:26:50|27.2|27.12|27.13|27.05|27.2|27.12|27.13|27.05|1
1643131620000|2022-01-25 17:27:00|27.15|27.07|27.17|27.09|27.17|27.09|27.15|27.07|0
1643131630000|2022-01-25 17:27:10|27.18|27.1|27.26|27.18|27.26|27.18|27.18|27.1|8
1643131640000|2022-01-25 17:27:20|27.28|27.2|27.23|27.15|27.28|27.2|27.23|27.15|1
1643131650000|2022-01-25 17:27:30|27.25|27.17|27.24|27.16|27.26|27.18|27.2|27.12|0
1643131660000|2022-01-25 17:27:40|27.26|27.18|27.31|27.23|27.33|27.25|27.26|27.18|2
1643131670000|2022-01-25 17:27:50|27.29|27.21|27.28|27.2|27.33|27.25|27.28|27.2|2
1643131680000|2022-01-25 17:28:00|27.27|27.19|27.23|27.15|27.27|27.19|27.2|27.12|5
1643131690000|2022-01-25 17:28:10|27.24|27.16|27.24|27.16|27.28|27.2|27.23|27.15|2
1643131700000|2022-01-25 17:28:20|27.23|27.15|27.28|27.2|27.28|27.2|27.23|27.15|2
1643131710000|2022-01-25 17:28:30|27.26|27.18|27.25|27.17|27.28|27.2|27.23|27.15|0
1643131720000|2022-01-25 17:28:40|27.23|27.15|27.3|27.22|27.32|27.24|27.23|27.15|8
1643131730000|2022-01-25 17:28:50|27.28|27.2|27.3|27.22|27.32|27.24|27.28|27.2|0
1643131740000|2022-01-25 17:29:00|27.28|27.2|27.25|27.17|27.28|27.2|27.23|27.15|0
1643131750000|2022-01-25 17:29:10|27.23|27.15|27.23|27.15|27.27|27.19|27.19|27.11|0
1643131760000|2022-01-25 17:29:20|27.21|27.13|27.21|27.13|27.23|27.15|27.21|27.13|0
1643131770000|2022-01-25 17:29:30|27.23|27.15|27.23|27.15|27.23|27.15|27.21|27.13|0
1643131800000|2022-01-25 17:30:00|27.25|27.17|27.3|27.22|27.32|27.24|27.23|27.15|1
1643131810000|2022-01-25 17:30:10|27.32|27.24|27.3|27.22|27.32|27.24|27.28|27.2|2
1643131820000|2022-01-25 17:30:20|27.32|27.24|27.36|27.28|27.38|27.3|27.3|27.22|2
1643131830000|2022-01-25 17:30:30|27.35|27.27|27.37|27.29|27.38|27.3|27.33|27.25|2
1643131840000|2022-01-25 17:30:40|27.39|27.31|27.42|27.34|27.45|27.37|27.39|27.31|0
1643131850000|2022-01-25 17:30:50|27.41|27.33|27.38|27.3|27.41|27.33|27.38|27.3|0
1643131860000|2022-01-25 17:31:00|27.35|27.27|27.38|27.3|27.38|27.3|27.35|27.27|8
1643131870000|2022-01-25 17:31:10|27.35|27.27|27.35|27.27|27.38|27.3|27.33|27.25|11
1643131880000|2022-01-25 17:31:20|27.37|27.29|27.42|27.34|27.42|27.34|27.35|27.27|0
1643131890000|2022-01-25 17:31:30|27.43|27.35|27.4|27.32|27.43|27.35|27.4|27.32|1
1643131900000|2022-01-25 17:31:40|27.38|27.3|27.4|27.32|27.41|27.33|27.38|27.3|1
1643131910000|2022-01-25 17:31:50|27.38|27.3|27.47|27.39|27.51|27.43|27.38|27.3|12
1643131920000|2022-01-25 17:32:00|27.48|27.4|27.47|27.39|27.48|27.4|27.45|27.37|0
1643131930000|2022-01-25 17:32:10|27.51|27.43|27.51|27.43|27.51|27.43|27.47|27.39|5
1643131940000|2022-01-25 17:32:20|27.5|27.42|27.56|27.48|27.56|27.48|27.49|27.41|4
1643131950000|2022-01-25 17:32:30|27.54|27.46|27.56|27.48|27.56|27.48|27.52|27.44|5
1643131960000|2022-01-25 17:32:40|27.54|27.46|27.51|27.43|27.54|27.46|27.51|27.43|0
1643131970000|2022-01-25 17:32:50|27.53|27.45|27.51|27.43|27.56|27.48|27.51|27.43|0
1643131980000|2022-01-25 17:33:00|27.49|27.41|27.51|27.43|27.51|27.43|27.49|27.41|25
1643131990000|2022-01-25 17:33:10|27.49|27.41|27.51|27.43|27.51|27.43|27.46|27.38|0
1643132000000|2022-01-25 17:33:20|27.53|27.45|27.53|27.45|27.56|27.48|27.51|27.43|6
1643132010000|2022-01-25 17:33:30|27.55|27.47|27.53|27.45|27.56|27.48|27.51|27.43|0
1643132020000|2022-01-25 17:33:40|27.51|27.43|27.53|27.45|27.53|27.45|27.51|27.43|0
1643132030000|2022-01-25 17:33:50|27.51|27.43|27.51|27.43|27.53|27.45|27.51|27.43|0
1643132040000|2022-01-25 17:34:00|27.55|27.47|27.46|27.38|27.56|27.48|27.46|27.38|0
1643132050000|2022-01-25 17:34:10|27.51|27.43|27.51|27.43|27.51|27.43|27.49|27.41|1
1643132060000|2022-01-25 17:34:20|27.49|27.41|27.51|27.43|27.51|27.43|27.49|27.41|1
1643132070000|2022-01-25 17:34:30|27.5|27.42|27.51|27.43|27.51|27.43|27.46|27.38|0
1643132080000|2022-01-25 17:34:40|27.49|27.41|27.48|27.4|27.51|27.43|27.46|27.38|0
1643132090000|2022-01-25 17:34:50|27.5|27.42|27.46|27.38|27.5|27.42|27.46|27.38|0
1643132100000|2022-01-25 17:35:00|27.44|27.36|27.35|27.27|27.44|27.36|27.35|27.27|24
1643132110000|2022-01-25 17:35:10|27.33|27.25|27.37|27.29|27.37|27.29|27.33|27.25|1
1643132120000|2022-01-25 17:35:20|27.35|27.27|27.33|27.25|27.37|27.29|27.3|27.22|0
1643132130000|2022-01-25 17:35:30|27.35|27.27|27.32|27.24|27.35|27.27|27.32|27.24|0
1643132140000|2022-01-25 17:35:40|27.31|27.23|27.36|27.28|27.41|27.33|27.31|27.23|2
1643132150000|2022-01-25 17:35:50|27.35|27.27|27.36|27.28|27.36|27.28|27.35|27.27|0
1643132160000|2022-01-25 17:36:00|27.35|27.27|27.35|27.27|27.36|27.28|27.3|27.22|8
1643132170000|2022-01-25 17:36:10|27.33|27.25|27.33|27.25|27.35|27.27|27.33|27.25|0
1643132180000|2022-01-25 17:36:20|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1643132190000|2022-01-25 17:36:30|27.31|27.23|27.28|27.2|27.32|27.24|27.28|27.2|1
1643132200000|2022-01-25 17:36:40|27.3|27.22|27.28|27.2|27.3|27.22|27.28|27.2|0
1643132210000|2022-01-25 17:36:50|27.3|27.22|27.36|27.28|27.37|27.29|27.3|27.22|1
1643132220000|2022-01-25 17:37:00|27.35|27.27|27.35|27.27|27.36|27.28|27.32|27.24|0
1643132230000|2022-01-25 17:37:10|27.33|27.25|27.28|27.2|27.35|27.27|27.28|27.2|0
1643132240000|2022-01-25 17:37:20|27.27|27.19|27.25|27.17|27.27|27.19|27.23|27.15|0
1643132250000|2022-01-25 17:37:30|27.23|27.15|27.27|27.19|27.27|27.19|27.23|27.15|0
1643132260000|2022-01-25 17:37:40|27.25|27.17|27.36|27.28|27.37|27.29|27.25|27.17|0
1643132270000|2022-01-25 17:37:50|27.37|27.29|27.35|27.27|27.37|27.29|27.35|27.27|0
1643132280000|2022-01-25 17:38:00|27.33|27.25|27.28|27.2|27.33|27.25|27.27|27.19|0
1643132290000|2022-01-25 17:38:10|27.27|27.19|27.3|27.22|27.3|27.22|27.25|27.17|0
1643132300000|2022-01-25 17:38:20|27.28|27.2|27.32|27.24|27.32|27.24|27.25|27.17|0
1643132310000|2022-01-25 17:38:30|27.33|27.25|27.32|27.24|27.33|27.25|27.32|27.24|0
1643132320000|2022-01-25 17:38:40|27.31|27.23|27.35|27.27|27.37|27.29|27.28|27.2|0
1643132330000|2022-01-25 17:38:50|27.36|27.28|27.37|27.29|27.37|27.29|27.32|27.24|0
1643132340000|2022-01-25 17:39:00|27.35|27.27|27.39|27.31|27.41|27.33|27.35|27.27|0
1643132350000|2022-01-25 17:39:10|27.41|27.33|27.41|27.33|27.41|27.33|27.39|27.31|0
1643132360000|2022-01-25 17:39:20|27.39|27.31|27.36|27.28|27.39|27.31|27.35|27.27|0
1643132370000|2022-01-25 17:39:30|27.35|27.27|27.33|27.25|27.35|27.27|27.32|27.24|0
1643132380000|2022-01-25 17:39:40|27.32|27.24|27.3|27.22|27.32|27.24|27.3|27.22|0
1643132390000|2022-01-25 17:39:50|27.31|27.23|27.28|27.2|27.31|27.23|27.28|27.2|0
1643132400000|2022-01-25 17:40:00|27.3|27.22|27.28|27.2|27.33|27.25|27.28|27.2|0
1643132410000|2022-01-25 17:40:10|27.25|27.17|27.28|27.2|27.3|27.22|27.23|27.15|0
1643132420000|2022-01-25 17:40:20|27.3|27.22|27.27|27.19|27.32|27.24|27.27|27.19|1
1643132430000|2022-01-25 17:40:30|27.25|27.17|27.27|27.19|27.28|27.2|27.25|27.17|0
1643132440000|2022-01-25 17:40:40|27.25|27.17|27.27|27.19|27.27|27.19|27.23|27.15|0
1643132450000|2022-01-25 17:40:50|27.25|27.17|27.27|27.19|27.28|27.2|27.25|27.17|0
1643132460000|2022-01-25 17:41:00|27.25|27.17|27.28|27.2|27.28|27.2|27.25|27.17|0
1643132470000|2022-01-25 17:41:10|27.3|27.22|27.28|27.2|27.32|27.24|27.28|27.2|0
1643132480000|2022-01-25 17:41:20|27.32|27.24|27.32|27.24|27.33|27.25|27.3|27.22|0
1643132490000|2022-01-25 17:41:30|27.3|27.22|27.32|27.24|27.32|27.24|27.3|27.22|0
1643132510000|2022-01-25 17:41:50|27.3|27.22|27.32|27.24|27.32|27.24|27.28|27.2|0
1643132520000|2022-01-25 17:42:00|27.36|27.28|27.44|27.36|27.44|27.36|27.36|27.28|1
1643132530000|2022-01-25 17:42:10|27.42|27.34|27.46|27.38|27.46|27.38|27.42|27.34|0
1643132540000|2022-01-25 17:42:20|27.44|27.36|27.44|27.36|27.44|27.36|27.42|27.34|1
1643132550000|2022-01-25 17:42:30|27.46|27.38|27.51|27.43|27.51|27.43|27.44|27.36|9
1643132560000|2022-01-25 17:42:40|27.49|27.41|27.46|27.38|27.51|27.43|27.46|27.38|1
1643132580000|2022-01-25 17:43:00|27.45|27.37|27.41|27.33|27.46|27.38|27.4|27.32|0
1643132590000|2022-01-25 17:43:10|27.4|27.32|27.42|27.34|27.42|27.34|27.37|27.29|0
1643132600000|2022-01-25 17:43:20|27.41|27.33|27.4|27.32|27.42|27.34|27.37|27.29|0
1643132610000|2022-01-25 17:43:30|27.38|27.3|27.42|27.34|27.46|27.38|27.38|27.3|1
1643132620000|2022-01-25 17:43:40|27.41|27.33|27.38|27.3|27.42|27.34|27.38|27.3|1
1643132630000|2022-01-25 17:43:50|27.4|27.32|27.38|27.3|27.42|27.34|27.38|27.3|7
1643132640000|2022-01-25 17:44:00|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1643132650000|2022-01-25 17:44:10|27.33|27.25|27.28|27.2|27.35|27.27|27.28|27.2|0
1643132660000|2022-01-25 17:44:20|27.3|27.22|27.28|27.2|27.33|27.25|27.28|27.2|1
1643132680000|2022-01-25 17:44:40|27.3|27.22|27.24|27.16|27.3|27.22|27.24|27.16|1
1643132690000|2022-01-25 17:44:50|27.26|27.18|27.22|27.14|27.28|27.2|27.2|27.12|18
1643132700000|2022-01-25 17:45:00|27.23|27.15|27.15|27.07|27.28|27.2|27.15|27.07|15
1643132710000|2022-01-25 17:45:10|27.18|27.1|27.14|27.06|27.18|27.1|27.14|27.06|4
1643132720000|2022-01-25 17:45:20|27.15|27.07|27.23|27.15|27.23|27.15|27.15|27.07|1
1643132730000|2022-01-25 17:45:30|27.21|27.13|27.19|27.11|27.21|27.13|27.17|27.09|1
1643132740000|2022-01-25 17:45:40|27.18|27.1|27.15|27.07|27.18|27.1|27.14|27.06|39
1643132750000|2022-01-25 17:45:50|27.17|27.09|27.12|27.04|27.17|27.09|27.12|27.04|2
1643132760000|2022-01-25 17:46:00|27.14|27.06|27.11|27.03|27.14|27.06|27.1|27.02|3
1643132770000|2022-01-25 17:46:10|27.09|27.01|27.14|27.06|27.18|27.1|27.09|27.01|0
1643132780000|2022-01-25 17:46:20|27.13|27.05|27.11|27.03|27.14|27.06|27.09|27.01|3
1643132790000|2022-01-25 17:46:30|27.09|27.01|27.09|27.01|27.12|27.04|27.09|27.01|0
1643132800000|2022-01-25 17:46:40|27.13|27.05|27.09|27.01|27.13|27.05|27.09|27.01|5
1643132810000|2022-01-25 17:46:50|27.07|26.99|27.09|27.01|27.09|27.01|27.07|26.99|7
1643132820000|2022-01-25 17:47:00|27.13|27.05|27.18|27.1|27.18|27.1|27.11|27.03|0
1643132830000|2022-01-25 17:47:10|27.2|27.12|27.3|27.22|27.3|27.22|27.2|27.12|10
1643132840000|2022-01-25 17:47:20|27.28|27.2|27.28|27.2|27.32|27.24|27.28|27.2|1
1643132850000|2022-01-25 17:47:30|27.3|27.22|27.33|27.25|27.34|27.26|27.28|27.2|25
1643132860000|2022-01-25 17:47:40|27.32|27.24|27.33|27.25|27.33|27.25|27.32|27.24|0
1643132870000|2022-01-25 17:47:50|27.32|27.24|27.33|27.25|27.33|27.25|27.32|27.24|1
1643132880000|2022-01-25 17:48:00|27.31|27.23|27.26|27.18|27.31|27.23|27.24|27.16|9
1643132890000|2022-01-25 17:48:10|27.24|27.16|27.33|27.25|27.33|27.25|27.24|27.16|1
1643132900000|2022-01-25 17:48:20|27.31|27.23|27.4|27.32|27.4|27.32|27.29|27.21|9
1643132910000|2022-01-25 17:48:30|27.42|27.34|27.48|27.4|27.51|27.43|27.42|27.34|88
1643132920000|2022-01-25 17:48:40|27.51|27.43|27.5|27.42|27.51|27.43|27.48|27.4|0
1643132930000|2022-01-25 17:48:50|27.51|27.43|27.5|27.42|27.55|27.47|27.48|27.4|1
1643132940000|2022-01-25 17:49:00|27.51|27.43|27.5|27.42|27.52|27.44|27.46|27.38|2
1643132950000|2022-01-25 17:49:10|27.48|27.4|27.48|27.4|27.52|27.44|27.48|27.4|0
1643132960000|2022-01-25 17:49:20|27.5|27.42|27.48|27.4|27.52|27.44|27.48|27.4|1
1643132970000|2022-01-25 17:49:30|27.5|27.42|27.48|27.4|27.5|27.42|27.48|27.4|0
1643132980000|2022-01-25 17:49:40|27.5|27.42|27.48|27.4|27.5|27.42|27.46|27.38|0
1643132990000|2022-01-25 17:49:50|27.46|27.38|27.46|27.38|27.48|27.4|27.44|27.36|0
1643133000000|2022-01-25 17:50:00|27.48|27.4|27.39|27.31|27.48|27.4|27.39|27.31|0
1643133010000|2022-01-25 17:50:10|27.4|27.32|27.46|27.38|27.46|27.38|27.4|27.32|0
1643133020000|2022-01-25 17:50:20|27.48|27.4|27.44|27.36|27.48|27.4|27.44|27.36|0
1643133030000|2022-01-25 17:50:30|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|19
1643133040000|2022-01-25 17:50:40|27.44|27.36|27.46|27.38|27.48|27.4|27.44|27.36|3
1643133050000|2022-01-25 17:50:50|27.44|27.36|27.5|27.42|27.5|27.42|27.43|27.35|20
1643133060000|2022-01-25 17:51:00|27.52|27.44|27.6|27.52|27.62|27.54|27.48|27.4|2
1643133070000|2022-01-25 17:51:10|27.61|27.53|27.62|27.54|27.64|27.56|27.6|27.52|0
1643133080000|2022-01-25 17:51:20|27.6|27.52|27.62|27.54|27.62|27.54|27.6|27.52|0
1643133090000|2022-01-25 17:51:30|27.6|27.52|27.55|27.47|27.6|27.52|27.52|27.44|0
1643133100000|2022-01-25 17:51:40|27.53|27.45|27.53|27.45|27.57|27.49|27.53|27.45|0
1643133110000|2022-01-25 17:51:50|27.52|27.44|27.55|27.47|27.57|27.49|27.48|27.4|7
1643133120000|2022-01-25 17:52:00|27.53|27.45|27.48|27.4|27.53|27.45|27.46|27.38|0
1643133130000|2022-01-25 17:52:10|27.5|27.42|27.5|27.42|27.52|27.44|27.48|27.4|0
1643133140000|2022-01-25 17:52:20|27.48|27.4|27.5|27.42|27.52|27.44|27.48|27.4|1
1643133150000|2022-01-25 17:52:30|27.52|27.44|27.41|27.33|27.52|27.44|27.39|27.31|0
1643133160000|2022-01-25 17:52:40|27.43|27.35|27.45|27.37|27.45|27.37|27.41|27.33|0
1643133170000|2022-01-25 17:52:50|27.47|27.39|27.48|27.4|27.52|27.44|27.46|27.38|1
1643133180000|2022-01-25 17:53:00|27.5|27.42|27.52|27.44|27.53|27.45|27.5|27.42|0
1643133190000|2022-01-25 17:53:10|27.54|27.46|27.56|27.48|27.58|27.5|27.52|27.44|0
1643133200000|2022-01-25 17:53:20|27.55|27.47|27.53|27.45|27.55|27.47|27.53|27.45|0
1643133210000|2022-01-25 17:53:30|27.52|27.44|27.53|27.45|27.53|27.45|27.52|27.44|7
1643133220000|2022-01-25 17:53:40|27.52|27.44|27.46|27.38|27.52|27.44|27.46|27.38|2
1643133230000|2022-01-25 17:53:50|27.48|27.4|27.48|27.4|27.5|27.42|27.46|27.38|0
1643133240000|2022-01-25 17:54:00|27.5|27.42|27.48|27.4|27.5|27.42|27.46|27.38|0
1643133250000|2022-01-25 17:54:10|27.46|27.38|27.43|27.35|27.48|27.4|27.43|27.35|0
1643133260000|2022-01-25 17:54:20|27.41|27.33|27.43|27.35|27.43|27.35|27.38|27.3|1
1643133280000|2022-01-25 17:54:40|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|2
1643133290000|2022-01-25 17:54:50|27.45|27.37|27.45|27.37|27.47|27.39|27.43|27.35|0
1643133300000|2022-01-25 17:55:00|27.47|27.39|27.48|27.4|27.48|27.4|27.45|27.37|0
1643133310000|2022-01-25 17:55:10|27.47|27.39|27.52|27.44|27.52|27.44|27.43|27.35|2
1643133320000|2022-01-25 17:55:20|27.51|27.43|27.5|27.42|27.52|27.44|27.48|27.4|0
1643133330000|2022-01-25 17:55:30|27.48|27.4|27.52|27.44|27.52|27.44|27.48|27.4|2
1643133340000|2022-01-25 17:55:40|27.51|27.43|27.52|27.44|27.52|27.44|27.48|27.4|0
1643133350000|2022-01-25 17:55:50|27.5|27.42|27.52|27.44|27.52|27.44|27.5|27.42|0
1643133360000|2022-01-25 17:56:00|27.54|27.46|27.55|27.47|27.55|27.47|27.53|27.45|0
1643133370000|2022-01-25 17:56:10|27.53|27.45|27.53|27.45|27.55|27.47|27.52|27.44|0
1643133380000|2022-01-25 17:56:20|27.52|27.44|27.55|27.47|27.57|27.49|27.52|27.44|4
1643133390000|2022-01-25 17:56:30|27.56|27.48|27.58|27.5|27.61|27.53|27.55|27.47|4
1643133400000|2022-01-25 17:56:40|27.6|27.52|27.57|27.49|27.6|27.52|27.57|27.49|0
1643133410000|2022-01-25 17:56:50|27.56|27.48|27.52|27.44|27.56|27.48|27.52|27.44|2
1643133420000|2022-01-25 17:57:00|27.48|27.4|27.48|27.4|27.5|27.42|27.47|27.39|5
1643133430000|2022-01-25 17:57:10|27.5|27.42|27.45|27.37|27.5|27.42|27.45|27.37|1
1643133440000|2022-01-25 17:57:20|27.47|27.39|27.4|27.32|27.47|27.39|27.4|27.32|3
1643133450000|2022-01-25 17:57:30|27.42|27.34|27.4|27.32|27.42|27.34|27.38|27.3|0
1643133460000|2022-01-25 17:57:40|27.42|27.34|27.38|27.3|27.42|27.34|27.38|27.3|0
1643133470000|2022-01-25 17:57:50|27.4|27.32|27.38|27.3|27.42|27.34|27.38|27.3|5
1643133480000|2022-01-25 17:58:00|27.36|27.28|27.34|27.26|27.38|27.3|27.34|27.26|0
1643133490000|2022-01-25 17:58:10|27.33|27.25|27.31|27.23|27.33|27.25|27.29|27.21|0
1643133500000|2022-01-25 17:58:20|27.33|27.25|27.29|27.21|27.33|27.25|27.29|27.21|0
1643133510000|2022-01-25 17:58:30|27.33|27.25|27.28|27.2|27.33|27.25|27.28|27.2|3
1643133520000|2022-01-25 17:58:40|27.29|27.21|27.31|27.23|27.33|27.25|27.29|27.21|2
1643133530000|2022-01-25 17:58:50|27.33|27.25|27.38|27.3|27.38|27.3|27.31|27.23|1
1643133540000|2022-01-25 17:59:00|27.4|27.32|27.33|27.25|27.43|27.35|27.33|27.25|4
1643133550000|2022-01-25 17:59:10|27.31|27.23|27.33|27.25|27.37|27.29|27.31|27.23|2
1643133560000|2022-01-25 17:59:20|27.31|27.23|27.33|27.25|27.33|27.25|27.31|27.23|0
1643133570000|2022-01-25 17:59:30|27.31|27.23|27.24|27.16|27.31|27.23|27.23|27.15|0
1643133580000|2022-01-25 17:59:40|27.23|27.15|27.26|27.18|27.28|27.2|27.19|27.11|47
1643133590000|2022-01-25 17:59:50|27.24|27.16|27.18|27.1|27.24|27.16|27.15|27.07|6
1643133600000|2022-01-25 18:00:00|27.17|27.09|27.24|27.16|27.24|27.16|27.17|27.09|3
1643133610000|2022-01-25 18:00:10|27.22|27.14|27.27|27.19|27.29|27.21|27.2|27.12|0
1643133620000|2022-01-25 18:00:20|27.25|27.17|27.22|27.14|27.25|27.17|27.21|27.13|3
1643133630000|2022-01-25 18:00:30|27.21|27.13|27.24|27.16|27.25|27.17|27.21|27.13|1
1643133640000|2022-01-25 18:00:40|27.22|27.14|27.2|27.12|27.22|27.14|27.2|27.12|5
1643133650000|2022-01-25 18:00:50|27.19|27.11|27.19|27.11|27.2|27.12|27.19|27.11|0
1643133660000|2022-01-25 18:01:00|27.17|27.09|27.13|27.05|27.19|27.11|27.13|27.05|6
1643133670000|2022-01-25 18:01:10|27.11|27.03|27.2|27.12|27.21|27.13|27.11|27.03|17
1643133680000|2022-01-25 18:01:20|27.17|27.09|27.17|27.09|27.2|27.12|27.17|27.09|0
1643133690000|2022-01-25 18:01:30|27.19|27.11|27.19|27.11|27.25|27.17|27.19|27.11|0
1643133700000|2022-01-25 18:01:40|27.2|27.12|27.24|27.16|27.24|27.16|27.2|27.12|0
1643133710000|2022-01-25 18:01:50|27.22|27.14|27.29|27.21|27.3|27.22|27.2|27.12|0
1643133720000|2022-01-25 18:02:00|27.27|27.19|27.36|27.28|27.38|27.3|27.27|27.19|0
1643133730000|2022-01-25 18:02:10|27.38|27.3|27.36|27.28|27.39|27.31|27.34|27.26|0
1643133740000|2022-01-25 18:02:20|27.38|27.3|27.41|27.33|27.41|27.33|27.38|27.3|9
1643133750000|2022-01-25 18:02:30|27.43|27.35|27.42|27.34|27.44|27.36|27.42|27.34|0
1643133760000|2022-01-25 18:02:40|27.41|27.33|27.41|27.33|27.43|27.35|27.41|27.33|1
1643133770000|2022-01-25 18:02:50|27.43|27.35|27.36|27.28|27.43|27.35|27.32|27.24|1
1643133780000|2022-01-25 18:03:00|27.38|27.3|27.36|27.28|27.38|27.3|27.32|27.24|0
1643133790000|2022-01-25 18:03:10|27.34|27.26|27.43|27.35|27.43|27.35|27.34|27.26|4
1643133800000|2022-01-25 18:03:20|27.46|27.38|27.45|27.37|27.48|27.4|27.45|27.37|0
1643133810000|2022-01-25 18:03:30|27.43|27.35|27.34|27.26|27.43|27.35|27.34|27.26|0
1643133820000|2022-01-25 18:03:40|27.32|27.24|27.37|27.29|27.37|27.29|27.32|27.24|1
1643133830000|2022-01-25 18:03:50|27.38|27.3|27.41|27.33|27.44|27.36|27.38|27.3|0
1643133840000|2022-01-25 18:04:00|27.39|27.31|27.34|27.26|27.41|27.33|27.34|27.26|0
1643133850000|2022-01-25 18:04:10|27.32|27.24|27.37|27.29|27.37|27.29|27.32|27.24|1
1643133860000|2022-01-25 18:04:20|27.39|27.31|27.32|27.24|27.39|27.31|27.31|27.23|0
1643133870000|2022-01-25 18:04:30|27.34|27.26|27.31|27.23|27.34|27.26|27.31|27.23|0
1643133880000|2022-01-25 18:04:40|27.3|27.22|27.27|27.19|27.32|27.24|27.27|27.19|1
1643133890000|2022-01-25 18:04:50|27.26|27.18|27.32|27.24|27.33|27.25|27.25|27.17|1
1643133900000|2022-01-25 18:05:00|27.29|27.21|27.27|27.19|27.32|27.24|27.21|27.13|8
1643133910000|2022-01-25 18:05:10|27.26|27.18|27.26|27.18|27.3|27.22|27.25|27.17|0
1643133920000|2022-01-25 18:05:20|27.3|27.22|27.34|27.26|27.39|27.31|27.3|27.22|1
1643133930000|2022-01-25 18:05:30|27.32|27.24|27.34|27.26|27.36|27.28|27.32|27.24|0
1643133940000|2022-01-25 18:05:40|27.36|27.28|27.36|27.28|27.36|27.28|27.34|27.26|0
1643133950000|2022-01-25 18:05:50|27.38|27.3|27.34|27.26|27.39|27.31|27.34|27.26|0
1643133960000|2022-01-25 18:06:00|27.36|27.28|27.29|27.21|27.36|27.28|27.29|27.21|0
1643133970000|2022-01-25 18:06:10|27.31|27.23|27.4|27.32|27.42|27.34|27.31|27.23|0
1643133980000|2022-01-25 18:06:20|27.39|27.31|27.39|27.31|27.39|27.31|27.37|27.29|0
1643133990000|2022-01-25 18:06:30|27.37|27.29|27.36|27.28|27.37|27.29|27.32|27.24|1
1643134000000|2022-01-25 18:06:40|27.34|27.26|27.29|27.21|27.36|27.28|27.29|27.21|0
1643134010000|2022-01-25 18:06:50|27.27|27.19|27.27|27.19|27.29|27.21|27.26|27.18|0
1643134020000|2022-01-25 18:07:00|27.31|27.23|27.26|27.18|27.31|27.23|27.21|27.13|2
1643134030000|2022-01-25 18:07:10|27.27|27.19|27.27|27.19|27.27|27.19|27.26|27.18|0
1643134040000|2022-01-25 18:07:20|27.3|27.22|27.42|27.34|27.42|27.34|27.3|27.22|0
1643134050000|2022-01-25 18:07:30|27.41|27.33|27.46|27.38|27.47|27.39|27.4|27.32|0
1643134060000|2022-01-25 18:07:40|27.44|27.36|27.44|27.36|27.48|27.4|27.42|27.34|2
1643134070000|2022-01-25 18:07:50|27.43|27.35|27.43|27.35|27.46|27.38|27.43|27.35|0
1643134080000|2022-01-25 18:08:00|27.44|27.36|27.38|27.3|27.44|27.36|27.34|27.26|13
1643134090000|2022-01-25 18:08:10|27.39|27.31|27.4|27.32|27.42|27.34|27.39|27.31|0
1643134100000|2022-01-25 18:08:20|27.42|27.34|27.44|27.36|27.44|27.36|27.42|27.34|0
1643134110000|2022-01-25 18:08:30|27.47|27.39|27.44|27.36|27.47|27.39|27.44|27.36|1
1643134120000|2022-01-25 18:08:40|27.41|27.33|27.39|27.31|27.41|27.33|27.39|27.31|1
1643134130000|2022-01-25 18:08:50|27.38|27.3|27.41|27.33|27.45|27.37|27.38|27.3|2
1643134140000|2022-01-25 18:09:00|27.39|27.31|27.39|27.31|27.43|27.35|27.38|27.3|1
1643134150000|2022-01-25 18:09:10|27.38|27.3|27.39|27.31|27.39|27.31|27.38|27.3|0
1643134160000|2022-01-25 18:09:20|27.37|27.29|27.37|27.29|27.39|27.31|27.35|27.27|3
1643134170000|2022-01-25 18:09:30|27.35|27.27|27.25|27.17|27.35|27.27|27.25|27.17|3
1643134180000|2022-01-25 18:09:40|27.24|27.16|27.25|27.17|27.27|27.19|27.24|27.16|0
1643134190000|2022-01-25 18:09:50|27.24|27.16|27.29|27.21|27.31|27.23|27.24|27.16|1
1643134200000|2022-01-25 18:10:00|27.26|27.18|27.25|27.17|27.29|27.21|27.25|27.17|2
1643134210000|2022-01-25 18:10:10|27.21|27.13|27.27|27.19|27.28|27.2|27.21|27.13|3
1643134220000|2022-01-25 18:10:20|27.25|27.17|27.22|27.14|27.26|27.18|27.21|27.13|1
1643134230000|2022-01-25 18:10:30|27.21|27.13|27.17|27.09|27.24|27.16|27.17|27.09|1
1643134240000|2022-01-25 18:10:40|27.19|27.11|27.16|27.08|27.2|27.12|27.15|27.07|0
1643134250000|2022-01-25 18:10:50|27.15|27.07|27.11|27.03|27.15|27.07|27.11|27.03|11
1643134260000|2022-01-25 18:11:00|27.14|27.06|27.17|27.09|27.17|27.09|27.12|27.04|2
1643134270000|2022-01-25 18:11:10|27.16|27.08|27.18|27.1|27.19|27.11|27.16|27.08|0
1643134280000|2022-01-25 18:11:20|27.16|27.08|27.13|27.05|27.16|27.08|27.11|27.03|1
1643134290000|2022-01-25 18:11:30|27.15|27.07|27.11|27.03|27.15|27.07|27.09|27.01|1
1643134300000|2022-01-25 18:11:40|27.12|27.04|27.09|27.01|27.13|27.05|27.09|27.01|5
1643134310000|2022-01-25 18:11:50|27.11|27.03|27.11|27.03|27.11|27.03|27.06|26.98|0
1643134320000|2022-01-25 18:12:00|27.09|27.01|27.08|27|27.09|27.01|27.04|26.96|1
1643134330000|2022-01-25 18:12:10|27.1|27.02|27.04|26.96|27.1|27.02|27.04|26.96|0
1643134340000|2022-01-25 18:12:20|27.03|26.95|27.01|26.93|27.04|26.96|27.01|26.93|0
1643134360000|2022-01-25 18:12:40|27|26.92|26.96|26.88|27|26.92|26.96|26.88|20
1643134370000|2022-01-25 18:12:50|26.99|26.91|27.03|26.95|27.03|26.95|26.99|26.91|1
1643134380000|2022-01-25 18:13:00|27.01|26.93|27.04|26.96|27.06|26.98|27.01|26.93|1
1643134390000|2022-01-25 18:13:10|27.02|26.94|27.01|26.93|27.02|26.94|27.01|26.93|0
1643134400000|2022-01-25 18:13:20|26.99|26.91|26.96|26.88|26.99|26.91|26.96|26.88|6
1643134410000|2022-01-25 18:13:30|||||||||3
1643134440000|2022-01-25 18:14:00|26.93|26.85|26.99|26.91|26.99|26.91|26.93|26.85|36
1643134450000|2022-01-25 18:14:10|26.97|26.89|26.96|26.88|27.01|26.93|26.96|26.88|1
1643134460000|2022-01-25 18:14:20|26.94|26.86|26.96|26.88|27.01|26.93|26.94|26.86|5
1643134470000|2022-01-25 18:14:30|26.98|26.9|26.99|26.91|27.01|26.93|26.96|26.88|2
1643134480000|2022-01-25 18:14:40|27|26.92|26.98|26.9|27.01|26.93|26.98|26.9|0
1643134490000|2022-01-25 18:14:50|26.96|26.88|26.96|26.88|27|26.92|26.96|26.88|0
1643134500000|2022-01-25 18:15:00|26.98|26.9|27.04|26.96|27.04|26.96|26.96|26.88|0
1643134510000|2022-01-25 18:15:10|27.05|26.97|27.01|26.93|27.07|26.99|27|26.92|0
1643134520000|2022-01-25 18:15:20|27.02|26.94|26.96|26.88|27.02|26.94|26.96|26.88|0
1643134530000|2022-01-25 18:15:30|26.94|26.86|26.93|26.85|26.96|26.88|26.91|26.83|34
1643134540000|2022-01-25 18:15:40|26.95|26.87|27.04|26.96|27.04|26.96|26.93|26.85|1
1643134550000|2022-01-25 18:15:50|27.02|26.94|27.02|26.94|27.05|26.97|27.02|26.94|3
1643134560000|2022-01-25 18:16:00|27.01|26.93|26.95|26.87|27.01|26.93|26.93|26.85|3
1643134570000|2022-01-25 18:16:10|26.96|26.88|26.96|26.88|26.97|26.89|26.96|26.88|0
1643134580000|2022-01-25 18:16:20|26.97|26.89|26.96|26.88|27|26.92|26.96|26.88|0
1643134590000|2022-01-25 18:16:30|26.93|26.85|26.93|26.85|26.95|26.87|26.93|26.85|0
1643134600000|2022-01-25 18:16:40|26.91|26.83|26.93|26.85|26.93|26.85|26.91|26.83|0
1643134610000|2022-01-25 18:16:50|26.91|26.83|26.94|26.86|26.96|26.88|26.91|26.83|0
1643134620000|2022-01-25 18:17:00|26.96|26.88|26.96|26.88|26.98|26.9|26.96|26.88|0
1643134630000|2022-01-25 18:17:10|26.95|26.87|26.91|26.83|26.95|26.87|26.89|26.81|0
1643134640000|2022-01-25 18:17:20|26.93|26.85|26.91|26.83|26.93|26.85|26.91|26.83|0
1643134650000|2022-01-25 18:17:30|26.93|26.85|26.92|26.84|26.94|26.86|26.91|26.83|14
1643134660000|2022-01-25 18:17:40|26.91|26.83|26.91|26.83|26.91|26.83|26.89|26.81|0
1643134670000|2022-01-25 18:17:50|26.89|26.81|26.91|26.83|26.91|26.83|26.89|26.81|1
1643134680000|2022-01-25 18:18:00|26.88|26.8|26.93|26.85|26.93|26.85|26.88|26.8|8
1643134690000|2022-01-25 18:18:10|26.91|26.83|26.93|26.85|26.95|26.87|26.91|26.83|1
1643134700000|2022-01-25 18:18:20|26.96|26.88|26.96|26.88|26.96|26.88|26.91|26.83|9
1643134710000|2022-01-25 18:18:30|26.98|26.9|26.96|26.88|26.98|26.9|26.96|26.88|25
1643134720000|2022-01-25 18:18:40|26.98|26.9|27.01|26.93|27.01|26.93|26.96|26.88|3
1643134730000|2022-01-25 18:18:50|27.03|26.95|27.01|26.93|27.03|26.95|27.01|26.93|0
1643134740000|2022-01-25 18:19:00|27.03|26.95|27.01|26.93|27.03|26.95|27.01|26.93|0
1643134750000|2022-01-25 18:19:10|27.03|26.95|26.99|26.91|27.03|26.95|26.96|26.88|4
1643134760000|2022-01-25 18:19:20|27.01|26.93|26.99|26.91|27.01|26.93|26.96|26.88|3
1643134770000|2022-01-25 18:19:30|26.97|26.89|26.96|26.88|26.99|26.91|26.96|26.88|0
1643134780000|2022-01-25 18:19:40|26.93|26.85|26.94|26.86|26.94|26.86|26.91|26.83|3
1643134790000|2022-01-25 18:19:50|26.92|26.84|26.91|26.83|26.96|26.88|26.91|26.83|6
1643134800000|2022-01-25 18:20:00|26.94|26.86|26.96|26.88|27.01|26.93|26.94|26.86|4
1643134810000|2022-01-25 18:20:10|26.94|26.86|26.93|26.85|26.94|26.86|26.93|26.85|16
1643134820000|2022-01-25 18:20:20|26.92|26.84|26.93|26.85|26.93|26.85|26.92|26.84|0
1643134830000|2022-01-25 18:20:30|26.96|26.88|26.96|26.88|26.96|26.88|26.92|26.84|14
1643134840000|2022-01-25 18:20:40|26.98|26.9|27.01|26.93|27.05|26.97|26.98|26.9|0
1643134850000|2022-01-25 18:20:50|27.02|26.94|27.06|26.98|27.06|26.98|27.01|26.93|1
1643134860000|2022-01-25 18:21:00|27.04|26.96|26.96|26.88|27.04|26.96|26.96|26.88|2
1643134870000|2022-01-25 18:21:10|26.99|26.91|26.96|26.88|27.01|26.93|26.96|26.88|10
1643134880000|2022-01-25 18:21:20|26.98|26.9|26.96|26.88|27.01|26.93|26.96|26.88|1
1643134890000|2022-01-25 18:21:30|26.91|26.83|26.91|26.83|26.96|26.88|26.91|26.83|9
1643134900000|2022-01-25 18:21:40|26.9|26.82|26.94|26.86|26.96|26.88|26.86|26.78|9
1643134910000|2022-01-25 18:21:50|26.91|26.83|26.91|26.83|26.91|26.83|26.91|26.83|22
1643134920000|2022-01-25 18:22:00|26.89|26.81|26.82|26.74|26.89|26.81|26.82|26.74|24
1643134930000|2022-01-25 18:22:10|26.84|26.76|26.88|26.8|26.89|26.81|26.82|26.74|13
1643134940000|2022-01-25 18:22:20|26.86|26.78|26.86|26.78|26.91|26.83|26.86|26.78|2
1643134950000|2022-01-25 18:22:30|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|0
1643134960000|2022-01-25 18:22:40|26.91|26.83|26.91|26.83|26.93|26.85|26.91|26.83|1
1643134970000|2022-01-25 18:22:50|26.89|26.81|26.88|26.8|26.91|26.83|26.86|26.78|0
1643134980000|2022-01-25 18:23:00|26.86|26.78|26.84|26.76|26.86|26.78|26.82|26.74|8
1643134990000|2022-01-25 18:23:10|26.82|26.74|26.91|26.83|26.91|26.83|26.82|26.74|1
1643135000000|2022-01-25 18:23:20|26.89|26.81|26.89|26.81|26.89|26.81|26.89|26.81|0
1643135010000|2022-01-25 18:23:30|26.87|26.79|26.86|26.78|26.87|26.79|26.82|26.74|1
1643135020000|2022-01-25 18:23:40|26.87|26.79|26.89|26.81|26.91|26.83|26.87|26.79|0
1643135030000|2022-01-25 18:23:50|26.91|26.83|26.91|26.83|26.96|26.88|26.89|26.81|0
1643135040000|2022-01-25 18:24:00|26.93|26.85|26.84|26.76|26.93|26.85|26.84|26.76|1
1643135050000|2022-01-25 18:24:10|26.82|26.74|26.86|26.78|26.88|26.8|26.82|26.74|2
1643135060000|2022-01-25 18:24:20|26.88|26.8|26.86|26.78|26.88|26.8|26.86|26.78|0
1643135070000|2022-01-25 18:24:30|26.84|26.76|26.86|26.78|26.86|26.78|26.82|26.74|0
1643135080000|2022-01-25 18:24:40|26.88|26.8|26.88|26.8|26.9|26.82|26.86|26.78|0
1643135090000|2022-01-25 18:24:50|26.9|26.82|26.89|26.81|26.91|26.83|26.89|26.81|0
1643135100000|2022-01-25 18:25:00|26.91|26.83|26.94|26.86|26.96|26.88|26.91|26.83|0
1643135110000|2022-01-25 18:25:10|26.91|26.83|26.86|26.78|26.91|26.83|26.83|26.75|0
1643135120000|2022-01-25 18:25:20|26.84|26.76|26.77|26.69|26.84|26.76|26.77|26.69|0
1643135130000|2022-01-25 18:25:30|26.73|26.65|26.75|26.67|26.78|26.7|26.73|26.65|17
1643135140000|2022-01-25 18:25:40|26.78|26.7|26.78|26.7|26.78|26.7|26.74|26.66|1
1643135150000|2022-01-25 18:25:50|26.76|26.68|26.76|26.68|26.78|26.7|26.74|26.66|0
1643135160000|2022-01-25 18:26:00|26.78|26.7|26.78|26.7|26.79|26.71|26.76|26.68|0
1643135170000|2022-01-25 18:26:10|26.76|26.68|26.75|26.67|26.78|26.7|26.74|26.66|1
1643135180000|2022-01-25 18:26:20|26.77|26.69|26.78|26.7|26.78|26.7|26.73|26.65|0
1643135190000|2022-01-25 18:26:30|26.76|26.68|26.76|26.68|26.78|26.7|26.74|26.66|0
1643135200000|2022-01-25 18:26:40|26.78|26.7|26.76|26.68|26.78|26.7|26.74|26.66|0
1643135210000|2022-01-25 18:26:50|26.74|26.66|26.69|26.61|26.74|26.66|26.65|26.57|17
1643135220000|2022-01-25 18:27:00|26.67|26.59|26.62|26.54|26.69|26.61|26.62|26.54|1
1643135230000|2022-01-25 18:27:10|26.64|26.56|26.65|26.57|26.65|26.57|26.62|26.54|0
1643135240000|2022-01-25 18:27:20|26.64|26.56|26.64|26.56|26.64|26.56|26.6|26.52|0
1643135250000|2022-01-25 18:27:30|26.62|26.54|26.65|26.57|26.65|26.57|26.62|26.54|0
1643135260000|2022-01-25 18:27:40|26.63|26.55|26.65|26.57|26.65|26.57|26.63|26.55|0
1643135270000|2022-01-25 18:27:50|||||||||7
1643135280000|2022-01-25 18:28:00|26.63|26.55|26.65|26.57|26.69|26.61|26.63|26.55|2
1643135290000|2022-01-25 18:28:10|26.67|26.59|26.61|26.53|26.67|26.59|26.61|26.53|0
1643135300000|2022-01-25 18:28:20|26.63|26.55|26.63|26.55|26.64|26.56|26.61|26.53|1
1643135310000|2022-01-25 18:28:30|26.61|26.53|26.58|26.5|26.61|26.53|26.57|26.49|0
1643135320000|2022-01-25 18:28:40|26.53|26.45|26.54|26.46|26.58|26.5|26.53|26.45|19
1643135330000|2022-01-25 18:28:50|26.58|26.5|26.5|26.42|26.58|26.5|26.5|26.42|4
1643135340000|2022-01-25 18:29:00|||||||||50
1643135350000|2022-01-25 18:29:10|26.43|26.35|26.48|26.4|26.48|26.4|26.43|26.35|7
1643135360000|2022-01-25 18:29:20|26.52|26.44|26.53|26.45|26.53|26.45|26.5|26.42|25
1643135380000|2022-01-25 18:29:40|26.51|26.43|26.48|26.4|26.53|26.45|26.48|26.4|0
1643135390000|2022-01-25 18:29:50|26.49|26.41|26.51|26.43|26.51|26.43|26.49|26.41|10
1643135400000|2022-01-25 18:30:00|26.53|26.45|26.57|26.49|26.57|26.49|26.51|26.43|10
1643135410000|2022-01-25 18:30:10|26.55|26.47|26.61|26.53|26.62|26.54|26.54|26.46|2
1643135420000|2022-01-25 18:30:20|26.59|26.51|26.59|26.51|26.62|26.54|26.59|26.51|0
1643135430000|2022-01-25 18:30:30|26.58|26.5|26.57|26.49|26.58|26.5|26.57|26.49|0
1643135450000|2022-01-25 18:30:50|26.56|26.48|26.51|26.43|26.56|26.48|26.48|26.4|1
1643135460000|2022-01-25 18:31:00|26.5|26.42|26.53|26.45|26.53|26.45|26.5|26.42|0
1643135470000|2022-01-25 18:31:10|26.51|26.43|26.51|26.43|26.53|26.45|26.51|26.43|0
1643135480000|2022-01-25 18:31:20|26.53|26.45|26.49|26.41|26.53|26.45|26.48|26.4|0
1643135490000|2022-01-25 18:31:30|26.48|26.4|26.46|26.38|26.5|26.42|26.46|26.38|0
1643135500000|2022-01-25 18:31:40|26.48|26.4|26.45|26.37|26.48|26.4|26.45|26.37|0
1643135510000|2022-01-25 18:31:50|26.44|26.36|26.48|26.4|26.48|26.4|26.44|26.36|1
1643135520000|2022-01-25 18:32:00|26.44|26.36|26.44|26.36|26.44|26.36|26.44|26.36|1
1643135540000|2022-01-25 18:32:20|26.41|26.33|26.4|26.32|26.43|26.35|26.4|26.32|10
1643135550000|2022-01-25 18:32:30|26.39|26.31|26.39|26.31|26.39|26.31|26.39|26.31|0
1643135560000|2022-01-25 18:32:40|26.4|26.32|26.39|26.31|26.4|26.32|26.39|26.31|0
1643135570000|2022-01-25 18:32:50|26.4|26.32|26.39|26.31|26.4|26.32|26.37|26.29|1
1643135590000|2022-01-25 18:33:10|26.35|26.27|26.36|26.28|26.37|26.29|26.35|26.27|11
1643135600000|2022-01-25 18:33:20|26.35|26.27|26.38|26.3|26.38|26.3|26.35|26.27|1
1643135610000|2022-01-25 18:33:30|26.41|26.33|26.41|26.33|26.41|26.33|26.39|26.31|0
1643135620000|2022-01-25 18:33:40|26.43|26.35|26.48|26.4|26.48|26.4|26.41|26.33|0
1643135630000|2022-01-25 18:33:50|26.5|26.42|26.48|26.4|26.51|26.43|26.48|26.4|1
1643135640000|2022-01-25 18:34:00|26.46|26.38|26.53|26.45|26.58|26.5|26.44|26.36|3
1643135650000|2022-01-25 18:34:10|26.57|26.49|26.56|26.48|26.58|26.5|26.53|26.45|8
1643135660000|2022-01-25 18:34:20|26.54|26.46|26.58|26.5|26.58|26.5|26.51|26.43|0
1643135670000|2022-01-25 18:34:30|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|6
1643135680000|2022-01-25 18:34:40|26.56|26.48|26.53|26.45|26.56|26.48|26.53|26.45|1
1643135690000|2022-01-25 18:34:50|26.54|26.46|26.49|26.41|26.54|26.46|26.49|26.41|8
1643135700000|2022-01-25 18:35:00|26.47|26.39|26.42|26.34|26.47|26.39|26.42|26.34|1
1643135710000|2022-01-25 18:35:10|26.44|26.36|26.51|26.43|26.51|26.43|26.42|26.34|2
1643135720000|2022-01-25 18:35:20|26.53|26.45|26.53|26.45|26.57|26.49|26.53|26.45|0
1643135730000|2022-01-25 18:35:30|26.55|26.47|26.57|26.49|26.57|26.49|26.55|26.47|0
1643135740000|2022-01-25 18:35:40|26.59|26.51|26.58|26.5|26.59|26.51|26.55|26.47|0
1643135750000|2022-01-25 18:35:50|26.57|26.49|26.6|26.52|26.62|26.54|26.57|26.49|3
1643135760000|2022-01-25 18:36:00|26.62|26.54|26.62|26.54|26.62|26.54|26.59|26.51|1
1643135770000|2022-01-25 18:36:10|26.64|26.56|26.62|26.54|26.65|26.57|26.62|26.54|0
1643135780000|2022-01-25 18:36:20|26.6|26.52|26.55|26.47|26.6|26.52|26.55|26.47|0
1643135790000|2022-01-25 18:36:30|26.53|26.45|26.53|26.45|26.53|26.45|26.53|26.45|0
1643135800000|2022-01-25 18:36:40|26.51|26.43|26.53|26.45|26.55|26.47|26.51|26.43|1
1643135810000|2022-01-25 18:36:50|26.54|26.46|26.53|26.45|26.54|26.46|26.53|26.45|0
1643135820000|2022-01-25 18:37:00|26.52|26.44|26.53|26.45|26.53|26.45|26.48|26.4|0
1643135830000|2022-01-25 18:37:10|26.52|26.44|26.53|26.45|26.53|26.45|26.5|26.42|0
1643135840000|2022-01-25 18:37:20|26.54|26.46|26.62|26.54|26.62|26.54|26.54|26.46|1
1643135850000|2022-01-25 18:37:30|26.6|26.52|26.58|26.5|26.6|26.52|26.57|26.49|1
1643135860000|2022-01-25 18:37:40|26.59|26.51|26.53|26.45|26.59|26.51|26.53|26.45|0
1643135870000|2022-01-25 18:37:50|26.54|26.46|26.52|26.44|26.54|26.46|26.48|26.4|2
1643135880000|2022-01-25 18:38:00|26.53|26.45|26.53|26.45|26.53|26.45|26.48|26.4|4
1643135890000|2022-01-25 18:38:10|26.54|26.46|26.53|26.45|26.54|26.46|26.53|26.45|0
1643135900000|2022-01-25 18:38:20|26.54|26.46|26.54|26.46|26.55|26.47|26.53|26.45|0
1643135910000|2022-01-25 18:38:30|26.53|26.45|26.54|26.46|26.57|26.49|26.53|26.45|0
1643135920000|2022-01-25 18:38:40|26.53|26.45|26.53|26.45|26.54|26.46|26.5|26.42|0
1643135930000|2022-01-25 18:38:50|26.51|26.43|26.48|26.4|26.53|26.45|26.46|26.38|1
1643135940000|2022-01-25 18:39:00|26.46|26.38|26.46|26.38|26.48|26.4|26.46|26.38|0
1643135950000|2022-01-25 18:39:10|26.48|26.4|26.48|26.4|26.48|26.4|26.46|26.38|0
1643135960000|2022-01-25 18:39:20|26.46|26.38|26.46|26.38|26.48|26.4|26.43|26.35|9
1643135970000|2022-01-25 18:39:30|26.48|26.4|26.46|26.38|26.48|26.4|26.46|26.38|0
1643135980000|2022-01-25 18:39:40|26.48|26.4|26.41|26.33|26.48|26.4|26.41|26.33|0
1643135990000|2022-01-25 18:39:50|26.43|26.35|26.39|26.31|26.43|26.35|26.39|26.31|3
1643136000000|2022-01-25 18:40:00|26.37|26.29|26.41|26.33|26.44|26.36|26.35|26.27|8
1643136010000|2022-01-25 18:40:10|26.43|26.35|26.46|26.38|26.48|26.4|26.41|26.33|0
1643136020000|2022-01-25 18:40:20|26.45|26.37|26.48|26.4|26.48|26.4|26.45|26.37|0
1643136030000|2022-01-25 18:40:30|26.46|26.38|26.51|26.43|26.53|26.45|26.46|26.38|0
1643136040000|2022-01-25 18:40:40|26.53|26.45|26.51|26.43|26.53|26.45|26.49|26.41|0
1643136050000|2022-01-25 18:40:50|26.49|26.41|26.46|26.38|26.49|26.41|26.46|26.38|0
1643136060000|2022-01-25 18:41:00|26.42|26.34|26.44|26.36|26.44|26.36|26.4|26.32|29
1643136070000|2022-01-25 18:41:10|26.45|26.37|26.53|26.45|26.54|26.46|26.45|26.37|3
1643136080000|2022-01-25 18:41:20|26.54|26.46|26.51|26.43|26.54|26.46|26.49|26.41|0
1643136090000|2022-01-25 18:41:30|26.49|26.41|26.48|26.4|26.51|26.43|26.48|26.4|1
1643136100000|2022-01-25 18:41:40|26.49|26.41|26.48|26.4|26.51|26.43|26.48|26.4|0
1643136110000|2022-01-25 18:41:50|26.49|26.41|26.46|26.38|26.49|26.41|26.44|26.36|0
1643136120000|2022-01-25 18:42:00|26.48|26.4|26.44|26.36|26.49|26.41|26.44|26.36|0
1643136130000|2022-01-25 18:42:10|26.46|26.38|26.46|26.38|26.46|26.38|26.44|26.36|0
1643136140000|2022-01-25 18:42:20|26.44|26.36|26.44|26.36|26.46|26.38|26.44|26.36|0
1643136160000|2022-01-25 18:42:40|26.46|26.38|26.44|26.36|26.46|26.38|26.44|26.36|0
1643136170000|2022-01-25 18:42:50|26.46|26.38|26.46|26.38|26.46|26.38|26.46|26.38|0
1643136180000|2022-01-25 18:43:00|26.44|26.36|26.44|26.36|26.44|26.36|26.44|26.36|0
1643136190000|2022-01-25 18:43:10|26.43|26.35|26.42|26.34|26.44|26.36|26.39|26.31|0
1643136200000|2022-01-25 18:43:20|26.41|26.33|26.44|26.36|26.44|26.36|26.4|26.32|0
1643136210000|2022-01-25 18:43:30|26.45|26.37|26.44|26.36|26.46|26.38|26.43|26.35|0
1643136220000|2022-01-25 18:43:40|26.46|26.38|26.41|26.33|26.48|26.4|26.41|26.33|0
1643136230000|2022-01-25 18:43:50|26.4|26.32|26.43|26.35|26.43|26.35|26.4|26.32|0
1643136240000|2022-01-25 18:44:00|26.45|26.37|26.51|26.43|26.53|26.45|26.45|26.37|3
1643136250000|2022-01-25 18:44:10|26.53|26.45|26.48|26.4|26.53|26.45|26.48|26.4|0
1643136260000|2022-01-25 18:44:20|26.49|26.41|26.48|26.4|26.49|26.41|26.45|26.37|0
1643136270000|2022-01-25 18:44:30|26.46|26.38|26.46|26.38|26.48|26.4|26.46|26.38|0
1643136280000|2022-01-25 18:44:40|26.48|26.4|26.51|26.43|26.51|26.43|26.48|26.4|0
1643136290000|2022-01-25 18:44:50|26.49|26.41|26.49|26.41|26.51|26.43|26.48|26.4|0
1643136300000|2022-01-25 18:45:00|26.51|26.43|26.34|26.26|26.51|26.43|26.34|26.26|1
1643136310000|2022-01-25 18:45:10|26.35|26.27|26.39|26.31|26.39|26.31|26.34|26.26|12
1643136320000|2022-01-25 18:45:20|26.41|26.33|26.44|26.36|26.44|26.36|26.41|26.33|0
1643136330000|2022-01-25 18:45:30|26.41|26.33|26.41|26.33|26.44|26.36|26.39|26.31|0
1643136340000|2022-01-25 18:45:40|26.39|26.31|26.44|26.36|26.44|26.36|26.39|26.31|0
1643136350000|2022-01-25 18:45:50|26.46|26.38|26.46|26.38|26.48|26.4|26.44|26.36|1
1643136360000|2022-01-25 18:46:00|26.48|26.4|26.46|26.38|26.49|26.41|26.44|26.36|0
1643136370000|2022-01-25 18:46:10|26.48|26.4|26.51|26.43|26.53|26.45|26.44|26.36|10
1643136380000|2022-01-25 18:46:20|26.53|26.45|26.54|26.46|26.58|26.5|26.53|26.45|0
1643136390000|2022-01-25 18:46:30|26.53|26.45|26.56|26.48|26.56|26.48|26.53|26.45|0
1643136400000|2022-01-25 18:46:40|26.54|26.46|26.49|26.41|26.54|26.46|26.49|26.41|1
1643136410000|2022-01-25 18:46:50|26.51|26.43|26.51|26.43|26.53|26.45|26.51|26.43|1
1643136420000|2022-01-25 18:47:00|26.49|26.41|26.43|26.35|26.53|26.45|26.43|26.35|0
1643136430000|2022-01-25 18:47:10|26.44|26.36|26.43|26.35|26.44|26.36|26.43|26.35|0
1643136440000|2022-01-25 18:47:20|26.45|26.37|26.45|26.37|26.45|26.37|26.45|26.37|1
1643136450000|2022-01-25 18:47:30|26.46|26.38|26.43|26.35|26.46|26.38|26.43|26.35|1
1643136460000|2022-01-25 18:47:40|26.41|26.33|26.41|26.33|26.41|26.33|26.41|26.33|0
1643136470000|2022-01-25 18:47:50|26.43|26.35|26.43|26.35|26.43|26.35|26.39|26.31|0
1643136480000|2022-01-25 18:48:00|26.41|26.33|26.34|26.26|26.43|26.35|26.34|26.26|2
1643136490000|2022-01-25 18:48:10|26.36|26.28|26.36|26.28|26.36|26.28|26.36|26.28|7
1643136500000|2022-01-25 18:48:20|26.34|26.26|26.34|26.26|26.36|26.28|26.34|26.26|0
1643136510000|2022-01-25 18:48:30|26.36|26.28|26.36|26.28|26.38|26.3|26.34|26.26|1
1643136520000|2022-01-25 18:48:40|26.38|26.3|26.37|26.29|26.38|26.3|26.36|26.28|0
1643136530000|2022-01-25 18:48:50|26.36|26.28|26.34|26.26|26.37|26.29|26.34|26.26|0
1643136540000|2022-01-25 18:49:00|26.35|26.27|26.31|26.23|26.35|26.27|26.3|26.22|6
1643136550000|2022-01-25 18:49:10|26.32|26.24|26.29|26.21|26.32|26.24|26.29|26.21|0
1643136560000|2022-01-25 18:49:20|26.3|26.22|26.3|26.22|26.3|26.22|26.3|26.22|0
1643136570000|2022-01-25 18:49:30|26.27|26.19|26.25|26.17|26.27|26.19|26.25|26.17|11
1643136580000|2022-01-25 18:49:40|26.26|26.18|26.26|26.18|26.29|26.21|26.26|26.18|9
1643136590000|2022-01-25 18:49:50|26.28|26.2|26.27|26.19|26.28|26.2|26.27|26.19|0
1643136600000|2022-01-25 18:50:00|26.25|26.17|26.27|26.19|26.27|26.19|26.25|26.17|0
1643136610000|2022-01-25 18:50:10|26.28|26.2|26.27|26.19|26.28|26.2|26.25|26.17|0
1643136620000|2022-01-25 18:50:20|26.25|26.17|26.27|26.19|26.27|26.19|26.25|26.17|0
1643136630000|2022-01-25 18:50:30|26.25|26.17|26.27|26.19|26.27|26.19|26.25|26.17|0
1643136640000|2022-01-25 18:50:40|26.25|26.17|26.27|26.19|26.27|26.19|26.25|26.17|0
1643136650000|2022-01-25 18:50:50|26.25|26.17|26.27|26.19|26.27|26.19|26.25|26.17|0
1643136660000|2022-01-25 18:51:00|26.29|26.21|26.27|26.19|26.3|26.22|26.27|26.19|0
1643136670000|2022-01-25 18:51:10|26.28|26.2|26.34|26.26|26.34|26.26|26.27|26.19|3
1643136680000|2022-01-25 18:51:20|26.35|26.27|26.39|26.31|26.39|26.31|26.35|26.27|0
1643136690000|2022-01-25 18:51:30|26.37|26.29|26.37|26.29|26.39|26.31|26.35|26.27|0
1643136700000|2022-01-25 18:51:40|26.36|26.28|26.34|26.26|26.37|26.29|26.34|26.26|0
1643136710000|2022-01-25 18:51:50|26.35|26.27|26.39|26.31|26.39|26.31|26.35|26.27|2
1643136720000|2022-01-25 18:52:00|26.37|26.29|26.36|26.28|26.37|26.29|26.35|26.27|0
1643136730000|2022-01-25 18:52:10|26.35|26.27|26.34|26.26|26.35|26.27|26.31|26.23|0
1643136740000|2022-01-25 18:52:20|26.36|26.28|26.36|26.28|26.36|26.28|26.36|26.28|0
1643136750000|2022-01-25 18:52:30|26.34|26.26|26.34|26.26|26.34|26.26|26.34|26.26|0
1643136760000|2022-01-25 18:52:40|26.33|26.25|26.34|26.26|26.34|26.26|26.33|26.25|0
1643136770000|2022-01-25 18:52:50|26.31|26.23|26.34|26.26|26.34|26.26|26.31|26.23|0
1643136780000|2022-01-25 18:53:00|26.36|26.28|26.34|26.26|26.38|26.3|26.33|26.25|0
1643136790000|2022-01-25 18:53:10|26.33|26.25|26.38|26.3|26.38|26.3|26.33|26.25|0
1643136800000|2022-01-25 18:53:20|26.36|26.28|26.39|26.31|26.39|26.31|26.36|26.28|0
1643136810000|2022-01-25 18:53:30|26.38|26.3|26.39|26.31|26.41|26.33|26.38|26.3|0
1643136820000|2022-01-25 18:53:40|26.41|26.33|26.43|26.35|26.43|26.35|26.38|26.3|0
1643136830000|2022-01-25 18:53:50|26.41|26.33|26.43|26.35|26.43|26.35|26.41|26.33|0
1643136840000|2022-01-25 18:54:00|26.41|26.33|26.34|26.26|26.43|26.35|26.33|26.25|0
1643136860000|2022-01-25 18:54:20|26.33|26.25|26.31|26.23|26.33|26.25|26.29|26.21|1
1643136870000|2022-01-25 18:54:30|26.29|26.21|26.31|26.23|26.31|26.23|26.29|26.21|0
1643136880000|2022-01-25 18:54:40|26.29|26.21|26.29|26.21|26.31|26.23|26.29|26.21|0
1643136890000|2022-01-25 18:54:50|26.31|26.23|26.31|26.23|26.31|26.23|26.29|26.21|0
1643136900000|2022-01-25 18:55:00|26.33|26.25|26.38|26.3|26.38|26.3|26.31|26.23|1
1643136910000|2022-01-25 18:55:10|26.39|26.31|26.36|26.28|26.43|26.35|26.36|26.28|0
1643136920000|2022-01-25 18:55:20|26.38|26.3|26.38|26.3|26.38|26.3|26.36|26.28|0
1643136930000|2022-01-25 18:55:30|26.42|26.34|26.43|26.35|26.43|26.35|26.42|26.34|0
1643136940000|2022-01-25 18:55:40|26.44|26.36|26.48|26.4|26.48|26.4|26.44|26.36|0
1643136950000|2022-01-25 18:55:50|26.45|26.37|26.45|26.37|26.45|26.37|26.45|26.37|0
1643136960000|2022-01-25 18:56:00|26.48|26.4|26.43|26.35|26.48|26.4|26.43|26.35|0
1643136970000|2022-01-25 18:56:10|26.44|26.36|26.43|26.35|26.47|26.39|26.43|26.35|0
1643136980000|2022-01-25 18:56:20|26.45|26.37|26.45|26.37|26.45|26.37|26.45|26.37|0
1643136990000|2022-01-25 18:56:30|26.43|26.35|26.45|26.37|26.48|26.4|26.43|26.35|0
1643137000000|2022-01-25 18:56:40|26.47|26.39|26.43|26.35|26.47|26.39|26.43|26.35|0
1643137020000|2022-01-25 18:57:00|26.41|26.33|26.43|26.35|26.43|26.35|26.38|26.3|0
1643137030000|2022-01-25 18:57:10|26.4|26.32|26.38|26.3|26.4|26.32|26.38|26.3|0
1643137040000|2022-01-25 18:57:20|26.4|26.32|26.41|26.33|26.43|26.35|26.4|26.32|0
1643137050000|2022-01-25 18:57:30|26.4|26.32|26.34|26.26|26.43|26.35|26.34|26.26|0
1643137060000|2022-01-25 18:57:40|26.33|26.25|26.28|26.2|26.33|26.25|26.28|26.2|0
1643137070000|2022-01-25 18:57:50|26.29|26.21|26.31|26.23|26.33|26.25|26.29|26.21|0
1643137080000|2022-01-25 18:58:00|26.29|26.21|26.31|26.23|26.33|26.25|26.29|26.21|0
1643137090000|2022-01-25 18:58:10|26.33|26.25|26.33|26.25|26.33|26.25|26.31|26.23|0
1643137100000|2022-01-25 18:58:20|26.34|26.26|26.38|26.3|26.38|26.3|26.33|26.25|2
1643137110000|2022-01-25 18:58:30|26.36|26.28|26.38|26.3|26.38|26.3|26.34|26.26|0
1643137120000|2022-01-25 18:58:40|26.36|26.28|26.33|26.25|26.36|26.28|26.33|26.25|0
1643137130000|2022-01-25 18:58:50|26.34|26.26|26.33|26.25|26.34|26.26|26.31|26.23|0
1643137140000|2022-01-25 18:59:00|26.31|26.23|26.33|26.25|26.33|26.25|26.31|26.23|0
1643137160000|2022-01-25 18:59:20|26.29|26.21|26.33|26.25|26.33|26.25|26.29|26.21|4
1643137170000|2022-01-25 18:59:30|26.31|26.23|26.33|26.25|26.33|26.25|26.29|26.21|1
1643137180000|2022-01-25 18:59:40|26.31|26.23|26.31|26.23|26.33|26.25|26.29|26.21|0
1643137190000|2022-01-25 18:59:50|26.29|26.21|26.31|26.23|26.33|26.25|26.29|26.21|0
1643137200000|2022-01-25 19:00:00|26.29|26.21|26.36|26.28|26.38|26.3|26.29|26.21|1
1643137210000|2022-01-25 19:00:10|26.38|26.3|26.36|26.28|26.38|26.3|26.34|26.26|1
1643137220000|2022-01-25 19:00:20|26.34|26.26|26.33|26.25|26.34|26.26|26.33|26.25|0
1643137230000|2022-01-25 19:00:30|26.35|26.27|26.38|26.3|26.38|26.3|26.35|26.27|0
1643137240000|2022-01-25 19:00:40|26.36|26.28|26.38|26.3|26.38|26.3|26.36|26.28|1
1643137250000|2022-01-25 19:00:50|26.35|26.27|26.35|26.27|26.35|26.27|26.33|26.25|0
1643137260000|2022-01-25 19:01:00|26.37|26.29|26.34|26.26|26.37|26.29|26.34|26.26|0
1643137270000|2022-01-25 19:01:10|26.35|26.27|26.37|26.29|26.37|26.29|26.35|26.27|0
1643137280000|2022-01-25 19:01:20|26.38|26.3|26.42|26.34|26.42|26.34|26.38|26.3|0
1643137290000|2022-01-25 19:01:30|26.41|26.33|26.38|26.3|26.41|26.33|26.38|26.3|0
1643137300000|2022-01-25 19:01:40|26.39|26.31|26.42|26.34|26.42|26.34|26.38|26.3|0
1643137310000|2022-01-25 19:01:50|26.41|26.33|26.42|26.34|26.42|26.34|26.38|26.3|0
1643137320000|2022-01-25 19:02:00|26.41|26.33|26.37|26.29|26.41|26.33|26.37|26.29|0
1643137330000|2022-01-25 19:02:10|26.38|26.3|26.33|26.25|26.39|26.31|26.33|26.25|0
1643137350000|2022-01-25 19:02:30|26.36|26.28|26.38|26.3|26.38|26.3|26.36|26.28|2
1643137360000|2022-01-25 19:02:40|26.39|26.31|26.37|26.29|26.39|26.31|26.37|26.29|0
1643137370000|2022-01-25 19:02:50|26.33|26.25|26.35|26.27|26.35|26.27|26.33|26.25|2
1643137380000|2022-01-25 19:03:00|26.37|26.29|26.33|26.25|26.37|26.29|26.33|26.25|0
1643137390000|2022-01-25 19:03:10|26.36|26.28|26.39|26.31|26.39|26.31|26.34|26.26|4
1643137400000|2022-01-25 19:03:20|26.4|26.32|26.45|26.37|26.48|26.4|26.39|26.31|2
1643137410000|2022-01-25 19:03:30|26.44|26.36|26.43|26.35|26.44|26.36|26.43|26.35|0
1643137420000|2022-01-25 19:03:40|26.45|26.37|26.45|26.37|26.45|26.37|26.43|26.35|0
1643137430000|2022-01-25 19:03:50|26.43|26.35|26.43|26.35|26.43|26.35|26.41|26.33|0
1643137440000|2022-01-25 19:04:00|26.4|26.32|26.42|26.34|26.42|26.34|26.39|26.31|0
1643137450000|2022-01-25 19:04:10|26.39|26.31|26.39|26.31|26.39|26.31|26.39|26.31|0
1643137460000|2022-01-25 19:04:20|26.38|26.3|26.41|26.33|26.42|26.34|26.38|26.3|2
1643137470000|2022-01-25 19:04:30|26.39|26.31|26.38|26.3|26.39|26.31|26.37|26.29|8
1643137480000|2022-01-25 19:04:40|26.39|26.31|26.39|26.31|26.4|26.32|26.38|26.3|0
1643137490000|2022-01-25 19:04:50|26.4|26.32|26.44|26.36|26.44|26.36|26.38|26.3|1
1643137500000|2022-01-25 19:05:00|26.42|26.34|26.42|26.34|26.46|26.38|26.42|26.34|1
1643137510000|2022-01-25 19:05:10|26.41|26.33|26.43|26.35|26.45|26.37|26.41|26.33|0
1643137520000|2022-01-25 19:05:20|26.41|26.33|26.5|26.42|26.5|26.42|26.41|26.33|0
1643137530000|2022-01-25 19:05:30|26.48|26.4|26.51|26.43|26.53|26.45|26.48|26.4|0
1643137540000|2022-01-25 19:05:40|26.5|26.42|26.49|26.41|26.53|26.45|26.49|26.41|0
1643137550000|2022-01-25 19:05:50|26.46|26.38|26.48|26.4|26.5|26.42|26.46|26.38|0
1643137560000|2022-01-25 19:06:00|26.46|26.38|26.5|26.42|26.5|26.42|26.46|26.38|0
1643137570000|2022-01-25 19:06:10|26.48|26.4|26.46|26.38|26.48|26.4|26.46|26.38|0
1643137580000|2022-01-25 19:06:20|26.48|26.4|26.44|26.36|26.48|26.4|26.44|26.36|0
1643137590000|2022-01-25 19:06:30|26.46|26.38|26.44|26.36|26.46|26.38|26.44|26.36|0
1643137600000|2022-01-25 19:06:40|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|0
1643137610000|2022-01-25 19:06:50|26.45|26.37|26.47|26.39|26.47|26.39|26.45|26.37|0
1643137620000|2022-01-25 19:07:00|26.45|26.37|26.4|26.32|26.47|26.39|26.4|26.32|0
1643137630000|2022-01-25 19:07:10|26.38|26.3|26.4|26.32|26.4|26.32|26.38|26.3|0
1643137640000|2022-01-25 19:07:20|26.42|26.34|26.43|26.35|26.43|26.35|26.42|26.34|0
1643137650000|2022-01-25 19:07:30|26.4|26.32|26.42|26.34|26.42|26.34|26.4|26.32|0
1643137660000|2022-01-25 19:07:40|26.4|26.32|26.43|26.35|26.43|26.35|26.4|26.32|0
1643137670000|2022-01-25 19:07:50|26.42|26.34|26.4|26.32|26.43|26.35|26.4|26.32|0
1643137680000|2022-01-25 19:08:00|26.38|26.3|26.38|26.3|26.38|26.3|26.38|26.3|0
1643137700000|2022-01-25 19:08:20|26.4|26.32|26.4|26.32|26.4|26.32|26.38|26.3|0
1643137710000|2022-01-25 19:08:30|26.38|26.3|26.38|26.3|26.43|26.35|26.38|26.3|0
1643137720000|2022-01-25 19:08:40|26.4|26.32|26.38|26.3|26.4|26.32|26.38|26.3|0
1643137740000|2022-01-25 19:09:00|26.4|26.32|26.44|26.36|26.47|26.39|26.4|26.32|0
1643137750000|2022-01-25 19:09:10|26.45|26.37|26.47|26.39|26.47|26.39|26.43|26.35|0
1643137760000|2022-01-25 19:09:20|26.46|26.38|26.46|26.38|26.46|26.38|26.43|26.35|0
1643137770000|2022-01-25 19:09:30|26.44|26.36|26.44|26.36|26.44|26.36|26.43|26.35|0
1643137780000|2022-01-25 19:09:40|26.46|26.38|26.44|26.36|26.46|26.38|26.43|26.35|0
1643137790000|2022-01-25 19:09:50|26.43|26.35|26.43|26.35|26.43|26.35|26.43|26.35|0
1643137800000|2022-01-25 19:10:00|26.44|26.36|26.43|26.35|26.44|26.36|26.43|26.35|0
1643137810000|2022-01-25 19:10:10|26.42|26.34|26.42|26.34|26.42|26.34|26.42|26.34|0
1643137820000|2022-01-25 19:10:20|26.43|26.35|26.43|26.35|26.43|26.35|26.42|26.34|0
1643137840000|2022-01-25 19:10:40|26.42|26.34|26.42|26.34|26.42|26.34|26.42|26.34|0
1643137850000|2022-01-25 19:10:50|26.43|26.35|26.4|26.32|26.43|26.35|26.38|26.3|1
1643137860000|2022-01-25 19:11:00|26.43|26.35|26.43|26.35|26.43|26.35|26.41|26.33|0
1643137870000|2022-01-25 19:11:10|26.41|26.33|26.41|26.33|26.43|26.35|26.38|26.3|0
1643137880000|2022-01-25 19:11:20|26.38|26.3|26.38|26.3|26.41|26.33|26.38|26.3|0
1643137890000|2022-01-25 19:11:30|26.36|26.28|26.35|26.27|26.36|26.28|26.35|26.27|0
1643137910000|2022-01-25 19:11:50|26.38|26.3|26.36|26.28|26.38|26.3|26.36|26.28|2
1643137920000|2022-01-25 19:12:00|26.38|26.3|26.35|26.27|26.38|26.3|26.35|26.27|1
1643137930000|2022-01-25 19:12:10|26.36|26.28|26.33|26.25|26.36|26.28|26.33|26.25|0
1643137940000|2022-01-25 19:12:20|26.3|26.22|26.31|26.23|26.33|26.25|26.3|26.22|0
1643137950000|2022-01-25 19:12:30|26.33|26.25|26.3|26.22|26.33|26.25|26.3|26.22|0
1643137970000|2022-01-25 19:12:50|26.29|26.21|26.27|26.19|26.3|26.22|26.27|26.19|0
1643137980000|2022-01-25 19:13:00|26.29|26.21|26.27|26.19|26.3|26.22|26.27|26.19|0
1643137990000|2022-01-25 19:13:10|26.25|26.17|26.25|26.17|26.27|26.19|26.25|26.17|1
1643138000000|2022-01-25 19:13:20|26.23|26.15|26.23|26.15|26.25|26.17|26.23|26.15|1
1643138010000|2022-01-25 19:13:30|26.21|26.13|26.21|26.13|26.21|26.13|26.21|26.13|0
1643138020000|2022-01-25 19:13:40|26.2|26.12|26.2|26.12|26.2|26.12|26.2|26.12|0
1643138030000|2022-01-25 19:13:50|26.19|26.11|26.19|26.11|26.19|26.11|26.19|26.11|0
1643138040000|2022-01-25 19:14:00|26.2|26.12|26.19|26.11|26.2|26.12|26.19|26.11|0
1643138050000|2022-01-25 19:14:10|26.18|26.1|26.14|26.06|26.18|26.1|26.14|26.06|13
1643138060000|2022-01-25 19:14:20|26.13|26.05|26.14|26.06|26.16|26.08|26.13|26.05|0
1643138070000|2022-01-25 19:14:30|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|0
1643138080000|2022-01-25 19:14:40|26.14|26.06|26.14|26.06|26.18|26.1|26.14|26.06|3
1643138090000|2022-01-25 19:14:50|26.15|26.07|26.14|26.06|26.16|26.08|26.14|26.06|0
1643138100000|2022-01-25 19:15:00|26.13|26.05|26.1|26.02|26.13|26.05|26.1|26.02|4
1643138130000|2022-01-25 19:15:30|26.08|26|26.1|26.02|26.1|26.02|26.08|26|7
1643138150000|2022-01-25 19:15:50|26.11|26.03|26.08|26|26.11|26.03|26.06|25.98|7
1643138160000|2022-01-25 19:16:00|26.1|26.02|26.07|25.99|26.11|26.03|26.06|25.98|65
1643138170000|2022-01-25 19:16:10|26.06|25.98|26.09|26.01|26.13|26.05|26.06|25.98|10
1643138180000|2022-01-25 19:16:20|26.07|25.99|26.08|26|26.09|26.01|26.06|25.98|2
1643138190000|2022-01-25 19:16:30|26.06|25.98|26.06|25.98|26.08|26|26.06|25.98|0
1643138200000|2022-01-25 19:16:40|26.08|26|26.08|26|26.08|26|26.06|25.98|0
1643138210000|2022-01-25 19:16:50|26.1|26.02|26.1|26.02|26.1|26.02|26.08|26|0
1643138220000|2022-01-25 19:17:00|26.11|26.03|26.11|26.03|26.13|26.05|26.11|26.03|0
1643138230000|2022-01-25 19:17:10|26.13|26.05|26.11|26.03|26.13|26.05|26.11|26.03|0
1643138240000|2022-01-25 19:17:20|26.13|26.05|26.09|26.01|26.13|26.05|26.09|26.01|0
1643138250000|2022-01-25 19:17:30|26.1|26.02|26.09|26.01|26.1|26.02|26.09|26.01|0
1643138260000|2022-01-25 19:17:40|26.1|26.02|26.09|26.01|26.11|26.03|26.09|26.01|0
1643138270000|2022-01-25 19:17:50|26.07|25.99|26.09|26.01|26.1|26.02|26.06|25.98|3
1643138280000|2022-01-25 19:18:00|26.1|26.02|26.1|26.02|26.11|26.03|26.09|26.01|0
1643138290000|2022-01-25 19:18:10|26.09|26.01|26.06|25.98|26.09|26.01|26.06|25.98|0
1643138300000|2022-01-25 19:18:20|26.09|26.01|26.06|25.98|26.09|26.01|26.06|25.98|1
1643138310000|2022-01-25 19:18:30|||||||||13
1643138320000|2022-01-25 19:18:40|||||||||13
1643138340000|2022-01-25 19:19:00|26.02|25.94|26.01|25.93|26.02|25.94|26.01|25.93|11
1643138360000|2022-01-25 19:19:20|26.03|25.95|26.04|25.96|26.05|25.97|26.01|25.93|6
1643138370000|2022-01-25 19:19:30|26.02|25.94|26.04|25.96|26.05|25.97|26.01|25.93|1
1643138380000|2022-01-25 19:19:40|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|0
1643138400000|2022-01-25 19:20:00|26.03|25.95|26.04|25.96|26.05|25.97|26.01|25.93|1
1643138410000|2022-01-25 19:20:10|26.01|25.93|26.01|25.93|26.05|25.97|26.01|25.93|0
1643138420000|2022-01-25 19:20:20|26.02|25.94|26.04|25.96|26.04|25.96|26.01|25.93|0
1643138430000|2022-01-25 19:20:30|26.01|25.93|26.04|25.96|26.04|25.96|26.01|25.93|0
1643138440000|2022-01-25 19:20:40|26.01|25.93|26|25.92|26.03|25.95|25.98|25.9|0
1643138450000|2022-01-25 19:20:50|25.98|25.9|25.98|25.9|26|25.92|25.98|25.9|0
1643138460000|2022-01-25 19:21:00|26|25.92|26|25.92|26|25.92|25.98|25.9|0
1643138470000|2022-01-25 19:21:10|25.98|25.9|25.98|25.9|25.98|25.9|25.98|25.9|0
1643138480000|2022-01-25 19:21:20|26|25.92|26|25.92|26|25.92|26|25.92|0
1643138500000|2022-01-25 19:21:40|26.02|25.94|26|25.92|26.02|25.94|26|25.92|1
1643138510000|2022-01-25 19:21:50|25.98|25.9|25.99|25.91|26|25.92|25.96|25.88|1
1643138520000|2022-01-25 19:22:00|26|25.92|26.01|25.93|26.03|25.95|26|25.92|1
1643138530000|2022-01-25 19:22:10|26|25.92|26|25.92|26.01|25.93|26|25.92|0
1643138540000|2022-01-25 19:22:20|26.01|25.93|25.99|25.91|26.01|25.93|25.99|25.91|0
1643138550000|2022-01-25 19:22:30|25.97|25.89|25.99|25.91|25.99|25.91|25.95|25.87|1
1643138570000|2022-01-25 19:22:50|25.97|25.89|25.99|25.91|25.99|25.91|25.97|25.89|1
1643138580000|2022-01-25 19:23:00|25.97|25.89|25.99|25.91|25.99|25.91|25.97|25.89|0
1643138590000|2022-01-25 19:23:10|25.97|25.89|26|25.92|26.01|25.93|25.97|25.89|2
1643138600000|2022-01-25 19:23:20|26.01|25.93|26|25.92|26.01|25.93|26|25.92|0
1643138610000|2022-01-25 19:23:30|26.03|25.95|26.01|25.93|26.03|25.95|26.01|25.93|1
1643138620000|2022-01-25 19:23:40|26|25.92|25.99|25.91|26|25.92|25.99|25.91|0
1643138640000|2022-01-25 19:24:00|26.01|25.93|26.03|25.95|26.03|25.95|25.99|25.91|0
1643138650000|2022-01-25 19:24:10|26.05|25.97|26.07|25.99|26.09|26.01|26.05|25.97|5
1643138660000|2022-01-25 19:24:20|26.05|25.97|26.09|26.01|26.09|26.01|26.05|25.97|0
1643138670000|2022-01-25 19:24:30|26.07|25.99|26.07|25.99|26.07|25.99|26.05|25.97|0
1643138680000|2022-01-25 19:24:40|26.09|26.01|26.09|26.01|26.09|26.01|26.09|26.01|0
1643138690000|2022-01-25 19:24:50|26.06|25.98|26.06|25.98|26.06|25.98|26.05|25.97|0
1643138700000|2022-01-25 19:25:00|26.08|26|26.08|26|26.12|26.04|26.08|26|20
1643138710000|2022-01-25 19:25:10|26.1|26.02|26.1|26.02|26.1|26.02|26.08|26|0
1643138720000|2022-01-25 19:25:20|26.12|26.04|26.18|26.1|26.18|26.1|26.12|26.04|1
1643138730000|2022-01-25 19:25:30|26.16|26.08|26.16|26.08|26.18|26.1|26.14|26.06|0
1643138740000|2022-01-25 19:25:40|26.18|26.1|26.16|26.08|26.18|26.1|26.14|26.06|1
1643138750000|2022-01-25 19:25:50|26.14|26.06|26.11|26.03|26.14|26.06|26.11|26.03|0
1643138760000|2022-01-25 19:26:00|26.13|26.05|26.13|26.05|26.14|26.06|26.13|26.05|0
1643138770000|2022-01-25 19:26:10|26.15|26.07|26.1|26.02|26.16|26.08|26.1|26.02|0
1643138780000|2022-01-25 19:26:20|26.09|26.01|26.13|26.05|26.13|26.05|26.09|26.01|1
1643138790000|2022-01-25 19:26:30|26.11|26.03|26.11|26.03|26.13|26.05|26.09|26.01|0
1643138800000|2022-01-25 19:26:40|26.09|26.01|26.11|26.03|26.11|26.03|26.09|26.01|0
1643138810000|2022-01-25 19:26:50|26.09|26.01|26.04|25.96|26.09|26.01|26.04|25.96|0
1643138820000|2022-01-25 19:27:00|26.02|25.94|25.99|25.91|26.04|25.96|25.99|25.91|2
1643138830000|2022-01-25 19:27:10|26.01|25.93|26.03|25.95|26.03|25.95|25.99|25.91|1
1643138840000|2022-01-25 19:27:20|26.04|25.96|26.04|25.96|26.06|25.98|26.04|25.96|0
1643138850000|2022-01-25 19:27:30|26.06|25.98|26.04|25.96|26.06|25.98|26.04|25.96|0
1643138870000|2022-01-25 19:27:50|26.03|25.95|26.03|25.95|26.03|25.95|26.01|25.93|1
1643138880000|2022-01-25 19:28:00|26.04|25.96|26.01|25.93|26.04|25.96|25.99|25.91|0
1643138890000|2022-01-25 19:28:10|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|0
1643138900000|2022-01-25 19:28:20|26.01|25.93|26.06|25.98|26.06|25.98|26.01|25.93|0
1643138910000|2022-01-25 19:28:30|26.04|25.96|26.06|25.98|26.06|25.98|26.04|25.96|0
1643138920000|2022-01-25 19:28:40|26.04|25.96|26.09|26.01|26.11|26.03|26.04|25.96|1
1643138930000|2022-01-25 19:28:50|26.08|26|26.09|26.01|26.09|26.01|26.08|26|0
1643138940000|2022-01-25 19:29:00|26.08|26|26.04|25.96|26.08|26|26.04|25.96|0
1643138950000|2022-01-25 19:29:10|26.06|25.98|26.04|25.96|26.08|26|26.04|25.96|1
1643138960000|2022-01-25 19:29:20|26.06|25.98|26.09|26.01|26.11|26.03|26.06|25.98|0
1643138970000|2022-01-25 19:29:30|26.08|26|26.08|26|26.08|26|26.08|26|0
1643138980000|2022-01-25 19:29:40|26.06|25.98|26.09|26.01|26.09|26.01|26.06|25.98|0
1643138990000|2022-01-25 19:29:50|26.06|25.98|26.06|25.98|26.08|26|26.06|25.98|0
1643139000000|2022-01-25 19:30:00|26.08|26|26.04|25.96|26.09|26.01|26.04|25.96|0
1643139010000|2022-01-25 19:30:10|26.06|25.98|26.04|25.96|26.06|25.98|26.04|25.96|0
1643139030000|2022-01-25 19:30:30|26.06|25.98|26.08|26|26.08|26|26.04|25.96|0
1643139040000|2022-01-25 19:30:40|26.06|25.98|26.08|26|26.08|26|26.06|25.98|0
1643139050000|2022-01-25 19:30:50|26.1|26.02|26.08|26|26.1|26.02|26.06|25.98|0
1643139060000|2022-01-25 19:31:00|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|0
1643139070000|2022-01-25 19:31:10|26.08|26|26.1|26.02|26.1|26.02|26.08|26|0
1643139080000|2022-01-25 19:31:20|26.08|26|26.08|26|26.1|26.02|26.06|25.98|0
1643139090000|2022-01-25 19:31:30|26.1|26.02|26.08|26|26.1|26.02|26.08|26|0
1643139100000|2022-01-25 19:31:40|26.1|26.02|26.1|26.02|26.12|26.04|26.08|26|0
1643139120000|2022-01-25 19:32:00|26.12|26.04|26.15|26.07|26.15|26.07|26.12|26.04|2
1643139130000|2022-01-25 19:32:10|26.14|26.06|26.19|26.11|26.19|26.11|26.14|26.06|0
1643139140000|2022-01-25 19:32:20|26.21|26.13|26.23|26.15|26.23|26.15|26.21|26.13|0
1643139150000|2022-01-25 19:32:30|26.21|26.13|26.23|26.15|26.23|26.15|26.19|26.11|0
1643139160000|2022-01-25 19:32:40|26.21|26.13|26.21|26.13|26.23|26.15|26.19|26.11|2
1643139170000|2022-01-25 19:32:50|26.23|26.15|26.21|26.13|26.23|26.15|26.21|26.13|0
1643139180000|2022-01-25 19:33:00|26.19|26.11|26.19|26.11|26.19|26.11|26.19|26.11|0
1643139190000|2022-01-25 19:33:10|26.18|26.1|26.21|26.13|26.21|26.13|26.18|26.1|2
1643139200000|2022-01-25 19:33:20|26.19|26.11|26.23|26.15|26.23|26.15|26.19|26.11|1
1643139210000|2022-01-25 19:33:30|26.24|26.16|26.24|26.16|26.24|26.16|26.24|26.16|0
1643139220000|2022-01-25 19:33:40|26.26|26.18|26.29|26.21|26.29|26.21|26.26|26.18|1
1643139230000|2022-01-25 19:33:50|26.33|26.25|26.33|26.25|26.33|26.25|26.29|26.21|11
1643139240000|2022-01-25 19:34:00|26.35|26.27|26.31|26.23|26.36|26.28|26.31|26.23|10
1643139250000|2022-01-25 19:34:10|26.33|26.25|26.31|26.23|26.33|26.25|26.31|26.23|0
1643139260000|2022-01-25 19:34:20|26.33|26.25|26.31|26.23|26.33|26.25|26.31|26.23|0
1643139270000|2022-01-25 19:34:30|26.33|26.25|26.31|26.23|26.33|26.25|26.31|26.23|1
1643139280000|2022-01-25 19:34:40|26.33|26.25|26.38|26.3|26.38|26.3|26.31|26.23|0
1643139290000|2022-01-25 19:34:50|26.36|26.28|26.38|26.3|26.38|26.3|26.36|26.28|0
1643139300000|2022-01-25 19:35:00|26.33|26.25|26.29|26.21|26.33|26.25|26.29|26.21|1
1643139310000|2022-01-25 19:35:10|26.31|26.23|26.31|26.23|26.33|26.25|26.31|26.23|1
1643139320000|2022-01-25 19:35:20|26.33|26.25|26.28|26.2|26.33|26.25|26.28|26.2|0
1643139330000|2022-01-25 19:35:30|26.29|26.21|26.31|26.23|26.31|26.23|26.29|26.21|0
1643139340000|2022-01-25 19:35:40|26.29|26.21|26.3|26.22|26.31|26.23|26.29|26.21|0
1643139350000|2022-01-25 19:35:50|26.28|26.2|26.26|26.18|26.29|26.21|26.26|26.18|0
1643139360000|2022-01-25 19:36:00|26.24|26.16|26.26|26.18|26.28|26.2|26.23|26.15|0
1643139370000|2022-01-25 19:36:10|26.28|26.2|26.24|26.16|26.28|26.2|26.23|26.15|0
1643139380000|2022-01-25 19:36:20|26.23|26.15|26.24|26.16|26.24|26.16|26.23|26.15|0
1643139390000|2022-01-25 19:36:30|26.26|26.18|26.28|26.2|26.29|26.21|26.26|26.18|0
1643139400000|2022-01-25 19:36:40|26.29|26.21|26.28|26.2|26.29|26.21|26.27|26.19|10
1643139410000|2022-01-25 19:36:50|26.29|26.21|26.27|26.19|26.29|26.21|26.27|26.19|0
1643139420000|2022-01-25 19:37:00|26.28|26.2|26.24|26.16|26.28|26.2|26.24|26.16|0
1643139430000|2022-01-25 19:37:10|26.26|26.18|26.24|26.16|26.26|26.18|26.24|26.16|0
1643139440000|2022-01-25 19:37:20|26.26|26.18|26.31|26.23|26.31|26.23|26.24|26.16|0
1643139450000|2022-01-25 19:37:30|26.32|26.24|26.29|26.21|26.32|26.24|26.28|26.2|0
1643139460000|2022-01-25 19:37:40|26.3|26.22|26.25|26.17|26.3|26.22|26.25|26.17|1
1643139470000|2022-01-25 19:37:50|26.27|26.19|26.29|26.21|26.29|26.21|26.25|26.17|0
1643139480000|2022-01-25 19:38:00|26.28|26.2|26.24|26.16|26.28|26.2|26.24|26.16|0
1643139490000|2022-01-25 19:38:10|26.26|26.18|26.26|26.18|26.26|26.18|26.24|26.16|0
1643139500000|2022-01-25 19:38:20|26.24|26.16|26.24|26.16|26.26|26.18|26.24|26.16|0
1643139510000|2022-01-25 19:38:30|26.26|26.18|26.26|26.18|26.26|26.18|26.24|26.16|0
1643139520000|2022-01-25 19:38:40|26.29|26.21|26.29|26.21|26.29|26.21|26.29|26.21|0
1643139530000|2022-01-25 19:38:50|26.31|26.23|26.3|26.22|26.32|26.24|26.3|26.22|0
1643139540000|2022-01-25 19:39:00|26.28|26.2|26.28|26.2|26.29|26.21|26.28|26.2|0
1643139550000|2022-01-25 19:39:10|26.26|26.18|26.25|26.17|26.28|26.2|26.25|26.17|0
1643139560000|2022-01-25 19:39:20|26.23|26.15|26.24|26.16|26.26|26.18|26.23|26.15|0
1643139570000|2022-01-25 19:39:30|26.26|26.18|26.26|26.18|26.26|26.18|26.24|26.16|0
1643139580000|2022-01-25 19:39:40|26.24|26.16|26.26|26.18|26.26|26.18|26.24|26.16|1
1643139590000|2022-01-25 19:39:50|26.24|26.16|26.23|26.15|26.24|26.16|26.23|26.15|0
1643139600000|2022-01-25 19:40:00|26.21|26.13|26.21|26.13|26.23|26.15|26.19|26.11|2
1643139610000|2022-01-25 19:40:10|26.23|26.15|26.23|26.15|26.23|26.15|26.21|26.13|1
1643139620000|2022-01-25 19:40:20|26.24|26.16|26.23|26.15|26.24|26.16|26.23|26.15|0
1643139640000|2022-01-25 19:40:40|26.19|26.11|26.21|26.13|26.23|26.15|26.19|26.11|3
1643139650000|2022-01-25 19:40:50|26.19|26.11|26.19|26.11|26.19|26.11|26.17|26.09|0
1643139660000|2022-01-25 19:41:00|26.21|26.13|26.19|26.11|26.21|26.13|26.19|26.11|0
1643139680000|2022-01-25 19:41:20|26.17|26.09|26.19|26.11|26.19|26.11|26.17|26.09|0
1643139700000|2022-01-25 19:41:40|26.17|26.09|26.19|26.11|26.19|26.11|26.17|26.09|0
1643139710000|2022-01-25 19:41:50|26.17|26.09|26.15|26.07|26.19|26.11|26.15|26.07|0
1643139720000|2022-01-25 19:42:00|26.12|26.04|26.14|26.06|26.14|26.06|26.12|26.04|0
1643139730000|2022-01-25 19:42:10|26.12|26.04|26.08|26|26.12|26.04|26.08|26|0
1643139740000|2022-01-25 19:42:20|26.1|26.02|26.1|26.02|26.1|26.02|26.08|26|0
1643139750000|2022-01-25 19:42:30|26.08|26|26.1|26.02|26.1|26.02|26.08|26|0
1643139760000|2022-01-25 19:42:40|26.12|26.04|26.1|26.02|26.12|26.04|26.1|26.02|1
1643139780000|2022-01-25 19:43:00|26.08|26|26.08|26|26.08|26|26.08|26|0
1643139790000|2022-01-25 19:43:10|26.06|25.98|26.05|25.97|26.06|25.98|26.04|25.96|0
1643139800000|2022-01-25 19:43:20|26.04|25.96|26.05|25.97|26.05|25.97|26.04|25.96|0
1643139840000|2022-01-25 19:44:00|26.07|25.99|26.07|25.99|26.07|25.99|26.05|25.97|0
1643139850000|2022-01-25 19:44:10|26.09|26.01|26.07|25.99|26.09|26.01|26.07|25.99|0
1643139860000|2022-01-25 19:44:20|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|0
1643139880000|2022-01-25 19:44:40|26.07|25.99|26.05|25.97|26.07|25.99|26.05|25.97|0
1643139890000|2022-01-25 19:44:50|26.07|25.99|26.05|25.97|26.07|25.99|26.05|25.97|0
1643139910000|2022-01-25 19:45:10|26.04|25.96|25.98|25.9|26.04|25.96|25.98|25.9|0
1643139920000|2022-01-25 19:45:20|26|25.92|26|25.92|26|25.92|26|25.92|0
1643139930000|2022-01-25 19:45:30|26.02|25.94|26|25.92|26.02|25.94|26|25.92|0
1643139940000|2022-01-25 19:45:40|26.04|25.96|26|25.92|26.04|25.96|26|25.92|2
1643139960000|2022-01-25 19:46:00|26.04|25.96|26|25.92|26.04|25.96|26|25.92|1
1643139980000|2022-01-25 19:46:20|26.02|25.94|26.04|25.96|26.04|25.96|26|25.92|1
1643139990000|2022-01-25 19:46:30|26.02|25.94|26|25.92|26.04|25.96|26|25.92|1
1643140000000|2022-01-25 19:46:40|26.02|25.94|26.02|25.94|26.04|25.96|26.02|25.94|0
1643140010000|2022-01-25 19:46:50|26|25.92|26|25.92|26.04|25.96|26|25.92|0
1643140020000|2022-01-25 19:47:00|26.02|25.94|26.02|25.94|26.04|25.96|26.02|25.94|0
1643140030000|2022-01-25 19:47:10|26|25.92|26|25.92|26|25.92|26|25.92|0
1643140060000|2022-01-25 19:47:40|26.02|25.94|26.02|25.94|26.04|25.96|26.02|25.94|0
1643140070000|2022-01-25 19:47:50|26.04|25.96|26.04|25.96|26.05|25.97|26.04|25.96|0
1643140080000|2022-01-25 19:48:00|26.05|25.97|26|25.92|26.05|25.97|26|25.92|0
1643140090000|2022-01-25 19:48:10|26.02|25.94|26.02|25.94|26.02|25.94|26|25.92|1
1643140100000|2022-01-25 19:48:20|26|25.92|26|25.92|26|25.92|26|25.92|0
1643140120000|2022-01-25 19:48:40|26.02|25.94|26.05|25.97|26.05|25.97|26.02|25.94|0
1643140130000|2022-01-25 19:48:50|26.07|25.99|26.05|25.97|26.09|26.01|26.05|25.97|0
1643140140000|2022-01-25 19:49:00|26.07|25.99|26.05|25.97|26.07|25.99|26.05|25.97|0
1643140150000|2022-01-25 19:49:10|26.01|25.93|26|25.92|26.01|25.93|26|25.92|2
1643140160000|2022-01-25 19:49:20|26.05|25.97|26.01|25.93|26.05|25.97|26.01|25.93|2
1643140170000|2022-01-25 19:49:30|26|25.92|26.05|25.97|26.07|25.99|26|25.92|0
1643140180000|2022-01-25 19:49:40|26.07|25.99|26.1|26.02|26.12|26.04|26.07|25.99|0
1643140190000|2022-01-25 19:49:50|26.12|26.04|26.1|26.02|26.12|26.04|26.1|26.02|0
1643140200000|2022-01-25 19:50:00|26.09|26.01|26.09|26.01|26.09|26.01|26.09|26.01|0
1643140210000|2022-01-25 19:50:10|26.1|26.02|26.14|26.06|26.14|26.06|26.1|26.02|0
1643140220000|2022-01-25 19:50:20|26.12|26.04|26.07|25.99|26.12|26.04|26.07|25.99|0
1643140230000|2022-01-25 19:50:30|26.05|25.97|26.07|25.99|26.07|25.99|26.05|25.97|0
1643140240000|2022-01-25 19:50:40|26.05|25.97|26.07|25.99|26.07|25.99|26.01|25.93|1
1643140250000|2022-01-25 19:50:50|26.09|26.01|26.1|26.02|26.14|26.06|26.07|25.99|0
1643140260000|2022-01-25 19:51:00|26.12|26.04|26.1|26.02|26.12|26.04|26.1|26.02|0
1643140270000|2022-01-25 19:51:10|26.08|26|26.07|25.99|26.09|26.01|26.07|25.99|0
1643140280000|2022-01-25 19:51:20|26.09|26.01|26.09|26.01|26.1|26.02|26.09|26.01|0
1643140290000|2022-01-25 19:51:30|26.12|26.04|26.11|26.03|26.12|26.04|26.09|26.01|0
1643140300000|2022-01-25 19:51:40|26.1|26.02|26.09|26.01|26.12|26.04|26.09|26.01|0
1643140310000|2022-01-25 19:51:50|26.12|26.04|26.12|26.04|26.12|26.04|26.09|26.01|0
1643140320000|2022-01-25 19:52:00|26.11|26.03|26.1|26.02|26.12|26.04|26.09|26.01|0
1643140330000|2022-01-25 19:52:10|26.09|26.01|26.05|25.97|26.09|26.01|26.05|25.97|0
1643140340000|2022-01-25 19:52:20|26.09|26.01|26.09|26.01|26.09|26.01|26.05|25.97|13
1643140350000|2022-01-25 19:52:30|26.07|25.99|26.05|25.97|26.07|25.99|26.05|25.97|0
1643140360000|2022-01-25 19:52:40|26.07|25.99|26.05|25.97|26.07|25.99|26.05|25.97|0
1643140370000|2022-01-25 19:52:50|26.07|25.99|26.07|25.99|26.07|25.99|26.05|25.97|0
1643140380000|2022-01-25 19:53:00|26.09|26.01|26.12|26.04|26.12|26.04|26.09|26.01|0
1643140390000|2022-01-25 19:53:10|26.1|26.02|26.09|26.01|26.12|26.04|26.09|26.01|0
1643140400000|2022-01-25 19:53:20|26.1|26.02|26.1|26.02|26.14|26.06|26.1|26.02|0
1643140410000|2022-01-25 19:53:30|26.09|26.01|26.09|26.01|26.09|26.01|26.09|26.01|0
1643140420000|2022-01-25 19:53:40|26.07|25.99|26.09|26.01|26.09|26.01|26.07|25.99|0
1643140430000|2022-01-25 19:53:50|26.07|25.99|26.07|25.99|26.07|25.99|26.05|25.97|0
1643140440000|2022-01-25 19:54:00|26.09|26.01|26.07|25.99|26.09|26.01|26.07|25.99|0
1643140450000|2022-01-25 19:54:10|26.05|25.97|26.07|25.99|26.07|25.99|26.05|25.97|0
1643140460000|2022-01-25 19:54:20|26.09|26.01|26.07|25.99|26.09|26.01|26.07|25.99|0
1643140470000|2022-01-25 19:54:30|26.09|26.01|26.07|25.99|26.09|26.01|26.07|25.99|0
1643140480000|2022-01-25 19:54:40|26.09|26.01|26.09|26.01|26.09|26.01|26.09|26.01|0
1643140490000|2022-01-25 19:54:50|26.12|26.04|26.09|26.01|26.12|26.04|26.09|26.01|1
1643140500000|2022-01-25 19:55:00|26.11|26.03|26.14|26.06|26.16|26.08|26.11|26.03|0
1643140510000|2022-01-25 19:55:10|26.16|26.08|26.14|26.06|26.16|26.08|26.14|26.06|0
1643140530000|2022-01-25 19:55:30|26.1|26.02|26.09|26.01|26.11|26.03|26.07|25.99|1
1643140540000|2022-01-25 19:55:40|26.07|25.99|26.05|25.97|26.07|25.99|26.05|25.97|0
1643140550000|2022-01-25 19:55:50|26.04|25.96|26.02|25.94|26.04|25.96|26|25.92|43
1643140560000|2022-01-25 19:56:00|26|25.92|26|25.92|26.02|25.94|26|25.92|0
1643140570000|2022-01-25 19:56:10|26.02|25.94|26|25.92|26.02|25.94|26|25.92|1
1643140580000|2022-01-25 19:56:20|25.99|25.91|26|25.92|26|25.92|25.98|25.9|0
1643140610000|2022-01-25 19:56:50|26.02|25.94|26.02|25.94|26.02|25.94|26|25.92|0
1643140620000|2022-01-25 19:57:00|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|0
1643140630000|2022-01-25 19:57:10|26|25.92|26|25.92|26|25.92|26|25.92|1
1643140650000|2022-01-25 19:57:30|25.98|25.9|25.97|25.89|25.98|25.9|25.97|25.89|0
1643140660000|2022-01-25 19:57:40|25.95|25.87|25.95|25.87|25.95|25.87|25.95|25.87|0
1643140680000|2022-01-25 19:58:00|25.98|25.9|25.97|25.89|25.98|25.9|25.97|25.89|1
1643140690000|2022-01-25 19:58:10|25.98|25.9|25.99|25.91|26|25.92|25.97|25.89|5
1643140700000|2022-01-25 19:58:20|26|25.92|25.99|25.91|26.03|25.95|25.99|25.91|0
1643140710000|2022-01-25 19:58:30|26|25.92|26.02|25.94|26.02|25.94|26|25.92|0
1643140720000|2022-01-25 19:58:40|26.03|25.95|26.04|25.96|26.05|25.97|26.03|25.95|0
1643140730000|2022-01-25 19:58:50|26.01|25.93|26.04|25.96|26.04|25.96|26.01|25.93|1
1643140740000|2022-01-25 19:59:00|26.01|25.93|26|25.92|26.01|25.93|26|25.92|0
1643140750000|2022-01-25 19:59:10|25.99|25.91|26.01|25.93|26.03|25.95|25.99|25.91|0
1643140760000|2022-01-25 19:59:20|26.02|25.94|26|25.92|26.02|25.94|26|25.92|0
1643140770000|2022-01-25 19:59:30|26.02|25.94|26.03|25.95|26.03|25.95|26.02|25.94|0
1643140780000|2022-01-25 19:59:40|26|25.92|26.03|25.95|26.03|25.95|26|25.92|0
1643140790000|2022-01-25 19:59:50|26|25.92|26|25.92|26.02|25.94|26|25.92|0
1643140800000|2022-01-25 20:00:00|25.99|25.91|26.02|25.94|26.03|25.95|25.99|25.91|0
1643140810000|2022-01-25 20:00:10|26|25.92|26.07|25.99|26.07|25.99|26|25.92|3
1643140820000|2022-01-25 20:00:20|26.09|26.01|26.07|25.99|26.12|26.04|26.07|25.99|0
1643140860000|2022-01-25 20:01:00|26.09|26.01|26.12|26.04|26.12|26.04|26.09|26.01|1
1643140870000|2022-01-25 20:01:10|26.14|26.06|26.17|26.09|26.19|26.11|26.14|26.06|0
1643140880000|2022-01-25 20:01:20|26.15|26.07|26.17|26.09|26.17|26.09|26.15|26.07|0
1643140890000|2022-01-25 20:01:30|26.15|26.07|26.12|26.04|26.15|26.07|26.12|26.04|0
1643140900000|2022-01-25 20:01:40|26.13|26.05|26.17|26.09|26.17|26.09|26.13|26.05|0
1643140910000|2022-01-25 20:01:50|26.15|26.07|26.15|26.07|26.15|26.07|26.14|26.06|2
1643140920000|2022-01-25 20:02:00|26.14|26.06|26.15|26.07|26.17|26.09|26.14|26.06|0
1643140930000|2022-01-25 20:02:10|26.17|26.09|26.19|26.11|26.19|26.11|26.17|26.09|0
1643140940000|2022-01-25 20:02:20|26.2|26.12|26.18|26.1|26.22|26.14|26.18|26.1|0
1643140950000|2022-01-25 20:02:30|26.2|26.12|26.2|26.12|26.22|26.14|26.17|26.09|2
1643140960000|2022-01-25 20:02:40|26.18|26.1|26.17|26.09|26.18|26.1|26.15|26.07|0
1643140970000|2022-01-25 20:02:50|26.15|26.07|26.17|26.09|26.17|26.09|26.15|26.07|2
1643140980000|2022-01-25 20:03:00|26.12|26.04|26.12|26.04|26.12|26.04|26.1|26.02|2
1643140990000|2022-01-25 20:03:10|26.11|26.03|26.09|26.01|26.11|26.03|26.09|26.01|0
1643141010000|2022-01-25 20:03:30|26.11|26.03|26.11|26.03|26.12|26.04|26.11|26.03|1
1643141020000|2022-01-25 20:03:40|26.12|26.04|26.11|26.03|26.12|26.04|26.11|26.03|0
1643141030000|2022-01-25 20:03:50|26.09|26.01|26.07|25.99|26.09|26.01|26.07|25.99|1
1643141040000|2022-01-25 20:04:00|26.09|26.01|26.12|26.04|26.13|26.05|26.09|26.01|1
1643141070000|2022-01-25 20:04:30|26.13|26.05|26.12|26.04|26.17|26.09|26.12|26.04|0
1643141100000|2022-01-25 20:05:00|26.14|26.06|26.17|26.09|26.17|26.09|26.12|26.04|0
1643141140000|2022-01-25 20:05:40|26.13|26.05|26.12|26.04|26.13|26.05|26.12|26.04|0
1643141160000|2022-01-25 20:06:00|26.08|26|26.12|26.04|26.12|26.04|26.08|26|1
1643141170000|2022-01-25 20:06:10|26.13|26.05|26.17|26.09|26.17|26.09|26.13|26.05|0
1643141190000|2022-01-25 20:06:30|26.21|26.13|26.23|26.15|26.25|26.17|26.21|26.13|0
1643141200000|2022-01-25 20:06:40|26.25|26.17|26.27|26.19|26.27|26.19|26.25|26.17|10
1643141210000|2022-01-25 20:06:50|26.29|26.21|26.27|26.19|26.29|26.21|26.27|26.19|0
1643141220000|2022-01-25 20:07:00|26.29|26.21|26.32|26.24|26.32|26.24|26.27|26.19|0
1643141230000|2022-01-25 20:07:10|26.34|26.26|26.34|26.26|26.34|26.26|26.34|26.26|0
1643141240000|2022-01-25 20:07:20|26.36|26.28|26.38|26.3|26.38|26.3|26.36|26.28|1
1643141250000|2022-01-25 20:07:30|26.36|26.28|26.36|26.28|26.36|26.28|26.36|26.28|2
1643141260000|2022-01-25 20:07:40|26.34|26.26|26.36|26.28|26.36|26.28|26.32|26.24|10
1643141270000|2022-01-25 20:07:50|26.38|26.3|26.38|26.3|26.38|26.3|26.38|26.3|0
1643141280000|2022-01-25 20:08:00|26.39|26.31|26.32|26.24|26.39|26.31|26.32|26.24|0
1643141290000|2022-01-25 20:08:10|26.27|26.19|26.31|26.23|26.31|26.23|26.27|26.19|0
1643141300000|2022-01-25 20:08:20|26.29|26.21|26.27|26.19|26.29|26.21|26.27|26.19|0
1643141310000|2022-01-25 20:08:30|26.29|26.21|26.28|26.2|26.29|26.21|26.27|26.19|0
1643141320000|2022-01-25 20:08:40|26.27|26.19|26.32|26.24|26.32|26.24|26.27|26.19|0
1643141380000|2022-01-25 20:09:40|26.34|26.26|26.36|26.28|26.36|26.28|26.34|26.26|0
1643141400000|2022-01-25 20:10:00|26.37|26.29|26.41|26.33|26.41|26.33|26.37|26.29|0
1643141450000|2022-01-25 20:10:50|26.39|26.31|26.37|26.29|26.39|26.31|26.37|26.29|4
1643141460000|2022-01-25 20:11:00|26.35|26.27|26.27|26.19|26.35|26.27|26.27|26.19|0
1643141470000|2022-01-25 20:11:10|26.29|26.21|26.27|26.19|26.29|26.21|26.27|26.19|0
1643141480000|2022-01-25 20:11:20|26.29|26.21|26.32|26.24|26.32|26.24|26.29|26.21|0
1643141500000|2022-01-25 20:11:40|26.29|26.21|26.27|26.19|26.29|26.21|26.27|26.19|0
1643141510000|2022-01-25 20:11:50|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|0
1643141520000|2022-01-25 20:12:00|26.27|26.19|26.23|26.15|26.27|26.19|26.23|26.15|0
1643141530000|2022-01-25 20:12:10|26.22|26.14|26.22|26.14|26.22|26.14|26.2|26.12|0
1643141540000|2022-01-25 20:12:20|26.24|26.16|26.27|26.19|26.27|26.19|26.22|26.14|0
1643141560000|2022-01-25 20:12:40|26.23|26.15|26.32|26.24|26.32|26.24|26.22|26.14|0
1643141570000|2022-01-25 20:12:50|26.3|26.22|26.27|26.19|26.3|26.22|26.27|26.19|0
1643141580000|2022-01-25 20:13:00|26.31|26.23|26.27|26.19|26.32|26.24|26.27|26.19|1
1643141590000|2022-01-25 20:13:10|26.29|26.21|26.28|26.2|26.31|26.23|26.27|26.19|0
1643141600000|2022-01-25 20:13:20|26.27|26.19|26.27|26.19|26.31|26.23|26.27|26.19|0
1643141610000|2022-01-25 20:13:30|26.29|26.21|26.31|26.23|26.31|26.23|26.27|26.19|0
1643141620000|2022-01-25 20:13:40|26.29|26.21|26.27|26.19|26.29|26.21|26.27|26.19|0
1643141640000|2022-01-25 20:14:00|26.29|26.21|26.27|26.19|26.29|26.21|26.25|26.17|0
1643141650000|2022-01-25 20:14:10|26.25|26.17|26.26|26.18|26.26|26.18|26.22|26.14|0
1643141660000|2022-01-25 20:14:20|26.24|26.16|26.22|26.14|26.24|26.16|26.22|26.14|0
1643141670000|2022-01-25 20:14:30|26.23|26.15|26.26|26.18|26.26|26.18|26.23|26.15|0
1643141680000|2022-01-25 20:14:40|26.24|26.16|26.27|26.19|26.27|26.19|26.24|26.16|0
1643141690000|2022-01-25 20:14:50|26.25|26.17|26.26|26.18|26.26|26.18|26.24|26.16|0
1643141700000|2022-01-25 20:15:00|26.23|26.15|26.26|26.18|26.26|26.18|26.22|26.14|0
1643141710000|2022-01-25 20:15:10|26.24|26.16|26.27|26.19|26.27|26.19|26.22|26.14|0
1643141740000|2022-01-25 20:15:40|26.25|26.17|26.23|26.15|26.25|26.17|26.23|26.15|0
1643141750000|2022-01-25 20:15:50|26.25|26.17|26.23|26.15|26.25|26.17|26.23|26.15|0
1643141760000|2022-01-25 20:16:00|26.21|26.13|26.18|26.1|26.21|26.13|26.18|26.1|0
1643141770000|2022-01-25 20:16:10|26.2|26.12|26.26|26.18|26.27|26.19|26.2|26.12|0
1643141780000|2022-01-25 20:16:20|26.27|26.19|26.22|26.14|26.27|26.19|26.22|26.14|0
1643141790000|2022-01-25 20:16:30|26.24|26.16|26.23|26.15|26.26|26.18|26.22|26.14|0
1643141800000|2022-01-25 20:16:40|26.24|26.16|26.17|26.09|26.24|26.16|26.17|26.09|0
1643141820000|2022-01-25 20:17:00|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|0
1643141840000|2022-01-25 20:17:20|26.17|26.09|26.17|26.09|26.17|26.09|26.17|26.09|0
1643141850000|2022-01-25 20:17:30|26.15|26.07|26.15|26.07|26.17|26.09|26.15|26.07|0
1643141890000|2022-01-25 20:18:10|26.11|26.03|26.11|26.03|26.11|26.03|26.11|26.03|3
1643141920000|2022-01-25 20:18:40|||||||||2
1643141950000|2022-01-25 20:19:10|26.08|26|26.06|25.98|26.08|26|26.06|25.98|0
1643141960000|2022-01-25 20:19:20|26.01|25.93|26.04|25.96|26.04|25.96|26.01|25.93|5
1643141970000|2022-01-25 20:19:30|26.05|25.97|26.04|25.96|26.05|25.97|26.04|25.96|1
1643141980000|2022-01-25 20:19:40|26.05|25.97|26.08|26|26.08|26|26.04|25.96|0
1643141990000|2022-01-25 20:19:50|26.09|26.01|26.1|26.02|26.1|26.02|26.09|26.01|0
1643142010000|2022-01-25 20:20:10|26.12|26.04|26.22|26.14|26.22|26.14|26.12|26.04|3
1643142020000|2022-01-25 20:20:20|26.23|26.15|26.32|26.24|26.32|26.24|26.23|26.15|6
1643142030000|2022-01-25 20:20:30|26.3|26.22|26.22|26.14|26.3|26.22|26.22|26.14|3
1643142060000|2022-01-25 20:21:00|26.2|26.12|26.18|26.1|26.22|26.14|26.18|26.1|0
1643142070000|2022-01-25 20:21:10|26.2|26.12|26.23|26.15|26.23|26.15|26.19|26.11|0
1643142080000|2022-01-25 20:21:20|26.27|26.19|26.25|26.17|26.27|26.19|26.25|26.17|0
1643142090000|2022-01-25 20:21:30|26.27|26.19|26.32|26.24|26.32|26.24|26.25|26.17|0
1643142100000|2022-01-25 20:21:40|26.34|26.26|26.34|26.26|26.35|26.27|26.34|26.26|0
1643142110000|2022-01-25 20:21:50|26.3|26.22|26.23|26.15|26.3|26.22|26.23|26.15|0
1643142120000|2022-01-25 20:22:00|26.24|26.16|26.28|26.2|26.28|26.2|26.23|26.15|0
1643142130000|2022-01-25 20:22:10|26.27|26.19|26.32|26.24|26.32|26.24|26.27|26.19|10
1643142140000|2022-01-25 20:22:20|26.3|26.22|26.3|26.22|26.33|26.25|26.28|26.2|5
1643142150000|2022-01-25 20:22:30|26.31|26.23|26.28|26.2|26.31|26.23|26.28|26.2|0
1643142160000|2022-01-25 20:22:40|26.27|26.19|26.22|26.14|26.27|26.19|26.22|26.14|8
1643142170000|2022-01-25 20:22:50|26.26|26.18|26.27|26.19|26.38|26.23|26.26|26.12|0
1643142190000|2022-01-25 20:23:10|26.26|26.18|26.26|26.18|26.26|26.18|26.22|26.14|2
1643142200000|2022-01-25 20:23:20|26.29|26.21|26.32|26.24|26.42|26.24|26.29|26.17|0
1643142210000|2022-01-25 20:23:30|26.3|26.22|26.3|26.22|26.37|26.22|26.3|26.12|0
1643142220000|2022-01-25 20:23:40|26.27|26.19|26.3|26.22|26.3|26.22|26.26|26.18|0
1643142230000|2022-01-25 20:23:50|26.36|26.11|26.27|26.19|26.36|26.22|26.26|26.11|0
1643142240000|2022-01-25 20:24:00|26.28|26.2|26.26|26.18|26.29|26.21|26.26|26.18|0
1643142250000|2022-01-25 20:24:10|26.28|26.2|26.27|26.19|26.38|26.23|26.27|26.13|1
1643142260000|2022-01-25 20:24:20|26.29|26.21|26.36|26.28|26.36|26.28|26.29|26.21|0
1643142270000|2022-01-25 20:24:30|26.39|26.31|26.39|26.31|26.39|26.31|26.39|26.31|0
1643142280000|2022-01-25 20:24:40|26.42|26.34|26.42|26.34|26.42|26.34|26.38|26.3|4
1643142290000|2022-01-25 20:24:50|26.43|26.35|26.54|26.46|26.56|26.48|26.43|26.35|12
1643142300000|2022-01-25 20:25:00|26.56|26.48|26.63|26.55|26.63|26.55|26.53|26.45|20
1643142310000|2022-01-25 20:25:10|26.65|26.57|26.71|26.63|26.76|26.68|26.65|26.57|10
1643142320000|2022-01-25 20:25:20|26.68|26.6|26.68|26.6|26.68|26.6|26.62|26.54|2
1643142330000|2022-01-25 20:25:30|26.69|26.61|26.67|26.59|26.71|26.63|26.67|26.59|5
1643142340000|2022-01-25 20:25:40|26.68|26.6|26.67|26.59|26.68|26.6|26.63|26.55|1
1643142350000|2022-01-25 20:25:50|26.65|26.57|26.63|26.55|26.67|26.59|26.63|26.55|1
1643142360000|2022-01-25 20:26:00|26.62|26.54|26.65|26.57|26.65|26.57|26.62|26.54|0
1643142370000|2022-01-25 20:26:10|26.66|26.58|26.76|26.68|26.76|26.68|26.66|26.58|18
1643142380000|2022-01-25 20:26:20|26.77|26.69|26.72|26.64|26.77|26.69|26.71|26.63|20
1643142390000|2022-01-25 20:26:30|26.71|26.63|26.73|26.65|26.73|26.65|26.71|26.63|0
1643142400000|2022-01-25 20:26:40|26.72|26.64|26.71|26.63|26.73|26.65|26.71|26.63|0
1643142410000|2022-01-25 20:26:50|26.72|26.64|26.71|26.63|26.73|26.65|26.71|26.63|0
1643142420000|2022-01-25 20:27:00|26.72|26.64|26.72|26.64|26.73|26.65|26.71|26.63|0
1643142430000|2022-01-25 20:27:10|26.71|26.63|26.65|26.57|26.71|26.63|26.62|26.54|1
1643142440000|2022-01-25 20:27:20|26.63|26.55|26.66|26.58|26.66|26.58|26.62|26.54|1
1643142450000|2022-01-25 20:27:30|26.65|26.57|26.68|26.6|26.7|26.62|26.65|26.57|0
1643142460000|2022-01-25 20:27:40|26.7|26.62|26.7|26.62|26.72|26.64|26.7|26.62|0
1643142470000|2022-01-25 20:27:50|26.68|26.6|26.7|26.62|26.7|26.62|26.68|26.6|1
1643142480000|2022-01-25 20:28:00|26.72|26.64|26.71|26.63|26.73|26.65|26.7|26.62|0
1643142490000|2022-01-25 20:28:10|26.72|26.64|26.8|26.72|26.8|26.72|26.72|26.64|3
1643142500000|2022-01-25 20:28:20|26.82|26.74|26.87|26.79|26.87|26.79|26.82|26.74|1
1643142510000|2022-01-25 20:28:30|26.85|26.77|26.87|26.79|26.87|26.79|26.83|26.75|1
1643142520000|2022-01-25 20:28:40|26.89|26.81|26.89|26.81|26.89|26.81|26.87|26.79|0
1643142530000|2022-01-25 20:28:50|26.87|26.79|26.8|26.72|26.87|26.79|26.8|26.72|1
1643142540000|2022-01-25 20:29:00|26.78|26.7|26.77|26.69|26.8|26.72|26.77|26.69|0
1643142550000|2022-01-25 20:29:10|26.73|26.65|26.75|26.67|26.75|26.67|26.73|26.65|1
1643142560000|2022-01-25 20:29:20|26.77|26.69|26.8|26.72|26.8|26.72|26.75|26.67|1
1643142570000|2022-01-25 20:29:30|26.82|26.74|26.89|26.81|26.89|26.81|26.82|26.74|0
1643142580000|2022-01-25 20:29:40|26.87|26.79|26.85|26.77|26.89|26.81|26.85|26.77|0
1643142590000|2022-01-25 20:29:50|26.84|26.76|26.8|26.72|26.86|26.78|26.8|26.72|1
1643142600000|2022-01-25 20:30:00|26.78|26.7|26.89|26.81|26.9|26.82|26.78|26.7|0
1643142610000|2022-01-25 20:30:10|26.93|26.85|26.91|26.83|26.97|26.89|26.89|26.81|3
1643142620000|2022-01-25 20:30:20|26.92|26.84|26.8|26.72|26.92|26.84|26.8|26.72|0
1643142630000|2022-01-25 20:30:30|26.81|26.73|26.82|26.74|26.84|26.76|26.81|26.73|0
1643142640000|2022-01-25 20:30:40|26.84|26.76|26.79|26.71|26.84|26.76|26.79|26.71|3
1643142650000|2022-01-25 20:30:50|26.81|26.73|26.86|26.78|26.89|26.81|26.81|26.73|1
1643142660000|2022-01-25 20:31:00|26.88|26.8|26.88|26.8|26.91|26.83|26.86|26.78|0
1643142670000|2022-01-25 20:31:10|26.9|26.82|26.92|26.84|26.95|26.87|26.9|26.82|7
1643142680000|2022-01-25 20:31:20|26.91|26.83|26.92|26.84|26.93|26.85|26.88|26.8|2
1643142690000|2022-01-25 20:31:30|26.91|26.83|26.92|26.84|26.92|26.84|26.88|26.8|0
1643142700000|2022-01-25 20:31:40|26.94|26.86|26.88|26.8|26.97|26.89|26.88|26.8|0
1643142710000|2022-01-25 20:31:50|26.86|26.78|26.84|26.76|26.87|26.79|26.81|26.73|0
1643142720000|2022-01-25 20:32:00|26.82|26.74|26.81|26.73|26.82|26.74|26.76|26.68|1
1643142730000|2022-01-25 20:32:10|26.82|26.74|26.87|26.79|26.87|26.79|26.82|26.74|0
1643142740000|2022-01-25 20:32:20|26.91|26.83|26.97|26.89|26.97|26.89|26.91|26.83|0
1643142750000|2022-01-25 20:32:30|26.95|26.87|26.97|26.89|26.97|26.89|26.95|26.87|0
1643142760000|2022-01-25 20:32:40|26.95|26.87|26.97|26.89|26.99|26.91|26.92|26.84|0
1643142770000|2022-01-25 20:32:50|26.99|26.91|26.88|26.8|27|26.92|26.88|26.8|2
1643142780000|2022-01-25 20:33:00|26.9|26.82|26.9|26.82|26.9|26.82|26.84|26.76|3
1643142790000|2022-01-25 20:33:10|26.92|26.84|26.92|26.84|26.97|26.89|26.92|26.84|0
1643142800000|2022-01-25 20:33:20|26.94|26.86|26.92|26.84|26.95|26.87|26.92|26.84|0
1643142810000|2022-01-25 20:33:30|26.94|26.86|27.02|26.94|27.04|26.96|26.94|26.86|0
1643142820000|2022-01-25 20:33:40|26.97|26.89|26.92|26.84|26.97|26.89|26.92|26.84|0
1643142830000|2022-01-25 20:33:50|26.93|26.85|26.91|26.83|26.96|26.88|26.88|26.8|0
1643142840000|2022-01-25 20:34:00|26.87|26.79|26.87|26.79|26.91|26.83|26.87|26.79|2
1643142850000|2022-01-25 20:34:10|26.84|26.76|26.84|26.76|26.87|26.79|26.84|26.76|3
1643142860000|2022-01-25 20:34:20|26.86|26.78|26.86|26.78|26.87|26.79|26.84|26.76|1
1643142870000|2022-01-25 20:34:30|26.88|26.8|26.86|26.78|26.89|26.81|26.84|26.76|2
1643142880000|2022-01-25 20:34:40|26.87|26.79|26.87|26.79|26.91|26.83|26.84|26.76|1
1643142890000|2022-01-25 20:34:50|26.89|26.81|26.87|26.79|26.89|26.81|26.87|26.79|0
1643142900000|2022-01-25 20:35:00|26.89|26.81|26.91|26.83|26.91|26.83|26.87|26.79|0
1643142910000|2022-01-25 20:35:10|26.89|26.81|26.89|26.81|26.91|26.83|26.88|26.8|0
1643142920000|2022-01-25 20:35:20|26.88|26.8|26.87|26.79|26.88|26.8|26.87|26.79|0
1643142940000|2022-01-25 20:35:40|26.86|26.78|26.82|26.74|26.87|26.79|26.82|26.74|1
1643142950000|2022-01-25 20:35:50|26.86|26.78|26.87|26.79|26.87|26.79|26.86|26.78|1
1643142960000|2022-01-25 20:36:00|26.89|26.81|26.94|26.86|26.94|26.86|26.89|26.81|0
1643142970000|2022-01-25 20:36:10|26.96|26.88|27.01|26.93|27.01|26.93|26.96|26.88|0
1643142980000|2022-01-25 20:36:20|27.02|26.94|27.02|26.94|27.02|26.94|27.02|26.94|1
1643142990000|2022-01-25 20:36:30|27.04|26.96|27.07|26.99|27.07|26.99|27.02|26.94|1
1643143000000|2022-01-25 20:36:40|27.02|26.94|27.02|26.94|27.02|26.94|27.02|26.94|0
1643143020000|2022-01-25 20:37:00|27|26.92|26.92|26.84|27.02|26.94|26.92|26.84|3
1643143030000|2022-01-25 20:37:10|26.88|26.8|26.81|26.73|26.88|26.8|26.81|26.73|2
1643143040000|2022-01-25 20:37:20|26.79|26.71|26.76|26.68|26.79|26.71|26.74|26.66|4
1643143050000|2022-01-25 20:37:30|26.74|26.66|26.74|26.66|26.74|26.66|26.74|26.66|2
1643143060000|2022-01-25 20:37:40|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|0
1643143070000|2022-01-25 20:37:50|26.68|26.6|26.66|26.58|26.7|26.62|26.66|26.58|1
1643143080000|2022-01-25 20:38:00|||||||||2
1643143090000|2022-01-25 20:38:10|26.7|26.62|26.62|26.54|26.7|26.62|26.62|26.54|2
1643143100000|2022-01-25 20:38:20|26.6|26.52|26.6|26.52|26.62|26.54|26.58|26.5|9
1643143110000|2022-01-25 20:38:30|26.62|26.54|26.62|26.54|26.63|26.55|26.62|26.54|0
1643143120000|2022-01-25 20:38:40|26.63|26.55|26.65|26.57|26.7|26.62|26.63|26.55|7
1643143130000|2022-01-25 20:38:50|26.67|26.59|26.65|26.57|26.7|26.62|26.65|26.57|0
1643143140000|2022-01-25 20:39:00|26.67|26.59|26.69|26.61|26.7|26.62|26.63|26.55|1
1643143150000|2022-01-25 20:39:10|26.67|26.59|26.63|26.55|26.69|26.61|26.62|26.54|0
1643143160000|2022-01-25 20:39:20|26.62|26.54|26.57|26.49|26.62|26.54|26.57|26.49|1
1643143170000|2022-01-25 20:39:30|26.58|26.5|26.57|26.49|26.58|26.5|26.55|26.47|10
1643143180000|2022-01-25 20:39:40|26.58|26.5|26.63|26.55|26.63|26.55|26.57|26.49|0
1643143190000|2022-01-25 20:39:50|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|0
1643143200000|2022-01-25 20:40:00|26.56|26.48|26.53|26.45|26.56|26.48|26.53|26.45|4
1643143210000|2022-01-25 20:40:10|26.5|26.42|26.52|26.44|26.52|26.44|26.48|26.4|0
1643143220000|2022-01-25 20:40:20|26.48|26.4|26.43|26.35|26.48|26.4|26.43|26.35|0
1643143230000|2022-01-25 20:40:30|26.45|26.37|26.42|26.34|26.45|26.37|26.37|26.29|1
1643143240000|2022-01-25 20:40:40|26.43|26.35|26.43|26.35|26.43|26.35|26.43|26.35|0
1643143250000|2022-01-25 20:40:50|26.45|26.37|26.43|26.35|26.45|26.37|26.43|26.35|0
1643143260000|2022-01-25 20:41:00|26.46|26.38|26.43|26.35|26.46|26.38|26.43|26.35|0
1643143270000|2022-01-25 20:41:10|26.45|26.37|26.43|26.35|26.47|26.39|26.43|26.35|1
1643143280000|2022-01-25 20:41:20|26.45|26.37|26.39|26.31|26.47|26.39|26.39|26.31|0
1643143290000|2022-01-25 20:41:30|26.41|26.33|26.43|26.35|26.44|26.36|26.39|26.31|0
1643143300000|2022-01-25 20:41:40|26.44|26.36|26.55|26.47|26.55|26.47|26.44|26.36|0
1643143310000|2022-01-25 20:41:50|26.57|26.49|26.57|26.49|26.57|26.49|26.52|26.44|1
1643143320000|2022-01-25 20:42:00|26.58|26.5|26.57|26.49|26.6|26.52|26.57|26.49|1
1643143330000|2022-01-25 20:42:10|26.58|26.5|26.52|26.44|26.6|26.52|26.52|26.44|0
1643143340000|2022-01-25 20:42:20|26.54|26.46|26.56|26.48|26.57|26.49|26.52|26.44|0
1643143350000|2022-01-25 20:42:30|26.54|26.46|26.56|26.48|26.57|26.49|26.52|26.44|2
1643143360000|2022-01-25 20:42:40|26.57|26.49|26.47|26.39|26.57|26.49|26.47|26.39|1
1643143370000|2022-01-25 20:42:50|26.49|26.41|26.52|26.44|26.54|26.46|26.49|26.41|0
1643143380000|2022-01-25 20:43:00|26.53|26.45|26.62|26.54|26.62|26.54|26.53|26.45|0
1643143390000|2022-01-25 20:43:10|26.61|26.53|26.62|26.54|26.62|26.54|26.61|26.53|0
1643143400000|2022-01-25 20:43:20|26.61|26.53|26.63|26.55|26.63|26.55|26.6|26.52|0
1643143410000|2022-01-25 20:43:30|26.65|26.57|26.61|26.53|26.65|26.57|26.61|26.53|2
1643143420000|2022-01-25 20:43:40|26.6|26.52|26.55|26.47|26.6|26.52|26.51|26.43|1
1643143430000|2022-01-25 20:43:50|26.51|26.43|26.5|26.42|26.55|26.47|26.5|26.42|0
1643143440000|2022-01-25 20:44:00|26.47|26.39|26.5|26.42|26.5|26.42|26.47|26.39|10
1643143450000|2022-01-25 20:44:10|26.48|26.4|26.5|26.42|26.51|26.43|26.48|26.4|0
1643143460000|2022-01-25 20:44:20|26.51|26.43|26.57|26.49|26.57|26.49|26.51|26.43|1
1643143470000|2022-01-25 20:44:30|26.53|26.45|26.57|26.49|26.57|26.49|26.53|26.45|2
1643143490000|2022-01-25 20:44:50|26.55|26.47|26.55|26.47|26.55|26.47|26.52|26.44|0
1643143500000|2022-01-25 20:45:00|26.52|26.44|26.46|26.38|26.55|26.47|26.46|26.38|2
1643143510000|2022-01-25 20:45:10|26.43|26.35|26.5|26.42|26.51|26.43|26.41|26.33|0
1643143520000|2022-01-25 20:45:20|26.48|26.4|26.51|26.43|26.51|26.43|26.47|26.39|1
1643143530000|2022-01-25 20:45:30|26.5|26.42|26.47|26.39|26.5|26.42|26.47|26.39|33
1643143540000|2022-01-25 20:45:40|26.48|26.4|26.42|26.34|26.48|26.4|26.42|26.34|3
1643143550000|2022-01-25 20:45:50|26.43|26.35|26.46|26.38|26.46|26.38|26.42|26.34|9
1643143560000|2022-01-25 20:46:00|26.47|26.39|26.52|26.44|26.52|26.44|26.47|26.39|0
1643143570000|2022-01-25 20:46:10|26.5|26.42|26.51|26.43|26.51|26.43|26.47|26.39|0
1643143580000|2022-01-25 20:46:20|26.49|26.41|26.5|26.42|26.51|26.43|26.47|26.39|3
1643143590000|2022-01-25 20:46:30|26.51|26.43|26.55|26.47|26.55|26.47|26.51|26.43|0
1643143600000|2022-01-25 20:46:40|26.53|26.45|26.55|26.47|26.55|26.47|26.53|26.45|1
1643143610000|2022-01-25 20:46:50|26.53|26.45|26.51|26.43|26.55|26.47|26.48|26.4|0
1643143620000|2022-01-25 20:47:00|26.52|26.44|26.57|26.49|26.57|26.49|26.52|26.44|0
1643143630000|2022-01-25 20:47:10|26.56|26.48|26.57|26.49|26.57|26.49|26.56|26.48|0
1643143640000|2022-01-25 20:47:20|26.53|26.45|26.5|26.42|26.56|26.48|26.47|26.39|6
1643143650000|2022-01-25 20:47:30|26.48|26.4|26.5|26.42|26.55|26.47|26.48|26.4|2
1643143660000|2022-01-25 20:47:40|26.47|26.39|26.43|26.35|26.47|26.39|26.43|26.35|2
1643143670000|2022-01-25 20:47:50|26.42|26.34|26.38|26.3|26.42|26.34|26.38|26.3|14
1643143680000|2022-01-25 20:48:00|26.4|26.32|26.48|26.4|26.48|26.4|26.4|26.32|0
1643143690000|2022-01-25 20:48:10|26.46|26.38|26.47|26.39|26.47|26.39|26.43|26.35|0
1643143700000|2022-01-25 20:48:20|26.48|26.4|26.53|26.45|26.53|26.45|26.48|26.4|0
1643143710000|2022-01-25 20:48:30|26.55|26.47|26.57|26.49|26.57|26.49|26.55|26.47|7
1643143730000|2022-01-25 20:48:50|26.6|26.52|26.62|26.54|26.62|26.54|26.58|26.5|12
1643143740000|2022-01-25 20:49:00|26.64|26.56|26.68|26.6|26.68|26.6|26.64|26.56|0
1643143750000|2022-01-25 20:49:10|26.7|26.62|26.72|26.64|26.72|26.64|26.7|26.62|4
1643143760000|2022-01-25 20:49:20|26.7|26.62|26.62|26.54|26.71|26.63|26.62|26.54|1
1643143770000|2022-01-25 20:49:30|26.64|26.56|26.7|26.62|26.7|26.62|26.62|26.54|0
1643143780000|2022-01-25 20:49:40|26.72|26.64|26.63|26.55|26.72|26.64|26.63|26.55|2
1643143790000|2022-01-25 20:49:50|26.65|26.57|26.63|26.55|26.67|26.59|26.63|26.55|0
1643143800000|2022-01-25 20:50:00|26.67|26.59|26.77|26.69|26.8|26.72|26.67|26.59|1
1643143810000|2022-01-25 20:50:10|26.79|26.71|26.78|26.7|26.8|26.72|26.76|26.68|0
1643143820000|2022-01-25 20:50:20|26.82|26.74|26.85|26.77|26.85|26.77|26.82|26.74|2
1643143830000|2022-01-25 20:50:30|26.83|26.75|26.78|26.7|26.85|26.77|26.77|26.69|0
1643143840000|2022-01-25 20:50:40|26.77|26.69|26.74|26.66|26.78|26.7|26.74|26.66|0
1643143850000|2022-01-25 20:50:50|26.76|26.68|26.76|26.68|26.78|26.7|26.74|26.66|0
1643143860000|2022-01-25 20:51:00|26.74|26.66|26.79|26.71|26.8|26.72|26.74|26.66|0
1643143870000|2022-01-25 20:51:10|26.81|26.73|26.82|26.74|26.82|26.74|26.79|26.71|0
1643143880000|2022-01-25 20:51:20|26.83|26.75|26.82|26.74|26.85|26.77|26.82|26.74|0
1643143890000|2022-01-25 20:51:30|26.81|26.73|26.77|26.69|26.82|26.74|26.77|26.69|1
1643143900000|2022-01-25 20:51:40|26.79|26.71|26.8|26.72|26.8|26.72|26.77|26.69|0
1643143910000|2022-01-25 20:51:50|26.79|26.71|26.8|26.72|26.8|26.72|26.79|26.71|0
1643143920000|2022-01-25 20:52:00|26.82|26.74|26.83|26.75|26.83|26.75|26.82|26.74|13
1643143930000|2022-01-25 20:52:10|26.82|26.74|26.85|26.77|26.85|26.77|26.82|26.74|0
1643143940000|2022-01-25 20:52:20|26.83|26.75|26.9|26.82|26.92|26.84|26.83|26.75|1
1643143950000|2022-01-25 20:52:30|26.88|26.8|26.87|26.79|26.9|26.82|26.87|26.79|0
1643143960000|2022-01-25 20:52:40|26.88|26.8|26.86|26.78|26.88|26.8|26.86|26.78|1
1643143970000|2022-01-25 20:52:50|26.9|26.82|26.91|26.83|26.93|26.85|26.9|26.82|0
1643143980000|2022-01-25 20:53:00|26.89|26.81|26.93|26.85|26.95|26.87|26.87|26.79|1
1643143990000|2022-01-25 20:53:10|26.95|26.87|26.97|26.89|26.97|26.89|26.93|26.85|0
1643144000000|2022-01-25 20:53:20|26.95|26.87|26.97|26.89|26.97|26.89|26.95|26.87|1
1643144010000|2022-01-25 20:53:30|27.01|26.93|26.96|26.88|27.01|26.93|26.96|26.88|8
1643144020000|2022-01-25 20:53:40|26.97|26.89|27.01|26.93|27.01|26.93|26.97|26.89|0
1643144030000|2022-01-25 20:53:50|26.99|26.91|26.97|26.89|26.99|26.91|26.95|26.87|3
1643144040000|2022-01-25 20:54:00|26.96|26.88|26.86|26.78|26.96|26.88|26.86|26.78|18
1643144050000|2022-01-25 20:54:10|26.88|26.8|26.88|26.8|26.89|26.81|26.86|26.78|0
1643144060000|2022-01-25 20:54:20|26.86|26.78|26.91|26.83|26.91|26.83|26.86|26.78|2
1643144070000|2022-01-25 20:54:30|26.89|26.81|26.92|26.84|26.96|26.88|26.89|26.81|5
1643144080000|2022-01-25 20:54:40|26.94|26.86|27.03|26.95|27.03|26.95|26.94|26.86|0
1643144090000|2022-01-25 20:54:50|27.04|26.96|26.99|26.91|27.04|26.96|26.99|26.91|1
1643144100000|2022-01-25 20:55:00|27.01|26.93|26.94|26.86|27.01|26.93|26.94|26.86|1
1643144110000|2022-01-25 20:55:10|26.95|26.87|27.03|26.95|27.03|26.95|26.93|26.85|1
1643144120000|2022-01-25 20:55:20|27.02|26.94|26.93|26.85|27.02|26.94|26.93|26.85|3
1643144130000|2022-01-25 20:55:30|26.91|26.83|26.86|26.78|26.93|26.85|26.86|26.78|7
1643144140000|2022-01-25 20:55:40|26.85|26.77|26.77|26.69|26.85|26.77|26.75|26.67|26
1643144150000|2022-01-25 20:55:50|26.76|26.68|26.71|26.63|26.77|26.69|26.71|26.63|7
1643144160000|2022-01-25 20:56:00|26.68|26.6|26.73|26.65|26.73|26.65|26.68|26.6|7
1643144170000|2022-01-25 20:56:10|26.75|26.67|26.76|26.68|26.76|26.68|26.75|26.67|2
1643144180000|2022-01-25 20:56:20|||||||||3
1643144190000|2022-01-25 20:56:30|26.75|26.67|26.71|26.63|26.75|26.67|26.71|26.63|5
1643144200000|2022-01-25 20:56:40|26.75|26.67|26.71|26.63|26.75|26.67|26.71|26.63|8
1643144210000|2022-01-25 20:56:50|26.67|26.59|26.67|26.59|26.67|26.59|26.67|26.59|5
1643144220000|2022-01-25 20:57:00|26.69|26.61|26.69|26.61|26.71|26.63|26.69|26.61|1
1643144230000|2022-01-25 20:57:10|26.71|26.63|26.76|26.68|26.76|26.68|26.71|26.63|0
1643144240000|2022-01-25 20:57:20|26.72|26.64|26.74|26.66|26.74|26.66|26.72|26.64|7
1643144250000|2022-01-25 20:57:30|26.72|26.64|26.68|26.6|26.72|26.64|26.67|26.59|5
1643144260000|2022-01-25 20:57:40|26.64|26.56|26.73|26.48|26.73|26.56|26.64|26.48|12
1643144320000|2022-01-25 20:58:40|26.72|26.47|26.73|26.48|26.73|26.48|26.72|26.47|0
1643144340000|2022-01-25 20:59:00|26.67|26.59|26.71|26.63|26.72|26.64|26.67|26.59|5
1643144350000|2022-01-25 20:59:10|26.72|26.64|26.72|26.64|26.72|26.64|26.72|26.64|2
1643144360000|2022-01-25 20:59:20|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|0
1643144370000|2022-01-25 20:59:30|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|1
1643144380000|2022-01-25 20:59:40|26.7|26.62|26.7|26.62|26.71|26.63|26.7|26.62|0
1643144390000|2022-01-25 20:59:50|26.64|26.56|26.67|26.42|26.68|26.56|26.62|26.37|4
1643156100000|2022-01-26 00:15:00|26.4|26.1|26.4|26.1|26.42|26.12|26.4|26.1|0
1643156110000|2022-01-26 00:15:10|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|0
1643156120000|2022-01-26 00:15:20|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|0
1643156130000|2022-01-26 00:15:30|26.39|26.09|26.57|26.27|26.58|26.28|26.39|26.09|0
1643156140000|2022-01-26 00:15:40|26.58|26.28|26.57|26.27|26.58|26.28|26.57|26.27|0
1643156150000|2022-01-26 00:15:50|26.58|26.28|26.58|26.28|26.58|26.28|26.58|26.28|0
1643156170000|2022-01-26 00:16:10|26.6|26.3|26.62|26.32|26.62|26.32|26.6|26.3|0
1643156180000|2022-01-26 00:16:20|26.6|26.3|26.6|26.3|26.6|26.3|26.6|26.3|0
1643156190000|2022-01-26 00:16:30|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|0
1643156210000|2022-01-26 00:16:50|26.6|26.3|26.62|26.32|26.62|26.32|26.6|26.3|0
1643156220000|2022-01-26 00:17:00|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|0
1643156230000|2022-01-26 00:17:10|26.65|26.35|26.64|26.34|26.65|26.35|26.64|26.34|0
1643156270000|2022-01-26 00:17:50|26.65|26.35|26.65|26.35|26.65|26.35|26.64|26.34|0
1643156280000|2022-01-26 00:18:00|26.64|26.34|26.65|26.35|26.65|26.35|26.64|26.34|0
1643156290000|2022-01-26 00:18:10|26.67|26.37|26.65|26.35|26.67|26.37|26.65|26.35|0
1643156300000|2022-01-26 00:18:20|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|0
1643156310000|2022-01-26 00:18:30|26.65|26.35|26.67|26.37|26.67|26.37|26.65|26.35|0
1643156320000|2022-01-26 00:18:40|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|0
1643156330000|2022-01-26 00:18:50|26.67|26.37|26.67|26.37|26.67|26.37|26.65|26.35|0
1643156340000|2022-01-26 00:19:00|26.65|26.35|26.65|26.35|26.67|26.37|26.65|26.35|0
1643156370000|2022-01-26 00:19:30|26.67|26.37|26.65|26.35|26.67|26.37|26.65|26.35|0
1643156380000|2022-01-26 00:19:40|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|0
1643156390000|2022-01-26 00:19:50|26.69|26.39|26.69|26.39|26.69|26.39|26.67|26.37|0
1643156700000|2022-01-26 00:25:00|26.67|26.37|26.64|26.34|26.67|26.37|26.64|26.34|0
1643156720000|2022-01-26 00:25:20|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|0
1643156900000|2022-01-26 00:28:20|26.65|26.35|26.68|26.38|26.68|26.38|26.65|26.35|0
1643156920000|2022-01-26 00:28:40|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|0
1643156980000|2022-01-26 00:29:40|26.68|26.38|26.68|26.38|26.68|26.38|26.68|26.38|0
1643157000000|2022-01-26 00:30:00|26.7|26.4|26.74|26.44|26.74|26.44|26.7|26.4|0
1643157040000|2022-01-26 00:30:40|26.72|26.42|26.7|26.4|26.72|26.42|26.7|26.4|0
1643157120000|2022-01-26 00:32:00|26.69|26.39|26.68|26.38|26.69|26.39|26.68|26.38|0
1643157170000|2022-01-26 00:32:50|26.64|26.34|26.63|26.33|26.64|26.34|26.63|26.33|0
1643157320000|2022-01-26 00:35:20|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|0
1643157360000|2022-01-26 00:36:00|26.57|26.27|26.55|26.25|26.57|26.27|26.55|26.25|0
1643157480000|2022-01-26 00:38:00|26.59|26.29|26.6|26.3|26.6|26.3|26.59|26.29|0
1643157820000|2022-01-26 00:43:40|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|0
1643158640000|2022-01-26 00:57:20|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|0
1643158650000|2022-01-26 00:57:30|26.69|26.39|26.75|26.45|26.75|26.45|26.69|26.39|0
1643158690000|2022-01-26 00:58:10|26.77|26.47|26.78|26.48|26.78|26.48|26.77|26.47|0
1643158730000|2022-01-26 00:58:50|26.8|26.5|26.83|26.53|26.83|26.53|26.8|26.5|0
1643158770000|2022-01-26 00:59:30|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|0
1643158800000|2022-01-26 01:00:00|26.82|26.52|26.84|26.54|26.84|26.54|26.82|26.52|0
1643158810000|2022-01-26 01:00:10|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|0
1643158860000|2022-01-26 01:01:00|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|0
1643158870000|2022-01-26 01:01:10|26.82|26.52|26.84|26.54|26.85|26.55|26.82|26.52|0
1643158880000|2022-01-26 01:01:20|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|0
1643158910000|2022-01-26 01:01:50|26.88|26.58|26.91|26.61|26.93|26.63|26.88|26.58|0
1643158920000|2022-01-26 01:02:00|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|0
1643158930000|2022-01-26 01:02:10|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|0
1643158980000|2022-01-26 01:03:00|26.85|26.55|26.83|26.53|26.85|26.55|26.83|26.53|0
1643158990000|2022-01-26 01:03:10|26.85|26.55|26.85|26.55|26.85|26.55|26.83|26.53|0
1643159000000|2022-01-26 01:03:20|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|0
1643159080000|2022-01-26 01:04:40|26.8|26.5|26.79|26.49|26.8|26.5|26.79|26.49|0
1643159100000|2022-01-26 01:05:00|26.75|26.45|26.69|26.39|26.75|26.45|26.69|26.39|0
1643159110000|2022-01-26 01:05:10|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|0
1643159120000|2022-01-26 01:05:20|26.68|26.38|26.66|26.36|26.68|26.38|26.66|26.36|0
1643159130000|2022-01-26 01:05:30|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|0
1643159140000|2022-01-26 01:05:40|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|0
1643159160000|2022-01-26 01:06:00|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|0
1643159170000|2022-01-26 01:06:10|26.66|26.36|26.67|26.37|26.67|26.37|26.66|26.36|0
1643159190000|2022-01-26 01:06:30|26.66|26.36|26.67|26.37|26.67|26.37|26.66|26.36|0
1643159200000|2022-01-26 01:06:40|26.68|26.38|26.68|26.38|26.68|26.38|26.68|26.38|0
1643159290000|2022-01-26 01:08:10|26.67|26.37|26.67|26.37|26.67|26.37|26.66|26.36|0
1643159300000|2022-01-26 01:08:20|26.68|26.38|26.68|26.38|26.68|26.38|26.68|26.38|0
1643159340000|2022-01-26 01:09:00|26.69|26.39|26.68|26.38|26.69|26.39|26.68|26.38|0
1643159350000|2022-01-26 01:09:10|26.69|26.39|26.69|26.39|26.69|26.39|26.69|26.39|0
1643159420000|2022-01-26 01:10:20|26.68|26.38|26.69|26.39|26.69|26.39|26.68|26.38|0
1643159430000|2022-01-26 01:10:30|26.68|26.38|26.69|26.39|26.69|26.39|26.68|26.38|0
1643159530000|2022-01-26 01:12:10|26.71|26.41|26.86|26.56|26.86|26.56|26.71|26.41|0
1643159540000|2022-01-26 01:12:20|26.88|26.58|26.9|26.6|26.9|26.6|26.88|26.58|0
1643159550000|2022-01-26 01:12:30|26.89|26.59|26.85|26.55|26.89|26.59|26.84|26.54|0
1643159560000|2022-01-26 01:12:40|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|0
1643159580000|2022-01-26 01:13:00|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|0
1643159600000|2022-01-26 01:13:20|26.86|26.56|26.91|26.61|26.93|26.63|26.86|26.56|0
1643159640000|2022-01-26 01:14:00|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|0
1643159650000|2022-01-26 01:14:10|26.88|26.58|26.91|26.61|26.91|26.61|26.88|26.58|0
1643159660000|2022-01-26 01:14:20|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|0
1643159680000|2022-01-26 01:14:40|26.9|26.6|26.91|26.61|26.91|26.61|26.89|26.59|0
1643159690000|2022-01-26 01:14:50|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|0
1643159720000|2022-01-26 01:15:20|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|0
1643159740000|2022-01-26 01:15:40|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|0
1643159750000|2022-01-26 01:15:50|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|0
1643159760000|2022-01-26 01:16:00|26.88|26.58|26.88|26.58|26.9|26.6|26.88|26.58|0
1643159770000|2022-01-26 01:16:10|26.87|26.57|26.79|26.49|26.87|26.57|26.79|26.49|0
1643159790000|2022-01-26 01:16:30|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|0
1643159800000|2022-01-26 01:16:40|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|0
1643159840000|2022-01-26 01:17:20|26.84|26.54|26.88|26.58|26.88|26.58|26.84|26.54|0
1643159850000|2022-01-26 01:17:30|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|0
1643159860000|2022-01-26 01:17:40|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|0
1643159870000|2022-01-26 01:17:50|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|0
1643159890000|2022-01-26 01:18:10|26.88|26.58|26.9|26.6|26.9|26.6|26.88|26.58|0
1643159920000|2022-01-26 01:18:40|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|0
1643159930000|2022-01-26 01:18:50|26.9|26.6|26.9|26.6|26.9|26.6|26.89|26.59|0
1643159950000|2022-01-26 01:19:10|26.91|26.61|26.91|26.61|26.91|26.61|26.9|26.6|0
1643159980000|2022-01-26 01:19:40|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|0
1643159990000|2022-01-26 01:19:50|26.88|26.58|26.86|26.56|26.88|26.58|26.84|26.54|0
1643160000000|2022-01-26 01:20:00|26.84|26.54|26.84|26.54|26.84|26.54|26.84|26.54|0
1643160070000|2022-01-26 01:21:10|26.86|26.56|26.84|26.54|26.86|26.56|26.84|26.54|0
1643160080000|2022-01-26 01:21:20|26.82|26.52|26.8|26.5|26.82|26.52|26.8|26.5|0
1643160090000|2022-01-26 01:21:30|26.81|26.51|26.81|26.51|26.81|26.51|26.8|26.5|0
1643160110000|2022-01-26 01:21:50|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|0
1643160120000|2022-01-26 01:22:00|26.8|26.5|26.8|26.5|26.8|26.5|26.8|26.5|0
1643160140000|2022-01-26 01:22:20|26.78|26.48|26.74|26.44|26.78|26.48|26.74|26.44|0
1643160150000|2022-01-26 01:22:30|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|0
1643160180000|2022-01-26 01:23:00|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|0
1643160190000|2022-01-26 01:23:10|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|0
1643160200000|2022-01-26 01:23:20|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|0
1643160210000|2022-01-26 01:23:30|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|0
1643160220000|2022-01-26 01:23:40|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|0
1643160230000|2022-01-26 01:23:50|26.75|26.45|26.7|26.4|26.75|26.45|26.69|26.39|0
1643160270000|2022-01-26 01:24:30|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|0
1643160290000|2022-01-26 01:24:50|26.71|26.41|26.7|26.4|26.72|26.42|26.68|26.38|0
1643160300000|2022-01-26 01:25:00|26.72|26.42|26.73|26.43|26.73|26.43|26.72|26.42|0
1643160310000|2022-01-26 01:25:10|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|0
1643160320000|2022-01-26 01:25:20|26.7|26.4|26.72|26.42|26.72|26.42|26.7|26.4|0
1643160340000|2022-01-26 01:25:40|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|0
1643160360000|2022-01-26 01:26:00|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|0
1643160390000|2022-01-26 01:26:30|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|0
1643160460000|2022-01-26 01:27:40|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|0
1643160570000|2022-01-26 01:29:30|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|0
1643160580000|2022-01-26 01:29:40|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|0
1643160590000|2022-01-26 01:29:50|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|0
1643160620000|2022-01-26 01:30:20|26.72|26.42|26.78|26.48|26.78|26.48|26.72|26.42|0
1643160630000|2022-01-26 01:30:30|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|0
1643160640000|2022-01-26 01:30:40|26.74|26.44|26.76|26.46|26.76|26.46|26.74|26.44|0
1643160650000|2022-01-26 01:30:50|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|0
1643160660000|2022-01-26 01:31:00|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|0
1643160670000|2022-01-26 01:31:10|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|0
1643160690000|2022-01-26 01:31:30|26.76|26.46|26.74|26.44|26.76|26.46|26.74|26.44|0
1643160720000|2022-01-26 01:32:00|26.76|26.46|26.83|26.53|26.83|26.53|26.76|26.46|0
1643160730000|2022-01-26 01:32:10|26.85|26.55|26.83|26.53|26.85|26.55|26.83|26.53|0
1643160740000|2022-01-26 01:32:20|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|0
1643160750000|2022-01-26 01:32:30|26.86|26.56|26.84|26.54|26.86|26.56|26.84|26.54|0
1643160780000|2022-01-26 01:33:00|26.82|26.52|26.8|26.5|26.82|26.52|26.8|26.5|0
1643160820000|2022-01-26 01:33:40|26.81|26.51|26.8|26.5|26.83|26.53|26.8|26.5|0
1643160850000|2022-01-26 01:34:10|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|0
1643160880000|2022-01-26 01:34:40|26.76|26.46|26.73|26.43|26.76|26.46|26.73|26.43|0
1643160890000|2022-01-26 01:34:50|26.69|26.39|26.7|26.4|26.7|26.4|26.68|26.38|0
1643160900000|2022-01-26 01:35:00|26.72|26.42|26.73|26.43|26.73|26.43|26.72|26.42|0
1643160910000|2022-01-26 01:35:10|26.74|26.44|26.78|26.48|26.78|26.48|26.74|26.44|0
1643160970000|2022-01-26 01:36:10|26.79|26.49|26.88|26.58|26.88|26.58|26.79|26.49|0
1643160980000|2022-01-26 01:36:20|26.87|26.57|26.84|26.54|26.87|26.57|26.84|26.54|0
1643161000000|2022-01-26 01:36:40|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|0
1643161010000|2022-01-26 01:36:50|26.84|26.54|26.84|26.54|26.84|26.54|26.84|26.54|0
1643161040000|2022-01-26 01:37:20|26.8|26.5|26.8|26.5|26.8|26.5|26.8|26.5|0
1643161050000|2022-01-26 01:37:30|26.78|26.48|26.76|26.46|26.78|26.48|26.74|26.44|0
1643161070000|2022-01-26 01:37:50|26.74|26.44|26.7|26.4|26.74|26.44|26.7|26.4|0
1643161080000|2022-01-26 01:38:00|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|0
1643161090000|2022-01-26 01:38:10|26.68|26.38|26.68|26.38|26.68|26.38|26.68|26.38|0
1643161110000|2022-01-26 01:38:30|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|0
1643161140000|2022-01-26 01:39:00|26.68|26.38|26.68|26.38|26.68|26.38|26.68|26.38|0
1643161150000|2022-01-26 01:39:10|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|0
1643161190000|2022-01-26 01:39:50|26.68|26.38|26.67|26.37|26.68|26.38|26.67|26.37|0
1643161240000|2022-01-26 01:40:40|26.68|26.38|26.68|26.38|26.68|26.38|26.68|26.38|0
1643161250000|2022-01-26 01:40:50|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|0
1643161290000|2022-01-26 01:41:30|26.68|26.38|26.68|26.38|26.68|26.38|26.68|26.38|0
1643161320000|2022-01-26 01:42:00|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|0
1643161330000|2022-01-26 01:42:10|26.68|26.38|26.68|26.38|26.68|26.38|26.68|26.38|0
1643161390000|2022-01-26 01:43:10|26.69|26.39|26.74|26.44|26.76|26.46|26.69|26.39|0
1643161430000|2022-01-26 01:43:50|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|0
1643161440000|2022-01-26 01:44:00|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|0
1643161460000|2022-01-26 01:44:20|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|0
1643161470000|2022-01-26 01:44:30|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|0
1643161480000|2022-01-26 01:44:40|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|0
1643161510000|2022-01-26 01:45:10|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|0
1643161530000|2022-01-26 01:45:30|26.72|26.42|26.7|26.4|26.72|26.42|26.7|26.4|0
1643161570000|2022-01-26 01:46:10|26.68|26.38|26.68|26.38|26.68|26.38|26.68|26.38|0
1643161580000|2022-01-26 01:46:20|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|0
1643161590000|2022-01-26 01:46:30|26.68|26.38|26.67|26.37|26.68|26.38|26.65|26.35|0
1643161690000|2022-01-26 01:48:10|26.64|26.34|26.62|26.32|26.64|26.34|26.62|26.32|0
1643161720000|2022-01-26 01:48:40|26.64|26.34|26.65|26.35|26.65|26.35|26.64|26.34|0
1643161920000|2022-01-26 01:52:00|26.64|26.34|26.65|26.35|26.65|26.35|26.64|26.34|0
1643161930000|2022-01-26 01:52:10|26.67|26.37|26.7|26.4|26.7|26.4|26.67|26.37|0
1643161970000|2022-01-26 01:52:50|26.68|26.38|26.67|26.37|26.68|26.38|26.67|26.37|0
1643161980000|2022-01-26 01:53:00|26.68|26.38|26.68|26.38|26.68|26.38|26.68|26.38|0
1643162000000|2022-01-26 01:53:20|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|0
1643162010000|2022-01-26 01:53:30|26.68|26.38|26.68|26.38|26.68|26.38|26.68|26.38|0
1643162050000|2022-01-26 01:54:10|26.69|26.39|26.69|26.39|26.69|26.39|26.69|26.39|0
1643162060000|2022-01-26 01:54:20|26.71|26.41|26.71|26.41|26.71|26.41|26.71|26.41|0
1643162080000|2022-01-26 01:54:40|26.69|26.39|26.69|26.39|26.69|26.39|26.69|26.39|0
1643162090000|2022-01-26 01:54:50|26.68|26.38|26.68|26.38|26.68|26.38|26.68|26.38|0
1643162100000|2022-01-26 01:55:00|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|0
1643162220000|2022-01-26 01:57:00|26.63|26.33|26.62|26.32|26.63|26.33|26.62|26.32|0
1643162230000|2022-01-26 01:57:10|26.6|26.3|26.58|26.28|26.6|26.3|26.58|26.28|0
1643162240000|2022-01-26 01:57:20|26.57|26.27|26.52|26.22|26.57|26.27|26.52|26.22|0
1643162250000|2022-01-26 01:57:30|26.54|26.24|26.52|26.22|26.54|26.24|26.52|26.22|0
1643162300000|2022-01-26 01:58:20|26.51|26.21|26.52|26.22|26.52|26.22|26.49|26.19|0
1643162370000|2022-01-26 01:59:30|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|0
1643162380000|2022-01-26 01:59:40|26.52|26.22|26.52|26.22|26.54|26.24|26.52|26.22|0
1643162390000|2022-01-26 01:59:50|26.54|26.24|26.52|26.22|26.54|26.24|26.52|26.22|0
1643162400000|2022-01-26 02:00:00|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|0
1643162410000|2022-01-26 02:00:10|26.52|26.22|26.54|26.24|26.54|26.24|26.52|26.22|0
1643162430000|2022-01-26 02:00:30|26.52|26.22|26.52|26.22|26.52|26.22|26.52|26.22|0
1643162490000|2022-01-26 02:01:30|26.5|26.2|26.46|26.16|26.5|26.2|26.46|26.16|0
1643162500000|2022-01-26 02:01:40|26.48|26.18|26.48|26.18|26.5|26.2|26.48|26.18|0
1643162510000|2022-01-26 02:01:50|26.5|26.2|26.5|26.2|26.51|26.21|26.5|26.2|0
1643162520000|2022-01-26 02:02:00|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|0
1643162550000|2022-01-26 02:02:30|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|0
1643162570000|2022-01-26 02:02:50|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|0
1643162580000|2022-01-26 02:03:00|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|0
1643162590000|2022-01-26 02:03:10|26.51|26.21|26.5|26.2|26.51|26.21|26.48|26.18|0
1643162600000|2022-01-26 02:03:20|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|0
1643162650000|2022-01-26 02:04:10|26.51|26.21|26.51|26.21|26.51|26.21|26.48|26.18|0
1643162660000|2022-01-26 02:04:20|26.48|26.18|26.48|26.18|26.5|26.2|26.48|26.18|0
1643162680000|2022-01-26 02:04:40|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|0
1643162700000|2022-01-26 02:05:00|26.5|26.2|26.5|26.2|26.5|26.2|26.48|26.18|0
1643162710000|2022-01-26 02:05:10|26.48|26.18|26.5|26.2|26.5|26.2|26.48|26.18|0
1643162730000|2022-01-26 02:05:30|26.48|26.18|26.48|26.18|26.5|26.2|26.48|26.18|0
1643162740000|2022-01-26 02:05:40|26.5|26.2|26.48|26.18|26.5|26.2|26.48|26.18|0
1643162760000|2022-01-26 02:06:00|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|0
1643162770000|2022-01-26 02:06:10|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|0
1643162860000|2022-01-26 02:07:40|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|0
1643162870000|2022-01-26 02:07:50|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|0
1643162880000|2022-01-26 02:08:00|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|0
1643162900000|2022-01-26 02:08:20|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|0
1643162920000|2022-01-26 02:08:40|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|0
1643162930000|2022-01-26 02:08:50|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|0
1643162940000|2022-01-26 02:09:00|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|0
1643162950000|2022-01-26 02:09:10|26.44|26.14|26.44|26.14|26.46|26.16|26.44|26.14|0
1643162960000|2022-01-26 02:09:20|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|0
1643162990000|2022-01-26 02:09:50|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|0
1643163000000|2022-01-26 02:10:00|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|0
1643163030000|2022-01-26 02:10:30|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|0
1643163090000|2022-01-26 02:11:30|26.46|26.16|26.44|26.14|26.46|26.16|26.44|26.14|0
1643163210000|2022-01-26 02:13:30|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|0
1643163220000|2022-01-26 02:13:40|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|0
1643163240000|2022-01-26 02:14:00|26.46|26.16|26.44|26.14|26.46|26.16|26.44|26.14|0
1643163250000|2022-01-26 02:14:10|26.46|26.16|26.44|26.14|26.46|26.16|26.44|26.14|0
1643163280000|2022-01-26 02:14:40|26.46|26.16|26.44|26.14|26.46|26.16|26.44|26.14|0
1643163330000|2022-01-26 02:15:30|26.46|26.16|26.44|26.14|26.46|26.16|26.44|26.14|0
1643163360000|2022-01-26 02:16:00|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|0
1643163430000|2022-01-26 02:17:10|26.48|26.18|26.46|26.16|26.49|26.19|26.46|26.16|0
1643163460000|2022-01-26 02:17:40|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|0
1643163500000|2022-01-26 02:18:20|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|0
1643163510000|2022-01-26 02:18:30|26.45|26.15|26.45|26.15|26.46|26.16|26.45|26.15|0
1643163540000|2022-01-26 02:19:00|26.44|26.14|26.42|26.12|26.44|26.14|26.4|26.1|0
1643163600000|2022-01-26 02:20:00|26.4|26.1|26.42|26.12|26.42|26.12|26.4|26.1|0
1643163710000|2022-01-26 02:21:50|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|0
1643163770000|2022-01-26 02:22:50|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|0
1643163830000|2022-01-26 02:23:50|26.4|26.1|26.37|26.07|26.4|26.1|26.37|26.07|0
1643163840000|2022-01-26 02:24:00|26.35|26.05|26.32|26.02|26.35|26.05|26.32|26.02|0
1643163860000|2022-01-26 02:24:20|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|0
1643163880000|2022-01-26 02:24:40|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|0
1643163910000|2022-01-26 02:25:10|26.37|26.07|26.43|26.13|26.43|26.13|26.37|26.07|0
1643163930000|2022-01-26 02:25:30|26.44|26.14|26.43|26.13|26.46|26.16|26.43|26.13|0
1643163970000|2022-01-26 02:26:10|26.45|26.15|26.43|26.13|26.45|26.15|26.43|26.13|0
1643163980000|2022-01-26 02:26:20|26.44|26.14|26.44|26.14|26.46|26.16|26.44|26.14|0
1643163990000|2022-01-26 02:26:30|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|0
1643164100000|2022-01-26 02:28:20|26.45|26.15|26.43|26.13|26.45|26.15|26.43|26.13|0
1643164160000|2022-01-26 02:29:20|26.45|26.15|26.43|26.13|26.45|26.15|26.43|26.13|0
1643164170000|2022-01-26 02:29:30|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|0
1643164200000|2022-01-26 02:30:00|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|0
1643164210000|2022-01-26 02:30:10|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|0
1643164440000|2022-01-26 02:34:00|26.43|26.13|26.41|26.11|26.43|26.13|26.41|26.11|0
1643164510000|2022-01-26 02:35:10|26.43|26.13|26.41|26.11|26.43|26.13|26.41|26.11|0
1643164520000|2022-01-26 02:35:20|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|0
1643164530000|2022-01-26 02:35:30|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|0
1643164550000|2022-01-26 02:35:50|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|0
1643164560000|2022-01-26 02:36:00|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|0
1643164570000|2022-01-26 02:36:10|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|0
1643164600000|2022-01-26 02:36:40|26.44|26.14|26.47|26.17|26.5|26.2|26.44|26.14|0
1643164620000|2022-01-26 02:37:00|26.49|26.19|26.47|26.17|26.49|26.19|26.47|26.17|0
1643164660000|2022-01-26 02:37:40|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|0
1643164670000|2022-01-26 02:37:50|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|0
1643164770000|2022-01-26 02:39:30|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|0
1643164780000|2022-01-26 02:39:40|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|0
1643164790000|2022-01-26 02:39:50|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|0
1643164800000|2022-01-26 02:40:00|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|0
1643164850000|2022-01-26 02:40:50|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|0
1643164860000|2022-01-26 02:41:00|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|0
1643164870000|2022-01-26 02:41:10|26.49|26.19|26.51|26.21|26.51|26.21|26.49|26.19|0
1643165250000|2022-01-26 02:47:30|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|0
1643165340000|2022-01-26 02:49:00|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|0
1643165390000|2022-01-26 02:49:50|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|0
1643165430000|2022-01-26 02:50:30|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|0
1643165440000|2022-01-26 02:50:40|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|0
1643165450000|2022-01-26 02:50:50|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|0
1643165490000|2022-01-26 02:51:30|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|0
1643165500000|2022-01-26 02:51:40|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|0
1643165520000|2022-01-26 02:52:00|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|0
1643165530000|2022-01-26 02:52:10|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|0
1643165540000|2022-01-26 02:52:20|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|0
1643165630000|2022-01-26 02:53:50|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|0
1643165640000|2022-01-26 02:54:00|26.5|26.2|26.5|26.2|26.51|26.21|26.5|26.2|0
1643165660000|2022-01-26 02:54:20|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|0
1643165680000|2022-01-26 02:54:40|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|0
1643165730000|2022-01-26 02:55:30|26.51|26.21|26.5|26.2|26.51|26.21|26.5|26.2|0
1643165740000|2022-01-26 02:55:40|26.51|26.21|26.51|26.21|26.51|26.21|26.5|26.2|0
1643165800000|2022-01-26 02:56:40|26.52|26.22|26.53|26.23|26.53|26.23|26.52|26.22|0
1643165890000|2022-01-26 02:58:10|26.59|26.29|26.57|26.27|26.59|26.29|26.57|26.27|0
1643165910000|2022-01-26 02:58:30|26.59|26.29|26.57|26.27|26.59|26.29|26.57|26.27|0
1643165920000|2022-01-26 02:58:40|26.59|26.29|26.59|26.29|26.59|26.29|26.59|26.29|0
1643165950000|2022-01-26 02:59:10|26.61|26.31|26.64|26.34|26.64|26.34|26.61|26.31|0
1643165960000|2022-01-26 02:59:20|26.63|26.33|26.61|26.31|26.63|26.33|26.61|26.31|0
1643166000000|2022-01-26 03:00:00|26.57|26.27|26.57|26.27|26.57|26.27|26.57|26.27|0
1643166010000|2022-01-26 03:00:10|26.59|26.29|26.59|26.29|26.59|26.29|26.59|26.29|0
1643166060000|2022-01-26 03:01:00|26.58|26.28|26.59|26.29|26.59|26.29|26.57|26.27|0
1643166070000|2022-01-26 03:01:10|26.57|26.27|26.57|26.27|26.57|26.27|26.57|26.27|0
1643166080000|2022-01-26 03:01:20|26.58|26.28|26.57|26.27|26.58|26.28|26.57|26.27|0
1643166090000|2022-01-26 03:01:30|26.59|26.29|26.59|26.29|26.59|26.29|26.59|26.29|0
1643166100000|2022-01-26 03:01:40|26.58|26.28|26.58|26.28|26.58|26.28|26.58|26.28|0
1643166120000|2022-01-26 03:02:00|26.59|26.29|26.59|26.29|26.59|26.29|26.59|26.29|0
1643166130000|2022-01-26 03:02:10|26.58|26.28|26.58|26.28|26.58|26.28|26.58|26.28|0
1643166140000|2022-01-26 03:02:20|26.57|26.27|26.57|26.27|26.57|26.27|26.57|26.27|0
1643166160000|2022-01-26 03:02:40|26.55|26.25|26.53|26.23|26.55|26.25|26.53|26.23|0
1643166220000|2022-01-26 03:03:40|26.51|26.21|26.53|26.23|26.53|26.23|26.5|26.2|0
1643166230000|2022-01-26 03:03:50|26.55|26.25|26.55|26.25|26.55|26.25|26.55|26.25|0
1643166240000|2022-01-26 03:04:00|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|0
1643166280000|2022-01-26 03:04:40|26.55|26.25|26.53|26.23|26.55|26.25|26.53|26.23|0
1643166360000|2022-01-26 03:06:00|26.51|26.21|26.53|26.23|26.53|26.23|26.5|26.2|0
1643166370000|2022-01-26 03:06:10|26.51|26.21|26.5|26.2|26.51|26.21|26.5|26.2|0
1643166380000|2022-01-26 03:06:20|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|0
1643166390000|2022-01-26 03:06:30|26.47|26.17|26.45|26.15|26.47|26.17|26.45|26.15|0
1643166400000|2022-01-26 03:06:40|26.43|26.13|26.36|26.06|26.43|26.13|26.36|26.06|0
1643166410000|2022-01-26 03:06:50|26.38|26.08|26.38|26.08|26.4|26.1|26.38|26.08|0
1643166420000|2022-01-26 03:07:00|26.4|26.1|26.38|26.08|26.4|26.1|26.38|26.08|0
1643166430000|2022-01-26 03:07:10|26.4|26.1|26.4|26.1|26.4|26.1|26.38|26.08|0
1643166450000|2022-01-26 03:07:30|26.41|26.11|26.43|26.13|26.43|26.13|26.41|26.11|0
1643166460000|2022-01-26 03:07:40|26.45|26.15|26.43|26.13|26.45|26.15|26.43|26.13|0
1643166470000|2022-01-26 03:07:50|26.46|26.16|26.43|26.13|26.46|26.16|26.43|26.13|0
1643166480000|2022-01-26 03:08:00|26.45|26.15|26.45|26.15|26.45|26.15|26.43|26.13|0
1643166490000|2022-01-26 03:08:10|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|0
1643166500000|2022-01-26 03:08:20|26.43|26.13|26.45|26.15|26.45|26.15|26.43|26.13|0
1643166510000|2022-01-26 03:08:30|26.46|26.16|26.45|26.15|26.46|26.16|26.43|26.13|0
1643166520000|2022-01-26 03:08:40|26.43|26.13|26.45|26.15|26.45|26.15|26.43|26.13|0
1643166530000|2022-01-26 03:08:50|26.43|26.13|26.45|26.15|26.45|26.15|26.43|26.13|0
1643166540000|2022-01-26 03:09:00|26.43|26.13|26.45|26.15|26.45|26.15|26.43|26.13|0
1643166550000|2022-01-26 03:09:10|26.43|26.13|26.44|26.14|26.45|26.15|26.43|26.13|0
1643166560000|2022-01-26 03:09:20|26.43|26.13|26.43|26.13|26.45|26.15|26.43|26.13|0
1643166570000|2022-01-26 03:09:30|26.45|26.15|26.43|26.13|26.45|26.15|26.43|26.13|0
1643166800000|2022-01-26 03:13:20|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|0
1643166820000|2022-01-26 03:13:40|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|0
1643166830000|2022-01-26 03:13:50|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|0
1643166840000|2022-01-26 03:14:00|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|0
1643166850000|2022-01-26 03:14:10|26.48|26.18|26.48|26.18|26.5|26.2|26.48|26.18|0
1643166860000|2022-01-26 03:14:20|26.49|26.19|26.47|26.17|26.49|26.19|26.47|26.17|0
1643166870000|2022-01-26 03:14:30|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|0
1643166880000|2022-01-26 03:14:40|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|0
1643166910000|2022-01-26 03:15:10|26.47|26.17|26.48|26.18|26.48|26.18|26.47|26.17|0
1643166930000|2022-01-26 03:15:30|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|0
1643166980000|2022-01-26 03:16:20|26.51|26.21|26.5|26.2|26.51|26.21|26.5|26.2|0
1643166990000|2022-01-26 03:16:30|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|0
1643167010000|2022-01-26 03:16:50|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|0
1643167020000|2022-01-26 03:17:00|26.51|26.21|26.5|26.2|26.51|26.21|26.5|26.2|0
1643167040000|2022-01-26 03:17:20|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|0
1643167090000|2022-01-26 03:18:10|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|0
1643167100000|2022-01-26 03:18:20|26.45|26.15|26.47|26.17|26.47|26.17|26.45|26.15|0
1643167140000|2022-01-26 03:19:00|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|0
1643167150000|2022-01-26 03:19:10|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|0
1643167200000|2022-01-26 03:20:00|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|0
1643167210000|2022-01-26 03:20:10|26.44|26.14|26.43|26.13|26.44|26.14|26.43|26.13|0
1643167260000|2022-01-26 03:21:00|26.41|26.11|26.4|26.1|26.41|26.11|26.4|26.1|0
1643167280000|2022-01-26 03:21:20|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|0
1643167310000|2022-01-26 03:21:50|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|0
1643167320000|2022-01-26 03:22:00|26.44|26.14|26.47|26.17|26.47|26.17|26.44|26.14|0
1643167330000|2022-01-26 03:22:10|26.43|26.13|26.41|26.11|26.43|26.13|26.41|26.11|0
1643167340000|2022-01-26 03:22:20|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|0
1643167710000|2022-01-26 03:28:30|26.43|26.13|26.47|26.17|26.47|26.17|26.43|26.13|0
1643167720000|2022-01-26 03:28:40|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|0
1643167730000|2022-01-26 03:28:50|26.47|26.17|26.47|26.17|26.49|26.19|26.47|26.17|0
1643167760000|2022-01-26 03:29:20|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|0
1643167780000|2022-01-26 03:29:40|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|0
1643167800000|2022-01-26 03:30:00|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|0
1643167810000|2022-01-26 03:30:10|26.45|26.15|26.43|26.13|26.45|26.15|26.43|26.13|0
1643167820000|2022-01-26 03:30:20|26.46|26.16|26.43|26.13|26.46|26.16|26.43|26.13|0
1643167830000|2022-01-26 03:30:30|26.41|26.11|26.41|26.11|26.41|26.11|26.4|26.1|0
1643167900000|2022-01-26 03:31:40|26.4|26.1|26.36|26.06|26.4|26.1|26.36|26.06|0
1643167910000|2022-01-26 03:31:50|26.38|26.08|26.36|26.06|26.38|26.08|26.36|26.06|0
1643167920000|2022-01-26 03:32:00|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|0
1643167990000|2022-01-26 03:33:10|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|0
1643168000000|2022-01-26 03:33:20|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|0
1643168040000|2022-01-26 03:34:00|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|0
1643168070000|2022-01-26 03:34:30|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|0
1643168080000|2022-01-26 03:34:40|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|0
1643168090000|2022-01-26 03:34:50|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|0
1643168110000|2022-01-26 03:35:10|26.34|26.04|26.33|26.03|26.34|26.04|26.32|26.02|0
1643168120000|2022-01-26 03:35:20|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|0
1643168370000|2022-01-26 03:39:30|26.36|26.06|26.37|26.07|26.37|26.07|26.36|26.06|0
1643168400000|2022-01-26 03:40:00|26.39|26.09|26.37|26.07|26.39|26.09|26.37|26.07|0
1643168470000|2022-01-26 03:41:10|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|0
1643168490000|2022-01-26 03:41:30|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|0
1643168520000|2022-01-26 03:42:00|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|0
1643168530000|2022-01-26 03:42:10|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|0
1643168560000|2022-01-26 03:42:40|26.39|26.09|26.37|26.07|26.39|26.09|26.37|26.07|0
1643168570000|2022-01-26 03:42:50|26.39|26.09|26.37|26.07|26.39|26.09|26.37|26.07|0
1643168610000|2022-01-26 03:43:30|26.39|26.09|26.37|26.07|26.39|26.09|26.37|26.07|0
1643168720000|2022-01-26 03:45:20|26.33|26.03|26.37|26.07|26.37|26.07|26.33|26.03|0
1643168730000|2022-01-26 03:45:30|26.36|26.06|26.31|26.01|26.36|26.06|26.31|26.01|0
1643168980000|2022-01-26 03:49:40|26.34|26.04|26.3|26|26.34|26.04|26.3|26|0
1643169080000|2022-01-26 03:51:20|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|0
1643169090000|2022-01-26 03:51:30|26.3|26|26.29|25.99|26.3|26|26.29|25.99|0
1643169100000|2022-01-26 03:51:40|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|0
1643169120000|2022-01-26 03:52:00|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|0
1643169130000|2022-01-26 03:52:10|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|0
1643169140000|2022-01-26 03:52:20|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|0
1643169180000|2022-01-26 03:53:00|26.3|26|26.3|26|26.3|26|26.3|26|0
1643169470000|2022-01-26 03:57:50|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|0
1643169490000|2022-01-26 03:58:10|26.3|26|26.3|26|26.3|26|26.3|26|0
1643169540000|2022-01-26 03:59:00|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|0
1643169740000|2022-01-26 04:02:20|26.3|26|26.3|26|26.3|26|26.3|26|0
1643169750000|2022-01-26 04:02:30|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|0
1643169760000|2022-01-26 04:02:40|26.35|26.05|26.34|26.04|26.35|26.05|26.32|26.02|0
1643169780000|2022-01-26 04:03:00|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|0
1643169790000|2022-01-26 04:03:10|26.32|26.02|26.35|26.05|26.35|26.05|26.32|26.02|0
1643169860000|2022-01-26 04:04:20|26.37|26.07|26.37|26.07|26.39|26.09|26.35|26.05|0
1643169890000|2022-01-26 04:04:50|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|0
1643169900000|2022-01-26 04:05:00|26.41|26.11|26.43|26.13|26.43|26.13|26.41|26.11|0
1643169930000|2022-01-26 04:05:30|26.44|26.14|26.42|26.12|26.44|26.14|26.4|26.1|0
1643169940000|2022-01-26 04:05:40|26.4|26.1|26.42|26.12|26.42|26.12|26.4|26.1|0
1643169960000|2022-01-26 04:06:00|26.4|26.1|26.42|26.12|26.42|26.12|26.4|26.1|0
1643169970000|2022-01-26 04:06:10|26.4|26.1|26.42|26.12|26.42|26.12|26.4|26.1|0
1643169980000|2022-01-26 04:06:20|26.4|26.1|26.42|26.12|26.42|26.12|26.4|26.1|0
1643170020000|2022-01-26 04:07:00|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|0
1643170030000|2022-01-26 04:07:10|26.42|26.12|26.4|26.1|26.42|26.12|26.4|26.1|0
1643170040000|2022-01-26 04:07:20|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|0
1643170050000|2022-01-26 04:07:30|26.4|26.1|26.42|26.12|26.42|26.12|26.4|26.1|0
1643170080000|2022-01-26 04:08:00|26.4|26.1|26.42|26.12|26.42|26.12|26.4|26.1|0
1643170120000|2022-01-26 04:08:40|26.41|26.11|26.4|26.1|26.41|26.11|26.4|26.1|0
1643170140000|2022-01-26 04:09:00|26.38|26.08|26.35|26.05|26.38|26.08|26.35|26.05|0
1643170200000|2022-01-26 04:10:00|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|0
1643170210000|2022-01-26 04:10:10|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|0
1643170300000|2022-01-26 04:11:40|26.38|26.08|26.39|26.09|26.42|26.12|26.38|26.08|0
1643170310000|2022-01-26 04:11:50|26.37|26.07|26.35|26.05|26.37|26.07|26.35|26.05|0
1643170370000|2022-01-26 04:12:50|26.32|26.02|26.34|26.04|26.34|26.04|26.32|26.02|0
1643170470000|2022-01-26 04:14:30|26.38|26.08|26.37|26.07|26.38|26.08|26.37|26.07|0
1643170480000|2022-01-26 04:14:40|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|0
1643170590000|2022-01-26 04:16:30|26.37|26.07|26.37|26.07|26.37|26.07|26.35|26.05|0
1643170610000|2022-01-26 04:16:50|26.35|26.05|26.37|26.07|26.37|26.07|26.35|26.05|0
1643170620000|2022-01-26 04:17:00|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|0
1643170690000|2022-01-26 04:18:10|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|0
1643170710000|2022-01-26 04:18:30|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|0
1643170850000|2022-01-26 04:20:50|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|0
1643171080000|2022-01-26 04:24:40|26.38|26.08|26.35|26.05|26.38|26.08|26.35|26.05|0
1643171110000|2022-01-26 04:25:10|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|0
1643171130000|2022-01-26 04:25:30|26.38|26.08|26.41|26.11|26.41|26.11|26.38|26.08|0
1643171140000|2022-01-26 04:25:40|26.4|26.1|26.37|26.07|26.4|26.1|26.37|26.07|0
1643171170000|2022-01-26 04:26:10|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|0
1643171450000|2022-01-26 04:30:50|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|0
1643171460000|2022-01-26 04:31:00|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|0
1643171570000|2022-01-26 04:32:50|26.34|26.04|26.35|26.05|26.35|26.05|26.32|26.02|0
1643171740000|2022-01-26 04:35:40|26.38|26.08|26.35|26.05|26.38|26.08|26.35|26.05|0
1643171810000|2022-01-26 04:36:50|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|0
1643171820000|2022-01-26 04:37:00|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|0
1643171830000|2022-01-26 04:37:10|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|0
1643171840000|2022-01-26 04:37:20|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|0
1643171860000|2022-01-26 04:37:40|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|0
1643171880000|2022-01-26 04:38:00|26.38|26.08|26.37|26.07|26.38|26.08|26.37|26.07|0
1643171890000|2022-01-26 04:38:10|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|0
1643171910000|2022-01-26 04:38:30|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|0
1643171940000|2022-01-26 04:39:00|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|0
1643171950000|2022-01-26 04:39:10|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|0
1643171970000|2022-01-26 04:39:30|26.35|26.05|26.37|26.07|26.37|26.07|26.35|26.05|0
1643171980000|2022-01-26 04:39:40|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|0
1643172080000|2022-01-26 04:41:20|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|0
1643172110000|2022-01-26 04:41:50|26.35|26.05|26.37|26.07|26.37|26.07|26.35|26.05|0
1643172190000|2022-01-26 04:43:10|26.39|26.09|26.37|26.07|26.39|26.09|26.37|26.07|0
1643172200000|2022-01-26 04:43:20|26.39|26.09|26.37|26.07|26.41|26.11|26.37|26.07|0
1643172230000|2022-01-26 04:43:50|26.35|26.05|26.37|26.07|26.37|26.07|26.35|26.05|0
1643172320000|2022-01-26 04:45:20|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|0
1643172330000|2022-01-26 04:45:30|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|0
1643172390000|2022-01-26 04:46:30|26.39|26.09|26.42|26.12|26.42|26.12|26.39|26.09|0
1643172410000|2022-01-26 04:46:50|26.41|26.11|26.39|26.09|26.41|26.11|26.39|26.09|0
1643172520000|2022-01-26 04:48:40|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|0
1643172610000|2022-01-26 04:50:10|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|0
1643172750000|2022-01-26 04:52:30|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|0
1643172800000|2022-01-26 04:53:20|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|0
1643173050000|2022-01-26 04:57:30|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|0
1643173060000|2022-01-26 04:57:40|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|0
1643173090000|2022-01-26 04:58:10|26.39|26.09|26.37|26.07|26.39|26.09|26.37|26.07|0
1643173140000|2022-01-26 04:59:00|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|0
1643173150000|2022-01-26 04:59:10|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|0
1643173180000|2022-01-26 04:59:40|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|0
1643173210000|2022-01-26 05:00:10|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|0
1643173220000|2022-01-26 05:00:20|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|0
1643173230000|2022-01-26 05:00:30|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|0
1643173530000|2022-01-26 05:05:30|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|0
1643173540000|2022-01-26 05:05:40|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|0
1643173560000|2022-01-26 05:06:00|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|0
1643173580000|2022-01-26 05:06:20|26.41|26.11|26.43|26.13|26.43|26.13|26.41|26.11|0
1643173670000|2022-01-26 05:07:50|26.45|26.15|26.47|26.17|26.47|26.17|26.45|26.15|0
1643173680000|2022-01-26 05:08:00|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|0
1643173780000|2022-01-26 05:09:40|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|0
1643173950000|2022-01-26 05:12:30|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|0
1643173960000|2022-01-26 05:12:40|26.43|26.13|26.45|26.15|26.45|26.15|26.43|26.13|0
1643174010000|2022-01-26 05:13:30|26.43|26.13|26.45|26.15|26.45|26.15|26.43|26.13|0
1643174060000|2022-01-26 05:14:20|26.46|26.16|26.45|26.15|26.46|26.16|26.45|26.15|0
1643174070000|2022-01-26 05:14:30|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|0
1643174080000|2022-01-26 05:14:40|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|0
1643174090000|2022-01-26 05:14:50|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|0
1643174110000|2022-01-26 05:15:10|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|0
1643174120000|2022-01-26 05:15:20|26.46|26.16|26.53|26.23|26.53|26.23|26.46|26.16|0
1643174130000|2022-01-26 05:15:30|26.51|26.21|26.51|26.21|26.53|26.23|26.51|26.21|0
1643174140000|2022-01-26 05:15:40|26.53|26.23|26.53|26.23|26.53|26.23|26.51|26.21|0
1643174150000|2022-01-26 05:15:50|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|0
1643174160000|2022-01-26 05:16:00|26.53|26.23|26.53|26.23|26.53|26.23|26.51|26.21|0
1643174170000|2022-01-26 05:16:10|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|0
1643174240000|2022-01-26 05:17:20|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|0
1643174250000|2022-01-26 05:17:30|26.55|26.25|26.55|26.25|26.55|26.25|26.55|26.25|0
1643174280000|2022-01-26 05:18:00|26.53|26.23|26.55|26.25|26.55|26.25|26.53|26.23|0
1643174310000|2022-01-26 05:18:30|26.57|26.27|26.55|26.25|26.58|26.28|26.55|26.25|0
1643174340000|2022-01-26 05:19:00|26.56|26.26|26.55|26.25|26.58|26.28|26.55|26.25|0
1643174360000|2022-01-26 05:19:20|26.56|26.26|26.58|26.28|26.58|26.28|26.56|26.26|0
1643174370000|2022-01-26 05:19:30|26.56|26.26|26.56|26.26|26.56|26.26|26.56|26.26|0
1643174380000|2022-01-26 05:19:40|26.55|26.25|26.55|26.25|26.55|26.25|26.55|26.25|0
1643174400000|2022-01-26 05:20:00|26.56|26.26|26.56|26.26|26.56|26.26|26.56|26.26|0
1643174460000|2022-01-26 05:21:00|26.55|26.25|26.59|26.29|26.59|26.29|26.55|26.25|0
1643174470000|2022-01-26 05:21:10|26.57|26.27|26.55|26.25|26.59|26.29|26.55|26.25|0
1643174490000|2022-01-26 05:21:30|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|0
1643174500000|2022-01-26 05:21:40|26.55|26.25|26.55|26.25|26.55|26.25|26.55|26.25|0
1643174530000|2022-01-26 05:22:10|26.54|26.24|26.55|26.25|26.55|26.25|26.54|26.24|0
1643174560000|2022-01-26 05:22:40|26.57|26.27|26.6|26.3|26.6|26.3|26.57|26.27|0
1643174570000|2022-01-26 05:22:50|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|0
1643174580000|2022-01-26 05:23:00|26.6|26.3|26.6|26.3|26.6|26.3|26.6|26.3|0
1643174590000|2022-01-26 05:23:10|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|0
1643174680000|2022-01-26 05:24:40|26.62|26.32|26.6|26.3|26.62|26.32|26.6|26.3|0
1643174690000|2022-01-26 05:24:50|26.62|26.32|26.6|26.3|26.62|26.32|26.6|26.3|0
1643174700000|2022-01-26 05:25:00|26.59|26.29|26.59|26.29|26.59|26.29|26.59|26.29|0
1643174840000|2022-01-26 05:27:20|26.57|26.27|26.57|26.27|26.57|26.27|26.57|26.27|0
1643174880000|2022-01-26 05:28:00|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|0
1643174970000|2022-01-26 05:29:30|26.51|26.21|26.47|26.17|26.51|26.21|26.47|26.17|0
1643175000000|2022-01-26 05:30:00|26.43|26.13|26.45|26.15|26.45|26.15|26.43|26.13|0
1643175080000|2022-01-26 05:31:20|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|0
1643175090000|2022-01-26 05:31:30|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|0
1643175140000|2022-01-26 05:32:20|26.43|26.13|26.45|26.15|26.45|26.15|26.43|26.13|0
1643175210000|2022-01-26 05:33:30|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|0
1643175220000|2022-01-26 05:33:40|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|0
1643175240000|2022-01-26 05:34:00|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|0
1643175250000|2022-01-26 05:34:10|26.48|26.18|26.51|26.21|26.51|26.21|26.48|26.18|0
1643175300000|2022-01-26 05:35:00|26.49|26.19|26.47|26.17|26.49|26.19|26.47|26.17|0
1643175330000|2022-01-26 05:35:30|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|0
1643175360000|2022-01-26 05:36:00|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|0
1643175410000|2022-01-26 05:36:50|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|0
1643175440000|2022-01-26 05:37:20|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|0
1643175580000|2022-01-26 05:39:40|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|0
1643175600000|2022-01-26 05:40:00|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|0
1643175660000|2022-01-26 05:41:00|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|0
1643175670000|2022-01-26 05:41:10|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|0
1643175690000|2022-01-26 05:41:30|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|0
1643175710000|2022-01-26 05:41:50|26.46|26.16|26.45|26.15|26.46|26.16|26.45|26.15|0
1643175730000|2022-01-26 05:42:10|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|0
1643175740000|2022-01-26 05:42:20|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|0
1643175770000|2022-01-26 05:42:50|26.46|26.16|26.46|26.16|26.46|26.16|26.45|26.15|0
1643175780000|2022-01-26 05:43:00|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|0
1643175790000|2022-01-26 05:43:10|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|0
1643175850000|2022-01-26 05:44:10|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|0
1643175860000|2022-01-26 05:44:20|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|0
1643175870000|2022-01-26 05:44:30|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|0
1643175880000|2022-01-26 05:44:40|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|0
1643175890000|2022-01-26 05:44:50|26.46|26.16|26.45|26.15|26.46|26.16|26.45|26.15|0
1643175900000|2022-01-26 05:45:00|26.46|26.16|26.45|26.15|26.46|26.16|26.45|26.15|0
1643175910000|2022-01-26 05:45:10|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|0
1643175920000|2022-01-26 05:45:20|26.45|26.15|26.45|26.15|26.46|26.16|26.45|26.15|0
1643175950000|2022-01-26 05:45:50|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|0
1643175980000|2022-01-26 05:46:20|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|0
1643175990000|2022-01-26 05:46:30|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|0
1643176000000|2022-01-26 05:46:40|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|0
1643176010000|2022-01-26 05:46:50|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|0
1643176030000|2022-01-26 05:47:10|26.48|26.18|26.51|26.21|26.51|26.21|26.48|26.18|0
1643176080000|2022-01-26 05:48:00|26.49|26.19|26.47|26.17|26.49|26.19|26.47|26.17|0
1643176140000|2022-01-26 05:49:00|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|0
1643176200000|2022-01-26 05:50:00|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|0
1643176210000|2022-01-26 05:50:10|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|0
1643176220000|2022-01-26 05:50:20|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|0
1643176250000|2022-01-26 05:50:50|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|0
1643176260000|2022-01-26 05:51:00|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|0
1643176280000|2022-01-26 05:51:20|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|0
1643176320000|2022-01-26 05:52:00|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|0
1643176330000|2022-01-26 05:52:10|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|0
1643176380000|2022-01-26 05:53:00|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|0
1643176420000|2022-01-26 05:53:40|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|0
1643176480000|2022-01-26 05:54:40|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|0
1643176580000|2022-01-26 05:56:20|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|0
1643176590000|2022-01-26 05:56:30|26.36|26.06|26.4|26.1|26.4|26.1|26.36|26.06|0
1643176690000|2022-01-26 05:58:10|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|0
1643176700000|2022-01-26 05:58:20|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|0
1643176710000|2022-01-26 05:58:30|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|0
1643176730000|2022-01-26 05:58:50|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|0
1643176770000|2022-01-26 05:59:30|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|0
1643176800000|2022-01-26 06:00:00|26.44|26.14|26.48|26.18|26.48|26.18|26.44|26.14|0
1643176810000|2022-01-26 06:00:10|26.45|26.15|26.43|26.13|26.45|26.15|26.43|26.13|0
1643176820000|2022-01-26 06:00:20|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|0
1643176830000|2022-01-26 06:00:30|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|0
1643176840000|2022-01-26 06:00:40|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|0
1643176850000|2022-01-26 06:00:50|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|0
1643176860000|2022-01-26 06:01:00|26.43|26.13|26.44|26.14|26.46|26.16|26.43|26.13|0
1643176870000|2022-01-26 06:01:10|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|0
1643176890000|2022-01-26 06:01:30|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|0
1643176900000|2022-01-26 06:01:40|26.45|26.15|26.43|26.13|26.45|26.15|26.43|26.13|0
1643176940000|2022-01-26 06:02:20|26.42|26.12|26.42|26.12|26.42|26.12|26.4|26.1|0
1643176950000|2022-01-26 06:02:30|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|0
1643177040000|2022-01-26 06:04:00|26.42|26.12|26.4|26.1|26.42|26.12|26.4|26.1|0
1643177060000|2022-01-26 06:04:20|26.38|26.08|26.35|26.05|26.38|26.08|26.35|26.05|0
1643177130000|2022-01-26 06:05:30|26.37|26.07|26.35|26.05|26.37|26.07|26.35|26.05|0
1643177170000|2022-01-26 06:06:10|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|0
1643177270000|2022-01-26 06:07:50|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|0
1643177290000|2022-01-26 06:08:10|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|0
1643177310000|2022-01-26 06:08:30|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|0
1643177340000|2022-01-26 06:09:00|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|0
1643177370000|2022-01-26 06:09:30|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|0
1643177420000|2022-01-26 06:10:20|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|0
1643177440000|2022-01-26 06:10:40|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|0
1643177460000|2022-01-26 06:11:00|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|0
1643177480000|2022-01-26 06:11:20|26.36|26.06|26.37|26.07|26.37|26.07|26.36|26.06|0
1643177490000|2022-01-26 06:11:30|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|0
1643177500000|2022-01-26 06:11:40|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|0
1643177530000|2022-01-26 06:12:10|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|0
1643177570000|2022-01-26 06:12:50|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|0
1643177620000|2022-01-26 06:13:40|26.39|26.09|26.43|26.13|26.43|26.13|26.39|26.09|0
1643177730000|2022-01-26 06:15:30|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|0
1643177740000|2022-01-26 06:15:40|26.39|26.09|26.41|26.11|26.41|26.11|26.39|26.09|0
1643177770000|2022-01-26 06:16:10|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|0
1643177780000|2022-01-26 06:16:20|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|0
1643177800000|2022-01-26 06:16:40|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|0
1643177810000|2022-01-26 06:16:50|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|0
1643177820000|2022-01-26 06:17:00|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|0
1643177830000|2022-01-26 06:17:10|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|0
1643177990000|2022-01-26 06:19:50|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|0
1643178060000|2022-01-26 06:21:00|26.37|26.07|26.37|26.07|26.37|26.07|26.36|26.06|0
1643178110000|2022-01-26 06:21:50|26.36|26.06|26.37|26.07|26.37|26.07|26.36|26.06|0
1643178120000|2022-01-26 06:22:00|26.36|26.06|26.37|26.07|26.37|26.07|26.36|26.06|0
1643178130000|2022-01-26 06:22:10|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|0
1643178160000|2022-01-26 06:22:40|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|0
1643178190000|2022-01-26 06:23:10|26.36|26.06|26.37|26.07|26.37|26.07|26.36|26.06|0
1643178210000|2022-01-26 06:23:30|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|0
1643178260000|2022-01-26 06:24:20|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|0
1643178270000|2022-01-26 06:24:30|26.37|26.07|26.37|26.07|26.37|26.07|26.36|26.06|0
1643178280000|2022-01-26 06:24:40|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|0
1643178290000|2022-01-26 06:24:50|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|0
1643178300000|2022-01-26 06:25:00|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|0
1643178310000|2022-01-26 06:25:10|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|0
1643178320000|2022-01-26 06:25:20|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|0
1643178330000|2022-01-26 06:25:30|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|0
1643178340000|2022-01-26 06:25:40|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|0
1643178360000|2022-01-26 06:26:00|26.37|26.07|26.39|26.09|26.39|26.09|26.37|26.07|0
1643178370000|2022-01-26 06:26:10|26.37|26.07|26.39|26.09|26.39|26.09|26.37|26.07|0
1643178400000|2022-01-26 06:26:40|26.37|26.07|26.37|26.07|26.39|26.09|26.37|26.07|0
1643178410000|2022-01-26 06:26:50|26.39|26.09|26.39|26.09|26.39|26.09|26.37|26.07|0
1643178490000|2022-01-26 06:28:10|26.37|26.07|26.39|26.09|26.39|26.09|26.37|26.07|0
1643178590000|2022-01-26 06:29:50|26.37|26.07|26.39|26.09|26.39|26.09|26.37|26.07|0
1643178600000|2022-01-26 06:30:00|26.37|26.07|26.37|26.07|26.39|26.09|26.36|26.06|0
1643178610000|2022-01-26 06:30:10|26.36|26.06|26.37|26.07|26.37|26.07|26.36|26.06|0
1643178620000|2022-01-26 06:30:20|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|0
1643178640000|2022-01-26 06:30:40|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|0
1643178660000|2022-01-26 06:31:00|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|0
1643178670000|2022-01-26 06:31:10|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|0
1643178680000|2022-01-26 06:31:20|26.45|26.15|26.43|26.13|26.45|26.15|26.43|26.13|0
1643178710000|2022-01-26 06:31:50|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|0
1643178720000|2022-01-26 06:32:00|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|0
1643178760000|2022-01-26 06:32:40|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|0
1643178770000|2022-01-26 06:32:50|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|0
1643178800000|2022-01-26 06:33:20|26.43|26.13|26.45|26.15|26.45|26.15|26.43|26.13|0
1643178820000|2022-01-26 06:33:40|26.43|26.13|26.45|26.15|26.45|26.15|26.43|26.13|0
1643178830000|2022-01-26 06:33:50|26.43|26.13|26.43|26.13|26.45|26.15|26.43|26.13|0
1643178840000|2022-01-26 06:34:00|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|0
1643178850000|2022-01-26 06:34:10|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|0
1643178890000|2022-01-26 06:34:50|26.45|26.15|26.43|26.13|26.45|26.15|26.43|26.13|0
1643178910000|2022-01-26 06:35:10|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|0
1643178920000|2022-01-26 06:35:20|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|0
1643178970000|2022-01-26 06:36:10|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|0
1643179060000|2022-01-26 06:37:40|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|0
1643179080000|2022-01-26 06:38:00|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|0
1643179090000|2022-01-26 06:38:10|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|0
1643179160000|2022-01-26 06:39:20|26.37|26.07|26.37|26.07|26.37|26.07|26.35|26.05|0
1643179170000|2022-01-26 06:39:30|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|0
1643179440000|2022-01-26 06:44:00|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|0
1643179450000|2022-01-26 06:44:10|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|0
1643179470000|2022-01-26 06:44:30|26.41|26.11|26.43|26.13|26.43|26.13|26.41|26.11|0
1643179480000|2022-01-26 06:44:40|26.4|26.1|26.38|26.08|26.4|26.1|26.38|26.08|0
1643179500000|2022-01-26 06:45:00|26.39|26.09|26.41|26.11|26.41|26.11|26.39|26.09|0
1643179520000|2022-01-26 06:45:20|26.39|26.09|26.41|26.11|26.41|26.11|26.39|26.09|0
1643179540000|2022-01-26 06:45:40|26.4|26.1|26.38|26.08|26.4|26.1|26.38|26.08|0
1643179550000|2022-01-26 06:45:50|26.39|26.09|26.43|26.13|26.43|26.13|26.39|26.09|0
1643179560000|2022-01-26 06:46:00|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|0
1643179570000|2022-01-26 06:46:10|26.43|26.13|26.41|26.11|26.43|26.13|26.41|26.11|0
1643179580000|2022-01-26 06:46:20|26.4|26.1|26.38|26.08|26.4|26.1|26.38|26.08|0
1643179590000|2022-01-26 06:46:30|26.39|26.09|26.41|26.11|26.41|26.11|26.39|26.09|0
1643179600000|2022-01-26 06:46:40|26.39|26.09|26.41|26.11|26.41|26.11|26.38|26.08|0
1643179610000|2022-01-26 06:46:50|26.39|26.09|26.41|26.11|26.41|26.11|26.39|26.09|0
1643179620000|2022-01-26 06:47:00|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|0
1643179650000|2022-01-26 06:47:30|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|0
1643179660000|2022-01-26 06:47:40|26.42|26.12|26.43|26.13|26.43|26.13|26.4|26.1|0
1643179680000|2022-01-26 06:48:00|26.42|26.12|26.42|26.12|26.42|26.12|26.4|26.1|0
1643179700000|2022-01-26 06:48:20|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|0
1643179710000|2022-01-26 06:48:30|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|0
1643179720000|2022-01-26 06:48:40|26.4|26.1|26.38|26.08|26.4|26.1|26.38|26.08|0
1643179730000|2022-01-26 06:48:50|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|0
1643179740000|2022-01-26 06:49:00|26.38|26.08|26.4|26.1|26.4|26.1|26.38|26.08|0
1643179750000|2022-01-26 06:49:10|26.38|26.08|26.42|26.12|26.42|26.12|26.38|26.08|0
1643179760000|2022-01-26 06:49:20|26.4|26.1|26.38|26.08|26.4|26.1|26.38|26.08|0
1643179910000|2022-01-26 06:51:50|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|0
1643179960000|2022-01-26 06:52:40|26.43|26.13|26.46|26.16|26.46|26.16|26.43|26.13|0
1643179970000|2022-01-26 06:52:50|26.44|26.14|26.43|26.13|26.44|26.14|26.42|26.12|0
1643179980000|2022-01-26 06:53:00|26.42|26.12|26.42|26.12|26.42|26.12|26.4|26.1|0
1643179990000|2022-01-26 06:53:10|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|0
1643180040000|2022-01-26 06:54:00|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|0
1643180050000|2022-01-26 06:54:10|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|0
1643180060000|2022-01-26 06:54:20|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|0
1643180080000|2022-01-26 06:54:40|26.39|26.09|26.44|26.14|26.44|26.14|26.39|26.09|0
1643180090000|2022-01-26 06:54:50|26.48|26.18|26.48|26.18|26.51|26.21|26.48|26.18|0
1643180120000|2022-01-26 06:55:20|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|0
1643180130000|2022-01-26 06:55:30|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|0
1643180180000|2022-01-26 06:56:20|26.54|26.24|26.53|26.23|26.54|26.24|26.53|26.23|0
1643180210000|2022-01-26 06:56:50|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|0
1643180220000|2022-01-26 06:57:00|26.56|26.26|26.53|26.23|26.56|26.26|26.53|26.23|0
1643180240000|2022-01-26 06:57:20|26.51|26.21|26.53|26.23|26.53|26.23|26.51|26.21|0
1643180250000|2022-01-26 06:57:30|26.54|26.24|26.53|26.23|26.54|26.24|26.53|26.23|0
1643180260000|2022-01-26 06:57:40|26.51|26.21|26.53|26.23|26.53|26.23|26.51|26.21|0
1643180270000|2022-01-26 06:57:50|26.52|26.22|26.5|26.2|26.52|26.22|26.48|26.18|0
1643180280000|2022-01-26 06:58:00|26.48|26.18|26.48|26.18|26.5|26.2|26.48|26.18|0
1643180310000|2022-01-26 06:58:30|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|0
1643180330000|2022-01-26 06:58:50|26.44|26.14|26.43|26.13|26.44|26.14|26.43|26.13|0
1643180370000|2022-01-26 06:59:30|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|0
1643180380000|2022-01-26 06:59:40|26.44|26.14|26.45|26.15|26.47|26.17|26.44|26.14|0
1643180390000|2022-01-26 06:59:50|26.43|26.13|26.43|26.13|26.45|26.15|26.43|26.13|0
1643180400000|2022-01-26 07:00:00|26.4|26.1|26.33|26.03|26.4|26.1|26.3|26|0
1643180410000|2022-01-26 07:00:10|26.35|26.05|26.35|26.05|26.35|26.05|26.33|26.03|0
1643180430000|2022-01-26 07:00:30|26.37|26.07|26.38|26.08|26.38|26.08|26.37|26.07|0
1643180440000|2022-01-26 07:00:40|26.4|26.1|26.43|26.13|26.43|26.13|26.4|26.1|0
1643180460000|2022-01-26 07:01:00|26.47|26.17|26.43|26.13|26.47|26.17|26.43|26.13|0
1643180480000|2022-01-26 07:01:20|26.45|26.15|26.43|26.13|26.45|26.15|26.43|26.13|0
1643180490000|2022-01-26 07:01:30|26.41|26.11|26.39|26.09|26.41|26.11|26.39|26.09|0
1643180520000|2022-01-26 07:02:00|26.37|26.07|26.39|26.09|26.39|26.09|26.37|26.07|0
1643180530000|2022-01-26 07:02:10|26.41|26.11|26.43|26.13|26.43|26.13|26.41|26.11|0
1643180540000|2022-01-26 07:02:20|26.44|26.14|26.45|26.15|26.47|26.17|26.43|26.13|0
1643180550000|2022-01-26 07:02:30|26.43|26.13|26.43|26.13|26.45|26.15|26.43|26.13|0
1643180570000|2022-01-26 07:02:50|26.45|26.15|26.45|26.15|26.47|26.17|26.45|26.15|0
1643180580000|2022-01-26 07:03:00|26.43|26.13|26.43|26.13|26.45|26.15|26.43|26.13|0
1643180590000|2022-01-26 07:03:10|26.45|26.15|26.43|26.13|26.45|26.15|26.43|26.13|0
1643180600000|2022-01-26 07:03:20|26.45|26.15|26.45|26.15|26.45|26.15|26.43|26.13|0
1643180640000|2022-01-26 07:04:00|26.49|26.19|26.5|26.2|26.5|26.2|26.49|26.19|0
1643180650000|2022-01-26 07:04:10|26.48|26.18|26.52|26.22|26.52|26.22|26.48|26.18|0
1643180660000|2022-01-26 07:04:20|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|0
1643180700000|2022-01-26 07:05:00|26.48|26.18|26.48|26.18|26.5|26.2|26.48|26.18|0
1643180710000|2022-01-26 07:05:10|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|0
1643180720000|2022-01-26 07:05:20|26.51|26.21|26.49|26.19|26.51|26.21|26.49|26.19|0
1643180730000|2022-01-26 07:05:30|26.51|26.21|26.47|26.17|26.51|26.21|26.47|26.17|0
1643180740000|2022-01-26 07:05:40|26.48|26.23|26.41|26.33|26.48|26.33|26.41|26.19|0
1643180750000|2022-01-26 07:05:50|26.43|26.35|26.43|26.35|26.43|26.35|26.43|26.35|0
1643180770000|2022-01-26 07:06:10|26.44|26.36|26.44|26.36|26.44|26.36|26.44|26.36|0
1643180790000|2022-01-26 07:06:30|26.43|26.35|26.43|26.35|26.43|26.35|26.43|26.35|0
1643180800000|2022-01-26 07:06:40|26.44|26.36|26.44|26.36|26.44|26.36|26.44|26.36|0
1643180810000|2022-01-26 07:06:50|26.56|26.31|26.48|26.4|26.56|26.4|26.46|26.31|14
1643180910000|2022-01-26 07:08:30|26.45|26.37|26.45|26.37|26.45|26.37|26.45|26.37|2
1643180950000|2022-01-26 07:09:10|26.43|26.35|26.41|26.33|26.43|26.35|26.41|26.33|0
1643181000000|2022-01-26 07:10:00|26.42|26.34|26.41|26.33|26.42|26.34|26.41|26.33|0
1643181010000|2022-01-26 07:10:10|26.42|26.34|26.42|26.34|26.42|26.34|26.42|26.34|0
1643181030000|2022-01-26 07:10:30|26.41|26.33|26.41|26.33|26.41|26.33|26.41|26.33|0
1643181060000|2022-01-26 07:11:00|26.39|26.31|26.41|26.33|26.41|26.33|26.39|26.31|0
1643181080000|2022-01-26 07:11:20|26.39|26.31|26.41|26.33|26.41|26.33|26.39|26.31|0
1643181110000|2022-01-26 07:11:50|26.42|26.34|26.42|26.34|26.42|26.34|26.42|26.34|2
1643181130000|2022-01-26 07:12:10|26.44|26.36|26.47|26.39|26.47|26.39|26.44|26.36|2
1643181140000|2022-01-26 07:12:20|26.48|26.4|26.48|26.4|26.48|26.4|26.48|26.4|0
1643181150000|2022-01-26 07:12:30|26.51|26.43|26.51|26.43|26.51|26.43|26.51|26.43|0
1643181160000|2022-01-26 07:12:40|26.55|26.47|26.58|26.5|26.6|26.52|26.55|26.47|0
1643181170000|2022-01-26 07:12:50|26.59|26.51|26.58|26.5|26.59|26.51|26.58|26.5|0
1643181180000|2022-01-26 07:13:00|26.59|26.51|26.62|26.54|26.62|26.54|26.59|26.51|2
1643181190000|2022-01-26 07:13:10|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|0
1643181200000|2022-01-26 07:13:20|26.58|26.5|26.58|26.5|26.59|26.51|26.58|26.5|0
1643181220000|2022-01-26 07:13:40|||||||||2
1643181240000|2022-01-26 07:14:00|26.6|26.52|26.58|26.5|26.6|26.52|26.58|26.5|0
1643181250000|2022-01-26 07:14:10|26.52|26.44|26.49|26.41|26.52|26.44|26.49|26.41|7
1643181260000|2022-01-26 07:14:20|26.51|26.43|26.49|26.41|26.51|26.43|26.49|26.41|0
1643181280000|2022-01-26 07:14:40|26.51|26.43|26.51|26.43|26.51|26.43|26.51|26.43|0
1643181300000|2022-01-26 07:15:00|26.53|26.45|26.55|26.47|26.55|26.47|26.53|26.45|0
1643181310000|2022-01-26 07:15:10|26.56|26.48|26.56|26.48|26.56|26.48|26.55|26.47|0
1643181320000|2022-01-26 07:15:20|26.55|26.47|26.56|26.48|26.56|26.48|26.55|26.47|0
1643181330000|2022-01-26 07:15:30|26.58|26.5|26.56|26.48|26.58|26.5|26.56|26.48|0
1643181340000|2022-01-26 07:15:40|26.58|26.5|26.6|26.52|26.6|26.52|26.58|26.5|0
1643181350000|2022-01-26 07:15:50|26.58|26.5|26.6|26.52|26.6|26.52|26.58|26.5|0
1643181370000|2022-01-26 07:16:10|26.58|26.5|26.56|26.48|26.58|26.5|26.56|26.48|2
1643181380000|2022-01-26 07:16:20|26.58|26.5|26.6|26.52|26.6|26.52|26.58|26.5|0
1643181390000|2022-01-26 07:16:30|26.58|26.5|26.6|26.52|26.6|26.52|26.58|26.5|0
1643181400000|2022-01-26 07:16:40|26.58|26.5|26.6|26.52|26.6|26.52|26.58|26.5|4
1643181410000|2022-01-26 07:16:50|26.58|26.5|26.58|26.5|26.6|26.52|26.58|26.5|0
1643181420000|2022-01-26 07:17:00|26.6|26.52|26.6|26.52|26.6|26.52|26.58|26.5|0
1643181430000|2022-01-26 07:17:10|26.58|26.5|26.6|26.52|26.6|26.52|26.56|26.48|0
1643181450000|2022-01-26 07:17:30|26.64|26.56|26.62|26.54|26.64|26.56|26.62|26.54|0
1643181460000|2022-01-26 07:17:40|26.64|26.56|26.63|26.55|26.64|26.56|26.62|26.54|4
1643181470000|2022-01-26 07:17:50|26.64|26.56|26.64|26.56|26.64|26.56|26.64|26.56|0
1643181480000|2022-01-26 07:18:00|26.63|26.55|26.63|26.55|26.64|26.56|26.63|26.55|0
1643181490000|2022-01-26 07:18:10|26.62|26.54|26.6|26.52|26.63|26.55|26.6|26.52|2
1643181500000|2022-01-26 07:18:20|26.62|26.54|26.62|26.54|26.62|26.54|26.6|26.52|0
1643181520000|2022-01-26 07:18:40|26.63|26.55|26.62|26.54|26.63|26.55|26.6|26.52|0
1643181530000|2022-01-26 07:18:50|26.64|26.56|26.63|26.55|26.64|26.56|26.63|26.55|3
1643181540000|2022-01-26 07:19:00|26.64|26.56|26.63|26.55|26.64|26.56|26.63|26.55|0
1643181550000|2022-01-26 07:19:10|26.62|26.54|26.59|26.51|26.62|26.54|26.59|26.51|0
1643181590000|2022-01-26 07:19:50|26.62|26.54|26.62|26.54|26.62|26.54|26.59|26.51|0
1643181600000|2022-01-26 07:20:00|26.64|26.56|26.6|26.52|26.64|26.56|26.6|26.52|0
1643181610000|2022-01-26 07:20:10|26.62|26.54|26.6|26.52|26.62|26.54|26.6|26.52|0
1643181620000|2022-01-26 07:20:20|26.59|26.51|26.59|26.51|26.59|26.51|26.57|26.49|4
1643181630000|2022-01-26 07:20:30|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|0
1643181650000|2022-01-26 07:20:50|26.58|26.5|26.58|26.5|26.59|26.51|26.58|26.5|0
1643181660000|2022-01-26 07:21:00|26.57|26.49|26.49|26.41|26.57|26.49|26.48|26.4|0
1643181670000|2022-01-26 07:21:10|26.48|26.4|26.49|26.41|26.49|26.41|26.48|26.4|0
1643181700000|2022-01-26 07:21:40|26.48|26.4|26.49|26.41|26.49|26.41|26.48|26.4|0
1643181710000|2022-01-26 07:21:50|26.51|26.43|26.54|26.46|26.54|26.46|26.51|26.43|0
1643181720000|2022-01-26 07:22:00|26.56|26.48|26.54|26.46|26.56|26.48|26.54|26.46|0
1643181740000|2022-01-26 07:22:20|26.52|26.44|26.52|26.44|26.54|26.46|26.52|26.44|0
1643181750000|2022-01-26 07:22:30|26.51|26.43|26.51|26.43|26.51|26.43|26.49|26.41|0
1643181760000|2022-01-26 07:22:40|26.52|26.44|26.5|26.42|26.52|26.44|26.5|26.42|0
1643181770000|2022-01-26 07:22:50|26.52|26.44|26.5|26.42|26.52|26.44|26.5|26.42|0
1643181780000|2022-01-26 07:23:00|26.52|26.44|26.5|26.42|26.52|26.44|26.5|26.42|0
1643181790000|2022-01-26 07:23:10|26.52|26.44|26.52|26.44|26.52|26.44|26.5|26.42|0
1643181810000|2022-01-26 07:23:30|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|0
1643181870000|2022-01-26 07:24:30|26.56|26.48|26.54|26.46|26.56|26.48|26.54|26.46|0
1643181890000|2022-01-26 07:24:50|26.52|26.44|26.52|26.44|26.52|26.44|26.52|26.44|0
1643181900000|2022-01-26 07:25:00|26.49|26.41|26.49|26.41|26.51|26.43|26.49|26.41|0
1643181910000|2022-01-26 07:25:10|26.47|26.39|26.49|26.41|26.49|26.41|26.47|26.39|0
1643181930000|2022-01-26 07:25:30|26.51|26.43|26.5|26.42|26.52|26.44|26.49|26.41|0
1643181940000|2022-01-26 07:25:40|26.52|26.44|26.56|26.48|26.56|26.48|26.5|26.42|0
1643181950000|2022-01-26 07:25:50|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|0
1643181960000|2022-01-26 07:26:00|26.52|26.44|26.54|26.46|26.54|26.46|26.52|26.44|0
1643181970000|2022-01-26 07:26:10|26.52|26.44|26.52|26.44|26.54|26.46|26.52|26.44|0
1643181980000|2022-01-26 07:26:20|26.49|26.41|26.47|26.39|26.49|26.41|26.44|26.36|0
1643181990000|2022-01-26 07:26:30|26.49|26.41|26.45|26.37|26.49|26.41|26.45|26.37|0
1643182000000|2022-01-26 07:26:40|26.44|26.36|26.47|26.39|26.47|26.39|26.44|26.36|0
1643182020000|2022-01-26 07:27:00|26.46|26.38|26.47|26.39|26.47|26.39|26.44|26.36|0
1643182030000|2022-01-26 07:27:10|26.45|26.37|26.45|26.37|26.47|26.39|26.45|26.37|0
1643182040000|2022-01-26 07:27:20|26.47|26.39|26.45|26.37|26.47|26.39|26.45|26.37|0
1643182050000|2022-01-26 07:27:30|26.47|26.39|26.45|26.37|26.47|26.39|26.45|26.37|0
1643182060000|2022-01-26 07:27:40|26.47|26.39|26.47|26.39|26.47|26.39|26.45|26.37|0
1643182070000|2022-01-26 07:27:50|26.49|26.41|26.47|26.39|26.49|26.41|26.47|26.39|0
1643182080000|2022-01-26 07:28:00|26.49|26.41|26.45|26.37|26.49|26.41|26.45|26.37|0
1643182090000|2022-01-26 07:28:10|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|0
1643182100000|2022-01-26 07:28:20|26.45|26.37|26.45|26.37|26.47|26.39|26.45|26.37|0
1643182110000|2022-01-26 07:28:30|26.47|26.39|26.45|26.37|26.47|26.39|26.45|26.37|0
1643182120000|2022-01-26 07:28:40|26.47|26.39|26.47|26.39|26.47|26.39|26.45|26.37|0
1643182130000|2022-01-26 07:28:50|26.45|26.37|26.45|26.37|26.47|26.39|26.45|26.37|0
1643182140000|2022-01-26 07:29:00|26.47|26.39|26.47|26.39|26.47|26.39|26.45|26.37|0
1643182150000|2022-01-26 07:29:10|26.45|26.37|26.45|26.37|26.47|26.39|26.45|26.37|0
1643182160000|2022-01-26 07:29:20|26.47|26.39|26.45|26.37|26.47|26.39|26.45|26.37|0
1643182180000|2022-01-26 07:29:40|26.43|26.35|26.42|26.34|26.43|26.35|26.42|26.34|0
1643182190000|2022-01-26 07:29:50|26.44|26.36|26.44|26.36|26.44|26.36|26.43|26.35|0
1643182200000|2022-01-26 07:30:00|26.43|26.35|26.42|26.34|26.44|26.36|26.42|26.34|6
1643182210000|2022-01-26 07:30:10|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|0
1643182230000|2022-01-26 07:30:30|26.38|26.3|26.39|26.31|26.39|26.31|26.38|26.3|0
1643182250000|2022-01-26 07:30:50|26.42|26.34|26.44|26.36|26.44|26.36|26.42|26.34|7
1643182260000|2022-01-26 07:31:00|26.46|26.38|26.43|26.35|26.46|26.38|26.43|26.35|4
1643182270000|2022-01-26 07:31:10|26.42|26.34|26.4|26.32|26.44|26.36|26.4|26.32|0
1643182280000|2022-01-26 07:31:20|26.39|26.31|26.38|26.3|26.39|26.31|26.38|26.3|0
1643182290000|2022-01-26 07:31:30|26.39|26.31|26.37|26.29|26.39|26.31|26.37|26.29|0
1643182300000|2022-01-26 07:31:40|26.39|26.31|26.37|26.29|26.39|26.31|26.37|26.29|0
1643182310000|2022-01-26 07:31:50|26.39|26.31|26.37|26.29|26.39|26.31|26.37|26.29|0
1643182320000|2022-01-26 07:32:00|26.36|26.28|26.33|26.25|26.36|26.28|26.33|26.25|2
1643182330000|2022-01-26 07:32:10|26.34|26.26|26.33|26.25|26.34|26.26|26.33|26.25|0
1643182340000|2022-01-26 07:32:20|26.34|26.26|26.34|26.26|26.34|26.26|26.34|26.26|0
1643182350000|2022-01-26 07:32:30|26.35|26.27|26.33|26.25|26.35|26.27|26.33|26.25|0
1643182360000|2022-01-26 07:32:40|26.34|26.26|26.35|26.27|26.35|26.27|26.33|26.25|0
1643182370000|2022-01-26 07:32:50|26.37|26.29|26.39|26.31|26.4|26.32|26.37|26.29|0
1643182380000|2022-01-26 07:33:00|26.38|26.3|26.38|26.3|26.39|26.31|26.38|26.3|0
1643182390000|2022-01-26 07:33:10|26.39|26.31|26.38|26.3|26.39|26.31|26.37|26.29|0
1643182400000|2022-01-26 07:33:20|26.39|26.31|26.39|26.31|26.39|26.31|26.38|26.3|0
1643182420000|2022-01-26 07:33:40|26.41|26.33|26.39|26.31|26.41|26.33|26.39|26.31|0
1643182430000|2022-01-26 07:33:50|26.41|26.33|26.39|26.31|26.41|26.33|26.39|26.31|0
1643182470000|2022-01-26 07:34:30|26.38|26.3|26.35|26.27|26.38|26.3|26.35|26.27|0
1643182480000|2022-01-26 07:34:40|26.36|26.28|26.38|26.3|26.38|26.3|26.35|26.27|0
1643182500000|2022-01-26 07:35:00|26.36|26.28|26.36|26.28|26.38|26.3|26.36|26.28|0
1643182510000|2022-01-26 07:35:10|26.38|26.3|26.38|26.3|26.38|26.3|26.36|26.28|0
1643182520000|2022-01-26 07:35:20|26.36|26.28|26.36|26.28|26.38|26.3|26.36|26.28|0
1643182530000|2022-01-26 07:35:30|26.38|26.3|26.35|26.27|26.38|26.3|26.35|26.27|0
1643182540000|2022-01-26 07:35:40|26.33|26.25|26.33|26.25|26.35|26.27|26.33|26.25|0
1643182560000|2022-01-26 07:36:00|26.31|26.23|26.33|26.25|26.33|26.25|26.29|26.21|0
1643182570000|2022-01-26 07:36:10|26.31|26.23|26.33|26.25|26.33|26.25|26.31|26.23|0
1643182580000|2022-01-26 07:36:20|26.35|26.27|26.35|26.27|26.35|26.27|26.35|26.27|0
1643182590000|2022-01-26 07:36:30|26.36|26.28|26.36|26.28|26.38|26.3|26.36|26.28|0
1643182600000|2022-01-26 07:36:40|26.38|26.3|26.36|26.28|26.38|26.3|26.36|26.28|2
1643182610000|2022-01-26 07:36:50|26.34|26.26|26.34|26.26|26.34|26.26|26.34|26.26|0
1643182620000|2022-01-26 07:37:00|26.35|26.27|26.33|26.25|26.35|26.27|26.33|26.25|0
1643182640000|2022-01-26 07:37:20|26.31|26.23|26.31|26.23|26.31|26.23|26.31|26.23|0
1643182650000|2022-01-26 07:37:30|26.33|26.25|26.31|26.23|26.33|26.25|26.31|26.23|0
1643182660000|2022-01-26 07:37:40|26.33|26.25|26.31|26.23|26.33|26.25|26.31|26.23|0
1643182670000|2022-01-26 07:37:50|26.3|26.22|26.33|26.25|26.33|26.25|26.3|26.22|0
1643182680000|2022-01-26 07:38:00|26.31|26.23|26.31|26.23|26.33|26.25|26.31|26.23|2
1643182690000|2022-01-26 07:38:10|26.33|26.25|26.33|26.25|26.33|26.25|26.31|26.23|0
1643182700000|2022-01-26 07:38:20|26.35|26.27|26.31|26.23|26.35|26.27|26.31|26.23|23
1643182710000|2022-01-26 07:38:30|26.29|26.21|26.29|26.21|26.31|26.23|26.29|26.21|0
1643182720000|2022-01-26 07:38:40|26.31|26.23|26.27|26.19|26.31|26.23|26.27|26.19|0
1643182740000|2022-01-26 07:39:00|26.28|26.2|26.28|26.2|26.28|26.2|26.28|26.2|0
1643182750000|2022-01-26 07:39:10|26.27|26.19|26.27|26.19|26.28|26.2|26.27|26.19|0
1643182760000|2022-01-26 07:39:20|26.25|26.17|26.27|26.19|26.27|26.19|26.25|26.17|0
1643182770000|2022-01-26 07:39:30|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|0
1643182780000|2022-01-26 07:39:40|26.27|26.19|26.27|26.19|26.27|26.19|26.25|26.17|0
1643182790000|2022-01-26 07:39:50|26.25|26.17|26.27|26.19|26.27|26.19|26.25|26.17|0
1643182800000|2022-01-26 07:40:00|26.28|26.2|26.32|26.24|26.32|26.24|26.28|26.2|0
1643182810000|2022-01-26 07:40:10|26.29|26.21|26.27|26.19|26.29|26.21|26.27|26.19|0
1643182820000|2022-01-26 07:40:20|26.28|26.2|26.27|26.19|26.28|26.2|26.27|26.19|0
1643182840000|2022-01-26 07:40:40|26.28|26.2|26.28|26.2|26.28|26.2|26.27|26.19|0
1643182850000|2022-01-26 07:40:50|26.29|26.21|26.27|26.19|26.31|26.23|26.27|26.19|0
1643182860000|2022-01-26 07:41:00|26.28|26.2|26.29|26.21|26.29|26.21|26.28|26.2|0
1643182870000|2022-01-26 07:41:10|26.28|26.2|26.27|26.19|26.28|26.2|26.27|26.19|0
1643182880000|2022-01-26 07:41:20|26.25|26.17|26.27|26.19|26.27|26.19|26.25|26.17|0
1643182890000|2022-01-26 07:41:30|26.25|26.17|26.27|26.19|26.27|26.19|26.25|26.17|1
1643182900000|2022-01-26 07:41:40|26.25|26.17|26.29|26.21|26.29|26.21|26.25|26.17|5
1643182910000|2022-01-26 07:41:50|26.31|26.23|26.29|26.21|26.31|26.23|26.29|26.21|0
1643182920000|2022-01-26 07:42:00|26.31|26.23|26.31|26.23|26.31|26.23|26.29|26.21|0
1643182940000|2022-01-26 07:42:20|26.29|26.21|26.29|26.21|26.31|26.23|26.29|26.21|0
1643182950000|2022-01-26 07:42:30|26.28|26.2|26.29|26.21|26.29|26.21|26.28|26.2|0
1643182960000|2022-01-26 07:42:40|26.28|26.2|26.28|26.2|26.28|26.2|26.28|26.2|0
1643182980000|2022-01-26 07:43:00|26.29|26.21|26.28|26.2|26.29|26.21|26.28|26.2|0
1643182990000|2022-01-26 07:43:10|26.29|26.21|26.29|26.21|26.32|26.24|26.29|26.21|0
1643183000000|2022-01-26 07:43:20|26.31|26.23|26.29|26.21|26.31|26.23|26.29|26.21|0
1643183010000|2022-01-26 07:43:30|26.28|26.2|26.28|26.2|26.28|26.2|26.28|26.2|0
1643183030000|2022-01-26 07:43:50|26.29|26.21|26.29|26.21|26.29|26.21|26.29|26.21|0
1643183040000|2022-01-26 07:44:00|26.31|26.23|26.31|26.23|26.31|26.23|26.29|26.21|0
1643183050000|2022-01-26 07:44:10|26.29|26.21|26.29|26.21|26.31|26.23|26.29|26.21|0
1643183070000|2022-01-26 07:44:30|26.31|26.23|26.29|26.21|26.32|26.24|26.29|26.21|0
1643183080000|2022-01-26 07:44:40|26.28|26.2|26.28|26.2|26.28|26.2|26.28|26.2|0
1643183100000|2022-01-26 07:45:00|26.27|26.19|26.27|26.19|26.27|26.19|26.25|26.17|17
1643183120000|2022-01-26 07:45:20|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|0
1643183130000|2022-01-26 07:45:30|26.27|26.19|26.27|26.19|26.27|26.19|26.25|26.17|0
1643183140000|2022-01-26 07:45:40|26.28|26.2|26.27|26.19|26.28|26.2|26.27|26.19|0
1643183150000|2022-01-26 07:45:50|26.28|26.2|26.29|26.21|26.31|26.23|26.27|26.19|0
1643183160000|2022-01-26 07:46:00|26.28|26.2|26.27|26.19|26.28|26.2|26.27|26.19|0
1643183180000|2022-01-26 07:46:20|26.28|26.2|26.31|26.23|26.31|26.23|26.27|26.19|0
1643183190000|2022-01-26 07:46:30|26.29|26.21|26.32|26.24|26.32|26.24|26.29|26.21|0
1643183200000|2022-01-26 07:46:40|26.33|26.25|26.32|26.24|26.33|26.25|26.31|26.23|0
1643183210000|2022-01-26 07:46:50|26.33|26.25|26.35|26.27|26.35|26.27|26.32|26.24|0
1643183220000|2022-01-26 07:47:00|26.36|26.28|26.38|26.3|26.38|26.3|26.36|26.28|0
1643183230000|2022-01-26 07:47:10|26.36|26.28|26.36|26.28|26.36|26.28|26.36|26.28|0
1643183240000|2022-01-26 07:47:20|26.38|26.3|26.37|26.29|26.38|26.3|26.37|26.29|0
1643183250000|2022-01-26 07:47:30|26.36|26.28|26.36|26.28|26.36|26.28|26.33|26.25|0
1643183260000|2022-01-26 07:47:40|26.38|26.3|26.38|26.3|26.38|26.3|26.36|26.28|0
1643183270000|2022-01-26 07:47:50|26.36|26.28|26.36|26.28|26.36|26.28|26.36|26.28|0
1643183280000|2022-01-26 07:48:00|26.34|26.26|26.36|26.28|26.36|26.28|26.34|26.26|5
1643183290000|2022-01-26 07:48:10|26.34|26.26|26.33|26.25|26.34|26.26|26.33|26.25|0
1643183300000|2022-01-26 07:48:20|26.35|26.27|26.36|26.28|26.36|26.28|26.35|26.27|0
1643183310000|2022-01-26 07:48:30|26.34|26.26|26.36|26.28|26.36|26.28|26.34|26.26|0
1643183320000|2022-01-26 07:48:40|26.38|26.3|26.36|26.28|26.38|26.3|26.35|26.27|1
1643183340000|2022-01-26 07:49:00|26.33|26.25|26.36|26.28|26.36|26.28|26.33|26.25|0
1643183350000|2022-01-26 07:49:10|26.35|26.27|26.33|26.25|26.36|26.28|26.33|26.25|0
1643183360000|2022-01-26 07:49:20|26.35|26.27|26.36|26.28|26.36|26.28|26.35|26.27|0
1643183390000|2022-01-26 07:49:50|26.38|26.3|26.36|26.28|26.38|26.3|26.36|26.28|0
1643183420000|2022-01-26 07:50:20|26.33|26.25|26.36|26.28|26.36|26.28|26.33|26.25|0
1643183440000|2022-01-26 07:50:40|26.34|26.26|26.33|26.25|26.34|26.26|26.33|26.25|0
1643183480000|2022-01-26 07:51:20|26.34|26.26|26.34|26.26|26.34|26.26|26.34|26.26|0
1643183490000|2022-01-26 07:51:30|26.33|26.25|26.33|26.25|26.33|26.25|26.33|26.25|0
1643183520000|2022-01-26 07:52:00|26.29|26.21|26.29|26.21|26.29|26.21|26.27|26.19|2
1643183530000|2022-01-26 07:52:10|26.27|26.19|26.29|26.21|26.29|26.21|26.27|26.19|0
1643183540000|2022-01-26 07:52:20|26.27|26.19|26.31|26.23|26.32|26.24|26.27|26.19|0
1643183550000|2022-01-26 07:52:30|26.32|26.24|26.29|26.21|26.32|26.24|26.29|26.21|0
1643183560000|2022-01-26 07:52:40|26.32|26.24|26.29|26.21|26.32|26.24|26.29|26.21|5
1643183570000|2022-01-26 07:52:50|26.3|26.22|26.32|26.24|26.32|26.24|26.3|26.22|0
1643183580000|2022-01-26 07:53:00|26.33|26.25|26.33|26.25|26.33|26.25|26.32|26.24|0
1643183590000|2022-01-26 07:53:10|26.36|26.28|26.33|26.25|26.36|26.28|26.32|26.24|0
1643183600000|2022-01-26 07:53:20|26.32|26.24|26.33|26.25|26.33|26.25|26.32|26.24|0
1643183610000|2022-01-26 07:53:30|26.32|26.24|26.32|26.24|26.32|26.24|26.32|26.24|0
1643183630000|2022-01-26 07:53:50|26.3|26.22|26.28|26.2|26.31|26.23|26.27|26.19|0
1643183640000|2022-01-26 07:54:00|26.29|26.21|26.29|26.21|26.29|26.21|26.27|26.19|0
1643183650000|2022-01-26 07:54:10|26.3|26.22|26.29|26.21|26.3|26.22|26.29|26.21|0
1643183660000|2022-01-26 07:54:20|26.3|26.22|26.29|26.21|26.3|26.22|26.29|26.21|0
1643183670000|2022-01-26 07:54:30|26.28|26.2|26.27|26.19|26.28|26.2|26.27|26.19|0
1643183680000|2022-01-26 07:54:40|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|0
1643183700000|2022-01-26 07:55:00|26.27|26.19|26.27|26.19|26.27|26.19|26.27|26.19|1
1643183710000|2022-01-26 07:55:10|26.29|26.21|26.27|26.19|26.29|26.21|26.27|26.19|0
1643183720000|2022-01-26 07:55:20|26.29|26.21|26.29|26.21|26.29|26.21|26.27|26.19|0
1643183730000|2022-01-26 07:55:30|26.32|26.24|26.28|26.2|26.33|26.25|26.28|26.2|0
1643183750000|2022-01-26 07:55:50|26.29|26.21|26.29|26.21|26.3|26.22|26.28|26.2|0
1643183760000|2022-01-26 07:56:00|26.32|26.24|26.32|26.24|26.32|26.24|26.32|26.24|0
1643183770000|2022-01-26 07:56:10|26.3|26.22|26.3|26.22|26.3|26.22|26.3|26.22|0
1643183780000|2022-01-26 07:56:20|26.32|26.24|26.33|26.25|26.33|26.25|26.32|26.24|0
1643183790000|2022-01-26 07:56:30|26.32|26.24|26.33|26.25|26.33|26.25|26.32|26.24|0
1643183800000|2022-01-26 07:56:40|26.34|26.26|26.34|26.26|26.34|26.26|26.34|26.26|10
1643183810000|2022-01-26 07:56:50|26.38|26.3|26.36|26.28|26.38|26.3|26.34|26.26|10
1643183820000|2022-01-26 07:57:00|26.34|26.26|26.34|26.26|26.36|26.28|26.34|26.26|0
1643183840000|2022-01-26 07:57:20|26.33|26.25|26.33|26.25|26.33|26.25|26.33|26.25|0
1643183850000|2022-01-26 07:57:30|26.34|26.26|26.34|26.26|26.34|26.26|26.34|26.26|0
1643183890000|2022-01-26 07:58:10|26.32|26.24|26.3|26.22|26.33|26.25|26.3|26.22|0
1643183900000|2022-01-26 07:58:20|26.32|26.24|26.33|26.25|26.33|26.25|26.32|26.24|0
1643183910000|2022-01-26 07:58:30|26.34|26.26|26.32|26.24|26.34|26.26|26.32|26.24|0
1643183920000|2022-01-26 07:58:40|26.34|26.26|26.34|26.26|26.34|26.26|26.32|26.24|0
1643183930000|2022-01-26 07:58:50|26.32|26.24|26.32|26.24|26.32|26.24|26.32|26.24|0
1643183940000|2022-01-26 07:59:00|26.34|26.26|26.38|26.3|26.38|26.3|26.34|26.26|0
1643183970000|2022-01-26 07:59:30|26.4|26.32|26.43|26.35|26.43|26.35|26.4|26.32|0
1643183980000|2022-01-26 07:59:40|26.41|26.33|26.44|26.36|26.44|26.36|26.41|26.33|0
1643183990000|2022-01-26 07:59:50|26.42|26.34|26.42|26.34|26.43|26.35|26.4|26.32|0
1643184000000|2022-01-26 08:00:00|26.43|26.35|26.42|26.34|26.45|26.37|26.4|26.32|55
1643184010000|2022-01-26 08:00:10|26.4|26.32|26.42|26.34|26.44|26.36|26.4|26.32|4
1643184020000|2022-01-26 08:00:20|26.41|26.33|26.4|26.32|26.44|26.36|26.4|26.32|0
1643184030000|2022-01-26 08:00:30|26.37|26.29|26.33|26.25|26.37|26.29|26.31|26.23|38
1643184040000|2022-01-26 08:00:40|26.35|26.27|26.3|26.22|26.35|26.27|26.28|26.2|1
1643184050000|2022-01-26 08:00:50|26.28|26.2|26.28|26.2|26.3|26.22|26.27|26.19|4
1643184060000|2022-01-26 08:01:00|26.3|26.22|26.32|26.24|26.34|26.26|26.3|26.22|28
1643184070000|2022-01-26 08:01:10|26.34|26.26|26.31|26.23|26.34|26.26|26.31|26.23|3
1643184080000|2022-01-26 08:01:20|26.35|26.27|26.35|26.27|26.35|26.27|26.33|26.25|2
1643184090000|2022-01-26 08:01:30|26.34|26.26|26.32|26.24|26.35|26.27|26.32|26.24|1
1643184100000|2022-01-26 08:01:40|26.33|26.25|26.33|26.25|26.35|26.27|26.31|26.23|0
1643184110000|2022-01-26 08:01:50|26.35|26.27|26.31|26.23|26.35|26.27|26.31|26.23|0
1643184120000|2022-01-26 08:02:00|26.3|26.22|26.23|26.15|26.3|26.22|26.23|26.15|14
1643184130000|2022-01-26 08:02:10|26.26|26.18|26.26|26.18|26.26|26.18|26.26|26.18|0
1643184150000|2022-01-26 08:02:30|26.21|26.13|26.23|26.15|26.23|26.15|26.21|26.13|2
1643184160000|2022-01-26 08:02:40|26.21|26.13|26.21|26.13|26.23|26.15|26.21|26.13|0
1643184180000|2022-01-26 08:03:00|26.25|26.17|26.23|26.15|26.25|26.17|26.21|26.13|1
1643184190000|2022-01-26 08:03:10|26.21|26.13|26.17|26.09|26.21|26.13|26.17|26.09|1
1643184200000|2022-01-26 08:03:20|26.19|26.11|26.2|26.12|26.21|26.13|26.17|26.09|5
1643184210000|2022-01-26 08:03:30|26.18|26.1|26.21|26.13|26.21|26.13|26.18|26.1|10
1643184220000|2022-01-26 08:03:40|26.22|26.14|26.22|26.14|26.22|26.14|26.21|26.13|0
1643184230000|2022-01-26 08:03:50|26.23|26.15|26.22|26.14|26.23|26.15|26.22|26.14|0
1643184240000|2022-01-26 08:04:00|26.2|26.12|26.18|26.1|26.2|26.12|26.18|26.1|8
1643184250000|2022-01-26 08:04:10|26.2|26.12|26.2|26.12|26.22|26.14|26.2|26.12|8
1643184260000|2022-01-26 08:04:20|26.22|26.14|26.23|26.15|26.23|26.15|26.2|26.12|2
1643184270000|2022-01-26 08:04:30|26.22|26.14|26.19|26.11|26.23|26.15|26.19|26.11|0
1643184280000|2022-01-26 08:04:40|26.18|26.1|26.18|26.1|26.2|26.12|26.18|26.1|0
1643184300000|2022-01-26 08:05:00|26.2|26.12|26.18|26.1|26.23|26.15|26.18|26.1|3
1643184310000|2022-01-26 08:05:10|26.19|26.11|26.19|26.11|26.2|26.12|26.18|26.1|28
1643184320000|2022-01-26 08:05:20|26.2|26.12|26.2|26.12|26.23|26.15|26.18|26.1|5
1643184330000|2022-01-26 08:05:30|26.19|26.11|26.18|26.1|26.21|26.13|26.16|26.08|15
1643184340000|2022-01-26 08:05:40|26.16|26.08|26.18|26.1|26.18|26.1|26.16|26.08|6
1643184350000|2022-01-26 08:05:50|26.19|26.11|26.18|26.1|26.19|26.11|26.18|26.1|6
1643184360000|2022-01-26 08:06:00|26.16|26.08|26.14|26.06|26.18|26.1|26.14|26.06|4
1643184370000|2022-01-26 08:06:10|26.16|26.08|26.14|26.06|26.16|26.08|26.14|26.06|1
1643184380000|2022-01-26 08:06:20|26.13|26.05|26.12|26.04|26.14|26.06|26.11|26.03|36
1643184390000|2022-01-26 08:06:30|26.1|26.02|26.14|26.06|26.14|26.06|26.09|26.01|23
1643184400000|2022-01-26 08:06:40|26.13|26.05|26.1|26.02|26.13|26.05|26.1|26.02|19
1643184410000|2022-01-26 08:06:50|26.11|26.03|26.11|26.03|26.11|26.03|26.11|26.03|0
1643184420000|2022-01-26 08:07:00|26.14|26.06|26.07|25.99|26.14|26.06|26.07|25.99|12
1643184430000|2022-01-26 08:07:10|26.09|26.01|26.07|25.99|26.09|26.01|26.07|25.99|54
1643184440000|2022-01-26 08:07:20|26.09|26.01|26.07|25.99|26.09|26.01|26.07|25.99|0
1643184450000|2022-01-26 08:07:30|26.11|26.03|26.07|25.99|26.11|26.03|26.07|25.99|33
1643184460000|2022-01-26 08:07:40|26.04|25.96|26.09|26.01|26.11|26.03|26.02|25.94|72
1643184470000|2022-01-26 08:07:50|26.11|26.03|26.12|26.04|26.12|26.04|26.1|26.02|5
1643184480000|2022-01-26 08:08:00|26.1|26.02|26.04|25.96|26.1|26.02|26.04|25.96|7
1643184490000|2022-01-26 08:08:10|26.01|25.93|25.97|25.89|26.03|25.95|25.95|25.87|150
1643184500000|2022-01-26 08:08:20|25.95|25.87|25.95|25.87|26|25.92|25.95|25.87|0
1643184510000|2022-01-26 08:08:30|25.99|25.91|25.98|25.9|26|25.92|25.95|25.87|53
1643184520000|2022-01-26 08:08:40|26|25.92|25.97|25.89|26|25.92|25.97|25.89|10
1643184530000|2022-01-26 08:08:50|||||||||109
1643184540000|2022-01-26 08:09:00|25.96|25.88|25.97|25.89|25.97|25.89|25.96|25.88|0
1643184550000|2022-01-26 08:09:10|26|25.92|25.97|25.89|26|25.92|25.97|25.89|16
1643184560000|2022-01-26 08:09:20|25.99|25.91|26|25.92|26|25.92|25.97|25.89|25
1643184570000|2022-01-26 08:09:30|26.03|25.95|25.99|25.91|26.04|25.96|25.97|25.89|106
1643184580000|2022-01-26 08:09:40|25.97|25.89|25.99|25.91|25.99|25.91|25.97|25.89|1
1643184590000|2022-01-26 08:09:50|26|25.92|25.99|25.91|26|25.92|25.97|25.89|1
1643184600000|2022-01-26 08:10:00|25.97|25.89|25.89|25.81|25.97|25.89|25.88|25.8|227
1643184610000|2022-01-26 08:10:10|25.88|25.8|25.9|25.82|25.93|25.85|25.88|25.8|170
1643184630000|2022-01-26 08:10:30|25.88|25.8|25.81|25.73|25.88|25.8|25.81|25.73|68
1643184640000|2022-01-26 08:10:40|||||||||28
1643184650000|2022-01-26 08:10:50|25.8|25.72|25.85|25.77|25.85|25.77|25.78|25.7|79
1643184660000|2022-01-26 08:11:00|25.83|25.75|25.81|25.73|25.83|25.75|25.81|25.73|6
1643184670000|2022-01-26 08:11:10|25.83|25.75|25.81|25.73|25.83|25.75|25.81|25.73|22
1643184680000|2022-01-26 08:11:20|25.85|25.77|25.85|25.77|25.85|25.77|25.83|25.75|3
1643184690000|2022-01-26 08:11:30|25.86|25.78|25.81|25.73|25.88|25.8|25.81|25.73|108
1643184700000|2022-01-26 08:11:40|||||||||20
1643184710000|2022-01-26 08:11:50|||||||||10
1643184720000|2022-01-26 08:12:00|25.78|25.7|25.73|25.65|25.78|25.7|25.73|25.65|103
1643184730000|2022-01-26 08:12:10|25.68|25.6|25.76|25.68|25.76|25.68|25.68|25.6|55
1643184740000|2022-01-26 08:12:20|25.78|25.7|25.78|25.7|25.78|25.7|25.78|25.7|0
1643184750000|2022-01-26 08:12:30|25.77|25.69|25.78|25.7|25.78|25.7|25.74|25.66|60
1643184760000|2022-01-26 08:12:40|25.8|25.72|25.8|25.72|25.81|25.73|25.78|25.7|32
1643184770000|2022-01-26 08:12:50|25.78|25.7|25.86|25.78|25.86|25.78|25.78|25.7|7
1643184780000|2022-01-26 08:13:00|25.84|25.76|25.86|25.78|25.86|25.78|25.84|25.76|0
1643184790000|2022-01-26 08:13:10|25.85|25.77|25.86|25.78|25.86|25.78|25.83|25.75|2
1643184800000|2022-01-26 08:13:20|25.85|25.77|25.9|25.82|25.9|25.82|25.85|25.77|7
1643184810000|2022-01-26 08:13:30|25.91|25.83|25.91|25.83|25.95|25.87|25.91|25.83|50
1643184820000|2022-01-26 08:13:40|25.92|25.84|25.95|25.87|25.95|25.87|25.92|25.84|1
1643184830000|2022-01-26 08:13:50|25.92|25.84|25.95|25.87|25.95|25.87|25.91|25.83|29
1643184840000|2022-01-26 08:14:00|25.94|25.86|25.92|25.84|25.95|25.87|25.91|25.83|8
1643184850000|2022-01-26 08:14:10|25.91|25.83|25.93|25.85|25.95|25.87|25.9|25.82|1
1643184860000|2022-01-26 08:14:20|25.92|25.84|25.92|25.84|25.95|25.87|25.91|25.83|4
1643184870000|2022-01-26 08:14:30|25.91|25.83|25.85|25.77|25.91|25.83|25.85|25.77|7
1643184880000|2022-01-26 08:14:40|25.87|25.79|25.85|25.77|25.87|25.79|25.85|25.77|1
1643184890000|2022-01-26 08:14:50|25.89|25.81|25.85|25.77|25.89|25.81|25.85|25.77|43
1643184900000|2022-01-26 08:15:00|25.8|25.72|25.8|25.72|25.82|25.74|25.8|25.72|131
1643184910000|2022-01-26 08:15:10|25.82|25.74|25.82|25.74|25.85|25.77|25.81|25.73|23
1643184920000|2022-01-26 08:15:20|25.81|25.73|25.83|25.75|25.85|25.77|25.81|25.73|13
1643184930000|2022-01-26 08:15:30|25.81|25.73|25.83|25.75|25.83|25.75|25.81|25.73|0
1643184940000|2022-01-26 08:15:40|25.85|25.77|25.85|25.77|25.85|25.77|25.83|25.75|1
1643184950000|2022-01-26 08:15:50|25.83|25.75|25.81|25.73|25.83|25.75|25.8|25.72|2
1643184960000|2022-01-26 08:16:00|25.85|25.77|25.85|25.77|25.85|25.77|25.81|25.73|36
1643184970000|2022-01-26 08:16:10|25.86|25.78|25.85|25.77|25.9|25.82|25.85|25.77|1
1643184990000|2022-01-26 08:16:30|25.81|25.73|25.81|25.73|25.81|25.73|25.8|25.72|6
1643185000000|2022-01-26 08:16:40|25.83|25.75|25.81|25.73|25.85|25.77|25.81|25.73|14
1643185020000|2022-01-26 08:17:00|25.83|25.75|25.85|25.77|25.85|25.77|25.81|25.73|6
1643185050000|2022-01-26 08:17:30|25.83|25.75|25.81|25.73|25.83|25.75|25.81|25.73|8
1643185060000|2022-01-26 08:17:40|||||||||2
1643185070000|2022-01-26 08:17:50|25.83|25.75|25.81|25.73|25.85|25.77|25.81|25.73|3
1643185080000|2022-01-26 08:18:00|25.83|25.75|25.81|25.73|25.83|25.75|25.81|25.73|1
1643185090000|2022-01-26 08:18:10|25.83|25.75|25.84|25.76|25.85|25.77|25.81|25.73|5
1643185100000|2022-01-26 08:18:20|25.81|25.73|25.86|25.78|25.86|25.78|25.81|25.73|1
1643185120000|2022-01-26 08:18:40|25.85|25.77|25.86|25.78|25.86|25.78|25.81|25.73|55
1643185130000|2022-01-26 08:18:50|25.84|25.76|25.84|25.76|25.86|25.78|25.81|25.73|14
1643185140000|2022-01-26 08:19:00|25.81|25.73|25.86|25.78|25.86|25.78|25.81|25.73|3
1643185150000|2022-01-26 08:19:10|25.84|25.76|25.84|25.76|25.86|25.78|25.81|25.73|7
1643185160000|2022-01-26 08:19:20|25.86|25.78|25.84|25.76|25.86|25.78|25.81|25.73|0
1643185170000|2022-01-26 08:19:30|25.81|25.73|25.86|25.78|25.86|25.78|25.81|25.73|2
1643185190000|2022-01-26 08:19:50|||||||||2
1643185200000|2022-01-26 08:20:00|25.81|25.73|25.86|25.78|25.86|25.78|25.81|25.73|78
1643185210000|2022-01-26 08:20:10|25.84|25.76|25.86|25.78|25.86|25.78|25.84|25.76|9
1643185230000|2022-01-26 08:20:30|25.84|25.76|25.86|25.78|25.86|25.78|25.84|25.76|18
1643185250000|2022-01-26 08:20:50|25.85|25.77|25.86|25.78|25.86|25.78|25.81|25.73|54
1643185260000|2022-01-26 08:21:00|25.85|25.77|25.81|25.73|25.86|25.78|25.81|25.73|26
1643185290000|2022-01-26 08:21:30|||||||||9
1643185310000|2022-01-26 08:21:50|||||||||27
1643185320000|2022-01-26 08:22:00|25.76|25.68|25.76|25.68|25.81|25.73|25.76|25.68|80
1643185330000|2022-01-26 08:22:10|25.81|25.73|25.81|25.73|25.81|25.73|25.76|25.68|75
1643185340000|2022-01-26 08:22:20|25.76|25.68|25.78|25.7|25.8|25.72|25.76|25.68|88
1643185350000|2022-01-26 08:22:30|25.77|25.69|25.77|25.69|25.81|25.73|25.77|25.69|13
1643185360000|2022-01-26 08:22:40|25.76|25.68|25.76|25.68|25.77|25.69|25.76|25.68|3
1643185370000|2022-01-26 08:22:50|25.77|25.69|25.76|25.68|25.77|25.69|25.76|25.68|0
1643185380000|2022-01-26 08:23:00|25.75|25.67|25.72|25.64|25.76|25.68|25.72|25.64|49
1643185390000|2022-01-26 08:23:10|25.75|25.67|25.75|25.67|25.75|25.67|25.73|25.65|6
1643185400000|2022-01-26 08:23:20|25.73|25.65|25.73|25.65|25.75|25.67|25.73|25.65|1
1643185410000|2022-01-26 08:23:30|25.76|25.68|25.76|25.68|25.76|25.68|25.75|25.67|57
1643185420000|2022-01-26 08:23:40|25.79|25.71|25.81|25.73|25.81|25.73|25.77|25.69|7
1643185430000|2022-01-26 08:23:50|25.8|25.72|25.81|25.73|25.81|25.73|25.8|25.72|3
1643185440000|2022-01-26 08:24:00|25.8|25.72|25.81|25.73|25.81|25.73|25.8|25.72|2
1643185460000|2022-01-26 08:24:20|25.8|25.72|25.78|25.7|25.81|25.73|25.78|25.7|38
1643185470000|2022-01-26 08:24:30|25.76|25.68|25.77|25.69|25.78|25.7|25.76|25.68|0
1643185480000|2022-01-26 08:24:40|25.8|25.72|25.83|25.75|25.83|25.75|25.78|25.7|30
1643185490000|2022-01-26 08:24:50|25.79|25.71|25.78|25.7|25.81|25.73|25.78|25.7|22
1643185520000|2022-01-26 08:25:20|25.77|25.69|25.78|25.7|25.78|25.7|25.77|25.69|0
1643185530000|2022-01-26 08:25:30|25.77|25.69|25.75|25.67|25.78|25.7|25.75|25.67|0
1643185540000|2022-01-26 08:25:40|25.77|25.69|25.77|25.69|25.78|25.7|25.75|25.67|0
1643185550000|2022-01-26 08:25:50|25.78|25.7|25.78|25.7|25.78|25.7|25.77|25.69|0
1643185570000|2022-01-26 08:26:10|25.77|25.69|25.78|25.7|25.78|25.7|25.73|25.65|28
1643185580000|2022-01-26 08:26:20|25.74|25.66|25.75|25.67|25.75|25.67|25.74|25.66|206
1643185590000|2022-01-26 08:26:30|25.77|25.69|25.7|25.62|25.77|25.69|25.68|25.6|36
1643185600000|2022-01-26 08:26:40|25.72|25.64|25.72|25.64|25.72|25.64|25.72|25.64|1
1643185610000|2022-01-26 08:26:50|25.7|25.62|25.72|25.64|25.72|25.64|25.68|25.6|4
1643185620000|2022-01-26 08:27:00|25.7|25.62|25.68|25.6|25.7|25.62|25.68|25.6|3
1643185630000|2022-01-26 08:27:10|25.7|25.62|25.68|25.6|25.7|25.62|25.68|25.6|6
1643185640000|2022-01-26 08:27:20|25.69|25.61|25.69|25.61|25.69|25.61|25.69|25.61|130
1643185690000|2022-01-26 08:28:10|25.67|25.59|25.67|25.59|25.69|25.61|25.67|25.59|103
1643185700000|2022-01-26 08:28:20|25.69|25.61|25.64|25.56|25.69|25.61|25.64|25.56|76
1643185710000|2022-01-26 08:28:30|25.63|25.55|25.64|25.56|25.64|25.56|25.61|25.53|58
1643185720000|2022-01-26 08:28:40|25.63|25.55|25.63|25.55|25.64|25.56|25.61|25.53|5
1643185730000|2022-01-26 08:28:50|25.61|25.53|25.64|25.56|25.64|25.56|25.6|25.52|22
1643185750000|2022-01-26 08:29:10|25.63|25.55|25.61|25.53|25.63|25.55|25.61|25.53|3
1643185760000|2022-01-26 08:29:20|25.63|25.55|25.61|25.53|25.64|25.56|25.61|25.53|2
1643185780000|2022-01-26 08:29:40|25.63|25.55|25.61|25.53|25.63|25.55|25.61|25.53|1
1643185790000|2022-01-26 08:29:50|25.63|25.55|25.64|25.56|25.65|25.57|25.61|25.53|0
1643185800000|2022-01-26 08:30:00|25.66|25.58|25.61|25.53|25.66|25.58|25.61|25.53|117
1643185810000|2022-01-26 08:30:10|25.63|25.55|25.64|25.56|25.64|25.56|25.63|25.55|36
1643185820000|2022-01-26 08:30:20|25.63|25.55|25.63|25.55|25.63|25.55|25.61|25.53|3
1643185830000|2022-01-26 08:30:30|25.61|25.53|25.63|25.55|25.64|25.56|25.6|25.52|3
1643185840000|2022-01-26 08:30:40|25.61|25.53|25.61|25.53|25.61|25.53|25.6|25.52|2500
1643185850000|2022-01-26 08:30:50|25.63|25.55|25.61|25.53|25.64|25.56|25.61|25.53|3
1643185860000|2022-01-26 08:31:00|25.63|25.55|25.64|25.56|25.64|25.56|25.61|25.53|46
1643185870000|2022-01-26 08:31:10|25.63|25.55|25.63|25.55|25.64|25.56|25.63|25.55|4
1643185880000|2022-01-26 08:31:20|25.64|25.56|25.6|25.52|25.64|25.56|25.6|25.52|3
1643185890000|2022-01-26 08:31:30|25.61|25.53|25.59|25.51|25.61|25.53|25.59|25.51|38
1643185900000|2022-01-26 08:31:40|25.58|25.5|25.59|25.51|25.6|25.52|25.58|25.5|17
1643185910000|2022-01-26 08:31:50|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|10
1643185920000|2022-01-26 08:32:00|25.59|25.51|25.6|25.52|25.6|25.52|25.59|25.51|0
1643185930000|2022-01-26 08:32:10|25.59|25.51|25.6|25.52|25.6|25.52|25.59|25.51|0
1643185950000|2022-01-26 08:32:30|25.63|25.55|25.63|25.55|25.64|25.56|25.61|25.53|4
1643185960000|2022-01-26 08:32:40|25.64|25.56|25.69|25.61|25.69|25.61|25.64|25.56|51
1643185970000|2022-01-26 08:32:50|25.67|25.59|25.69|25.61|25.69|25.61|25.67|25.59|0
1643185990000|2022-01-26 08:33:10|||||||||1
1643186010000|2022-01-26 08:33:30|||||||||13
1643186020000|2022-01-26 08:33:40|25.68|25.6|25.69|25.61|25.69|25.61|25.64|25.56|17
1643186030000|2022-01-26 08:33:50|25.71|25.63|25.73|25.65|25.73|25.65|25.69|25.61|12
1643186040000|2022-01-26 08:34:00|25.71|25.63|25.69|25.61|25.73|25.65|25.69|25.61|3
1643186050000|2022-01-26 08:34:10|25.73|25.65|25.71|25.63|25.73|25.65|25.71|25.63|26
1643186060000|2022-01-26 08:34:20|25.69|25.61|25.69|25.61|25.71|25.63|25.69|25.61|5
1643186070000|2022-01-26 08:34:30|25.71|25.63|25.73|25.65|25.73|25.65|25.69|25.61|4
1643186080000|2022-01-26 08:34:40|25.74|25.66|25.74|25.66|25.74|25.66|25.74|25.66|0
1643186090000|2022-01-26 08:34:50|25.73|25.65|25.74|25.66|25.74|25.66|25.73|25.65|2
1643186100000|2022-01-26 08:35:00|25.73|25.65|25.74|25.66|25.74|25.66|25.73|25.65|0
1643186120000|2022-01-26 08:35:20|25.73|25.65|25.69|25.61|25.73|25.65|25.69|25.61|45
1643186140000|2022-01-26 08:35:40|25.68|25.6|25.67|25.59|25.68|25.6|25.65|25.57|18
1643186150000|2022-01-26 08:35:50|25.65|25.57|25.64|25.56|25.67|25.59|25.64|25.56|1
1643186160000|2022-01-26 08:36:00|25.68|25.6|25.64|25.56|25.68|25.6|25.64|25.56|21
1643186170000|2022-01-26 08:36:10|25.66|25.58|25.66|25.58|25.68|25.6|25.64|25.56|3
1643186180000|2022-01-26 08:36:20|25.68|25.6|25.66|25.58|25.68|25.6|25.64|25.56|8
1643186190000|2022-01-26 08:36:30|25.68|25.6|25.68|25.6|25.68|25.6|25.66|25.58|7
1643186200000|2022-01-26 08:36:40|25.66|25.58|25.64|25.56|25.66|25.58|25.64|25.56|0
1643186210000|2022-01-26 08:36:50|25.66|25.58|25.68|25.6|25.68|25.6|25.64|25.56|1
1643186220000|2022-01-26 08:37:00|25.66|25.58|25.66|25.58|25.68|25.6|25.64|25.56|4
1643186230000|2022-01-26 08:37:10|25.64|25.56|25.64|25.56|25.64|25.56|25.63|25.55|0
1643186240000|2022-01-26 08:37:20|25.63|25.55|25.63|25.55|25.64|25.56|25.61|25.53|4
1643186250000|2022-01-26 08:37:30|25.61|25.53|25.63|25.55|25.63|25.55|25.59|25.51|26
1643186260000|2022-01-26 08:37:40|25.61|25.53|25.61|25.53|25.63|25.55|25.61|25.53|1
1643186270000|2022-01-26 08:37:50|25.63|25.55|25.59|25.51|25.63|25.55|25.59|25.51|1
1643186310000|2022-01-26 08:38:30|25.58|25.5|25.59|25.51|25.59|25.51|25.54|25.46|57
1643186410000|2022-01-26 08:40:10|25.54|25.46|25.59|25.51|25.59|25.51|25.54|25.46|2
1643186420000|2022-01-26 08:40:20|25.57|25.49|25.59|25.51|25.59|25.51|25.57|25.49|11
1643186430000|2022-01-26 08:40:30|25.57|25.49|25.57|25.49|25.59|25.51|25.54|25.46|4
1643186440000|2022-01-26 08:40:40|25.54|25.46|25.59|25.51|25.59|25.51|25.54|25.46|12
1643186460000|2022-01-26 08:41:00|25.57|25.49|25.59|25.51|25.59|25.51|25.57|25.49|3
1643186490000|2022-01-26 08:41:30|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|0
1643186500000|2022-01-26 08:41:40|25.59|25.51|25.59|25.51|25.59|25.51|25.59|25.51|0
1643186520000|2022-01-26 08:42:00|25.63|25.55|25.63|25.55|25.63|25.55|25.61|25.53|9
1643186530000|2022-01-26 08:42:10|25.64|25.56|25.64|25.56|25.64|25.56|25.64|25.56|0
1643186600000|2022-01-26 08:43:20|25.68|25.6|25.68|25.6|25.68|25.6|25.66|25.58|66
1643186610000|2022-01-26 08:43:30|25.66|25.58|25.68|25.6|25.68|25.6|25.66|25.58|16
1643186620000|2022-01-26 08:43:40|25.66|25.58|25.64|25.56|25.66|25.58|25.64|25.56|3
1643186630000|2022-01-26 08:43:50|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|43
1643186640000|2022-01-26 08:44:00|25.64|25.56|25.68|25.6|25.68|25.6|25.64|25.56|0
1643186650000|2022-01-26 08:44:10|25.66|25.58|25.68|25.6|25.68|25.6|25.64|25.56|9
1643186660000|2022-01-26 08:44:20|25.66|25.58|25.68|25.6|25.68|25.6|25.66|25.58|1
1643186670000|2022-01-26 08:44:30|25.66|25.58|25.68|25.6|25.68|25.6|25.66|25.58|2
1643186690000|2022-01-26 08:44:50|25.66|25.58|25.64|25.56|25.66|25.58|25.64|25.56|3
1643186700000|2022-01-26 08:45:00|||||||||1
1643186710000|2022-01-26 08:45:10|25.66|25.58|25.63|25.55|25.68|25.6|25.63|25.55|169
1643186720000|2022-01-26 08:45:20|25.64|25.56|25.63|25.55|25.68|25.6|25.63|25.55|4
1643186730000|2022-01-26 08:45:30|25.66|25.58|25.68|25.6|25.68|25.6|25.66|25.58|19
1643186750000|2022-01-26 08:45:50|25.7|25.62|25.73|25.65|25.73|25.65|25.69|25.61|154
1643186760000|2022-01-26 08:46:00|25.71|25.63|25.73|25.65|25.73|25.65|25.68|25.6|15
1643186790000|2022-01-26 08:46:30|25.75|25.67|25.73|25.65|25.78|25.7|25.73|25.65|48
1643186820000|2022-01-26 08:47:00|25.75|25.67|25.73|25.65|25.75|25.67|25.73|25.65|1
1643186840000|2022-01-26 08:47:20|25.69|25.61|25.68|25.6|25.69|25.61|25.68|25.6|42
1643186860000|2022-01-26 08:47:40|25.7|25.62|25.73|25.65|25.73|25.65|25.68|25.6|9
1643186870000|2022-01-26 08:47:50|25.71|25.63|25.71|25.63|25.73|25.65|25.69|25.61|22
1643186880000|2022-01-26 08:48:00|25.69|25.61|25.68|25.6|25.69|25.61|25.68|25.6|0
1643186900000|2022-01-26 08:48:20|25.69|25.61|25.69|25.61|25.69|25.61|25.68|25.6|0
1643186910000|2022-01-26 08:48:30|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|0
1643186940000|2022-01-26 08:49:00|25.66|25.58|25.68|25.6|25.68|25.6|25.64|25.56|8
1643186950000|2022-01-26 08:49:10|25.64|25.56|25.64|25.56|25.66|25.58|25.64|25.56|4
1643186960000|2022-01-26 08:49:20|25.66|25.58|25.66|25.58|25.66|25.58|25.64|25.56|0
1643186970000|2022-01-26 08:49:30|25.64|25.56|25.64|25.56|25.64|25.56|25.64|25.56|0
1643186980000|2022-01-26 08:49:40|25.66|25.58|25.66|25.58|25.68|25.6|25.64|25.56|2
1643186990000|2022-01-26 08:49:50|25.68|25.6|25.68|25.6|25.68|25.6|25.66|25.58|1
1643187000000|2022-01-26 08:50:00|25.66|25.58|25.64|25.56|25.66|25.58|25.64|25.56|3
1643187030000|2022-01-26 08:50:30|25.68|25.6|25.64|25.56|25.68|25.6|25.64|25.56|2
1643187040000|2022-01-26 08:50:40|25.66|25.58|25.68|25.6|25.68|25.6|25.64|25.56|1
1643187050000|2022-01-26 08:50:50|25.69|25.61|25.68|25.6|25.69|25.61|25.68|25.6|0
1643187060000|2022-01-26 08:51:00|25.69|25.61|25.69|25.61|25.69|25.61|25.68|25.6|10
1643187070000|2022-01-26 08:51:10|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|0
1643187120000|2022-01-26 08:52:00|25.64|25.56|25.64|25.56|25.64|25.56|25.64|25.56|21
1643187130000|2022-01-26 08:52:10|25.68|25.6|25.66|25.58|25.68|25.6|25.66|25.58|4
1643187140000|2022-01-26 08:52:20|25.68|25.6|25.64|25.56|25.68|25.6|25.64|25.56|4
1643187160000|2022-01-26 08:52:40|25.66|25.58|25.67|25.59|25.67|25.59|25.66|25.58|2
1643187170000|2022-01-26 08:52:50|25.69|25.61|25.68|25.6|25.69|25.61|25.68|25.6|0
1643187180000|2022-01-26 08:53:00|25.69|25.61|25.69|25.61|25.69|25.61|25.69|25.61|0
1643187210000|2022-01-26 08:53:30|25.67|25.59|25.69|25.61|25.69|25.61|25.64|25.56|0
1643187220000|2022-01-26 08:53:40|25.68|25.6|25.67|25.59|25.68|25.6|25.67|25.59|1
1643187230000|2022-01-26 08:53:50|25.64|25.56|25.69|25.61|25.69|25.61|25.64|25.56|1
1643187250000|2022-01-26 08:54:10|||||||||24
1643187260000|2022-01-26 08:54:20|||||||||39
1643187280000|2022-01-26 08:54:40|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|12
1643187290000|2022-01-26 08:54:50|25.64|25.56|25.69|25.61|25.69|25.61|25.64|25.56|4
1643187330000|2022-01-26 08:55:30|||||||||20
1643187350000|2022-01-26 08:55:50|||||||||49
1643187390000|2022-01-26 08:56:30|||||||||218
1643187400000|2022-01-26 08:56:40|25.73|25.65|25.69|25.61|25.73|25.65|25.69|25.61|1
1643187410000|2022-01-26 08:56:50|25.71|25.63|25.74|25.66|25.74|25.66|25.71|25.63|20
1643187420000|2022-01-26 08:57:00|25.73|25.65|25.71|25.63|25.73|25.65|25.69|25.61|37
1643187430000|2022-01-26 08:57:10|25.69|25.61|25.69|25.61|25.71|25.63|25.69|25.61|0
1643187480000|2022-01-26 08:58:00|25.74|25.66|25.74|25.66|25.74|25.66|25.73|25.65|3
1643187490000|2022-01-26 08:58:10|25.78|25.7|25.76|25.68|25.78|25.7|25.76|25.68|1
1643187500000|2022-01-26 08:58:20|25.78|25.7|25.78|25.7|25.78|25.7|25.78|25.7|0
1643187510000|2022-01-26 08:58:30|25.76|25.68|25.78|25.7|25.78|25.7|25.73|25.65|35
1643187520000|2022-01-26 08:58:40|25.76|25.68|25.73|25.65|25.78|25.7|25.73|25.65|0
1643187540000|2022-01-26 08:59:00|25.76|25.68|25.75|25.67|25.76|25.68|25.74|25.66|5
1643187550000|2022-01-26 08:59:10|25.78|25.7|25.73|25.65|25.78|25.7|25.73|25.65|1
1643187560000|2022-01-26 08:59:20|25.75|25.67|25.75|25.67|25.78|25.7|25.74|25.66|1
1643187570000|2022-01-26 08:59:30|25.74|25.66|25.78|25.7|25.78|25.7|25.74|25.66|1
1643187580000|2022-01-26 08:59:40|25.76|25.68|25.74|25.66|25.76|25.68|25.73|25.65|2
1643187590000|2022-01-26 08:59:50|25.78|25.7|25.78|25.7|25.78|25.7|25.76|25.68|4
1643187600000|2022-01-26 09:00:00|25.8|25.72|25.78|25.7|25.81|25.73|25.78|25.7|4
1643187620000|2022-01-26 09:00:20|||||||||45
1643187630000|2022-01-26 09:00:30|||||||||9
1643187640000|2022-01-26 09:00:40|25.74|25.66|25.69|25.61|25.78|25.7|25.69|25.61|14
1643187660000|2022-01-26 09:01:00|25.67|25.59|25.64|25.56|25.67|25.59|25.64|25.56|52
1643187670000|2022-01-26 09:01:10|25.61|25.53|25.61|25.53|25.61|25.53|25.59|25.51|360
1643187680000|2022-01-26 09:01:20|25.63|25.55|25.64|25.56|25.64|25.56|25.61|25.53|1
1643187690000|2022-01-26 09:01:30|25.65|25.57|25.64|25.56|25.65|25.57|25.64|25.56|0
1643187700000|2022-01-26 09:01:40|25.59|25.51|25.59|25.51|25.61|25.53|25.59|25.51|74
1643187720000|2022-01-26 09:02:00|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|7
1643187730000|2022-01-26 09:02:10|25.64|25.56|25.59|25.51|25.64|25.56|25.59|25.51|1
1643187740000|2022-01-26 09:02:20|25.63|25.55|25.62|25.54|25.63|25.55|25.62|25.54|5
1643187750000|2022-01-26 09:02:30|25.64|25.56|25.64|25.56|25.64|25.56|25.63|25.55|23
1643187770000|2022-01-26 09:02:50|25.61|25.53|25.59|25.51|25.62|25.54|25.59|25.51|7
1643187780000|2022-01-26 09:03:00|25.57|25.49|25.54|25.46|25.59|25.51|25.54|25.46|158
1643187790000|2022-01-26 09:03:10|25.57|25.49|25.59|25.51|25.59|25.51|25.56|25.48|7
1643187820000|2022-01-26 09:03:40|||||||||3
1643187840000|2022-01-26 09:04:00|25.63|25.55|25.63|25.55|25.63|25.55|25.61|25.53|0
1643187850000|2022-01-26 09:04:10|25.64|25.56|25.64|25.56|25.64|25.56|25.63|25.55|0
1643187860000|2022-01-26 09:04:20|25.66|25.58|25.64|25.56|25.66|25.58|25.64|25.56|12
1643187870000|2022-01-26 09:04:30|25.68|25.6|25.68|25.6|25.68|25.6|25.66|25.58|10
1643187880000|2022-01-26 09:04:40|25.69|25.61|25.71|25.63|25.73|25.65|25.69|25.61|22
1643187890000|2022-01-26 09:04:50|25.73|25.65|25.73|25.65|25.73|25.65|25.69|25.61|16
1643187900000|2022-01-26 09:05:00|25.71|25.63|25.73|25.65|25.73|25.65|25.71|25.63|4
1643187910000|2022-01-26 09:05:10|25.69|25.61|25.71|25.63|25.73|25.65|25.69|25.61|25
1643187920000|2022-01-26 09:05:20|25.73|25.65|25.69|25.61|25.73|25.65|25.69|25.61|19
1643187930000|2022-01-26 09:05:30|25.68|25.6|25.69|25.61|25.69|25.61|25.68|25.6|0
1643187940000|2022-01-26 09:05:40|25.68|25.6|25.69|25.61|25.69|25.61|25.68|25.6|0
1643187950000|2022-01-26 09:05:50|25.71|25.63|25.69|25.61|25.71|25.63|25.69|25.61|2
1643187960000|2022-01-26 09:06:00|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|4
1643187970000|2022-01-26 09:06:10|25.69|25.61|25.69|25.61|25.69|25.61|25.69|25.61|0
1643187980000|2022-01-26 09:06:20|25.66|25.58|25.64|25.56|25.66|25.58|25.64|25.56|20
1643188010000|2022-01-26 09:06:50|25.59|25.51|25.64|25.56|25.64|25.56|25.59|25.51|12
1643188020000|2022-01-26 09:07:00|25.63|25.55|25.63|25.55|25.63|25.55|25.59|25.51|0
1643188030000|2022-01-26 09:07:10|25.61|25.53|25.59|25.51|25.63|25.55|25.59|25.51|0
1643188040000|2022-01-26 09:07:20|25.61|25.53|25.59|25.51|25.61|25.53|25.59|25.51|0
1643188050000|2022-01-26 09:07:30|25.61|25.53|25.61|25.53|25.61|25.53|25.59|25.51|0
1643188060000|2022-01-26 09:07:40|25.59|25.51|25.59|25.51|25.59|25.51|25.59|25.51|0
1643188140000|2022-01-26 09:09:00|25.61|25.53|25.59|25.51|25.64|25.56|25.59|25.51|1
1643188180000|2022-01-26 09:09:40|25.58|25.5|25.56|25.48|25.58|25.5|25.56|25.48|86
1643188190000|2022-01-26 09:09:50|25.58|25.5|25.56|25.48|25.58|25.5|25.56|25.48|1
1643188200000|2022-01-26 09:10:00|25.58|25.5|25.56|25.48|25.58|25.5|25.56|25.48|0
1643188210000|2022-01-26 09:10:10|25.59|25.51|25.56|25.48|25.59|25.51|25.56|25.48|5
1643188220000|2022-01-26 09:10:20|25.58|25.5|25.56|25.48|25.58|25.5|25.56|25.48|0
1643188230000|2022-01-26 09:10:30|25.59|25.51|25.6|25.52|25.6|25.52|25.58|25.5|1
1643188240000|2022-01-26 09:10:40|25.58|25.5|25.56|25.48|25.6|25.52|25.56|25.48|4
1643188260000|2022-01-26 09:11:00|25.58|25.5|25.58|25.5|25.6|25.52|25.56|25.48|27
1643188270000|2022-01-26 09:11:10|25.6|25.52|25.61|25.53|25.61|25.53|25.56|25.48|1
1643188280000|2022-01-26 09:11:20|25.6|25.52|25.56|25.48|25.6|25.52|25.56|25.48|1
1643188290000|2022-01-26 09:11:30|25.58|25.5|25.56|25.48|25.6|25.52|25.56|25.48|100
1643188310000|2022-01-26 09:11:50|25.52|25.44|25.56|25.48|25.56|25.48|25.52|25.44|17
1643188350000|2022-01-26 09:12:30|25.52|25.44|25.54|25.46|25.54|25.46|25.52|25.44|148
1643188360000|2022-01-26 09:12:40|25.52|25.44|25.56|25.48|25.56|25.48|25.52|25.44|2
1643188370000|2022-01-26 09:12:50|25.54|25.46|25.54|25.46|25.56|25.48|25.52|25.44|4
1643188380000|2022-01-26 09:13:00|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|0
1643188410000|2022-01-26 09:13:30|25.48|25.4|25.47|25.39|25.49|25.41|25.47|25.39|11
1643188420000|2022-01-26 09:13:40|25.49|25.41|25.51|25.43|25.52|25.44|25.47|25.39|7
1643188430000|2022-01-26 09:13:50|25.52|25.44|25.49|25.41|25.52|25.44|25.49|25.41|1
1643188440000|2022-01-26 09:14:00|25.51|25.43|25.49|25.41|25.51|25.43|25.49|25.41|0
1643188450000|2022-01-26 09:14:10|25.52|25.44|25.51|25.43|25.52|25.44|25.49|25.41|0
1643188460000|2022-01-26 09:14:20|25.49|25.41|25.49|25.41|25.51|25.43|25.49|25.41|0
1643188470000|2022-01-26 09:14:30|25.47|25.39|25.52|25.44|25.52|25.44|25.47|25.39|0
1643188480000|2022-01-26 09:14:40|25.54|25.46|25.56|25.48|25.56|25.48|25.54|25.46|0
1643188490000|2022-01-26 09:14:50|||||||||9
1643188500000|2022-01-26 09:15:00|25.52|25.44|25.52|25.44|25.52|25.44|25.51|25.43|1
1643188510000|2022-01-26 09:15:10|||||||||1
1643188540000|2022-01-26 09:15:40|25.54|25.46|25.54|25.46|25.56|25.48|25.52|25.44|2
1643188550000|2022-01-26 09:15:50|25.52|25.44|25.54|25.46|25.56|25.48|25.52|25.44|1
1643188560000|2022-01-26 09:16:00|25.52|25.44|25.52|25.44|25.54|25.46|25.52|25.44|1
1643188580000|2022-01-26 09:16:20|25.49|25.41|25.47|25.39|25.49|25.41|25.47|25.39|1
1643188600000|2022-01-26 09:16:40|25.49|25.41|25.47|25.39|25.51|25.43|25.47|25.39|1
1643188610000|2022-01-26 09:16:50|25.49|25.41|25.47|25.39|25.49|25.41|25.47|25.39|0
1643188620000|2022-01-26 09:17:00|25.49|25.41|25.47|25.39|25.49|25.41|25.47|25.39|0
1643188630000|2022-01-26 09:17:10|25.49|25.41|25.47|25.39|25.49|25.41|25.47|25.39|1
1643188640000|2022-01-26 09:17:20|25.49|25.41|25.47|25.39|25.49|25.41|25.47|25.39|1
1643188650000|2022-01-26 09:17:30|25.49|25.41|25.47|25.39|25.49|25.41|25.47|25.39|0
1643188660000|2022-01-26 09:17:40|25.49|25.41|25.47|25.39|25.49|25.41|25.47|25.39|2
1643188670000|2022-01-26 09:17:50|25.49|25.41|25.47|25.39|25.49|25.41|25.47|25.39|0
1643188680000|2022-01-26 09:18:00|25.49|25.41|25.47|25.39|25.49|25.41|25.47|25.39|0
1643188690000|2022-01-26 09:18:10|25.46|25.38|25.47|25.39|25.47|25.39|25.43|25.35|6
1643188720000|2022-01-26 09:18:40|25.49|25.41|25.47|25.39|25.49|25.41|25.47|25.39|1
1643188740000|2022-01-26 09:19:00|25.49|25.41|25.49|25.41|25.51|25.43|25.47|25.39|2
1643188750000|2022-01-26 09:19:10|25.47|25.39|25.51|25.43|25.51|25.43|25.47|25.39|0
1643188760000|2022-01-26 09:19:20|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|1
1643188770000|2022-01-26 09:19:30|25.49|25.41|25.51|25.43|25.51|25.43|25.48|25.4|0
1643188780000|2022-01-26 09:19:40|25.49|25.41|25.51|25.43|25.51|25.43|25.49|25.41|0
1643188790000|2022-01-26 09:19:50|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|0
1643188800000|2022-01-26 09:20:00|25.54|25.46|25.54|25.46|25.54|25.46|25.53|25.45|6
1643188810000|2022-01-26 09:20:10|25.56|25.48|25.57|25.49|25.57|25.49|25.54|25.46|0
1643188820000|2022-01-26 09:20:20|25.59|25.51|25.58|25.5|25.59|25.51|25.58|25.5|14
1643188830000|2022-01-26 09:20:30|25.59|25.51|25.58|25.5|25.61|25.53|25.58|25.5|0
1643188840000|2022-01-26 09:20:40|25.61|25.53|25.61|25.53|25.61|25.53|25.61|25.53|0
1643188890000|2022-01-26 09:21:30|25.58|25.5|25.56|25.48|25.59|25.51|25.56|25.48|12
1643188930000|2022-01-26 09:22:10|25.54|25.46|25.51|25.43|25.54|25.46|25.51|25.43|105
1643188940000|2022-01-26 09:22:20|25.49|25.41|25.48|25.4|25.5|25.42|25.46|25.38|32
1643188950000|2022-01-26 09:22:30|25.5|25.42|25.46|25.38|25.5|25.42|25.46|25.38|8
1643188990000|2022-01-26 09:23:10|25.48|25.4|25.46|25.38|25.48|25.4|25.46|25.38|1
1643189000000|2022-01-26 09:23:20|25.48|25.4|25.46|25.38|25.48|25.4|25.46|25.38|0
1643189080000|2022-01-26 09:24:40|25.45|25.37|25.45|25.37|25.46|25.38|25.45|25.37|0
1643189090000|2022-01-26 09:24:50|||||||||13
1643189100000|2022-01-26 09:25:00|25.43|25.35|25.41|25.33|25.45|25.37|25.41|25.33|6
1643189130000|2022-01-26 09:25:30|||||||||1
1643189190000|2022-01-26 09:26:30|25.45|25.37|25.46|25.38|25.46|25.38|25.41|25.33|298
1643189200000|2022-01-26 09:26:40|25.44|25.36|25.46|25.38|25.46|25.38|25.44|25.36|4
1643189230000|2022-01-26 09:27:10|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|0
1643189240000|2022-01-26 09:27:20|25.51|25.43|25.51|25.43|25.51|25.43|25.5|25.42|0
1643189250000|2022-01-26 09:27:30|25.5|25.42|25.48|25.4|25.5|25.42|25.46|25.38|22
1643189260000|2022-01-26 09:27:40|25.46|25.38|25.48|25.4|25.5|25.42|25.46|25.38|7
1643189270000|2022-01-26 09:27:50|25.49|25.41|25.46|25.38|25.49|25.41|25.46|25.38|0
1643189300000|2022-01-26 09:28:20|||||||||1
1643189310000|2022-01-26 09:28:30|25.48|25.4|25.46|25.38|25.48|25.4|25.46|25.38|2
1643189320000|2022-01-26 09:28:40|25.48|25.4|25.46|25.38|25.48|25.4|25.46|25.38|0
1643189340000|2022-01-26 09:29:00|25.5|25.42|25.48|25.4|25.5|25.42|25.48|25.4|2
1643189350000|2022-01-26 09:29:10|25.49|25.41|25.51|25.43|25.51|25.43|25.49|25.41|1
1643189360000|2022-01-26 09:29:20|25.49|25.41|25.5|25.42|25.51|25.43|25.46|25.38|1
1643189370000|2022-01-26 09:29:30|25.46|25.38|25.49|25.41|25.49|25.41|25.46|25.38|1
1643189380000|2022-01-26 09:29:40|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|0
1643189390000|2022-01-26 09:29:50|25.49|25.41|25.5|25.42|25.5|25.42|25.49|25.41|1
1643189400000|2022-01-26 09:30:00|25.49|25.41|25.46|25.38|25.49|25.41|25.46|25.38|2
1643189410000|2022-01-26 09:30:10|25.43|25.35|25.42|25.34|25.43|25.35|25.42|25.34|66
1643189420000|2022-01-26 09:30:20|25.44|25.36|25.46|25.38|25.46|25.38|25.42|25.34|7
1643189430000|2022-01-26 09:30:30|25.44|25.36|25.44|25.36|25.46|25.38|25.44|25.36|4
1643189440000|2022-01-26 09:30:40|25.46|25.38|25.46|25.38|25.46|25.38|25.44|25.36|1
1643189450000|2022-01-26 09:30:50|25.44|25.36|25.43|25.35|25.44|25.36|25.43|25.35|0
1643189460000|2022-01-26 09:31:00|25.44|25.36|25.43|25.35|25.44|25.36|25.43|25.35|4
1643189470000|2022-01-26 09:31:10|25.44|25.36|25.43|25.35|25.44|25.36|25.43|25.35|1
1643189500000|2022-01-26 09:31:40|25.44|25.36|25.43|25.35|25.44|25.36|25.43|25.35|50
1643189510000|2022-01-26 09:31:50|25.41|25.33|25.42|25.34|25.42|25.34|25.41|25.33|0
1643189520000|2022-01-26 09:32:00|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|0
1643189540000|2022-01-26 09:32:20|25.42|25.34|25.41|25.33|25.42|25.34|25.41|25.33|0
1643189550000|2022-01-26 09:32:30|25.42|25.34|25.46|25.38|25.46|25.38|25.41|25.33|15
1643189560000|2022-01-26 09:32:40|||||||||2
1643189570000|2022-01-26 09:32:50|25.49|25.41|25.51|25.43|25.51|25.43|25.49|25.41|3
1643189590000|2022-01-26 09:33:10|25.5|25.42|25.49|25.41|25.51|25.43|25.46|25.38|15
1643189600000|2022-01-26 09:33:20|25.5|25.42|25.51|25.43|25.51|25.43|25.49|25.41|2
1643189610000|2022-01-26 09:33:30|25.49|25.41|25.49|25.41|25.5|25.42|25.49|25.41|3
1643189620000|2022-01-26 09:33:40|25.5|25.42|25.5|25.42|25.5|25.42|25.46|25.38|1
1643189630000|2022-01-26 09:33:50|25.49|25.41|25.49|25.41|25.5|25.42|25.49|25.41|0
1643189640000|2022-01-26 09:34:00|25.46|25.38|25.49|25.41|25.5|25.42|25.46|25.38|21
1643189650000|2022-01-26 09:34:10|25.5|25.42|25.51|25.43|25.51|25.43|25.49|25.41|0
1643189660000|2022-01-26 09:34:20|25.49|25.41|25.5|25.42|25.5|25.42|25.49|25.41|0
1643189670000|2022-01-26 09:34:30|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|0
1643189680000|2022-01-26 09:34:40|25.49|25.41|25.5|25.42|25.5|25.42|25.46|25.38|0
1643189690000|2022-01-26 09:34:50|25.51|25.43|25.48|25.4|25.51|25.43|25.46|25.38|0
1643189700000|2022-01-26 09:35:00|25.46|25.38|25.46|25.38|25.48|25.4|25.46|25.38|0
1643189710000|2022-01-26 09:35:10|25.48|25.4|25.48|25.4|25.48|25.4|25.46|25.38|26
1643189720000|2022-01-26 09:35:20|25.46|25.38|25.46|25.38|25.5|25.42|25.46|25.38|1
1643189740000|2022-01-26 09:35:40|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|1
1643189750000|2022-01-26 09:35:50|25.49|25.41|25.5|25.42|25.5|25.42|25.49|25.41|0
1643189760000|2022-01-26 09:36:00|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|0
1643189780000|2022-01-26 09:36:20|25.46|25.38|25.5|25.42|25.5|25.42|25.46|25.38|1
1643189790000|2022-01-26 09:36:30|25.47|25.39|25.49|25.41|25.5|25.42|25.46|25.38|0
1643189800000|2022-01-26 09:36:40|25.48|25.4|25.49|25.41|25.5|25.42|25.46|25.38|0
1643189810000|2022-01-26 09:36:50|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|0
1643189820000|2022-01-26 09:37:00|25.45|25.37|25.44|25.36|25.45|25.37|25.41|25.33|9
1643189830000|2022-01-26 09:37:10|25.45|25.37|25.44|25.36|25.45|25.37|25.44|25.36|2
1643189840000|2022-01-26 09:37:20|25.41|25.33|25.41|25.33|25.44|25.36|25.41|25.33|9
1643189870000|2022-01-26 09:37:50|25.38|25.3|25.37|25.29|25.38|25.3|25.36|25.28|64
1643189880000|2022-01-26 09:38:00|25.38|25.3|25.37|25.29|25.38|25.3|25.37|25.29|0
1643189890000|2022-01-26 09:38:10|25.38|25.3|25.38|25.3|25.38|25.3|25.37|25.29|0
1643189900000|2022-01-26 09:38:20|25.39|25.31|25.38|25.3|25.41|25.33|25.38|25.3|4
1643189920000|2022-01-26 09:38:40|25.37|25.29|25.38|25.3|25.38|25.3|25.37|25.29|0
1643189930000|2022-01-26 09:38:50|25.37|25.29|25.38|25.3|25.38|25.3|25.37|25.29|0
1643189940000|2022-01-26 09:39:00|25.37|25.29|25.38|25.3|25.38|25.3|25.37|25.29|0
1643189950000|2022-01-26 09:39:10|25.37|25.29|25.38|25.3|25.38|25.3|25.37|25.29|0
1643189960000|2022-01-26 09:39:20|25.39|25.31|25.38|25.3|25.39|25.31|25.38|25.3|0
1643189970000|2022-01-26 09:39:30|25.39|25.31|25.41|25.33|25.41|25.33|25.39|25.31|6
1643189980000|2022-01-26 09:39:40|25.39|25.31|25.38|25.3|25.39|25.31|25.38|25.3|38
1643189990000|2022-01-26 09:39:50|25.41|25.33|25.42|25.34|25.44|25.36|25.41|25.33|3
1643190000000|2022-01-26 09:40:00|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|1
1643190010000|2022-01-26 09:40:10|25.42|25.34|25.44|25.36|25.46|25.38|25.42|25.34|3
1643190020000|2022-01-26 09:40:20|25.46|25.38|25.46|25.38|25.46|25.38|25.44|25.36|1
1643190040000|2022-01-26 09:40:40|25.48|25.4|25.46|25.38|25.48|25.4|25.46|25.38|0
1643190090000|2022-01-26 09:41:30|||||||||22
1643190120000|2022-01-26 09:42:00|25.44|25.36|25.46|25.38|25.46|25.38|25.44|25.36|10
1643190140000|2022-01-26 09:42:20|25.45|25.37|25.44|25.36|25.45|25.37|25.44|25.36|12
1643190150000|2022-01-26 09:42:30|25.42|25.34|25.41|25.33|25.44|25.36|25.41|25.33|1
1643190160000|2022-01-26 09:42:40|25.43|25.35|25.41|25.33|25.43|25.35|25.41|25.33|0
1643190170000|2022-01-26 09:42:50|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|0
1643190180000|2022-01-26 09:43:00|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|0
1643190190000|2022-01-26 09:43:10|25.46|25.38|25.46|25.38|25.46|25.38|25.45|25.37|0
1643190200000|2022-01-26 09:43:20|25.45|25.37|25.45|25.37|25.46|25.38|25.45|25.37|0
1643190210000|2022-01-26 09:43:30|25.43|25.35|25.45|25.37|25.45|25.37|25.43|25.35|8
1643190220000|2022-01-26 09:43:40|25.44|25.36|25.41|25.33|25.44|25.36|25.41|25.33|1
1643190230000|2022-01-26 09:43:50|25.43|25.35|25.41|25.33|25.43|25.35|25.41|25.33|0
1643190240000|2022-01-26 09:44:00|25.43|25.35|25.43|25.35|25.45|25.37|25.43|25.35|1
1643190250000|2022-01-26 09:44:10|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|0
1643190260000|2022-01-26 09:44:20|25.43|25.35|25.45|25.37|25.45|25.37|25.43|25.35|27
1643190280000|2022-01-26 09:44:40|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|8
1643190290000|2022-01-26 09:44:50|25.45|25.37|25.41|25.33|25.45|25.37|25.41|25.33|0
1643190300000|2022-01-26 09:45:00|25.43|25.35|25.41|25.33|25.45|25.37|25.41|25.33|1
1643190320000|2022-01-26 09:45:20|25.4|25.32|25.4|25.32|25.41|25.33|25.4|25.32|1
1643190330000|2022-01-26 09:45:30|25.41|25.33|25.41|25.33|25.41|25.33|25.4|25.32|0
1643190340000|2022-01-26 09:45:40|25.4|25.32|25.4|25.32|25.41|25.33|25.4|25.32|0
1643190350000|2022-01-26 09:45:50|25.41|25.33|25.41|25.33|25.41|25.33|25.4|25.32|0
1643190360000|2022-01-26 09:46:00|25.4|25.32|25.41|25.33|25.41|25.33|25.4|25.32|0
1643190420000|2022-01-26 09:47:00|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|106
1643190440000|2022-01-26 09:47:20|25.46|25.38|25.45|25.37|25.46|25.38|25.45|25.37|0
1643190460000|2022-01-26 09:47:40|25.44|25.36|25.44|25.36|25.44|25.36|25.44|25.36|2
1643190470000|2022-01-26 09:47:50|25.45|25.37|25.46|25.38|25.46|25.38|25.45|25.37|0
1643190480000|2022-01-26 09:48:00|25.48|25.4|25.46|25.38|25.48|25.4|25.46|25.38|6
1643190510000|2022-01-26 09:48:30|25.45|25.37|25.46|25.38|25.46|25.38|25.45|25.37|0
1643190520000|2022-01-26 09:48:40|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|1
1643190530000|2022-01-26 09:48:50|25.46|25.38|25.46|25.38|25.48|25.4|25.46|25.38|0
1643190540000|2022-01-26 09:49:00|25.48|25.4|25.5|25.42|25.5|25.42|25.48|25.4|3
1643190570000|2022-01-26 09:49:30|25.48|25.4|25.46|25.38|25.48|25.4|25.46|25.38|1
1643190580000|2022-01-26 09:49:40|25.5|25.42|25.46|25.38|25.5|25.42|25.46|25.38|3
1643190600000|2022-01-26 09:50:00|25.48|25.4|25.46|25.38|25.48|25.4|25.46|25.38|0
1643190610000|2022-01-26 09:50:10|25.48|25.4|25.5|25.42|25.51|25.43|25.46|25.38|1
1643190630000|2022-01-26 09:50:30|25.51|25.43|25.5|25.42|25.51|25.43|25.5|25.42|0
1643190640000|2022-01-26 09:50:40|25.48|25.4|25.5|25.42|25.5|25.42|25.48|25.4|2
1643190650000|2022-01-26 09:50:50|25.51|25.43|25.53|25.45|25.55|25.47|25.51|25.43|2
1643190660000|2022-01-26 09:51:00|25.51|25.43|25.51|25.43|25.53|25.45|25.51|25.43|3
1643190670000|2022-01-26 09:51:10|25.53|25.45|25.51|25.43|25.53|25.45|25.51|25.43|16
1643190680000|2022-01-26 09:51:20|25.55|25.47|25.53|25.45|25.55|25.47|25.53|25.45|1
1643190690000|2022-01-26 09:51:30|25.55|25.47|25.53|25.45|25.55|25.47|25.53|25.45|1
1643190700000|2022-01-26 09:51:40|25.51|25.43|25.55|25.47|25.55|25.47|25.51|25.43|11
1643190710000|2022-01-26 09:51:50|25.53|25.45|25.51|25.43|25.55|25.47|25.51|25.43|1
1643190720000|2022-01-26 09:52:00|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|0
1643190780000|2022-01-26 09:53:00|25.48|25.4|25.46|25.38|25.48|25.4|25.46|25.38|6
1643190790000|2022-01-26 09:53:10|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|0
1643190800000|2022-01-26 09:53:20|25.5|25.42|25.48|25.4|25.5|25.42|25.48|25.4|0
1643190810000|2022-01-26 09:53:30|25.5|25.42|25.48|25.4|25.5|25.42|25.46|25.38|0
1643190820000|2022-01-26 09:53:40|25.5|25.42|25.5|25.42|25.5|25.42|25.48|25.4|0
1643190830000|2022-01-26 09:53:50|25.48|25.4|25.48|25.4|25.5|25.42|25.48|25.4|0
1643190840000|2022-01-26 09:54:00|25.46|25.38|25.5|25.42|25.5|25.42|25.46|25.38|1
1643190850000|2022-01-26 09:54:10|25.51|25.43|25.53|25.45|25.53|25.45|25.51|25.43|0
1643190860000|2022-01-26 09:54:20|25.55|25.47|25.51|25.43|25.55|25.47|25.51|25.43|3
1643190870000|2022-01-26 09:54:30|25.53|25.45|25.51|25.43|25.53|25.45|25.51|25.43|0
1643190880000|2022-01-26 09:54:40|25.53|25.45|25.55|25.47|25.55|25.47|25.53|25.45|1
1643190890000|2022-01-26 09:54:50|25.5|25.42|25.5|25.42|25.51|25.43|25.5|25.42|1
1643190900000|2022-01-26 09:55:00|25.52|25.44|25.5|25.42|25.54|25.46|25.5|25.42|0
1643190920000|2022-01-26 09:55:20|25.51|25.43|25.55|25.47|25.55|25.47|25.5|25.42|1
1643190930000|2022-01-26 09:55:30|25.53|25.45|25.55|25.47|25.55|25.47|25.53|25.45|2
1643190960000|2022-01-26 09:56:00|25.56|25.48|25.55|25.47|25.56|25.48|25.55|25.47|16
1643190970000|2022-01-26 09:56:10|25.53|25.45|25.55|25.47|25.55|25.47|25.53|25.45|2
1643190980000|2022-01-26 09:56:20|25.51|25.43|25.5|25.42|25.51|25.43|25.5|25.42|0
1643191050000|2022-01-26 09:57:30|25.52|25.44|25.5|25.42|25.52|25.44|25.5|25.42|0
1643191070000|2022-01-26 09:57:50|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|9
1643191080000|2022-01-26 09:58:00|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|1
1643191090000|2022-01-26 09:58:10|25.5|25.42|25.53|25.45|25.53|25.45|25.5|25.42|16
1643191100000|2022-01-26 09:58:20|25.55|25.47|25.55|25.47|25.55|25.47|25.53|25.45|2
1643191110000|2022-01-26 09:58:30|25.53|25.45|25.55|25.47|25.55|25.47|25.53|25.45|0
1643191120000|2022-01-26 09:58:40|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|0
1643191130000|2022-01-26 09:58:50|25.51|25.43|25.55|25.47|25.55|25.47|25.5|25.42|1
1643191140000|2022-01-26 09:59:00|25.53|25.45|25.53|25.45|25.55|25.47|25.51|25.43|1
1643191150000|2022-01-26 09:59:10|25.51|25.43|25.51|25.43|25.53|25.45|25.51|25.43|7
1643191160000|2022-01-26 09:59:20|25.53|25.45|25.51|25.43|25.55|25.47|25.51|25.43|0
1643191170000|2022-01-26 09:59:30|25.53|25.45|25.51|25.43|25.55|25.47|25.51|25.43|0
1643191180000|2022-01-26 09:59:40|25.53|25.45|25.51|25.43|25.53|25.45|25.51|25.43|0
1643191190000|2022-01-26 09:59:50|25.53|25.45|25.51|25.43|25.53|25.45|25.51|25.43|1
1643191200000|2022-01-26 10:00:00|25.53|25.45|25.53|25.45|25.55|25.47|25.53|25.45|0
1643191210000|2022-01-26 10:00:10|25.51|25.43|25.53|25.45|25.53|25.45|25.51|25.43|23
1643191220000|2022-01-26 10:00:20|25.51|25.43|25.55|25.47|25.55|25.47|25.51|25.43|7
1643191240000|2022-01-26 10:00:40|25.57|25.49|25.57|25.49|25.6|25.52|25.55|25.47|20
1643191250000|2022-01-26 10:00:50|25.59|25.51|25.6|25.52|25.63|25.55|25.57|25.49|51
1643191260000|2022-01-26 10:01:00|25.61|25.53|25.61|25.53|25.63|25.55|25.6|25.52|4
1643191270000|2022-01-26 10:01:10|25.63|25.55|25.63|25.55|25.63|25.55|25.61|25.53|5
1643191280000|2022-01-26 10:01:20|25.61|25.53|25.63|25.55|25.63|25.55|25.6|25.52|9
1643191290000|2022-01-26 10:01:30|25.64|25.56|25.66|25.58|25.66|25.58|25.63|25.55|1
1643191300000|2022-01-26 10:01:40|25.64|25.56|25.68|25.6|25.68|25.6|25.63|25.55|5
1643191310000|2022-01-26 10:01:50|25.65|25.57|25.65|25.57|25.66|25.58|25.65|25.57|3
1643191320000|2022-01-26 10:02:00|25.64|25.56|25.64|25.56|25.64|25.56|25.63|25.55|0
1643191330000|2022-01-26 10:02:10|25.63|25.55|25.64|25.56|25.64|25.56|25.63|25.55|0
1643191340000|2022-01-26 10:02:20|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|8
1643191360000|2022-01-26 10:02:40|25.61|25.53|25.63|25.55|25.63|25.55|25.61|25.53|1
1643191370000|2022-01-26 10:02:50|25.61|25.53|25.64|25.56|25.64|25.56|25.61|25.53|1
1643191380000|2022-01-26 10:03:00|25.65|25.57|25.63|25.55|25.65|25.57|25.63|25.55|0
1643191390000|2022-01-26 10:03:10|25.64|25.56|25.61|25.53|25.64|25.56|25.61|25.53|0
1643191400000|2022-01-26 10:03:20|25.6|25.52|25.6|25.52|25.61|25.53|25.6|25.52|100
1643191410000|2022-01-26 10:03:30|25.59|25.51|25.58|25.5|25.59|25.51|25.55|25.47|37
1643191420000|2022-01-26 10:03:40|25.56|25.48|25.55|25.47|25.58|25.5|25.55|25.47|10
1643191450000|2022-01-26 10:04:10|25.56|25.48|25.55|25.47|25.56|25.48|25.55|25.47|3
1643191460000|2022-01-26 10:04:20|25.54|25.46|25.55|25.47|25.55|25.47|25.54|25.46|0
1643191480000|2022-01-26 10:04:40|25.5|25.42|25.55|25.47|25.55|25.47|25.5|25.42|7
1643191490000|2022-01-26 10:04:50|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|0
1643191500000|2022-01-26 10:05:00|25.55|25.47|25.55|25.47|25.58|25.5|25.55|25.47|22
1643191510000|2022-01-26 10:05:10|25.56|25.48|25.56|25.48|25.58|25.5|25.55|25.47|4
1643191520000|2022-01-26 10:05:20|25.55|25.47|25.55|25.47|25.58|25.5|25.55|25.47|16
1643191560000|2022-01-26 10:06:00|25.56|25.48|25.59|25.51|25.6|25.52|25.55|25.47|2
1643191570000|2022-01-26 10:06:10|25.57|25.49|25.57|25.49|25.57|25.49|25.57|25.49|0
1643191580000|2022-01-26 10:06:20|25.55|25.47|25.55|25.47|25.56|25.48|25.55|25.47|1
1643191590000|2022-01-26 10:06:30|25.57|25.49|25.57|25.49|25.59|25.51|25.57|25.49|2
1643191600000|2022-01-26 10:06:40|25.59|25.51|25.55|25.47|25.59|25.51|25.55|25.47|1
1643191610000|2022-01-26 10:06:50|25.58|25.5|25.55|25.47|25.59|25.51|25.55|25.47|2
1643191620000|2022-01-26 10:07:00|25.56|25.48|25.55|25.47|25.59|25.51|25.55|25.47|1
1643191650000|2022-01-26 10:07:30|25.53|25.45|25.5|25.42|25.53|25.45|25.5|25.42|0
1643191680000|2022-01-26 10:08:00|25.52|25.44|25.55|25.47|25.55|25.47|25.52|25.44|2
1643191690000|2022-01-26 10:08:10|25.53|25.45|25.55|25.47|25.55|25.47|25.53|25.45|0
1643191700000|2022-01-26 10:08:20|25.53|25.45|25.53|25.45|25.55|25.47|25.53|25.45|0
1643191710000|2022-01-26 10:08:30|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|0
1643191740000|2022-01-26 10:09:00|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|2
1643191750000|2022-01-26 10:09:10|25.51|25.43|25.5|25.42|25.55|25.47|25.5|25.42|3
1643191760000|2022-01-26 10:09:20|25.52|25.44|25.55|25.47|25.55|25.47|25.5|25.42|6
1643191770000|2022-01-26 10:09:30|25.53|25.45|25.5|25.42|25.53|25.45|25.5|25.42|0
1643191780000|2022-01-26 10:09:40|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|1
1643191790000|2022-01-26 10:09:50|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|2
1643191800000|2022-01-26 10:10:00|25.5|25.42|25.53|25.45|25.53|25.45|25.5|25.42|0
1643191810000|2022-01-26 10:10:10|25.51|25.43|25.5|25.42|25.51|25.43|25.5|25.42|0
1643191820000|2022-01-26 10:10:20|25.52|25.44|25.5|25.42|25.52|25.44|25.5|25.42|0
1643191830000|2022-01-26 10:10:30|25.52|25.44|25.5|25.42|25.52|25.44|25.5|25.42|18
1643191840000|2022-01-26 10:10:40|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|5
1643191850000|2022-01-26 10:10:50|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|0
1643191870000|2022-01-26 10:11:10|25.48|25.4|25.46|25.38|25.5|25.42|25.46|25.38|17
1643191880000|2022-01-26 10:11:20|25.48|25.4|25.45|25.37|25.48|25.4|25.45|25.37|2
1643191890000|2022-01-26 10:11:30|25.46|25.38|25.45|25.37|25.46|25.38|25.45|25.37|0
1643191920000|2022-01-26 10:12:00|25.48|25.4|25.46|25.38|25.48|25.4|25.46|25.38|1
1643191930000|2022-01-26 10:12:10|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|0
1643191960000|2022-01-26 10:12:40|25.43|25.35|25.45|25.37|25.45|25.37|25.41|25.33|2
1643191980000|2022-01-26 10:13:00|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|1
1643192020000|2022-01-26 10:13:40|25.48|25.4|25.46|25.38|25.5|25.42|25.46|25.38|2
1643192040000|2022-01-26 10:14:00|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|0
1643192050000|2022-01-26 10:14:10|25.44|25.36|25.43|25.35|25.44|25.36|25.41|25.33|0
1643192060000|2022-01-26 10:14:20|25.45|25.37|25.43|25.35|25.45|25.37|25.43|25.35|1
1643192070000|2022-01-26 10:14:30|25.41|25.33|25.41|25.33|25.45|25.37|25.41|25.33|0
1643192080000|2022-01-26 10:14:40|25.43|25.35|25.45|25.37|25.45|25.37|25.43|25.35|1
1643192120000|2022-01-26 10:15:20|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|7
1643192170000|2022-01-26 10:16:10|||||||||9
1643192200000|2022-01-26 10:16:40|25.43|25.35|25.45|25.37|25.46|25.38|25.43|25.35|0
1643192210000|2022-01-26 10:16:50|25.46|25.38|25.45|25.37|25.46|25.38|25.45|25.37|0
1643192220000|2022-01-26 10:17:00|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|0
1643192230000|2022-01-26 10:17:10|25.45|25.37|25.45|25.37|25.46|25.38|25.45|25.37|0
1643192240000|2022-01-26 10:17:20|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|0
1643192260000|2022-01-26 10:17:40|25.44|25.36|25.45|25.37|25.45|25.37|25.44|25.36|1
1643192270000|2022-01-26 10:17:50|25.44|25.36|25.44|25.36|25.45|25.37|25.44|25.36|1
1643192280000|2022-01-26 10:18:00|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|0
1643192330000|2022-01-26 10:18:50|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|44
1643192340000|2022-01-26 10:19:00|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|27
1643192350000|2022-01-26 10:19:10|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|5
1643192360000|2022-01-26 10:19:20|25.44|25.36|25.44|25.36|25.45|25.37|25.44|25.36|0
1643192370000|2022-01-26 10:19:30|25.45|25.37|25.45|25.37|25.45|25.37|25.44|25.36|0
1643192390000|2022-01-26 10:19:50|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|0
1643192410000|2022-01-26 10:20:10|25.5|25.42|25.48|25.4|25.5|25.42|25.48|25.4|18
1643192420000|2022-01-26 10:20:20|25.5|25.42|25.46|25.38|25.5|25.42|25.46|25.38|0
1643192470000|2022-01-26 10:21:10|25.44|25.36|25.41|25.33|25.45|25.37|25.41|25.33|61
1643192490000|2022-01-26 10:21:30|25.43|25.35|25.43|25.35|25.43|25.35|25.41|25.33|6
1643192500000|2022-01-26 10:21:40|25.41|25.33|25.41|25.33|25.43|25.35|25.41|25.33|0
1643192520000|2022-01-26 10:22:00|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|0
1643192580000|2022-01-26 10:23:00|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|0
1643192590000|2022-01-26 10:23:10|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|46
1643192620000|2022-01-26 10:23:40|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|3
1643192630000|2022-01-26 10:23:50|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|0
1643192640000|2022-01-26 10:24:00|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|1
1643192650000|2022-01-26 10:24:10|25.44|25.36|25.44|25.36|25.44|25.36|25.44|25.36|0
1643192670000|2022-01-26 10:24:30|25.46|25.38|25.45|25.37|25.48|25.4|25.45|25.37|114
1643192690000|2022-01-26 10:24:50|25.46|25.38|25.48|25.4|25.48|25.4|25.46|25.38|11
1643192700000|2022-01-26 10:25:00|||||||||4
1643192720000|2022-01-26 10:25:20|||||||||11
1643192730000|2022-01-26 10:25:30|25.45|25.37|25.45|25.37|25.46|25.38|25.45|25.37|8
1643192740000|2022-01-26 10:25:40|25.46|25.38|25.48|25.4|25.48|25.4|25.46|25.38|8
1643192770000|2022-01-26 10:26:10|||||||||12
1643192790000|2022-01-26 10:26:30|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|15
1643192800000|2022-01-26 10:26:40|25.51|25.43|25.49|25.41|25.53|25.45|25.49|25.41|8
1643192810000|2022-01-26 10:26:50|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|2
1643192820000|2022-01-26 10:27:00|25.51|25.43|25.53|25.45|25.53|25.45|25.51|25.43|18
1643192850000|2022-01-26 10:27:30|||||||||15
1643192880000|2022-01-26 10:28:00|||||||||4
1643192900000|2022-01-26 10:28:20|||||||||15
1643192910000|2022-01-26 10:28:30|||||||||8
1643192930000|2022-01-26 10:28:50|||||||||16
1643192950000|2022-01-26 10:29:10|||||||||15
1643192960000|2022-01-26 10:29:20|25.57|25.49|25.57|25.49|25.57|25.49|25.57|25.49|10
1643192970000|2022-01-26 10:29:30|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|0
1643192980000|2022-01-26 10:29:40|25.56|25.48|25.56|25.48|25.58|25.5|25.55|25.47|18
1643192990000|2022-01-26 10:29:50|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|0
1643193000000|2022-01-26 10:30:00|25.53|25.45|25.48|25.4|25.53|25.45|25.48|25.4|14
1643193010000|2022-01-26 10:30:10|25.49|25.41|25.48|25.4|25.49|25.41|25.48|25.4|31
1643193020000|2022-01-26 10:30:20|25.49|25.41|25.5|25.42|25.5|25.42|25.49|25.41|0
1643193030000|2022-01-26 10:30:30|25.53|25.45|25.51|25.43|25.53|25.45|25.51|25.43|1
1643193040000|2022-01-26 10:30:40|25.5|25.42|25.53|25.45|25.53|25.45|25.5|25.42|7
1643193050000|2022-01-26 10:30:50|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|8
1643193060000|2022-01-26 10:31:00|25.49|25.41|25.48|25.4|25.49|25.41|25.48|25.4|0
1643193070000|2022-01-26 10:31:10|25.49|25.41|25.5|25.42|25.5|25.42|25.49|25.41|4
1643193080000|2022-01-26 10:31:20|25.49|25.41|25.49|25.41|25.5|25.42|25.49|25.41|0
1643193090000|2022-01-26 10:31:30|25.48|25.4|25.49|25.41|25.49|25.41|25.48|25.4|15
1643193100000|2022-01-26 10:31:40|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|0
1643193110000|2022-01-26 10:31:50|25.49|25.41|25.5|25.42|25.5|25.42|25.49|25.41|0
1643193120000|2022-01-26 10:32:00|25.49|25.41|25.48|25.4|25.49|25.41|25.48|25.4|17
1643193130000|2022-01-26 10:32:10|25.49|25.41|25.49|25.41|25.49|25.41|25.49|25.41|0
1643193140000|2022-01-26 10:32:20|25.48|25.4|25.49|25.41|25.49|25.41|25.46|25.38|10
1643193160000|2022-01-26 10:32:40|25.5|25.42|25.5|25.42|25.5|25.42|25.49|25.41|14
1643193170000|2022-01-26 10:32:50|25.53|25.45|25.53|25.45|25.54|25.46|25.53|25.45|10
1643193190000|2022-01-26 10:33:10|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|57
1643193200000|2022-01-26 10:33:20|25.56|25.48|25.58|25.5|25.58|25.5|25.55|25.47|18
1643193210000|2022-01-26 10:33:30|25.56|25.48|25.55|25.47|25.58|25.5|25.55|25.47|6
1643193240000|2022-01-26 10:34:00|25.56|25.48|25.55|25.47|25.56|25.48|25.55|25.47|11
1643193260000|2022-01-26 10:34:20|25.56|25.48|25.56|25.48|25.58|25.5|25.55|25.47|17
1643193270000|2022-01-26 10:34:30|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|4
1643193280000|2022-01-26 10:34:40|25.54|25.46|25.51|25.43|25.54|25.46|25.5|25.42|10
1643193290000|2022-01-26 10:34:50|25.5|25.42|25.5|25.42|25.51|25.43|25.5|25.42|2
1643193310000|2022-01-26 10:35:10|25.48|25.4|25.49|25.41|25.5|25.42|25.48|25.4|18
1643193330000|2022-01-26 10:35:30|25.5|25.42|25.5|25.42|25.5|25.42|25.49|25.41|15
1643193340000|2022-01-26 10:35:40|25.51|25.43|25.5|25.42|25.51|25.43|25.5|25.42|10
1643193350000|2022-01-26 10:35:50|25.53|25.45|25.53|25.45|25.53|25.45|25.5|25.42|21
1643193360000|2022-01-26 10:36:00|25.5|25.42|25.53|25.45|25.54|25.46|25.5|25.42|7
1643193370000|2022-01-26 10:36:10|||||||||6
1643193380000|2022-01-26 10:36:20|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|14
1643193390000|2022-01-26 10:36:30|25.53|25.45|25.53|25.45|25.53|25.45|25.5|25.42|10
1643193400000|2022-01-26 10:36:40|25.54|25.46|25.53|25.45|25.54|25.46|25.53|25.45|0
1643193420000|2022-01-26 10:37:00|25.54|25.46|25.53|25.45|25.54|25.46|25.53|25.45|13
1643193430000|2022-01-26 10:37:10|25.54|25.46|25.53|25.45|25.54|25.46|25.53|25.45|0
1643193440000|2022-01-26 10:37:20|||||||||16
1643193450000|2022-01-26 10:37:30|||||||||6
1643193460000|2022-01-26 10:37:40|25.51|25.43|25.51|25.43|25.51|25.43|25.5|25.42|7
1643193470000|2022-01-26 10:37:50|25.5|25.42|25.51|25.43|25.53|25.45|25.5|25.42|4
1643193480000|2022-01-26 10:38:00|25.5|25.42|25.53|25.45|25.53|25.45|25.5|25.42|5
1643193500000|2022-01-26 10:38:20|25.51|25.43|25.53|25.45|25.53|25.45|25.51|25.43|5
1643193510000|2022-01-26 10:38:30|25.51|25.43|25.53|25.45|25.53|25.45|25.51|25.43|0
1643193530000|2022-01-26 10:38:50|||||||||16
1643193560000|2022-01-26 10:39:20|25.56|25.48|25.54|25.46|25.56|25.48|25.54|25.46|39
1643193570000|2022-01-26 10:39:30|25.56|25.48|25.54|25.46|25.56|25.48|25.53|25.45|5
1643193580000|2022-01-26 10:39:40|25.58|25.5|25.56|25.48|25.58|25.5|25.54|25.46|8
1643193590000|2022-01-26 10:39:50|25.58|25.5|25.58|25.5|25.58|25.5|25.55|25.47|10
1643193600000|2022-01-26 10:40:00|25.56|25.48|25.58|25.5|25.58|25.5|25.56|25.48|6
1643193620000|2022-01-26 10:40:20|||||||||9
1643193650000|2022-01-26 10:40:50|||||||||13
1643193670000|2022-01-26 10:41:10|25.59|25.51|25.59|25.51|25.59|25.51|25.59|25.51|13
1643193680000|2022-01-26 10:41:20|25.61|25.53|25.63|25.55|25.63|25.55|25.59|25.51|7
1643193690000|2022-01-26 10:41:30|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|4
1643193700000|2022-01-26 10:41:40|25.59|25.51|25.59|25.51|25.59|25.51|25.59|25.51|0
1643193710000|2022-01-26 10:41:50|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|13
1643193720000|2022-01-26 10:42:00|25.56|25.48|25.56|25.48|25.58|25.5|25.55|25.47|10
1643193730000|2022-01-26 10:42:10|25.55|25.47|25.56|25.48|25.58|25.5|25.55|25.47|6
1643193740000|2022-01-26 10:42:20|25.55|25.47|25.56|25.48|25.56|25.48|25.55|25.47|9
1643193750000|2022-01-26 10:42:30|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|8
1643193780000|2022-01-26 10:43:00|||||||||15
1643193790000|2022-01-26 10:43:10|25.59|25.51|25.59|25.51|25.59|25.51|25.59|25.51|0
1643193800000|2022-01-26 10:43:20|25.58|25.5|25.58|25.5|25.6|25.52|25.58|25.5|0
1643193810000|2022-01-26 10:43:30|||||||||35
1643193820000|2022-01-26 10:43:40|25.55|25.47|25.58|25.5|25.58|25.5|25.55|25.47|82
1643193850000|2022-01-26 10:44:10|25.59|25.51|25.59|25.51|25.61|25.53|25.59|25.51|22
1643193860000|2022-01-26 10:44:20|25.61|25.53|25.63|25.55|25.63|25.55|25.59|25.51|6
1643193870000|2022-01-26 10:44:30|||||||||4
1643193900000|2022-01-26 10:45:00|||||||||15
1643193910000|2022-01-26 10:45:10|||||||||9
1643193920000|2022-01-26 10:45:20|||||||||8
1643193950000|2022-01-26 10:45:50|||||||||14
1643193970000|2022-01-26 10:46:10|25.66|25.58|25.63|25.55|25.66|25.58|25.63|25.55|11
1643193990000|2022-01-26 10:46:30|25.67|25.59|25.68|25.6|25.68|25.6|25.65|25.57|34
1643194000000|2022-01-26 10:46:40|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|7
1643194010000|2022-01-26 10:46:50|25.65|25.57|25.68|25.6|25.68|25.6|25.65|25.57|1
1643194020000|2022-01-26 10:47:00|25.66|25.58|25.66|25.58|25.66|25.58|25.65|25.57|23
1643194030000|2022-01-26 10:47:10|25.68|25.6|25.68|25.6|25.68|25.6|25.66|25.58|6
1643194050000|2022-01-26 10:47:30|||||||||13
1643194080000|2022-01-26 10:48:00|||||||||15
1643194090000|2022-01-26 10:48:10|||||||||15
1643194100000|2022-01-26 10:48:20|25.66|25.58|25.68|25.6|25.68|25.6|25.66|25.58|52
1643194110000|2022-01-26 10:48:30|25.65|25.57|25.68|25.6|25.68|25.6|25.65|25.57|27
1643194130000|2022-01-26 10:48:50|25.65|25.57|25.68|25.6|25.68|25.6|25.65|25.57|43
1643194160000|2022-01-26 10:49:20|25.64|25.56|25.64|25.56|25.64|25.56|25.63|25.55|21
1643194170000|2022-01-26 10:49:30|25.63|25.55|25.63|25.55|25.64|25.56|25.63|25.55|0
1643194180000|2022-01-26 10:49:40|||||||||17
1643194200000|2022-01-26 10:50:00|25.64|25.56|25.66|25.58|25.68|25.6|25.64|25.56|17
1643194210000|2022-01-26 10:50:10|25.64|25.56|25.63|25.55|25.67|25.59|25.63|25.55|3
1643194230000|2022-01-26 10:50:30|||||||||16
1643194250000|2022-01-26 10:50:50|25.59|25.51|25.61|25.53|25.63|25.55|25.59|25.51|4
1643194260000|2022-01-26 10:51:00|25.59|25.51|25.63|25.55|25.63|25.55|25.59|25.51|6
1643194280000|2022-01-26 10:51:20|||||||||6
1643194300000|2022-01-26 10:51:40|||||||||15
1643194320000|2022-01-26 10:52:00|||||||||3
1643194330000|2022-01-26 10:52:10|||||||||9
1643194360000|2022-01-26 10:52:40|||||||||14
1643194380000|2022-01-26 10:53:00|25.66|25.58|25.63|25.55|25.66|25.58|25.63|25.55|17
1643194390000|2022-01-26 10:53:10|25.67|25.59|25.64|25.56|25.67|25.59|25.64|25.56|41
1643194400000|2022-01-26 10:53:20|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|0
1643194410000|2022-01-26 10:53:30|25.64|25.56|25.64|25.56|25.64|25.56|25.63|25.55|0
1643194420000|2022-01-26 10:53:40|25.63|25.55|25.64|25.56|25.66|25.58|25.63|25.55|24
1643194430000|2022-01-26 10:53:50|25.66|25.58|25.64|25.56|25.66|25.58|25.64|25.56|4
1643194450000|2022-01-26 10:54:10|||||||||13
1643194470000|2022-01-26 10:54:30|25.66|25.58|25.64|25.56|25.66|25.58|25.63|25.55|17
1643194500000|2022-01-26 10:55:00|25.65|25.57|25.68|25.6|25.68|25.6|25.65|25.57|32
1643194510000|2022-01-26 10:55:10|||||||||4
1643194530000|2022-01-26 10:55:30|25.67|25.59|25.64|25.56|25.67|25.59|25.64|25.56|13
1643194540000|2022-01-26 10:55:40|25.66|25.58|25.65|25.57|25.66|25.58|25.64|25.56|4
1643194550000|2022-01-26 10:55:50|25.64|25.56|25.63|25.55|25.64|25.56|25.63|25.55|0
1643194560000|2022-01-26 10:56:00|25.64|25.56|25.68|25.6|25.68|25.6|25.63|25.55|22
1643194580000|2022-01-26 10:56:20|||||||||7
1643194600000|2022-01-26 10:56:40|||||||||15
1643194610000|2022-01-26 10:56:50|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|29
1643194620000|2022-01-26 10:57:00|25.67|25.59|25.68|25.6|25.68|25.6|25.67|25.59|35
1643194630000|2022-01-26 10:57:10|25.67|25.59|25.68|25.6|25.68|25.6|25.67|25.59|7
1643194650000|2022-01-26 10:57:30|||||||||14
1643194680000|2022-01-26 10:58:00|||||||||16
1643194690000|2022-01-26 10:58:10|25.73|25.65|25.65|25.57|25.73|25.65|25.63|25.55|289
1643194700000|2022-01-26 10:58:20|25.63|25.55|25.63|25.55|25.65|25.57|25.63|25.55|3
1643194710000|2022-01-26 10:58:30|25.67|25.59|25.67|25.59|25.68|25.6|25.63|25.55|12
1643194720000|2022-01-26 10:58:40|25.65|25.57|25.65|25.57|25.67|25.59|25.63|25.55|11
1643194730000|2022-01-26 10:58:50|25.67|25.59|25.65|25.57|25.67|25.59|25.63|25.55|2
1643194740000|2022-01-26 10:59:00|25.63|25.55|25.67|25.59|25.67|25.59|25.63|25.55|4
1643194750000|2022-01-26 10:59:10|25.63|25.55|25.63|25.55|25.67|25.59|25.63|25.55|8
1643194760000|2022-01-26 10:59:20|25.65|25.57|25.63|25.55|25.65|25.57|25.63|25.55|6
1643194770000|2022-01-26 10:59:30|||||||||10
1643194780000|2022-01-26 10:59:40|25.67|25.59|25.62|25.54|25.67|25.59|25.62|25.54|104
1643194790000|2022-01-26 10:59:50|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|11
1643194800000|2022-01-26 11:00:00|25.62|25.54|25.58|25.5|25.62|25.54|25.58|25.5|15
1643194810000|2022-01-26 11:00:10|||||||||84
1643194830000|2022-01-26 11:00:30|||||||||15
1643194850000|2022-01-26 11:00:50|25.56|25.48|25.54|25.46|25.58|25.5|25.54|25.46|54
1643194860000|2022-01-26 11:01:00|25.56|25.48|25.58|25.5|25.58|25.5|25.54|25.46|36
1643194890000|2022-01-26 11:01:30|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|20
1643194900000|2022-01-26 11:01:40|25.58|25.5|25.58|25.5|25.6|25.52|25.58|25.5|7
1643194910000|2022-01-26 11:01:50|25.62|25.54|25.58|25.5|25.62|25.54|25.58|25.5|15
1643194920000|2022-01-26 11:02:00|25.6|25.52|25.58|25.5|25.6|25.52|25.58|25.5|1
1643194940000|2022-01-26 11:02:20|||||||||16
1643194960000|2022-01-26 11:02:40|||||||||17
1643194970000|2022-01-26 11:02:50|||||||||6
1643194990000|2022-01-26 11:03:10|||||||||14
1643195000000|2022-01-26 11:03:20|||||||||7
1643195020000|2022-01-26 11:03:40|||||||||15
1643195050000|2022-01-26 11:04:10|||||||||15
1643195060000|2022-01-26 11:04:20|25.6|25.52|25.6|25.52|25.6|25.52|25.58|25.5|14
1643195070000|2022-01-26 11:04:30|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|0
1643195090000|2022-01-26 11:04:50|||||||||16
1643195110000|2022-01-26 11:05:10|25.6|25.52|25.6|25.52|25.62|25.54|25.6|25.52|17
1643195120000|2022-01-26 11:05:20|25.62|25.54|25.58|25.5|25.62|25.54|25.58|25.5|3
1643195130000|2022-01-26 11:05:30|25.6|25.52|25.6|25.52|25.62|25.54|25.6|25.52|12
1643195140000|2022-01-26 11:05:40|25.62|25.54|25.6|25.52|25.62|25.54|25.6|25.52|8
1643195150000|2022-01-26 11:05:50|25.62|25.54|25.62|25.54|25.62|25.54|25.6|25.52|4
1643195160000|2022-01-26 11:06:00|25.6|25.52|25.62|25.54|25.62|25.54|25.6|25.52|8
1643195170000|2022-01-26 11:06:10|25.6|25.52|25.58|25.5|25.62|25.54|25.58|25.5|4
1643195190000|2022-01-26 11:06:30|||||||||14
1643195200000|2022-01-26 11:06:40|25.6|25.52|25.62|25.54|25.62|25.54|25.58|25.5|8
1643195210000|2022-01-26 11:06:50|25.6|25.52|25.6|25.52|25.6|25.52|25.58|25.5|8
1643195220000|2022-01-26 11:07:00|25.58|25.5|25.6|25.52|25.6|25.52|25.58|25.5|4
1643195230000|2022-01-26 11:07:10|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|4
1643195240000|2022-01-26 11:07:20|25.6|25.52|25.62|25.54|25.62|25.54|25.6|25.52|7
1643195250000|2022-01-26 11:07:30|25.6|25.52|25.62|25.54|25.62|25.54|25.6|25.52|6
1643195260000|2022-01-26 11:07:40|||||||||4
1643195280000|2022-01-26 11:08:00|25.58|25.5|25.58|25.5|25.6|25.52|25.58|25.5|14
1643195290000|2022-01-26 11:08:10|25.6|25.52|25.58|25.5|25.6|25.52|25.58|25.5|0
1643195300000|2022-01-26 11:08:20|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|12
1643195320000|2022-01-26 11:08:40|25.63|25.55|25.67|25.59|25.67|25.59|25.63|25.55|5
1643195330000|2022-01-26 11:08:50|25.66|25.58|25.66|25.58|25.67|25.59|25.66|25.58|9
1643195340000|2022-01-26 11:09:00|25.67|25.59|25.66|25.58|25.67|25.59|25.66|25.58|0
1643195350000|2022-01-26 11:09:10|25.64|25.56|25.67|25.59|25.67|25.59|25.64|25.56|12
1643195370000|2022-01-26 11:09:30|25.64|25.56|25.63|25.55|25.64|25.56|25.63|25.55|80
1643195380000|2022-01-26 11:09:40|25.67|25.59|25.63|25.55|25.67|25.59|25.63|25.55|35
1643195390000|2022-01-26 11:09:50|25.62|25.54|25.63|25.55|25.63|25.55|25.62|25.54|0
1643195400000|2022-01-26 11:10:00|25.65|25.57|25.63|25.55|25.65|25.57|25.63|25.55|61
1643195420000|2022-01-26 11:10:20|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|11
1643195430000|2022-01-26 11:10:30|25.63|25.55|25.63|25.55|25.63|25.55|25.62|25.54|1
1643195450000|2022-01-26 11:10:50|25.65|25.57|25.63|25.55|25.65|25.57|25.63|25.55|4
1643195460000|2022-01-26 11:11:00|25.65|25.57|25.63|25.55|25.67|25.59|25.63|25.55|58
1643195470000|2022-01-26 11:11:10|25.65|25.57|25.63|25.55|25.67|25.59|25.63|25.55|11
1643195480000|2022-01-26 11:11:20|25.65|25.57|25.63|25.55|25.65|25.57|25.63|25.55|41
1643195510000|2022-01-26 11:11:50|||||||||15
1643195530000|2022-01-26 11:12:10|25.62|25.54|25.63|25.55|25.63|25.55|25.62|25.54|0
1643195550000|2022-01-26 11:12:30|25.67|25.59|25.63|25.55|25.67|25.59|25.63|25.55|45
1643195560000|2022-01-26 11:12:40|25.65|25.57|25.63|25.55|25.65|25.57|25.63|25.55|5
1643195590000|2022-01-26 11:13:10|||||||||6
1643195630000|2022-01-26 11:13:50|||||||||22
1643195640000|2022-01-26 11:14:00|25.65|25.57|25.67|25.59|25.67|25.59|25.63|25.55|18
1643195650000|2022-01-26 11:14:10|25.65|25.57|25.63|25.55|25.67|25.59|25.63|25.55|12
1643195660000|2022-01-26 11:14:20|25.62|25.54|25.62|25.54|25.63|25.55|25.62|25.54|0
1643195680000|2022-01-26 11:14:40|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|4
1643195690000|2022-01-26 11:14:50|25.67|25.59|25.63|25.55|25.67|25.59|25.63|25.55|57
1643195710000|2022-01-26 11:15:10|25.66|25.58|25.63|25.55|25.67|25.59|25.63|25.55|54
1643195720000|2022-01-26 11:15:20|25.67|25.59|25.63|25.55|25.67|25.59|25.63|25.55|5
1643195730000|2022-01-26 11:15:30|||||||||29
1643195760000|2022-01-26 11:16:00|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|0
1643195770000|2022-01-26 11:16:10|||||||||9
1643195780000|2022-01-26 11:16:20|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|0
1643195790000|2022-01-26 11:16:30|25.62|25.54|25.62|25.54|25.63|25.55|25.62|25.54|0
1643195800000|2022-01-26 11:16:40|25.63|25.55|25.62|25.54|25.63|25.55|25.62|25.54|16
1643195810000|2022-01-26 11:16:50|||||||||8
1643195820000|2022-01-26 11:17:00|||||||||59
1643195840000|2022-01-26 11:17:20|25.63|25.55|25.62|25.54|25.63|25.55|25.62|25.54|13
1643195870000|2022-01-26 11:17:50|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|19
1643195880000|2022-01-26 11:18:00|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|0
1643195890000|2022-01-26 11:18:10|25.63|25.55|25.67|25.59|25.67|25.59|25.63|25.55|42
1643195920000|2022-01-26 11:18:40|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|22
1643195940000|2022-01-26 11:19:00|25.62|25.54|25.62|25.54|25.63|25.55|25.62|25.54|10
1643195950000|2022-01-26 11:19:10|25.63|25.55|25.62|25.54|25.63|25.55|25.62|25.54|0
1643195960000|2022-01-26 11:19:20|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|0
1643195970000|2022-01-26 11:19:30|25.62|25.54|25.62|25.54|25.62|25.54|25.6|25.52|18
1643195990000|2022-01-26 11:19:50|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|12
1643196000000|2022-01-26 11:20:00|25.66|25.58|25.62|25.54|25.66|25.58|25.62|25.54|36
1643196010000|2022-01-26 11:20:10|25.63|25.55|25.63|25.55|25.63|25.55|25.62|25.54|1
1643196020000|2022-01-26 11:20:20|25.62|25.54|25.63|25.55|25.63|25.55|25.62|25.54|0
1643196030000|2022-01-26 11:20:30|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|4
1643196040000|2022-01-26 11:20:40|||||||||5
1643196080000|2022-01-26 11:21:20|||||||||6
1643196090000|2022-01-26 11:21:30|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|0
1643196100000|2022-01-26 11:21:40|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|0
1643196110000|2022-01-26 11:21:50|||||||||22
1643196140000|2022-01-26 11:22:20|25.69|25.61|25.7|25.62|25.7|25.62|25.69|25.61|29
1643196150000|2022-01-26 11:22:30|25.69|25.61|25.7|25.62|25.7|25.62|25.69|25.61|8
1643196160000|2022-01-26 11:22:40|25.67|25.59|25.66|25.58|25.67|25.59|25.66|25.58|14
1643196170000|2022-01-26 11:22:50|25.65|25.57|25.65|25.57|25.66|25.58|25.65|25.57|10
1643196180000|2022-01-26 11:23:00|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|0
1643196190000|2022-01-26 11:23:10|25.68|25.6|25.68|25.6|25.68|25.6|25.66|25.58|0
1643196200000|2022-01-26 11:23:20|25.69|25.61|25.7|25.62|25.7|25.62|25.69|25.61|73
1643196230000|2022-01-26 11:23:50|||||||||24
1643196240000|2022-01-26 11:24:00|25.74|25.66|25.74|25.66|25.74|25.66|25.74|25.66|4
1643196250000|2022-01-26 11:24:10|25.75|25.67|25.75|25.67|25.75|25.67|25.75|25.67|0
1643196270000|2022-01-26 11:24:30|||||||||21
1643196290000|2022-01-26 11:24:50|||||||||1
1643196310000|2022-01-26 11:25:10|||||||||22
1643196320000|2022-01-26 11:25:20|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|23
1643196330000|2022-01-26 11:25:30|25.79|25.71|25.8|25.72|25.82|25.74|25.79|25.71|46
1643196340000|2022-01-26 11:25:40|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|0
1643196350000|2022-01-26 11:25:50|||||||||1
1643196360000|2022-01-26 11:26:00|25.8|25.72|25.84|25.76|25.84|25.76|25.8|25.72|20
1643196380000|2022-01-26 11:26:20|25.85|25.77|25.84|25.76|25.85|25.77|25.84|25.76|21
1643196390000|2022-01-26 11:26:30|25.86|25.78|25.84|25.76|25.86|25.78|25.84|25.76|57
1643196400000|2022-01-26 11:26:40|25.86|25.78|25.84|25.76|25.86|25.78|25.84|25.76|0
1643196420000|2022-01-26 11:27:00|||||||||11
1643196440000|2022-01-26 11:27:20|25.8|25.72|25.84|25.76|25.84|25.76|25.8|25.72|109
1643196450000|2022-01-26 11:27:30|25.82|25.74|25.84|25.76|25.84|25.76|25.79|25.71|24
1643196460000|2022-01-26 11:27:40|25.81|25.73|25.84|25.76|25.84|25.76|25.81|25.73|1
1643196480000|2022-01-26 11:28:00|||||||||12
1643196490000|2022-01-26 11:28:10|25.86|25.78|25.88|25.8|25.88|25.8|25.86|25.78|27
1643196510000|2022-01-26 11:28:30|25.86|25.78|25.88|25.8|25.88|25.8|25.85|25.77|22
1643196520000|2022-01-26 11:28:40|||||||||1
1643196530000|2022-01-26 11:28:50|||||||||6
1643196550000|2022-01-26 11:29:10|25.85|25.77|25.84|25.76|25.85|25.77|25.84|25.76|1
1643196570000|2022-01-26 11:29:30|25.86|25.78|25.86|25.78|25.86|25.78|25.86|25.78|93
1643196580000|2022-01-26 11:29:40|25.84|25.76|25.87|25.79|25.87|25.79|25.84|25.76|5
1643196590000|2022-01-26 11:29:50|25.88|25.8|25.88|25.8|25.88|25.8|25.88|25.8|0
1643196600000|2022-01-26 11:30:00|25.87|25.79|25.86|25.78|25.87|25.79|25.86|25.78|13
1643196610000|2022-01-26 11:30:10|25.87|25.79|25.84|25.76|25.87|25.79|25.84|25.76|5
1643196620000|2022-01-26 11:30:20|||||||||4
1643196640000|2022-01-26 11:30:40|25.8|25.72|25.84|25.76|25.84|25.76|25.8|25.72|111
1643196650000|2022-01-26 11:30:50|25.83|25.75|25.79|25.71|25.83|25.75|25.79|25.71|25
1643196660000|2022-01-26 11:31:00|25.81|25.73|25.79|25.71|25.81|25.73|25.79|25.71|5
1643196670000|2022-01-26 11:31:10|25.82|25.74|25.83|25.75|25.83|25.75|25.82|25.74|5
1643196680000|2022-01-26 11:31:20|25.82|25.74|25.82|25.74|25.83|25.75|25.82|25.74|0
1643196690000|2022-01-26 11:31:30|25.83|25.75|25.83|25.75|25.84|25.76|25.83|25.75|13
1643196700000|2022-01-26 11:31:40|25.82|25.74|25.79|25.71|25.83|25.75|25.79|25.71|35
1643196730000|2022-01-26 11:32:10|25.83|25.75|25.79|25.71|25.83|25.75|25.79|25.71|125
1643196740000|2022-01-26 11:32:20|||||||||24
1643196770000|2022-01-26 11:32:50|25.81|25.73|25.84|25.76|25.84|25.76|25.81|25.73|29
1643196780000|2022-01-26 11:33:00|25.83|25.75|25.79|25.71|25.83|25.75|25.79|25.71|30
1643196790000|2022-01-26 11:33:10|25.74|25.66|25.76|25.68|25.76|25.68|25.74|25.66|5
1643196800000|2022-01-26 11:33:20|25.78|25.7|25.76|25.68|25.78|25.7|25.74|25.66|19
1643196810000|2022-01-26 11:33:30|25.74|25.66|25.77|25.69|25.78|25.7|25.74|25.66|16
1643196820000|2022-01-26 11:33:40|25.78|25.7|25.78|25.7|25.78|25.7|25.74|25.66|7
1643196830000|2022-01-26 11:33:50|25.77|25.69|25.76|25.68|25.78|25.7|25.74|25.66|4
1643196840000|2022-01-26 11:34:00|25.78|25.7|25.78|25.7|25.78|25.7|25.77|25.69|16
1643196850000|2022-01-26 11:34:10|25.77|25.69|25.78|25.7|25.78|25.7|25.77|25.69|0
1643196860000|2022-01-26 11:34:20|25.77|25.69|25.74|25.66|25.77|25.69|25.74|25.66|14
1643196870000|2022-01-26 11:34:30|||||||||220
1643196890000|2022-01-26 11:34:50|||||||||23
1643196920000|2022-01-26 11:35:20|||||||||13
1643196930000|2022-01-26 11:35:30|25.73|25.65|25.74|25.66|25.74|25.66|25.73|25.65|0
1643196940000|2022-01-26 11:35:40|25.71|25.63|25.73|25.65|25.73|25.65|25.7|25.62|51
1643196950000|2022-01-26 11:35:50|||||||||4
1643196980000|2022-01-26 11:36:20|25.74|25.66|25.74|25.66|25.74|25.66|25.74|25.66|22
1643197000000|2022-01-26 11:36:40|25.73|25.65|25.73|25.65|25.73|25.65|25.73|25.65|3
1643197020000|2022-01-26 11:37:00|25.74|25.66|25.74|25.66|25.74|25.66|25.74|25.66|11
1643197040000|2022-01-26 11:37:20|||||||||12
1643197070000|2022-01-26 11:37:50|||||||||15
1643197080000|2022-01-26 11:38:00|||||||||6
1643197100000|2022-01-26 11:38:20|25.76|25.68|25.74|25.66|25.76|25.68|25.74|25.66|18
1643197140000|2022-01-26 11:39:00|25.76|25.68|25.74|25.66|25.76|25.68|25.74|25.66|36
1643197160000|2022-01-26 11:39:20|25.77|25.69|25.74|25.66|25.77|25.69|25.74|25.66|20
1643197180000|2022-01-26 11:39:40|||||||||14
1643197190000|2022-01-26 11:39:50|||||||||15
1643197200000|2022-01-26 11:40:00|25.77|25.69|25.78|25.7|25.78|25.7|25.74|25.66|77
1643197210000|2022-01-26 11:40:10|25.77|25.69|25.78|25.7|25.78|25.7|25.74|25.66|17
1643197220000|2022-01-26 11:40:20|25.77|25.69|25.77|25.69|25.77|25.69|25.74|25.66|2
1643197230000|2022-01-26 11:40:30|25.76|25.68|25.76|25.68|25.77|25.69|25.74|25.66|7
1643197240000|2022-01-26 11:40:40|25.74|25.66|25.77|25.69|25.77|25.69|25.74|25.66|0
1643197250000|2022-01-26 11:40:50|25.74|25.66|25.74|25.66|25.76|25.68|25.74|25.66|19
1643197270000|2022-01-26 11:41:10|25.76|25.68|25.78|25.7|25.78|25.7|25.76|25.68|12
1643197280000|2022-01-26 11:41:20|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|0
1643197290000|2022-01-26 11:41:30|25.76|25.68|25.74|25.66|25.76|25.68|25.74|25.66|7
1643197300000|2022-01-26 11:41:40|25.76|25.68|25.77|25.69|25.77|25.69|25.76|25.68|8
1643197320000|2022-01-26 11:42:00|25.74|25.66|25.76|25.68|25.77|25.69|25.74|25.66|12
1643197330000|2022-01-26 11:42:10|25.74|25.66|25.77|25.69|25.77|25.69|25.74|25.66|4
1643197340000|2022-01-26 11:42:20|||||||||5
1643197350000|2022-01-26 11:42:30|25.76|25.68|25.74|25.66|25.76|25.68|25.74|25.66|1
1643197360000|2022-01-26 11:42:40|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|9
1643197370000|2022-01-26 11:42:50|25.76|25.68|25.74|25.66|25.77|25.69|25.74|25.66|1
1643197380000|2022-01-26 11:43:00|25.76|25.68|25.76|25.68|25.77|25.69|25.74|25.66|15
1643197390000|2022-01-26 11:43:10|25.74|25.66|25.77|25.69|25.77|25.69|25.74|25.66|0
1643197400000|2022-01-26 11:43:20|25.78|25.7|25.78|25.7|25.78|25.7|25.77|25.69|8
1643197410000|2022-01-26 11:43:30|25.77|25.69|25.78|25.7|25.78|25.7|25.77|25.69|0
1643197420000|2022-01-26 11:43:40|25.77|25.69|25.79|25.71|25.79|25.71|25.77|25.69|0
1643197440000|2022-01-26 11:44:00|||||||||10
1643197450000|2022-01-26 11:44:10|25.77|25.69|25.76|25.68|25.77|25.69|25.74|25.66|33
1643197460000|2022-01-26 11:44:20|25.78|25.7|25.79|25.71|25.79|25.71|25.78|25.7|59
1643197490000|2022-01-26 11:44:50|25.81|25.73|25.79|25.71|25.82|25.74|25.79|25.71|19
1643197530000|2022-01-26 11:45:30|25.81|25.73|25.79|25.71|25.81|25.73|25.79|25.71|31
1643197540000|2022-01-26 11:45:40|25.81|25.73|25.81|25.73|25.83|25.75|25.81|25.73|46
1643197550000|2022-01-26 11:45:50|25.8|25.72|25.79|25.71|25.8|25.72|25.79|25.71|0
1643197570000|2022-01-26 11:46:10|||||||||16
1643197610000|2022-01-26 11:46:50|25.81|25.73|25.81|25.73|25.83|25.75|25.79|25.71|27
1643197620000|2022-01-26 11:47:00|25.79|25.71|25.82|25.74|25.82|25.74|25.79|25.71|9
1643197630000|2022-01-26 11:47:10|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|0
1643197640000|2022-01-26 11:47:20|25.81|25.73|25.84|25.76|25.84|25.76|25.81|25.73|8
1643197660000|2022-01-26 11:47:40|||||||||14
1643197670000|2022-01-26 11:47:50|25.87|25.79|25.84|25.76|25.87|25.79|25.84|25.76|6
1643197680000|2022-01-26 11:48:00|25.86|25.78|25.84|25.76|25.87|25.79|25.84|25.76|8
1643197690000|2022-01-26 11:48:10|||||||||32
1643197710000|2022-01-26 11:48:30|25.82|25.74|25.79|25.71|25.82|25.74|25.79|25.71|21
1643197720000|2022-01-26 11:48:40|25.8|25.72|25.83|25.75|25.84|25.76|25.8|25.72|11
1643197730000|2022-01-26 11:48:50|25.84|25.76|25.83|25.75|25.84|25.76|25.81|25.73|9
1643197740000|2022-01-26 11:49:00|25.84|25.76|25.83|25.75|25.84|25.76|25.83|25.75|0
1643197750000|2022-01-26 11:49:10|25.84|25.76|25.8|25.72|25.84|25.76|25.8|25.72|105
1643197760000|2022-01-26 11:49:20|25.81|25.73|25.82|25.74|25.84|25.76|25.8|25.72|13
1643197770000|2022-01-26 11:49:30|25.8|25.72|25.8|25.72|25.84|25.76|25.79|25.71|6
1643197780000|2022-01-26 11:49:40|25.81|25.73|25.84|25.76|25.84|25.76|25.81|25.73|5
1643197790000|2022-01-26 11:49:50|25.82|25.74|25.84|25.76|25.84|25.76|25.82|25.74|6
1643197810000|2022-01-26 11:50:10|||||||||17
1643197820000|2022-01-26 11:50:20|25.8|25.72|25.82|25.74|25.84|25.76|25.8|25.72|3
1643197830000|2022-01-26 11:50:30|25.8|25.72|25.79|25.71|25.8|25.72|25.79|25.71|8
1643197840000|2022-01-26 11:50:40|25.8|25.72|25.79|25.71|25.8|25.72|25.79|25.71|7
1643197850000|2022-01-26 11:50:50|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|6
1643197860000|2022-01-26 11:51:00|25.79|25.71|25.79|25.71|25.8|25.72|25.79|25.71|0
1643197870000|2022-01-26 11:51:10|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|0
1643197880000|2022-01-26 11:51:20|25.75|25.67|25.75|25.67|25.77|25.69|25.75|25.67|7
1643197890000|2022-01-26 11:51:30|25.77|25.69|25.79|25.71|25.79|25.71|25.77|25.69|19
1643197920000|2022-01-26 11:52:00|||||||||20
1643197930000|2022-01-26 11:52:10|25.77|25.69|25.79|25.71|25.79|25.71|25.77|25.69|3
1643197940000|2022-01-26 11:52:20|25.77|25.69|25.79|25.71|25.79|25.71|25.77|25.69|9
1643197950000|2022-01-26 11:52:30|25.8|25.72|25.79|25.71|25.8|25.72|25.79|25.71|0
1643197960000|2022-01-26 11:52:40|25.8|25.72|25.8|25.72|25.8|25.72|25.79|25.71|0
1643197970000|2022-01-26 11:52:50|25.82|25.74|25.8|25.72|25.84|25.76|25.8|25.72|54
1643197980000|2022-01-26 11:53:00|25.79|25.71|25.81|25.73|25.81|25.73|25.79|25.71|5
1643197990000|2022-01-26 11:53:10|25.84|25.76|25.82|25.74|25.84|25.76|25.82|25.74|21
1643198000000|2022-01-26 11:53:20|25.84|25.76|25.82|25.74|25.84|25.76|25.8|25.72|4
1643198010000|2022-01-26 11:53:30|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|4
1643198020000|2022-01-26 11:53:40|25.84|25.76|25.8|25.72|25.84|25.76|25.8|25.72|9
1643198030000|2022-01-26 11:53:50|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|0
1643198050000|2022-01-26 11:54:10|25.84|25.76|25.8|25.72|25.84|25.76|25.8|25.72|66
1643198080000|2022-01-26 11:54:40|25.81|25.73|25.8|25.72|25.81|25.73|25.8|25.72|16
1643198090000|2022-01-26 11:54:50|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|0
1643198110000|2022-01-26 11:55:10|||||||||6
1643198130000|2022-01-26 11:55:30|||||||||30
1643198140000|2022-01-26 11:55:40|25.8|25.72|25.82|25.74|25.82|25.74|25.8|25.72|1
1643198150000|2022-01-26 11:55:50|25.8|25.72|25.81|25.73|25.81|25.73|25.8|25.72|4
1643198160000|2022-01-26 11:56:00|25.83|25.75|25.84|25.76|25.84|25.76|25.83|25.75|5
1643198170000|2022-01-26 11:56:10|25.82|25.74|25.84|25.76|25.84|25.76|25.79|25.71|9
1643198180000|2022-01-26 11:56:20|25.82|25.74|25.84|25.76|25.84|25.76|25.82|25.74|0
1643198190000|2022-01-26 11:56:30|||||||||11
1643198200000|2022-01-26 11:56:40|25.81|25.73|25.84|25.76|25.84|25.76|25.81|25.73|4
1643198220000|2022-01-26 11:57:00|||||||||15
1643198250000|2022-01-26 11:57:30|||||||||16
1643198270000|2022-01-26 11:57:50|||||||||15
1643198280000|2022-01-26 11:58:00|25.87|25.79|25.84|25.76|25.87|25.79|25.84|25.76|45
1643198290000|2022-01-26 11:58:10|||||||||7
1643198310000|2022-01-26 11:58:30|25.87|25.79|25.87|25.79|25.87|25.79|25.87|25.79|14
1643198340000|2022-01-26 11:59:00|25.86|25.78|25.79|25.71|25.87|25.79|25.79|25.71|26
1643198360000|2022-01-26 11:59:20|25.77|25.69|25.79|25.71|25.79|25.71|25.77|25.69|11
1643198370000|2022-01-26 11:59:30|25.75|25.67|25.74|25.66|25.75|25.67|25.74|25.66|14
1643198380000|2022-01-26 11:59:40|25.72|25.64|25.74|25.66|25.74|25.66|25.7|25.62|13
1643198390000|2022-01-26 11:59:50|||||||||4
1643198400000|2022-01-26 12:00:00|25.72|25.64|25.72|25.64|25.74|25.66|25.72|25.64|38
1643198410000|2022-01-26 12:00:10|25.74|25.66|25.75|25.67|25.75|25.67|25.74|25.66|13
1643198420000|2022-01-26 12:00:20|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|10
1643198430000|2022-01-26 12:00:30|25.81|25.73|25.77|25.69|25.81|25.73|25.75|25.67|330
1643198440000|2022-01-26 12:00:40|25.75|25.67|25.79|25.71|25.79|25.71|25.75|25.67|4
1643198450000|2022-01-26 12:00:50|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|0
1643198460000|2022-01-26 12:01:00|25.82|25.74|25.82|25.74|25.82|25.74|25.8|25.72|21
1643198470000|2022-01-26 12:01:10|25.8|25.72|25.84|25.76|25.84|25.76|25.8|25.72|5
1643198480000|2022-01-26 12:01:20|25.82|25.74|25.8|25.72|25.82|25.74|25.8|25.72|3
1643198490000|2022-01-26 12:01:30|25.84|25.76|25.84|25.76|25.84|25.76|25.82|25.74|11
1643198520000|2022-01-26 12:02:00|25.86|25.78|25.85|25.77|25.89|25.81|25.84|25.76|10
1643198530000|2022-01-26 12:02:10|25.86|25.78|25.85|25.77|25.89|25.81|25.85|25.77|16
1643198540000|2022-01-26 12:02:20|25.87|25.79|25.89|25.81|25.89|25.81|25.85|25.77|10
1643198550000|2022-01-26 12:02:30|||||||||1
1643198570000|2022-01-26 12:02:50|25.91|25.83|25.89|25.81|25.91|25.83|25.89|25.81|17
1643198590000|2022-01-26 12:03:10|25.91|25.83|25.93|25.85|25.94|25.86|25.91|25.83|118
1643198600000|2022-01-26 12:03:20|25.96|25.88|25.96|25.88|25.96|25.88|25.94|25.86|12
1643198610000|2022-01-26 12:03:30|25.97|25.89|25.97|25.89|25.97|25.89|25.97|25.89|1
1643198620000|2022-01-26 12:03:40|25.94|25.86|25.93|25.85|25.94|25.86|25.93|25.85|4
1643198630000|2022-01-26 12:03:50|25.94|25.86|25.94|25.86|25.94|25.86|25.94|25.86|0
1643198640000|2022-01-26 12:04:00|25.96|25.88|25.94|25.86|25.96|25.88|25.94|25.86|0
1643198650000|2022-01-26 12:04:10|25.96|25.88|25.94|25.86|25.96|25.88|25.94|25.86|19
1643198660000|2022-01-26 12:04:20|25.96|25.88|25.94|25.86|25.96|25.88|25.94|25.86|10
1643198670000|2022-01-26 12:04:30|25.96|25.88|25.97|25.89|25.97|25.89|25.96|25.88|4
1643198680000|2022-01-26 12:04:40|25.96|25.88|25.94|25.86|25.97|25.89|25.94|25.86|12
1643198690000|2022-01-26 12:04:50|25.96|25.88|25.93|25.85|25.96|25.88|25.93|25.85|1
1643198700000|2022-01-26 12:05:00|25.96|25.88|25.96|25.88|25.97|25.89|25.92|25.84|17
1643198710000|2022-01-26 12:05:10|25.95|25.87|25.92|25.84|25.96|25.88|25.92|25.84|4
1643198720000|2022-01-26 12:05:20|25.93|25.85|25.92|25.84|25.93|25.85|25.92|25.84|0
1643198740000|2022-01-26 12:05:40|25.94|25.86|25.92|25.84|25.94|25.86|25.92|25.84|4
1643198770000|2022-01-26 12:06:10|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|15
1643198780000|2022-01-26 12:06:20|25.92|25.84|25.92|25.84|25.92|25.84|25.92|25.84|6
1643198800000|2022-01-26 12:06:40|||||||||16
1643198810000|2022-01-26 12:06:50|25.91|25.83|25.92|25.84|25.92|25.84|25.91|25.83|4
1643198850000|2022-01-26 12:07:30|25.94|25.86|25.92|25.84|25.96|25.88|25.92|25.84|45
1643198870000|2022-01-26 12:07:50|25.9|25.82|25.92|25.84|25.92|25.84|25.87|25.79|30
1643198910000|2022-01-26 12:08:30|||||||||9
1643198930000|2022-01-26 12:08:50|||||||||16
1643198940000|2022-01-26 12:09:00|25.94|25.86|25.94|25.86|25.96|25.88|25.94|25.86|11
1643198950000|2022-01-26 12:09:10|25.92|25.84|25.96|25.88|25.96|25.88|25.92|25.84|4
1643198960000|2022-01-26 12:09:20|25.94|25.86|25.92|25.84|25.96|25.88|25.92|25.84|8
1643198970000|2022-01-26 12:09:30|25.94|25.86|25.94|25.86|25.96|25.88|25.92|25.84|14
1643198980000|2022-01-26 12:09:40|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|5
1643198990000|2022-01-26 12:09:50|25.94|25.86|25.94|25.86|25.94|25.86|25.92|25.84|11
1643199000000|2022-01-26 12:10:00|25.96|25.88|25.94|25.86|25.96|25.88|25.94|25.86|7
1643199010000|2022-01-26 12:10:10|25.92|25.84|25.96|25.88|25.96|25.88|25.92|25.84|6
1643199020000|2022-01-26 12:10:20|||||||||8
1643199030000|2022-01-26 12:10:30|25.97|25.89|25.97|25.89|26.01|25.93|25.97|25.89|64
1643199060000|2022-01-26 12:11:00|||||||||4
1643199070000|2022-01-26 12:11:10|25.94|25.86|25.92|25.84|25.94|25.86|25.92|25.84|8
1643199090000|2022-01-26 12:11:30|25.89|25.81|25.89|25.81|25.89|25.81|25.89|25.81|117
1643199100000|2022-01-26 12:11:40|25.92|25.84|25.91|25.83|25.92|25.84|25.89|25.81|66
1643199110000|2022-01-26 12:11:50|25.92|25.84|25.91|25.83|25.92|25.84|25.89|25.81|16
1643199120000|2022-01-26 12:12:00|25.89|25.81|25.91|25.83|25.91|25.83|25.89|25.81|7
1643199130000|2022-01-26 12:12:10|25.89|25.81|25.91|25.83|25.92|25.84|25.89|25.81|7
1643199150000|2022-01-26 12:12:30|25.89|25.81|25.89|25.81|25.91|25.83|25.89|25.81|30
1643199160000|2022-01-26 12:12:40|25.92|25.84|25.92|25.84|25.92|25.84|25.92|25.84|71
1643199170000|2022-01-26 12:12:50|25.94|25.86|25.94|25.86|25.94|25.86|25.94|25.86|15
1643199180000|2022-01-26 12:13:00|25.91|25.83|25.94|25.86|25.94|25.86|25.91|25.83|4
1643199190000|2022-01-26 12:13:10|25.91|25.83|25.91|25.83|25.91|25.83|25.89|25.81|11
1643199200000|2022-01-26 12:13:20|25.94|25.86|25.91|25.83|25.94|25.86|25.91|25.83|12
1643199210000|2022-01-26 12:13:30|25.89|25.81|25.94|25.86|25.94|25.86|25.89|25.81|5
1643199220000|2022-01-26 12:13:40|25.9|25.82|25.9|25.82|25.9|25.82|25.9|25.82|12
1643199230000|2022-01-26 12:13:50|25.91|25.83|25.94|25.86|25.94|25.86|25.91|25.83|4
1643199240000|2022-01-26 12:14:00|||||||||10
1643199260000|2022-01-26 12:14:20|25.96|25.88|25.96|25.88|25.96|25.88|25.94|25.86|17
1643199270000|2022-01-26 12:14:30|25.94|25.86|25.97|25.89|25.97|25.89|25.94|25.86|4
1643199280000|2022-01-26 12:14:40|25.98|25.9|25.98|25.9|26.02|25.94|25.97|25.89|36
1643199290000|2022-01-26 12:14:50|25.97|25.89|25.99|25.91|25.99|25.91|25.97|25.89|0
1643199300000|2022-01-26 12:15:00|25.97|25.89|25.97|25.89|25.97|25.89|25.97|25.89|15
1643199310000|2022-01-26 12:15:10|25.98|25.9|26.01|25.93|26.02|25.94|25.97|25.89|11
1643199320000|2022-01-26 12:15:20|26.02|25.94|26.07|25.99|26.07|25.99|26.02|25.94|28
1643199330000|2022-01-26 12:15:30|26.06|25.98|26.02|25.94|26.07|25.99|26.02|25.94|13
1643199340000|2022-01-26 12:15:40|||||||||4
1643199350000|2022-01-26 12:15:50|26.01|25.93|25.99|25.91|26.01|25.93|25.99|25.91|2
1643199360000|2022-01-26 12:16:00|25.97|25.89|25.97|25.89|25.97|25.89|25.97|25.89|0
1643199370000|2022-01-26 12:16:10|||||||||14
1643199380000|2022-01-26 12:16:20|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|0
1643199390000|2022-01-26 12:16:30|26.01|25.93|25.99|25.91|26.01|25.93|25.99|25.91|15
1643199400000|2022-01-26 12:16:40|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|1
1643199410000|2022-01-26 12:16:50|26.02|25.94|26.02|25.94|26.02|25.94|26.02|25.94|11
1643199420000|2022-01-26 12:17:00|26.07|25.99|26.07|25.99|26.07|25.99|26.04|25.96|22
1643199430000|2022-01-26 12:17:10|26.06|25.98|26.02|25.94|26.06|25.98|26.02|25.94|13
1643199460000|2022-01-26 12:17:40|26.04|25.96|26.02|25.94|26.04|25.96|26.02|25.94|18
1643199480000|2022-01-26 12:18:00|||||||||10
1643199500000|2022-01-26 12:18:20|||||||||14
1643199530000|2022-01-26 12:18:50|||||||||20
1643199540000|2022-01-26 12:19:00|25.99|25.91|26.02|25.94|26.02|25.94|25.99|25.91|19
1643199550000|2022-01-26 12:19:10|||||||||1
1643199560000|2022-01-26 12:19:20|||||||||9
1643199580000|2022-01-26 12:19:40|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|24
1643199590000|2022-01-26 12:19:50|26.07|25.99|26.06|25.98|26.07|25.99|26.06|25.98|10
1643199610000|2022-01-26 12:20:10|26.04|25.96|26.06|25.98|26.06|25.98|26.04|25.96|41
1643199620000|2022-01-26 12:20:20|||||||||1
1643199630000|2022-01-26 12:20:30|||||||||13
1643199640000|2022-01-26 12:20:40|||||||||8
1643199660000|2022-01-26 12:21:00|26.04|25.96|26.04|25.96|26.06|25.98|26.04|25.96|2
1643199670000|2022-01-26 12:21:10|26.06|25.98|26.06|25.98|26.06|25.98|26.02|25.94|67
1643199680000|2022-01-26 12:21:20|26.04|25.96|26.04|25.96|26.04|25.96|26.02|25.94|5
1643199690000|2022-01-26 12:21:30|26.02|25.94|26.02|25.94|26.02|25.94|26.02|25.94|4
1643199700000|2022-01-26 12:21:40|||||||||7
1643199730000|2022-01-26 12:22:10|||||||||23
1643199750000|2022-01-26 12:22:30|26.01|25.93|25.97|25.89|26.01|25.93|25.97|25.89|11
1643199760000|2022-01-26 12:22:40|25.99|25.91|25.97|25.89|25.99|25.91|25.97|25.89|0
1643199770000|2022-01-26 12:22:50|||||||||14
1643199780000|2022-01-26 12:23:00|||||||||1
1643199790000|2022-01-26 12:23:10|||||||||1
1643199800000|2022-01-26 12:23:20|||||||||15
1643199810000|2022-01-26 12:23:30|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|13
1643199820000|2022-01-26 12:23:40|26.02|25.94|26.01|25.93|26.02|25.94|25.97|25.89|16
1643199830000|2022-01-26 12:23:50|26.02|25.94|26.02|25.94|26.02|25.94|26.02|25.94|5
1643199840000|2022-01-26 12:24:00|||||||||2
1643199850000|2022-01-26 12:24:10|26|25.92|26.02|25.94|26.02|25.94|26|25.92|10
1643199870000|2022-01-26 12:24:30|26.06|25.98|26.04|25.96|26.06|25.98|26.04|25.96|37
1643199880000|2022-01-26 12:24:40|26.02|25.94|26.04|25.96|26.07|25.99|26.02|25.94|3
1643199890000|2022-01-26 12:24:50|26.02|25.94|26.06|25.98|26.07|25.99|26.02|25.94|1
1643199900000|2022-01-26 12:25:00|26.04|25.96|26.02|25.94|26.06|25.98|26.02|25.94|32
1643199920000|2022-01-26 12:25:20|||||||||1
1643199930000|2022-01-26 12:25:30|26.01|25.93|26.02|25.94|26.02|25.94|25.99|25.91|17
1643199940000|2022-01-26 12:25:40|26.01|25.93|25.99|25.91|26.02|25.94|25.99|25.91|1
1643199950000|2022-01-26 12:25:50|26.01|25.93|25.99|25.91|26.01|25.93|25.99|25.91|0
1643199980000|2022-01-26 12:26:20|25.98|25.9|25.98|25.9|25.98|25.9|25.98|25.9|0
1643200030000|2022-01-26 12:27:10|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|0
1643200040000|2022-01-26 12:27:20|25.97|25.89|25.94|25.86|25.99|25.91|25.94|25.86|87
1643200050000|2022-01-26 12:27:30|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|2
1643200060000|2022-01-26 12:27:40|25.97|25.89|25.96|25.88|25.97|25.89|25.94|25.86|10
1643200070000|2022-01-26 12:27:50|25.94|25.86|25.97|25.89|25.97|25.89|25.94|25.86|3
1643200080000|2022-01-26 12:28:00|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|0
1643200090000|2022-01-26 12:28:10|25.94|25.86|25.94|25.86|25.94|25.86|25.94|25.86|0
1643200110000|2022-01-26 12:28:30|25.92|25.84|25.93|25.85|25.93|25.85|25.92|25.84|0
1643200120000|2022-01-26 12:28:40|25.94|25.86|25.94|25.86|25.94|25.86|25.94|25.86|0
1643200130000|2022-01-26 12:28:50|25.96|25.88|25.94|25.86|25.96|25.88|25.94|25.86|4
1643200140000|2022-01-26 12:29:00|25.92|25.84|25.93|25.85|25.93|25.85|25.92|25.84|0
1643200150000|2022-01-26 12:29:10|25.95|25.87|25.95|25.87|25.95|25.87|25.95|25.87|2
1643200160000|2022-01-26 12:29:20|25.93|25.85|25.93|25.85|25.93|25.85|25.93|25.85|0
1643200170000|2022-01-26 12:29:30|25.92|25.84|25.92|25.84|25.92|25.84|25.92|25.84|0
1643200180000|2022-01-26 12:29:40|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|1
1643200190000|2022-01-26 12:29:50|25.92|25.84|25.89|25.81|25.92|25.84|25.89|25.81|9
1643200210000|2022-01-26 12:30:10|25.88|25.8|25.89|25.81|25.89|25.81|25.88|25.8|0
1643200220000|2022-01-26 12:30:20|25.91|25.83|25.92|25.84|25.92|25.84|25.91|25.83|10
1643200230000|2022-01-26 12:30:30|25.91|25.83|25.88|25.8|25.91|25.83|25.88|25.8|4
1643200240000|2022-01-26 12:30:40|25.87|25.79|25.87|25.79|25.88|25.8|25.87|25.79|0
1643200250000|2022-01-26 12:30:50|25.88|25.8|25.88|25.8|25.88|25.8|25.88|25.8|0
1643200260000|2022-01-26 12:31:00|25.87|25.79|25.89|25.81|25.89|25.81|25.87|25.79|14
1643200270000|2022-01-26 12:31:10|25.84|25.76|25.84|25.76|25.84|25.76|25.84|25.76|20
1643200280000|2022-01-26 12:31:20|25.87|25.79|25.86|25.78|25.89|25.81|25.86|25.78|12
1643200290000|2022-01-26 12:31:30|25.85|25.77|25.89|25.81|25.89|25.81|25.85|25.77|11
1643200300000|2022-01-26 12:31:40|||||||||2
1643200320000|2022-01-26 12:32:00|||||||||1
1643200340000|2022-01-26 12:32:20|||||||||1
1643200380000|2022-01-26 12:33:00|25.92|25.84|25.92|25.84|25.92|25.84|25.92|25.84|7
1643200390000|2022-01-26 12:33:10|25.91|25.83|25.91|25.83|25.92|25.84|25.89|25.81|2
1643200400000|2022-01-26 12:33:20|25.92|25.84|25.89|25.81|25.92|25.84|25.89|25.81|0
1643200420000|2022-01-26 12:33:40|25.91|25.83|25.89|25.81|25.91|25.83|25.89|25.81|3
1643200430000|2022-01-26 12:33:50|25.91|25.83|25.92|25.84|25.92|25.84|25.89|25.81|1
1643200440000|2022-01-26 12:34:00|25.91|25.83|25.89|25.81|25.91|25.83|25.89|25.81|1
1643200460000|2022-01-26 12:34:20|25.91|25.83|25.91|25.83|25.92|25.84|25.89|25.81|5
1643200470000|2022-01-26 12:34:30|25.89|25.81|25.89|25.81|25.92|25.84|25.89|25.81|3
1643200480000|2022-01-26 12:34:40|25.91|25.83|25.89|25.81|25.92|25.84|25.89|25.81|0
1643200490000|2022-01-26 12:34:50|||||||||2
1643200500000|2022-01-26 12:35:00|25.91|25.83|25.89|25.81|25.91|25.83|25.89|25.81|3
1643200510000|2022-01-26 12:35:10|25.88|25.8|25.88|25.8|25.88|25.8|25.88|25.8|0
1643200520000|2022-01-26 12:35:20|25.87|25.79|25.88|25.8|25.88|25.8|25.86|25.78|1
1643200530000|2022-01-26 12:35:30|||||||||1
1643200550000|2022-01-26 12:35:50|25.89|25.81|25.89|25.81|25.89|25.81|25.89|25.81|0
1643200560000|2022-01-26 12:36:00|25.88|25.8|25.88|25.8|25.89|25.81|25.88|25.8|1
1643200570000|2022-01-26 12:36:10|25.87|25.79|25.84|25.76|25.87|25.79|25.84|25.76|2
1643200580000|2022-01-26 12:36:20|25.86|25.78|25.86|25.78|25.87|25.79|25.86|25.78|1
1643200590000|2022-01-26 12:36:30|25.84|25.76|25.84|25.76|25.84|25.76|25.84|25.76|10
1643200600000|2022-01-26 12:36:40|25.86|25.78|25.86|25.78|25.87|25.79|25.86|25.78|7
1643200610000|2022-01-26 12:36:50|25.87|25.79|25.87|25.79|25.87|25.79|25.87|25.79|1
1643200620000|2022-01-26 12:37:00|25.88|25.8|25.89|25.81|25.89|25.81|25.88|25.8|0
1643200630000|2022-01-26 12:37:10|25.88|25.8|25.88|25.8|25.88|25.8|25.88|25.8|0
1643200640000|2022-01-26 12:37:20|25.87|25.79|25.86|25.78|25.87|25.79|25.86|25.78|3
1643200650000|2022-01-26 12:37:30|25.87|25.79|25.88|25.8|25.88|25.8|25.87|25.79|0
1643200670000|2022-01-26 12:37:50|25.87|25.79|25.87|25.79|25.87|25.79|25.87|25.79|1
1643200680000|2022-01-26 12:38:00|25.84|25.76|25.87|25.79|25.87|25.79|25.84|25.76|5
1643200690000|2022-01-26 12:38:10|25.86|25.78|25.86|25.78|25.87|25.79|25.86|25.78|0
1643200700000|2022-01-26 12:38:20|25.87|25.79|25.87|25.79|25.87|25.79|25.87|25.79|1
1643200710000|2022-01-26 12:38:30|25.86|25.78|25.84|25.76|25.86|25.78|25.84|25.76|0
1643200740000|2022-01-26 12:39:00|||||||||6
1643200750000|2022-01-26 12:39:10|25.87|25.79|25.86|25.78|25.87|25.79|25.86|25.78|45
1643200760000|2022-01-26 12:39:20|25.87|25.79|25.88|25.8|25.89|25.81|25.87|25.79|0
1643200770000|2022-01-26 12:39:30|25.89|25.81|25.88|25.8|25.89|25.81|25.88|25.8|1
1643200780000|2022-01-26 12:39:40|25.86|25.78|25.86|25.78|25.86|25.78|25.86|25.78|11
1643200790000|2022-01-26 12:39:50|25.84|25.76|25.84|25.76|25.86|25.78|25.84|25.76|40
1643200810000|2022-01-26 12:40:10|25.86|25.78|25.86|25.78|25.86|25.78|25.85|25.77|3
1643200820000|2022-01-26 12:40:20|25.84|25.76|25.86|25.78|25.86|25.78|25.84|25.76|1
1643200830000|2022-01-26 12:40:30|25.85|25.77|25.86|25.78|25.87|25.79|25.85|25.77|11
1643200850000|2022-01-26 12:40:50|25.88|25.8|25.89|25.81|25.89|25.81|25.86|25.78|1
1643200860000|2022-01-26 12:41:00|25.88|25.8|25.88|25.8|25.88|25.8|25.88|25.8|1
1643200870000|2022-01-26 12:41:10|25.89|25.81|25.89|25.81|25.89|25.81|25.89|25.81|1
1643200920000|2022-01-26 12:42:00|||||||||2
1643200930000|2022-01-26 12:42:10|||||||||2
1643200940000|2022-01-26 12:42:20|25.91|25.83|25.89|25.81|25.91|25.83|25.89|25.81|2
1643200980000|2022-01-26 12:43:00|25.92|25.84|25.92|25.84|25.92|25.84|25.92|25.84|8
1643200990000|2022-01-26 12:43:10|25.94|25.86|25.94|25.86|25.94|25.86|25.94|25.86|0
1643201010000|2022-01-26 12:43:30|||||||||7
1643201020000|2022-01-26 12:43:40|||||||||1
1643201030000|2022-01-26 12:43:50|25.96|25.88|25.94|25.86|25.96|25.88|25.94|25.86|2
1643201070000|2022-01-26 12:44:30|25.96|25.88|25.96|25.88|25.96|25.88|25.94|25.86|16
1643201080000|2022-01-26 12:44:40|||||||||1
1643201090000|2022-01-26 12:44:50|25.94|25.86|25.94|25.86|25.96|25.88|25.94|25.86|3
1643201100000|2022-01-26 12:45:00|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|2
1643201110000|2022-01-26 12:45:10|25.94|25.86|25.97|25.89|25.97|25.89|25.94|25.86|0
1643201150000|2022-01-26 12:45:50|25.96|25.88|25.94|25.86|25.96|25.88|25.94|25.86|15
1643201160000|2022-01-26 12:46:00|25.92|25.84|25.92|25.84|25.92|25.84|25.92|25.84|0
1643201170000|2022-01-26 12:46:10|25.94|25.86|25.96|25.88|25.96|25.88|25.94|25.86|36
1643201180000|2022-01-26 12:46:20|25.94|25.86|25.93|25.85|25.94|25.86|25.93|25.85|0
1643201200000|2022-01-26 12:46:40|25.92|25.84|25.92|25.84|25.92|25.84|25.92|25.84|1
1643201210000|2022-01-26 12:46:50|25.94|25.86|25.93|25.85|25.94|25.86|25.93|25.85|0
1643201220000|2022-01-26 12:47:00|25.94|25.86|25.93|25.85|25.94|25.86|25.93|25.85|0
1643201230000|2022-01-26 12:47:10|25.94|25.86|25.93|25.85|25.94|25.86|25.93|25.85|0
1643201240000|2022-01-26 12:47:20|25.94|25.86|25.97|25.89|25.97|25.89|25.94|25.86|0
1643201250000|2022-01-26 12:47:30|25.98|25.9|25.98|25.9|25.98|25.9|25.98|25.9|0
1643201260000|2022-01-26 12:47:40|25.97|25.89|25.98|25.9|25.98|25.9|25.97|25.89|0
1643201270000|2022-01-26 12:47:50|25.97|25.89|25.97|25.89|25.97|25.89|25.97|25.89|0
1643201290000|2022-01-26 12:48:10|25.94|25.86|25.94|25.86|25.96|25.88|25.94|25.86|40
1643201300000|2022-01-26 12:48:20|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|0
1643201310000|2022-01-26 12:48:30|25.94|25.86|25.96|25.88|25.97|25.89|25.94|25.86|1
1643201320000|2022-01-26 12:48:40|25.94|25.86|25.96|25.88|25.97|25.89|25.94|25.86|1
1643201330000|2022-01-26 12:48:50|25.94|25.86|25.96|25.88|25.97|25.89|25.94|25.86|12
1643201340000|2022-01-26 12:49:00|25.97|25.89|25.96|25.88|25.97|25.89|25.96|25.88|1
1643201350000|2022-01-26 12:49:10|25.97|25.89|25.97|25.89|25.97|25.89|25.97|25.89|0
1643201400000|2022-01-26 12:50:00|25.96|25.88|25.96|25.88|25.97|25.89|25.94|25.86|18
1643201410000|2022-01-26 12:50:10|25.97|25.89|25.97|25.89|25.97|25.89|25.96|25.88|0
1643201420000|2022-01-26 12:50:20|25.96|25.88|25.93|25.85|25.96|25.88|25.92|25.84|1
1643201430000|2022-01-26 12:50:30|25.92|25.84|25.92|25.84|25.92|25.84|25.92|25.84|0
1643201440000|2022-01-26 12:50:40|25.94|25.86|25.93|25.85|25.94|25.86|25.93|25.85|0
1643201450000|2022-01-26 12:50:50|25.92|25.84|25.93|25.85|25.93|25.85|25.92|25.84|0
1643201460000|2022-01-26 12:51:00|25.94|25.86|25.92|25.84|25.94|25.86|25.92|25.84|0
1643201580000|2022-01-26 12:53:00|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|5
1643201590000|2022-01-26 12:53:10|25.92|25.84|25.92|25.84|25.92|25.84|25.91|25.83|1
1643201620000|2022-01-26 12:53:40|25.93|25.85|25.92|25.84|25.93|25.85|25.92|25.84|0
1643201630000|2022-01-26 12:53:50|25.93|25.85|25.92|25.84|25.96|25.88|25.92|25.84|32
1643201640000|2022-01-26 12:54:00|25.93|25.85|25.92|25.84|25.93|25.85|25.92|25.84|0
1643201650000|2022-01-26 12:54:10|25.93|25.85|25.92|25.84|25.93|25.85|25.92|25.84|0
1643201660000|2022-01-26 12:54:20|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|14
1643201670000|2022-01-26 12:54:30|25.92|25.84|25.89|25.81|25.92|25.84|25.89|25.81|4
1643201690000|2022-01-26 12:54:50|25.91|25.83|25.89|25.81|25.91|25.83|25.89|25.81|4
1643201700000|2022-01-26 12:55:00|25.91|25.83|25.89|25.81|25.92|25.84|25.89|25.81|1
1643201710000|2022-01-26 12:55:10|25.91|25.83|25.89|25.81|25.91|25.83|25.89|25.81|0
1643201720000|2022-01-26 12:55:20|25.91|25.83|25.91|25.83|25.92|25.84|25.89|25.81|0
1643201730000|2022-01-26 12:55:30|25.89|25.81|25.87|25.79|25.89|25.81|25.87|25.79|8
1643201740000|2022-01-26 12:55:40|25.88|25.8|25.87|25.79|25.89|25.81|25.87|25.79|0
1643201750000|2022-01-26 12:55:50|25.89|25.81|25.89|25.81|25.89|25.81|25.89|25.81|0
1643201780000|2022-01-26 12:56:20|25.88|25.8|25.89|25.81|25.89|25.81|25.88|25.8|0
1643201800000|2022-01-26 12:56:40|25.92|25.84|25.92|25.84|25.92|25.84|25.92|25.84|1
1643201810000|2022-01-26 12:56:50|25.91|25.83|25.92|25.84|25.92|25.84|25.91|25.83|0
1643201830000|2022-01-26 12:57:10|25.89|25.81|25.91|25.83|25.92|25.84|25.89|25.81|4
1643201840000|2022-01-26 12:57:20|25.92|25.84|25.92|25.84|25.92|25.84|25.92|25.84|0
1643201850000|2022-01-26 12:57:30|25.91|25.83|25.92|25.84|25.92|25.84|25.91|25.83|0
1643201860000|2022-01-26 12:57:40|25.91|25.83|25.91|25.83|25.91|25.83|25.89|25.81|2
1643201870000|2022-01-26 12:57:50|25.89|25.81|25.89|25.81|25.89|25.81|25.89|25.81|0
1643201890000|2022-01-26 12:58:10|25.92|25.84|25.92|25.84|25.92|25.84|25.92|25.84|0
1643201920000|2022-01-26 12:58:40|25.89|25.81|25.89|25.81|25.91|25.83|25.89|25.81|11
1643201930000|2022-01-26 12:58:50|25.91|25.83|25.92|25.84|25.92|25.84|25.91|25.83|0
1643201940000|2022-01-26 12:59:00|25.91|25.83|25.92|25.84|25.92|25.84|25.91|25.83|0
1643201960000|2022-01-26 12:59:20|25.91|25.83|25.89|25.81|25.91|25.83|25.89|25.81|0
1643201970000|2022-01-26 12:59:30|25.91|25.83|25.89|25.81|25.91|25.83|25.89|25.81|1
1643201980000|2022-01-26 12:59:40|25.91|25.83|25.89|25.81|25.91|25.83|25.89|25.81|4
1643201990000|2022-01-26 12:59:50|25.91|25.83|25.91|25.83|25.91|25.83|25.89|25.81|1
1643202000000|2022-01-26 13:00:00|25.92|25.84|25.91|25.83|25.92|25.84|25.89|25.81|2
1643202010000|2022-01-26 13:00:10|25.92|25.84|25.92|25.84|25.93|25.85|25.92|25.84|0
1643202020000|2022-01-26 13:00:20|25.91|25.83|25.92|25.84|25.92|25.84|25.89|25.81|1
1643202040000|2022-01-26 13:00:40|25.91|25.83|25.92|25.84|25.92|25.84|25.91|25.83|0
1643202060000|2022-01-26 13:01:00|25.89|25.81|25.89|25.81|25.91|25.83|25.89|25.81|1
1643202070000|2022-01-26 13:01:10|25.88|25.8|25.87|25.79|25.88|25.8|25.84|25.76|30
1643202080000|2022-01-26 13:01:20|25.86|25.78|25.86|25.78|25.86|25.78|25.84|25.76|7
1643202090000|2022-01-26 13:01:30|25.87|25.79|25.86|25.78|25.87|25.79|25.86|25.78|4
1643202100000|2022-01-26 13:01:40|25.84|25.76|25.86|25.78|25.86|25.78|25.84|25.76|0
1643202110000|2022-01-26 13:01:50|25.84|25.76|25.86|25.78|25.86|25.78|25.84|25.76|0
1643202120000|2022-01-26 13:02:00|25.84|25.76|25.87|25.79|25.87|25.79|25.84|25.76|4
1643202130000|2022-01-26 13:02:10|25.84|25.76|25.84|25.76|25.86|25.78|25.84|25.76|12
1643202140000|2022-01-26 13:02:20|25.86|25.78|25.84|25.76|25.86|25.78|25.84|25.76|0
1643202170000|2022-01-26 13:02:50|25.86|25.78|25.86|25.78|25.87|25.79|25.84|25.76|2
1643202180000|2022-01-26 13:03:00|25.87|25.79|25.87|25.79|25.87|25.79|25.87|25.79|0
1643202210000|2022-01-26 13:03:30|25.86|25.78|25.86|25.78|25.86|25.78|25.86|25.78|1
1643202220000|2022-01-26 13:03:40|25.84|25.76|25.84|25.76|25.84|25.76|25.84|25.76|0
1643202230000|2022-01-26 13:03:50|25.83|25.75|25.82|25.74|25.84|25.76|25.79|25.71|10
1643202240000|2022-01-26 13:04:00|25.8|25.72|25.79|25.71|25.84|25.76|25.79|25.71|0
1643202310000|2022-01-26 13:05:10|25.81|25.73|25.83|25.75|25.83|25.75|25.81|25.73|40
1643202320000|2022-01-26 13:05:20|25.81|25.73|25.81|25.73|25.82|25.74|25.79|25.71|2
1643202330000|2022-01-26 13:05:30|25.82|25.74|25.83|25.75|25.83|25.75|25.82|25.74|0
1643202340000|2022-01-26 13:05:40|25.82|25.74|25.82|25.74|25.82|25.74|25.82|25.74|0
1643202350000|2022-01-26 13:05:50|25.81|25.73|25.79|25.71|25.81|25.73|25.79|25.71|11
1643202360000|2022-01-26 13:06:00|25.81|25.73|25.81|25.73|25.81|25.73|25.79|25.71|1
1643202370000|2022-01-26 13:06:10|25.79|25.71|25.79|25.71|25.81|25.73|25.79|25.71|0
1643202380000|2022-01-26 13:06:20|25.81|25.73|25.83|25.75|25.83|25.75|25.79|25.71|0
1643202390000|2022-01-26 13:06:30|25.82|25.74|25.82|25.74|25.82|25.74|25.82|25.74|0
1643202400000|2022-01-26 13:06:40|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|76
1643202410000|2022-01-26 13:06:50|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|0
1643202420000|2022-01-26 13:07:00|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|0
1643202440000|2022-01-26 13:07:20|||||||||82
1643202450000|2022-01-26 13:07:30|25.77|25.69|25.79|25.71|25.79|25.71|25.77|25.69|0
1643202460000|2022-01-26 13:07:40|25.77|25.69|25.76|25.68|25.77|25.69|25.76|25.68|1
1643202470000|2022-01-26 13:07:50|25.75|25.67|25.77|25.69|25.77|25.69|25.75|25.67|0
1643202480000|2022-01-26 13:08:00|25.76|25.68|25.76|25.68|25.77|25.69|25.76|25.68|0
1643202490000|2022-01-26 13:08:10|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|1
1643202510000|2022-01-26 13:08:30|25.77|25.69|25.77|25.69|25.79|25.71|25.77|25.69|3
1643202520000|2022-01-26 13:08:40|25.79|25.71|25.76|25.68|25.79|25.71|25.76|25.68|174
1643202540000|2022-01-26 13:09:00|25.77|25.69|25.76|25.68|25.77|25.69|25.76|25.68|4
1643202560000|2022-01-26 13:09:20|25.75|25.67|25.76|25.68|25.77|25.69|25.75|25.67|1
1643202570000|2022-01-26 13:09:30|25.77|25.69|25.79|25.71|25.79|25.71|25.76|25.68|3
1643202600000|2022-01-26 13:10:00|25.77|25.69|25.77|25.69|25.79|25.71|25.76|25.68|32
1643202610000|2022-01-26 13:10:10|||||||||3
1643202620000|2022-01-26 13:10:20|25.76|25.68|25.76|25.68|25.77|25.69|25.76|25.68|4
1643202630000|2022-01-26 13:10:30|25.77|25.69|25.79|25.71|25.79|25.71|25.76|25.68|0
1643202640000|2022-01-26 13:10:40|25.77|25.69|25.79|25.71|25.79|25.71|25.77|25.69|6
1643202660000|2022-01-26 13:11:00|25.76|25.68|25.77|25.69|25.77|25.69|25.76|25.68|2
1643202670000|2022-01-26 13:11:10|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|0
1643202680000|2022-01-26 13:11:20|25.81|25.73|25.8|25.72|25.81|25.73|25.8|25.72|0
1643202690000|2022-01-26 13:11:30|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|0
1643202710000|2022-01-26 13:11:50|||||||||35
1643202760000|2022-01-26 13:12:40|25.81|25.73|25.83|25.75|25.83|25.75|25.81|25.73|30
1643202770000|2022-01-26 13:12:50|||||||||18
1643202780000|2022-01-26 13:13:00|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|11
1643202790000|2022-01-26 13:13:10|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|0
1643202810000|2022-01-26 13:13:30|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|0
1643202820000|2022-01-26 13:13:40|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|0
1643202830000|2022-01-26 13:13:50|25.81|25.73|25.83|25.75|25.83|25.75|25.79|25.71|1
1643202860000|2022-01-26 13:14:20|25.84|25.76|25.83|25.75|25.84|25.76|25.83|25.75|0
1643202900000|2022-01-26 13:15:00|25.81|25.73|25.79|25.71|25.81|25.73|25.79|25.71|0
1643202910000|2022-01-26 13:15:10|25.81|25.73|25.81|25.73|25.81|25.73|25.79|25.71|2
1643202920000|2022-01-26 13:15:20|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|3
1643202930000|2022-01-26 13:15:30|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|2
1643202940000|2022-01-26 13:15:40|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|0
1643202970000|2022-01-26 13:16:10|25.77|25.69|25.74|25.66|25.77|25.69|25.74|25.66|32
1643202980000|2022-01-26 13:16:20|25.76|25.68|25.77|25.69|25.77|25.69|25.74|25.66|1
1643202990000|2022-01-26 13:16:30|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|0
1643203070000|2022-01-26 13:17:50|25.77|25.69|25.76|25.68|25.77|25.69|25.76|25.68|20
1643203080000|2022-01-26 13:18:00|25.77|25.69|25.79|25.71|25.79|25.71|25.77|25.69|0
1643203140000|2022-01-26 13:19:00|25.77|25.69|25.76|25.68|25.79|25.71|25.76|25.68|0
1643203150000|2022-01-26 13:19:10|25.79|25.71|25.79|25.71|25.79|25.71|25.77|25.69|2
1643203170000|2022-01-26 13:19:30|25.8|25.72|25.83|25.75|25.84|25.76|25.79|25.71|5
1643203180000|2022-01-26 13:19:40|25.84|25.76|25.81|25.73|25.84|25.76|25.79|25.71|1
1643203190000|2022-01-26 13:19:50|25.79|25.71|25.79|25.71|25.81|25.73|25.79|25.71|1
1643203220000|2022-01-26 13:20:20|25.81|25.73|25.79|25.71|25.81|25.73|25.79|25.71|2
1643203330000|2022-01-26 13:22:10|25.76|25.68|25.79|25.71|25.79|25.71|25.76|25.68|9
1643203360000|2022-01-26 13:22:40|25.77|25.69|25.75|25.67|25.77|25.69|25.75|25.67|1
1643203390000|2022-01-26 13:23:10|25.74|25.66|25.72|25.64|25.74|25.66|25.72|25.64|1
1643203400000|2022-01-26 13:23:20|25.74|25.66|25.74|25.66|25.74|25.66|25.74|25.66|0
1643203440000|2022-01-26 13:24:00|25.72|25.64|25.72|25.64|25.72|25.64|25.72|25.64|1
1643203450000|2022-01-26 13:24:10|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|0
1643203460000|2022-01-26 13:24:20|25.72|25.64|25.71|25.63|25.72|25.64|25.71|25.63|1
1643203470000|2022-01-26 13:24:30|25.72|25.64|25.72|25.64|25.74|25.66|25.71|25.63|1
1643203480000|2022-01-26 13:24:40|25.71|25.63|25.72|25.64|25.72|25.64|25.71|25.63|0
1643203490000|2022-01-26 13:24:50|25.71|25.63|25.71|25.63|25.72|25.64|25.71|25.63|0
1643203500000|2022-01-26 13:25:00|25.7|25.62|25.7|25.62|25.71|25.63|25.7|25.62|50
1643203510000|2022-01-26 13:25:10|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|0
1643203540000|2022-01-26 13:25:40|25.7|25.62|25.7|25.62|25.7|25.62|25.7|25.62|0
1643203550000|2022-01-26 13:25:50|25.66|25.58|25.69|25.61|25.69|25.61|25.66|25.58|91
1643203600000|2022-01-26 13:26:40|25.66|25.58|25.67|25.59|25.67|25.59|25.66|25.58|66
1643203610000|2022-01-26 13:26:50|25.69|25.61|25.69|25.61|25.69|25.61|25.67|25.59|0
1643203620000|2022-01-26 13:27:00|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|1
1643203630000|2022-01-26 13:27:10|25.69|25.61|25.69|25.61|25.69|25.61|25.69|25.61|0
1643203660000|2022-01-26 13:27:40|25.66|25.58|25.67|25.59|25.67|25.59|25.66|25.58|2
1643203670000|2022-01-26 13:27:50|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|0
1643203680000|2022-01-26 13:28:00|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|1
1643203690000|2022-01-26 13:28:10|25.69|25.61|25.69|25.61|25.69|25.61|25.69|25.61|0
1643203720000|2022-01-26 13:28:40|25.67|25.59|25.67|25.59|25.67|25.59|25.66|25.58|2
1643203730000|2022-01-26 13:28:50|25.66|25.58|25.67|25.59|25.69|25.61|25.66|25.58|5
1643203740000|2022-01-26 13:29:00|25.69|25.61|25.67|25.59|25.69|25.61|25.66|25.58|2
1643203750000|2022-01-26 13:29:10|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|0
1643203760000|2022-01-26 13:29:20|25.67|25.59|25.69|25.61|25.69|25.61|25.67|25.59|3
1643203800000|2022-01-26 13:30:00|||||||||1
1643203820000|2022-01-26 13:30:20|25.67|25.59|25.64|25.56|25.67|25.59|25.64|25.56|13
1643203850000|2022-01-26 13:30:50|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|1
1643203860000|2022-01-26 13:31:00|25.61|25.53|25.62|25.54|25.62|25.54|25.61|25.53|4
1643203870000|2022-01-26 13:31:10|25.64|25.56|25.64|25.56|25.64|25.56|25.64|25.56|0
1643203880000|2022-01-26 13:31:20|25.66|25.58|25.64|25.56|25.66|25.58|25.64|25.56|0
1643203890000|2022-01-26 13:31:30|25.66|25.58|25.64|25.56|25.69|25.61|25.64|25.56|4
1643203900000|2022-01-26 13:31:40|25.66|25.58|25.66|25.58|25.66|25.58|25.64|25.56|1
1643203910000|2022-01-26 13:31:50|25.65|25.57|25.69|25.61|25.69|25.61|25.64|25.56|0
1643203940000|2022-01-26 13:32:20|25.68|25.6|25.68|25.6|25.69|25.61|25.67|25.59|11
1643203950000|2022-01-26 13:32:30|25.67|25.59|25.64|25.56|25.67|25.59|25.64|25.56|1
1643203960000|2022-01-26 13:32:40|25.65|25.57|25.67|25.59|25.69|25.61|25.65|25.57|3
1643203970000|2022-01-26 13:32:50|25.69|25.61|25.68|25.6|25.69|25.61|25.68|25.6|0
1643203980000|2022-01-26 13:33:00|25.67|25.59|25.67|25.59|25.68|25.6|25.67|25.59|6
1643204000000|2022-01-26 13:33:20|25.65|25.57|25.69|25.61|25.69|25.61|25.65|25.57|1
1643204020000|2022-01-26 13:33:40|25.71|25.63|25.69|25.61|25.71|25.63|25.69|25.61|2
1643204030000|2022-01-26 13:33:50|25.71|25.63|25.71|25.63|25.73|25.65|25.71|25.63|6
1643204040000|2022-01-26 13:34:00|25.69|25.61|25.73|25.65|25.73|25.65|25.69|25.61|14
1643204050000|2022-01-26 13:34:10|25.72|25.64|25.73|25.65|25.74|25.66|25.71|25.63|0
1643204060000|2022-01-26 13:34:20|25.74|25.66|25.71|25.63|25.74|25.66|25.71|25.63|6
1643204070000|2022-01-26 13:34:30|25.73|25.65|25.71|25.63|25.74|25.66|25.71|25.63|0
1643204080000|2022-01-26 13:34:40|25.73|25.65|25.71|25.63|25.73|25.65|25.71|25.63|1
1643204090000|2022-01-26 13:34:50|25.69|25.61|25.69|25.61|25.69|25.61|25.69|25.61|0
1643204100000|2022-01-26 13:35:00|||||||||29
1643204130000|2022-01-26 13:35:30|25.71|25.63|25.69|25.61|25.73|25.65|25.69|25.61|13
1643204180000|2022-01-26 13:36:20|25.66|25.58|25.66|25.58|25.67|25.59|25.66|25.58|10
1643204190000|2022-01-26 13:36:30|25.69|25.61|25.69|25.61|25.69|25.61|25.69|25.61|2
1643204200000|2022-01-26 13:36:40|||||||||4
1643204210000|2022-01-26 13:36:50|25.71|25.63|25.69|25.61|25.71|25.63|25.69|25.61|0
1643204220000|2022-01-26 13:37:00|25.68|25.6|25.69|25.61|25.69|25.61|25.68|25.6|0
1643204230000|2022-01-26 13:37:10|25.68|25.6|25.73|25.65|25.73|25.65|25.68|25.6|0
1643204260000|2022-01-26 13:37:40|25.69|25.61|25.73|25.65|25.73|25.65|25.69|25.61|10
1643204270000|2022-01-26 13:37:50|25.71|25.63|25.69|25.61|25.73|25.65|25.69|25.61|1
1643204280000|2022-01-26 13:38:00|25.71|25.63|25.71|25.63|25.71|25.63|25.69|25.61|0
1643204290000|2022-01-26 13:38:10|25.73|25.65|25.73|25.65|25.73|25.65|25.73|25.65|0
1643204340000|2022-01-26 13:39:00|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|2
1643204350000|2022-01-26 13:39:10|25.74|25.66|25.74|25.66|25.76|25.68|25.74|25.66|0
1643204370000|2022-01-26 13:39:30|25.76|25.68|25.74|25.66|25.76|25.68|25.74|25.66|0
1643204440000|2022-01-26 13:40:40|25.76|25.68|25.76|25.68|25.76|25.68|25.74|25.66|66
1643204450000|2022-01-26 13:40:50|25.78|25.7|25.78|25.7|25.78|25.7|25.78|25.7|5
1643204520000|2022-01-26 13:42:00|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|4
1643204540000|2022-01-26 13:42:20|25.74|25.66|25.73|25.65|25.74|25.66|25.73|25.65|2
1643204660000|2022-01-26 13:44:20|25.78|25.7|25.76|25.68|25.78|25.7|25.76|25.68|20
1643204670000|2022-01-26 13:44:30|25.78|25.7|25.76|25.68|25.78|25.7|25.76|25.68|1
1643204680000|2022-01-26 13:44:40|25.78|25.7|25.78|25.7|25.78|25.7|25.76|25.68|0
1643204690000|2022-01-26 13:44:50|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|1
1643204700000|2022-01-26 13:45:00|25.74|25.66|25.78|25.7|25.78|25.7|25.74|25.66|3
1643204730000|2022-01-26 13:45:30|25.79|25.71|25.78|25.7|25.79|25.71|25.78|25.7|0
1643204740000|2022-01-26 13:45:40|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|10
1643204750000|2022-01-26 13:45:50|25.74|25.66|25.74|25.66|25.74|25.66|25.74|25.66|0
1643204790000|2022-01-26 13:46:30|25.69|25.61|25.74|25.66|25.74|25.66|25.69|25.61|13
1643204810000|2022-01-26 13:46:50|||||||||5
1643204820000|2022-01-26 13:47:00|25.73|25.65|25.74|25.66|25.74|25.66|25.73|25.65|0
1643204830000|2022-01-26 13:47:10|25.73|25.65|25.73|25.65|25.73|25.65|25.73|25.65|0
1643204840000|2022-01-26 13:47:20|25.74|25.66|25.74|25.66|25.74|25.66|25.74|25.66|0
1643204850000|2022-01-26 13:47:30|25.73|25.65|25.73|25.65|25.73|25.65|25.73|25.65|0
1643204930000|2022-01-26 13:48:50|25.74|25.66|25.74|25.66|25.74|25.66|25.74|25.66|0
1643204960000|2022-01-26 13:49:20|||||||||11
1643204990000|2022-01-26 13:49:50|25.78|25.7|25.78|25.7|25.78|25.7|25.78|25.7|21
1643205000000|2022-01-26 13:50:00|||||||||3
1643205010000|2022-01-26 13:50:10|25.79|25.71|25.78|25.7|25.79|25.71|25.78|25.7|0
1643205060000|2022-01-26 13:51:00|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|0
1643205100000|2022-01-26 13:51:40|25.76|25.68|25.78|25.7|25.78|25.7|25.76|25.68|4
1643205130000|2022-01-26 13:52:10|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|0
1643205220000|2022-01-26 13:53:40|25.77|25.69|25.78|25.7|25.78|25.7|25.77|25.69|12
1643205230000|2022-01-26 13:53:50|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|0
1643205280000|2022-01-26 13:54:40|25.78|25.7|25.79|25.71|25.79|25.71|25.78|25.7|0
1643205320000|2022-01-26 13:55:20|25.77|25.69|25.79|25.71|25.79|25.71|25.77|25.69|12
1643205330000|2022-01-26 13:55:30|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|0
1643205340000|2022-01-26 13:55:40|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|0
1643205430000|2022-01-26 13:57:10|||||||||3
1643205440000|2022-01-26 13:57:20|25.77|25.69|25.79|25.71|25.79|25.71|25.76|25.68|14
1643205450000|2022-01-26 13:57:30|25.77|25.69|25.77|25.69|25.77|25.69|25.75|25.67|0
1643205460000|2022-01-26 13:57:40|25.78|25.7|25.75|25.67|25.78|25.7|25.75|25.67|25
1643205470000|2022-01-26 13:57:50|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|0
1643205480000|2022-01-26 13:58:00|25.75|25.67|25.75|25.67|25.77|25.69|25.75|25.67|0
1643205510000|2022-01-26 13:58:30|25.74|25.66|25.74|25.66|25.74|25.66|25.74|25.66|0
1643205530000|2022-01-26 13:58:50|25.75|25.67|25.74|25.66|25.75|25.67|25.74|25.66|0
1643205540000|2022-01-26 13:59:00|25.75|25.67|25.74|25.66|25.75|25.67|25.74|25.66|0
1643205550000|2022-01-26 13:59:10|25.75|25.67|25.75|25.67|25.75|25.67|25.74|25.66|0
1643205560000|2022-01-26 13:59:20|25.74|25.66|25.75|25.67|25.75|25.67|25.74|25.66|0
1643205570000|2022-01-26 13:59:30|25.74|25.66|25.74|25.66|25.74|25.66|25.74|25.66|10
1643205600000|2022-01-26 14:00:00|25.75|25.67|25.75|25.67|25.79|25.71|25.75|25.67|12
1643205610000|2022-01-26 14:00:10|25.74|25.66|25.74|25.66|25.74|25.66|25.74|25.66|0
1643205630000|2022-01-26 14:00:30|25.75|25.67|25.74|25.66|25.75|25.67|25.74|25.66|0
1643205650000|2022-01-26 14:00:50|25.72|25.64|25.71|25.63|25.72|25.64|25.71|25.63|12
1643205660000|2022-01-26 14:01:00|25.69|25.61|25.69|25.61|25.7|25.62|25.69|25.61|0
1643205680000|2022-01-26 14:01:20|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|0
1643205690000|2022-01-26 14:01:30|25.7|25.62|25.7|25.62|25.7|25.62|25.69|25.61|0
1643205700000|2022-01-26 14:01:40|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|0
1643205720000|2022-01-26 14:02:00|25.72|25.64|25.72|25.64|25.72|25.64|25.72|25.64|20
1643205730000|2022-01-26 14:02:10|25.71|25.63|25.72|25.64|25.72|25.64|25.71|25.63|5
1643205740000|2022-01-26 14:02:20|25.71|25.63|25.72|25.64|25.72|25.64|25.71|25.63|0
1643205750000|2022-01-26 14:02:30|25.71|25.63|25.74|25.66|25.74|25.66|25.71|25.63|12
1643205770000|2022-01-26 14:02:50|||||||||9
1643205800000|2022-01-26 14:03:20|25.78|25.7|25.74|25.66|25.78|25.7|25.74|25.66|25
1643205810000|2022-01-26 14:03:30|25.76|25.68|25.78|25.7|25.78|25.7|25.76|25.68|12
1643205820000|2022-01-26 14:03:40|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|3
1643205830000|2022-01-26 14:03:50|||||||||24
1643205840000|2022-01-26 14:04:00|||||||||1
1643205850000|2022-01-26 14:04:10|25.81|25.73|25.83|25.75|25.84|25.76|25.79|25.71|11
1643205860000|2022-01-26 14:04:20|25.81|25.73|25.83|25.75|25.83|25.75|25.81|25.73|8
1643205870000|2022-01-26 14:04:30|25.81|25.73|25.83|25.75|25.83|25.75|25.81|25.73|3
1643205890000|2022-01-26 14:04:50|25.79|25.71|25.83|25.75|25.83|25.75|25.79|25.71|1
1643205900000|2022-01-26 14:05:00|||||||||600
1643205910000|2022-01-26 14:05:10|25.84|25.76|25.84|25.76|25.84|25.76|25.84|25.76|0
1643205920000|2022-01-26 14:05:20|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|4
1643205960000|2022-01-26 14:06:00|25.79|25.71|25.83|25.75|25.83|25.75|25.79|25.71|3
1643205970000|2022-01-26 14:06:10|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|5
1643205980000|2022-01-26 14:06:20|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|0
1643205990000|2022-01-26 14:06:30|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|0
1643206040000|2022-01-26 14:07:20|25.84|25.76|25.84|25.76|25.84|25.76|25.84|25.76|47
1643206050000|2022-01-26 14:07:30|25.88|25.8|25.88|25.8|25.88|25.8|25.84|25.76|9
1643206060000|2022-01-26 14:07:40|||||||||1
1643206080000|2022-01-26 14:08:00|25.86|25.78|25.86|25.78|25.88|25.8|25.84|25.76|4
1643206090000|2022-01-26 14:08:10|25.84|25.76|25.84|25.76|25.84|25.76|25.84|25.76|0
1643206100000|2022-01-26 14:08:20|25.86|25.78|25.86|25.78|25.86|25.78|25.86|25.78|2
1643206110000|2022-01-26 14:08:30|25.88|25.8|25.88|25.8|25.88|25.8|25.86|25.78|0
1643206120000|2022-01-26 14:08:40|25.86|25.78|25.88|25.8|25.88|25.8|25.86|25.78|1
1643206150000|2022-01-26 14:09:10|||||||||1
1643206160000|2022-01-26 14:09:20|25.84|25.76|25.88|25.8|25.88|25.8|25.84|25.76|11
1643206170000|2022-01-26 14:09:30|||||||||2
1643206210000|2022-01-26 14:10:10|||||||||15
1643206220000|2022-01-26 14:10:20|||||||||1
1643206230000|2022-01-26 14:10:30|25.93|25.85|25.88|25.8|25.93|25.85|25.88|25.8|11
1643206240000|2022-01-26 14:10:40|25.89|25.81|25.88|25.8|25.93|25.85|25.88|25.8|20
1643206250000|2022-01-26 14:10:50|25.91|25.83|25.88|25.8|25.91|25.83|25.88|25.8|7
1643206260000|2022-01-26 14:11:00|25.89|25.81|25.89|25.81|25.89|25.81|25.89|25.81|4
1643206270000|2022-01-26 14:11:10|25.9|25.82|25.9|25.82|25.93|25.85|25.9|25.82|13
1643206280000|2022-01-26 14:11:20|25.92|25.84|25.88|25.8|25.93|25.85|25.88|25.8|14
1643206290000|2022-01-26 14:11:30|25.89|25.81|25.91|25.83|25.93|25.85|25.89|25.81|2
1643206300000|2022-01-26 14:11:40|25.93|25.85|25.93|25.85|25.93|25.85|25.93|25.85|0
1643206310000|2022-01-26 14:11:50|25.89|25.81|25.91|25.83|25.93|25.85|25.89|25.81|7
1643206320000|2022-01-26 14:12:00|25.93|25.85|25.93|25.85|25.93|25.85|25.93|25.85|1
1643206330000|2022-01-26 14:12:10|||||||||1
1643206360000|2022-01-26 14:12:40|25.89|25.81|25.89|25.81|25.89|25.81|25.89|25.81|17
1643206370000|2022-01-26 14:12:50|25.88|25.8|25.88|25.8|25.88|25.8|25.88|25.8|1
1643206420000|2022-01-26 14:13:40|25.91|25.83|25.89|25.81|25.91|25.83|25.89|25.81|2
1643206430000|2022-01-26 14:13:50|25.88|25.8|25.89|25.81|25.89|25.81|25.88|25.8|0
1643206450000|2022-01-26 14:14:10|25.88|25.8|25.88|25.8|25.88|25.8|25.88|25.8|0
1643206460000|2022-01-26 14:14:20|25.89|25.81|25.89|25.81|25.89|25.81|25.89|25.81|3
1643206470000|2022-01-26 14:14:30|25.91|25.83|25.91|25.83|25.93|25.85|25.89|25.81|8
1643206480000|2022-01-26 14:14:40|25.93|25.85|25.89|25.81|25.93|25.85|25.89|25.81|1
1643206490000|2022-01-26 14:14:50|25.88|25.8|25.93|25.85|25.93|25.85|25.88|25.8|11
1643206500000|2022-01-26 14:15:00|25.91|25.83|25.88|25.8|25.91|25.83|25.88|25.8|7
1643206510000|2022-01-26 14:15:10|||||||||39
1643206550000|2022-01-26 14:15:50|25.93|25.85|25.93|25.85|25.93|25.85|25.88|25.8|9
1643206560000|2022-01-26 14:16:00|25.92|25.84|25.88|25.8|25.92|25.84|25.88|25.8|55
1643206570000|2022-01-26 14:16:10|25.93|25.85|25.88|25.8|25.93|25.85|25.88|25.8|15
1643206580000|2022-01-26 14:16:20|25.89|25.81|25.89|25.81|25.89|25.81|25.89|25.81|0
1643206590000|2022-01-26 14:16:30|25.88|25.8|25.92|25.84|25.92|25.84|25.88|25.8|1
1643206600000|2022-01-26 14:16:40|25.89|25.81|25.92|25.84|25.92|25.84|25.89|25.81|2
1643206610000|2022-01-26 14:16:50|25.93|25.85|25.93|25.85|25.93|25.85|25.93|25.85|70
1643206660000|2022-01-26 14:17:40|||||||||1
1643206670000|2022-01-26 14:17:50|||||||||1
1643206680000|2022-01-26 14:18:00|||||||||2
1643206690000|2022-01-26 14:18:10|||||||||11
1643206700000|2022-01-26 14:18:20|25.94|25.86|25.96|25.88|25.96|25.88|25.93|25.85|5
1643206710000|2022-01-26 14:18:30|25.93|25.85|25.94|25.86|25.94|25.86|25.93|25.85|24
1643206720000|2022-01-26 14:18:40|25.96|25.88|25.94|25.86|25.96|25.88|25.94|25.86|1
1643206730000|2022-01-26 14:18:50|25.93|25.85|25.93|25.85|25.93|25.85|25.93|25.85|1
1643206750000|2022-01-26 14:19:10|25.96|25.88|25.94|25.86|25.96|25.88|25.94|25.86|1
1643206760000|2022-01-26 14:19:20|25.93|25.85|25.96|25.88|25.96|25.88|25.93|25.85|0
1643206770000|2022-01-26 14:19:30|25.94|25.86|25.93|25.85|25.94|25.86|25.93|25.85|18
1643206780000|2022-01-26 14:19:40|25.94|25.86|25.94|25.86|25.96|25.88|25.94|25.86|14
1643206790000|2022-01-26 14:19:50|25.96|25.88|25.94|25.86|25.96|25.88|25.93|25.85|1
1643206800000|2022-01-26 14:20:00|25.93|25.85|25.93|25.85|25.93|25.85|25.93|25.85|0
1643206830000|2022-01-26 14:20:30|||||||||1
1643206870000|2022-01-26 14:21:10|25.91|25.83|25.88|25.8|25.91|25.83|25.88|25.8|2
1643206880000|2022-01-26 14:21:20|||||||||1
1643206900000|2022-01-26 14:21:40|25.89|25.81|25.88|25.8|25.91|25.83|25.88|25.8|13
1643206910000|2022-01-26 14:21:50|25.89|25.81|25.91|25.83|25.91|25.83|25.89|25.81|3
1643206920000|2022-01-26 14:22:00|25.92|25.84|25.93|25.85|25.93|25.85|25.91|25.83|14
1643206940000|2022-01-26 14:22:20|||||||||4
1643206950000|2022-01-26 14:22:30|25.92|25.84|25.93|25.85|25.93|25.85|25.91|25.83|0
1643206960000|2022-01-26 14:22:40|25.92|25.84|25.93|25.85|25.93|25.85|25.92|25.84|0
1643206970000|2022-01-26 14:22:50|25.94|25.86|25.96|25.88|25.96|25.88|25.93|25.85|6
1643206980000|2022-01-26 14:23:00|25.94|25.86|25.94|25.86|25.97|25.89|25.94|25.86|0
1643206990000|2022-01-26 14:23:10|25.93|25.85|25.93|25.85|25.93|25.85|25.93|25.85|1
1643207000000|2022-01-26 14:23:20|25.94|25.86|25.93|25.85|25.94|25.86|25.93|25.85|1
1643207030000|2022-01-26 14:23:50|25.91|25.83|25.92|25.84|25.92|25.84|25.91|25.83|0
1643207050000|2022-01-26 14:24:10|||||||||1
1643207070000|2022-01-26 14:24:30|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|11
1643207090000|2022-01-26 14:24:50|||||||||1
1643207120000|2022-01-26 14:25:20|25.94|25.86|25.92|25.84|25.94|25.86|25.91|25.83|13
1643207130000|2022-01-26 14:25:30|25.91|25.83|25.91|25.83|25.92|25.84|25.91|25.83|1
1643207140000|2022-01-26 14:25:40|25.92|25.84|25.92|25.84|25.92|25.84|25.92|25.84|0
1643207150000|2022-01-26 14:25:50|25.91|25.83|25.92|25.84|25.92|25.84|25.91|25.83|0
1643207160000|2022-01-26 14:26:00|25.91|25.83|25.91|25.83|25.91|25.83|25.88|25.8|55
1643207170000|2022-01-26 14:26:10|25.89|25.81|25.89|25.81|25.89|25.81|25.89|25.81|1
1643207180000|2022-01-26 14:26:20|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|1
1643207190000|2022-01-26 14:26:30|25.92|25.84|25.92|25.84|25.92|25.84|25.92|25.84|2
1643207200000|2022-01-26 14:26:40|25.91|25.83|25.91|25.83|25.92|25.84|25.91|25.83|0
1643207210000|2022-01-26 14:26:50|25.92|25.84|25.91|25.83|25.92|25.84|25.91|25.83|50
1643207220000|2022-01-26 14:27:00|25.88|25.8|25.91|25.83|25.91|25.83|25.88|25.8|1
1643207230000|2022-01-26 14:27:10|25.89|25.81|25.89|25.81|25.91|25.83|25.88|25.8|0
1643207240000|2022-01-26 14:27:20|25.88|25.8|25.88|25.8|25.89|25.81|25.88|25.8|4
1643207250000|2022-01-26 14:27:30|25.86|25.78|25.87|25.79|25.87|25.79|25.86|25.78|1
1643207260000|2022-01-26 14:27:40|25.88|25.8|25.88|25.8|25.88|25.8|25.87|25.79|0
1643207270000|2022-01-26 14:27:50|25.87|25.79|25.87|25.79|25.87|25.79|25.87|25.79|0
1643207290000|2022-01-26 14:28:10|||||||||1
1643207300000|2022-01-26 14:28:20|25.86|25.78|25.87|25.79|25.87|25.79|25.86|25.78|0
1643207320000|2022-01-26 14:28:40|25.86|25.78|25.87|25.79|25.87|25.79|25.86|25.78|0
1643207330000|2022-01-26 14:28:50|25.86|25.78|25.87|25.79|25.87|25.79|25.86|25.78|10
1643207340000|2022-01-26 14:29:00|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|19
1643207350000|2022-01-26 14:29:10|25.84|25.76|25.86|25.78|25.87|25.79|25.84|25.76|40
1643207370000|2022-01-26 14:29:30|25.87|25.79|25.87|25.79|25.87|25.79|25.86|25.78|0
1643207380000|2022-01-26 14:29:40|25.86|25.78|25.83|25.75|25.86|25.78|25.83|25.75|17
1643207390000|2022-01-26 14:29:50|25.82|25.74|25.82|25.74|25.83|25.75|25.82|25.74|12
1643207400000|2022-01-26 14:30:00|25.81|25.73|25.83|25.75|25.83|25.75|25.78|25.7|199
1643207410000|2022-01-26 14:30:10|25.84|25.76|25.86|25.78|25.87|25.79|25.84|25.76|9
1643207420000|2022-01-26 14:30:20|25.83|25.75|25.83|25.75|25.84|25.76|25.78|25.7|13
1643207430000|2022-01-26 14:30:30|25.81|25.73|25.74|25.66|25.81|25.73|25.73|25.65|65
1643207440000|2022-01-26 14:30:40|25.76|25.68|25.77|25.69|25.78|25.7|25.73|25.65|24
1643207450000|2022-01-26 14:30:50|25.78|25.7|25.78|25.7|25.79|25.71|25.78|25.7|5
1643207460000|2022-01-26 14:31:00|25.79|25.71|25.81|25.73|25.82|25.74|25.79|25.71|18
1643207470000|2022-01-26 14:31:10|25.82|25.74|25.86|25.78|25.87|25.79|25.82|25.74|24
1643207480000|2022-01-26 14:31:20|25.84|25.76|25.83|25.75|25.86|25.78|25.83|25.75|62
1643207490000|2022-01-26 14:31:30|25.81|25.73|25.83|25.75|25.83|25.75|25.79|25.71|8
1643207500000|2022-01-26 14:31:40|25.84|25.76|25.91|25.83|25.91|25.83|25.84|25.76|38
1643207510000|2022-01-26 14:31:50|25.88|25.8|25.86|25.78|25.88|25.8|25.86|25.78|1
1643207520000|2022-01-26 14:32:00|25.87|25.79|25.91|25.83|25.91|25.83|25.87|25.79|38
1643207530000|2022-01-26 14:32:10|25.94|25.86|25.92|25.84|25.96|25.88|25.92|25.84|43
1643207540000|2022-01-26 14:32:20|25.91|25.83|25.92|25.84|25.93|25.85|25.91|25.83|0
1643207550000|2022-01-26 14:32:30|25.91|25.83|25.89|25.81|25.92|25.84|25.88|25.8|25
1643207560000|2022-01-26 14:32:40|25.91|25.83|25.88|25.8|25.91|25.83|25.88|25.8|0
1643207570000|2022-01-26 14:32:50|25.89|25.81|25.96|25.88|25.96|25.88|25.89|25.81|0
1643207580000|2022-01-26 14:33:00|25.94|25.86|26|25.92|26|25.92|25.94|25.86|32
1643207590000|2022-01-26 14:33:10|25.98|25.9|26|25.92|26|25.92|25.96|25.88|8
1643207600000|2022-01-26 14:33:20|26.01|25.93|26.01|25.93|26.05|25.97|26|25.92|79
1643207610000|2022-01-26 14:33:30|26|25.92|26|25.92|26.05|25.97|26|25.92|54
1643207620000|2022-01-26 14:33:40|26.02|25.94|26|25.92|26.05|25.97|26|25.92|14
1643207630000|2022-01-26 14:33:50|26.04|25.96|26|25.92|26.04|25.96|26|25.92|7
1643207650000|2022-01-26 14:34:10|25.98|25.9|25.96|25.88|26|25.92|25.96|25.88|21
1643207660000|2022-01-26 14:34:20|25.98|25.9|26|25.92|26.02|25.94|25.98|25.9|2
1643207670000|2022-01-26 14:34:30|26.01|25.93|26|25.92|26.01|25.93|26|25.92|0
1643207680000|2022-01-26 14:34:40|25.96|25.88|25.96|25.88|26|25.92|25.96|25.88|24
1643207690000|2022-01-26 14:34:50|26|25.92|26|25.92|26|25.92|25.96|25.88|1
1643207700000|2022-01-26 14:35:00|25.96|25.88|25.96|25.88|26|25.92|25.96|25.88|30
1643207710000|2022-01-26 14:35:10|25.98|25.9|26|25.92|26.01|25.93|25.96|25.88|21
1643207720000|2022-01-26 14:35:20|26.01|25.93|25.96|25.88|26.01|25.93|25.96|25.88|0
1643207730000|2022-01-26 14:35:30|25.98|25.9|26.01|25.93|26.01|25.93|25.98|25.9|46
1643207740000|2022-01-26 14:35:40|26.03|25.95|26.01|25.93|26.03|25.95|26.01|25.93|12
1643207750000|2022-01-26 14:35:50|26.03|25.95|26.03|25.95|26.05|25.97|26.01|25.93|1
1643207760000|2022-01-26 14:36:00|26.05|25.97|26.06|25.98|26.06|25.98|26.03|25.95|0
1643207770000|2022-01-26 14:36:10|26.05|25.97|25.96|25.88|26.05|25.97|25.96|25.88|34
1643207780000|2022-01-26 14:36:20|25.98|25.9|26|25.92|26|25.92|25.96|25.88|1
1643207790000|2022-01-26 14:36:30|25.98|25.9|26|25.92|26.03|25.95|25.98|25.9|1
1643207800000|2022-01-26 14:36:40|26.01|25.93|26.05|25.97|26.05|25.97|26.01|25.93|4
1643207810000|2022-01-26 14:36:50|26.03|25.95|26|25.92|26.03|25.95|25.98|25.9|8
1643207820000|2022-01-26 14:37:00|26.01|25.93|25.96|25.88|26.01|25.93|25.96|25.88|1
1643207830000|2022-01-26 14:37:10|25.97|25.89|25.96|25.88|26|25.92|25.96|25.88|8
1643207840000|2022-01-26 14:37:20|25.94|25.86|25.96|25.88|25.96|25.88|25.92|25.84|16
1643207850000|2022-01-26 14:37:30|25.97|25.89|26.01|25.93|26.01|25.93|25.97|25.89|5
1643207860000|2022-01-26 14:37:40|25.99|25.91|25.97|25.89|25.99|25.91|25.96|25.88|14
1643207870000|2022-01-26 14:37:50|25.99|25.91|26|25.92|26.01|25.93|25.97|25.89|0
1643207880000|2022-01-26 14:38:00|25.99|25.91|25.96|25.88|25.99|25.91|25.94|25.86|23
1643207890000|2022-01-26 14:38:10|25.99|25.91|25.99|25.91|26|25.92|25.96|25.88|1
1643207900000|2022-01-26 14:38:20|26|25.92|26.03|25.95|26.03|25.95|25.99|25.91|9
1643207910000|2022-01-26 14:38:30|26.01|25.93|26.01|25.93|26.03|25.95|26.01|25.93|1
1643207920000|2022-01-26 14:38:40|26|25.92|26.01|25.93|26.01|25.93|25.96|25.88|12
1643207930000|2022-01-26 14:38:50|26.03|25.95|26.05|25.97|26.05|25.97|26.01|25.93|26
1643207940000|2022-01-26 14:39:00|26.03|25.95|26|25.92|26.05|25.97|25.96|25.88|34
1643207950000|2022-01-26 14:39:10|26.01|25.93|26.01|25.93|26.01|25.93|25.99|25.91|9
1643207960000|2022-01-26 14:39:20|26|25.92|26.01|25.93|26.01|25.93|26|25.92|0
1643207980000|2022-01-26 14:39:40|26|25.92|26|25.92|26.01|25.93|25.99|25.91|11
1643207990000|2022-01-26 14:39:50|26.01|25.93|26.03|25.95|26.03|25.95|26|25.92|19
1643208000000|2022-01-26 14:40:00|26.01|25.93|26.1|26.02|26.1|26.02|26.01|25.93|10
1643208010000|2022-01-26 14:40:10|26.08|26|26.03|25.95|26.1|26.02|26.03|25.95|23
1643208020000|2022-01-26 14:40:20|26.01|25.93|26|25.92|26.05|25.97|26|25.92|2
1643208030000|2022-01-26 14:40:30|26.01|25.93|26.05|25.97|26.05|25.97|26.01|25.93|4
1643208040000|2022-01-26 14:40:40|||||||||5
1643208050000|2022-01-26 14:40:50|26.1|26.02|26.1|26.02|26.1|26.02|26.07|25.99|15
1643208060000|2022-01-26 14:41:00|26.11|26.03|26.05|25.97|26.11|26.03|26.05|25.97|31
1643208070000|2022-01-26 14:41:10|26.03|25.95|26.01|25.93|26.05|25.97|26.01|25.93|22
1643208080000|2022-01-26 14:41:20|26.03|25.95|26.05|25.97|26.05|25.97|26.03|25.95|0
1643208090000|2022-01-26 14:41:30|26.1|26.02|26.08|26|26.1|26.02|26.05|25.97|12
1643208100000|2022-01-26 14:41:40|26.06|25.98|26.08|26|26.1|26.02|26.06|25.98|4
1643208110000|2022-01-26 14:41:50|26.06|25.98|26.05|25.97|26.08|26|26.05|25.97|0
1643208120000|2022-01-26 14:42:00|26.06|25.98|26.05|25.97|26.06|25.98|26.05|25.97|0
1643208130000|2022-01-26 14:42:10|26.03|25.95|26.05|25.97|26.06|25.98|26.03|25.95|23
1643208140000|2022-01-26 14:42:20|26.01|25.93|26.03|25.95|26.03|25.95|26.01|25.93|2
1643208150000|2022-01-26 14:42:30|26.01|25.93|26.05|25.97|26.1|26.02|26.01|25.93|13
1643208160000|2022-01-26 14:42:40|26.07|25.99|26.05|25.97|26.07|25.99|26.05|25.97|11
1643208170000|2022-01-26 14:42:50|26.08|26|26.1|26.02|26.1|26.02|26.08|26|0
1643208180000|2022-01-26 14:43:00|26.12|26.04|26.05|25.97|26.15|26.07|26.05|25.97|93
1643208200000|2022-01-26 14:43:20|26.04|25.96|26.01|25.93|26.05|25.97|26.01|25.93|21
1643208210000|2022-01-26 14:43:30|26|25.92|26.01|25.93|26.01|25.93|26|25.92|0
1643208220000|2022-01-26 14:43:40|26.03|25.95|26.03|25.95|26.05|25.97|26.01|25.93|4
1643208230000|2022-01-26 14:43:50|26.01|25.93|26.05|25.97|26.05|25.97|26.01|25.93|31
1643208240000|2022-01-26 14:44:00|26.06|25.98|26.1|26.02|26.1|26.02|26.06|25.98|12
1643208250000|2022-01-26 14:44:10|26.08|26|26.05|25.97|26.08|26|26.01|25.93|4
1643208260000|2022-01-26 14:44:20|26.06|25.98|26.1|26.02|26.1|26.02|26.05|25.97|0
1643208270000|2022-01-26 14:44:30|26.07|25.99|26.05|25.97|26.07|25.99|26.05|25.97|3
1643208280000|2022-01-26 14:44:40|26.03|25.95|26.05|25.97|26.05|25.97|26.01|25.93|0
1643208290000|2022-01-26 14:44:50|26.01|25.93|26|25.92|26.01|25.93|26|25.92|1
1643208300000|2022-01-26 14:45:00|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|15
1643208310000|2022-01-26 14:45:10|25.94|25.86|25.91|25.83|25.94|25.86|25.91|25.83|57
1643208320000|2022-01-26 14:45:20|25.92|25.84|25.92|25.84|25.92|25.84|25.92|25.84|0
1643208330000|2022-01-26 14:45:30|25.91|25.83|25.96|25.88|25.96|25.88|25.91|25.83|1
1643208340000|2022-01-26 14:45:40|25.95|25.87|25.95|25.87|25.96|25.88|25.91|25.83|4
1643208350000|2022-01-26 14:45:50|25.94|25.86|25.96|25.88|25.96|25.88|25.91|25.83|9
1643208360000|2022-01-26 14:46:00|25.94|25.86|25.91|25.83|25.96|25.88|25.91|25.83|5
1643208370000|2022-01-26 14:46:10|25.89|25.81|25.87|25.79|25.89|25.81|25.87|25.79|31
1643208380000|2022-01-26 14:46:20|25.86|25.78|25.87|25.79|25.87|25.79|25.83|25.75|70
1643208390000|2022-01-26 14:46:30|25.86|25.78|25.87|25.79|25.87|25.79|25.86|25.78|0
1643208400000|2022-01-26 14:46:40|25.86|25.78|25.89|25.81|25.89|25.81|25.86|25.78|1
1643208410000|2022-01-26 14:46:50|25.88|25.8|25.88|25.8|25.89|25.81|25.87|25.79|1
1643208420000|2022-01-26 14:47:00|25.91|25.83|25.91|25.83|25.95|25.87|25.89|25.81|51
1643208430000|2022-01-26 14:47:10|25.94|25.86|25.92|25.84|25.95|25.87|25.91|25.83|50
1643208440000|2022-01-26 14:47:20|25.91|25.83|25.91|25.83|25.92|25.84|25.89|25.81|2
1643208450000|2022-01-26 14:47:30|25.89|25.81|25.86|25.78|25.89|25.81|25.86|25.78|20
1643208460000|2022-01-26 14:47:40|25.87|25.79|25.84|25.76|25.87|25.79|25.83|25.75|12
1643208470000|2022-01-26 14:47:50|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|0
1643208480000|2022-01-26 14:48:00|25.84|25.76|25.86|25.78|25.86|25.78|25.83|25.75|7
1643208490000|2022-01-26 14:48:10|25.87|25.79|25.86|25.78|25.87|25.79|25.83|25.75|40
1643208500000|2022-01-26 14:48:20|25.84|25.76|25.83|25.75|25.84|25.76|25.83|25.75|1
1643208520000|2022-01-26 14:48:40|25.8|25.72|25.78|25.7|25.83|25.75|25.78|25.7|74
1643208540000|2022-01-26 14:49:00|25.76|25.68|25.74|25.66|25.78|25.7|25.74|25.66|7
1643208550000|2022-01-26 14:49:10|25.76|25.68|25.73|25.65|25.76|25.68|25.73|25.65|0
1643208560000|2022-01-26 14:49:20|25.74|25.66|25.78|25.7|25.78|25.7|25.74|25.66|2
1643208570000|2022-01-26 14:49:30|25.8|25.72|25.78|25.7|25.83|25.75|25.78|25.7|16
1643208580000|2022-01-26 14:49:40|25.8|25.72|25.78|25.7|25.8|25.72|25.78|25.7|0
1643208590000|2022-01-26 14:49:50|||||||||1
1643208600000|2022-01-26 14:50:00|25.79|25.71|25.83|25.75|25.85|25.77|25.78|25.7|21
1643208610000|2022-01-26 14:50:10|25.85|25.77|25.83|25.75|25.85|25.77|25.83|25.75|450
1643208620000|2022-01-26 14:50:20|25.88|25.8|25.83|25.75|25.88|25.8|25.83|25.75|36
1643208630000|2022-01-26 14:50:30|||||||||10
1643208640000|2022-01-26 14:50:40|25.85|25.77|25.83|25.75|25.87|25.79|25.83|25.75|15
1643208650000|2022-01-26 14:50:50|25.85|25.77|25.83|25.75|25.85|25.77|25.83|25.75|0
1643208660000|2022-01-26 14:51:00|25.84|25.76|25.85|25.77|25.87|25.79|25.83|25.75|9
1643208670000|2022-01-26 14:51:10|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|0
1643208680000|2022-01-26 14:51:20|25.81|25.73|25.78|25.7|25.83|25.75|25.78|25.7|40
1643208690000|2022-01-26 14:51:30|25.8|25.72|25.78|25.7|25.82|25.74|25.78|25.7|9
1643208700000|2022-01-26 14:51:40|25.76|25.68|25.78|25.7|25.78|25.7|25.76|25.68|0
1643208710000|2022-01-26 14:51:50|25.76|25.68|25.78|25.7|25.78|25.7|25.76|25.68|1
1643208720000|2022-01-26 14:52:00|||||||||2
1643208730000|2022-01-26 14:52:10|25.8|25.72|25.76|25.68|25.8|25.72|25.76|25.68|112
1643208740000|2022-01-26 14:52:20|25.74|25.66|25.76|25.68|25.76|25.68|25.73|25.65|7
1643208750000|2022-01-26 14:52:30|25.74|25.66|25.73|25.65|25.74|25.66|25.73|25.65|29
1643208760000|2022-01-26 14:52:40|25.74|25.66|25.74|25.66|25.76|25.68|25.74|25.66|4
1643208770000|2022-01-26 14:52:50|25.76|25.68|25.73|25.65|25.76|25.68|25.73|25.65|2
1643208780000|2022-01-26 14:53:00|25.69|25.61|25.68|25.6|25.69|25.61|25.68|25.6|16
1643208790000|2022-01-26 14:53:10|25.64|25.56|25.64|25.56|25.68|25.6|25.64|25.56|106
1643208800000|2022-01-26 14:53:20|25.63|25.55|25.59|25.51|25.63|25.55|25.59|25.51|14
1643208810000|2022-01-26 14:53:30|25.61|25.53|25.59|25.51|25.63|25.55|25.59|25.51|13
1643208820000|2022-01-26 14:53:40|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|1
1643208830000|2022-01-26 14:53:50|||||||||2
1643208840000|2022-01-26 14:54:00|25.6|25.52|25.59|25.51|25.63|25.55|25.58|25.5|11
1643208850000|2022-01-26 14:54:10|25.61|25.53|25.58|25.5|25.63|25.55|25.58|25.5|5
1643208860000|2022-01-26 14:54:20|25.55|25.47|25.55|25.47|25.57|25.49|25.54|25.46|40
1643208870000|2022-01-26 14:54:30|25.54|25.46|25.57|25.49|25.57|25.49|25.54|25.46|1
1643208880000|2022-01-26 14:54:40|25.58|25.5|25.59|25.51|25.59|25.51|25.55|25.47|41
1643208890000|2022-01-26 14:54:50|25.58|25.5|25.47|25.39|25.59|25.51|25.47|25.39|208
1643208900000|2022-01-26 14:55:00|25.46|25.38|25.47|25.39|25.47|25.39|25.46|25.38|206
1643208910000|2022-01-26 14:55:10|25.51|25.43|25.42|25.34|25.51|25.43|25.42|25.34|292
1643208920000|2022-01-26 14:55:20|25.44|25.36|25.46|25.38|25.46|25.38|25.42|25.34|29
1643208930000|2022-01-26 14:55:30|||||||||8
1643208940000|2022-01-26 14:55:40|||||||||2
1643208950000|2022-01-26 14:55:50|||||||||2
1643208960000|2022-01-26 14:56:00|25.42|25.34|25.44|25.36|25.44|25.36|25.42|25.34|79
1643208970000|2022-01-26 14:56:10|25.42|25.34|25.47|25.39|25.51|25.43|25.42|25.34|20
1643208980000|2022-01-26 14:56:20|25.48|25.4|25.54|25.46|25.54|25.46|25.48|25.4|99
1643208990000|2022-01-26 14:56:30|25.53|25.45|25.51|25.43|25.54|25.46|25.5|25.42|67
1643209000000|2022-01-26 14:56:40|25.54|25.46|25.49|25.41|25.54|25.46|25.49|25.41|4
1643209010000|2022-01-26 14:56:50|25.46|25.38|25.46|25.38|25.47|25.39|25.42|25.34|338
1643209020000|2022-01-26 14:57:00|25.47|25.39|25.49|25.41|25.51|25.43|25.46|25.38|39
1643209030000|2022-01-26 14:57:10|25.48|25.4|25.54|25.46|25.54|25.46|25.46|25.38|16
1643209040000|2022-01-26 14:57:20|25.53|25.45|25.53|25.45|25.54|25.46|25.51|25.43|34
1643209050000|2022-01-26 14:57:30|25.51|25.43|25.55|25.47|25.55|25.47|25.51|25.43|5
1643209060000|2022-01-26 14:57:40|25.54|25.46|25.51|25.43|25.54|25.46|25.51|25.43|3
1643209070000|2022-01-26 14:57:50|25.54|25.46|25.54|25.46|25.54|25.46|25.51|25.43|3
1643209080000|2022-01-26 14:58:00|25.53|25.45|25.51|25.43|25.55|25.47|25.51|25.43|23
1643209090000|2022-01-26 14:58:10|||||||||2
1643209100000|2022-01-26 14:58:20|25.48|25.4|25.46|25.38|25.48|25.4|25.46|25.38|49
1643209110000|2022-01-26 14:58:30|25.47|25.39|25.51|25.43|25.51|25.43|25.47|25.39|48
1643209120000|2022-01-26 14:58:40|25.49|25.41|25.48|25.4|25.5|25.42|25.48|25.4|23
1643209130000|2022-01-26 14:58:50|25.47|25.39|25.47|25.39|25.47|25.39|25.46|25.38|1
1643209140000|2022-01-26 14:59:00|25.48|25.4|25.47|25.39|25.48|25.4|25.47|25.39|2
1643209150000|2022-01-26 14:59:10|||||||||2
1643209160000|2022-01-26 14:59:20|||||||||1
1643209170000|2022-01-26 14:59:30|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|2
1643209180000|2022-01-26 14:59:40|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|5
1643209190000|2022-01-26 14:59:50|25.46|25.38|25.42|25.34|25.46|25.38|25.42|25.34|43
1643209200000|2022-01-26 15:00:00|25.46|25.38|25.54|25.46|25.56|25.48|25.44|25.36|62
1643209210000|2022-01-26 15:00:10|25.53|25.45|25.42|25.34|25.53|25.45|25.42|25.34|13
1643209220000|2022-01-26 15:00:20|25.44|25.36|25.42|25.34|25.46|25.38|25.42|25.34|3
1643209230000|2022-01-26 15:00:30|25.41|25.33|25.42|25.34|25.44|25.36|25.4|25.32|39
1643209240000|2022-01-26 15:00:40|25.44|25.36|25.39|25.31|25.46|25.38|25.39|25.31|39
1643209250000|2022-01-26 15:00:50|25.41|25.33|25.37|25.29|25.42|25.34|25.37|25.29|23
1643209260000|2022-01-26 15:01:00|25.39|25.31|25.42|25.34|25.42|25.34|25.39|25.31|3
1643209270000|2022-01-26 15:01:10|25.39|25.31|25.42|25.34|25.42|25.34|25.37|25.29|18
1643209280000|2022-01-26 15:01:20|25.4|25.32|25.37|25.29|25.4|25.32|25.37|25.29|3
1643209290000|2022-01-26 15:01:30|||||||||2
1643209300000|2022-01-26 15:01:40|25.39|25.31|25.39|25.31|25.42|25.34|25.37|25.29|12
1643209310000|2022-01-26 15:01:50|25.37|25.29|25.37|25.29|25.39|25.31|25.37|25.29|2
1643209320000|2022-01-26 15:02:00|25.41|25.33|25.37|25.29|25.42|25.34|25.37|25.29|34
1643209330000|2022-01-26 15:02:10|25.39|25.31|25.37|25.29|25.41|25.33|25.37|25.29|8
1643209340000|2022-01-26 15:02:20|25.39|25.31|25.39|25.31|25.41|25.33|25.37|25.29|2
1643209350000|2022-01-26 15:02:30|25.37|25.29|25.37|25.29|25.39|25.31|25.37|25.29|2
1643209360000|2022-01-26 15:02:40|||||||||2
1643209370000|2022-01-26 15:02:50|25.36|25.28|25.37|25.29|25.37|25.29|25.34|25.26|107
1643209380000|2022-01-26 15:03:00|25.36|25.28|25.37|25.29|25.37|25.29|25.36|25.28|22
1643209390000|2022-01-26 15:03:10|25.36|25.28|25.33|25.25|25.36|25.28|25.32|25.24|26
1643209400000|2022-01-26 15:03:20|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|2
1643209410000|2022-01-26 15:03:30|25.33|25.25|25.33|25.25|25.37|25.29|25.33|25.25|6
1643209420000|2022-01-26 15:03:40|25.35|25.27|25.32|25.24|25.35|25.27|25.32|25.24|1
1643209430000|2022-01-26 15:03:50|25.33|25.25|25.32|25.24|25.37|25.29|25.32|25.24|4
1643209440000|2022-01-26 15:04:00|25.33|25.25|25.32|25.24|25.37|25.29|25.32|25.24|0
1643209460000|2022-01-26 15:04:20|25.33|25.25|25.37|25.29|25.37|25.29|25.33|25.25|14
1643209470000|2022-01-26 15:04:30|25.35|25.27|25.33|25.25|25.35|25.27|25.32|25.24|5
1643209480000|2022-01-26 15:04:40|25.32|25.24|25.37|25.29|25.37|25.29|25.32|25.24|34
1643209500000|2022-01-26 15:05:00|25.36|25.28|25.37|25.29|25.37|25.29|25.34|25.26|0
1643209510000|2022-01-26 15:05:10|25.39|25.31|25.37|25.29|25.41|25.33|25.37|25.29|1
1643209520000|2022-01-26 15:05:20|25.32|25.24|25.37|25.29|25.37|25.29|25.32|25.24|16
1643209530000|2022-01-26 15:05:30|25.35|25.27|25.37|25.29|25.37|25.29|25.32|25.24|1
1643209550000|2022-01-26 15:05:50|25.39|25.31|25.37|25.29|25.41|25.33|25.37|25.29|13
1643209560000|2022-01-26 15:06:00|25.39|25.31|25.41|25.33|25.41|25.33|25.37|25.29|4
1643209570000|2022-01-26 15:06:10|25.42|25.34|25.42|25.34|25.42|25.34|25.41|25.33|0
1643209580000|2022-01-26 15:06:20|25.41|25.33|25.44|25.36|25.44|25.36|25.41|25.33|13
1643209590000|2022-01-26 15:06:30|25.42|25.34|25.42|25.34|25.46|25.38|25.42|25.34|5
1643209600000|2022-01-26 15:06:40|25.44|25.36|25.46|25.38|25.46|25.38|25.44|25.36|12
1643209610000|2022-01-26 15:06:50|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1643209620000|2022-01-26 15:07:00|25.46|25.38|25.46|25.38|25.46|25.38|25.42|25.34|15
1643209630000|2022-01-26 15:07:10|25.44|25.36|25.44|25.36|25.46|25.38|25.42|25.34|11
1643209640000|2022-01-26 15:07:20|25.46|25.38|25.44|25.36|25.46|25.38|25.44|25.36|1
1643209650000|2022-01-26 15:07:30|25.46|25.38|25.47|25.39|25.47|25.39|25.46|25.38|0
1643209660000|2022-01-26 15:07:40|25.46|25.38|25.47|25.39|25.47|25.39|25.46|25.38|0
1643209670000|2022-01-26 15:07:50|25.51|25.43|25.47|25.39|25.51|25.43|25.47|25.39|14
1643209680000|2022-01-26 15:08:00|25.46|25.38|25.42|25.34|25.46|25.38|25.42|25.34|3
1643209690000|2022-01-26 15:08:10|25.4|25.32|25.42|25.34|25.42|25.34|25.4|25.32|31
1643209700000|2022-01-26 15:08:20|25.44|25.36|25.46|25.38|25.46|25.38|25.44|25.36|3
1643209710000|2022-01-26 15:08:30|25.44|25.36|25.47|25.39|25.49|25.41|25.44|25.36|13
1643209730000|2022-01-26 15:08:50|25.46|25.38|25.46|25.38|25.46|25.38|25.44|25.36|0
1643209740000|2022-01-26 15:09:00|25.44|25.36|25.46|25.38|25.46|25.38|25.44|25.36|0
1643209750000|2022-01-26 15:09:10|25.47|25.39|25.48|25.4|25.51|25.43|25.47|25.39|1
1643209760000|2022-01-26 15:09:20|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1643209770000|2022-01-26 15:09:30|25.45|25.37|25.46|25.38|25.46|25.38|25.42|25.34|1
1643209780000|2022-01-26 15:09:40|||||||||9
1643209790000|2022-01-26 15:09:50|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1643209800000|2022-01-26 15:10:00|25.46|25.38|25.47|25.39|25.51|25.43|25.46|25.38|2
1643209810000|2022-01-26 15:10:10|25.49|25.41|25.56|25.48|25.56|25.48|25.49|25.41|32
1643209830000|2022-01-26 15:10:30|25.54|25.46|25.52|25.44|25.56|25.48|25.52|25.44|12
1643209840000|2022-01-26 15:10:40|25.54|25.46|25.52|25.44|25.54|25.46|25.52|25.44|0
1643209850000|2022-01-26 15:10:50|25.51|25.43|25.51|25.43|25.51|25.43|25.47|25.39|10
1643209860000|2022-01-26 15:11:00|25.49|25.41|25.51|25.43|25.51|25.43|25.49|25.41|0
1643209870000|2022-01-26 15:11:10|25.49|25.41|25.47|25.39|25.51|25.43|25.47|25.39|2
1643209880000|2022-01-26 15:11:20|25.49|25.41|25.51|25.43|25.51|25.43|25.47|25.39|2
1643209920000|2022-01-26 15:12:00|25.47|25.39|25.44|25.36|25.47|25.39|25.42|25.34|15
1643209930000|2022-01-26 15:12:10|25.46|25.38|25.44|25.36|25.46|25.38|25.42|25.34|3
1643209940000|2022-01-26 15:12:20|25.46|25.38|25.47|25.39|25.47|25.39|25.46|25.38|0
1643209960000|2022-01-26 15:12:40|25.51|25.43|25.56|25.48|25.56|25.48|25.51|25.43|29
1643209970000|2022-01-26 15:12:50|25.57|25.49|25.56|25.48|25.6|25.52|25.56|25.48|36
1643209990000|2022-01-26 15:13:10|25.58|25.5|25.6|25.52|25.6|25.52|25.56|25.48|43
1643210000000|2022-01-26 15:13:20|25.61|25.53|25.6|25.52|25.64|25.56|25.6|25.52|118
1643210010000|2022-01-26 15:13:30|25.59|25.51|25.61|25.53|25.64|25.56|25.59|25.51|11
1643210020000|2022-01-26 15:13:40|25.63|25.55|25.63|25.55|25.64|25.56|25.61|25.53|10
1643210030000|2022-01-26 15:13:50|25.64|25.56|25.64|25.56|25.64|25.56|25.61|25.53|3
1643210040000|2022-01-26 15:14:00|25.63|25.55|25.63|25.55|25.64|25.56|25.61|25.53|1
1643210050000|2022-01-26 15:14:10|25.61|25.53|25.6|25.52|25.61|25.53|25.6|25.52|0
1643210060000|2022-01-26 15:14:20|25.61|25.53|25.6|25.52|25.61|25.53|25.6|25.52|0
1643210070000|2022-01-26 15:14:30|25.61|25.53|25.64|25.56|25.64|25.56|25.61|25.53|4
1643210080000|2022-01-26 15:14:40|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|9
1643210090000|2022-01-26 15:14:50|25.66|25.58|25.65|25.57|25.69|25.61|25.65|25.57|19
1643210100000|2022-01-26 15:15:00|25.64|25.56|25.69|25.61|25.69|25.61|25.64|25.56|24
1643210110000|2022-01-26 15:15:10|25.67|25.59|25.65|25.57|25.69|25.61|25.65|25.57|5
1643210120000|2022-01-26 15:15:20|25.68|25.6|25.69|25.61|25.71|25.63|25.67|25.59|51
1643210130000|2022-01-26 15:15:30|25.68|25.6|25.71|25.63|25.73|25.65|25.65|25.57|153
1643210140000|2022-01-26 15:15:40|25.73|25.65|25.74|25.66|25.74|25.66|25.71|25.63|6
1643210150000|2022-01-26 15:15:50|25.78|25.7|25.75|25.67|25.78|25.7|25.73|25.65|90
1643210160000|2022-01-26 15:16:00|25.77|25.69|25.74|25.66|25.78|25.7|25.74|25.66|17
1643210170000|2022-01-26 15:16:10|25.76|25.68|25.78|25.7|25.78|25.7|25.76|25.68|1
1643210180000|2022-01-26 15:16:20|||||||||1
1643210190000|2022-01-26 15:16:30|25.76|25.68|25.74|25.66|25.78|25.7|25.73|25.65|19
1643210200000|2022-01-26 15:16:40|25.73|25.65|25.71|25.63|25.73|25.65|25.69|25.61|6
1643210210000|2022-01-26 15:16:50|25.69|25.61|25.69|25.61|25.73|25.65|25.69|25.61|4
1643210220000|2022-01-26 15:17:00|25.71|25.63|25.69|25.61|25.71|25.63|25.68|25.6|47
1643210230000|2022-01-26 15:17:10|25.73|25.65|25.69|25.61|25.73|25.65|25.69|25.61|9
1643210240000|2022-01-26 15:17:20|25.71|25.63|25.69|25.61|25.71|25.63|25.69|25.61|0
1643210270000|2022-01-26 15:17:50|25.68|25.6|25.69|25.61|25.69|25.61|25.64|25.56|5
1643210280000|2022-01-26 15:18:00|25.71|25.63|25.74|25.66|25.74|25.66|25.71|25.63|1
1643210290000|2022-01-26 15:18:10|25.73|25.65|25.73|25.65|25.73|25.65|25.69|25.61|14
1643210300000|2022-01-26 15:18:20|25.74|25.66|25.74|25.66|25.74|25.66|25.73|25.65|1
1643210310000|2022-01-26 15:18:30|25.73|25.65|25.73|25.65|25.74|25.66|25.73|25.65|0
1643210320000|2022-01-26 15:18:40|25.71|25.63|25.69|25.61|25.71|25.63|25.69|25.61|1
1643210330000|2022-01-26 15:18:50|25.67|25.59|25.69|25.61|25.69|25.61|25.67|25.59|6
1643210340000|2022-01-26 15:19:00|25.68|25.6|25.65|25.57|25.69|25.61|25.65|25.57|36
1643210350000|2022-01-26 15:19:10|25.67|25.59|25.69|25.61|25.69|25.61|25.67|25.59|1
1643210360000|2022-01-26 15:19:20|25.67|25.59|25.69|25.61|25.69|25.61|25.65|25.57|22
1643210380000|2022-01-26 15:19:40|25.67|25.59|25.67|25.59|25.67|25.59|25.65|25.57|11
1643210390000|2022-01-26 15:19:50|25.65|25.57|25.65|25.57|25.65|25.57|25.64|25.56|0
1643210400000|2022-01-26 15:20:00|25.67|25.59|25.67|25.59|25.69|25.61|25.67|25.59|27
1643210410000|2022-01-26 15:20:10|25.69|25.61|25.65|25.57|25.69|25.61|25.64|25.56|1
1643210420000|2022-01-26 15:20:20|25.64|25.56|25.65|25.57|25.65|25.57|25.64|25.56|0
1643210430000|2022-01-26 15:20:30|25.64|25.56|25.65|25.57|25.65|25.57|25.64|25.56|0
1643210440000|2022-01-26 15:20:40|25.64|25.56|25.65|25.57|25.65|25.57|25.64|25.56|0
1643210450000|2022-01-26 15:20:50|25.64|25.56|25.65|25.57|25.65|25.57|25.64|25.56|0
1643210460000|2022-01-26 15:21:00|25.68|25.6|25.69|25.61|25.69|25.61|25.64|25.56|17
1643210470000|2022-01-26 15:21:10|25.67|25.59|25.64|25.56|25.69|25.61|25.64|25.56|6
1643210480000|2022-01-26 15:21:20|25.61|25.53|25.64|25.56|25.64|25.56|25.61|25.53|15
1643210490000|2022-01-26 15:21:30|25.65|25.57|25.69|25.61|25.69|25.61|25.65|25.57|3
1643210500000|2022-01-26 15:21:40|25.67|25.59|25.64|25.56|25.69|25.61|25.64|25.56|0
1643210510000|2022-01-26 15:21:50|25.63|25.55|25.64|25.56|25.64|25.56|25.61|25.53|2
1643210520000|2022-01-26 15:22:00|25.65|25.57|25.67|25.59|25.69|25.61|25.64|25.56|12
1643210530000|2022-01-26 15:22:10|25.65|25.57|25.73|25.65|25.73|25.65|25.65|25.57|53
1643210540000|2022-01-26 15:22:20|25.74|25.66|25.76|25.68|25.78|25.7|25.74|25.66|17
1643210550000|2022-01-26 15:22:30|25.74|25.66|25.73|25.65|25.76|25.68|25.73|25.65|1
1643210560000|2022-01-26 15:22:40|25.74|25.66|25.73|25.65|25.74|25.66|25.73|25.65|0
1643210570000|2022-01-26 15:22:50|25.71|25.63|25.69|25.61|25.73|25.65|25.69|25.61|0
1643210580000|2022-01-26 15:23:00|25.65|25.57|25.69|25.61|25.69|25.61|25.65|25.57|10
1643210590000|2022-01-26 15:23:10|25.71|25.63|25.71|25.63|25.73|25.65|25.69|25.61|3
1643210600000|2022-01-26 15:23:20|25.69|25.61|25.73|25.65|25.74|25.66|25.69|25.61|1
1643210610000|2022-01-26 15:23:30|25.75|25.67|25.73|25.65|25.78|25.7|25.73|25.65|3
1643210620000|2022-01-26 15:23:40|25.71|25.63|25.69|25.61|25.71|25.63|25.69|25.61|1
1643210630000|2022-01-26 15:23:50|25.71|25.63|25.71|25.63|25.73|25.65|25.69|25.61|3
1643210640000|2022-01-26 15:24:00|25.73|25.65|25.73|25.65|25.74|25.66|25.73|25.65|0
1643210650000|2022-01-26 15:24:10|25.74|25.66|25.78|25.7|25.78|25.7|25.73|25.65|2
1643210660000|2022-01-26 15:24:20|25.8|25.72|25.81|25.73|25.81|25.73|25.78|25.7|17
1643210670000|2022-01-26 15:24:30|25.8|25.72|25.78|25.7|25.8|25.72|25.77|25.69|9
1643210680000|2022-01-26 15:24:40|||||||||1
1643210690000|2022-01-26 15:24:50|25.8|25.72|25.81|25.73|25.81|25.73|25.78|25.7|7
1643210700000|2022-01-26 15:25:00|25.82|25.74|25.86|25.78|25.86|25.78|25.81|25.73|6
1643210710000|2022-01-26 15:25:10|25.87|25.79|25.91|25.83|25.91|25.83|25.87|25.79|90
1643210720000|2022-01-26 15:25:20|25.87|25.79|25.91|25.83|25.91|25.83|25.86|25.78|62
1643210730000|2022-01-26 15:25:30|25.95|25.87|25.96|25.88|25.96|25.88|25.91|25.83|81
1643210740000|2022-01-26 15:25:40|25.95|25.87|25.96|25.88|25.96|25.88|25.91|25.83|16
1643210750000|2022-01-26 15:25:50|25.95|25.87|25.91|25.83|25.95|25.87|25.91|25.83|6
1643210760000|2022-01-26 15:26:00|25.88|25.8|25.91|25.83|25.91|25.83|25.86|25.78|14
1643210770000|2022-01-26 15:26:10|25.9|25.82|25.87|25.79|25.9|25.82|25.87|25.79|9
1643210780000|2022-01-26 15:26:20|25.88|25.8|25.91|25.83|25.91|25.83|25.87|25.79|25
1643210790000|2022-01-26 15:26:30|25.9|25.82|25.96|25.88|25.96|25.88|25.9|25.82|6
1643210800000|2022-01-26 15:26:40|25.91|25.83|25.91|25.83|25.96|25.88|25.91|25.83|5
1643210810000|2022-01-26 15:26:50|25.93|25.85|25.91|25.83|25.96|25.88|25.91|25.83|8
1643210820000|2022-01-26 15:27:00|25.92|25.84|25.96|25.88|25.96|25.88|25.91|25.83|2
1643210830000|2022-01-26 15:27:10|26|25.92|25.96|25.88|26.01|25.93|25.96|25.88|24
1643210840000|2022-01-26 15:27:20|26.01|25.93|26|25.92|26.01|25.93|25.96|25.88|17
1643210850000|2022-01-26 15:27:30|26.01|25.93|25.99|25.91|26.01|25.93|25.96|25.88|21
1643210860000|2022-01-26 15:27:40|26|25.92|25.99|25.91|26.01|25.93|25.99|25.91|4
1643210870000|2022-01-26 15:27:50|25.97|25.89|25.96|25.88|26.01|25.93|25.96|25.88|4
1643210880000|2022-01-26 15:28:00|25.99|25.91|25.96|25.88|26.01|25.93|25.96|25.88|46
1643210900000|2022-01-26 15:28:20|25.99|25.91|26.01|25.93|26.01|25.93|25.96|25.88|7
1643210910000|2022-01-26 15:28:30|26.05|25.97|26.06|25.98|26.06|25.98|26.01|25.93|41
1643210920000|2022-01-26 15:28:40|26.01|25.93|26.02|25.94|26.06|25.98|26.01|25.93|17
1643210930000|2022-01-26 15:28:50|26.05|25.97|26.06|25.98|26.1|26.02|26.04|25.96|33
1643210940000|2022-01-26 15:29:00|26.1|26.02|26.06|25.98|26.11|26.03|26.06|25.98|36
1643210950000|2022-01-26 15:29:10|26.09|26.01|26.11|26.03|26.11|26.03|26.06|25.98|8
1643210960000|2022-01-26 15:29:20|26.1|26.02|26.07|25.99|26.11|26.03|26.06|25.98|4
1643210970000|2022-01-26 15:29:30|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|0
1643210980000|2022-01-26 15:29:40|26.05|25.97|26.06|25.98|26.07|25.99|26.05|25.97|0
1643210990000|2022-01-26 15:29:50|26.03|25.95|26.02|25.94|26.05|25.97|26.01|25.93|2
1643211000000|2022-01-26 15:30:00|26.05|25.97|26.06|25.98|26.1|26.02|26.02|25.94|35
1643211010000|2022-01-26 15:30:10|26.02|25.94|26.03|25.95|26.05|25.97|26.02|25.94|22
1643211020000|2022-01-26 15:30:20|26.06|25.98|26.03|25.95|26.06|25.98|26.03|25.95|28
1643211030000|2022-01-26 15:30:30|26.05|25.97|26.06|25.98|26.07|25.99|26.03|25.95|2
1643211040000|2022-01-26 15:30:40|26.07|25.99|26.07|25.99|26.07|25.99|26.03|25.95|7
1643211050000|2022-01-26 15:30:50|26.09|26.01|26.16|26.08|26.16|26.08|26.09|26.01|19
1643211060000|2022-01-26 15:31:00|26.14|26.06|26.11|26.03|26.14|26.06|26.08|26|19
1643211070000|2022-01-26 15:31:10|26.1|26.02|26.07|25.99|26.1|26.02|26.07|25.99|14
1643211080000|2022-01-26 15:31:20|26.06|25.98|26.03|25.95|26.07|25.99|26.03|25.95|0
1643211090000|2022-01-26 15:31:30|26.02|25.94|26.05|25.97|26.05|25.97|25.99|25.91|25
1643211100000|2022-01-26 15:31:40|26.03|25.95|26.1|26.02|26.1|26.02|26.03|25.95|0
1643211110000|2022-01-26 15:31:50|26.08|26|26.06|25.98|26.08|26|26.06|25.98|0
1643211120000|2022-01-26 15:32:00|26.03|25.95|26|25.92|26.05|25.97|25.98|25.9|13
1643211130000|2022-01-26 15:32:10|25.99|25.91|26.03|25.95|26.03|25.95|25.99|25.91|2
1643211140000|2022-01-26 15:32:20|26.05|25.97|26.07|25.99|26.07|25.99|26.05|25.97|0
1643211150000|2022-01-26 15:32:30|26.08|26|26.11|26.03|26.11|26.03|26.07|25.99|2
1643211160000|2022-01-26 15:32:40|26.1|26.02|26.03|25.95|26.11|26.03|26.02|25.94|28
1643211170000|2022-01-26 15:32:50|26.02|25.94|26.03|25.95|26.03|25.95|26.02|25.94|0
1643211180000|2022-01-26 15:33:00|26.06|25.98|26.05|25.97|26.06|25.98|26.05|25.97|21
1643211190000|2022-01-26 15:33:10|26.03|25.95|26.11|26.03|26.12|26.04|26.03|25.95|1
1643211200000|2022-01-26 15:33:20|26.12|26.04|26.11|26.03|26.12|26.04|26.11|26.03|0
1643211220000|2022-01-26 15:33:40|26.08|26|26.03|25.95|26.08|26|26.03|25.95|19
1643211230000|2022-01-26 15:33:50|26.05|25.97|26.05|25.97|26.06|25.98|26.03|25.95|0
1643211240000|2022-01-26 15:34:00|26.06|25.98|25.98|25.9|26.06|25.98|25.98|25.9|13
1643211250000|2022-01-26 15:34:10|25.99|25.91|25.99|25.91|26.03|25.95|25.98|25.9|3
1643211260000|2022-01-26 15:34:20|26|25.92|26.07|25.99|26.07|25.99|26|25.92|0
1643211270000|2022-01-26 15:34:30|26.04|25.96|26.07|25.99|26.08|26|26.04|25.96|12
1643211280000|2022-01-26 15:34:40|26.08|26|26.01|25.93|26.08|26|26.01|25.93|1
1643211290000|2022-01-26 15:34:50|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|0
1643211300000|2022-01-26 15:35:00|26.01|25.93|26.03|25.95|26.03|25.95|26.01|25.93|12
1643211310000|2022-01-26 15:35:10|26.05|25.97|26.05|25.97|26.06|25.98|26.05|25.97|0
1643211320000|2022-01-26 15:35:20|26.03|25.95|26.03|25.95|26.05|25.97|26.03|25.95|10
1643211330000|2022-01-26 15:35:30|26.06|25.98|26.03|25.95|26.08|26|26.03|25.95|13
1643211340000|2022-01-26 15:35:40|26.01|25.93|25.98|25.9|26.01|25.93|25.98|25.9|15
1643211350000|2022-01-26 15:35:50|26|25.92|26.03|25.95|26.03|25.95|26|25.92|3
1643211360000|2022-01-26 15:36:00|26.05|25.97|26.06|25.98|26.06|25.98|26.03|25.95|23
1643211370000|2022-01-26 15:36:10|26.07|25.99|26.07|25.99|26.11|26.03|26.06|25.98|18
1643211380000|2022-01-26 15:36:20|26.08|26|26.03|25.95|26.1|26.02|26.03|25.95|2
1643211390000|2022-01-26 15:36:30|26.05|25.97|26.03|25.95|26.05|25.97|26.03|25.95|9
1643211400000|2022-01-26 15:36:40|26.05|25.97|26.1|26.02|26.1|26.02|26.03|25.95|11
1643211410000|2022-01-26 15:36:50|26.11|26.03|26.1|26.02|26.11|26.03|26.1|26.02|8
1643211420000|2022-01-26 15:37:00|26.11|26.03|26.1|26.02|26.11|26.03|26.08|26|13
1643211430000|2022-01-26 15:37:10|26.08|26|26.11|26.03|26.11|26.03|26.07|25.99|12
1643211440000|2022-01-26 15:37:20|26.1|26.02|26.11|26.03|26.11|26.03|26.07|25.99|4
1643211450000|2022-01-26 15:37:30|26.1|26.02|26.11|26.03|26.11|26.03|26.07|25.99|8
1643211460000|2022-01-26 15:37:40|26.1|26.02|26.11|26.03|26.11|26.03|26.1|26.02|9
1643211470000|2022-01-26 15:37:50|26.1|26.02|26.07|25.99|26.1|26.02|26.07|25.99|0
1643211480000|2022-01-26 15:38:00|26.1|26.02|26.12|26.04|26.12|26.04|26.1|26.02|12
1643211490000|2022-01-26 15:38:10|26.15|26.07|26.1|26.02|26.16|26.08|26.1|26.02|38
1643211500000|2022-01-26 15:38:20|26.08|26|26.07|25.99|26.11|26.03|26.07|25.99|13
1643211510000|2022-01-26 15:38:30|26.09|26.01|26.07|25.99|26.11|26.03|26.07|25.99|14
1643211520000|2022-01-26 15:38:40|26.06|25.98|26.09|26.01|26.09|26.01|26.06|25.98|2
1643211530000|2022-01-26 15:38:50|26.07|25.99|26.07|25.99|26.09|26.01|26.06|25.98|13
1643211540000|2022-01-26 15:39:00|26.06|25.98|26.06|25.98|26.11|26.03|26.06|25.98|11
1643211550000|2022-01-26 15:39:10|26.03|25.95|26.02|25.94|26.04|25.96|26.02|25.94|8
1643211560000|2022-01-26 15:39:20|26.04|25.96|26.09|26.01|26.11|26.03|26.04|25.96|56
1643211570000|2022-01-26 15:39:30|26.1|26.02|26.21|26.13|26.21|26.13|26.09|26.01|56
1643211580000|2022-01-26 15:39:40|26.2|26.12|26.21|26.13|26.21|26.13|26.2|26.12|23
1643211590000|2022-01-26 15:39:50|||||||||11
1643211600000|2022-01-26 15:40:00|26.18|26.1|26.17|26.09|26.2|26.12|26.16|26.08|7
1643211610000|2022-01-26 15:40:10|26.16|26.08|26.21|26.13|26.21|26.13|26.16|26.08|13
1643211620000|2022-01-26 15:40:20|26.19|26.11|26.19|26.11|26.21|26.13|26.16|26.08|24
1643211630000|2022-01-26 15:40:30|26.17|26.09|26.12|26.04|26.19|26.11|26.12|26.04|2
1643211640000|2022-01-26 15:40:40|26.14|26.06|26.11|26.03|26.15|26.07|26.11|26.03|23
1643211650000|2022-01-26 15:40:50|26.12|26.04|26.16|26.08|26.16|26.08|26.12|26.04|4
1643211660000|2022-01-26 15:41:00|26.17|26.09|26.21|26.13|26.21|26.13|26.16|26.08|11
1643211670000|2022-01-26 15:41:10|26.19|26.11|26.19|26.11|26.21|26.13|26.17|26.09|39
1643211680000|2022-01-26 15:41:20|26.17|26.09|26.17|26.09|26.17|26.09|26.16|26.08|3
1643211690000|2022-01-26 15:41:30|26.18|26.1|26.16|26.08|26.18|26.1|26.16|26.08|15
1643211700000|2022-01-26 15:41:40|26.17|26.09|26.15|26.07|26.17|26.09|26.13|26.05|19
1643211710000|2022-01-26 15:41:50|26.13|26.05|26.14|26.06|26.16|26.08|26.12|26.04|24
1643211720000|2022-01-26 15:42:00|26.15|26.07|26.21|26.13|26.21|26.13|26.15|26.07|46
1643211730000|2022-01-26 15:42:10|||||||||55
1643211740000|2022-01-26 15:42:20|26.17|26.09|26.19|26.11|26.21|26.13|26.17|26.09|7
1643211750000|2022-01-26 15:42:30|26.21|26.13|26.24|26.16|26.26|26.18|26.21|26.13|37
1643211760000|2022-01-26 15:42:40|26.26|26.18|26.21|26.13|26.26|26.18|26.21|26.13|5
1643211770000|2022-01-26 15:42:50|||||||||12
1643211780000|2022-01-26 15:43:00|26.16|26.08|26.16|26.08|26.16|26.08|26.16|26.08|21
1643211790000|2022-01-26 15:43:10|26.19|26.11|26.21|26.13|26.21|26.13|26.16|26.08|6
1643211800000|2022-01-26 15:43:20|26.19|26.11|26.21|26.13|26.21|26.13|26.17|26.09|16
1643211810000|2022-01-26 15:43:30|26.23|26.15|26.22|26.14|26.26|26.18|26.22|26.14|19
1643211820000|2022-01-26 15:43:40|26.24|26.16|26.24|26.16|26.25|26.17|26.21|26.13|16
1643211830000|2022-01-26 15:43:50|26.26|26.18|26.26|26.18|26.26|26.18|26.26|26.18|14
1643211840000|2022-01-26 15:44:00|26.3|26.22|26.31|26.23|26.31|26.23|26.3|26.22|54
1643211850000|2022-01-26 15:44:10|26.29|26.21|26.31|26.23|26.31|26.23|26.29|26.21|4
1643211860000|2022-01-26 15:44:20|||||||||12
1643211870000|2022-01-26 15:44:30|26.33|26.25|26.31|26.23|26.33|26.25|26.31|26.23|12
1643211880000|2022-01-26 15:44:40|26.35|26.27|26.31|26.23|26.36|26.28|26.31|26.23|50
1643211890000|2022-01-26 15:44:50|26.3|26.22|26.3|26.22|26.31|26.23|26.26|26.18|11
1643211900000|2022-01-26 15:45:00|26.27|26.19|26.31|26.23|26.31|26.23|26.26|26.18|10
1643211910000|2022-01-26 15:45:10|26.34|26.26|26.36|26.28|26.36|26.28|26.32|26.24|22
1643211920000|2022-01-26 15:45:20|26.38|26.3|26.36|26.28|26.38|26.3|26.36|26.28|18
1643211930000|2022-01-26 15:45:30|26.34|26.26|26.36|26.28|26.36|26.28|26.34|26.26|13
1643211940000|2022-01-26 15:45:40|||||||||14
1643211950000|2022-01-26 15:45:50|||||||||19
1643211960000|2022-01-26 15:46:00|26.32|26.24|26.32|26.24|26.36|26.28|26.31|26.23|7
1643211970000|2022-01-26 15:46:10|26.31|26.23|26.36|26.28|26.36|26.28|26.31|26.23|15
1643211980000|2022-01-26 15:46:20|26.34|26.26|26.31|26.23|26.34|26.26|26.31|26.23|2
1643211990000|2022-01-26 15:46:30|26.34|26.26|26.36|26.28|26.41|26.33|26.34|26.26|27
1643212000000|2022-01-26 15:46:40|||||||||14
1643212010000|2022-01-26 15:46:50|||||||||8
1643212020000|2022-01-26 15:47:00|26.4|26.32|26.36|26.28|26.4|26.32|26.36|26.28|16
1643212030000|2022-01-26 15:47:10|26.34|26.26|26.32|26.24|26.36|26.28|26.31|26.23|99
1643212040000|2022-01-26 15:47:20|26.33|26.25|26.34|26.26|26.36|26.28|26.32|26.24|11
1643212050000|2022-01-26 15:47:30|26.35|26.27|26.36|26.28|26.36|26.28|26.35|26.27|12
1643212060000|2022-01-26 15:47:40|26.38|26.3|26.41|26.33|26.41|26.33|26.36|26.28|15
1643212070000|2022-01-26 15:47:50|||||||||33
1643212080000|2022-01-26 15:48:00|26.37|26.29|26.35|26.27|26.37|26.29|26.35|26.27|9
1643212090000|2022-01-26 15:48:10|26.36|26.28|26.36|26.28|26.4|26.32|26.36|26.28|47
1643212100000|2022-01-26 15:48:20|26.37|26.29|26.36|26.28|26.37|26.29|26.36|26.28|11
1643212110000|2022-01-26 15:48:30|26.33|26.25|26.31|26.23|26.33|26.25|26.28|26.2|78
1643212120000|2022-01-26 15:48:40|26.3|26.22|26.31|26.23|26.31|26.23|26.3|26.22|14
1643212130000|2022-01-26 15:48:50|||||||||13
1643212140000|2022-01-26 15:49:00|26.28|26.2|26.31|26.23|26.31|26.23|26.28|26.2|25
1643212150000|2022-01-26 15:49:10|26.28|26.2|26.36|26.28|26.36|26.28|26.28|26.2|20
1643212160000|2022-01-26 15:49:20|26.31|26.23|26.31|26.23|26.31|26.23|26.31|26.23|22
1643212170000|2022-01-26 15:49:30|||||||||11
1643212180000|2022-01-26 15:49:40|26.32|26.24|26.31|26.23|26.32|26.24|26.31|26.23|35
1643212190000|2022-01-26 15:49:50|26.32|26.24|26.31|26.23|26.36|26.28|26.31|26.23|20
1643212200000|2022-01-26 15:50:00|||||||||3
1643212210000|2022-01-26 15:50:10|26.3|26.22|26.23|26.15|26.31|26.23|26.23|26.15|36
1643212220000|2022-01-26 15:50:20|26.25|26.17|26.26|26.18|26.26|26.18|26.23|26.15|15
1643212230000|2022-01-26 15:50:30|26.23|26.15|26.26|26.18|26.26|26.18|26.23|26.15|2
1643212240000|2022-01-26 15:50:40|26.25|26.17|26.26|26.18|26.26|26.18|26.25|26.17|9
1643212250000|2022-01-26 15:50:50|||||||||2
1643212260000|2022-01-26 15:51:00|26.29|26.21|26.26|26.18|26.31|26.23|26.26|26.18|11
1643212270000|2022-01-26 15:51:10|26.28|26.2|26.27|26.19|26.31|26.23|26.27|26.19|5
1643212280000|2022-01-26 15:51:20|26.29|26.21|26.26|26.18|26.29|26.21|26.26|26.18|3
1643212290000|2022-01-26 15:51:30|||||||||5
1643212300000|2022-01-26 15:51:40|26.25|26.17|26.22|26.14|26.25|26.17|26.22|26.14|3
1643212310000|2022-01-26 15:51:50|26.23|26.15|26.22|26.14|26.23|26.15|26.21|26.13|22
1643212320000|2022-01-26 15:52:00|26.25|26.17|26.26|26.18|26.26|26.18|26.25|26.17|3
1643212330000|2022-01-26 15:52:10|26.27|26.19|26.31|26.23|26.31|26.23|26.27|26.19|6
1643212340000|2022-01-26 15:52:20|||||||||2
1643212350000|2022-01-26 15:52:30|||||||||4
1643212360000|2022-01-26 15:52:40|26.27|26.19|26.31|26.23|26.31|26.23|26.27|26.19|5
1643212370000|2022-01-26 15:52:50|26.33|26.25|26.31|26.23|26.36|26.28|26.31|26.23|11
1643212380000|2022-01-26 15:53:00|26.33|26.25|26.31|26.23|26.33|26.25|26.29|26.21|4
1643212390000|2022-01-26 15:53:10|26.29|26.21|26.31|26.23|26.31|26.23|26.26|26.18|10
1643212400000|2022-01-26 15:53:20|||||||||4
1643212410000|2022-01-26 15:53:30|26.29|26.21|26.31|26.23|26.31|26.23|26.29|26.21|3
1643212420000|2022-01-26 15:53:40|26.29|26.21|26.31|26.23|26.31|26.23|26.29|26.21|3
1643212430000|2022-01-26 15:53:50|26.33|26.25|26.31|26.23|26.35|26.27|26.31|26.23|5
1643212440000|2022-01-26 15:54:00|26.29|26.21|26.27|26.19|26.31|26.23|26.26|26.18|13
1643212450000|2022-01-26 15:54:10|26.29|26.21|26.26|26.18|26.31|26.23|26.26|26.18|12
1643212460000|2022-01-26 15:54:20|26.27|26.19|26.29|26.21|26.31|26.23|26.26|26.18|8
1643212470000|2022-01-26 15:54:30|26.27|26.19|26.29|26.21|26.31|26.23|26.27|26.19|18
1643212480000|2022-01-26 15:54:40|26.27|26.19|26.29|26.21|26.31|26.23|26.27|26.19|3
1643212490000|2022-01-26 15:54:50|26.31|26.23|26.26|26.18|26.31|26.23|26.26|26.18|1
1643212500000|2022-01-26 15:55:00|26.29|26.21|26.31|26.23|26.31|26.23|26.26|26.18|8
1643212510000|2022-01-26 15:55:10|26.33|26.25|26.33|26.25|26.35|26.27|26.31|26.23|6
1643212520000|2022-01-26 15:55:20|26.35|26.27|26.31|26.23|26.35|26.27|26.31|26.23|4
1643212530000|2022-01-26 15:55:30|26.33|26.25|26.31|26.23|26.35|26.27|26.31|26.23|3
1643212540000|2022-01-26 15:55:40|26.33|26.25|26.31|26.23|26.33|26.25|26.31|26.23|1
1643212550000|2022-01-26 15:55:50|26.26|26.18|26.26|26.18|26.31|26.23|26.26|26.18|35
1643212560000|2022-01-26 15:56:00|26.25|26.17|26.2|26.12|26.26|26.18|26.2|26.12|55
1643212570000|2022-01-26 15:56:10|26.18|26.1|26.2|26.12|26.2|26.12|26.16|26.08|5
1643212580000|2022-01-26 15:56:20|26.21|26.13|26.17|26.09|26.21|26.13|26.17|26.09|12
1643212590000|2022-01-26 15:56:30|26.19|26.11|26.21|26.13|26.21|26.13|26.19|26.11|2
1643212600000|2022-01-26 15:56:40|||||||||2
1643212610000|2022-01-26 15:56:50|26.23|26.15|26.21|26.13|26.26|26.18|26.21|26.13|2
1643212620000|2022-01-26 15:57:00|26.2|26.12|26.2|26.12|26.2|26.12|26.2|26.12|2
1643212630000|2022-01-26 15:57:10|26.18|26.1|26.16|26.08|26.18|26.1|26.16|26.08|1
1643212640000|2022-01-26 15:57:20|26.15|26.07|26.16|26.08|26.16|26.08|26.13|26.05|29
1643212650000|2022-01-26 15:57:30|26.15|26.07|26.17|26.09|26.2|26.12|26.15|26.07|5
1643212660000|2022-01-26 15:57:40|26.19|26.11|26.17|26.09|26.19|26.11|26.16|26.08|3
1643212670000|2022-01-26 15:57:50|26.16|26.08|26.16|26.08|26.16|26.08|26.16|26.08|4
1643212680000|2022-01-26 15:58:00|26.17|26.09|26.16|26.08|26.17|26.09|26.16|26.08|2
1643212690000|2022-01-26 15:58:10|26.17|26.09|26.16|26.08|26.17|26.09|26.15|26.07|21
1643212700000|2022-01-26 15:58:20|26.17|26.09|26.18|26.1|26.18|26.1|26.17|26.09|1
1643212710000|2022-01-26 15:58:30|26.2|26.12|26.18|26.1|26.2|26.12|26.18|26.1|4
1643212720000|2022-01-26 15:58:40|26.17|26.09|26.17|26.09|26.17|26.09|26.17|26.09|1
1643212730000|2022-01-26 15:58:50|26.15|26.07|26.17|26.09|26.17|26.09|26.15|26.07|3
1643212740000|2022-01-26 15:59:00|26.18|26.1|26.17|26.09|26.18|26.1|26.17|26.09|1
1643212750000|2022-01-26 15:59:10|26.13|26.05|26.13|26.05|26.17|26.09|26.13|26.05|23
1643212760000|2022-01-26 15:59:20|||||||||2
1643212770000|2022-01-26 15:59:30|26.12|26.04|26.13|26.05|26.13|26.05|26.12|26.04|9
1643212780000|2022-01-26 15:59:40|26.12|26.04|26.13|26.05|26.13|26.05|26.12|26.04|2
1643212790000|2022-01-26 15:59:50|26.15|26.07|26.17|26.09|26.17|26.09|26.13|26.05|21
1643212800000|2022-01-26 16:00:00|26.16|26.08|26.21|26.13|26.21|26.13|26.16|26.08|4
1643212810000|2022-01-26 16:00:10|26.2|26.12|26.2|26.12|26.21|26.13|26.2|26.12|2
1643212820000|2022-01-26 16:00:20|26.21|26.13|26.2|26.12|26.21|26.13|26.18|26.1|6
1643212830000|2022-01-26 16:00:30|26.18|26.1|26.23|26.15|26.26|26.18|26.18|26.1|4
1643212840000|2022-01-26 16:00:40|26.22|26.14|26.23|26.15|26.25|26.17|26.22|26.14|2
1643212850000|2022-01-26 16:00:50|26.22|26.14|26.22|26.14|26.22|26.14|26.21|26.13|0
1643212860000|2022-01-26 16:01:00|26.23|26.15|26.26|26.18|26.27|26.19|26.23|26.15|4
1643212870000|2022-01-26 16:01:10|26.23|26.15|26.26|26.18|26.27|26.19|26.23|26.15|25
1643212880000|2022-01-26 16:01:20|||||||||1
1643212890000|2022-01-26 16:01:30|26.25|26.17|26.23|26.15|26.26|26.18|26.23|26.15|36
1643212900000|2022-01-26 16:01:40|26.22|26.14|26.22|26.14|26.23|26.15|26.22|26.14|0
1643212910000|2022-01-26 16:01:50|26.21|26.13|26.22|26.14|26.22|26.14|26.21|26.13|20
1643212920000|2022-01-26 16:02:00|26.23|26.15|26.23|26.15|26.23|26.15|26.22|26.14|0
1643212930000|2022-01-26 16:02:10|26.22|26.14|26.23|26.15|26.23|26.15|26.18|26.1|24
1643212940000|2022-01-26 16:02:20|26.26|26.18|26.25|26.17|26.26|26.18|26.23|26.15|7
1643212950000|2022-01-26 16:02:30|26.26|26.18|26.25|26.17|26.26|26.18|26.25|26.17|23
1643212960000|2022-01-26 16:02:40|26.26|26.18|26.26|26.18|26.27|26.19|26.26|26.18|0
1643212970000|2022-01-26 16:02:50|26.25|26.17|26.25|26.17|26.26|26.18|26.25|26.17|6
1643212980000|2022-01-26 16:03:00|26.26|26.18|26.27|26.19|26.27|26.19|26.25|26.17|21
1643212990000|2022-01-26 16:03:10|26.28|26.2|26.31|26.23|26.31|26.23|26.28|26.2|36
1643213010000|2022-01-26 16:03:30|||||||||1
1643213020000|2022-01-26 16:03:40|26.33|26.25|26.31|26.23|26.33|26.25|26.31|26.23|2
1643213030000|2022-01-26 16:03:50|26.32|26.24|26.32|26.24|26.33|26.25|26.28|26.2|65
1643213040000|2022-01-26 16:04:00|26.31|26.23|26.32|26.24|26.32|26.24|26.31|26.23|0
1643213050000|2022-01-26 16:04:10|26.31|26.23|26.28|26.2|26.32|26.24|26.28|26.2|1
1643213060000|2022-01-26 16:04:20|26.31|26.23|26.28|26.2|26.31|26.23|26.28|26.2|7
1643213070000|2022-01-26 16:04:30|26.3|26.22|26.31|26.23|26.31|26.23|26.28|26.2|13
1643213080000|2022-01-26 16:04:40|26.3|26.22|26.28|26.2|26.3|26.22|26.28|26.2|2
1643213090000|2022-01-26 16:04:50|26.27|26.19|26.27|26.19|26.27|26.19|26.25|26.17|1
1643213100000|2022-01-26 16:05:00|26.28|26.2|26.27|26.19|26.28|26.2|26.27|26.19|1
1643213110000|2022-01-26 16:05:10|26.25|26.17|26.26|26.18|26.26|26.18|26.23|26.15|7
1643213120000|2022-01-26 16:05:20|26.25|26.17|26.26|26.18|26.26|26.18|26.23|26.15|3
1643213130000|2022-01-26 16:05:30|26.25|26.17|26.25|26.17|26.26|26.18|26.23|26.15|13
1643213140000|2022-01-26 16:05:40|26.23|26.15|26.23|26.15|26.26|26.18|26.23|26.15|1
1643213150000|2022-01-26 16:05:50|26.26|26.18|26.23|26.15|26.26|26.18|26.23|26.15|4
1643213160000|2022-01-26 16:06:00|26.25|26.17|26.23|26.15|26.26|26.18|26.23|26.15|1
1643213170000|2022-01-26 16:06:10|||||||||21
1643213180000|2022-01-26 16:06:20|26.26|26.18|26.26|26.18|26.28|26.2|26.25|26.17|23
1643213190000|2022-01-26 16:06:30|26.25|26.17|26.18|26.1|26.26|26.18|26.18|26.1|69
1643213200000|2022-01-26 16:06:40|26.15|26.07|26.15|26.07|26.18|26.1|26.15|26.07|74
1643213210000|2022-01-26 16:06:50|26.17|26.09|26.17|26.09|26.18|26.1|26.15|26.07|0
1643213220000|2022-01-26 16:07:00|26.15|26.07|26.18|26.1|26.18|26.1|26.14|26.06|53
1643213230000|2022-01-26 16:07:10|||||||||1
1643213240000|2022-01-26 16:07:20|26.16|26.08|26.18|26.1|26.18|26.1|26.16|26.08|0
1643213250000|2022-01-26 16:07:30|26.22|26.14|26.18|26.1|26.23|26.15|26.18|26.1|32
1643213270000|2022-01-26 16:07:50|26.2|26.12|26.23|26.15|26.23|26.15|26.2|26.12|11
1643213280000|2022-01-26 16:08:00|26.2|26.12|26.22|26.14|26.22|26.14|26.18|26.1|17
1643213290000|2022-01-26 16:08:10|26.2|26.12|26.23|26.15|26.23|26.15|26.19|26.11|1
1643213300000|2022-01-26 16:08:20|26.25|26.17|26.23|26.15|26.25|26.17|26.23|26.15|7
1643213310000|2022-01-26 16:08:30|26.25|26.17|26.23|26.15|26.25|26.17|26.23|26.15|2
1643213320000|2022-01-26 16:08:40|26.21|26.13|26.23|26.15|26.23|26.15|26.21|26.13|5
1643213330000|2022-01-26 16:08:50|26.22|26.14|26.18|26.1|26.23|26.15|26.18|26.1|20
1643213340000|2022-01-26 16:09:00|26.16|26.08|26.13|26.05|26.18|26.1|26.13|26.05|0
1643213350000|2022-01-26 16:09:10|||||||||8
1643213360000|2022-01-26 16:09:20|26.16|26.08|26.13|26.05|26.16|26.08|26.13|26.05|29
1643213370000|2022-01-26 16:09:30|26.09|26.01|26.13|26.05|26.13|26.05|26.09|26.01|63
1643213390000|2022-01-26 16:09:50|26.12|26.04|26.13|26.05|26.13|26.05|26.12|26.04|0
1643213400000|2022-01-26 16:10:00|26.12|26.04|26.13|26.05|26.13|26.05|26.1|26.02|22
1643213420000|2022-01-26 16:10:20|26.12|26.04|26.13|26.05|26.13|26.05|26.12|26.04|2
1643213430000|2022-01-26 16:10:30|26.09|26.01|26.09|26.01|26.1|26.02|26.08|26|1
1643213440000|2022-01-26 16:10:40|26.08|26|26.08|26|26.08|26|26.06|25.98|2
1643213450000|2022-01-26 16:10:50|26.09|26.01|26.09|26.01|26.13|26.05|26.09|26.01|9
1643213460000|2022-01-26 16:11:00|26.08|26|26.09|26.01|26.09|26.01|26.08|26|1
1643213470000|2022-01-26 16:11:10|26.08|26|26.08|26|26.08|26|26.06|25.98|2
1643213480000|2022-01-26 16:11:20|26.06|25.98|26.06|25.98|26.08|26|26.06|25.98|2
1643213490000|2022-01-26 16:11:30|26.08|26|26.08|26|26.08|26|26.06|25.98|2
1643213500000|2022-01-26 16:11:40|||||||||1
1643213510000|2022-01-26 16:11:50|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|43
1643213520000|2022-01-26 16:12:00|26.03|25.95|25.99|25.91|26.04|25.96|25.99|25.91|10
1643213530000|2022-01-26 16:12:10|26.01|25.93|26.04|25.96|26.04|25.96|26.01|25.93|16
1643213550000|2022-01-26 16:12:30|||||||||1
1643213560000|2022-01-26 16:12:40|||||||||1
1643213570000|2022-01-26 16:12:50|||||||||1
1643213580000|2022-01-26 16:13:00|26.03|25.95|26.04|25.96|26.04|25.96|26|25.92|4
1643213590000|2022-01-26 16:13:10|26.03|25.95|26.04|25.96|26.04|25.96|26|25.92|2
1643213600000|2022-01-26 16:13:20|26.03|25.95|26|25.92|26.03|25.95|26|25.92|2
1643213610000|2022-01-26 16:13:30|25.99|25.91|26|25.92|26|25.92|25.99|25.91|0
1643213620000|2022-01-26 16:13:40|25.99|25.91|25.97|25.89|26.01|25.93|25.94|25.86|265
1643213630000|2022-01-26 16:13:50|25.99|25.91|25.99|25.91|25.99|25.91|25.98|25.9|11
1643213640000|2022-01-26 16:14:00|25.98|25.9|25.94|25.86|25.98|25.9|25.94|25.86|39
1643213650000|2022-01-26 16:14:10|25.96|25.88|25.96|25.88|25.98|25.9|25.96|25.88|7
1643213660000|2022-01-26 16:14:20|25.95|25.87|25.94|25.86|25.97|25.89|25.94|25.86|5
1643213680000|2022-01-26 16:14:40|25.97|25.89|25.97|25.89|25.99|25.91|25.96|25.88|2
1643213690000|2022-01-26 16:14:50|25.96|25.88|25.94|25.86|25.99|25.91|25.94|25.86|18
1643213710000|2022-01-26 16:15:10|25.95|25.87|25.96|25.88|25.99|25.91|25.94|25.86|12
1643213720000|2022-01-26 16:15:20|25.95|25.87|25.97|25.89|25.99|25.91|25.94|25.86|2
1643213730000|2022-01-26 16:15:30|25.95|25.87|25.99|25.91|25.99|25.91|25.94|25.86|0
1643213760000|2022-01-26 16:16:00|25.96|25.88|25.94|25.86|25.96|25.88|25.94|25.86|20
1643213770000|2022-01-26 16:16:10|25.93|25.85|25.89|25.81|25.93|25.85|25.89|25.81|14
1643213780000|2022-01-26 16:16:20|25.9|25.82|25.89|25.81|25.9|25.82|25.89|25.81|0
1643213790000|2022-01-26 16:16:30|25.91|25.83|25.93|25.85|25.93|25.85|25.91|25.83|6
1643213800000|2022-01-26 16:16:40|25.91|25.83|25.91|25.83|25.93|25.85|25.89|25.81|18
1643213810000|2022-01-26 16:16:50|25.89|25.81|25.94|25.86|25.94|25.86|25.89|25.81|3
1643213820000|2022-01-26 16:17:00|25.96|25.88|25.96|25.88|25.96|25.88|25.94|25.86|5
1643213830000|2022-01-26 16:17:10|25.97|25.89|25.99|25.91|25.99|25.91|25.97|25.89|0
1643213840000|2022-01-26 16:17:20|25.94|25.86|26.01|25.93|26.01|25.93|25.94|25.86|105
1643213850000|2022-01-26 16:17:30|25.99|25.91|26.04|25.96|26.04|25.96|25.99|25.91|23
1643213860000|2022-01-26 16:17:40|26.03|25.95|25.99|25.91|26.03|25.95|25.99|25.91|56
1643213870000|2022-01-26 16:17:50|26.01|25.93|25.99|25.91|26.04|25.96|25.99|25.91|3
1643213880000|2022-01-26 16:18:00|26.01|25.93|26.03|25.95|26.04|25.96|25.99|25.91|9
1643213890000|2022-01-26 16:18:10|25.99|25.91|25.99|25.91|26.01|25.93|25.99|25.91|20
1643213900000|2022-01-26 16:18:20|25.95|25.87|25.99|25.91|25.99|25.91|25.94|25.86|18
1643213910000|2022-01-26 16:18:30|26.04|25.96|25.99|25.91|26.04|25.96|25.99|25.91|52
1643213920000|2022-01-26 16:18:40|25.95|25.87|25.97|25.89|25.97|25.89|25.95|25.87|20
1643213930000|2022-01-26 16:18:50|25.99|25.91|25.94|25.86|25.99|25.91|25.94|25.86|20
1643213950000|2022-01-26 16:19:10|25.98|25.9|25.99|25.91|25.99|25.91|25.96|25.88|26
1643213960000|2022-01-26 16:19:20|||||||||3
1643213980000|2022-01-26 16:19:40|25.98|25.9|25.99|25.91|25.99|25.91|25.96|25.88|69
1643213990000|2022-01-26 16:19:50|25.98|25.9|25.99|25.91|25.99|25.91|25.98|25.9|19
1643214000000|2022-01-26 16:20:00|25.98|25.9|25.96|25.88|25.98|25.9|25.94|25.86|68
1643214010000|2022-01-26 16:20:10|25.98|25.9|25.99|25.91|25.99|25.91|25.94|25.86|21
1643214020000|2022-01-26 16:20:20|||||||||31
1643214030000|2022-01-26 16:20:30|||||||||8
1643214040000|2022-01-26 16:20:40|25.94|25.86|25.99|25.91|25.99|25.91|25.94|25.86|28
1643214050000|2022-01-26 16:20:50|25.95|25.87|25.94|25.86|25.95|25.87|25.94|25.86|24
1643214060000|2022-01-26 16:21:00|25.93|25.85|25.93|25.85|25.94|25.86|25.89|25.81|51
1643214070000|2022-01-26 16:21:10|25.94|25.86|25.91|25.83|25.94|25.86|25.91|25.83|23
1643214080000|2022-01-26 16:21:20|25.9|25.82|25.89|25.81|25.9|25.82|25.89|25.81|0
1643214090000|2022-01-26 16:21:30|25.88|25.8|25.89|25.81|25.89|25.81|25.88|25.8|9
1643214100000|2022-01-26 16:21:40|25.91|25.83|25.9|25.82|25.91|25.83|25.89|25.81|0
1643214110000|2022-01-26 16:21:50|25.93|25.85|25.89|25.81|25.93|25.85|25.89|25.81|9
1643214120000|2022-01-26 16:22:00|25.9|25.82|25.89|25.81|25.9|25.82|25.89|25.81|0
1643214130000|2022-01-26 16:22:10|25.9|25.82|25.89|25.81|25.9|25.82|25.89|25.81|6
1643214140000|2022-01-26 16:22:20|25.9|25.82|25.9|25.82|25.91|25.83|25.89|25.81|40
1643214150000|2022-01-26 16:22:30|25.89|25.81|25.89|25.81|25.94|25.86|25.89|25.81|31
1643214160000|2022-01-26 16:22:40|25.9|25.82|25.89|25.81|25.9|25.82|25.89|25.81|1
1643214170000|2022-01-26 16:22:50|25.9|25.82|25.89|25.81|25.9|25.82|25.88|25.8|27
1643214180000|2022-01-26 16:23:00|25.88|25.8|25.89|25.81|25.89|25.81|25.86|25.78|2
1643214190000|2022-01-26 16:23:10|25.91|25.83|25.91|25.83|25.94|25.86|25.89|25.81|5
1643214210000|2022-01-26 16:23:30|25.94|25.86|25.91|25.83|25.94|25.86|25.91|25.83|14
1643214220000|2022-01-26 16:23:40|25.9|25.82|25.9|25.82|25.9|25.82|25.89|25.81|0
1643214230000|2022-01-26 16:23:50|25.89|25.81|25.89|25.81|25.9|25.82|25.89|25.81|101
1643214240000|2022-01-26 16:24:00|25.9|25.82|25.94|25.86|25.94|25.86|25.9|25.82|42
1643214250000|2022-01-26 16:24:10|25.93|25.85|25.93|25.85|25.94|25.86|25.91|25.83|21
1643214260000|2022-01-26 16:24:20|25.91|25.83|25.91|25.83|25.93|25.85|25.91|25.83|4
1643214280000|2022-01-26 16:24:40|||||||||40
1643214290000|2022-01-26 16:24:50|||||||||6
1643214300000|2022-01-26 16:25:00|25.94|25.86|25.94|25.86|25.94|25.86|25.94|25.86|44
1643214310000|2022-01-26 16:25:10|25.91|25.83|25.91|25.83|25.94|25.86|25.91|25.83|34
1643214330000|2022-01-26 16:25:30|||||||||18
1643214340000|2022-01-26 16:25:40|25.88|25.8|25.89|25.81|25.89|25.81|25.86|25.78|21
1643214350000|2022-01-26 16:25:50|25.91|25.83|25.91|25.83|25.91|25.83|25.88|25.8|26
1643214360000|2022-01-26 16:26:00|25.87|25.79|25.86|25.78|25.88|25.8|25.86|25.78|28
1643214370000|2022-01-26 16:26:10|25.87|25.79|25.87|25.79|25.87|25.79|25.86|25.78|38
1643214380000|2022-01-26 16:26:20|25.88|25.8|25.86|25.78|25.88|25.8|25.86|25.78|8
1643214390000|2022-01-26 16:26:30|25.83|25.75|25.84|25.76|25.87|25.79|25.83|25.75|217
1643214400000|2022-01-26 16:26:40|25.83|25.75|25.84|25.76|25.87|25.79|25.83|25.75|57
1643214410000|2022-01-26 16:26:50|25.86|25.78|25.88|25.8|25.88|25.8|25.86|25.78|5
1643214420000|2022-01-26 16:27:00|25.86|25.78|25.88|25.8|25.88|25.8|25.86|25.78|34
1643214430000|2022-01-26 16:27:10|25.87|25.79|25.87|25.79|25.87|25.79|25.87|25.79|24
1643214440000|2022-01-26 16:27:20|25.86|25.78|25.86|25.78|25.88|25.8|25.86|25.78|107
1643214450000|2022-01-26 16:27:30|25.87|25.79|25.86|25.78|25.87|25.79|25.86|25.78|22
1643214460000|2022-01-26 16:27:40|25.83|25.75|25.84|25.76|25.87|25.79|25.83|25.75|120
1643214470000|2022-01-26 16:27:50|25.86|25.78|25.83|25.75|25.86|25.78|25.83|25.75|68
1643214480000|2022-01-26 16:28:00|25.86|25.78|25.83|25.75|25.86|25.78|25.83|25.75|30
1643214490000|2022-01-26 16:28:10|25.81|25.73|25.79|25.71|25.83|25.75|25.78|25.7|49
1643214500000|2022-01-26 16:28:20|25.78|25.7|25.79|25.71|25.79|25.71|25.78|25.7|15
1643214510000|2022-01-26 16:28:30|25.78|25.7|25.79|25.71|25.79|25.71|25.77|25.69|39
1643214520000|2022-01-26 16:28:40|25.77|25.69|25.74|25.66|25.79|25.71|25.74|25.66|27
1643214530000|2022-01-26 16:28:50|||||||||18
1643214540000|2022-01-26 16:29:00|25.78|25.7|25.79|25.71|25.79|25.71|25.78|25.7|46
1643214550000|2022-01-26 16:29:10|25.83|25.75|25.79|25.71|25.84|25.76|25.79|25.71|73
1643214560000|2022-01-26 16:29:20|25.83|25.75|25.83|25.75|25.84|25.76|25.83|25.75|42
1643214570000|2022-01-26 16:29:30|25.84|25.76|25.84|25.76|25.84|25.76|25.81|25.73|52
1643214580000|2022-01-26 16:29:40|25.83|25.75|25.88|25.8|25.89|25.81|25.83|25.75|59
1643214590000|2022-01-26 16:29:50|25.89|25.81|25.88|25.8|25.89|25.81|25.88|25.8|46
1643214610000|2022-01-26 16:30:10|25.87|25.79|25.83|25.75|25.88|25.8|25.83|25.75|52
1643214620000|2022-01-26 16:30:20|25.8|25.72|25.79|25.71|25.8|25.72|25.78|25.7|17
1643214630000|2022-01-26 16:30:30|25.78|25.7|25.79|25.71|25.79|25.71|25.78|25.7|32
1643214640000|2022-01-26 16:30:40|25.81|25.73|25.79|25.71|25.81|25.73|25.79|25.71|3
1643214650000|2022-01-26 16:30:50|25.81|25.73|25.81|25.73|25.83|25.75|25.79|25.71|2
1643214660000|2022-01-26 16:31:00|25.79|25.71|25.78|25.7|25.79|25.71|25.74|25.66|6
1643214670000|2022-01-26 16:31:10|25.79|25.71|25.77|25.69|25.79|25.71|25.74|25.66|3
1643214680000|2022-01-26 16:31:20|25.74|25.66|25.83|25.75|25.83|25.75|25.74|25.66|4
1643214690000|2022-01-26 16:31:30|25.82|25.74|25.79|25.71|25.83|25.75|25.79|25.71|3
1643214700000|2022-01-26 16:31:40|25.77|25.69|25.79|25.71|25.79|25.71|25.77|25.69|32
1643214710000|2022-01-26 16:31:50|25.78|25.7|25.74|25.66|25.79|25.71|25.74|25.66|6
1643214720000|2022-01-26 16:32:00|25.76|25.68|25.78|25.7|25.78|25.7|25.74|25.66|3
1643214730000|2022-01-26 16:32:10|25.76|25.68|25.74|25.66|25.78|25.7|25.74|25.66|3
1643214740000|2022-01-26 16:32:20|25.76|25.68|25.78|25.7|25.78|25.7|25.74|25.66|20
1643214750000|2022-01-26 16:32:30|25.76|25.68|25.73|25.65|25.76|25.68|25.73|25.65|4
1643214760000|2022-01-26 16:32:40|25.74|25.66|25.76|25.68|25.78|25.7|25.74|25.66|2
1643214770000|2022-01-26 16:32:50|25.74|25.66|25.74|25.66|25.76|25.68|25.74|25.66|4
1643214780000|2022-01-26 16:33:00|25.76|25.68|25.78|25.7|25.83|25.75|25.76|25.68|3
1643214790000|2022-01-26 16:33:10|||||||||1
1643214800000|2022-01-26 16:33:20|25.79|25.71|25.83|25.75|25.83|25.75|25.78|25.7|2
1643214810000|2022-01-26 16:33:30|25.81|25.73|25.83|25.75|25.83|25.75|25.81|25.73|5
1643214820000|2022-01-26 16:33:40|25.81|25.73|25.83|25.75|25.83|25.75|25.8|25.72|1
1643214830000|2022-01-26 16:33:50|25.81|25.73|25.83|25.75|25.83|25.75|25.81|25.73|8
1643214840000|2022-01-26 16:34:00|25.88|25.8|25.88|25.8|25.88|25.8|25.88|25.8|141
1643214850000|2022-01-26 16:34:10|25.89|25.81|25.88|25.8|25.91|25.83|25.88|25.8|67
1643214860000|2022-01-26 16:34:20|25.85|25.77|25.85|25.77|25.88|25.8|25.83|25.75|23
1643214870000|2022-01-26 16:34:30|25.87|25.79|25.83|25.75|25.88|25.8|25.83|25.75|4
1643214880000|2022-01-26 16:34:40|25.84|25.76|25.83|25.75|25.84|25.76|25.83|25.75|2
1643214890000|2022-01-26 16:34:50|||||||||2
1643214900000|2022-01-26 16:35:00|25.84|25.76|25.83|25.75|25.84|25.76|25.8|25.72|8
1643214910000|2022-01-26 16:35:10|||||||||1
1643214920000|2022-01-26 16:35:20|25.84|25.76|25.83|25.75|25.84|25.76|25.83|25.75|1
1643214930000|2022-01-26 16:35:30|25.82|25.74|25.89|25.81|25.91|25.83|25.82|25.74|6
1643214940000|2022-01-26 16:35:40|25.91|25.83|25.86|25.78|25.91|25.83|25.84|25.76|4
1643214950000|2022-01-26 16:35:50|25.87|25.79|25.83|25.75|25.87|25.79|25.83|25.75|192
1643214960000|2022-01-26 16:36:00|25.81|25.73|25.79|25.71|25.83|25.75|25.78|25.7|6
1643214970000|2022-01-26 16:36:10|25.78|25.7|25.83|25.75|25.83|25.75|25.78|25.7|2
1643214980000|2022-01-26 16:36:20|25.85|25.77|25.88|25.8|25.88|25.8|25.83|25.75|5
1643214990000|2022-01-26 16:36:30|25.89|25.81|25.88|25.8|25.89|25.81|25.87|25.79|5
1643215000000|2022-01-26 16:36:40|25.87|25.79|25.88|25.8|25.89|25.81|25.87|25.79|2
1643215010000|2022-01-26 16:36:50|25.87|25.79|25.87|25.79|25.87|25.79|25.87|25.79|26
1643215020000|2022-01-26 16:37:00|25.85|25.77|25.78|25.7|25.85|25.77|25.78|25.7|3
1643215030000|2022-01-26 16:37:10|25.79|25.71|25.83|25.75|25.83|25.75|25.79|25.71|2
1643215040000|2022-01-26 16:37:20|25.82|25.74|25.83|25.75|25.84|25.76|25.82|25.74|3
1643215050000|2022-01-26 16:37:30|25.84|25.76|25.86|25.78|25.86|25.78|25.83|25.75|0
1643215060000|2022-01-26 16:37:40|25.84|25.76|25.86|25.78|25.86|25.78|25.83|25.75|3
1643215070000|2022-01-26 16:37:50|25.84|25.76|25.83|25.75|25.84|25.76|25.8|25.72|1
1643215080000|2022-01-26 16:38:00|25.82|25.74|25.82|25.74|25.83|25.75|25.82|25.74|1
1643215090000|2022-01-26 16:38:10|25.83|25.75|25.83|25.75|25.83|25.75|25.82|25.74|1
1643215100000|2022-01-26 16:38:20|25.82|25.74|25.82|25.74|25.86|25.78|25.82|25.74|2
1643215110000|2022-01-26 16:38:30|25.83|25.75|25.86|25.78|25.86|25.78|25.83|25.75|2
1643215120000|2022-01-26 16:38:40|25.84|25.76|25.84|25.76|25.86|25.78|25.83|25.75|2
1643215130000|2022-01-26 16:38:50|25.83|25.75|25.86|25.78|25.86|25.78|25.83|25.75|1
1643215140000|2022-01-26 16:39:00|25.84|25.76|25.84|25.76|25.86|25.78|25.82|25.74|2
1643215150000|2022-01-26 16:39:10|25.82|25.74|25.83|25.75|25.86|25.78|25.82|25.74|1
1643215160000|2022-01-26 16:39:20|25.82|25.74|25.82|25.74|25.83|25.75|25.8|25.72|2
1643215170000|2022-01-26 16:39:30|25.78|25.7|25.82|25.74|25.82|25.74|25.78|25.7|11
1643215180000|2022-01-26 16:39:40|25.8|25.72|25.82|25.74|25.82|25.74|25.79|25.71|9
1643215190000|2022-01-26 16:39:50|25.8|25.72|25.78|25.7|25.8|25.72|25.78|25.7|3
1643215200000|2022-01-26 16:40:00|25.77|25.69|25.78|25.7|25.78|25.7|25.77|25.69|5
1643215210000|2022-01-26 16:40:10|25.77|25.69|25.78|25.7|25.78|25.7|25.77|25.69|1
1643215220000|2022-01-26 16:40:20|25.77|25.69|25.78|25.7|25.78|25.7|25.77|25.69|1
1643215230000|2022-01-26 16:40:30|25.77|25.69|25.71|25.63|25.78|25.7|25.71|25.63|4
1643215240000|2022-01-26 16:40:40|25.69|25.61|25.73|25.65|25.73|25.65|25.68|25.6|6
1643215250000|2022-01-26 16:40:50|||||||||2
1643215260000|2022-01-26 16:41:00|25.72|25.64|25.72|25.64|25.73|25.65|25.72|25.64|2
1643215270000|2022-01-26 16:41:10|25.68|25.6|25.68|25.6|25.71|25.63|25.68|25.6|4
1643215280000|2022-01-26 16:41:20|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|1
1643215290000|2022-01-26 16:41:30|25.68|25.6|25.64|25.56|25.68|25.6|25.64|25.56|17
1643215300000|2022-01-26 16:41:40|25.66|25.58|25.68|25.6|25.68|25.6|25.66|25.58|1
1643215310000|2022-01-26 16:41:50|25.66|25.58|25.68|25.6|25.68|25.6|25.66|25.58|3
1643215320000|2022-01-26 16:42:00|||||||||1
1643215340000|2022-01-26 16:42:20|25.64|25.56|25.64|25.56|25.64|25.56|25.64|25.56|1
1643215350000|2022-01-26 16:42:30|25.68|25.6|25.68|25.6|25.68|25.6|25.64|25.56|12
1643215360000|2022-01-26 16:42:40|25.66|25.58|25.68|25.6|25.68|25.6|25.66|25.58|0
1643215370000|2022-01-26 16:42:50|25.66|25.58|25.63|25.55|25.66|25.58|25.63|25.55|1
1643215380000|2022-01-26 16:43:00|25.64|25.56|25.64|25.56|25.64|25.56|25.64|25.56|0
1643215390000|2022-01-26 16:43:10|25.63|25.55|25.64|25.56|25.64|25.56|25.63|25.55|0
1643215470000|2022-01-26 16:44:30|||||||||3
1643215490000|2022-01-26 16:44:50|25.65|25.57|25.65|25.57|25.67|25.59|25.64|25.56|0
1643215500000|2022-01-26 16:45:00|25.64|25.56|25.62|25.54|25.64|25.56|25.61|25.53|1
1643215510000|2022-01-26 16:45:10|25.61|25.53|25.62|25.54|25.64|25.56|25.61|25.53|1
1643215520000|2022-01-26 16:45:20|25.64|25.56|25.67|25.59|25.67|25.59|25.64|25.56|0
1643215530000|2022-01-26 16:45:30|25.69|25.61|25.69|25.61|25.69|25.61|25.67|25.59|0
1643215540000|2022-01-26 16:45:40|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|2
1643215550000|2022-01-26 16:45:50|25.69|25.61|25.69|25.61|25.69|25.61|25.69|25.61|0
1643215560000|2022-01-26 16:46:00|25.72|25.64|25.7|25.62|25.74|25.66|25.69|25.61|1
1643215570000|2022-01-26 16:46:10|25.69|25.61|25.69|25.61|25.72|25.64|25.69|25.61|0
1643215580000|2022-01-26 16:46:20|25.67|25.59|25.69|25.61|25.69|25.61|25.67|25.59|0
1643215590000|2022-01-26 16:46:30|25.67|25.59|25.69|25.61|25.69|25.61|25.64|25.56|1
1643215600000|2022-01-26 16:46:40|25.67|25.59|25.7|25.62|25.7|25.62|25.66|25.58|0
1643215610000|2022-01-26 16:46:50|25.72|25.64|25.72|25.64|25.74|25.66|25.72|25.64|1
1643215620000|2022-01-26 16:47:00|25.74|25.66|25.71|25.63|25.74|25.66|25.7|25.62|1
1643215630000|2022-01-26 16:47:10|25.7|25.62|25.7|25.62|25.72|25.64|25.7|25.62|0
1643215640000|2022-01-26 16:47:20|25.72|25.64|25.72|25.64|25.72|25.64|25.7|25.62|1
1643215650000|2022-01-26 16:47:30|25.74|25.66|25.74|25.66|25.74|25.66|25.74|25.66|0
1643215670000|2022-01-26 16:47:50|25.72|25.64|25.71|25.63|25.72|25.64|25.69|25.61|2
1643215680000|2022-01-26 16:48:00|25.7|25.62|25.7|25.62|25.7|25.62|25.7|25.62|0
1643215700000|2022-01-26 16:48:20|25.68|25.6|25.7|25.62|25.7|25.62|25.68|25.6|0
1643215720000|2022-01-26 16:48:40|25.66|25.58|25.67|25.59|25.67|25.59|25.66|25.58|5
1643215730000|2022-01-26 16:48:50|25.66|25.58|25.66|25.58|25.67|25.59|25.66|25.58|0
1643215740000|2022-01-26 16:49:00|25.67|25.59|25.7|25.62|25.7|25.62|25.67|25.59|0
1643215750000|2022-01-26 16:49:10|25.68|25.6|25.7|25.62|25.7|25.62|25.68|25.6|0
1643215760000|2022-01-26 16:49:20|25.68|25.6|25.74|25.66|25.75|25.67|25.68|25.6|0
1643215770000|2022-01-26 16:49:30|25.75|25.67|25.74|25.66|25.77|25.69|25.74|25.66|1
1643215780000|2022-01-26 16:49:40|25.75|25.67|25.75|25.67|25.77|25.69|25.75|25.67|2
1643215790000|2022-01-26 16:49:50|25.77|25.69|25.75|25.67|25.77|25.69|25.75|25.67|0
1643215800000|2022-01-26 16:50:00|25.74|25.66|25.79|25.71|25.79|25.71|25.74|25.66|0
1643215810000|2022-01-26 16:50:10|25.81|25.73|25.79|25.71|25.84|25.76|25.79|25.71|5
1643215820000|2022-01-26 16:50:20|25.83|25.75|25.74|25.66|25.83|25.75|25.74|25.66|1
1643215830000|2022-01-26 16:50:30|25.77|25.69|25.74|25.66|25.77|25.69|25.74|25.66|1
1643215840000|2022-01-26 16:50:40|25.77|25.69|25.75|25.67|25.77|25.69|25.74|25.66|1
1643215850000|2022-01-26 16:50:50|25.74|25.66|25.77|25.69|25.77|25.69|25.74|25.66|0
1643215860000|2022-01-26 16:51:00|25.75|25.67|25.83|25.75|25.83|25.75|25.74|25.66|2
1643215870000|2022-01-26 16:51:10|25.81|25.73|25.83|25.75|25.84|25.76|25.81|25.73|2
1643215880000|2022-01-26 16:51:20|25.81|25.73|25.78|25.7|25.81|25.73|25.78|25.7|5
1643215890000|2022-01-26 16:51:30|25.79|25.71|25.78|25.7|25.79|25.71|25.78|25.7|0
1643215900000|2022-01-26 16:51:40|25.79|25.71|25.79|25.71|25.79|25.71|25.78|25.7|0
1643215910000|2022-01-26 16:51:50|25.81|25.73|25.79|25.71|25.83|25.75|25.79|25.71|1
1643215920000|2022-01-26 16:52:00|25.78|25.7|25.81|25.73|25.81|25.73|25.78|25.7|0
1643215930000|2022-01-26 16:52:10|25.83|25.75|25.81|25.73|25.83|25.75|25.81|25.73|0
1643215940000|2022-01-26 16:52:20|25.83|25.75|25.78|25.7|25.83|25.75|25.78|25.7|0
1643215950000|2022-01-26 16:52:30|25.77|25.69|25.74|25.66|25.77|25.69|25.74|25.66|0
1643215960000|2022-01-26 16:52:40|25.76|25.68|25.74|25.66|25.77|25.69|25.74|25.66|0
1643215970000|2022-01-26 16:52:50|25.76|25.68|25.77|25.69|25.78|25.7|25.76|25.68|3
1643215980000|2022-01-26 16:53:00|25.75|25.67|25.73|25.65|25.75|25.67|25.73|25.65|1
1643215990000|2022-01-26 16:53:10|25.72|25.64|25.72|25.64|25.72|25.64|25.69|25.61|1
1643216000000|2022-01-26 16:53:20|25.69|25.61|25.69|25.61|25.73|25.65|25.69|25.61|2
1643216020000|2022-01-26 16:53:40|25.67|25.59|25.67|25.59|25.69|25.61|25.65|25.57|1
1643216040000|2022-01-26 16:54:00|25.65|25.57|25.62|25.54|25.65|25.57|25.61|25.53|10
1643216050000|2022-01-26 16:54:10|25.61|25.53|25.6|25.52|25.61|25.53|25.59|25.51|0
1643216060000|2022-01-26 16:54:20|25.61|25.53|25.6|25.52|25.61|25.53|25.6|25.52|0
1643216070000|2022-01-26 16:54:30|25.61|25.53|25.6|25.52|25.61|25.53|25.6|25.52|0
1643216080000|2022-01-26 16:54:40|25.61|25.53|25.64|25.56|25.64|25.56|25.61|25.53|4
1643216090000|2022-01-26 16:54:50|25.62|25.54|25.64|25.56|25.64|25.56|25.62|25.54|1
1643216100000|2022-01-26 16:55:00|25.62|25.54|25.62|25.54|25.64|25.56|25.62|25.54|2
1643216110000|2022-01-26 16:55:10|25.64|25.56|25.62|25.54|25.64|25.56|25.62|25.54|1
1643216120000|2022-01-26 16:55:20|25.64|25.56|25.64|25.56|25.64|25.56|25.63|25.55|1
1643216130000|2022-01-26 16:55:30|25.6|25.52|25.62|25.54|25.63|25.55|25.59|25.51|15
1643216140000|2022-01-26 16:55:40|25.63|25.55|25.62|25.54|25.63|25.55|25.62|25.54|1
1643216150000|2022-01-26 16:55:50|25.63|25.55|25.62|25.54|25.63|25.55|25.62|25.54|0
1643216160000|2022-01-26 16:56:00|25.63|25.55|25.62|25.54|25.64|25.56|25.62|25.54|1
1643216170000|2022-01-26 16:56:10|25.63|25.55|25.64|25.56|25.64|25.56|25.62|25.54|0
1643216180000|2022-01-26 16:56:20|25.63|25.55|25.68|25.6|25.71|25.63|25.63|25.55|12
1643216190000|2022-01-26 16:56:30|25.66|25.58|25.68|25.6|25.68|25.6|25.66|25.58|0
1643216200000|2022-01-26 16:56:40|25.67|25.59|25.68|25.6|25.68|25.6|25.66|25.58|0
1643216210000|2022-01-26 16:56:50|25.66|25.58|25.64|25.56|25.66|25.58|25.64|25.56|1
1643216220000|2022-01-26 16:57:00|25.63|25.55|25.64|25.56|25.64|25.56|25.63|25.55|0
1643216230000|2022-01-26 16:57:10|25.63|25.55|25.63|25.55|25.64|25.56|25.63|25.55|0
1643216240000|2022-01-26 16:57:20|25.64|25.56|25.64|25.56|25.64|25.56|25.63|25.55|0
1643216250000|2022-01-26 16:57:30|25.66|25.58|25.68|25.6|25.7|25.62|25.66|25.58|1
1643216260000|2022-01-26 16:57:40|25.66|25.58|25.66|25.58|25.68|25.6|25.66|25.58|1
1643216270000|2022-01-26 16:57:50|25.68|25.6|25.66|25.58|25.68|25.6|25.66|25.58|0
1643216280000|2022-01-26 16:58:00|25.68|25.6|25.62|25.54|25.68|25.6|25.62|25.54|1
1643216290000|2022-01-26 16:58:10|25.63|25.55|25.62|25.54|25.63|25.55|25.6|25.52|1
1643216300000|2022-01-26 16:58:20|25.63|25.55|25.55|25.47|25.63|25.55|25.55|25.47|2
1643216310000|2022-01-26 16:58:30|||||||||1
1643216320000|2022-01-26 16:58:40|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|0
1643216330000|2022-01-26 16:58:50|25.55|25.47|25.55|25.47|25.55|25.47|25.53|25.45|0
1643216340000|2022-01-26 16:59:00|25.56|25.48|25.55|25.47|25.59|25.51|25.55|25.47|5
1643216350000|2022-01-26 16:59:10|25.54|25.46|25.54|25.46|25.54|25.46|25.52|25.44|2
1643216360000|2022-01-26 16:59:20|25.55|25.47|25.59|25.51|25.59|25.51|25.55|25.47|2
1643216370000|2022-01-26 16:59:30|25.61|25.53|25.59|25.51|25.61|25.53|25.59|25.51|0
1643216380000|2022-01-26 16:59:40|25.61|25.53|25.59|25.51|25.62|25.54|25.59|25.51|0
1643216390000|2022-01-26 16:59:50|25.61|25.53|25.62|25.54|25.62|25.54|25.61|25.53|1
1643216400000|2022-01-26 17:00:00|25.59|25.51|25.59|25.51|25.63|25.55|25.57|25.49|1
1643216410000|2022-01-26 17:00:10|25.61|25.53|25.61|25.53|25.63|25.55|25.61|25.53|0
1643216420000|2022-01-26 17:00:20|25.59|25.51|25.59|25.51|25.61|25.53|25.59|25.51|0
1643216430000|2022-01-26 17:00:30|25.57|25.49|25.55|25.47|25.57|25.49|25.55|25.47|0
1643216440000|2022-01-26 17:00:40|25.57|25.49|25.55|25.47|25.57|25.49|25.55|25.47|0
1643216460000|2022-01-26 17:01:00|25.53|25.45|25.51|25.43|25.55|25.47|25.51|25.43|0
1643216470000|2022-01-26 17:01:10|25.52|25.44|25.55|25.47|25.55|25.47|25.51|25.43|0
1643216480000|2022-01-26 17:01:20|25.54|25.46|25.55|25.47|25.55|25.47|25.54|25.46|0
1643216490000|2022-01-26 17:01:30|25.54|25.46|25.55|25.47|25.55|25.47|25.54|25.46|0
1643216500000|2022-01-26 17:01:40|25.57|25.49|25.59|25.51|25.59|25.51|25.57|25.49|0
1643216510000|2022-01-26 17:01:50|25.58|25.5|25.59|25.51|25.59|25.51|25.58|25.5|0
1643216530000|2022-01-26 17:02:10|25.61|25.53|25.6|25.52|25.62|25.54|25.59|25.51|0
1643216540000|2022-01-26 17:02:20|25.59|25.51|25.6|25.52|25.6|25.52|25.59|25.51|0
1643216550000|2022-01-26 17:02:30|25.59|25.51|25.59|25.51|25.6|25.52|25.59|25.51|0
1643216570000|2022-01-26 17:02:50|25.62|25.54|25.63|25.55|25.63|25.55|25.6|25.52|1
1643216580000|2022-01-26 17:03:00|25.62|25.54|25.59|25.51|25.62|25.54|25.59|25.51|0
1643216590000|2022-01-26 17:03:10|25.62|25.54|25.64|25.56|25.64|25.56|25.59|25.51|1
1643216600000|2022-01-26 17:03:20|25.62|25.54|25.63|25.55|25.63|25.55|25.62|25.54|0
1643216610000|2022-01-26 17:03:30|25.64|25.56|25.63|25.55|25.64|25.56|25.63|25.55|0
1643216620000|2022-01-26 17:03:40|25.64|25.56|25.66|25.58|25.66|25.58|25.63|25.55|1
1643216630000|2022-01-26 17:03:50|25.68|25.6|25.68|25.6|25.7|25.62|25.66|25.58|17
1643216640000|2022-01-26 17:04:00|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|0
1643216650000|2022-01-26 17:04:10|25.64|25.56|25.63|25.55|25.66|25.58|25.63|25.55|0
1643216660000|2022-01-26 17:04:20|25.61|25.53|25.61|25.53|25.61|25.53|25.59|25.51|0
1643216670000|2022-01-26 17:04:30|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|0
1643216700000|2022-01-26 17:05:00|25.61|25.53|25.58|25.5|25.61|25.53|25.58|25.5|0
1643216720000|2022-01-26 17:05:20|25.61|25.53|25.58|25.5|25.61|25.53|25.58|25.5|3
1643216740000|2022-01-26 17:05:40|25.6|25.52|25.63|25.55|25.63|25.55|25.59|25.51|0
1643216750000|2022-01-26 17:05:50|25.61|25.53|25.58|25.5|25.61|25.53|25.58|25.5|3
1643216760000|2022-01-26 17:06:00|25.6|25.52|25.63|25.55|25.63|25.55|25.6|25.52|0
1643216770000|2022-01-26 17:06:10|25.61|25.53|25.58|25.5|25.63|25.55|25.58|25.5|0
1643216790000|2022-01-26 17:06:30|25.6|25.52|25.61|25.53|25.62|25.54|25.6|25.52|0
1643216800000|2022-01-26 17:06:40|25.6|25.52|25.63|25.55|25.63|25.55|25.6|25.52|0
1643216810000|2022-01-26 17:06:50|25.62|25.54|25.6|25.52|25.62|25.54|25.6|25.52|0
1643216820000|2022-01-26 17:07:00|25.58|25.5|25.57|25.49|25.58|25.5|25.55|25.47|0
1643216830000|2022-01-26 17:07:10|25.58|25.5|25.58|25.5|25.62|25.54|25.57|25.49|1
1643216850000|2022-01-26 17:07:30|25.56|25.48|25.58|25.5|25.58|25.5|25.56|25.48|0
1643216860000|2022-01-26 17:07:40|25.6|25.52|25.58|25.5|25.6|25.52|25.58|25.5|0
1643216880000|2022-01-26 17:08:00|25.56|25.48|25.55|25.47|25.58|25.5|25.55|25.47|0
1643216890000|2022-01-26 17:08:10|25.57|25.49|25.58|25.5|25.58|25.5|25.57|25.49|0
1643216910000|2022-01-26 17:08:30|25.56|25.48|25.56|25.48|25.58|25.5|25.55|25.47|0
1643216920000|2022-01-26 17:08:40|25.58|25.5|25.58|25.5|25.58|25.5|25.56|25.48|0
1643216930000|2022-01-26 17:08:50|25.56|25.48|25.58|25.5|25.58|25.5|25.56|25.48|0
1643216940000|2022-01-26 17:09:00|25.62|25.54|25.56|25.48|25.62|25.54|25.56|25.48|0
1643216950000|2022-01-26 17:09:10|25.54|25.46|25.53|25.45|25.54|25.46|25.53|25.45|0
1643216960000|2022-01-26 17:09:20|25.54|25.46|25.54|25.46|25.54|25.46|25.53|25.45|0
1643216970000|2022-01-26 17:09:30|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|0
1643217000000|2022-01-26 17:10:00|||||||||1
1643217010000|2022-01-26 17:10:10|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|0
1643217020000|2022-01-26 17:10:20|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|0
1643217040000|2022-01-26 17:10:40|25.51|25.43|25.51|25.43|25.53|25.45|25.51|25.43|0
1643217050000|2022-01-26 17:10:50|25.53|25.45|25.53|25.45|25.57|25.49|25.53|25.45|51
1643217060000|2022-01-26 17:11:00|25.57|25.49|25.57|25.49|25.58|25.5|25.55|25.47|1
1643217070000|2022-01-26 17:11:10|25.58|25.5|25.53|25.45|25.58|25.5|25.53|25.45|1
1643217080000|2022-01-26 17:11:20|25.52|25.44|25.53|25.45|25.53|25.45|25.51|25.43|0
1643217090000|2022-01-26 17:11:30|25.51|25.43|25.53|25.45|25.53|25.45|25.51|25.43|1
1643217100000|2022-01-26 17:11:40|25.51|25.43|25.49|25.41|25.51|25.43|25.49|25.41|0
1643217110000|2022-01-26 17:11:50|25.48|25.4|25.48|25.4|25.48|25.4|25.46|25.38|14
1643217120000|2022-01-26 17:12:00|25.46|25.38|25.48|25.4|25.48|25.4|25.46|25.38|11
1643217130000|2022-01-26 17:12:10|25.46|25.38|25.43|25.35|25.46|25.38|25.43|25.35|2
1643217140000|2022-01-26 17:12:20|25.41|25.33|25.41|25.33|25.43|25.35|25.39|25.31|9
1643217150000|2022-01-26 17:12:30|25.43|25.35|25.41|25.33|25.43|25.35|25.41|25.33|3
1643217160000|2022-01-26 17:12:40|25.43|25.35|25.41|25.33|25.43|25.35|25.39|25.31|1
1643217170000|2022-01-26 17:12:50|25.39|25.31|25.41|25.33|25.41|25.33|25.39|25.31|2
1643217180000|2022-01-26 17:13:00|25.43|25.35|25.41|25.33|25.43|25.35|25.41|25.33|0
1643217190000|2022-01-26 17:13:10|25.39|25.31|25.38|25.3|25.39|25.31|25.38|25.3|0
1643217200000|2022-01-26 17:13:20|25.39|25.31|25.38|25.3|25.39|25.31|25.38|25.3|2
1643217210000|2022-01-26 17:13:30|25.36|25.28|25.36|25.28|25.36|25.28|25.34|25.26|3
1643217220000|2022-01-26 17:13:40|25.38|25.3|25.36|25.28|25.38|25.3|25.34|25.26|18
1643217230000|2022-01-26 17:13:50|25.34|25.26|25.34|25.26|25.36|25.28|25.34|25.26|35
1643217240000|2022-01-26 17:14:00|25.36|25.28|25.38|25.3|25.38|25.3|25.36|25.28|4
1643217250000|2022-01-26 17:14:10|25.41|25.33|25.41|25.33|25.43|25.35|25.41|25.33|3
1643217260000|2022-01-26 17:14:20|25.4|25.32|25.41|25.33|25.41|25.33|25.4|25.32|0
1643217270000|2022-01-26 17:14:30|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|2
1643217280000|2022-01-26 17:14:40|25.41|25.33|25.4|25.32|25.41|25.33|25.4|25.32|0
1643217290000|2022-01-26 17:14:50|25.43|25.35|25.41|25.33|25.43|25.35|25.41|25.33|0
1643217300000|2022-01-26 17:15:00|25.43|25.35|25.43|25.35|25.43|25.35|25.41|25.33|0
1643217310000|2022-01-26 17:15:10|25.46|25.38|25.44|25.36|25.48|25.4|25.44|25.36|1
1643217320000|2022-01-26 17:15:20|25.43|25.35|25.42|25.34|25.44|25.36|25.42|25.34|0
1643217330000|2022-01-26 17:15:30|25.43|25.35|25.42|25.34|25.44|25.36|25.42|25.34|0
1643217340000|2022-01-26 17:15:40|25.4|25.32|25.42|25.34|25.42|25.34|25.4|25.32|0
1643217360000|2022-01-26 17:16:00|25.4|25.32|25.42|25.34|25.42|25.34|25.4|25.32|0
1643217370000|2022-01-26 17:16:10|25.43|25.35|25.43|25.35|25.44|25.36|25.43|25.35|3
1643217380000|2022-01-26 17:16:20|25.4|25.32|25.36|25.28|25.41|25.33|25.36|25.28|0
1643217420000|2022-01-26 17:17:00|25.35|25.27|25.33|25.25|25.35|25.27|25.33|25.25|0
1643217430000|2022-01-26 17:17:10|25.32|25.24|25.33|25.25|25.33|25.25|25.32|25.24|0
1643217440000|2022-01-26 17:17:20|25.35|25.27|25.33|25.25|25.35|25.27|25.33|25.25|0
1643217450000|2022-01-26 17:17:30|25.35|25.27|25.36|25.28|25.36|25.28|25.33|25.25|0
1643217460000|2022-01-26 17:17:40|25.37|25.29|25.36|25.28|25.37|25.29|25.36|25.28|0
1643217470000|2022-01-26 17:17:50|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|0
1643217480000|2022-01-26 17:18:00|25.36|25.28|25.41|25.33|25.41|25.33|25.36|25.28|1
1643217490000|2022-01-26 17:18:10|25.4|25.32|25.4|25.32|25.4|25.32|25.37|25.29|2
1643217500000|2022-01-26 17:18:20|25.41|25.33|25.38|25.3|25.41|25.33|25.37|25.29|0
1643217510000|2022-01-26 17:18:30|25.37|25.29|25.41|25.33|25.41|25.33|25.37|25.29|0
1643217520000|2022-01-26 17:18:40|25.4|25.32|25.41|25.33|25.41|25.33|25.4|25.32|0
1643217530000|2022-01-26 17:18:50|25.37|25.29|25.41|25.33|25.41|25.33|25.37|25.29|1
1643217540000|2022-01-26 17:19:00|25.4|25.32|25.41|25.33|25.41|25.33|25.4|25.32|0
1643217550000|2022-01-26 17:19:10|25.43|25.35|25.43|25.35|25.43|25.35|25.41|25.33|0
1643217560000|2022-01-26 17:19:20|25.41|25.33|25.43|25.35|25.43|25.35|25.41|25.33|0
1643217570000|2022-01-26 17:19:30|25.41|25.33|25.43|25.35|25.43|25.35|25.41|25.33|0
1643217580000|2022-01-26 17:19:40|25.41|25.33|25.39|25.31|25.41|25.33|25.39|25.31|50
1643217590000|2022-01-26 17:19:50|25.4|25.32|25.44|25.36|25.44|25.36|25.39|25.31|0
1643217600000|2022-01-26 17:20:00|25.43|25.35|25.4|25.32|25.44|25.36|25.39|25.31|0
1643217610000|2022-01-26 17:20:10|25.39|25.31|25.39|25.31|25.4|25.32|25.39|25.31|4
1643217620000|2022-01-26 17:20:20|25.38|25.3|25.34|25.26|25.38|25.3|25.34|25.26|1
1643217630000|2022-01-26 17:20:30|25.35|25.27|25.33|25.25|25.35|25.27|25.33|25.25|70
1643217640000|2022-01-26 17:20:40|25.3|25.22|25.3|25.22|25.32|25.24|25.3|25.22|0
1643217650000|2022-01-26 17:20:50|25.32|25.24|25.33|25.25|25.33|25.25|25.3|25.22|0
1643217680000|2022-01-26 17:21:20|25.28|25.2|25.28|25.2|25.32|25.24|25.28|25.2|73
1643217690000|2022-01-26 17:21:30|25.29|25.21|25.3|25.22|25.32|25.24|25.28|25.2|19
1643217700000|2022-01-26 17:21:40|25.28|25.2|25.33|25.25|25.33|25.25|25.28|25.2|9
1643217710000|2022-01-26 17:21:50|25.32|25.24|25.32|25.24|25.32|25.24|25.3|25.22|6
1643217720000|2022-01-26 17:22:00|25.33|25.25|25.35|25.27|25.37|25.29|25.33|25.25|10
1643217730000|2022-01-26 17:22:10|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|0
1643217740000|2022-01-26 17:22:20|25.38|25.3|25.39|25.31|25.41|25.33|25.37|25.29|1
1643217750000|2022-01-26 17:22:30|25.38|25.3|25.38|25.3|25.38|25.3|25.37|25.29|0
1643217760000|2022-01-26 17:22:40|25.37|25.29|25.39|25.31|25.39|25.31|25.37|25.29|0
1643217770000|2022-01-26 17:22:50|25.38|25.3|25.37|25.29|25.39|25.31|25.37|25.29|0
1643217780000|2022-01-26 17:23:00|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|0
1643217790000|2022-01-26 17:23:10|25.39|25.31|25.39|25.31|25.39|25.31|25.38|25.3|0
1643217800000|2022-01-26 17:23:20|25.41|25.33|25.39|25.31|25.41|25.33|25.39|25.31|0
1643217810000|2022-01-26 17:23:30|25.41|25.33|25.41|25.33|25.41|25.33|25.39|25.31|0
1643217820000|2022-01-26 17:23:40|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|0
1643217830000|2022-01-26 17:23:50|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|0
1643217840000|2022-01-26 17:24:00|25.39|25.31|25.41|25.33|25.41|25.33|25.39|25.31|0
1643217850000|2022-01-26 17:24:10|25.39|25.31|25.41|25.33|25.41|25.33|25.39|25.31|0
1643217860000|2022-01-26 17:24:20|25.43|25.35|25.46|25.38|25.46|25.38|25.43|25.35|0
1643217870000|2022-01-26 17:24:30|25.47|25.39|25.47|25.39|25.49|25.41|25.47|25.39|0
1643217890000|2022-01-26 17:24:50|25.46|25.38|25.46|25.38|25.47|25.39|25.46|25.38|0
1643217900000|2022-01-26 17:25:00|25.44|25.36|25.42|25.34|25.44|25.36|25.41|25.33|1
1643217910000|2022-01-26 17:25:10|25.44|25.36|25.46|25.38|25.46|25.38|25.44|25.36|0
1643217920000|2022-01-26 17:25:20|25.47|25.39|25.47|25.39|25.47|25.39|25.46|25.38|0
1643217930000|2022-01-26 17:25:30|25.49|25.41|25.49|25.41|25.49|25.41|25.49|25.41|0
1643217940000|2022-01-26 17:25:40|25.46|25.38|25.49|25.41|25.49|25.41|25.46|25.38|0
1643217950000|2022-01-26 17:25:50|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1643217960000|2022-01-26 17:26:00|25.49|25.41|25.47|25.39|25.49|25.41|25.46|25.38|1
1643217970000|2022-01-26 17:26:10|25.46|25.38|25.46|25.38|25.46|25.38|25.42|25.34|0
1643217980000|2022-01-26 17:26:20|25.44|25.36|25.44|25.36|25.44|25.36|25.42|25.34|0
1643217990000|2022-01-26 17:26:30|25.42|25.34|25.42|25.34|25.44|25.36|25.42|25.34|0
1643218000000|2022-01-26 17:26:40|25.44|25.36|25.42|25.34|25.44|25.36|25.42|25.34|0
1643218010000|2022-01-26 17:26:50|25.44|25.36|25.42|25.34|25.44|25.36|25.42|25.34|0
1643218020000|2022-01-26 17:27:00|25.39|25.31|25.39|25.31|25.39|25.31|25.38|25.3|0
1643218030000|2022-01-26 17:27:10|25.38|25.3|25.39|25.31|25.39|25.31|25.38|25.3|0
1643218040000|2022-01-26 17:27:20|25.38|25.3|25.39|25.31|25.39|25.31|25.38|25.3|0
1643218050000|2022-01-26 17:27:30|25.38|25.3|25.39|25.31|25.39|25.31|25.38|25.3|0
1643218060000|2022-01-26 17:27:40|25.38|25.3|25.38|25.3|25.39|25.31|25.38|25.3|0
1643218070000|2022-01-26 17:27:50|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|0
1643218090000|2022-01-26 17:28:10|25.36|25.28|25.37|25.29|25.37|25.29|25.36|25.28|0
1643218100000|2022-01-26 17:28:20|25.36|25.28|25.37|25.29|25.37|25.29|25.36|25.28|0
1643218110000|2022-01-26 17:28:30|25.39|25.31|25.37|25.29|25.39|25.31|25.37|25.29|0
1643218120000|2022-01-26 17:28:40|25.39|25.31|25.37|25.29|25.39|25.31|25.37|25.29|0
1643218130000|2022-01-26 17:28:50|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|0
1643218150000|2022-01-26 17:29:10|25.37|25.29|25.36|25.28|25.37|25.29|25.36|25.28|0
1643218170000|2022-01-26 17:29:30|25.33|25.25|25.32|25.24|25.33|25.25|25.32|25.24|5
1643218190000|2022-01-26 17:29:50|25.34|25.26|25.34|25.26|25.36|25.28|25.34|25.26|1
1643218200000|2022-01-26 17:30:00|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|0
1643218270000|2022-01-26 17:31:10|25.3|25.22|25.29|25.21|25.3|25.22|25.29|25.21|0
1643218280000|2022-01-26 17:31:20|25.32|25.24|25.29|25.21|25.32|25.24|25.29|25.21|0
1643218290000|2022-01-26 17:31:30|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|0
1643218300000|2022-01-26 17:31:40|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|0
1643218310000|2022-01-26 17:31:50|25.32|25.24|25.32|25.24|25.33|25.25|25.32|25.24|0
1643218320000|2022-01-26 17:32:00|25.34|25.26|25.37|25.29|25.37|25.29|25.34|25.26|1
1643218330000|2022-01-26 17:32:10|25.39|25.31|25.41|25.33|25.41|25.33|25.39|25.31|0
1643218340000|2022-01-26 17:32:20|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|0
1643218350000|2022-01-26 17:32:30|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|0
1643218360000|2022-01-26 17:32:40|25.39|25.31|25.41|25.33|25.41|25.33|25.39|25.31|0
1643218380000|2022-01-26 17:33:00|25.42|25.34|25.42|25.34|25.42|25.34|25.41|25.33|0
1643218390000|2022-01-26 17:33:10|25.41|25.33|25.41|25.33|25.41|25.33|25.39|25.31|0
1643218400000|2022-01-26 17:33:20|25.39|25.31|25.41|25.33|25.41|25.33|25.39|25.31|0
1643218410000|2022-01-26 17:33:30|25.39|25.31|25.37|25.29|25.39|25.31|25.37|25.29|1
1643218420000|2022-01-26 17:33:40|25.39|25.31|25.37|25.29|25.39|25.31|25.37|25.29|0
1643218440000|2022-01-26 17:34:00|25.39|25.31|25.37|25.29|25.39|25.31|25.37|25.29|0
1643218450000|2022-01-26 17:34:10|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|0
1643218460000|2022-01-26 17:34:20|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|10
1643218520000|2022-01-26 17:35:20|25.3|25.22|25.29|25.21|25.3|25.22|25.29|25.21|0
1643218530000|2022-01-26 17:35:30|25.3|25.22|25.32|25.24|25.32|25.24|25.3|25.22|0
1643218540000|2022-01-26 17:35:40|25.29|25.21|25.28|25.2|25.29|25.21|25.28|25.2|2
1643218550000|2022-01-26 17:35:50|25.29|25.21|25.29|25.21|25.29|25.21|25.29|25.21|2
1643218560000|2022-01-26 17:36:00|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|0
1643218580000|2022-01-26 17:36:20|25.27|25.19|25.28|25.2|25.28|25.2|25.27|25.19|0
1643218590000|2022-01-26 17:36:30|25.27|25.19|25.27|25.19|25.27|25.19|25.27|25.19|0
1643218600000|2022-01-26 17:36:40|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|0
1643218630000|2022-01-26 17:37:10|25.26|25.18|25.26|25.18|25.26|25.18|25.26|25.18|1
1643218640000|2022-01-26 17:37:20|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|0
1643218660000|2022-01-26 17:37:40|25.26|25.18|25.28|25.2|25.28|25.2|25.26|25.18|0
1643218670000|2022-01-26 17:37:50|25.27|25.19|25.26|25.18|25.27|25.19|25.26|25.18|9
1643218690000|2022-01-26 17:38:10|25.29|25.21|25.29|25.21|25.29|25.21|25.29|25.21|1
1643218700000|2022-01-26 17:38:20|25.27|25.19|25.26|25.18|25.27|25.19|25.26|25.18|20
1643218720000|2022-01-26 17:38:40|25.28|25.2|25.26|25.18|25.3|25.22|25.25|25.17|89
1643218730000|2022-01-26 17:38:50|25.25|25.17|25.26|25.18|25.26|25.18|25.25|25.17|0
1643218740000|2022-01-26 17:39:00|25.28|25.2|25.26|25.18|25.29|25.21|25.25|25.17|4
1643218750000|2022-01-26 17:39:10|25.27|25.19|25.27|25.19|25.27|25.19|25.25|25.17|1
1643218760000|2022-01-26 17:39:20|25.28|25.2|25.31|25.23|25.31|25.23|25.28|25.2|7
1643218770000|2022-01-26 17:39:30|25.32|25.24|25.33|25.25|25.33|25.25|25.28|25.2|81
1643218780000|2022-01-26 17:39:40|25.32|25.24|25.35|25.27|25.35|25.27|25.28|25.2|39
1643218790000|2022-01-26 17:39:50|25.33|25.25|25.33|25.25|25.35|25.27|25.33|25.25|6
1643218800000|2022-01-26 17:40:00|25.32|25.24|25.31|25.23|25.32|25.24|25.31|25.23|0
1643218810000|2022-01-26 17:40:10|25.3|25.22|25.28|25.2|25.3|25.22|25.27|25.19|4
1643218820000|2022-01-26 17:40:20|25.27|25.19|25.28|25.2|25.28|25.2|25.27|25.19|0
1643218830000|2022-01-26 17:40:30|25.29|25.21|25.29|25.21|25.29|25.21|25.29|25.21|21
1643218840000|2022-01-26 17:40:40|25.31|25.23|25.29|25.21|25.31|25.23|25.27|25.19|5
1643218850000|2022-01-26 17:40:50|25.31|25.23|25.29|25.21|25.31|25.23|25.28|25.2|8
1643218860000|2022-01-26 17:41:00|25.27|25.19|25.28|25.2|25.3|25.22|25.27|25.19|2
1643218870000|2022-01-26 17:41:10|25.29|25.21|25.29|25.21|25.29|25.21|25.29|25.21|42
1643218880000|2022-01-26 17:41:20|25.32|25.24|25.29|25.21|25.32|25.24|25.29|25.21|13
1643218890000|2022-01-26 17:41:30|25.28|25.2|25.3|25.22|25.31|25.23|25.27|25.19|13
1643218900000|2022-01-26 17:41:40|25.27|25.19|25.27|25.19|25.27|25.19|25.27|25.19|60
1643218910000|2022-01-26 17:41:50|25.28|25.2|25.29|25.21|25.31|25.23|25.27|25.19|25
1643218920000|2022-01-26 17:42:00|25.27|25.19|25.27|25.19|25.28|25.2|25.27|25.19|11
1643218940000|2022-01-26 17:42:20|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|18
1643218950000|2022-01-26 17:42:30|25.2|25.12|25.22|25.14|25.22|25.14|25.2|25.12|85
1643218960000|2022-01-26 17:42:40|||||||||6
1643218980000|2022-01-26 17:43:00|25.2|25.12|25.19|25.11|25.2|25.12|25.17|25.09|31
1643218990000|2022-01-26 17:43:10|25.18|25.1|25.19|25.11|25.19|25.11|25.17|25.09|17
1643219020000|2022-01-26 17:43:40|25.21|25.13|25.19|25.11|25.21|25.13|25.19|25.11|0
1643219030000|2022-01-26 17:43:50|25.17|25.09|25.17|25.09|25.19|25.11|25.17|25.09|38
1643219060000|2022-01-26 17:44:20|||||||||28
1643219070000|2022-01-26 17:44:30|||||||||10
1643219080000|2022-01-26 17:44:40|25.18|25.1|25.17|25.09|25.18|25.1|25.17|25.09|31
1643219090000|2022-01-26 17:44:50|25.18|25.1|25.17|25.09|25.18|25.1|25.17|25.09|0
1643219100000|2022-01-26 17:45:00|25.18|25.1|25.17|25.09|25.18|25.1|25.17|25.09|25
1643219120000|2022-01-26 17:45:20|25.21|25.13|25.25|25.17|25.25|25.17|25.21|25.13|45
1643219130000|2022-01-26 17:45:30|25.23|25.15|25.23|25.15|25.25|25.17|25.23|25.15|3
1643219140000|2022-01-26 17:45:40|25.22|25.14|25.25|25.17|25.27|25.19|25.22|25.14|12
1643219150000|2022-01-26 17:45:50|25.24|25.16|25.24|25.16|25.24|25.16|25.22|25.14|20
1643219160000|2022-01-26 17:46:00|25.22|25.14|25.25|25.17|25.25|25.17|25.22|25.14|0
1643219170000|2022-01-26 17:46:10|25.23|25.15|25.24|25.16|25.25|25.17|25.23|25.15|25
1643219180000|2022-01-26 17:46:20|||||||||4
1643219190000|2022-01-26 17:46:30|25.26|25.18|25.27|25.19|25.27|25.19|25.26|25.18|0
1643219200000|2022-01-26 17:46:40|25.28|25.2|25.27|25.19|25.28|25.2|25.27|25.19|0
1643219230000|2022-01-26 17:47:10|25.24|25.16|25.22|25.14|25.24|25.16|25.22|25.14|0
1643219270000|2022-01-26 17:47:50|25.19|25.11|25.17|25.09|25.19|25.11|25.17|25.09|0
1643219280000|2022-01-26 17:48:00|25.22|25.14|25.19|25.11|25.22|25.14|25.19|25.11|21
1643219290000|2022-01-26 17:48:10|25.21|25.13|25.22|25.14|25.22|25.14|25.21|25.13|0
1643219310000|2022-01-26 17:48:30|25.2|25.12|25.17|25.09|25.2|25.12|25.17|25.09|1
1643219320000|2022-01-26 17:48:40|25.18|25.1|25.2|25.12|25.2|25.12|25.18|25.1|1
1643219330000|2022-01-26 17:48:50|25.22|25.14|25.22|25.14|25.22|25.14|25.2|25.12|0
1643219350000|2022-01-26 17:49:10|25.23|25.15|25.22|25.14|25.23|25.15|25.22|25.14|21
1643219360000|2022-01-26 17:49:20|25.23|25.15|25.25|25.17|25.26|25.18|25.23|25.15|0
1643219370000|2022-01-26 17:49:30|25.23|25.15|25.23|25.15|25.25|25.17|25.23|25.15|0
1643219380000|2022-01-26 17:49:40|25.22|25.14|25.23|25.15|25.25|25.17|25.22|25.14|1
1643219390000|2022-01-26 17:49:50|25.25|25.17|25.23|25.15|25.25|25.17|25.23|25.15|0
1643219400000|2022-01-26 17:50:00|25.25|25.17|25.25|25.17|25.25|25.17|25.23|25.15|0
1643219410000|2022-01-26 17:50:10|25.26|25.18|25.31|25.23|25.31|25.23|25.26|25.18|1
1643219420000|2022-01-26 17:50:20|25.3|25.22|25.31|25.23|25.31|25.23|25.3|25.22|0
1643219430000|2022-01-26 17:50:30|25.29|25.21|25.32|25.24|25.32|25.24|25.28|25.2|0
1643219440000|2022-01-26 17:50:40|25.31|25.23|25.31|25.23|25.32|25.24|25.31|25.23|0
1643219450000|2022-01-26 17:50:50|25.32|25.24|25.33|25.25|25.33|25.25|25.32|25.24|0
1643219460000|2022-01-26 17:51:00|25.32|25.24|25.33|25.25|25.33|25.25|25.32|25.24|0
1643219470000|2022-01-26 17:51:10|25.32|25.24|25.31|25.23|25.32|25.24|25.31|25.23|0
1643219480000|2022-01-26 17:51:20|25.32|25.24|25.32|25.24|25.32|25.24|25.31|25.23|0
1643219490000|2022-01-26 17:51:30|25.31|25.23|25.31|25.23|25.32|25.24|25.31|25.23|0
1643219500000|2022-01-26 17:51:40|25.32|25.24|25.33|25.25|25.33|25.25|25.32|25.24|0
1643219510000|2022-01-26 17:51:50|25.35|25.27|25.35|25.27|25.36|25.28|25.35|25.27|0
1643219520000|2022-01-26 17:52:00|25.33|25.25|25.33|25.25|25.35|25.27|25.33|25.25|0
1643219530000|2022-01-26 17:52:10|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|0
1643219590000|2022-01-26 17:53:10|25.31|25.23|25.31|25.23|25.33|25.25|25.31|25.23|4
1643219600000|2022-01-26 17:53:20|25.29|25.21|25.31|25.23|25.31|25.23|25.29|25.21|2
1643219610000|2022-01-26 17:53:30|25.32|25.24|25.31|25.23|25.32|25.24|25.31|25.23|0
1643219640000|2022-01-26 17:54:00|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|0
1643219670000|2022-01-26 17:54:30|25.31|25.23|25.34|25.26|25.34|25.26|25.31|25.23|46
1643219680000|2022-01-26 17:54:40|25.35|25.27|25.32|25.24|25.35|25.27|25.32|25.24|0
1643219690000|2022-01-26 17:54:50|25.33|25.25|25.32|25.24|25.34|25.26|25.32|25.24|50
1643219700000|2022-01-26 17:55:00|25.34|25.26|25.37|25.29|25.37|25.29|25.32|25.24|13
1643219720000|2022-01-26 17:55:20|25.36|25.28|25.37|25.29|25.37|25.29|25.36|25.28|2
1643219750000|2022-01-26 17:55:50|25.39|25.31|25.37|25.29|25.39|25.31|25.37|25.29|0
1643219770000|2022-01-26 17:56:10|25.39|25.31|25.37|25.29|25.39|25.31|25.37|25.29|0
1643219780000|2022-01-26 17:56:20|25.38|25.3|25.37|25.29|25.38|25.3|25.37|25.29|0
1643219790000|2022-01-26 17:56:30|25.35|25.27|25.38|25.3|25.39|25.31|25.35|25.27|6
1643219800000|2022-01-26 17:56:40|25.39|25.31|25.37|25.29|25.39|25.31|25.37|25.29|0
1643219810000|2022-01-26 17:56:50|25.38|25.3|25.37|25.29|25.39|25.31|25.37|25.29|0
1643219820000|2022-01-26 17:57:00|25.38|25.3|25.37|25.29|25.38|25.3|25.37|25.29|0
1643219830000|2022-01-26 17:57:10|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|0
1643219850000|2022-01-26 17:57:30|25.38|25.3|25.39|25.31|25.39|25.31|25.38|25.3|0
1643219860000|2022-01-26 17:57:40|25.37|25.29|25.43|25.35|25.43|25.35|25.37|25.29|6
1643219870000|2022-01-26 17:57:50|25.44|25.36|25.43|25.35|25.44|25.36|25.42|25.34|0
1643219880000|2022-01-26 17:58:00|25.42|25.34|25.4|25.32|25.42|25.34|25.39|25.31|0
1643219960000|2022-01-26 17:59:20|25.45|25.37|25.44|25.36|25.45|25.37|25.44|25.36|26
1643219970000|2022-01-26 17:59:30|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|0
1643219980000|2022-01-26 17:59:40|25.43|25.35|25.43|25.35|25.43|25.35|25.42|25.34|1
1643219990000|2022-01-26 17:59:50|25.44|25.36|25.42|25.34|25.44|25.36|25.42|25.34|0
1643220000000|2022-01-26 18:00:00|25.44|25.36|25.42|25.34|25.44|25.36|25.41|25.33|4
1643220010000|2022-01-26 18:00:10|25.44|25.36|25.49|25.41|25.49|25.41|25.44|25.36|2
1643220020000|2022-01-26 18:00:20|25.47|25.39|25.49|25.41|25.49|25.41|25.47|25.39|0
1643220030000|2022-01-26 18:00:30|25.47|25.39|25.5|25.42|25.5|25.42|25.47|25.39|0
1643220040000|2022-01-26 18:00:40|25.49|25.41|25.53|25.45|25.53|25.45|25.49|25.41|0
1643220050000|2022-01-26 18:00:50|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|1
1643220060000|2022-01-26 18:01:00|25.53|25.45|25.54|25.46|25.54|25.46|25.53|25.45|0
1643220070000|2022-01-26 18:01:10|25.57|25.49|25.63|25.55|25.63|25.55|25.57|25.49|13
1643220080000|2022-01-26 18:01:20|25.62|25.54|25.65|25.57|25.65|25.57|25.62|25.54|0
1643220100000|2022-01-26 18:01:40|25.69|25.61|25.7|25.62|25.72|25.64|25.69|25.61|10
1643220110000|2022-01-26 18:01:50|25.72|25.64|25.72|25.64|25.73|25.65|25.7|25.62|8
1643220120000|2022-01-26 18:02:00|25.7|25.62|25.7|25.62|25.72|25.64|25.7|25.62|2
1643220130000|2022-01-26 18:02:10|25.72|25.64|25.7|25.62|25.72|25.64|25.7|25.62|5
1643220140000|2022-01-26 18:02:20|25.72|25.64|25.75|25.67|25.75|25.67|25.72|25.64|0
1643220150000|2022-01-26 18:02:30|25.73|25.65|25.73|25.65|25.75|25.67|25.73|25.65|0
1643220160000|2022-01-26 18:02:40|25.75|25.67|25.75|25.67|25.75|25.67|25.73|25.65|0
1643220170000|2022-01-26 18:02:50|25.77|25.69|25.8|25.72|25.8|25.72|25.77|25.69|0
1643220180000|2022-01-26 18:03:00|25.78|25.7|25.77|25.69|25.78|25.7|25.77|25.69|0
1643220200000|2022-01-26 18:03:20|25.75|25.67|25.75|25.67|25.75|25.67|25.74|25.66|0
1643220210000|2022-01-26 18:03:30|25.77|25.69|25.79|25.71|25.79|25.71|25.77|25.69|0
1643220220000|2022-01-26 18:03:40|25.8|25.72|25.79|25.71|25.8|25.72|25.79|25.71|0
1643220230000|2022-01-26 18:03:50|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|0
1643220240000|2022-01-26 18:04:00|25.79|25.71|25.79|25.71|25.8|25.72|25.79|25.71|0
1643220260000|2022-01-26 18:04:20|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|0
1643220270000|2022-01-26 18:04:30|25.78|25.7|25.79|25.71|25.79|25.71|25.77|25.69|0
1643220280000|2022-01-26 18:04:40|25.77|25.69|25.78|25.7|25.79|25.71|25.77|25.69|0
1643220290000|2022-01-26 18:04:50|25.77|25.69|25.78|25.7|25.78|25.7|25.77|25.69|0
1643220300000|2022-01-26 18:05:00|25.77|25.69|25.8|25.72|25.8|25.72|25.77|25.69|22
1643220310000|2022-01-26 18:05:10|25.82|25.74|25.82|25.74|25.84|25.76|25.82|25.74|10
1643220320000|2022-01-26 18:05:20|25.8|25.72|25.78|25.7|25.82|25.74|25.78|25.7|3
1643220330000|2022-01-26 18:05:30|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|0
1643220340000|2022-01-26 18:05:40|25.78|25.7|25.8|25.72|25.8|25.72|25.78|25.7|0
1643220350000|2022-01-26 18:05:50|25.78|25.7|25.78|25.7|25.8|25.72|25.77|25.69|1
1643220360000|2022-01-26 18:06:00|25.8|25.72|25.78|25.7|25.8|25.72|25.78|25.7|0
1643220380000|2022-01-26 18:06:20|25.8|25.72|25.78|25.7|25.8|25.72|25.78|25.7|0
1643220390000|2022-01-26 18:06:30|25.8|25.72|25.78|25.7|25.8|25.72|25.78|25.7|0
1643220400000|2022-01-26 18:06:40|25.77|25.69|25.77|25.69|25.78|25.7|25.77|25.69|0
1643220410000|2022-01-26 18:06:50|25.75|25.67|25.73|25.65|25.75|25.67|25.73|25.65|0
1643220420000|2022-01-26 18:07:00|25.71|25.63|25.7|25.62|25.73|25.65|25.7|25.62|3
1643220430000|2022-01-26 18:07:10|25.68|25.6|25.7|25.62|25.7|25.62|25.68|25.6|0
1643220440000|2022-01-26 18:07:20|25.71|25.63|25.75|25.67|25.75|25.67|25.71|25.63|21
1643220450000|2022-01-26 18:07:30|25.74|25.66|25.72|25.64|25.75|25.67|25.72|25.64|0
1643220460000|2022-01-26 18:07:40|25.73|25.65|25.73|25.65|25.73|25.65|25.7|25.62|0
1643220470000|2022-01-26 18:07:50|25.72|25.64|25.73|25.65|25.73|25.65|25.7|25.62|2
1643220480000|2022-01-26 18:08:00|25.72|25.64|25.7|25.62|25.73|25.65|25.7|25.62|0
1643220490000|2022-01-26 18:08:10|25.72|25.64|25.72|25.64|25.73|25.65|25.7|25.62|0
1643220500000|2022-01-26 18:08:20|25.73|25.65|25.73|25.65|25.73|25.65|25.72|25.64|0
1643220510000|2022-01-26 18:08:30|25.72|25.64|25.73|25.65|25.73|25.65|25.72|25.64|0
1643220520000|2022-01-26 18:08:40|25.75|25.67|25.74|25.66|25.75|25.67|25.74|25.66|0
1643220540000|2022-01-26 18:09:00|25.73|25.65|25.73|25.65|25.74|25.66|25.72|25.64|0
1643220550000|2022-01-26 18:09:10|25.72|25.64|25.68|25.6|25.73|25.65|25.68|25.6|2
1643220560000|2022-01-26 18:09:20|25.69|25.61|25.7|25.62|25.7|25.62|25.68|25.6|1
1643220570000|2022-01-26 18:09:30|25.69|25.61|25.7|25.62|25.7|25.62|25.69|25.61|0
1643220580000|2022-01-26 18:09:40|25.69|25.61|25.65|25.57|25.69|25.61|25.65|25.57|2
1643220590000|2022-01-26 18:09:50|25.63|25.55|25.64|25.56|25.64|25.56|25.63|25.55|0
1643220600000|2022-01-26 18:10:00|25.65|25.57|25.65|25.57|25.65|25.57|25.64|25.56|0
1643220610000|2022-01-26 18:10:10|25.67|25.59|25.68|25.6|25.68|25.6|25.65|25.57|1
1643220620000|2022-01-26 18:10:20|25.67|25.59|25.68|25.6|25.69|25.61|25.67|25.59|0
1643220630000|2022-01-26 18:10:30|25.69|25.61|25.65|25.57|25.69|25.61|25.65|25.57|1
1643220640000|2022-01-26 18:10:40|25.63|25.55|25.63|25.55|25.64|25.56|25.63|25.55|0
1643220650000|2022-01-26 18:10:50|25.64|25.56|25.63|25.55|25.64|25.56|25.63|25.55|0
1643220660000|2022-01-26 18:11:00|25.64|25.56|25.63|25.55|25.64|25.56|25.63|25.55|0
1643220670000|2022-01-26 18:11:10|25.64|25.56|25.64|25.56|25.65|25.57|25.64|25.56|0
1643220690000|2022-01-26 18:11:30|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|0
1643220720000|2022-01-26 18:12:00|25.68|25.6|25.67|25.59|25.69|25.61|25.67|25.59|10
1643220730000|2022-01-26 18:12:10|25.68|25.6|25.67|25.59|25.68|25.6|25.67|25.59|0
1643220740000|2022-01-26 18:12:20|25.65|25.57|25.65|25.57|25.67|25.59|25.65|25.57|2
1643220750000|2022-01-26 18:12:30|25.67|25.59|25.68|25.6|25.68|25.6|25.67|25.59|0
1643220760000|2022-01-26 18:12:40|25.67|25.59|25.67|25.59|25.67|25.59|25.65|25.57|0
1643220770000|2022-01-26 18:12:50|25.65|25.57|25.67|25.59|25.67|25.59|25.65|25.57|0
1643220780000|2022-01-26 18:13:00|25.65|25.57|25.63|25.55|25.65|25.57|25.63|25.55|0
1643220790000|2022-01-26 18:13:10|25.64|25.56|25.64|25.56|25.64|25.56|25.62|25.54|0
1643220810000|2022-01-26 18:13:30|25.63|25.55|25.64|25.56|25.64|25.56|25.63|25.55|0
1643220820000|2022-01-26 18:13:40|25.63|25.55|25.62|25.54|25.64|25.56|25.6|25.52|1
1643220830000|2022-01-26 18:13:50|25.63|25.55|25.62|25.54|25.63|25.55|25.62|25.54|1
1643220840000|2022-01-26 18:14:00|25.63|25.55|25.64|25.56|25.64|25.56|25.63|25.55|0
1643220860000|2022-01-26 18:14:20|25.65|25.57|25.64|25.56|25.65|25.57|25.64|25.56|0
1643220880000|2022-01-26 18:14:40|25.63|25.55|25.64|25.56|25.64|25.56|25.63|25.55|0
1643220890000|2022-01-26 18:14:50|25.63|25.55|25.64|25.56|25.64|25.56|25.6|25.52|2
1643220900000|2022-01-26 18:15:00|25.63|25.55|25.64|25.56|25.64|25.56|25.63|25.55|0
1643220910000|2022-01-26 18:15:10|25.63|25.55|25.6|25.52|25.63|25.55|25.6|25.52|1
1643220920000|2022-01-26 18:15:20|25.62|25.54|25.62|25.54|25.62|25.54|25.6|25.52|1
1643220930000|2022-01-26 18:15:30|25.6|25.52|25.6|25.52|25.62|25.54|25.6|25.52|0
1643220940000|2022-01-26 18:15:40|25.62|25.54|25.62|25.54|25.62|25.54|25.6|25.52|0
1643220950000|2022-01-26 18:15:50|25.63|25.55|25.64|25.56|25.64|25.56|25.63|25.55|0
1643220960000|2022-01-26 18:16:00|25.63|25.55|25.64|25.56|25.64|25.56|25.63|25.55|0
1643220970000|2022-01-26 18:16:10|25.63|25.55|25.63|25.55|25.64|25.56|25.63|25.55|0
1643220990000|2022-01-26 18:16:30|25.62|25.54|25.6|25.52|25.62|25.54|25.6|25.52|3
1643221000000|2022-01-26 18:16:40|25.59|25.51|25.59|25.51|25.59|25.51|25.57|25.49|10
1643221010000|2022-01-26 18:16:50|25.58|25.5|25.59|25.51|25.59|25.51|25.57|25.49|10
1643221020000|2022-01-26 18:17:00|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|0
1643221030000|2022-01-26 18:17:10|25.59|25.51|25.59|25.51|25.59|25.51|25.59|25.51|0
1643221040000|2022-01-26 18:17:20|25.6|25.52|25.62|25.54|25.62|25.54|25.59|25.51|1
1643221050000|2022-01-26 18:17:30|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|0
1643221060000|2022-01-26 18:17:40|25.59|25.51|25.59|25.51|25.59|25.51|25.59|25.51|0
1643221070000|2022-01-26 18:17:50|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|0
1643221080000|2022-01-26 18:18:00|25.62|25.54|25.6|25.52|25.62|25.54|25.6|25.52|0
1643221090000|2022-01-26 18:18:10|25.62|25.54|25.6|25.52|25.62|25.54|25.6|25.52|0
1643221100000|2022-01-26 18:18:20|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|0
1643221110000|2022-01-26 18:18:30|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|0
1643221120000|2022-01-26 18:18:40|25.64|25.56|25.64|25.56|25.64|25.56|25.64|25.56|2
1643221140000|2022-01-26 18:19:00|25.62|25.54|25.68|25.6|25.68|25.6|25.62|25.54|17
1643221150000|2022-01-26 18:19:10|25.71|25.63|25.7|25.62|25.72|25.64|25.69|25.61|1
1643221160000|2022-01-26 18:19:20|25.69|25.61|25.69|25.61|25.69|25.61|25.69|25.61|0
1643221170000|2022-01-26 18:19:30|25.68|25.6|25.64|25.56|25.68|25.6|25.64|25.56|3
1643221200000|2022-01-26 18:20:00|25.65|25.57|25.72|25.64|25.73|25.65|25.65|25.57|5
1643221210000|2022-01-26 18:20:10|25.7|25.62|25.73|25.65|25.73|25.65|25.69|25.61|14
1643221220000|2022-01-26 18:20:20|25.71|25.63|25.73|25.65|25.73|25.65|25.69|25.61|1
1643221230000|2022-01-26 18:20:30|||||||||6
1643221260000|2022-01-26 18:21:00|25.71|25.63|25.68|25.6|25.71|25.63|25.68|25.6|2
1643221270000|2022-01-26 18:21:10|25.7|25.62|25.68|25.6|25.7|25.62|25.67|25.59|0
1643221290000|2022-01-26 18:21:30|25.66|25.58|25.66|25.58|25.68|25.6|25.63|25.55|3
1643221300000|2022-01-26 18:21:40|25.68|25.6|25.68|25.6|25.68|25.6|25.67|25.59|0
1643221310000|2022-01-26 18:21:50|25.67|25.59|25.66|25.58|25.68|25.6|25.66|25.58|0
1643221320000|2022-01-26 18:22:00|25.68|25.6|25.69|25.61|25.69|25.61|25.66|25.58|0
1643221330000|2022-01-26 18:22:10|25.7|25.62|25.73|25.65|25.75|25.67|25.7|25.62|9
1643221340000|2022-01-26 18:22:20|25.74|25.66|25.76|25.68|25.78|25.7|25.74|25.66|7
1643221350000|2022-01-26 18:22:30|25.78|25.7|25.76|25.68|25.78|25.7|25.74|25.66|0
1643221360000|2022-01-26 18:22:40|25.74|25.66|25.73|25.65|25.76|25.68|25.73|25.65|1
1643221370000|2022-01-26 18:22:50|25.76|25.68|25.78|25.7|25.78|25.7|25.76|25.68|1
1643221380000|2022-01-26 18:23:00|25.76|25.68|25.78|25.7|25.78|25.7|25.76|25.68|0
1643221390000|2022-01-26 18:23:10|25.79|25.71|25.83|25.75|25.83|25.75|25.79|25.71|0
1643221400000|2022-01-26 18:23:20|25.81|25.73|25.83|25.75|25.83|25.75|25.81|25.73|0
1643221410000|2022-01-26 18:23:30|25.81|25.73|25.81|25.73|25.83|25.75|25.81|25.73|5
1643221420000|2022-01-26 18:23:40|25.83|25.75|25.83|25.75|25.83|25.75|25.81|25.73|0
1643221430000|2022-01-26 18:23:50|25.81|25.73|25.8|25.72|25.81|25.73|25.8|25.72|0
1643221440000|2022-01-26 18:24:00|25.78|25.7|25.73|25.65|25.8|25.72|25.73|25.65|2
1643221450000|2022-01-26 18:24:10|25.71|25.63|25.68|25.6|25.71|25.63|25.68|25.6|23
1643221460000|2022-01-26 18:24:20|25.7|25.62|25.71|25.63|25.73|25.65|25.7|25.62|0
1643221470000|2022-01-26 18:24:30|25.73|25.65|25.73|25.65|25.73|25.65|25.73|25.65|2
1643221480000|2022-01-26 18:24:40|25.71|25.63|25.68|25.6|25.71|25.63|25.68|25.6|2
1643221500000|2022-01-26 18:25:00|25.67|25.59|25.66|25.58|25.67|25.59|25.66|25.58|0
1643221510000|2022-01-26 18:25:10|25.68|25.6|25.68|25.6|25.68|25.6|25.66|25.58|0
1643221520000|2022-01-26 18:25:20|25.66|25.58|25.66|25.58|25.66|25.58|25.64|25.56|4
1643221530000|2022-01-26 18:25:30|25.64|25.56|25.68|25.6|25.68|25.6|25.63|25.55|4
1643221540000|2022-01-26 18:25:40|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|5
1643221550000|2022-01-26 18:25:50|25.62|25.54|25.66|25.58|25.66|25.58|25.62|25.54|0
1643221560000|2022-01-26 18:26:00|25.64|25.56|25.62|25.54|25.64|25.56|25.62|25.54|1
1643221570000|2022-01-26 18:26:10|25.63|25.55|25.63|25.55|25.65|25.57|25.63|25.55|1
1643221590000|2022-01-26 18:26:30|25.62|25.54|25.62|25.54|25.63|25.55|25.62|25.54|0
1643221600000|2022-01-26 18:26:40|25.63|25.55|25.63|25.55|25.63|25.55|25.62|25.54|0
1643221610000|2022-01-26 18:26:50|25.65|25.57|25.66|25.58|25.68|25.6|25.65|25.57|0
1643221620000|2022-01-26 18:27:00|25.65|25.57|25.67|25.59|25.68|25.6|25.63|25.55|0
1643221630000|2022-01-26 18:27:10|25.65|25.57|25.65|25.57|25.65|25.57|25.63|25.55|0
1643221640000|2022-01-26 18:27:20|25.63|25.55|25.63|25.55|25.65|25.57|25.63|25.55|0
1643221650000|2022-01-26 18:27:30|25.62|25.54|25.62|25.54|25.63|25.55|25.62|25.54|0
1643221660000|2022-01-26 18:27:40|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|0
1643221670000|2022-01-26 18:27:50|25.62|25.54|25.63|25.55|25.63|25.55|25.62|25.54|0
1643221690000|2022-01-26 18:28:10|25.62|25.54|25.58|25.5|25.62|25.54|25.58|25.5|0
1643221700000|2022-01-26 18:28:20|25.6|25.52|25.63|25.55|25.63|25.55|25.58|25.5|0
1643221710000|2022-01-26 18:28:30|25.61|25.53|25.63|25.55|25.63|25.55|25.61|25.53|0
1643221730000|2022-01-26 18:28:50|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|0
1643221740000|2022-01-26 18:29:00|25.63|25.55|25.61|25.53|25.63|25.55|25.58|25.5|1
1643221750000|2022-01-26 18:29:10|25.59|25.51|25.54|25.46|25.61|25.53|25.54|25.46|0
1643221760000|2022-01-26 18:29:20|25.56|25.48|25.56|25.48|25.58|25.5|25.54|25.46|0
1643221770000|2022-01-26 18:29:30|25.54|25.46|25.58|25.5|25.58|25.5|25.54|25.46|0
1643221780000|2022-01-26 18:29:40|25.61|25.53|25.58|25.5|25.61|25.53|25.58|25.5|0
1643221800000|2022-01-26 18:30:00|25.6|25.52|25.63|25.55|25.68|25.6|25.58|25.5|0
1643221820000|2022-01-26 18:30:20|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|1
1643221830000|2022-01-26 18:30:30|25.57|25.49|25.58|25.5|25.58|25.5|25.57|25.49|0
1643221850000|2022-01-26 18:30:50|25.57|25.49|25.56|25.48|25.57|25.49|25.56|25.48|10
1643221860000|2022-01-26 18:31:00|25.58|25.5|25.56|25.48|25.58|25.5|25.54|25.46|0
1643221870000|2022-01-26 18:31:10|25.54|25.46|25.57|25.49|25.57|25.49|25.54|25.46|1
1643221880000|2022-01-26 18:31:20|25.55|25.47|25.58|25.5|25.58|25.5|25.55|25.47|0
1643221890000|2022-01-26 18:31:30|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|11
1643221910000|2022-01-26 18:31:50|25.57|25.49|25.57|25.49|25.58|25.5|25.55|25.47|0
1643221920000|2022-01-26 18:32:00|25.58|25.5|25.57|25.49|25.58|25.5|25.55|25.47|0
1643221930000|2022-01-26 18:32:10|25.58|25.5|25.58|25.5|25.59|25.51|25.58|25.5|0
1643221940000|2022-01-26 18:32:20|25.56|25.48|25.56|25.48|25.56|25.48|25.54|25.46|0
1643221950000|2022-01-26 18:32:30|25.54|25.46|25.57|25.49|25.57|25.49|25.54|25.46|0
1643221960000|2022-01-26 18:32:40|25.58|25.5|25.57|25.49|25.58|25.5|25.57|25.49|0
1643221970000|2022-01-26 18:32:50|25.55|25.47|25.54|25.46|25.55|25.47|25.54|25.46|0
1643221980000|2022-01-26 18:33:00|25.53|25.45|25.54|25.46|25.56|25.48|25.53|25.45|0
1643221990000|2022-01-26 18:33:10|25.56|25.48|25.6|25.52|25.61|25.53|25.54|25.46|34
1643222000000|2022-01-26 18:33:20|25.61|25.53|25.58|25.5|25.63|25.55|25.58|25.5|0
1643222010000|2022-01-26 18:33:30|25.57|25.49|25.56|25.48|25.57|25.49|25.53|25.45|1
1643222020000|2022-01-26 18:33:40|25.58|25.5|25.58|25.5|25.58|25.5|25.56|25.48|0
1643222030000|2022-01-26 18:33:50|25.6|25.52|25.58|25.5|25.6|25.52|25.58|25.5|0
1643222050000|2022-01-26 18:34:10|25.6|25.52|25.61|25.53|25.63|25.55|25.59|25.51|3
1643222060000|2022-01-26 18:34:20|25.63|25.55|25.58|25.5|25.63|25.55|25.58|25.5|1
1643222070000|2022-01-26 18:34:30|25.56|25.48|25.58|25.5|25.58|25.5|25.56|25.48|0
1643222090000|2022-01-26 18:34:50|25.54|25.46|25.53|25.45|25.54|25.46|25.53|25.45|20
1643222100000|2022-01-26 18:35:00|25.54|25.46|25.51|25.43|25.54|25.46|25.51|25.43|2
1643222110000|2022-01-26 18:35:10|25.49|25.41|25.51|25.43|25.52|25.44|25.49|25.41|0
1643222120000|2022-01-26 18:35:20|25.49|25.41|25.51|25.43|25.51|25.43|25.49|25.41|1
1643222130000|2022-01-26 18:35:30|25.53|25.45|25.57|25.49|25.57|25.49|25.53|25.45|0
1643222140000|2022-01-26 18:35:40|25.58|25.5|25.58|25.5|25.58|25.5|25.56|25.48|0
1643222150000|2022-01-26 18:35:50|25.56|25.48|25.62|25.54|25.63|25.55|25.56|25.48|1
1643222160000|2022-01-26 18:36:00|25.63|25.55|25.62|25.54|25.63|25.55|25.6|25.52|0
1643222170000|2022-01-26 18:36:10|25.6|25.52|25.58|25.5|25.6|25.52|25.54|25.46|0
1643222180000|2022-01-26 18:36:20|25.56|25.48|25.58|25.5|25.58|25.5|25.56|25.48|0
1643222200000|2022-01-26 18:36:40|25.56|25.48|25.58|25.5|25.58|25.5|25.56|25.48|0
1643222210000|2022-01-26 18:36:50|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|0
1643222220000|2022-01-26 18:37:00|25.54|25.46|25.53|25.45|25.54|25.46|25.53|25.45|0
1643222240000|2022-01-26 18:37:20|25.51|25.43|25.49|25.41|25.53|25.45|25.49|25.41|8
1643222250000|2022-01-26 18:37:30|25.48|25.4|25.55|25.47|25.55|25.47|25.48|25.4|13
1643222260000|2022-01-26 18:37:40|25.53|25.45|25.56|25.48|25.56|25.48|25.53|25.45|1
1643222270000|2022-01-26 18:37:50|25.54|25.46|25.53|25.45|25.56|25.48|25.53|25.45|18
1643222280000|2022-01-26 18:38:00|25.56|25.48|25.51|25.43|25.56|25.48|25.49|25.41|0
1643222290000|2022-01-26 18:38:10|25.49|25.41|25.53|25.45|25.53|25.45|25.49|25.41|0
1643222300000|2022-01-26 18:38:20|25.55|25.47|25.53|25.45|25.55|25.47|25.53|25.45|0
1643222310000|2022-01-26 18:38:30|25.55|25.47|25.58|25.5|25.6|25.52|25.55|25.47|0
1643222320000|2022-01-26 18:38:40|25.57|25.49|25.57|25.49|25.58|25.5|25.56|25.48|0
1643222330000|2022-01-26 18:38:50|25.55|25.47|25.52|25.44|25.55|25.47|25.5|25.42|0
1643222340000|2022-01-26 18:39:00|25.5|25.42|25.53|25.45|25.55|25.47|25.5|25.42|0
1643222350000|2022-01-26 18:39:10|25.54|25.46|25.52|25.44|25.54|25.46|25.52|25.44|0
1643222360000|2022-01-26 18:39:20|25.53|25.45|25.53|25.45|25.57|25.49|25.53|25.45|0
1643222370000|2022-01-26 18:39:30|25.54|25.46|25.56|25.48|25.56|25.48|25.53|25.45|0
1643222380000|2022-01-26 18:39:40|25.54|25.46|25.54|25.46|25.56|25.48|25.54|25.46|0
1643222390000|2022-01-26 18:39:50|25.53|25.45|25.54|25.46|25.54|25.46|25.53|25.45|0
1643222400000|2022-01-26 18:40:00|25.53|25.45|25.56|25.48|25.57|25.49|25.53|25.45|0
1643222410000|2022-01-26 18:40:10|25.57|25.49|25.54|25.46|25.57|25.49|25.54|25.46|0
1643222420000|2022-01-26 18:40:20|25.56|25.48|25.58|25.5|25.59|25.51|25.54|25.46|0
1643222430000|2022-01-26 18:40:30|25.59|25.51|25.58|25.5|25.61|25.53|25.58|25.5|0
1643222440000|2022-01-26 18:40:40|25.59|25.51|25.58|25.5|25.59|25.51|25.58|25.5|0
1643222450000|2022-01-26 18:40:50|25.57|25.49|25.56|25.48|25.58|25.5|25.54|25.46|1
1643222460000|2022-01-26 18:41:00|25.57|25.49|25.53|25.45|25.57|25.49|25.53|25.45|0
1643222470000|2022-01-26 18:41:10|25.52|25.44|25.54|25.46|25.54|25.46|25.52|25.44|0
1643222480000|2022-01-26 18:41:20|25.56|25.48|25.53|25.45|25.56|25.48|25.53|25.45|1
1643222490000|2022-01-26 18:41:30|25.5|25.42|25.53|25.45|25.53|25.45|25.5|25.42|16
1643222500000|2022-01-26 18:41:40|25.52|25.44|25.5|25.42|25.52|25.44|25.5|25.42|0
1643222510000|2022-01-26 18:41:50|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|0
1643222520000|2022-01-26 18:42:00|25.5|25.42|25.5|25.42|25.52|25.44|25.5|25.42|0
1643222530000|2022-01-26 18:42:10|25.52|25.44|25.52|25.44|25.52|25.44|25.5|25.42|0
1643222550000|2022-01-26 18:42:30|25.5|25.42|25.5|25.42|25.52|25.44|25.5|25.42|1
1643222560000|2022-01-26 18:42:40|25.52|25.44|25.5|25.42|25.52|25.44|25.5|25.42|0
1643222570000|2022-01-26 18:42:50|25.52|25.44|25.5|25.42|25.52|25.44|25.5|25.42|0
1643222600000|2022-01-26 18:43:20|25.52|25.44|25.52|25.44|25.52|25.44|25.5|25.42|0
1643222610000|2022-01-26 18:43:30|25.5|25.42|25.52|25.44|25.53|25.45|25.5|25.42|0
1643222620000|2022-01-26 18:43:40|25.53|25.45|25.55|25.47|25.57|25.49|25.53|25.45|0
1643222630000|2022-01-26 18:43:50|25.57|25.49|25.55|25.47|25.57|25.49|25.55|25.47|0
1643222640000|2022-01-26 18:44:00|25.57|25.49|25.55|25.47|25.57|25.49|25.54|25.46|0
1643222650000|2022-01-26 18:44:10|25.57|25.49|25.55|25.47|25.57|25.49|25.55|25.47|0
1643222670000|2022-01-26 18:44:30|25.57|25.49|25.55|25.47|25.57|25.49|25.55|25.47|0
1643222700000|2022-01-26 18:45:00|25.57|25.49|25.55|25.47|25.59|25.51|25.55|25.47|0
1643222710000|2022-01-26 18:45:10|25.57|25.49|25.57|25.49|25.58|25.5|25.55|25.47|0
1643222720000|2022-01-26 18:45:20|25.58|25.5|25.58|25.5|25.59|25.51|25.55|25.47|0
1643222730000|2022-01-26 18:45:30|25.57|25.49|25.6|25.52|25.6|25.52|25.57|25.49|0
1643222740000|2022-01-26 18:45:40|25.62|25.54|25.63|25.55|25.64|25.56|25.62|25.54|0
1643222750000|2022-01-26 18:45:50|25.6|25.52|25.6|25.52|25.63|25.55|25.6|25.52|0
1643222760000|2022-01-26 18:46:00|25.61|25.53|25.6|25.52|25.61|25.53|25.6|25.52|0
1643222770000|2022-01-26 18:46:10|25.58|25.5|25.58|25.5|25.58|25.5|25.56|25.48|2
1643222780000|2022-01-26 18:46:20|25.6|25.52|25.58|25.5|25.6|25.52|25.58|25.5|0
1643222790000|2022-01-26 18:46:30|25.59|25.51|25.6|25.52|25.6|25.52|25.58|25.5|0
1643222800000|2022-01-26 18:46:40|25.59|25.51|25.6|25.52|25.6|25.52|25.58|25.5|2
1643222810000|2022-01-26 18:46:50|25.62|25.54|25.62|25.54|25.62|25.54|25.6|25.52|0
1643222820000|2022-01-26 18:47:00|25.61|25.53|25.56|25.48|25.61|25.53|25.55|25.47|1
1643222830000|2022-01-26 18:47:10|25.58|25.5|25.56|25.48|25.58|25.5|25.56|25.48|0
1643222840000|2022-01-26 18:47:20|25.58|25.5|25.56|25.48|25.58|25.5|25.56|25.48|0
1643222850000|2022-01-26 18:47:30|25.58|25.5|25.56|25.48|25.58|25.5|25.56|25.48|0
1643222870000|2022-01-26 18:47:50|25.55|25.47|25.56|25.48|25.58|25.5|25.55|25.47|0
1643222880000|2022-01-26 18:48:00|25.58|25.5|25.56|25.48|25.58|25.5|25.55|25.47|0
1643222890000|2022-01-26 18:48:10|25.58|25.5|25.55|25.47|25.58|25.5|25.55|25.47|0
1643222910000|2022-01-26 18:48:30|25.56|25.48|25.56|25.48|25.58|25.5|25.56|25.48|0
1643222920000|2022-01-26 18:48:40|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|0
1643222940000|2022-01-26 18:49:00|25.56|25.48|25.53|25.45|25.58|25.5|25.53|25.45|0
1643222950000|2022-01-26 18:49:10|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|0
1643222960000|2022-01-26 18:49:20|25.53|25.45|25.52|25.44|25.53|25.45|25.51|25.43|0
1643222970000|2022-01-26 18:49:30|25.51|25.43|25.52|25.44|25.52|25.44|25.51|25.43|0
1643222980000|2022-01-26 18:49:40|25.51|25.43|25.52|25.44|25.53|25.45|25.51|25.43|0
1643222990000|2022-01-26 18:49:50|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|0
1643223000000|2022-01-26 18:50:00|25.55|25.47|25.56|25.48|25.58|25.5|25.55|25.47|0
1643223010000|2022-01-26 18:50:10|25.58|25.5|25.6|25.52|25.6|25.52|25.56|25.48|0
1643223020000|2022-01-26 18:50:20|25.59|25.51|25.55|25.47|25.59|25.51|25.55|25.47|0
1643223030000|2022-01-26 18:50:30|25.57|25.49|25.58|25.5|25.58|25.5|25.57|25.49|1
1643223040000|2022-01-26 18:50:40|25.59|25.51|25.57|25.49|25.59|25.51|25.55|25.47|0
1643223050000|2022-01-26 18:50:50|25.56|25.48|25.55|25.47|25.57|25.49|25.55|25.47|0
1643223060000|2022-01-26 18:51:00|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|0
1643223070000|2022-01-26 18:51:10|25.51|25.43|25.5|25.42|25.51|25.43|25.5|25.42|0
1643223090000|2022-01-26 18:51:30|25.48|25.4|25.5|25.42|25.5|25.42|25.48|25.4|0
1643223100000|2022-01-26 18:51:40|25.48|25.4|25.5|25.42|25.5|25.42|25.48|25.4|0
1643223150000|2022-01-26 18:52:30|25.51|25.43|25.5|25.42|25.51|25.43|25.5|25.42|0
1643223160000|2022-01-26 18:52:40|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|0
1643223170000|2022-01-26 18:52:50|25.5|25.42|25.48|25.4|25.5|25.42|25.48|25.4|1
1643223180000|2022-01-26 18:53:00|25.47|25.39|25.46|25.38|25.47|25.39|25.46|25.38|0
1643223200000|2022-01-26 18:53:20|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|0
1643223210000|2022-01-26 18:53:30|25.43|25.35|25.41|25.33|25.43|25.35|25.41|25.33|0
1643223220000|2022-01-26 18:53:40|25.43|25.35|25.4|25.32|25.43|25.35|25.4|25.32|0
1643223230000|2022-01-26 18:53:50|25.41|25.33|25.41|25.33|25.42|25.34|25.41|25.33|0
1643223240000|2022-01-26 18:54:00|25.42|25.34|25.41|25.33|25.42|25.34|25.41|25.33|0
1643223250000|2022-01-26 18:54:10|25.42|25.34|25.42|25.34|25.42|25.34|25.41|25.33|0
1643223260000|2022-01-26 18:54:20|25.41|25.33|25.42|25.34|25.42|25.34|25.41|25.33|0
1643223270000|2022-01-26 18:54:30|25.41|25.33|25.41|25.33|25.42|25.34|25.41|25.33|0
1643223280000|2022-01-26 18:54:40|25.42|25.34|25.41|25.33|25.42|25.34|25.41|25.33|0
1643223300000|2022-01-26 18:55:00|25.42|25.34|25.42|25.34|25.42|25.34|25.41|25.33|0
1643223310000|2022-01-26 18:55:10|25.41|25.33|25.42|25.34|25.42|25.34|25.41|25.33|0
1643223320000|2022-01-26 18:55:20|25.41|25.33|25.42|25.34|25.42|25.34|25.41|25.33|0
1643223350000|2022-01-26 18:55:50|25.46|25.38|25.43|25.35|25.46|25.38|25.42|25.34|5
1643223360000|2022-01-26 18:56:00|25.42|25.34|25.42|25.34|25.44|25.36|25.42|25.34|1
1643223370000|2022-01-26 18:56:10|25.44|25.36|25.44|25.36|25.44|25.36|25.42|25.34|1
1643223380000|2022-01-26 18:56:20|25.46|25.38|25.47|25.39|25.47|25.39|25.42|25.34|4
1643223390000|2022-01-26 18:56:30|25.46|25.38|25.44|25.36|25.46|25.38|25.42|25.34|1
1643223400000|2022-01-26 18:56:40|25.43|25.35|25.44|25.36|25.44|25.36|25.43|25.35|0
1643223410000|2022-01-26 18:56:50|25.43|25.35|25.44|25.36|25.44|25.36|25.42|25.34|0
1643223420000|2022-01-26 18:57:00|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|0
1643223430000|2022-01-26 18:57:10|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|10
1643223440000|2022-01-26 18:57:20|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|0
1643223450000|2022-01-26 18:57:30|25.34|25.26|25.34|25.26|25.34|25.26|25.32|25.24|10
1643223460000|2022-01-26 18:57:40|25.32|25.24|25.34|25.26|25.34|25.26|25.32|25.24|0
1643223480000|2022-01-26 18:58:00|25.45|25.2|25.38|25.3|25.45|25.3|25.35|25.2|0
1643223490000|2022-01-26 18:58:10|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|0
1643223500000|2022-01-26 18:58:20|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|0
1643223520000|2022-01-26 18:58:40|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|0
1643223530000|2022-01-26 18:58:50|25.5|25.25|25.5|25.25|25.5|25.31|25.38|25.25|7
1643223570000|2022-01-26 18:59:30|25.49|25.24|25.4|25.32|25.49|25.32|25.39|25.24|2
1643223580000|2022-01-26 18:59:40|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|0
1643223600000|2022-01-26 19:00:00|25.37|25.29|25.31|25.23|25.44|25.29|25.31|25.19|4
1643223610000|2022-01-26 19:00:10|25.47|25.22|25.18|24.88|25.47|25.27|25.02|24.88|58
1643223620000|2022-01-26 19:00:20|25.22|24.92|25.31|25.01|25.31|25.01|25.22|24.92|0
1643223630000|2022-01-26 19:00:30|25.32|25.02|25.18|24.93|25.32|25.02|25.18|24.93|0
1643223640000|2022-01-26 19:00:40|25.14|25.06|25.28|25.03|25.28|25.06|25.14|25.01|5
1643223650000|2022-01-26 19:00:50|25.3|25.05|25.5|25.2|25.52|25.26|25.28|25.03|1
1643223660000|2022-01-26 19:01:00|25.45|25.13|25.29|24.99|25.45|25.13|25.29|24.99|0
1643223670000|2022-01-26 19:01:10|25.25|25|25.28|24.98|25.31|25.02|25.25|24.96|0
1643223680000|2022-01-26 19:01:20|25.27|25.02|25.31|25.06|25.32|25.06|25.22|24.93|1
1643223690000|2022-01-26 19:01:30|25.32|25.02|25.27|24.97|25.32|25.06|25.23|24.93|0
1643223700000|2022-01-26 19:01:40|25.24|24.94|25.18|24.88|25.28|25.01|25.14|24.88|0
1643223710000|2022-01-26 19:01:50|25.15|24.9|25.18|24.93|25.22|25.03|25.05|24.88|51
1643223720000|2022-01-26 19:02:00|25.12|25.04|25.13|24.88|25.13|25.04|25.02|24.87|1
1643223730000|2022-01-26 19:02:10|25.02|24.94|24.97|24.89|25.11|24.94|24.97|24.83|8
1643223740000|2022-01-26 19:02:20|25|24.92|25.06|24.98|25.16|24.98|25|24.88|2
1643223750000|2022-01-26 19:02:30|25.18|24.93|25.16|24.86|25.25|25|25.11|24.86|4
1643223760000|2022-01-26 19:02:40|25.11|24.94|25.08|24.83|25.11|24.94|25|24.83|0
1643223770000|2022-01-26 19:02:50|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|1
1643223780000|2022-01-26 19:03:00|25|24.92|25.02|24.94|25.18|24.98|24.99|24.91|3
1643223790000|2022-01-26 19:03:10|25|24.92|25.1|25.02|25.2|25.02|25|24.91|8
1643223800000|2022-01-26 19:03:20|25.13|25.05|25.16|25.08|25.27|25.13|25.11|24.96|11
1643223810000|2022-01-26 19:03:30|25.19|25.11|25.15|25.07|25.27|25.19|25.12|25.04|5
1643223820000|2022-01-26 19:03:40|25.19|25.11|25.14|25.06|25.2|25.12|25.12|25.04|10
1643223830000|2022-01-26 19:03:50|25.12|25.04|25.18|25.1|25.25|25.11|25.12|25|0
1643223840000|2022-01-26 19:04:00|25.25|25|25.18|25.1|25.25|25.15|25.12|24.99|2
1643223850000|2022-01-26 19:04:10|25.2|25.12|25.12|25.04|25.23|25.15|25.12|25.04|6
1643223860000|2022-01-26 19:04:20|25.13|25.05|25.12|25.04|25.24|25.09|25.08|24.95|24
1643223870000|2022-01-26 19:04:30|25.13|25.05|25.14|25.06|25.24|25.08|25.13|24.99|18
1643223880000|2022-01-26 19:04:40|25.21|24.96|25.2|24.95|25.21|25.09|25.17|24.94|0
1643223890000|2022-01-26 19:04:50|25.13|25.05|25.22|25.14|25.22|25.14|25.13|24.95|1
1643223900000|2022-01-26 19:05:00|25.14|25.06|25.13|25.05|25.2|25.06|25.1|24.95|6
1643223910000|2022-01-26 19:05:10|25.24|24.99|25.08|25|25.24|25.06|25.08|24.94|0
1643223930000|2022-01-26 19:05:30|25.11|25.03|25.08|25|25.24|25.05|25.08|24.94|3
1643223940000|2022-01-26 19:05:40|25.19|24.94|25.08|25|25.2|25.05|25.08|24.94|0
1643223950000|2022-01-26 19:05:50|25.05|24.97|25.04|24.96|25.05|24.97|25.04|24.96|18
1643223960000|2022-01-26 19:06:00|25.05|24.97|25.04|24.96|25.05|24.97|25.04|24.96|0
1643223970000|2022-01-26 19:06:10|25.14|24.89|25.04|24.96|25.14|25|25.04|24.89|0
1643223980000|2022-01-26 19:06:20|25.02|24.94|25.04|24.96|25.14|25|24.98|24.85|3
1643224000000|2022-01-26 19:06:40|25.06|24.98|25.09|25.01|25.19|25.05|25.06|24.94|0
1643224010000|2022-01-26 19:06:50|25.08|25|24.99|24.91|25.14|25|24.97|24.89|47
1643224020000|2022-01-26 19:07:00|24.97|24.89|24.97|24.89|25.03|24.95|24.97|24.89|72
1643224030000|2022-01-26 19:07:10|25|24.92|25.04|24.96|25.08|25|25|24.92|16
1643224040000|2022-01-26 19:07:20|25.02|24.94|25.08|25|25.08|25|25.02|24.94|0
1643224050000|2022-01-26 19:07:30|25.1|25.02|25.13|25.05|25.13|25.05|25.08|25|2
1643224060000|2022-01-26 19:07:40|25.06|24.98|25.07|24.99|25.07|24.99|25.04|24.96|45
1643224070000|2022-01-26 19:07:50|25.06|24.98|25.04|24.96|25.06|24.98|25.04|24.96|1
1643224080000|2022-01-26 19:08:00|25.02|24.94|25.04|24.96|25.04|24.96|25.02|24.94|6
1643224090000|2022-01-26 19:08:10|25.02|24.94|25.04|24.96|25.04|24.96|25.02|24.94|0
1643224100000|2022-01-26 19:08:20|25.06|24.98|25.02|24.94|25.06|24.98|25.02|24.94|0
1643224110000|2022-01-26 19:08:30|25.04|24.96|25.05|24.97|25.07|24.99|25.02|24.94|1
1643224120000|2022-01-26 19:08:40|25.07|24.99|25.07|24.99|25.07|24.99|25.05|24.97|1
1643224130000|2022-01-26 19:08:50|25.05|24.97|25.02|24.94|25.07|24.99|25.02|24.94|4
1643224140000|2022-01-26 19:09:00|||||||||7
1643224150000|2022-01-26 19:09:10|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|9
1643224170000|2022-01-26 19:09:30|25.09|25.01|25.08|25|25.09|25.01|25.08|25|1
1643224180000|2022-01-26 19:09:40|25.09|25.01|25.13|25.05|25.13|25.05|25.07|24.99|2
1643224190000|2022-01-26 19:09:50|25.14|25.06|25.17|25.09|25.17|25.09|25.13|25.05|0
1643224200000|2022-01-26 19:10:00|25.19|25.11|25.12|25.04|25.19|25.11|25.12|25.04|7
1643224210000|2022-01-26 19:10:10|25.1|25.02|25.16|25.08|25.16|25.08|25.1|25.02|4
1643224220000|2022-01-26 19:10:20|25.14|25.06|25.17|25.09|25.18|25.1|25.14|25.06|1
1643224230000|2022-01-26 19:10:30|25.15|25.07|25.12|25.04|25.17|25.09|25.12|25.04|0
1643224240000|2022-01-26 19:10:40|25.13|25.05|25.13|25.05|25.15|25.07|25.12|25.04|4
1643224250000|2022-01-26 19:10:50|25.15|25.07|25.21|25.13|25.21|25.13|25.13|25.05|10
1643224260000|2022-01-26 19:11:00|25.23|25.15|25.28|25.2|25.28|25.2|25.19|25.11|3
1643224270000|2022-01-26 19:11:10|25.29|25.21|25.33|25.25|25.33|25.25|25.29|25.21|49
1643224280000|2022-01-26 19:11:20|25.35|25.27|25.33|25.25|25.35|25.27|25.33|25.25|0
1643224290000|2022-01-26 19:11:30|25.34|25.26|25.45|25.37|25.46|25.38|25.34|25.26|19
1643224300000|2022-01-26 19:11:40|25.43|25.35|25.48|25.4|25.52|25.44|25.42|25.34|10
1643224310000|2022-01-26 19:11:50|25.46|25.38|25.46|25.38|25.49|25.41|25.46|25.38|1
1643224320000|2022-01-26 19:12:00|25.48|25.4|25.46|25.38|25.48|25.4|25.44|25.36|7
1643224330000|2022-01-26 19:12:10|25.44|25.36|25.39|25.31|25.44|25.36|25.38|25.3|1
1643224340000|2022-01-26 19:12:20|25.38|25.3|25.36|25.28|25.39|25.31|25.36|25.28|2
1643224350000|2022-01-26 19:12:30|25.33|25.25|25.33|25.25|25.34|25.26|25.33|25.25|0
1643224360000|2022-01-26 19:12:40|25.34|25.26|25.33|25.25|25.34|25.26|25.31|25.23|0
1643224370000|2022-01-26 19:12:50|25.31|25.23|25.33|25.25|25.33|25.25|25.31|25.23|0
1643224380000|2022-01-26 19:13:00|25.31|25.23|25.36|25.28|25.42|25.34|25.31|25.23|1
1643224390000|2022-01-26 19:13:10|25.35|25.27|25.38|25.3|25.39|25.31|25.35|25.27|2
1643224400000|2022-01-26 19:13:20|25.4|25.32|25.41|25.33|25.41|25.33|25.4|25.32|10
1643224410000|2022-01-26 19:13:30|25.43|25.35|25.44|25.36|25.48|25.4|25.43|25.35|2
1643224420000|2022-01-26 19:13:40|25.43|25.35|25.44|25.36|25.44|25.36|25.43|25.35|0
1643224430000|2022-01-26 19:13:50|25.46|25.38|25.44|25.36|25.46|25.38|25.44|25.36|0
1643224440000|2022-01-26 19:14:00|25.46|25.38|25.46|25.38|25.48|25.4|25.44|25.36|7
1643224450000|2022-01-26 19:14:10|25.48|25.4|25.56|25.48|25.58|25.5|25.46|25.38|10
1643224460000|2022-01-26 19:14:20|25.54|25.46|25.67|25.59|25.67|25.59|25.53|25.45|18
1643224470000|2022-01-26 19:14:30|25.68|25.6|25.75|25.67|25.78|25.7|25.68|25.6|4
1643224480000|2022-01-26 19:14:40|25.77|25.69|25.84|25.76|25.86|25.78|25.76|25.68|10
1643224490000|2022-01-26 19:14:50|25.86|25.78|25.81|25.73|25.86|25.78|25.79|25.71|3
1643224500000|2022-01-26 19:15:00|25.79|25.71|25.76|25.68|25.81|25.73|25.7|25.62|4
1643224510000|2022-01-26 19:15:10|25.74|25.66|25.75|25.67|25.78|25.7|25.74|25.66|4
1643224520000|2022-01-26 19:15:20|25.76|25.68|25.75|25.67|25.77|25.69|25.73|25.65|0
1643224530000|2022-01-26 19:15:30|25.73|25.65|25.72|25.64|25.75|25.67|25.72|25.64|0
1643224540000|2022-01-26 19:15:40|25.73|25.65|25.74|25.66|25.76|25.68|25.7|25.62|3
1643224550000|2022-01-26 19:15:50|25.75|25.67|25.75|25.67|25.75|25.67|25.74|25.66|2
1643224560000|2022-01-26 19:16:00|25.72|25.64|25.78|25.7|25.78|25.7|25.72|25.64|21
1643224570000|2022-01-26 19:16:10|25.8|25.72|25.81|25.73|25.85|25.77|25.79|25.71|4
1643224580000|2022-01-26 19:16:20|25.78|25.7|25.85|25.77|25.85|25.77|25.74|25.66|4
1643224590000|2022-01-26 19:16:30|25.9|25.82|25.9|25.82|25.92|25.84|25.89|25.81|21
1643224600000|2022-01-26 19:16:40|25.91|25.83|25.91|25.83|25.93|25.85|25.88|25.8|2
1643224610000|2022-01-26 19:16:50|25.89|25.81|25.88|25.8|25.89|25.81|25.84|25.76|8
1643224620000|2022-01-26 19:17:00|25.86|25.78|25.9|25.82|25.9|25.82|25.82|25.74|4
1643224630000|2022-01-26 19:17:10|25.89|25.81|25.9|25.82|25.9|25.82|25.87|25.79|0
1643224640000|2022-01-26 19:17:20|25.91|25.83|25.91|25.83|25.94|25.86|25.91|25.83|9
1643224650000|2022-01-26 19:17:30|25.89|25.81|25.91|25.83|25.92|25.84|25.89|25.81|5
1643224670000|2022-01-26 19:17:50|25.89|25.81|25.91|25.83|25.91|25.83|25.89|25.81|6
1643224680000|2022-01-26 19:18:00|25.89|25.81|25.88|25.8|25.94|25.86|25.88|25.8|1
1643224690000|2022-01-26 19:18:10|25.86|25.78|25.82|25.74|25.88|25.8|25.79|25.71|0
1643224700000|2022-01-26 19:18:20|25.81|25.73|25.81|25.73|25.82|25.74|25.79|25.71|1
1643224710000|2022-01-26 19:18:30|25.83|25.75|25.79|25.71|25.83|25.75|25.79|25.71|0
1643224720000|2022-01-26 19:18:40|25.81|25.73|25.67|25.59|25.81|25.73|25.67|25.59|1
1643224730000|2022-01-26 19:18:50|25.66|25.58|25.64|25.56|25.66|25.58|25.63|25.55|4
1643224740000|2022-01-26 19:19:00|25.66|25.58|25.71|25.63|25.73|25.65|25.66|25.58|8
1643224750000|2022-01-26 19:19:10|25.73|25.65|25.77|25.69|25.77|25.69|25.69|25.61|1
1643224760000|2022-01-26 19:19:20|25.75|25.67|25.67|25.59|25.75|25.67|25.67|25.59|0
1643224770000|2022-01-26 19:19:30|25.69|25.61|25.72|25.64|25.72|25.64|25.66|25.58|0
1643224780000|2022-01-26 19:19:40|25.7|25.62|25.67|25.59|25.72|25.64|25.67|25.59|0
1643224790000|2022-01-26 19:19:50|25.68|25.6|25.68|25.6|25.71|25.63|25.68|25.6|1
1643224800000|2022-01-26 19:20:00|25.67|25.59|25.67|25.59|25.75|25.67|25.65|25.57|51
1643224810000|2022-01-26 19:20:10|25.68|25.6|25.67|25.59|25.68|25.6|25.65|25.57|0
1643224820000|2022-01-26 19:20:20|25.65|25.57|25.74|25.66|25.74|25.66|25.64|25.56|13
1643224830000|2022-01-26 19:20:30|25.75|25.67|25.81|25.73|25.81|25.73|25.74|25.66|1
1643224840000|2022-01-26 19:20:40|25.82|25.74|25.85|25.77|25.89|25.81|25.82|25.74|3
1643224850000|2022-01-26 19:20:50|25.84|25.76|25.78|25.7|25.84|25.76|25.78|25.7|2
1643224860000|2022-01-26 19:21:00|25.79|25.71|25.84|25.76|25.84|25.76|25.79|25.71|1
1643224870000|2022-01-26 19:21:10|25.86|25.78|25.91|25.83|25.91|25.83|25.86|25.78|17
1643224880000|2022-01-26 19:21:20|25.89|25.81|25.89|25.81|25.91|25.83|25.87|25.79|0
1643224890000|2022-01-26 19:21:30|25.91|25.83|25.82|25.74|25.91|25.83|25.82|25.74|0
1643224900000|2022-01-26 19:21:40|25.84|25.76|25.8|25.72|25.84|25.76|25.78|25.7|1
1643224910000|2022-01-26 19:21:50|25.79|25.71|25.71|25.63|25.8|25.72|25.69|25.61|1
1643224920000|2022-01-26 19:22:00|25.69|25.61|25.73|25.65|25.73|25.65|25.66|25.58|1
1643224930000|2022-01-26 19:22:10|25.77|25.69|25.82|25.74|25.82|25.74|25.75|25.67|16
1643224940000|2022-01-26 19:22:20|25.83|25.75|25.79|25.71|25.83|25.75|25.79|25.71|5
1643224950000|2022-01-26 19:22:30|25.78|25.7|25.79|25.71|25.81|25.73|25.78|25.7|1
1643224960000|2022-01-26 19:22:40|25.81|25.73|25.76|25.68|25.81|25.73|25.76|25.68|0
1643224970000|2022-01-26 19:22:50|25.74|25.66|25.74|25.66|25.76|25.68|25.71|25.63|6
1643224980000|2022-01-26 19:23:00|25.76|25.68|25.74|25.66|25.77|25.69|25.74|25.66|0
1643224990000|2022-01-26 19:23:10|25.76|25.68|25.84|25.76|25.86|25.78|25.76|25.68|7
1643225000000|2022-01-26 19:23:20|25.86|25.78|25.88|25.8|25.91|25.83|25.86|25.78|0
1643225010000|2022-01-26 19:23:30|25.9|25.82|25.84|25.76|25.93|25.85|25.84|25.76|1
1643225020000|2022-01-26 19:23:40|25.82|25.74|25.74|25.66|25.82|25.74|25.74|25.66|4
1643225030000|2022-01-26 19:23:50|25.76|25.68|25.76|25.68|25.76|25.68|25.74|25.66|0
1643225040000|2022-01-26 19:24:00|25.74|25.66|25.66|25.58|25.76|25.68|25.66|25.58|0
1643225050000|2022-01-26 19:24:10|25.64|25.56|25.63|25.55|25.68|25.6|25.63|25.55|1
1643225060000|2022-01-26 19:24:20|25.61|25.53|25.58|25.5|25.63|25.55|25.58|25.5|0
1643225070000|2022-01-26 19:24:30|25.59|25.51|25.61|25.53|25.63|25.55|25.59|25.51|27
1643225080000|2022-01-26 19:24:40|25.64|25.56|25.59|25.51|25.64|25.56|25.59|25.51|1
1643225090000|2022-01-26 19:24:50|25.57|25.49|25.56|25.48|25.57|25.49|25.54|25.46|2
1643225100000|2022-01-26 19:25:00|25.54|25.46|25.44|25.36|25.54|25.46|25.44|25.36|2
1643225110000|2022-01-26 19:25:10|25.41|25.33|25.31|25.23|25.41|25.33|25.31|25.23|0
1643225120000|2022-01-26 19:25:20|25.29|25.21|25.29|25.21|25.31|25.23|25.26|25.18|0
1643225130000|2022-01-26 19:25:30|25.27|25.19|25.32|25.24|25.34|25.26|25.27|25.19|15
1643225140000|2022-01-26 19:25:40|25.3|25.22|25.32|25.24|25.32|25.24|25.3|25.22|0
1643225150000|2022-01-26 19:25:50|25.34|25.26|25.3|25.22|25.35|25.27|25.3|25.22|0
1643225160000|2022-01-26 19:26:00|25.29|25.21|25.3|25.22|25.3|25.22|25.29|25.21|1
1643225170000|2022-01-26 19:26:10|25.29|25.21|25.3|25.22|25.3|25.22|25.29|25.21|0
1643225180000|2022-01-26 19:26:20|25.32|25.24|25.32|25.24|25.32|25.24|25.3|25.22|4
1643225190000|2022-01-26 19:26:30|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|0
1643225210000|2022-01-26 19:26:50|25.34|25.26|25.3|25.22|25.34|25.26|25.3|25.22|0
1643225230000|2022-01-26 19:27:10|25.32|25.24|25.3|25.22|25.34|25.26|25.3|25.22|0
1643225240000|2022-01-26 19:27:20|25.33|25.25|25.3|25.22|25.33|25.25|25.3|25.22|0
1643225260000|2022-01-26 19:27:40|25.27|25.19|25.25|25.17|25.28|25.2|25.25|25.17|4
1643225270000|2022-01-26 19:27:50|25.24|25.16|25.25|25.17|25.26|25.18|25.24|25.16|0
1643225280000|2022-01-26 19:28:00|25.26|25.18|25.31|25.23|25.31|25.23|25.26|25.18|12
1643225290000|2022-01-26 19:28:10|25.33|25.25|25.29|25.21|25.33|25.25|25.29|25.21|0
1643225300000|2022-01-26 19:28:20|25.31|25.23|25.35|25.27|25.36|25.28|25.29|25.21|0
1643225310000|2022-01-26 19:28:30|25.33|25.25|25.28|25.2|25.33|25.25|25.28|25.2|2
1643225320000|2022-01-26 19:28:40|25.29|25.21|25.25|25.17|25.3|25.22|25.25|25.17|1
1643225330000|2022-01-26 19:28:50|25.27|25.19|25.28|25.2|25.29|25.21|25.27|25.19|0
1643225340000|2022-01-26 19:29:00|25.26|25.18|25.28|25.2|25.28|25.2|25.26|25.18|0
1643225350000|2022-01-26 19:29:10|25.29|25.21|25.28|25.2|25.29|25.21|25.26|25.18|0
1643225360000|2022-01-26 19:29:20|25.29|25.21|25.28|25.2|25.29|25.21|25.28|25.2|0
1643225370000|2022-01-26 19:29:30|25.29|25.21|25.31|25.23|25.31|25.23|25.29|25.21|1
1643225380000|2022-01-26 19:29:40|25.29|25.21|25.29|25.21|25.29|25.21|25.29|25.21|0
1643225390000|2022-01-26 19:29:50|25.28|25.2|25.28|25.2|25.29|25.21|25.28|25.2|0
1643225400000|2022-01-26 19:30:00|25.29|25.21|25.34|25.26|25.34|25.26|25.28|25.2|0
1643225410000|2022-01-26 19:30:10|25.38|25.3|25.39|25.31|25.41|25.33|25.36|25.28|24
1643225420000|2022-01-26 19:30:20|25.36|25.28|25.28|25.2|25.36|25.28|25.28|25.2|2
1643225430000|2022-01-26 19:30:30|25.26|25.18|25.24|25.16|25.26|25.18|25.24|25.16|1
1643225440000|2022-01-26 19:30:40|25.26|25.18|25.26|25.18|25.26|25.18|25.26|25.18|8
1643225450000|2022-01-26 19:30:50|25.29|25.21|25.29|25.21|25.29|25.21|25.28|25.2|1
1643225460000|2022-01-26 19:31:00|25.28|25.2|25.26|25.18|25.28|25.2|25.24|25.16|0
1643225470000|2022-01-26 19:31:10|25.24|25.16|25.29|25.21|25.29|25.21|25.24|25.16|0
1643225480000|2022-01-26 19:31:20|25.31|25.23|25.38|25.3|25.39|25.31|25.31|25.23|1
1643225490000|2022-01-26 19:31:30|25.39|25.31|25.44|25.36|25.44|25.36|25.38|25.3|2
1643225500000|2022-01-26 19:31:40|25.45|25.37|25.51|25.43|25.51|25.43|25.45|25.37|8
1643225510000|2022-01-26 19:31:50|25.49|25.41|25.44|25.36|25.49|25.41|25.43|25.35|10
1643225520000|2022-01-26 19:32:00|25.43|25.35|25.39|25.31|25.44|25.36|25.38|25.3|0
1643225530000|2022-01-26 19:32:10|25.41|25.33|25.44|25.36|25.47|25.39|25.41|25.33|0
1643225540000|2022-01-26 19:32:20|25.46|25.38|25.49|25.41|25.51|25.43|25.46|25.38|0
1643225550000|2022-01-26 19:32:30|25.48|25.4|25.44|25.36|25.48|25.4|25.44|25.36|0
1643225560000|2022-01-26 19:32:40|25.46|25.38|25.44|25.36|25.46|25.38|25.43|25.35|0
1643225570000|2022-01-26 19:32:50|25.43|25.35|25.43|25.35|25.44|25.36|25.39|25.31|0
1643225580000|2022-01-26 19:33:00|25.44|25.36|25.45|25.37|25.45|25.37|25.43|25.35|0
1643225590000|2022-01-26 19:33:10|25.47|25.39|25.49|25.41|25.5|25.42|25.45|25.37|0
1643225600000|2022-01-26 19:33:20|25.48|25.4|25.53|25.45|25.53|25.45|25.43|25.35|0
1643225610000|2022-01-26 19:33:30|25.54|25.46|25.59|25.51|25.59|25.51|25.54|25.46|0
1643225620000|2022-01-26 19:33:40|25.58|25.5|25.58|25.5|25.58|25.5|25.54|25.46|0
1643225630000|2022-01-26 19:33:50|25.56|25.48|25.54|25.46|25.57|25.49|25.51|25.43|0
1643225640000|2022-01-26 19:34:00|25.53|25.45|25.53|25.45|25.54|25.46|25.49|25.41|0
1643225650000|2022-01-26 19:34:10|25.5|25.42|25.61|25.53|25.61|25.53|25.5|25.42|0
1643225660000|2022-01-26 19:34:20|25.63|25.55|25.63|25.55|25.64|25.56|25.63|25.55|0
1643225670000|2022-01-26 19:34:30|25.64|25.56|25.83|25.75|25.83|25.75|25.63|25.55|8
1643225680000|2022-01-26 19:34:40|25.84|25.76|25.93|25.85|25.93|25.85|25.84|25.76|18
1643225690000|2022-01-26 19:34:50|25.95|25.87|25.85|25.77|25.98|25.9|25.83|25.75|10
1643225700000|2022-01-26 19:35:00|25.83|25.75|25.81|25.73|25.86|25.78|25.73|25.65|5
1643225710000|2022-01-26 19:35:10|25.8|25.72|25.88|25.8|25.95|25.87|25.8|25.72|6
1643225720000|2022-01-26 19:35:20|25.86|25.78|25.81|25.73|25.86|25.78|25.77|25.69|1
1643225730000|2022-01-26 19:35:30|25.83|25.75|25.81|25.73|25.85|25.77|25.77|25.69|0
1643225740000|2022-01-26 19:35:40|25.8|25.72|25.79|25.71|25.83|25.75|25.76|25.68|0
1643225750000|2022-01-26 19:35:50|25.8|25.72|25.81|25.73|25.84|25.76|25.76|25.68|0
1643225760000|2022-01-26 19:36:00|25.79|25.71|25.8|25.72|25.8|25.72|25.76|25.68|0
1643225770000|2022-01-26 19:36:10|25.83|25.75|25.89|25.81|25.93|25.85|25.83|25.75|1
1643225780000|2022-01-26 19:36:20|25.86|25.78|25.9|25.82|25.91|25.83|25.85|25.77|6
1643225790000|2022-01-26 19:36:30|25.91|25.83|25.96|25.88|25.98|25.9|25.91|25.83|0
1643225800000|2022-01-26 19:36:40|25.95|25.87|25.88|25.8|25.95|25.87|25.86|25.78|1
1643225810000|2022-01-26 19:36:50|25.9|25.82|25.9|25.82|25.95|25.87|25.86|25.78|0
1643225820000|2022-01-26 19:37:00|25.86|25.78|25.8|25.72|25.88|25.8|25.8|25.72|0
1643225830000|2022-01-26 19:37:10|25.78|25.7|25.76|25.68|25.78|25.7|25.76|25.68|0
1643225840000|2022-01-26 19:37:20|25.75|25.67|25.7|25.62|25.75|25.67|25.7|25.62|0
1643225850000|2022-01-26 19:37:30|25.71|25.63|25.71|25.63|25.71|25.63|25.66|25.58|0
1643225860000|2022-01-26 19:37:40|25.7|25.62|25.7|25.62|25.76|25.68|25.7|25.62|5
1643225870000|2022-01-26 19:37:50|25.71|25.63|25.7|25.62|25.71|25.63|25.68|25.6|0
1643225880000|2022-01-26 19:38:00|25.68|25.6|25.68|25.6|25.68|25.6|25.63|25.55|0
1643225890000|2022-01-26 19:38:10|25.65|25.57|25.6|25.52|25.66|25.58|25.59|25.51|1
1643225900000|2022-01-26 19:38:20|25.59|25.51|25.53|25.45|25.6|25.52|25.51|25.43|0
1643225910000|2022-01-26 19:38:30|25.51|25.43|25.41|25.33|25.53|25.45|25.4|25.32|9
1643225920000|2022-01-26 19:38:40|25.4|25.32|25.36|25.28|25.41|25.33|25.36|25.28|1
1643225930000|2022-01-26 19:38:50|25.38|25.3|25.32|25.24|25.38|25.3|25.3|25.22|13
1643225940000|2022-01-26 19:39:00|25.34|25.26|25.3|25.22|25.41|25.33|25.3|25.22|35
1643225950000|2022-01-26 19:39:10|25.28|25.2|25.19|25.11|25.3|25.22|25.19|25.11|18
1643225960000|2022-01-26 19:39:20|25.16|25.08|25.18|25.1|25.23|25.15|25.14|25.06|1
1643225970000|2022-01-26 19:39:30|25.19|25.11|25.24|25.16|25.28|25.2|25.19|25.11|6
1643225980000|2022-01-26 19:39:40|25.26|25.18|25.26|25.18|25.26|25.18|25.24|25.16|0
1643225990000|2022-01-26 19:39:50|25.28|25.2|25.33|25.25|25.34|25.26|25.28|25.2|16
1643226000000|2022-01-26 19:40:00|25.31|25.23|25.33|25.25|25.35|25.27|25.29|25.21|0
1643226010000|2022-01-26 19:40:10|25.31|25.23|25.34|25.26|25.34|25.26|25.28|25.2|0
1643226020000|2022-01-26 19:40:20|25.33|25.25|25.33|25.25|25.34|25.26|25.29|25.21|8
1643226030000|2022-01-26 19:40:30|25.34|25.26|25.41|25.33|25.42|25.34|25.34|25.26|0
1643226040000|2022-01-26 19:40:40|25.39|25.31|25.38|25.3|25.41|25.33|25.34|25.26|1
1643226050000|2022-01-26 19:40:50|25.36|25.28|25.44|25.36|25.44|25.36|25.36|25.28|0
1643226060000|2022-01-26 19:41:00|25.43|25.35|25.37|25.29|25.43|25.35|25.35|25.27|0
1643226070000|2022-01-26 19:41:10|25.38|25.3|25.35|25.27|25.4|25.32|25.34|25.26|0
1643226080000|2022-01-26 19:41:20|25.33|25.25|25.34|25.26|25.35|25.27|25.32|25.24|0
1643226090000|2022-01-26 19:41:30|25.33|25.25|25.3|25.22|25.34|25.26|25.3|25.22|0
1643226100000|2022-01-26 19:41:40|25.31|25.23|25.46|25.38|25.46|25.38|25.31|25.23|8
1643226110000|2022-01-26 19:41:50|25.45|25.37|25.55|25.47|25.55|25.47|25.44|25.36|8
1643226120000|2022-01-26 19:42:00|25.54|25.46|25.48|25.4|25.54|25.46|25.48|25.4|1
1643226130000|2022-01-26 19:42:10|25.46|25.38|25.48|25.4|25.48|25.4|25.43|25.35|0
1643226140000|2022-01-26 19:42:20|25.5|25.42|25.6|25.52|25.6|25.52|25.5|25.42|5
1643226150000|2022-01-26 19:42:30|25.62|25.54|25.56|25.48|25.62|25.54|25.56|25.48|0
1643226160000|2022-01-26 19:42:40|25.58|25.5|25.58|25.5|25.59|25.51|25.58|25.5|0
1643226170000|2022-01-26 19:42:50|25.59|25.51|25.61|25.53|25.61|25.53|25.58|25.5|0
1643226180000|2022-01-26 19:43:00|25.62|25.54|25.74|25.66|25.74|25.66|25.62|25.54|5
1643226190000|2022-01-26 19:43:10|25.75|25.67|25.78|25.7|25.8|25.72|25.74|25.66|11
1643226200000|2022-01-26 19:43:20|25.8|25.72|25.9|25.82|25.95|25.87|25.76|25.68|7
1643226210000|2022-01-26 19:43:30|25.91|25.83|25.95|25.87|25.96|25.88|25.9|25.82|30
1643226220000|2022-01-26 19:43:40|25.96|25.88|25.84|25.76|25.96|25.88|25.84|25.76|5
1643226230000|2022-01-26 19:43:50|25.83|25.75|25.79|25.71|25.83|25.75|25.78|25.7|1
1643226240000|2022-01-26 19:44:00|25.76|25.68|25.81|25.73|25.85|25.77|25.76|25.68|1
1643226250000|2022-01-26 19:44:10|25.79|25.71|25.8|25.72|25.81|25.73|25.73|25.65|5
1643226260000|2022-01-26 19:44:20|25.81|25.73|25.83|25.75|25.83|25.75|25.76|25.68|0
1643226270000|2022-01-26 19:44:30|25.81|25.73|25.81|25.73|25.88|25.8|25.79|25.71|11
1643226280000|2022-01-26 19:44:40|25.83|25.75|25.88|25.8|25.88|25.8|25.81|25.73|1
1643226290000|2022-01-26 19:44:50|25.86|25.78|26.05|25.97|26.05|25.97|25.86|25.78|2
1643226300000|2022-01-26 19:45:00|26.06|25.98|26.06|25.98|26.11|26.03|26.06|25.98|21
1643226310000|2022-01-26 19:45:10|26.08|26|26.28|26.2|26.28|26.2|26.05|25.97|33
1643226320000|2022-01-26 19:45:20|26.25|26.17|26.33|26.25|26.34|26.26|26.25|26.17|24
1643226330000|2022-01-26 19:45:30|26.35|26.27|26.24|26.16|26.35|26.27|26.24|26.16|7
1643226340000|2022-01-26 19:45:40|26.23|26.15|26.32|26.24|26.32|26.24|26.2|26.12|2
1643226350000|2022-01-26 19:45:50|26.31|26.23|26.33|26.25|26.35|26.27|26.26|26.18|1
1643226360000|2022-01-26 19:46:00|26.35|26.27|26.31|26.23|26.35|26.27|26.26|26.18|0
1643226370000|2022-01-26 19:46:10|26.33|26.25|26.33|26.25|26.33|26.25|26.31|26.23|0
1643226380000|2022-01-26 19:46:20|26.3|26.22|26.35|26.27|26.36|26.28|26.3|26.22|22
1643226390000|2022-01-26 19:46:30|26.36|26.28|26.45|26.37|26.45|26.37|26.35|26.27|10
1643226400000|2022-01-26 19:46:40|26.43|26.35|26.37|26.29|26.43|26.35|26.31|26.23|3
1643226410000|2022-01-26 19:46:50|26.35|26.27|26.28|26.2|26.35|26.27|26.26|26.18|14
1643226420000|2022-01-26 19:47:00|26.3|26.22|26.36|26.28|26.41|26.33|26.3|26.22|48
1643226430000|2022-01-26 19:47:10|26.35|26.27|26.41|26.33|26.42|26.34|26.34|26.26|3
1643226440000|2022-01-26 19:47:20|26.42|26.34|26.4|26.32|26.44|26.36|26.35|26.27|28
1643226450000|2022-01-26 19:47:30|26.41|26.33|26.39|26.31|26.41|26.33|26.35|26.27|6
1643226460000|2022-01-26 19:47:40|26.38|26.3|26.36|26.28|26.39|26.31|26.34|26.26|2
1643226470000|2022-01-26 19:47:50|26.38|26.3|26.33|26.25|26.44|26.36|26.33|26.25|12
1643226480000|2022-01-26 19:48:00|26.34|26.26|26.46|26.38|26.47|26.39|26.34|26.26|3
1643226490000|2022-01-26 19:48:10|26.43|26.35|26.46|26.38|26.48|26.4|26.41|26.33|2
1643226500000|2022-01-26 19:48:20|26.43|26.35|26.45|26.37|26.48|26.4|26.43|26.35|3
1643226510000|2022-01-26 19:48:30|26.43|26.35|26.57|26.49|26.57|26.49|26.43|26.35|44
1643226520000|2022-01-26 19:48:40|26.53|26.45|26.55|26.47|26.55|26.47|26.48|26.4|4
1643226530000|2022-01-26 19:48:50|26.57|26.49|26.57|26.49|26.57|26.49|26.53|26.45|2
1643226540000|2022-01-26 19:49:00|26.55|26.47|26.4|26.32|26.55|26.47|26.4|26.32|7
1643226550000|2022-01-26 19:49:10|26.42|26.34|26.45|26.37|26.52|26.44|26.42|26.34|4
1643226560000|2022-01-26 19:49:20|26.47|26.39|26.45|26.37|26.47|26.39|26.38|26.3|4
1643226570000|2022-01-26 19:49:30|26.47|26.39|26.48|26.4|26.52|26.44|26.43|26.35|13
1643226580000|2022-01-26 19:49:40|26.5|26.42|26.55|26.47|26.55|26.47|26.48|26.4|9
1643226590000|2022-01-26 19:49:50|26.53|26.45|26.52|26.44|26.57|26.49|26.45|26.37|1
1643226600000|2022-01-26 19:50:00|26.53|26.45|26.53|26.45|26.56|26.48|26.49|26.41|1
1643226610000|2022-01-26 19:50:10|26.55|26.47|26.43|26.35|26.58|26.5|26.43|26.35|30
1643226620000|2022-01-26 19:50:20|26.42|26.34|26.3|26.22|26.42|26.34|26.28|26.2|13
1643226630000|2022-01-26 19:50:30|26.32|26.24|26.42|26.34|26.42|26.34|26.32|26.24|14
1643226640000|2022-01-26 19:50:40|26.47|26.39|26.5|26.42|26.52|26.44|26.42|26.34|16
1643226650000|2022-01-26 19:50:50|26.48|26.4|26.46|26.38|26.52|26.44|26.41|26.33|8
1643226660000|2022-01-26 19:51:00|26.43|26.35|26.41|26.33|26.48|26.4|26.38|26.3|0
1643226670000|2022-01-26 19:51:10|26.43|26.35|26.41|26.33|26.44|26.36|26.4|26.32|0
1643226680000|2022-01-26 19:51:20|26.4|26.32|26.3|26.22|26.4|26.32|26.3|26.22|6
1643226690000|2022-01-26 19:51:30|26.31|26.23|26.34|26.26|26.34|26.26|26.3|26.22|0
1643226700000|2022-01-26 19:51:40|26.32|26.24|26.18|26.1|26.32|26.24|26.18|26.1|70
1643226710000|2022-01-26 19:51:50|26.17|26.09|26.18|26.1|26.2|26.12|26.16|26.08|1
1643226720000|2022-01-26 19:52:00|26.16|26.08|26.14|26.06|26.16|26.08|26.08|26|7
1643226730000|2022-01-26 19:52:10|26.16|26.08|26.25|26.17|26.25|26.17|26.13|26.05|0
1643226740000|2022-01-26 19:52:20|26.23|26.15|26.18|26.1|26.23|26.15|26.15|26.07|5
1643226750000|2022-01-26 19:52:30|26.16|26.08|26.25|26.17|26.28|26.2|26.16|26.08|14
1643226760000|2022-01-26 19:52:40|26.23|26.15|26.21|26.13|26.25|26.17|26.16|26.08|0
1643226770000|2022-01-26 19:52:50|26.2|26.12|26.21|26.13|26.21|26.13|26.16|26.08|0
1643226780000|2022-01-26 19:53:00|26.23|26.15|26.2|26.12|26.26|26.18|26.2|26.12|1
1643226790000|2022-01-26 19:53:10|26.18|26.1|26.21|26.13|26.21|26.13|26.18|26.1|0
1643226800000|2022-01-26 19:53:20|26.23|26.15|26.21|26.13|26.23|26.15|26.2|26.12|2
1643226810000|2022-01-26 19:53:30|26.23|26.15|26.22|26.14|26.28|26.2|26.21|26.13|27
1643226820000|2022-01-26 19:53:40|26.23|26.15|26.21|26.13|26.26|26.18|26.21|26.13|0
1643226830000|2022-01-26 19:53:50|26.2|26.12|26.2|26.12|26.21|26.13|26.15|26.07|3
1643226840000|2022-01-26 19:54:00|26.17|26.09|26.16|26.08|26.18|26.1|26.15|26.07|0
1643226850000|2022-01-26 19:54:10|26.18|26.1|26.16|26.08|26.18|26.1|26.16|26.08|0
1643226860000|2022-01-26 19:54:20|26.18|26.1|26.11|26.03|26.2|26.12|26.11|26.03|0
1643226870000|2022-01-26 19:54:30|26.13|26.05|26.21|26.13|26.21|26.13|26.13|26.05|7
1643226880000|2022-01-26 19:54:40|26.2|26.12|26.24|26.16|26.24|26.16|26.2|26.12|0
1643226890000|2022-01-26 19:54:50|26.22|26.14|26.26|26.18|26.28|26.2|26.21|26.13|8
1643226900000|2022-01-26 19:55:00|26.24|26.16|26.35|26.27|26.42|26.34|26.24|26.16|23
1643226910000|2022-01-26 19:55:10|26.37|26.29|26.33|26.25|26.39|26.31|26.31|26.23|2
1643226920000|2022-01-26 19:55:20|26.35|26.27|26.41|26.33|26.42|26.34|26.35|26.27|2
1643226930000|2022-01-26 19:55:30|26.4|26.32|26.43|26.35|26.45|26.37|26.4|26.32|5
1643226940000|2022-01-26 19:55:40|26.47|26.39|26.39|26.31|26.47|26.39|26.37|26.29|10
1643226950000|2022-01-26 19:55:50|26.4|26.32|26.43|26.35|26.43|26.35|26.35|26.27|0
1643226960000|2022-01-26 19:56:00|26.48|26.4|26.47|26.39|26.48|26.4|26.42|26.34|0
1643226970000|2022-01-26 19:56:10|26.45|26.37|26.38|26.3|26.48|26.4|26.37|26.29|0
1643226980000|2022-01-26 19:56:20|26.41|26.33|26.42|26.34|26.43|26.35|26.34|26.26|0
1643226990000|2022-01-26 19:56:30|26.43|26.35|26.39|26.31|26.48|26.4|26.39|26.31|1
1643227000000|2022-01-26 19:56:40|26.38|26.3|26.44|26.36|26.46|26.38|26.38|26.3|0
1643227010000|2022-01-26 19:56:50|26.46|26.38|26.32|26.24|26.48|26.4|26.32|26.24|1
1643227020000|2022-01-26 19:57:00|26.34|26.26|26.35|26.27|26.37|26.29|26.3|26.22|0
1643227030000|2022-01-26 19:57:10|26.37|26.29|26.38|26.3|26.43|26.35|26.35|26.27|3
1643227040000|2022-01-26 19:57:20|26.4|26.32|26.37|26.29|26.4|26.32|26.33|26.25|1
1643227050000|2022-01-26 19:57:30|26.39|26.31|26.33|26.25|26.45|26.37|26.33|26.25|5
1643227060000|2022-01-26 19:57:40|26.35|26.27|26.37|26.29|26.37|26.29|26.33|26.25|1
1643227070000|2022-01-26 19:57:50|26.35|26.27|26.35|26.27|26.37|26.29|26.32|26.24|0
1643227080000|2022-01-26 19:58:00|26.33|26.25|26.36|26.28|26.36|26.28|26.3|26.22|3
1643227090000|2022-01-26 19:58:10|26.35|26.27|26.32|26.24|26.37|26.29|26.27|26.19|5
1643227100000|2022-01-26 19:58:20|26.35|26.27|26.37|26.29|26.4|26.32|26.35|26.27|0
1643227110000|2022-01-26 19:58:30|26.36|26.28|26.37|26.29|26.37|26.29|26.35|26.27|3
1643227120000|2022-01-26 19:58:40|26.39|26.31|26.37|26.29|26.42|26.34|26.37|26.29|0
1643227130000|2022-01-26 19:58:50|26.39|26.31|26.37|26.29|26.42|26.34|26.37|26.29|0
1643227140000|2022-01-26 19:59:00|26.35|26.27|26.35|26.27|26.37|26.29|26.35|26.27|0
1643227150000|2022-01-26 19:59:10|26.37|26.29|26.39|26.31|26.39|26.31|26.35|26.27|0
1643227160000|2022-01-26 19:59:20|26.42|26.34|26.39|26.31|26.42|26.34|26.37|26.29|5
1643227170000|2022-01-26 19:59:30|26.4|26.32|26.27|26.19|26.42|26.34|26.25|26.17|2
1643227180000|2022-01-26 19:59:40|26.3|26.22|26.27|26.19|26.34|26.26|26.27|26.19|2
1643227190000|2022-01-26 19:59:50|26.25|26.17|26.23|26.15|26.27|26.19|26.23|26.15|0
1643227200000|2022-01-26 20:00:00|26.27|26.19|26.31|26.23|26.36|26.28|26.27|26.19|1
1643227210000|2022-01-26 20:00:10|26.28|26.2|26.37|26.29|26.38|26.3|26.28|26.2|0
1643227220000|2022-01-26 20:00:20|26.38|26.3|26.37|26.29|26.39|26.31|26.32|26.24|2
1643227230000|2022-01-26 20:00:30|26.38|26.3|26.39|26.31|26.39|26.31|26.34|26.26|1
1643227240000|2022-01-26 20:00:40|26.41|26.33|26.43|26.35|26.43|26.35|26.41|26.33|13
1643227250000|2022-01-26 20:00:50|26.47|26.39|26.43|26.35|26.47|26.39|26.41|26.33|0
1643227260000|2022-01-26 20:01:00|26.45|26.37|26.42|26.34|26.45|26.37|26.36|26.28|4
1643227270000|2022-01-26 20:01:10|26.4|26.32|26.47|26.39|26.47|26.39|26.4|26.32|0
1643227280000|2022-01-26 20:01:20|26.45|26.37|26.5|26.42|26.5|26.42|26.45|26.37|0
1643227290000|2022-01-26 20:01:30|26.52|26.44|26.55|26.47|26.55|26.47|26.52|26.44|3
1643227300000|2022-01-26 20:01:40|26.58|26.5|26.68|26.6|26.7|26.62|26.58|26.5|26
1643227310000|2022-01-26 20:01:50|26.7|26.62|26.71|26.63|26.73|26.65|26.67|26.59|0
1643227320000|2022-01-26 20:02:00|26.73|26.65|26.69|26.61|26.75|26.67|26.67|26.59|0
1643227330000|2022-01-26 20:02:10|26.67|26.59|26.69|26.61|26.7|26.62|26.66|26.58|2
1643227340000|2022-01-26 20:02:20|26.67|26.59|26.66|26.58|26.67|26.59|26.64|26.56|48
1643227350000|2022-01-26 20:02:30|26.67|26.59|26.66|26.58|26.68|26.6|26.64|26.56|4
1643227360000|2022-01-26 20:02:40|26.67|26.59|26.67|26.59|26.67|26.59|26.65|26.57|2
1643227370000|2022-01-26 20:02:50|26.65|26.57|26.72|26.64|26.72|26.64|26.63|26.55|21
1643227380000|2022-01-26 20:03:00|26.7|26.62|26.68|26.6|26.72|26.64|26.68|26.6|0
1643227390000|2022-01-26 20:03:10|26.73|26.65|26.76|26.68|26.76|26.68|26.73|26.65|1
1643227400000|2022-01-26 20:03:20|26.79|26.71|26.79|26.71|26.79|26.71|26.77|26.69|26
1643227410000|2022-01-26 20:03:30|26.8|26.72|26.88|26.8|26.88|26.8|26.78|26.7|20
1643227420000|2022-01-26 20:03:40|26.9|26.82|26.92|26.84|26.92|26.84|26.87|26.79|0
1643227430000|2022-01-26 20:03:50|26.96|26.88|27.12|27.04|27.12|27.04|26.96|26.88|24
1643227440000|2022-01-26 20:04:00|27.11|27.03|27.1|27.02|27.11|27.03|27.07|26.99|2
1643227460000|2022-01-26 20:04:20|27.09|27.01|27.17|27.09|27.17|27.09|27.09|27.01|26
1643227470000|2022-01-26 20:04:30|27.19|27.11|27.09|27.01|27.19|27.11|27.08|27|17
1643227480000|2022-01-26 20:04:40|27.07|26.99|26.84|26.76|27.07|26.99|26.84|26.76|7
1643227490000|2022-01-26 20:04:50|26.88|26.8|26.91|26.83|26.94|26.86|26.87|26.79|1
1643227500000|2022-01-26 20:05:00|26.93|26.85|26.95|26.87|26.96|26.88|26.87|26.79|3
1643227510000|2022-01-26 20:05:10|26.96|26.88|26.97|26.89|26.97|26.89|26.86|26.78|1
1643227520000|2022-01-26 20:05:20|26.95|26.87|26.94|26.86|27.06|26.89|26.86|26.78|0
1643227530000|2022-01-26 20:05:30|26.95|26.87|27.03|26.95|27.05|26.97|26.94|26.86|0
1643227540000|2022-01-26 20:05:40|27.04|26.96|27.1|27.02|27.1|27.02|27.04|26.96|0
1643227550000|2022-01-26 20:05:50|27.06|26.98|27.09|27.01|27.1|27.02|27.05|26.97|0
1643227560000|2022-01-26 20:06:00|27.07|26.99|27.09|27.01|27.1|27.02|27.06|26.98|0
1643227570000|2022-01-26 20:06:10|27.07|26.99|26.99|26.91|27.07|26.99|26.95|26.87|1
1643227580000|2022-01-26 20:06:20|26.97|26.89|26.94|26.86|27|26.92|26.89|26.81|7
1643227590000|2022-01-26 20:06:30|26.95|26.87|27.04|26.96|27.04|26.96|26.95|26.87|0
1643227600000|2022-01-26 20:06:40|27.05|26.97|27.05|26.97|27.08|27|27.03|26.95|1
1643227610000|2022-01-26 20:06:50|27.03|26.95|27|26.92|27.07|26.99|27|26.92|2
1643227620000|2022-01-26 20:07:00|26.99|26.91|27|26.92|27.06|26.98|26.97|26.89|7
1643227630000|2022-01-26 20:07:10|27.01|26.93|27.2|27.12|27.2|27.12|27.01|26.93|18
1643227640000|2022-01-26 20:07:20|27.18|27.1|27.2|27.12|27.2|27.12|27.18|27.1|1
1643227650000|2022-01-26 20:07:30|27.18|27.1|27.12|27.04|27.2|27.12|27.1|27.02|3
1643227660000|2022-01-26 20:07:40|27.1|27.02|26.95|26.87|27.1|27.02|26.95|26.87|30
1643227670000|2022-01-26 20:07:50|26.97|26.89|26.92|26.84|27|26.92|26.92|26.84|1
1643227680000|2022-01-26 20:08:00|26.95|26.87|27.11|27.03|27.11|27.03|26.95|26.87|26
1643227690000|2022-01-26 20:08:10|27.08|27|27.07|26.99|27.13|27.05|27.07|26.99|5
1643227700000|2022-01-26 20:08:20|27.11|27.03|27.04|26.96|27.12|27.04|27.01|26.93|6
1643227710000|2022-01-26 20:08:30|27.05|26.97|27.09|27.01|27.11|27.03|27.04|26.96|2
1643227720000|2022-01-26 20:08:40|27.11|27.03|27.1|27.02|27.11|27.03|27.07|26.99|1
1643227730000|2022-01-26 20:08:50|27.12|27.04|27.1|27.02|27.13|27.05|27.09|27.01|0
1643227740000|2022-01-26 20:09:00|27.09|27.01|27.2|27.12|27.22|27.14|27.09|27.01|0
1643227750000|2022-01-26 20:09:10|27.22|27.14|27.27|27.19|27.29|27.21|27.2|27.12|1
1643227760000|2022-01-26 20:09:20|27.29|27.21|27.2|27.12|27.29|27.21|27.15|27.07|6
1643227770000|2022-01-26 20:09:30|27.21|27.13|27.28|27.2|27.3|27.22|27.21|27.13|2
1643227780000|2022-01-26 20:09:40|27.3|27.22|27.3|27.22|27.3|27.22|27.28|27.2|0
1643227790000|2022-01-26 20:09:50|27.31|27.23|27.4|27.32|27.4|27.32|27.28|27.2|2
1643227800000|2022-01-26 20:10:00|27.38|27.3|27.19|27.11|27.4|27.32|27.15|27.07|14
1643227810000|2022-01-26 20:10:10|27.17|27.09|27.19|27.11|27.24|27.16|27.15|27.07|15
1643227820000|2022-01-26 20:10:20|27.17|27.09|27.2|27.12|27.24|27.16|27.15|27.07|34
1643227830000|2022-01-26 20:10:30|27.22|27.14|27.24|27.16|27.25|27.17|27.17|27.09|19
1643227840000|2022-01-26 20:10:40|27.22|27.14|27.15|27.07|27.24|27.16|27.15|27.07|12
1643227850000|2022-01-26 20:10:50|27.12|27.04|27.1|27.02|27.19|27.11|27.1|27.02|0
1643227860000|2022-01-26 20:11:00|27.09|27.01|26.99|26.91|27.09|27.01|26.97|26.89|10
1643227870000|2022-01-26 20:11:10|27|26.92|27.05|26.97|27.1|27.02|26.97|26.89|1
1643227880000|2022-01-26 20:11:20|27.1|27.02|26.92|26.84|27.1|27.02|26.92|26.84|1
1643227890000|2022-01-26 20:11:30|26.94|26.86|26.88|26.8|26.94|26.86|26.87|26.79|0
1643227900000|2022-01-26 20:11:40|26.89|26.81|26.94|26.86|26.96|26.88|26.84|26.76|14
1643227910000|2022-01-26 20:11:50|26.95|26.87|26.87|26.79|26.95|26.87|26.85|26.77|2
1643227920000|2022-01-26 20:12:00|26.85|26.77|26.82|26.74|26.86|26.78|26.74|26.66|3
1643227930000|2022-01-26 20:12:10|26.84|26.76|26.94|26.86|26.95|26.87|26.82|26.74|13
1643227940000|2022-01-26 20:12:20|26.96|26.88|27|26.92|27.07|26.99|26.96|26.88|26
1643227950000|2022-01-26 20:12:30|26.99|26.91|26.92|26.84|27.02|26.94|26.89|26.81|2
1643227960000|2022-01-26 20:12:40|26.9|26.82|26.93|26.85|27.02|26.94|26.9|26.82|1
1643227970000|2022-01-26 20:12:50|26.92|26.84|26.94|26.86|27.02|26.94|26.92|26.84|2
1643227980000|2022-01-26 20:13:00|26.97|26.89|26.95|26.87|27.04|26.92|26.94|26.79|1
1643227990000|2022-01-26 20:13:10|26.94|26.86|26.97|26.89|27.09|26.96|26.9|26.82|8
1643228000000|2022-01-26 20:13:20|26.98|26.9|27.02|26.94|27.04|26.96|26.97|26.89|0
1643228010000|2022-01-26 20:13:30|27|26.92|26.97|26.89|27.02|26.94|26.95|26.87|0
1643228020000|2022-01-26 20:13:40|26.99|26.91|26.92|26.84|26.99|26.91|26.88|26.8|0
1643228030000|2022-01-26 20:13:50|26.9|26.82|26.94|26.86|26.97|26.89|26.89|26.81|0
1643228040000|2022-01-26 20:14:00|26.95|26.87|26.95|26.87|27.02|26.94|26.94|26.86|0
1643228050000|2022-01-26 20:14:10|26.94|26.86|27.02|26.94|27.02|26.94|26.94|26.86|0
1643228060000|2022-01-26 20:14:20|27.05|26.97|27|26.92|27.07|26.99|27|26.92|0
1643228070000|2022-01-26 20:14:30|27.02|26.94|27.05|26.97|27.05|26.97|27.02|26.94|0
1643228080000|2022-01-26 20:14:40|27.08|27|27.14|27.06|27.24|27.09|27.08|26.99|4
1643228090000|2022-01-26 20:14:50|27.13|27.05|27.14|27.06|27.15|27.07|27.04|26.96|2
1643228100000|2022-01-26 20:15:00|27.13|27.05|27|26.92|27.22|27.14|27|26.92|6
1643228110000|2022-01-26 20:15:10|26.99|26.91|27.05|26.97|27.07|26.99|26.99|26.91|0
1643228120000|2022-01-26 20:15:20|27.07|26.99|27.14|27.06|27.15|27.07|27.04|26.96|0
1643228130000|2022-01-26 20:15:30|27.15|27.07|27.12|27.04|27.15|27.07|27.1|27.02|3
1643228140000|2022-01-26 20:15:40|27.13|27.05|27.17|27.09|27.19|27.11|27.12|27.04|6
1643228150000|2022-01-26 20:15:50|27.21|27.13|27.19|27.11|27.23|27.15|27.17|27.09|1
1643228160000|2022-01-26 20:16:00|27.17|27.09|27.27|27.19|27.29|27.2|27.17|27.04|1
1643228170000|2022-01-26 20:16:10|27.26|27.18|27.27|27.19|27.29|27.21|27.2|27.12|5
1643228180000|2022-01-26 20:16:20|27.25|27.17|27.33|27.25|27.34|27.26|27.24|27.16|21
1643228190000|2022-01-26 20:16:30|27.34|27.26|27.31|27.23|27.38|27.3|27.31|27.23|0
1643228200000|2022-01-26 20:16:40|27.28|27.2|27.17|27.09|27.29|27.21|27.17|27.09|1
1643228210000|2022-01-26 20:16:50|27.19|27.11|27.07|26.99|27.2|27.12|27.07|26.99|8
1643228220000|2022-01-26 20:17:00|27.09|27.01|27.02|26.94|27.15|27.07|27.02|26.94|8
1643228230000|2022-01-26 20:17:10|27.05|26.97|27.11|27.03|27.11|27.03|27.05|26.97|0
1643228240000|2022-01-26 20:17:20|27.15|27.07|27.16|27.08|27.17|27.09|27.12|27.04|0
1643228250000|2022-01-26 20:17:30|27.17|27.09|27.22|27.14|27.22|27.14|27.14|27.06|0
1643228260000|2022-01-26 20:17:40|27.21|27.13|27.25|27.17|27.25|27.17|27.2|27.12|1
1643228270000|2022-01-26 20:17:50|27.26|27.18|27.19|27.11|27.27|27.18|27.17|27.02|0
1643228280000|2022-01-26 20:18:00|27.2|27.12|27.2|27.12|27.27|27.14|27.15|27.02|0
1643228290000|2022-01-26 20:18:10|27.22|27.14|27.16|27.08|27.27|27.17|27.13|27.02|0
1643228300000|2022-01-26 20:18:20|27.13|27.05|27.24|27.16|27.25|27.17|27.12|27.04|0
1643228310000|2022-01-26 20:18:30|27.25|27.17|27.26|27.18|27.35|27.27|27.24|27.16|8
1643228320000|2022-01-26 20:18:40|27.28|27.2|27.31|27.23|27.35|27.27|27.25|27.17|0
1643228330000|2022-01-26 20:18:50|27.33|27.25|27.24|27.16|27.35|27.27|27.24|27.16|1
1643228340000|2022-01-26 20:19:00|27.25|27.17|27.37|27.29|27.39|27.31|27.24|27.16|0
1643228350000|2022-01-26 20:19:10|27.39|27.31|27.4|27.32|27.44|27.36|27.35|27.27|0
1643228360000|2022-01-26 20:19:20|27.42|27.34|27.4|27.32|27.42|27.34|27.39|27.31|1
1643228370000|2022-01-26 20:19:30|27.39|27.31|27.4|27.32|27.42|27.34|27.39|27.31|1
1643228380000|2022-01-26 20:19:40|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|30
1643228390000|2022-01-26 20:19:50|27.4|27.32|27.4|27.32|27.42|27.34|27.4|27.32|0
1643228400000|2022-01-26 20:20:00|27.39|27.31|27.39|27.31|27.4|27.32|27.39|27.31|2
1643228410000|2022-01-26 20:20:10|27.4|27.32|27.4|27.32|27.4|27.32|27.39|27.31|0
1643228420000|2022-01-26 20:20:20|27.39|27.31|27.42|27.34|27.53|27.38|27.39|27.28|20
1643228430000|2022-01-26 20:20:30|27.46|27.38|27.42|27.34|27.46|27.38|27.42|27.34|1
1643228440000|2022-01-26 20:20:40|27.43|27.35|27.46|27.38|27.46|27.38|27.42|27.34|0
1643228460000|2022-01-26 20:21:00|27.44|27.36|27.44|27.36|27.46|27.38|27.44|27.36|0
1643228470000|2022-01-26 20:21:10|27.46|27.38|27.37|27.29|27.46|27.38|27.36|27.28|0
1643228480000|2022-01-26 20:21:20|27.36|27.28|27.41|27.33|27.42|27.34|27.36|27.28|0
1643228490000|2022-01-26 20:21:30|27.39|27.31|27.37|27.29|27.41|27.33|27.36|27.28|6
1643228500000|2022-01-26 20:21:40|27.36|27.28|27.32|27.24|27.36|27.28|27.32|27.24|0
1643228510000|2022-01-26 20:21:50|27.34|27.26|27.35|27.27|27.36|27.28|27.32|27.24|1
1643228520000|2022-01-26 20:22:00|27.36|27.28|27.4|27.32|27.4|27.32|27.36|27.28|0
1643228530000|2022-01-26 20:22:10|27.42|27.34|27.43|27.35|27.43|27.35|27.42|27.34|0
1643228540000|2022-01-26 20:22:20|27.44|27.36|27.44|27.36|27.48|27.4|27.43|27.35|0
1643228550000|2022-01-26 20:22:30|27.47|27.39|27.46|27.38|27.48|27.4|27.42|27.34|1
1643228560000|2022-01-26 20:22:40|27.45|27.37|27.47|27.39|27.49|27.41|27.44|27.36|0
1643228570000|2022-01-26 20:22:50|27.49|27.41|27.52|27.44|27.59|27.45|27.49|27.34|6
1643228580000|2022-01-26 20:23:00|27.53|27.45|27.62|27.54|27.62|27.54|27.53|27.45|1
1643228590000|2022-01-26 20:23:10|27.58|27.5|27.62|27.54|27.64|27.56|27.58|27.5|18
1643228600000|2022-01-26 20:23:20|27.64|27.56|27.71|27.63|27.71|27.63|27.64|27.56|0
1643228610000|2022-01-26 20:23:30|27.72|27.64|27.77|27.69|27.77|27.69|27.72|27.64|0
1643228620000|2022-01-26 20:23:40|27.76|27.68|27.77|27.69|27.77|27.69|27.76|27.68|0
1643228630000|2022-01-26 20:23:50|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1643228640000|2022-01-26 20:24:00|27.77|27.69|27.81|27.73|27.81|27.73|27.77|27.69|0
1643228650000|2022-01-26 20:24:10|27.83|27.75|27.82|27.74|27.88|27.8|27.82|27.74|1
1643228660000|2022-01-26 20:24:20|27.77|27.69|27.65|27.57|27.77|27.69|27.65|27.57|9
1643228670000|2022-01-26 20:24:30|27.6|27.52|27.6|27.52|27.62|27.54|27.55|27.47|3
1643228680000|2022-01-26 20:24:40|27.65|27.57|27.61|27.53|27.65|27.57|27.61|27.53|15
1643228690000|2022-01-26 20:24:50|27.63|27.55|27.73|27.65|27.73|27.65|27.63|27.55|2
1643228700000|2022-01-26 20:25:00|27.72|27.64|27.66|27.58|27.73|27.65|27.66|27.58|2
1643228710000|2022-01-26 20:25:10|27.68|27.6|27.72|27.64|27.75|27.67|27.68|27.6|0
1643228720000|2022-01-26 20:25:20|27.68|27.6|27.78|27.7|27.78|27.7|27.68|27.6|1
1643228730000|2022-01-26 20:25:30|27.8|27.72|27.87|27.79|27.89|27.81|27.8|27.72|1
1643228740000|2022-01-26 20:25:40|27.88|27.8|27.9|27.82|27.9|27.82|27.88|27.8|8
1643228750000|2022-01-26 20:25:50|27.88|27.8|27.9|27.82|27.9|27.82|27.88|27.8|2
1643228760000|2022-01-26 20:26:00|27.87|27.79|27.87|27.79|27.88|27.8|27.87|27.79|2
1643228770000|2022-01-26 20:26:10|27.88|27.8|27.86|27.78|27.88|27.8|27.84|27.76|1
1643228780000|2022-01-26 20:26:20|27.82|27.74|27.8|27.72|27.83|27.75|27.77|27.69|2
1643228790000|2022-01-26 20:26:30|27.77|27.69|27.76|27.68|27.8|27.72|27.76|27.68|0
1643228800000|2022-01-26 20:26:40|27.74|27.66|27.63|27.55|27.75|27.67|27.63|27.55|0
1643228810000|2022-01-26 20:26:50|27.61|27.53|27.56|27.48|27.62|27.54|27.56|27.48|1
1643228820000|2022-01-26 20:27:00|27.54|27.46|27.45|27.37|27.54|27.46|27.45|27.37|1
1643228830000|2022-01-26 20:27:10|27.43|27.35|27.33|27.25|27.45|27.37|27.3|27.22|22
1643228840000|2022-01-26 20:27:20|27.3|27.22|27.24|27.16|27.3|27.22|27.19|27.11|11
1643228850000|2022-01-26 20:27:30|27.25|27.17|27.24|27.16|27.33|27.25|27.24|27.16|10
1643228860000|2022-01-26 20:27:40|27.26|27.18|27.04|26.96|27.26|27.18|27.04|26.96|13
1643228870000|2022-01-26 20:27:50|27.08|27|27.04|26.96|27.08|27|27|26.92|2
1643228880000|2022-01-26 20:28:00|27.02|26.94|26.97|26.89|27.04|26.96|26.97|26.89|0
1643228890000|2022-01-26 20:28:10|26.95|26.87|26.95|26.87|26.99|26.91|26.93|26.85|17
1643228900000|2022-01-26 20:28:20|26.94|26.86|26.9|26.82|26.95|26.87|26.89|26.81|0
1643228910000|2022-01-26 20:28:30|26.89|26.81|26.86|26.78|26.89|26.81|26.83|26.75|1
1643228920000|2022-01-26 20:28:40|26.87|26.79|26.83|26.75|26.87|26.79|26.83|26.75|3
1643228930000|2022-01-26 20:28:50|26.87|26.79|26.87|26.79|26.87|26.79|26.83|26.75|10
1643228940000|2022-01-26 20:29:00|26.86|26.78|26.84|26.76|26.86|26.78|26.83|26.75|29
1643228950000|2022-01-26 20:29:10|26.86|26.78|26.94|26.86|26.95|26.87|26.85|26.77|1
1643228960000|2022-01-26 20:29:20|26.92|26.84|26.94|26.86|26.96|26.88|26.92|26.84|0
1643228970000|2022-01-26 20:29:30|26.92|26.84|26.89|26.81|26.92|26.84|26.83|26.75|9
1643228980000|2022-01-26 20:29:40|26.87|26.79|26.85|26.77|26.89|26.81|26.85|26.77|0
1643228990000|2022-01-26 20:29:50|26.84|26.76|26.79|26.71|26.84|26.76|26.79|26.71|3
1643229000000|2022-01-26 20:30:00|26.8|26.72|26.9|26.82|26.9|26.82|26.8|26.72|0
1643229010000|2022-01-26 20:30:10|26.89|26.81|26.99|26.91|26.99|26.91|26.89|26.81|1
1643229020000|2022-01-26 20:30:20|26.98|26.9|26.94|26.86|27.02|26.94|26.92|26.84|0
1643229030000|2022-01-26 20:30:30|26.92|26.84|26.8|26.72|26.92|26.84|26.8|26.72|1
1643229040000|2022-01-26 20:30:40|26.78|26.7|26.75|26.67|26.79|26.71|26.74|26.66|0
1643229060000|2022-01-26 20:31:00|26.74|26.66|26.79|26.71|26.82|26.74|26.74|26.66|1
1643229070000|2022-01-26 20:31:10|26.78|26.7|26.72|26.64|26.79|26.71|26.71|26.63|0
1643229080000|2022-01-26 20:31:20|26.71|26.63|26.7|26.62|26.71|26.63|26.7|26.62|0
1643229090000|2022-01-26 20:31:30|26.72|26.64|26.8|26.72|26.84|26.76|26.7|26.62|3
1643229100000|2022-01-26 20:31:40|26.84|26.76|26.8|26.72|26.85|26.77|26.8|26.72|0
1643229110000|2022-01-26 20:31:50|26.84|26.76|26.75|26.67|26.84|26.76|26.75|26.67|1
1643229120000|2022-01-26 20:32:00|26.77|26.69|26.76|26.68|26.86|26.72|26.76|26.61|0
1643229130000|2022-01-26 20:32:10|26.75|26.67|26.72|26.64|26.79|26.71|26.72|26.64|0
1643229140000|2022-01-26 20:32:20|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|2
1643229150000|2022-01-26 20:32:30|26.74|26.66|26.7|26.62|26.74|26.66|26.7|26.62|0
1643229160000|2022-01-26 20:32:40|26.72|26.64|26.7|26.62|26.72|26.64|26.68|26.6|0
1643229170000|2022-01-26 20:32:50|26.72|26.64|26.84|26.76|26.9|26.76|26.7|26.62|1
1643229180000|2022-01-26 20:33:00|26.85|26.77|26.87|26.79|26.89|26.81|26.85|26.77|0
1643229190000|2022-01-26 20:33:10|26.89|26.81|26.97|26.89|26.97|26.89|26.87|26.79|2
1643229200000|2022-01-26 20:33:20|26.99|26.91|27.11|27.03|27.11|27.03|26.99|26.91|0
1643229210000|2022-01-26 20:33:30|27.13|27.05|27.04|26.96|27.18|27.1|27|26.92|8
1643229220000|2022-01-26 20:33:40|27.05|26.97|27.12|27.04|27.12|27.04|26.99|26.91|0
1643229230000|2022-01-26 20:33:50|27.14|27.06|27.16|27.08|27.16|27.08|27.12|27.04|1
1643229240000|2022-01-26 20:34:00|27.19|27.11|27.25|27.17|27.25|27.17|27.18|27.1|3
1643229250000|2022-01-26 20:34:10|27.22|27.14|27.25|27.17|27.32|27.19|27.22|27.07|0
1643229260000|2022-01-26 20:34:20|27.24|27.16|27.24|27.16|27.32|27.17|27.22|27.07|0
1643229270000|2022-01-26 20:34:30|27.25|27.17|27.27|27.19|27.29|27.21|27.24|27.16|0
1643229280000|2022-01-26 20:34:40|27.29|27.21|27.29|27.21|27.3|27.22|27.27|27.19|0
1643229290000|2022-01-26 20:34:50|27.3|27.22|27.32|27.24|27.34|27.26|27.27|27.19|3
1643229300000|2022-01-26 20:35:00|27.34|27.26|27.45|27.37|27.45|27.37|27.34|27.26|0
1643229310000|2022-01-26 20:35:10|27.44|27.36|27.49|27.41|27.49|27.41|27.44|27.36|1
1643229320000|2022-01-26 20:35:20|27.5|27.42|27.47|27.39|27.59|27.51|27.47|27.39|10
1643229330000|2022-01-26 20:35:30|27.5|27.42|27.45|27.37|27.57|27.42|27.45|27.32|12
1643229340000|2022-01-26 20:35:40|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|0
1643229350000|2022-01-26 20:35:50|27.41|27.33|27.42|27.34|27.44|27.36|27.4|27.32|0
1643229360000|2022-01-26 20:36:00|27.44|27.36|27.42|27.34|27.5|27.42|27.4|27.32|25
1643229370000|2022-01-26 20:36:10|27.4|27.32|27.24|27.16|27.4|27.32|27.24|27.09|27
1643229380000|2022-01-26 20:36:20|27.22|27.14|27.19|27.11|27.22|27.14|27.19|27.11|1
1643229390000|2022-01-26 20:36:30|27.2|27.12|27.14|27.06|27.2|27.12|27.14|27.06|0
1643229400000|2022-01-26 20:36:40|27.19|27.11|27.25|27.17|27.25|27.17|27.19|27.11|3
1643229410000|2022-01-26 20:36:50|27.28|27.2|27.31|27.23|27.35|27.27|27.27|27.19|1
1643229420000|2022-01-26 20:37:00|27.33|27.25|27.27|27.19|27.35|27.27|27.22|27.14|0
1643229430000|2022-01-26 20:37:10|27.29|27.21|27.31|27.23|27.34|27.26|27.27|27.19|4
1643229440000|2022-01-26 20:37:20|27.34|27.26|27.28|27.2|27.34|27.26|27.22|27.14|0
1643229450000|2022-01-26 20:37:30|27.29|27.21|27.32|27.24|27.32|27.24|27.27|27.19|0
1643229460000|2022-01-26 20:37:40|27.34|27.26|27.37|27.29|27.39|27.31|27.34|27.26|1
1643229470000|2022-01-26 20:37:50|27.39|27.31|27.37|27.29|27.42|27.34|27.37|27.29|1
1643229480000|2022-01-26 20:38:00|27.39|27.31|27.42|27.34|27.44|27.36|27.39|27.31|1
1643229490000|2022-01-26 20:38:10|27.39|27.31|27.27|27.19|27.4|27.32|27.27|27.19|0
1643229500000|2022-01-26 20:38:20|27.25|27.17|27.17|27.09|27.27|27.19|27.17|27.09|22
1643229510000|2022-01-26 20:38:30|27.14|27.06|27.1|27.02|27.15|27.07|27.09|27.01|0
1643229520000|2022-01-26 20:38:40|27.09|27.01|27.24|27.16|27.27|27.19|27.09|27.01|7
1643229530000|2022-01-26 20:38:50|27.25|27.17|27.24|27.16|27.29|27.21|27.24|27.16|0
1643229540000|2022-01-26 20:39:00|27.25|27.17|27.14|27.06|27.25|27.17|27.12|27.04|5
1643229550000|2022-01-26 20:39:10|27.12|27.04|27.09|27.01|27.14|27.06|27.07|26.99|2
1643229560000|2022-01-26 20:39:20|27.11|27.03|27.14|27.06|27.2|27.12|27.11|27.03|1
1643229570000|2022-01-26 20:39:30|27.1|27.02|27.09|27.01|27.14|27.06|27.05|26.97|0
1643229580000|2022-01-26 20:39:40|27.11|27.03|27.19|27.11|27.24|27.16|27.09|27.01|4
1643229590000|2022-01-26 20:39:50|27.24|27.16|27.24|27.16|27.27|27.19|27.2|27.12|3
1643229600000|2022-01-26 20:40:00|27.26|27.18|27.29|27.21|27.32|27.24|27.24|27.16|2
1643229610000|2022-01-26 20:40:10|27.31|27.23|27.43|27.35|27.43|27.35|27.31|27.23|1
1643229620000|2022-01-26 20:40:20|27.41|27.33|27.31|27.23|27.44|27.36|27.29|27.14|3
1643229630000|2022-01-26 20:40:30|27.34|27.26|27.22|27.14|27.35|27.27|27.22|27.14|8
1643229640000|2022-01-26 20:40:40|27.2|27.12|27.17|27.09|27.2|27.12|27.12|27.04|0
1643229650000|2022-01-26 20:40:50|27.19|27.11|27.05|26.97|27.19|27.11|27.05|26.97|0
1643229660000|2022-01-26 20:41:00|27.02|26.94|26.98|26.9|27.02|26.94|26.94|26.86|20
1643229670000|2022-01-26 20:41:10|26.94|26.86|26.99|26.91|27|26.92|26.94|26.86|0
1643229680000|2022-01-26 20:41:20|27|26.92|26.9|26.82|27.07|26.99|26.9|26.82|13
1643229690000|2022-01-26 20:41:30|26.88|26.8|26.77|26.69|26.88|26.8|26.77|26.69|1
1643229700000|2022-01-26 20:41:40|26.75|26.67|26.84|26.76|26.84|26.76|26.73|26.65|24
1643229710000|2022-01-26 20:41:50|26.82|26.74|26.89|26.81|26.9|26.81|26.8|26.65|0
1643229720000|2022-01-26 20:42:00|26.93|26.85|26.99|26.91|26.99|26.91|26.91|26.83|1
1643229730000|2022-01-26 20:42:10|26.97|26.89|26.84|26.76|26.97|26.89|26.82|26.74|3
1643229740000|2022-01-26 20:42:20|26.86|26.78|26.88|26.8|26.9|26.82|26.86|26.78|2
1643229750000|2022-01-26 20:42:30|26.91|26.83|26.99|26.91|27.06|26.91|26.91|26.81|1
1643229760000|2022-01-26 20:42:40|27|26.92|27.1|26.85|27.15|26.96|27|26.85|1
1643229770000|2022-01-26 20:42:50|27.01|26.93|27|26.92|27.1|26.93|27|26.85|1
1643229780000|2022-01-26 20:43:00|27.04|26.96|27.14|27.06|27.2|27.07|27.04|26.95|0
1643229790000|2022-01-26 20:43:10|27.15|27.07|27.14|27.06|27.19|27.11|27.14|27.06|1
1643229800000|2022-01-26 20:43:20|27.15|27.07|27.05|26.97|27.19|27.11|27.05|26.97|0
1643229810000|2022-01-26 20:43:30|27.04|26.96|27.1|27.02|27.2|27.06|27.02|26.94|1
1643229820000|2022-01-26 20:43:40|27.2|26.95|27.12|27.04|27.25|27.09|27.1|26.95|1
1643229830000|2022-01-26 20:43:50|27.09|27.01|27.07|26.99|27.09|27.01|27.04|26.96|0
1643229840000|2022-01-26 20:44:00|27.04|26.96|27.15|26.9|27.15|27.01|27.04|26.9|1
1643229850000|2022-01-26 20:44:10|27.05|26.97|27.19|27.11|27.19|27.11|27.05|26.97|8
1643229860000|2022-01-26 20:44:20|27.17|27.09|27.19|27.11|27.19|27.11|27.17|27.09|0
1643229870000|2022-01-26 20:44:30|27.17|27.09|27.05|26.97|27.19|27.11|27.05|26.97|1
1643229880000|2022-01-26 20:44:40|27.06|26.98|27.05|26.97|27.2|27.02|27.05|26.95|1
1643229890000|2022-01-26 20:44:50|27.08|27|27.06|26.98|27.17|27.02|27.05|26.92|1
1643229900000|2022-01-26 20:45:00|27.07|26.99|27.15|27.07|27.15|27.07|27.07|26.99|2
1643229910000|2022-01-26 20:45:10|27.25|27|27.14|27.06|27.25|27.09|27.13|27|0
1643229920000|2022-01-26 20:45:20|27.15|27.07|27.2|27.12|27.26|27.12|27.15|27.01|0
1643229930000|2022-01-26 20:45:30|27.24|27.16|27.25|27.17|27.29|27.21|27.24|27.16|3
1643229940000|2022-01-26 20:45:40|27.35|27.1|27.2|27.12|27.35|27.21|27.2|27.1|0
1643229950000|2022-01-26 20:45:50|27.22|27.14|27.22|27.14|27.29|27.21|27.22|27.14|4
1643229960000|2022-01-26 20:46:00|27.21|27.13|27.24|27.16|27.25|27.17|27.21|27.13|1
1643229970000|2022-01-26 20:46:10|27.22|27.14|27.09|27.01|27.22|27.14|27.09|26.95|15
1643229980000|2022-01-26 20:46:20|27.15|26.9|27.09|27.01|27.15|27.01|27.09|26.9|0
1643229990000|2022-01-26 20:46:30|27.13|27.05|27.09|27.01|27.2|27.06|27.09|26.9|13
1643230000000|2022-01-26 20:46:40|27.15|26.9|27.04|26.96|27.15|26.97|27.04|26.85|0
1643230010000|2022-01-26 20:46:50|27.07|26.99|27.1|26.85|27.15|27.01|27.04|26.85|0
1643230020000|2022-01-26 20:47:00|27|26.92|27.05|26.8|27.05|26.92|26.99|26.8|1
1643230030000|2022-01-26 20:47:10|26.99|26.91|27.07|26.99|27.15|27.01|26.99|26.8|1
1643230040000|2022-01-26 20:47:20|27.06|26.98|27.25|27.17|27.25|27.17|27.06|26.95|6
1643230050000|2022-01-26 20:47:30|27.24|27.16|27.24|27.16|27.35|27.21|27.2|27.04|0
1643230060000|2022-01-26 20:47:40|27.34|27.09|27.34|27.26|27.34|27.26|27.24|27.09|4
1643230070000|2022-01-26 20:47:50|27.33|27.25|27.29|27.21|27.39|27.26|27.29|27.14|0
1643230080000|2022-01-26 20:48:00|27.34|27.26|27.25|27.17|27.34|27.26|27.25|27.17|2
1643230090000|2022-01-26 20:48:10|27.24|27.16|27.11|27.03|27.27|27.16|27.1|26.97|0
1643230100000|2022-01-26 20:48:20|27.1|27.02|27.24|27.16|27.25|27.16|27.1|27|1
1643230110000|2022-01-26 20:48:30|27.26|27.18|27.37|27.29|27.4|27.29|27.26|27.14|0
1643230120000|2022-01-26 20:48:40|27.39|27.31|27.44|27.36|27.44|27.36|27.39|27.31|6
1643230130000|2022-01-26 20:48:50|27.45|27.37|27.44|27.36|27.55|27.47|27.44|27.36|8
1643230140000|2022-01-26 20:49:00|27.45|27.37|27.54|27.46|27.54|27.46|27.44|27.36|5
1643230150000|2022-01-26 20:49:10|27.52|27.44|27.5|27.42|27.56|27.48|27.42|27.34|3
1643230160000|2022-01-26 20:49:20|27.51|27.43|27.51|27.43|27.54|27.46|27.49|27.41|1
1643230170000|2022-01-26 20:49:30|27.53|27.45|27.54|27.46|27.56|27.48|27.49|27.41|0
1643230180000|2022-01-26 20:49:40|27.56|27.48|27.54|27.46|27.61|27.53|27.5|27.42|2
1643230190000|2022-01-26 20:49:50|27.52|27.44|27.46|27.38|27.54|27.46|27.39|27.31|0
1643230200000|2022-01-26 20:50:00|27.44|27.36|27.39|27.31|27.57|27.49|27.39|27.31|5
1643230210000|2022-01-26 20:50:10|27.41|27.33|27.44|27.36|27.54|27.44|27.4|27.29|2
1643230220000|2022-01-26 20:50:20|27.46|27.38|27.52|27.44|27.59|27.46|27.44|27.34|3
1643230230000|2022-01-26 20:50:30|27.53|27.45|27.44|27.36|27.55|27.47|27.44|27.36|19
1643230240000|2022-01-26 20:50:40|27.42|27.34|27.51|27.43|27.54|27.43|27.42|27.29|8
1643230250000|2022-01-26 20:50:50|27.56|27.48|27.51|27.43|27.59|27.48|27.47|27.33|1
1643230260000|2022-01-26 20:51:00|27.49|27.41|27.47|27.39|27.51|27.43|27.47|27.39|0
1643230270000|2022-01-26 20:51:10|27.49|27.41|27.47|27.39|27.49|27.41|27.42|27.34|13
1643230280000|2022-01-26 20:51:20|27.45|27.37|27.39|27.31|27.45|27.37|27.34|27.26|0
1643230290000|2022-01-26 20:51:30|27.38|27.3|27.44|27.36|27.44|27.36|27.34|27.26|0
1643230300000|2022-01-26 20:51:40|27.43|27.35|27.52|27.44|27.58|27.45|27.43|27.33|0
1643230310000|2022-01-26 20:51:50|27.5|27.42|27.51|27.43|27.52|27.44|27.47|27.39|0
1643230320000|2022-01-26 20:52:00|27.5|27.42|27.52|27.44|27.52|27.44|27.5|27.42|0
1643230330000|2022-01-26 20:52:10|27.49|27.41|27.44|27.36|27.51|27.43|27.43|27.35|1
1643230340000|2022-01-26 20:52:20|27.46|27.38|27.43|27.35|27.46|27.38|27.41|27.33|0
1643230350000|2022-01-26 20:52:30|27.44|27.36|27.48|27.4|27.52|27.44|27.44|27.36|1
1643230360000|2022-01-26 20:52:40|27.5|27.42|27.52|27.44|27.52|27.44|27.5|27.42|0
1643230370000|2022-01-26 20:52:50|27.56|27.48|27.57|27.49|27.62|27.49|27.52|27.37|0
1643230380000|2022-01-26 20:53:00|27.56|27.48|27.52|27.44|27.62|27.48|27.52|27.37|5
1643230390000|2022-01-26 20:53:10|27.54|27.46|27.47|27.39|27.56|27.48|27.47|27.39|0
1643230400000|2022-01-26 20:53:20|27.49|27.41|27.45|27.37|27.49|27.41|27.43|27.35|0
1643230410000|2022-01-26 20:53:30|27.47|27.39|27.5|27.42|27.55|27.47|27.47|27.39|14
1643230420000|2022-01-26 20:53:40|27.46|27.38|27.56|27.48|27.56|27.48|27.44|27.36|1
1643230430000|2022-01-26 20:53:50|27.54|27.46|27.44|27.36|27.56|27.48|27.44|27.36|0
1643230440000|2022-01-26 20:54:00|27.42|27.34|27.39|27.31|27.45|27.37|27.39|27.31|0
1643230450000|2022-01-26 20:54:10|27.4|27.32|27.23|27.15|27.4|27.32|27.23|27.15|11
1643230460000|2022-01-26 20:54:20|27.19|27.11|27.27|27.19|27.29|27.21|27.19|27.11|2
1643230470000|2022-01-26 20:54:30|27.29|27.21|27.29|27.21|27.3|27.22|27.26|27.18|3
1643230480000|2022-01-26 20:54:40|27.3|27.22|27|26.92|27.3|27.22|27|26.92|9
1643230490000|2022-01-26 20:54:50|26.96|26.88|26.95|26.87|26.96|26.88|26.91|26.83|20
1643230500000|2022-01-26 20:55:00|26.99|26.91|26.97|26.72|27.04|26.96|26.92|26.72|2
1643230510000|2022-01-26 20:55:10|26.98|26.73|26.8|26.72|26.98|26.82|26.77|26.62|15
1643230520000|2022-01-26 20:55:20|26.77|26.69|26.94|26.69|26.95|26.82|26.76|26.68|0
1643230530000|2022-01-26 20:55:30|26.84|26.76|26.89|26.81|26.99|26.81|26.83|26.68|6
1643230540000|2022-01-26 20:55:40|26.9|26.82|27.14|26.84|27.14|26.87|26.89|26.81|22
1643230550000|2022-01-26 20:55:50|27.1|26.85|27.19|26.94|27.2|26.94|27.1|26.85|0
1643230560000|2022-01-26 20:56:00|27.2|26.9|27.13|26.83|27.2|26.9|27.12|26.83|0
1643230570000|2022-01-26 20:56:10|27.12|26.87|27.12|26.87|27.12|26.87|27.12|26.87|0
1643230580000|2022-01-26 20:56:20|27.13|26.88|27.28|27.03|27.29|27.03|27.08|26.88|0
1643230590000|2022-01-26 20:56:30|27.3|27.05|27.3|27|27.36|27.07|27.28|26.98|0
1643230600000|2022-01-26 20:56:40|27.31|27.01|27.32|27.02|27.33|27.07|27.31|27.01|0
1643230610000|2022-01-26 20:56:50|27.31|27.01|27.32|27.02|27.32|27.07|27.31|27.01|0
1643230620000|2022-01-26 20:57:00|27.33|27.07|27.32|27.02|27.33|27.08|27.32|27.02|0
1643230630000|2022-01-26 20:57:10|27.35|27.05|27.35|27.05|27.35|27.05|27.35|27.05|0
1643230640000|2022-01-26 20:57:20|27.31|27.06|27.31|27.06|27.31|27.06|27.31|27.06|0
1643230660000|2022-01-26 20:57:40|27.29|27.04|27.29|27.04|27.29|27.04|27.29|27.04|0
1643230670000|2022-01-26 20:57:50|27.26|27.01|27.26|27.01|27.26|27.01|27.26|27.01|0
1643230710000|2022-01-26 20:58:30|27.12|26.87|27.13|26.88|27.15|26.9|27.12|26.87|18
1643230720000|2022-01-26 20:58:40|27.15|26.9|27.13|26.88|27.15|26.9|27.13|26.88|0
1643230730000|2022-01-26 20:58:50|27.12|26.87|27.13|26.88|27.15|26.9|27.12|26.87|0
1643230740000|2022-01-26 20:59:00|27.12|26.87|27.13|26.88|27.13|26.88|27.12|26.87|0
1643230750000|2022-01-26 20:59:10|27.14|26.89|27.13|26.88|27.15|26.9|27.12|26.87|0
1643230760000|2022-01-26 20:59:20|27.12|26.87|27.14|26.89|27.15|26.9|27.12|26.87|0
1643230770000|2022-01-26 20:59:30|27.2|26.95|27.29|27.21|27.36|27.21|27.2|26.95|8
1643230780000|2022-01-26 20:59:40|27.28|27.2|27.38|27.08|27.41|27.23|27.28|27.07|0
1643230790000|2022-01-26 20:59:50|27.39|27.09|27.45|27.15|27.47|27.22|27.39|27.09|0
1643242500000|2022-01-27 00:15:00|27.24|26.94|27.24|26.94|27.24|26.94|27.24|26.94|0
1643242530000|2022-01-27 00:15:30|27.06|26.76|26.99|26.74|27.06|26.76|26.98|26.72|0
1643242540000|2022-01-27 00:15:40|26.98|26.73|26.98|26.73|26.98|26.73|26.96|26.71|0
1643242550000|2022-01-27 00:15:50|26.96|26.71|26.98|26.73|26.98|26.73|26.96|26.71|0
1643242560000|2022-01-27 00:16:00|26.96|26.71|26.96|26.71|26.98|26.73|26.96|26.71|0
1643242570000|2022-01-27 00:16:10|26.95|26.7|26.95|26.7|26.95|26.7|26.95|26.7|0
1643242600000|2022-01-27 00:16:40|26.98|26.73|26.98|26.73|26.98|26.73|26.98|26.73|0
1643242620000|2022-01-27 00:17:00|26.96|26.71|26.98|26.73|26.98|26.73|26.96|26.71|0
1643242630000|2022-01-27 00:17:10|26.95|26.7|26.95|26.7|26.95|26.7|26.95|26.7|0
1643242640000|2022-01-27 00:17:20|26.97|26.72|26.97|26.72|26.97|26.72|26.97|26.72|0
1643242650000|2022-01-27 00:17:30|27.02|26.73|26.96|26.71|27.03|26.73|26.96|26.71|0
1643242680000|2022-01-27 00:18:00|26.98|26.73|26.98|26.73|26.98|26.73|26.98|26.73|0
1643242690000|2022-01-27 00:18:10|26.99|26.74|26.98|26.73|26.99|26.74|26.98|26.73|0
1643242700000|2022-01-27 00:18:20|26.99|26.74|26.99|26.74|26.99|26.74|26.98|26.73|0
1643242720000|2022-01-27 00:18:40|26.98|26.73|26.99|26.74|26.99|26.74|26.98|26.73|0
1643242750000|2022-01-27 00:19:10|26.98|26.73|26.99|26.74|26.99|26.74|26.98|26.73|0
1643242770000|2022-01-27 00:19:30|27|26.75|27|26.75|27|26.75|27|26.75|0
1643242780000|2022-01-27 00:19:40|26.98|26.73|26.98|26.73|26.98|26.73|26.98|26.73|0
1643242790000|2022-01-27 00:19:50|27|26.75|26.98|26.73|27|26.75|26.98|26.73|0
1643242800000|2022-01-27 00:20:00|27|26.75|27|26.75|27|26.75|26.98|26.73|0
1643242810000|2022-01-27 00:20:10|27.01|26.76|27|26.75|27.03|26.78|27|26.75|0
1643242830000|2022-01-27 00:20:30|27.02|26.77|27|26.75|27.02|26.77|26.98|26.73|0
1643242840000|2022-01-27 00:20:40|26.98|26.73|26.98|26.73|26.98|26.73|26.98|26.73|0
1643242860000|2022-01-27 00:21:00|27|26.75|27|26.75|27|26.75|27|26.75|0
1643242870000|2022-01-27 00:21:10|26.98|26.73|26.98|26.73|26.98|26.73|26.98|26.73|0
1643242890000|2022-01-27 00:21:30|27|26.75|26.98|26.73|27|26.75|26.98|26.73|0
1643242900000|2022-01-27 00:21:40|27|26.75|27|26.75|27|26.75|27|26.75|0
1643242910000|2022-01-27 00:21:50|27.02|26.77|26.98|26.73|27.03|26.78|26.98|26.73|0
1643242920000|2022-01-27 00:22:00|27|26.75|26.98|26.73|27|26.75|26.98|26.73|0
1643242990000|2022-01-27 00:23:10|26.87|26.79|26.98|26.73|26.98|26.79|26.87|26.73|0
1643243000000|2022-01-27 00:23:20|26.87|26.79|26.83|26.53|26.98|26.81|26.82|26.53|0
1643243040000|2022-01-27 00:24:00|26.79|26.49|26.78|26.48|26.79|26.5|26.75|26.48|0
1643243050000|2022-01-27 00:24:10|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|0
1643243070000|2022-01-27 00:24:30|26.75|26.5|26.79|26.49|26.79|26.5|26.75|26.49|0
1643243080000|2022-01-27 00:24:40|26.75|26.5|26.75|26.5|26.75|26.5|26.75|26.5|0
1643243100000|2022-01-27 00:25:00|26.79|26.49|26.79|26.49|26.79|26.5|26.75|26.49|0
1643243130000|2022-01-27 00:25:30|26.81|26.51|26.79|26.49|26.81|26.51|26.79|26.49|0
1643243140000|2022-01-27 00:25:40|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|0
1643243180000|2022-01-27 00:26:20|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|0
1643243190000|2022-01-27 00:26:30|26.79|26.49|26.81|26.51|26.81|26.51|26.79|26.49|0
1643243220000|2022-01-27 00:27:00|26.83|26.53|26.83|26.53|26.83|26.53|26.81|26.51|0
1643243240000|2022-01-27 00:27:20|26.84|26.54|26.84|26.54|26.84|26.54|26.84|26.54|0
1643243250000|2022-01-27 00:27:30|26.83|26.53|26.79|26.49|26.83|26.53|26.79|26.49|0
1643243260000|2022-01-27 00:27:40|26.81|26.51|26.83|26.53|26.83|26.53|26.81|26.51|0
1643243270000|2022-01-27 00:27:50|26.84|26.54|26.84|26.54|26.84|26.54|26.84|26.54|0
1643243280000|2022-01-27 00:28:00|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|0
1643243290000|2022-01-27 00:28:10|26.83|26.53|26.87|26.57|26.87|26.57|26.83|26.53|0
1643243300000|2022-01-27 00:28:20|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|0
1643243310000|2022-01-27 00:28:30|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|0
1643243320000|2022-01-27 00:28:40|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|0
1643243360000|2022-01-27 00:29:20|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|0
1643243370000|2022-01-27 00:29:30|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|0
1643243380000|2022-01-27 00:29:40|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|0
1643243390000|2022-01-27 00:29:50|26.88|26.58|26.9|26.6|26.9|26.6|26.88|26.58|0
1643243400000|2022-01-27 00:30:00|26.88|26.58|26.86|26.56|26.9|26.6|26.86|26.56|0
1643243410000|2022-01-27 00:30:10|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|0
1643243430000|2022-01-27 00:30:30|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|0
1643243440000|2022-01-27 00:30:40|26.92|26.62|26.89|26.59|26.92|26.62|26.89|26.59|0
1643243450000|2022-01-27 00:30:50|26.91|26.61|26.91|26.61|26.91|26.61|26.89|26.59|0
1643243460000|2022-01-27 00:31:00|26.89|26.59|26.91|26.61|26.91|26.61|26.89|26.59|0
1643243470000|2022-01-27 00:31:10|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|0
1643243480000|2022-01-27 00:31:20|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|0
1643243490000|2022-01-27 00:31:30|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|0
1643243500000|2022-01-27 00:31:40|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|0
1643243510000|2022-01-27 00:31:50|26.89|26.59|26.91|26.61|26.91|26.61|26.89|26.59|0
1643243600000|2022-01-27 00:33:20|26.89|26.59|26.91|26.61|26.91|26.61|26.89|26.59|0
1643243610000|2022-01-27 00:33:30|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|0
1643243620000|2022-01-27 00:33:40|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|0
1643243630000|2022-01-27 00:33:50|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|0
1643243650000|2022-01-27 00:34:10|26.91|26.61|26.88|26.58|26.91|26.61|26.88|26.58|0
1643243660000|2022-01-27 00:34:20|26.86|26.56|26.9|26.6|26.9|26.6|26.85|26.55|0
1643243670000|2022-01-27 00:34:30|26.88|26.58|26.85|26.55|26.88|26.58|26.85|26.55|0
1643243680000|2022-01-27 00:34:40|26.87|26.57|26.88|26.58|26.88|26.58|26.87|26.57|0
1643243690000|2022-01-27 00:34:50|26.87|26.57|26.85|26.55|26.87|26.57|26.85|26.55|0
1643243700000|2022-01-27 00:35:00|26.83|26.53|26.88|26.58|26.88|26.58|26.83|26.53|0
1643243710000|2022-01-27 00:35:10|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|0
1643243720000|2022-01-27 00:35:20|26.88|26.58|26.9|26.6|26.9|26.6|26.88|26.58|0
1643243740000|2022-01-27 00:35:40|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|0
1643243750000|2022-01-27 00:35:50|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|0
1643243760000|2022-01-27 00:36:00|26.87|26.57|26.9|26.6|26.9|26.6|26.87|26.57|0
1643243770000|2022-01-27 00:36:10|26.89|26.59|26.91|26.61|26.91|26.61|26.89|26.59|0
1643243790000|2022-01-27 00:36:30|26.89|26.59|26.89|26.59|26.91|26.61|26.89|26.59|0
1643243800000|2022-01-27 00:36:40|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|0
1643243810000|2022-01-27 00:36:50|26.89|26.59|26.88|26.58|26.89|26.59|26.86|26.56|0
1643243820000|2022-01-27 00:37:00|26.89|26.59|26.85|26.55|26.89|26.59|26.85|26.55|0
1643243830000|2022-01-27 00:37:10|26.87|26.57|26.85|26.55|26.87|26.57|26.85|26.55|0
1643243840000|2022-01-27 00:37:20|26.87|26.57|26.85|26.55|26.87|26.57|26.85|26.55|0
1643243850000|2022-01-27 00:37:30|26.87|26.57|26.88|26.58|26.9|26.6|26.87|26.57|0
1643243870000|2022-01-27 00:37:50|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|0
1643243880000|2022-01-27 00:38:00|26.91|26.61|26.89|26.59|26.91|26.61|26.89|26.59|0
1643243890000|2022-01-27 00:38:10|26.91|26.61|26.89|26.59|26.91|26.61|26.89|26.59|0
1643243900000|2022-01-27 00:38:20|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|0
1643243920000|2022-01-27 00:38:40|26.89|26.59|26.91|26.61|26.91|26.61|26.89|26.59|0
1643243990000|2022-01-27 00:39:50|26.89|26.59|26.89|26.59|26.91|26.61|26.89|26.59|0
1643244000000|2022-01-27 00:40:00|26.91|26.61|26.91|26.61|26.91|26.61|26.89|26.59|0
1643244010000|2022-01-27 00:40:10|26.89|26.59|26.9|26.6|26.9|26.6|26.89|26.59|0
1643244070000|2022-01-27 00:41:10|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|0
1643244080000|2022-01-27 00:41:20|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|0
1643244090000|2022-01-27 00:41:30|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|0
1643244100000|2022-01-27 00:41:40|26.87|26.57|26.89|26.59|26.91|26.61|26.87|26.57|0
1643244110000|2022-01-27 00:41:50|26.88|26.58|26.88|26.58|26.91|26.61|26.88|26.58|0
1643244130000|2022-01-27 00:42:10|26.89|26.59|26.88|26.58|26.91|26.61|26.88|26.58|0
1643244140000|2022-01-27 00:42:20|26.91|26.61|26.91|26.61|26.91|26.61|26.88|26.58|0
1643244150000|2022-01-27 00:42:30|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|0
1643244160000|2022-01-27 00:42:40|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|0
1643244170000|2022-01-27 00:42:50|26.85|26.55|26.87|26.57|26.87|26.57|26.85|26.55|0
1643244180000|2022-01-27 00:43:00|26.85|26.55|26.87|26.57|26.87|26.57|26.85|26.55|0
1643244240000|2022-01-27 00:44:00|26.88|26.58|26.87|26.57|26.9|26.6|26.87|26.57|0
1643244290000|2022-01-27 00:44:50|26.9|26.6|26.87|26.57|26.9|26.6|26.87|26.57|0
1643244300000|2022-01-27 00:45:00|26.9|26.6|26.9|26.6|26.9|26.6|26.87|26.57|0
1643244310000|2022-01-27 00:45:10|26.88|26.58|26.9|26.6|26.9|26.6|26.88|26.58|0
1643244330000|2022-01-27 00:45:30|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|0
1643244340000|2022-01-27 00:45:40|26.88|26.58|26.87|26.57|26.9|26.6|26.87|26.57|0
1643244350000|2022-01-27 00:45:50|26.88|26.58|26.9|26.6|26.9|26.6|26.88|26.58|0
1643244360000|2022-01-27 00:46:00|26.88|26.58|26.9|26.6|26.9|26.6|26.87|26.57|0
1643244370000|2022-01-27 00:46:10|26.88|26.58|26.87|26.57|26.9|26.6|26.87|26.57|0
1643244410000|2022-01-27 00:46:50|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|0
1643244440000|2022-01-27 00:47:20|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|0
1643244450000|2022-01-27 00:47:30|26.88|26.58|26.9|26.6|26.9|26.6|26.88|26.58|0
1643244460000|2022-01-27 00:47:40|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|0
1643244480000|2022-01-27 00:48:00|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|0
1643244490000|2022-01-27 00:48:10|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|0
1643244530000|2022-01-27 00:48:50|26.88|26.58|26.87|26.57|26.9|26.6|26.87|26.57|0
1643244540000|2022-01-27 00:49:00|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|0
1643244550000|2022-01-27 00:49:10|26.88|26.58|26.9|26.6|26.9|26.6|26.88|26.58|0
1643244560000|2022-01-27 00:49:20|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|0
1643244570000|2022-01-27 00:49:30|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|0
1643244580000|2022-01-27 00:49:40|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|0
1643244590000|2022-01-27 00:49:50|26.88|26.58|26.9|26.6|26.9|26.6|26.88|26.58|0
1643244600000|2022-01-27 00:50:00|26.88|26.58|26.87|26.57|26.9|26.6|26.87|26.57|0
1643244610000|2022-01-27 00:50:10|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|0
1643244620000|2022-01-27 00:50:20|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|0
1643244660000|2022-01-27 00:51:00|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|0
1643244680000|2022-01-27 00:51:20|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|0
1643244690000|2022-01-27 00:51:30|26.85|26.55|26.85|26.55|26.87|26.57|26.85|26.55|0
1643244700000|2022-01-27 00:51:40|26.87|26.57|26.87|26.57|26.87|26.57|26.85|26.55|0
1643244720000|2022-01-27 00:52:00|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|0
1643244740000|2022-01-27 00:52:20|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|0
1643244750000|2022-01-27 00:52:30|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|0
1643244760000|2022-01-27 00:52:40|26.9|26.6|26.9|26.6|26.9|26.6|26.88|26.58|0
1643244780000|2022-01-27 00:53:00|26.88|26.58|26.9|26.6|26.9|26.6|26.88|26.58|0
1643244790000|2022-01-27 00:53:10|26.88|26.58|26.9|26.6|26.9|26.6|26.88|26.58|0
1643244890000|2022-01-27 00:54:50|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|0
1643244910000|2022-01-27 00:55:10|26.94|26.64|26.89|26.59|26.94|26.64|26.89|26.59|0
1643244970000|2022-01-27 00:56:10|26.91|26.61|26.91|26.61|26.92|26.62|26.91|26.61|0
1643245000000|2022-01-27 00:56:40|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|0
1643245020000|2022-01-27 00:57:00|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|0
1643245030000|2022-01-27 00:57:10|26.92|26.62|26.83|26.58|26.92|26.62|26.83|26.58|20
1643245050000|2022-01-27 00:57:30|26.85|26.6|26.83|26.58|26.85|26.6|26.83|26.58|11
1643245080000|2022-01-27 00:58:00|26.89|26.59|26.91|26.61|26.91|26.61|26.89|26.59|0
1643245090000|2022-01-27 00:58:10|26.92|26.62|26.96|26.66|26.96|26.66|26.91|26.61|0
1643245100000|2022-01-27 00:58:20|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|0
1643245130000|2022-01-27 00:58:50|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|0
1643245140000|2022-01-27 00:59:00|27.01|26.71|27.02|26.72|27.02|26.72|27.01|26.71|0
1643245150000|2022-01-27 00:59:10|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|0
1643245160000|2022-01-27 00:59:20|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|0
1643245200000|2022-01-27 01:00:00|27.06|26.76|27.1|26.8|27.13|26.83|27.06|26.76|0
1643245220000|2022-01-27 01:00:20|27.08|26.78|27.07|26.77|27.08|26.78|27.06|26.76|0
1643245240000|2022-01-27 01:00:40|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|0
1643245260000|2022-01-27 01:01:00|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|0
1643245290000|2022-01-27 01:01:30|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|0
1643245300000|2022-01-27 01:01:40|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|0
1643245310000|2022-01-27 01:01:50|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|0
1643245320000|2022-01-27 01:02:00|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|0
1643245340000|2022-01-27 01:02:20|27.12|26.82|27.13|26.83|27.13|26.83|27.12|26.82|0
1643245360000|2022-01-27 01:02:40|27.12|26.82|27.12|26.82|27.13|26.83|27.12|26.82|0
1643245370000|2022-01-27 01:02:50|27.13|26.83|27.13|26.83|27.13|26.83|27.12|26.82|0
1643245380000|2022-01-27 01:03:00|27.12|26.82|27.15|26.85|27.15|26.85|27.12|26.82|0
1643245390000|2022-01-27 01:03:10|27.16|26.86|27.31|27.01|27.31|27.01|27.16|26.86|0
1643245410000|2022-01-27 01:03:30|27.3|27|27.27|26.97|27.3|27|27.27|26.97|0
1643245420000|2022-01-27 01:03:40|27.29|26.99|27.27|26.97|27.31|27.01|27.27|26.97|0
1643245470000|2022-01-27 01:04:30|27.28|26.98|27.28|26.98|27.28|26.98|27.28|26.98|0
1643245480000|2022-01-27 01:04:40|27.31|27.01|27.31|27.01|27.31|27.01|27.31|27.01|0
1643245500000|2022-01-27 01:05:00|27.3|27|27.29|26.99|27.3|27|27.28|26.98|0
1643245530000|2022-01-27 01:05:30|27.28|26.98|27.29|26.99|27.29|26.99|27.28|26.98|0
1643245560000|2022-01-27 01:06:00|27.31|27.01|27.31|27.01|27.31|27.01|27.31|27.01|0
1643245570000|2022-01-27 01:06:10|27.32|27.02|27.32|27.02|27.32|27.02|27.32|27.02|0
1643245580000|2022-01-27 01:06:20|27.34|27.04|27.33|27.03|27.34|27.04|27.33|27.03|0
1643245650000|2022-01-27 01:07:30|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1643245660000|2022-01-27 01:07:40|27.59|27.29|27.63|27.33|27.63|27.33|27.59|27.29|0
1643245670000|2022-01-27 01:07:50|27.61|27.31|27.59|27.29|27.61|27.31|27.59|27.29|0
1643245690000|2022-01-27 01:08:10|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|0
1643245700000|2022-01-27 01:08:20|27.63|27.33|27.63|27.33|27.63|27.33|27.63|27.33|0
1643245740000|2022-01-27 01:09:00|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|0
1643245770000|2022-01-27 01:09:30|27.6|27.3|27.58|27.28|27.6|27.3|27.58|27.28|0
1643245780000|2022-01-27 01:09:40|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|0
1643245790000|2022-01-27 01:09:50|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|0
1643245800000|2022-01-27 01:10:00|27.6|27.3|27.58|27.28|27.6|27.3|27.58|27.28|0
1643245820000|2022-01-27 01:10:20|27.55|27.25|27.53|27.23|27.55|27.25|27.53|27.23|0
1643245840000|2022-01-27 01:10:40|27.55|27.25|27.57|27.27|27.57|27.27|27.55|27.25|0
1643245870000|2022-01-27 01:11:10|27.55|27.25|27.49|27.19|27.55|27.25|27.47|27.17|0
1643245880000|2022-01-27 01:11:20|27.47|27.17|27.46|27.16|27.49|27.19|27.46|27.16|0
1643245920000|2022-01-27 01:12:00|27.47|27.17|27.52|27.22|27.53|27.23|27.47|27.17|0
1643245970000|2022-01-27 01:12:50|27.54|27.24|27.52|27.22|27.54|27.24|27.52|27.22|0
1643245980000|2022-01-27 01:13:00|27.54|27.24|27.52|27.22|27.54|27.24|27.52|27.22|0
1643245990000|2022-01-27 01:13:10|27.54|27.24|27.56|27.26|27.56|27.26|27.54|27.24|0
1643246000000|2022-01-27 01:13:20|27.59|27.29|27.64|27.34|27.64|27.34|27.59|27.29|0
1643246010000|2022-01-27 01:13:30|27.63|27.33|27.62|27.32|27.63|27.33|27.62|27.32|0
1643246020000|2022-01-27 01:13:40|27.6|27.3|27.62|27.32|27.62|27.32|27.6|27.3|0
1643246030000|2022-01-27 01:13:50|27.6|27.3|27.61|27.31|27.61|27.31|27.59|27.29|0
1643246040000|2022-01-27 01:14:00|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|0
1643246070000|2022-01-27 01:14:30|27.63|27.33|27.63|27.33|27.63|27.33|27.63|27.33|0
1643246080000|2022-01-27 01:14:40|27.65|27.35|27.65|27.35|27.65|27.35|27.65|27.35|0
1643246090000|2022-01-27 01:14:50|27.63|27.33|27.62|27.32|27.63|27.33|27.62|27.32|0
1643246100000|2022-01-27 01:15:00|27.63|27.33|27.63|27.33|27.63|27.33|27.63|27.33|0
1643246110000|2022-01-27 01:15:10|27.62|27.32|27.57|27.27|27.62|27.32|27.56|27.26|0
1643246120000|2022-01-27 01:15:20|27.59|27.29|27.61|27.31|27.61|27.31|27.59|27.29|0
1643246130000|2022-01-27 01:15:30|27.62|27.32|27.63|27.33|27.63|27.33|27.62|27.32|0
1643246160000|2022-01-27 01:16:00|27.65|27.35|27.71|27.41|27.71|27.41|27.65|27.35|0
1643246170000|2022-01-27 01:16:10|27.73|27.43|27.75|27.45|27.77|27.47|27.73|27.43|0
1643246270000|2022-01-27 01:17:50|27.78|27.48|27.78|27.48|27.78|27.48|27.78|27.48|0
1643246310000|2022-01-27 01:18:30|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|1
1643246320000|2022-01-27 01:18:40|27.8|27.5|27.79|27.49|27.8|27.5|27.79|27.49|0
1643246380000|2022-01-27 01:19:40|27.78|27.7|27.79|27.49|27.79|27.7|27.78|27.49|1
1643246390000|2022-01-27 01:19:50|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|1
1643246420000|2022-01-27 01:20:20|||||||||1
1643246430000|2022-01-27 01:20:30|27.86|27.56|27.83|27.53|27.86|27.56|27.83|27.53|0
1643246460000|2022-01-27 01:21:00|27.81|27.51|27.83|27.53|27.83|27.53|27.81|27.51|0
1643246480000|2022-01-27 01:21:20|27.84|27.54|27.84|27.54|27.84|27.54|27.84|27.54|0
1643246490000|2022-01-27 01:21:30|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1643246500000|2022-01-27 01:21:40|27.85|27.55|27.85|27.55|27.85|27.55|27.85|27.55|0
1643246520000|2022-01-27 01:22:00|27.97|27.67|28.02|27.72|28.02|27.72|27.97|27.67|0
1643246540000|2022-01-27 01:22:20|28.04|27.74|28.04|27.74|28.04|27.74|28.04|27.74|1
1643246590000|2022-01-27 01:23:10|28.02|27.72|28|27.7|28.02|27.72|28|27.7|0
1643246600000|2022-01-27 01:23:20|27.99|27.69|27.94|27.64|27.99|27.69|27.94|27.64|0
1643246620000|2022-01-27 01:23:40|27.96|27.66|27.96|27.66|27.96|27.66|27.96|27.66|0
1643246640000|2022-01-27 01:24:00|27.98|27.68|27.98|27.68|28|27.7|27.98|27.68|0
1643246650000|2022-01-27 01:24:10|27.96|27.66|27.94|27.64|27.97|27.67|27.94|27.64|0
1643246660000|2022-01-27 01:24:20|27.96|27.66|27.96|27.66|27.96|27.66|27.96|27.66|0
1643246670000|2022-01-27 01:24:30|27.94|27.64|27.91|27.61|27.94|27.64|27.91|27.61|0
1643246680000|2022-01-27 01:24:40|27.93|27.63|27.93|27.63|27.93|27.63|27.93|27.63|0
1643246700000|2022-01-27 01:25:00|27.94|27.64|27.94|27.64|27.94|27.64|27.94|27.64|0
1643246710000|2022-01-27 01:25:10|27.96|27.66|27.94|27.64|27.96|27.66|27.94|27.64|0
1643246720000|2022-01-27 01:25:20|27.91|27.61|27.91|27.61|27.91|27.61|27.91|27.61|0
1643246730000|2022-01-27 01:25:30|27.88|27.58|27.88|27.58|27.88|27.58|27.88|27.58|0
1643246740000|2022-01-27 01:25:40|27.87|27.57|27.87|27.57|27.87|27.57|27.87|27.57|0
1643246750000|2022-01-27 01:25:50|27.85|27.55|27.85|27.55|27.85|27.55|27.85|27.55|0
1643246770000|2022-01-27 01:26:10|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1643246810000|2022-01-27 01:26:50|27.87|27.57|27.87|27.57|27.87|27.57|27.87|27.57|0
1643246840000|2022-01-27 01:27:20|27.85|27.55|27.85|27.55|27.85|27.55|27.85|27.55|0
1643246860000|2022-01-27 01:27:40|27.84|27.54|27.84|27.54|27.84|27.54|27.84|27.54|0
1643246880000|2022-01-27 01:28:00|27.83|27.53|27.86|27.56|27.86|27.56|27.83|27.53|0
1643246980000|2022-01-27 01:29:40|27.87|27.57|27.89|27.59|27.89|27.59|27.87|27.57|0
1643246990000|2022-01-27 01:29:50|27.87|27.57|27.89|27.59|27.89|27.59|27.87|27.57|0
1643247000000|2022-01-27 01:30:00|27.91|27.61|27.91|27.61|27.91|27.61|27.91|27.61|0
1643247010000|2022-01-27 01:30:10|27.92|27.62|27.92|27.62|27.92|27.62|27.92|27.62|0
1643247020000|2022-01-27 01:30:20|27.9|27.6|27.9|27.6|27.9|27.6|27.9|27.6|0
1643247030000|2022-01-27 01:30:30|27.92|27.62|28|27.7|28|27.7|27.92|27.62|0
1643247060000|2022-01-27 01:31:00|27.98|27.68|27.94|27.64|27.98|27.68|27.94|27.64|0
1643247070000|2022-01-27 01:31:10|27.93|27.63|27.87|27.57|27.93|27.63|27.87|27.57|0
1643247080000|2022-01-27 01:31:20|27.85|27.55|27.85|27.55|27.85|27.55|27.85|27.55|0
1643247090000|2022-01-27 01:31:30|27.87|27.57|27.87|27.57|27.87|27.57|27.87|27.57|0
1643247120000|2022-01-27 01:32:00|27.89|27.59|28|27.7|28|27.7|27.89|27.59|0
1643247140000|2022-01-27 01:32:20|27.98|27.68|27.98|27.68|27.98|27.68|27.98|27.68|0
1643247150000|2022-01-27 01:32:30|28|27.7|27.96|27.66|28|27.7|27.96|27.66|0
1643247160000|2022-01-27 01:32:40|27.94|27.64|27.93|27.63|27.94|27.64|27.91|27.61|0
1643247170000|2022-01-27 01:32:50|27.91|27.61|27.88|27.58|27.91|27.61|27.87|27.57|0
1643247190000|2022-01-27 01:33:10|27.85|27.55|27.85|27.55|27.85|27.55|27.84|27.54|0
1643247240000|2022-01-27 01:34:00|27.88|27.58|27.86|27.56|27.88|27.58|27.86|27.56|0
1643247310000|2022-01-27 01:35:10|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1643247320000|2022-01-27 01:35:20|27.82|27.52|27.82|27.52|27.82|27.52|27.82|27.52|0
1643247340000|2022-01-27 01:35:40|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1643247350000|2022-01-27 01:35:50|27.84|27.54|27.84|27.54|27.84|27.54|27.84|27.54|0
1643247400000|2022-01-27 01:36:40|27.86|27.56|27.84|27.54|27.86|27.56|27.84|27.54|0
1643247510000|2022-01-27 01:38:30|27.87|27.57|27.87|27.57|27.87|27.57|27.87|27.57|0
1643247520000|2022-01-27 01:38:40|27.88|27.58|27.88|27.58|27.88|27.58|27.88|27.58|0
1643247530000|2022-01-27 01:38:50|27.91|27.61|27.93|27.63|27.93|27.63|27.91|27.61|0
1643247540000|2022-01-27 01:39:00|27.91|27.61|27.89|27.59|27.91|27.61|27.87|27.57|0
1643247560000|2022-01-27 01:39:20|27.87|27.57|27.87|27.57|27.87|27.57|27.87|27.57|0
1643247570000|2022-01-27 01:39:30|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1643247590000|2022-01-27 01:39:50|27.87|27.57|27.9|27.6|27.9|27.6|27.87|27.57|0
1643247600000|2022-01-27 01:40:00|27.89|27.59|27.87|27.57|27.89|27.59|27.87|27.57|0
1643247640000|2022-01-27 01:40:40|27.89|27.59|27.92|27.62|27.92|27.62|27.89|27.59|0
1643247650000|2022-01-27 01:40:50|27.9|27.6|27.89|27.59|27.9|27.6|27.89|27.59|0
1643247670000|2022-01-27 01:41:10|27.9|27.6|27.92|27.62|27.92|27.62|27.9|27.6|0
1643247680000|2022-01-27 01:41:20|27.91|27.61|27.91|27.61|27.91|27.61|27.91|27.61|0
1643247690000|2022-01-27 01:41:30|27.89|27.59|27.87|27.57|27.89|27.59|27.87|27.57|0
1643247700000|2022-01-27 01:41:40|27.85|27.55|27.83|27.53|27.85|27.55|27.83|27.53|0
1643247710000|2022-01-27 01:41:50|27.82|27.52|27.84|27.54|27.84|27.54|27.82|27.52|0
1643247720000|2022-01-27 01:42:00|27.82|27.52|27.84|27.54|27.84|27.54|27.82|27.52|0
1643247730000|2022-01-27 01:42:10|27.86|27.56|27.87|27.57|27.87|27.57|27.86|27.56|0
1643247890000|2022-01-27 01:44:50|27.89|27.59|27.89|27.59|27.89|27.59|27.89|27.59|0
1643247910000|2022-01-27 01:45:10|27.92|27.62|28|27.7|28|27.7|27.92|27.62|0
1643247950000|2022-01-27 01:45:50|28.02|27.72|28.02|27.72|28.02|27.72|28.02|27.72|0
1643248000000|2022-01-27 01:46:40|28|27.7|27.98|27.68|28|27.7|27.98|27.68|0
1643248040000|2022-01-27 01:47:20|27.96|27.66|27.96|27.66|27.96|27.66|27.96|27.66|0
1643248060000|2022-01-27 01:47:40|27.98|27.68|28.02|27.72|28.02|27.72|27.98|27.68|0
1643248070000|2022-01-27 01:47:50|28|27.7|28|27.7|28|27.7|28|27.7|0
1643248080000|2022-01-27 01:48:00|27.99|27.69|27.98|27.68|27.99|27.69|27.98|27.68|0
1643248090000|2022-01-27 01:48:10|27.99|27.69|27.99|27.69|27.99|27.69|27.99|27.69|0
1643248100000|2022-01-27 01:48:20|27.98|27.68|27.99|27.69|28.02|27.72|27.98|27.68|0
1643248120000|2022-01-27 01:48:40|28|27.7|28.02|27.72|28.03|27.73|28|27.7|0
1643248140000|2022-01-27 01:49:00|28.03|27.73|28.02|27.72|28.03|27.73|28.02|27.72|0
1643248150000|2022-01-27 01:49:10|28.03|27.73|28.03|27.73|28.03|27.73|28.02|27.72|0
1643248160000|2022-01-27 01:49:20|28.02|27.72|28.02|27.72|28.02|27.72|28.02|27.72|0
1643248240000|2022-01-27 01:50:40|28.03|27.73|28.03|27.73|28.03|27.73|28.02|27.72|0
1643248280000|2022-01-27 01:51:20|28.02|27.72|28.02|27.72|28.02|27.72|28.02|27.72|0
1643248320000|2022-01-27 01:52:00|28|27.7|28|27.7|28|27.7|28|27.7|0
1643248330000|2022-01-27 01:52:10|27.98|27.68|27.98|27.68|27.98|27.68|27.98|27.68|0
1643248360000|2022-01-27 01:52:40|28|27.7|27.98|27.68|28|27.7|27.98|27.68|0
1643248400000|2022-01-27 01:53:20|28|27.7|28|27.7|28|27.7|28|27.7|0
1643248410000|2022-01-27 01:53:30|28.02|27.72|28.02|27.72|28.02|27.72|28.02|27.72|0
1643248420000|2022-01-27 01:53:40|28|27.7|28.02|27.72|28.02|27.72|28|27.7|0
1643248450000|2022-01-27 01:54:10|28.03|27.73|28.03|27.73|28.03|27.73|28.02|27.72|0
1643248510000|2022-01-27 01:55:10|28.05|27.75|28.05|27.75|28.05|27.75|28.05|27.75|0
1643248600000|2022-01-27 01:56:40|28.29|27.99|28.27|27.97|28.29|27.99|28.27|27.97|0
1643248630000|2022-01-27 01:57:10|28.26|27.96|28.27|27.97|28.27|27.97|28.26|27.96|0
1643248650000|2022-01-27 01:57:30|28.24|27.94|28.27|27.97|28.27|27.97|28.24|27.94|0
1643248660000|2022-01-27 01:57:40|28.25|27.95|28.16|27.86|28.25|27.95|28.16|27.86|0
1643248670000|2022-01-27 01:57:50|28.18|27.88|28.16|27.86|28.18|27.88|28.16|27.86|0
1643248690000|2022-01-27 01:58:10|28.15|27.85|28.15|27.85|28.15|27.85|28.15|27.85|0
1643248710000|2022-01-27 01:58:30|28.17|27.87|28.21|27.91|28.21|27.91|28.17|27.87|0
1643248720000|2022-01-27 01:58:40|28.23|27.93|28.25|27.95|28.25|27.95|28.23|27.93|0
1643248730000|2022-01-27 01:58:50|28.29|27.99|28.29|27.99|28.29|27.99|28.29|27.99|0
1643248740000|2022-01-27 01:59:00|28.25|27.95|28.23|27.93|28.25|27.95|28.23|27.93|0
1643248760000|2022-01-27 01:59:20|28.24|27.94|28.27|27.97|28.29|27.99|28.24|27.94|0
1643248770000|2022-01-27 01:59:30|28.24|27.94|28.26|27.96|28.26|27.96|28.24|27.94|0
1643248780000|2022-01-27 01:59:40|28.24|27.94|28.24|27.94|28.24|27.94|28.24|27.94|0
1643248790000|2022-01-27 01:59:50|28.23|27.93|28.23|27.93|28.23|27.93|28.23|27.93|0
1643248800000|2022-01-27 02:00:00|28.24|27.94|28.24|27.94|28.24|27.94|28.24|27.94|0
1643248810000|2022-01-27 02:00:10|28.28|27.98|28.29|27.99|28.31|28.01|28.28|27.98|0
1643248820000|2022-01-27 02:00:20|28.3|28|28.3|28|28.32|28.02|28.29|27.99|0
1643249030000|2022-01-27 02:03:50|28.27|27.97|28.35|28.05|28.35|28.05|28.27|27.97|0
1643249040000|2022-01-27 02:04:00|28.34|28.09|28.35|28.05|28.35|28.09|28.34|28.05|0
1643249060000|2022-01-27 02:04:20|28.34|28.04|28.33|28.03|28.34|28.04|28.33|28.03|0
1643249070000|2022-01-27 02:04:30|28.31|28.01|28.31|28.01|28.31|28.01|28.31|28.01|0
1643249120000|2022-01-27 02:05:20|28.29|27.99|28.31|28.01|28.31|28.01|28.29|27.99|0
1643249180000|2022-01-27 02:06:20|28.45|28.15|28.47|28.17|28.47|28.17|28.45|28.15|0
1643249200000|2022-01-27 02:06:40|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|0
1643249220000|2022-01-27 02:07:00|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|0
1643249240000|2022-01-27 02:07:20|28.31|28.23|28.47|28.17|28.47|28.23|28.31|28.17|2
1643249250000|2022-01-27 02:07:30|28.5|28.2|28.54|28.24|28.55|28.29|28.5|28.2|4
1643249270000|2022-01-27 02:07:50||28.29||28.24||28.29||28.24|0
1643249280000|2022-01-27 02:08:00|28.55|28.29|28.55|28.25|28.55|28.29|28.52|28.24|0
1643249290000|2022-01-27 02:08:10|28.54|28.29|28.54|28.29|28.54|28.29|28.54|28.29|0
1643249300000|2022-01-27 02:08:20|28.56|28.31|28.57|28.32|28.57|28.32|28.56|28.31|0
1643249310000|2022-01-27 02:08:30|28.54|28.29|28.54|28.24|28.55|28.29|28.53|28.23|0
1643249320000|2022-01-27 02:08:40|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|0
1643249330000|2022-01-27 02:08:50|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|0
1643249340000|2022-01-27 02:09:00|28.55|28.29|28.54|28.24|28.55|28.29|28.54|28.24|0
1643249380000|2022-01-27 02:09:40||28.29||28.29||28.29||28.29|0
1643249390000|2022-01-27 02:09:50|28.57|28.32|28.57|28.32|28.57|28.32|28.57|28.32|0
1643249400000|2022-01-27 02:10:00|28.54|28.29|28.54|28.29|28.54|28.29|28.54|28.24|0
1643249410000|2022-01-27 02:10:10||28.24||28.29||28.29||28.24|0
1643249460000|2022-01-27 02:11:00|28.55|28.25|28.54|28.29|28.55|28.29|28.54|28.24|0
1643249470000|2022-01-27 02:11:10|28.53|28.24|28.54|28.24|28.54|28.29|28.53|28.23|0
1643249480000|2022-01-27 02:11:20|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|0
1643249490000|2022-01-27 02:11:30|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|0
1643249500000|2022-01-27 02:11:40|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|0
1643249510000|2022-01-27 02:11:50|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|0
1643249570000|2022-01-27 02:12:50|28.52|28.22|28.54|28.24|28.54|28.24|28.52|28.22|0
1643249600000|2022-01-27 02:13:20||28.29||28.29||28.29||28.29|0
1643249610000|2022-01-27 02:13:30|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|0
1643249620000|2022-01-27 02:13:40|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|0
1643249650000|2022-01-27 02:14:10||28.29||28.24||28.29||28.24|0
1643249660000|2022-01-27 02:14:20||28.29||28.24||28.29||28.24|0
1643249670000|2022-01-27 02:14:30|28.55|28.29|28.55|28.25|28.55|28.29|28.55|28.24|0
1643249680000|2022-01-27 02:14:40|28.54|28.24|28.54|28.29|28.54|28.29|28.54|28.24|0
1643249690000|2022-01-27 02:14:50||28.24||28.24||28.24||28.24|0
1643249710000|2022-01-27 02:15:10|28.53|28.23|28.53|28.23|28.54|28.24|28.53|28.23|5
1643249720000|2022-01-27 02:15:20|28.52|28.22|28.57|28.27|28.57|28.27|28.52|28.22|9
1643249730000|2022-01-27 02:15:30|28.58|28.5|28.57|28.27|28.58|28.5|28.57|28.27|10
1643249740000|2022-01-27 02:15:40|28.54|28.24|28.55|28.25|28.57|28.27|28.54|28.24|0
1643249760000|2022-01-27 02:16:00|28.57|28.27|28.57|28.27|28.57|28.27|28.55|28.25|0
1643249770000|2022-01-27 02:16:10|28.59|28.29|28.57|28.27|28.59|28.29|28.57|28.27|0
1643249780000|2022-01-27 02:16:20|28.59|28.29|28.57|28.27|28.59|28.29|28.57|28.27|0
1643249790000|2022-01-27 02:16:30|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|0
1643249800000|2022-01-27 02:16:40|28.62|28.32|28.61|28.31|28.62|28.32|28.6|28.3|0
1643249820000|2022-01-27 02:17:00|28.6|28.3|28.6|28.3|28.6|28.3|28.59|28.29|0
1643249840000|2022-01-27 02:17:20|28.59|28.29|28.6|28.3|28.6|28.3|28.59|28.29|0
1643249850000|2022-01-27 02:17:30|28.59|28.29|28.6|28.3|28.6|28.3|28.59|28.29|0
1643249880000|2022-01-27 02:18:00|28.59|28.29|28.57|28.27|28.59|28.29|28.57|28.27|0
1643249900000|2022-01-27 02:18:20|28.59|28.29|28.6|28.3|28.6|28.3|28.59|28.29|0
1643249920000|2022-01-27 02:18:40|28.59|28.29|28.59|28.29|28.59|28.29|28.57|28.27|0
1643249930000|2022-01-27 02:18:50|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|0
1643249940000|2022-01-27 02:19:00|28.59|28.29|28.57|28.27|28.59|28.29|28.57|28.27|0
1643249950000|2022-01-27 02:19:10|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|0
1643249960000|2022-01-27 02:19:20|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|0
1643249970000|2022-01-27 02:19:30|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|0
1643250000000|2022-01-27 02:20:00|28.58|28.28|28.54|28.24|28.58|28.28|28.54|28.24|0
1643250010000|2022-01-27 02:20:10|28.56|28.26|28.54|28.24|28.56|28.26|28.54|28.24|0
1643250020000|2022-01-27 02:20:20|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|0
1643250040000|2022-01-27 02:20:40|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|0
1643250060000|2022-01-27 02:21:00|28.59|28.29|28.57|28.27|28.59|28.29|28.57|28.27|1
1643250130000|2022-01-27 02:22:10|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|0
1643250160000|2022-01-27 02:22:40|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|0
1643250180000|2022-01-27 02:23:00|28.55|28.25|28.57|28.27|28.57|28.27|28.55|28.25|0
1643250190000|2022-01-27 02:23:10|28.55|28.25|28.55|28.25|28.57|28.27|28.55|28.25|0
1643250200000|2022-01-27 02:23:20|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|0
1643250300000|2022-01-27 02:25:00|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|0
1643250330000|2022-01-27 02:25:30|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|0
1643250340000|2022-01-27 02:25:40|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|0
1643250360000|2022-01-27 02:26:00|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|0
1643250410000|2022-01-27 02:26:50|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|0
1643250600000|2022-01-27 02:30:00|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|0
1643250610000|2022-01-27 02:30:10|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|0
1643250760000|2022-01-27 02:32:40|28.57|28.27|28.59|28.29|28.59|28.29|28.57|28.27|0
1643250810000|2022-01-27 02:33:30|28.6|28.3|28.64|28.34|28.64|28.34|28.6|28.3|0
1643250840000|2022-01-27 02:34:00|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|0
1643250910000|2022-01-27 02:35:10|28.64|28.34|28.64|28.39|28.64|28.39|28.64|28.34|0
1643250980000|2022-01-27 02:36:20|28.62|28.32|28.62|28.32|28.65|28.39|28.6|28.3|0
1643250990000|2022-01-27 02:36:30|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|0
1643251000000|2022-01-27 02:36:40|28.63|28.33|28.61|28.31|28.63|28.33|28.61|28.31|0
1643251010000|2022-01-27 02:36:50|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|0
1643251020000|2022-01-27 02:37:00|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|0
1643251030000|2022-01-27 02:37:10|28.59|28.29|28.63|28.33|28.65|28.35|28.59|28.29|0
1643251070000|2022-01-27 02:37:50|28.61|28.31|28.59|28.29|28.61|28.31|28.59|28.29|0
1643251080000|2022-01-27 02:38:00|28.61|28.31|28.63|28.33|28.64|28.34|28.61|28.31|0
1643251090000|2022-01-27 02:38:10|28.59|28.29|28.56|28.26|28.59|28.29|28.56|28.26|0
1643251100000|2022-01-27 02:38:20|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|0
1643251120000|2022-01-27 02:38:40|28.52|28.22|28.5|28.2|28.52|28.22|28.5|28.2|0
1643251130000|2022-01-27 02:38:50|28.52|28.22|28.5|28.2|28.52|28.22|28.5|28.2|0
1643251170000|2022-01-27 02:39:30|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|0
1643251180000|2022-01-27 02:39:40|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|0
1643251200000|2022-01-27 02:40:00|28.52|28.22|28.5|28.2|28.54|28.24|28.5|28.2|0
1643251250000|2022-01-27 02:40:50|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|0
1643251290000|2022-01-27 02:41:30|28.46|28.16|28.44|28.14|28.46|28.16|28.44|28.14|0
1643251310000|2022-01-27 02:41:50|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|0
1643251330000|2022-01-27 02:42:10|28.48|28.18|28.44|28.14|28.48|28.18|28.44|28.14|0
1643251340000|2022-01-27 02:42:20|28.43|28.13|28.44|28.14|28.44|28.14|28.43|28.13|0
1643251350000|2022-01-27 02:42:30|28.48|28.18|28.52|28.22|28.52|28.22|28.47|28.17|0
1643251360000|2022-01-27 02:42:40|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|0
1643251400000|2022-01-27 02:43:20|28.53|28.23|28.51|28.21|28.53|28.23|28.51|28.21|0
1643251410000|2022-01-27 02:43:30|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|0
1643251420000|2022-01-27 02:43:40|28.51|28.21|28.48|28.18|28.51|28.21|28.48|28.18|0
1643251460000|2022-01-27 02:44:20|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|0
1643251470000|2022-01-27 02:44:30|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|0
1643251490000|2022-01-27 02:44:50|28.5|28.2|28.48|28.18|28.52|28.22|28.48|28.18|0
1643251520000|2022-01-27 02:45:20|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|0
1643251530000|2022-01-27 02:45:30|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|0
1643251550000|2022-01-27 02:45:50|28.44|28.14|28.33|28.03|28.44|28.14|28.33|28.03|0
1643251560000|2022-01-27 02:46:00|28.34|28.04|28.34|28.04|28.36|28.06|28.34|28.04|0
1643251580000|2022-01-27 02:46:20|28.36|28.06|28.36|28.06|28.36|28.06|28.36|28.06|0
1643251600000|2022-01-27 02:46:40|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|0
1643251630000|2022-01-27 02:47:10|28.33|28.03|28.26|27.96|28.33|28.03|28.26|27.96|0
1643251650000|2022-01-27 02:47:30|28.28|27.98|28.28|27.98|28.28|27.98|28.28|27.98|0
1643251680000|2022-01-27 02:48:00|28.29|27.99|28.32|28.02|28.32|28.02|28.29|27.99|0
1643251710000|2022-01-27 02:48:30|28.3|28|28.28|27.98|28.3|28|28.28|27.98|0
1643251730000|2022-01-27 02:48:50|28.25|27.95|28.25|27.95|28.25|27.95|28.25|27.95|0
1643251740000|2022-01-27 02:49:00|28.27|27.97|28.27|27.97|28.27|27.97|28.27|27.97|0
1643251750000|2022-01-27 02:49:10|28.28|27.98|28.34|28.04|28.34|28.04|28.28|27.98|0
1643251760000|2022-01-27 02:49:20|28.36|28.06|28.36|28.06|28.36|28.06|28.36|28.06|0
1643251780000|2022-01-27 02:49:40|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|0
1643251790000|2022-01-27 02:49:50|28.36|28.06|28.36|28.06|28.36|28.06|28.36|28.06|0
1643251810000|2022-01-27 02:50:10|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|0
1643251820000|2022-01-27 02:50:20|28.36|28.06|28.38|28.08|28.38|28.08|28.36|28.06|0
1643251880000|2022-01-27 02:51:20|28.35|28.05|28.35|28.05|28.35|28.05|28.35|28.05|0
1643251890000|2022-01-27 02:51:30|28.32|28.02|28.32|28.02|28.32|28.02|28.32|28.02|0
1643251920000|2022-01-27 02:52:00|28.34|28.04|28.35|28.05|28.35|28.05|28.34|28.04|0
1643251930000|2022-01-27 02:52:10|28.38|28.08|28.39|28.09|28.39|28.09|28.38|28.08|0
1643251970000|2022-01-27 02:52:50|28.41|28.11|28.42|28.12|28.42|28.12|28.4|28.1|0
1643251980000|2022-01-27 02:53:00|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|0
1643252020000|2022-01-27 02:53:40|28.42|28.12|28.4|28.1|28.42|28.12|28.4|28.1|0
1643252030000|2022-01-27 02:53:50|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|0
1643252040000|2022-01-27 02:54:00|28.44|28.14|28.49|28.19|28.49|28.19|28.44|28.14|0
1643252050000|2022-01-27 02:54:10|28.48|28.18|28.46|28.16|28.48|28.18|28.46|28.16|0
1643252060000|2022-01-27 02:54:20|28.45|28.15|28.45|28.15|28.47|28.17|28.45|28.15|0
1643252080000|2022-01-27 02:54:40|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|0
1643252090000|2022-01-27 02:54:50|28.45|28.15|28.47|28.17|28.49|28.19|28.45|28.15|0
1643252110000|2022-01-27 02:55:10|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|0
1643252120000|2022-01-27 02:55:20|28.54|28.24|28.54|28.24|28.54|28.24|28.53|28.23|0
1643252130000|2022-01-27 02:55:30|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|0
1643252200000|2022-01-27 02:56:40|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|0
1643252210000|2022-01-27 02:56:50|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|0
1643252220000|2022-01-27 02:57:00|28.54|28.24|28.54|28.24|28.54|28.24|28.53|28.23|0
1643252230000|2022-01-27 02:57:10|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|0
1643252240000|2022-01-27 02:57:20|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|0
1643252250000|2022-01-27 02:57:30|28.53|28.23|28.53|28.23|28.54|28.24|28.53|28.23|0
1643252330000|2022-01-27 02:58:50|28.51|28.21|28.51|28.21|28.53|28.23|28.51|28.21|0
1643252350000|2022-01-27 02:59:10|28.53|28.23|28.51|28.21|28.53|28.23|28.51|28.21|0
1643252360000|2022-01-27 02:59:20|28.53|28.23|28.53|28.23|28.53|28.23|28.51|28.21|0
1643252420000|2022-01-27 03:00:20|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|0
1643252430000|2022-01-27 03:00:30|28.53|28.23|28.51|28.21|28.53|28.23|28.51|28.21|0
1643252440000|2022-01-27 03:00:40|28.53|28.23|28.51|28.21|28.53|28.23|28.51|28.21|0
1643252460000|2022-01-27 03:01:00|28.53|28.23|28.51|28.21|28.53|28.23|28.51|28.21|0
1643252470000|2022-01-27 03:01:10|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|0
1643252510000|2022-01-27 03:01:50|28.51|28.21|28.53|28.23|28.53|28.23|28.51|28.21|0
1643252640000|2022-01-27 03:04:00|28.54|28.24|28.54|28.24|28.54|28.24|28.53|28.23|0
1643252650000|2022-01-27 03:04:10|28.53|28.23|28.55|28.25|28.55|28.25|28.53|28.23|0
1643252670000|2022-01-27 03:04:30|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|0
1643252880000|2022-01-27 03:08:00|28.54|28.24|28.55|28.25|28.57|28.27|28.54|28.24|0
1643252890000|2022-01-27 03:08:10|28.57|28.27|28.55|28.25|28.57|28.27|28.55|28.25|0
1643252900000|2022-01-27 03:08:20|28.57|28.27|28.55|28.25|28.57|28.27|28.55|28.25|0
1643252910000|2022-01-27 03:08:30|28.57|28.27|28.57|28.27|28.57|28.27|28.55|28.25|0
1643252920000|2022-01-27 03:08:40|28.55|28.25|28.57|28.27|28.57|28.27|28.55|28.25|0
1643252930000|2022-01-27 03:08:50|28.55|28.25|28.54|28.24|28.55|28.25|28.54|28.24|0
1643252960000|2022-01-27 03:09:20|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|0
1643252970000|2022-01-27 03:09:30|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|0
1643252980000|2022-01-27 03:09:40|28.54|28.24|28.54|28.24|28.54|28.24|28.53|28.23|0
1643252990000|2022-01-27 03:09:50|28.53|28.23|28.53|28.23|28.54|28.24|28.53|28.23|0
1643253000000|2022-01-27 03:10:00|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|0
1643253010000|2022-01-27 03:10:10|28.56|28.26|28.54|28.24|28.56|28.26|28.54|28.24|0
1643253020000|2022-01-27 03:10:20|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|0
1643253030000|2022-01-27 03:10:30|28.54|28.24|28.56|28.26|28.56|28.26|28.54|28.24|0
1643253040000|2022-01-27 03:10:40|28.54|28.24|28.56|28.26|28.56|28.26|28.54|28.24|0
1643253060000|2022-01-27 03:11:00|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|0
1643253090000|2022-01-27 03:11:30|28.56|28.26|28.57|28.27|28.57|28.27|28.56|28.26|0
1643253500000|2022-01-27 03:18:20|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|0
1643253510000|2022-01-27 03:18:30|28.54|28.24|28.54|28.24|28.56|28.26|28.54|28.24|0
1643253530000|2022-01-27 03:18:50|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|0
1643253540000|2022-01-27 03:19:00|28.5|28.2|28.5|28.2|28.5|28.2|28.48|28.18|0
1643253570000|2022-01-27 03:19:30|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|0
1643253580000|2022-01-27 03:19:40|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|0
1643253600000|2022-01-27 03:20:00|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|0
1643253610000|2022-01-27 03:20:10|28.47|28.17|28.44|28.14|28.47|28.17|28.44|28.14|0
1643253620000|2022-01-27 03:20:20|28.46|28.16|28.44|28.14|28.46|28.16|28.44|28.14|0
1643253630000|2022-01-27 03:20:30|28.46|28.16|28.46|28.16|28.46|28.16|28.44|28.14|0
1643253660000|2022-01-27 03:21:00|28.49|28.19|28.54|28.24|28.54|28.24|28.49|28.19|0
1643253670000|2022-01-27 03:21:10|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|0
1643253690000|2022-01-27 03:21:30|28.52|28.22|28.54|28.24|28.54|28.24|28.52|28.22|0
1643253700000|2022-01-27 03:21:40|28.48|28.18|28.44|28.14|28.48|28.18|28.44|28.14|0
1643253720000|2022-01-27 03:22:00|28.39|28.17|28.39|28.14|28.42|28.17|28.39|28.14|0
1643253850000|2022-01-27 03:24:10|28.38|28.13|28.39|28.09|28.4|28.14|28.35|28.08|0
1643253860000|2022-01-27 03:24:20|28.38|28.13|28.39|28.09|28.39|28.13|28.38|28.09|0
1643253870000|2022-01-27 03:24:30|28.38|28.13|28.38|28.13|28.4|28.15|28.38|28.13|0
1643253880000|2022-01-27 03:24:40|28.41|28.16|28.39|28.14|28.41|28.16|28.39|28.14|0
1643253890000|2022-01-27 03:24:50|28.41|28.16|28.52|28.22|28.54|28.24|28.41|28.16|1
1643253900000|2022-01-27 03:25:00|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|0
1643253980000|2022-01-27 03:26:20|28.55|28.25|28.55|28.25|28.55|28.25|28.54|28.24|0
1643253990000|2022-01-27 03:26:30|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|0
1643254010000|2022-01-27 03:26:50|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|0
1643254020000|2022-01-27 03:27:00|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|0
1643254070000|2022-01-27 03:27:50|28.55|28.25|28.54|28.24|28.55|28.25|28.54|28.24|0
1643254200000|2022-01-27 03:30:00|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|0
1643254210000|2022-01-27 03:30:10|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|0
1643254220000|2022-01-27 03:30:20|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|0
1643254230000|2022-01-27 03:30:30|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|0
1643254240000|2022-01-27 03:30:40|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|0
1643254260000|2022-01-27 03:31:00|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|0
1643254280000|2022-01-27 03:31:20|28.52|28.22|28.49|28.19|28.52|28.22|28.49|28.19|0
1643254290000|2022-01-27 03:31:30|28.51|28.21|28.49|28.19|28.51|28.21|28.49|28.19|0
1643254300000|2022-01-27 03:31:40|28.51|28.21|28.49|28.19|28.51|28.21|28.49|28.19|0
1643254320000|2022-01-27 03:32:00|28.51|28.21|28.49|28.19|28.51|28.21|28.49|28.19|0
1643254330000|2022-01-27 03:32:10|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|0
1643254340000|2022-01-27 03:32:20|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|0
1643254370000|2022-01-27 03:32:50|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|0
1643254380000|2022-01-27 03:33:00|28.49|28.19|28.51|28.21|28.51|28.21|28.49|28.19|0
1643254400000|2022-01-27 03:33:20|28.49|28.19|28.51|28.21|28.51|28.21|28.49|28.19|0
1643254410000|2022-01-27 03:33:30|28.49|28.19|28.46|28.16|28.49|28.19|28.46|28.16|0
1643254420000|2022-01-27 03:33:40|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|0
1643254480000|2022-01-27 03:34:40|28.49|28.19|28.48|28.18|28.51|28.21|28.48|28.18|0
1643254490000|2022-01-27 03:34:50|28.49|28.19|28.49|28.19|28.51|28.21|28.49|28.19|0
1643254500000|2022-01-27 03:35:00|28.48|28.18|28.51|28.21|28.53|28.23|28.48|28.18|0
1643254520000|2022-01-27 03:35:20|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|0
1643254530000|2022-01-27 03:35:30|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|0
1643254540000|2022-01-27 03:35:40|28.58|28.28|28.57|28.27|28.58|28.28|28.57|28.27|0
1643254590000|2022-01-27 03:36:30|28.55|28.25|28.57|28.27|28.57|28.27|28.5|28.2|0
1643254650000|2022-01-27 03:37:30|28.55|28.25|28.5|28.2|28.55|28.25|28.5|28.2|0
1643254660000|2022-01-27 03:37:40|28.52|28.22|28.57|28.27|28.57|28.27|28.52|28.22|0
1643254700000|2022-01-27 03:38:20|28.59|28.29|28.61|28.31|28.61|28.31|28.59|28.29|0
1643254710000|2022-01-27 03:38:30|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|0
1643254720000|2022-01-27 03:38:40|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|0
1643254750000|2022-01-27 03:39:10|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|0
1643254760000|2022-01-27 03:39:20|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|0
1643254780000|2022-01-27 03:39:40|28.64|28.39|28.64|28.39|28.64|28.39|28.64|28.39|0
1643254790000|2022-01-27 03:39:50|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|0
1643254810000|2022-01-27 03:40:10|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|0
1643254880000|2022-01-27 03:41:20|28.73|28.48|28.84|28.54|28.84|28.54|28.73|28.48|6
1643254910000|2022-01-27 03:41:50|28.99|28.69|28.99|28.69|29.04|28.75|28.99|28.69|9
1643254920000|2022-01-27 03:42:00|29.04|28.74|29.01|28.71|29.04|28.74|29.01|28.71|0
1643254930000|2022-01-27 03:42:10|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|0
1643254970000|2022-01-27 03:42:50|28.97|28.67|28.96|28.66|28.97|28.67|28.94|28.64|0
1643254990000|2022-01-27 03:43:10|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|0
1643255010000|2022-01-27 03:43:30|28.97|28.67|28.95|28.65|28.97|28.67|28.94|28.64|0
1643255020000|2022-01-27 03:43:40|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|0
1643255040000|2022-01-27 03:44:00|28.99|28.69|28.97|28.67|28.99|28.69|28.97|28.67|0
1643255050000|2022-01-27 03:44:10|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|0
1643255060000|2022-01-27 03:44:20|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|0
1643255070000|2022-01-27 03:44:30|28.96|28.66|28.99|28.69|28.99|28.69|28.96|28.66|0
1643255080000|2022-01-27 03:44:40|28.97|28.67|29.03|28.73|29.03|28.73|28.97|28.67|1
1643255100000|2022-01-27 03:45:00|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|0
1643255120000|2022-01-27 03:45:20|29.03|28.73|29.03|28.73|29.03|28.73|29.01|28.71|0
1643255130000|2022-01-27 03:45:30|29.04|28.74|29.09|28.79|29.12|29.04|29.04|28.74|1
1643255140000|2022-01-27 03:45:40|29.08|28.78|29.07|28.77|29.09|28.79|29.04|28.74|0
1643255150000|2022-01-27 03:45:50|29.04|28.74|29.04|28.74|29.04|28.74|29.02|28.72|0
1643255160000|2022-01-27 03:46:00|29.02|28.72|29.04|28.74|29.04|28.74|29.02|28.72|0
1643255170000|2022-01-27 03:46:10|29.05|28.75|29.04|28.74|29.05|28.75|29.04|28.74|0
1643255380000|2022-01-27 03:49:40|29.2|28.95|29.22|28.97|29.22|28.97|29.2|28.95|8
1643255400000|2022-01-27 03:50:00|29.2|28.95|29.2|28.95|29.2|28.95|29.18|28.93|1
1643255410000|2022-01-27 03:50:10|29.18|28.93|29.18|28.93|29.2|28.95|29.18|28.93|0
1643255420000|2022-01-27 03:50:20|29.16|28.91|29.18|28.93|29.18|28.93|29.04|28.74|4
1643255430000|2022-01-27 03:50:30|||||||||1
1643255450000|2022-01-27 03:50:50|29.15|28.85|29.07|28.77|29.15|28.85|29.07|28.77|1
1643255460000|2022-01-27 03:51:00|29.05|28.75|29.13|28.88|29.15|28.9|29.05|28.75|9
1643255470000|2022-01-27 03:51:10|29.04|28.74|29.04|28.74|29.04|28.74|28.99|28.69|1
1643255490000|2022-01-27 03:51:30|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|0
1643255540000|2022-01-27 03:52:20|29.05|28.75|29.07|28.77|29.07|28.77|29.05|28.75|10
1643255600000|2022-01-27 03:53:20|29.03|28.73|29.03|28.73|29.03|28.73|29.03|28.73|0
1643255620000|2022-01-27 03:53:40|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|0
1643255640000|2022-01-27 03:54:00|29|28.7|29|28.7|29|28.7|29|28.7|0
1643255650000|2022-01-27 03:54:10|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|0
1643255670000|2022-01-27 03:54:30|29|28.7|29|28.7|29|28.7|29|28.7|0
1643255680000|2022-01-27 03:54:40|29.01|28.71|29.04|28.74|29.04|28.74|29.01|28.71|0
1643255750000|2022-01-27 03:55:50|29.02|28.72|29.04|28.74|29.04|28.74|29.02|28.72|0
1643255770000|2022-01-27 03:56:10|29.06|28.76|29.07|28.77|29.09|28.79|29.06|28.76|0
1643255790000|2022-01-27 03:56:30|29.09|28.79|29.09|28.79|29.09|28.79|29.09|28.79|0
1643255800000|2022-01-27 03:56:40|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|0
1643255880000|2022-01-27 03:58:00|29.05|28.75|29.07|28.77|29.07|28.77|29.05|28.75|0
1643255890000|2022-01-27 03:58:10|29.09|28.79|29.1|28.8|29.1|28.8|29.09|28.79|0
1643255900000|2022-01-27 03:58:20|29.12|28.82|29.12|28.82|29.12|28.82|29.12|28.82|0
1643255910000|2022-01-27 03:58:30|29.09|28.79|29.07|28.77|29.09|28.79|29.07|28.77|0
1643255920000|2022-01-27 03:58:40|29.05|28.75|29.05|28.75|29.07|28.77|29.05|28.75|0
1643255940000|2022-01-27 03:59:00|29.07|28.77|29.05|28.75|29.07|28.77|29.05|28.75|0
1643255960000|2022-01-27 03:59:20|29.04|28.74|28.99|28.69|29.04|28.74|28.99|28.69|0
1643255980000|2022-01-27 03:59:40|28.98|28.68|28.99|28.69|29.01|28.71|28.98|28.68|0
1643255990000|2022-01-27 03:59:50|29.01|28.71|28.99|28.69|29.01|28.71|28.99|28.69|0
1643256000000|2022-01-27 04:00:00|29.01|28.71|29.01|28.71|29.03|28.73|28.99|28.69|0
1643256060000|2022-01-27 04:01:00|29.03|28.73|29.01|28.71|29.03|28.73|29.01|28.71|0
1643256080000|2022-01-27 04:01:20|28.96|28.66|28.99|28.69|28.99|28.69|28.96|28.66|0
1643256100000|2022-01-27 04:01:40|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|0
1643256130000|2022-01-27 04:02:10|29.01|28.71|28.99|28.69|29.01|28.71|28.99|28.69|10
1643256150000|2022-01-27 04:02:30|29.03|28.73|29.04|28.74|29.06|28.76|29.03|28.73|0
1643256160000|2022-01-27 04:02:40|29.02|28.72|29.02|28.72|29.02|28.72|29|28.7|0
1643256170000|2022-01-27 04:02:50|29|28.7|29|28.7|29|28.7|29|28.7|0
1643256190000|2022-01-27 04:03:10|29.02|28.72|29.02|28.72|29.02|28.72|29|28.7|0
1643256210000|2022-01-27 04:03:30|29|28.7|29.02|28.72|29.02|28.72|29|28.7|0
1643256240000|2022-01-27 04:04:00|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|0
1643256250000|2022-01-27 04:04:10|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|0
1643256260000|2022-01-27 04:04:20|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|0
1643256270000|2022-01-27 04:04:30|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|0
1643256290000|2022-01-27 04:04:50|29.04|28.74|29.02|28.72|29.04|28.74|29.02|28.72|0
1643256300000|2022-01-27 04:05:00|29.04|28.74|29.04|28.74|29.04|28.74|29.02|28.72|0
1643256310000|2022-01-27 04:05:10|29.02|28.72|29.02|28.72|29.04|28.74|29.02|28.72|0
1643256320000|2022-01-27 04:05:20|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|0
1643256330000|2022-01-27 04:05:30|29.02|28.72|29.04|28.74|29.04|28.74|29.02|28.72|0
1643256350000|2022-01-27 04:05:50|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|0
1643256360000|2022-01-27 04:06:00|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|0
1643256370000|2022-01-27 04:06:10|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|0
1643256380000|2022-01-27 04:06:20|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|0
1643256390000|2022-01-27 04:06:30|29.05|28.75|29.18|28.93|29.18|28.93|29.04|28.74|3
1643256400000|2022-01-27 04:06:40|29.16|28.91|29.09|28.79|29.16|28.91|29.09|28.79|7
1643256410000|2022-01-27 04:06:50|29.1|28.8|29.1|28.8|29.1|28.8|29.1|28.8|0
1643256430000|2022-01-27 04:07:10|29.09|28.79|29.07|28.77|29.09|28.79|29.07|28.77|0
1643256440000|2022-01-27 04:07:20|29.09|28.79|29.07|28.77|29.09|28.79|29.07|28.77|0
1643256470000|2022-01-27 04:07:50|29.09|28.79|29.09|28.79|29.09|28.79|29.09|28.79|0
1643256480000|2022-01-27 04:08:00|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|0
1643256500000|2022-01-27 04:08:20|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|0
1643256610000|2022-01-27 04:10:10|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|0
1643256620000|2022-01-27 04:10:20|29.05|28.75|29.05|28.75|29.07|28.77|29.05|28.75|0
1643256690000|2022-01-27 04:11:30|29.04|28.74|29|28.7|29.04|28.74|28.99|28.69|0
1643256710000|2022-01-27 04:11:50|29.02|28.72|29.05|28.75|29.05|28.75|29.02|28.72|0
1643256720000|2022-01-27 04:12:00|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|0
1643256810000|2022-01-27 04:13:30|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|0
1643256940000|2022-01-27 04:15:40|29.07|28.77|29.08|28.78|29.08|28.78|29.07|28.77|0
1643256950000|2022-01-27 04:15:50|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|0
1643256980000|2022-01-27 04:16:20|29.05|28.75|29.05|28.75|29.07|28.77|29.05|28.75|0
1643256990000|2022-01-27 04:16:30|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|0
1643257000000|2022-01-27 04:16:40|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|0
1643257030000|2022-01-27 04:17:10|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|0
1643257040000|2022-01-27 04:17:20|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|0
1643257090000|2022-01-27 04:18:10|29.03|28.73|29|28.7|29.03|28.73|29|28.7|0
1643257110000|2022-01-27 04:18:30|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|0
1643257120000|2022-01-27 04:18:40|29.01|28.71|28.99|28.69|29.01|28.71|28.99|28.69|0
1643257140000|2022-01-27 04:19:00|28.98|28.68|28.99|28.69|28.99|28.69|28.94|28.68|0
1643257180000|2022-01-27 04:19:40|28.94||28.94||28.99||28.94||0
1643257190000|2022-01-27 04:19:50|28.92|28.62|28.92|28.62|28.94|28.64|28.9|28.6|1
1643257200000|2022-01-27 04:20:00|28.9|28.6|28.92|28.62|28.92|28.62|28.9|28.6|0
1643257210000|2022-01-27 04:20:10|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|0
1643257220000|2022-01-27 04:20:20|28.92|28.62|28.9|28.6|28.92|28.62|28.9|28.6|0
1643257240000|2022-01-27 04:20:40|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|0
1643257250000|2022-01-27 04:20:50|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|0
1643257360000|2022-01-27 04:22:40|28.86|28.61|28.9|28.6|28.9|28.61|28.86|28.6|0
1643257370000|2022-01-27 04:22:50|28.86|28.61|28.9|28.6|28.9|28.61|28.86|28.6|0
1643257440000|2022-01-27 04:24:00|28.86|28.61|28.9|28.6|28.9|28.61|28.86|28.6|0
1643257470000|2022-01-27 04:24:30|28.86|28.61|28.9|28.6|28.9|28.61|28.86|28.6|0
1643257560000|2022-01-27 04:26:00|28.86|28.61|28.86|28.61|28.86|28.61|28.86|28.61|0
1643257570000|2022-01-27 04:26:10|28.87|28.57|28.71|28.63|28.87|28.68|28.71|28.57|1
1643257580000|2022-01-27 04:26:20|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|1
1643257590000|2022-01-27 04:26:30|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|0
1643257600000|2022-01-27 04:26:40|28.85|28.55|28.87|28.57|28.87|28.57|28.85|28.55|0
1643257610000|2022-01-27 04:26:50|28.85|28.55|28.87|28.57|28.87|28.57|28.85|28.55|0
1643257620000|2022-01-27 04:27:00|28.85|28.55|28.87|28.57|28.87|28.57|28.85|28.55|0
1643257630000|2022-01-27 04:27:10|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|0
1643257670000|2022-01-27 04:27:50|28.84|28.54|28.85|28.55|28.85|28.55|28.84|28.54|0
1643257830000|2022-01-27 04:30:30|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|0
1643257900000|2022-01-27 04:31:40|28.72|28.47|28.76|28.46|28.76|28.47|28.72|28.46|0
1643257950000|2022-01-27 04:32:30|28.75|28.45|28.75|28.45|28.75|28.45|28.75|28.45|0
1643258080000|2022-01-27 04:34:40|28.74|28.44|28.71|28.46|28.74|28.46|28.69|28.44|0
1643258090000|2022-01-27 04:34:50|28.69|28.44|28.71|28.46|28.71|28.46|28.69|28.44|0
1643258100000|2022-01-27 04:35:00|28.69|28.44|28.75|28.45|28.75|28.46|28.69|28.44|0
1643258180000|2022-01-27 04:36:20|28.76|28.46|28.75|28.45|28.76|28.46|28.75|28.45|0
1643258190000|2022-01-27 04:36:30|28.74|28.49|28.75|28.45|28.75|28.49|28.74|28.45|0
1643258310000|2022-01-27 04:38:30|28.74|28.49|28.77|28.47|28.79|28.49|28.74|28.47|0
1643258320000|2022-01-27 04:38:40|28.79|28.49|28.77|28.47|28.79|28.49|28.77|28.47|0
1643258330000|2022-01-27 04:38:50|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|0
1643258340000|2022-01-27 04:39:00|28.77|28.47|28.77|28.47|28.79|28.49|28.77|28.47|0
1643258410000|2022-01-27 04:40:10|28.79|28.49|28.77|28.47|28.79|28.49|28.77|28.47|0
1643258420000|2022-01-27 04:40:20|28.79|28.49|28.79|28.49|28.79|28.49|28.77|28.47|0
1643258440000|2022-01-27 04:40:40|28.8|28.5|28.79|28.49|28.8|28.5|28.79|28.49|0
1643258450000|2022-01-27 04:40:50|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|0
1643258460000|2022-01-27 04:41:00|28.79|28.49|28.79|28.49|28.79|28.49|28.78|28.48|0
1643258470000|2022-01-27 04:41:10|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|0
1643258480000|2022-01-27 04:41:20|28.79|28.49|28.81|28.51|28.81|28.51|28.79|28.49|0
1643258510000|2022-01-27 04:41:50|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|0
1643258520000|2022-01-27 04:42:00|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|0
1643258530000|2022-01-27 04:42:10|28.82|28.52|28.84|28.54|28.84|28.54|28.82|28.52|0
1643258760000|2022-01-27 04:46:00|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|0
1643258770000|2022-01-27 04:46:10|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|0
1643258790000|2022-01-27 04:46:30|28.82|28.52|28.84|28.54|28.84|28.54|28.82|28.52|0
1643258880000|2022-01-27 04:48:00|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|0
1643258930000|2022-01-27 04:48:50|28.84|28.54|28.84|28.54|28.84|28.54|28.82|28.52|0
1643258940000|2022-01-27 04:49:00|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|0
1643258950000|2022-01-27 04:49:10|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|0
1643259050000|2022-01-27 04:50:50|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|0
1643259060000|2022-01-27 04:51:00|28.84|28.54|28.82|28.52|28.84|28.54|28.82|28.52|0
1643259070000|2022-01-27 04:51:10|28.84|28.54|28.73|28.48|28.84|28.54|28.73|28.48|0
1643259080000|2022-01-27 04:51:20|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|0
1643259090000|2022-01-27 04:51:30|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|0
1643259100000|2022-01-27 04:51:40|28.73|28.48|28.73|28.48|28.73|28.48|28.73|28.48|0
1643259150000|2022-01-27 04:52:30|28.7|28.45|28.7|28.45|28.7|28.45|28.7|28.45|0
1643259370000|2022-01-27 04:56:10|28.68|28.43|28.7|28.45|28.7|28.45|28.68|28.43|0
1643259380000|2022-01-27 04:56:20|28.71|28.46|28.71|28.46|28.71|28.46|28.71|28.46|0
1643259390000|2022-01-27 04:56:30|28.7|28.45|28.7|28.45|28.7|28.45|28.7|28.45|0
1643259510000|2022-01-27 04:58:30|28.63|28.55|28.7|28.45|28.7|28.55|28.62|28.45|0
1643259640000|2022-01-27 05:00:40|28.63|28.55|28.7|28.45|28.7|28.55|28.63|28.45|0
1643259650000|2022-01-27 05:00:50|28.63|28.55|28.7|28.45|28.72|28.55|28.63|28.45|0
1643259660000|2022-01-27 05:01:00|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1643259680000|2022-01-27 05:01:20|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1643259690000|2022-01-27 05:01:30|28.63|28.55|28.83|28.53|28.83|28.55|28.61|28.51|2
1643259720000|2022-01-27 05:02:00|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|0
1643259730000|2022-01-27 05:02:10|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|0
1643259740000|2022-01-27 05:02:20|28.79|28.49|28.83|28.53|28.83|28.53|28.79|28.49|0
1643259760000|2022-01-27 05:02:40|28.82|28.52|28.71|28.46|28.82|28.53|28.71|28.46|5
1643259790000|2022-01-27 05:03:10|28.7|28.45|28.7|28.45|28.7|28.45|28.7|28.45|0
1643259840000|2022-01-27 05:04:00|28.69|28.44|28.69|28.39|28.69|28.44|28.69|28.39|1
1643259870000|2022-01-27 05:04:30|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|0
1643260000000|2022-01-27 05:06:40|28.66|28.36|28.65|28.35|28.66|28.36|28.64|28.34|0
1643260090000|2022-01-27 05:08:10|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|0
1643260100000|2022-01-27 05:08:20|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|0
1643260210000|2022-01-27 05:10:10|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|0
1643260220000|2022-01-27 05:10:20|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|0
1643260260000|2022-01-27 05:11:00|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|0
1643260270000|2022-01-27 05:11:10|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|0
1643260310000|2022-01-27 05:11:50|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|0
1643260320000|2022-01-27 05:12:00|28.73|28.43|28.71|28.41|28.73|28.43|28.71|28.41|0
1643260330000|2022-01-27 05:12:10|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|0
1643260340000|2022-01-27 05:12:20|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|0
1643260360000|2022-01-27 05:12:40|28.69|28.39|28.71|28.41|28.71|28.41|28.69|28.39|0
1643260370000|2022-01-27 05:12:50|28.73|28.43|28.69|28.39|28.73|28.43|28.69|28.39|0
1643260380000|2022-01-27 05:13:00|28.71|28.41|28.74|28.44|28.74|28.44|28.71|28.41|0
1643260390000|2022-01-27 05:13:10|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|0
1643260410000|2022-01-27 05:13:30|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|0
1643260440000|2022-01-27 05:14:00|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|0
1643260470000|2022-01-27 05:14:30|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|0
1643260480000|2022-01-27 05:14:40|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|0
1643260530000|2022-01-27 05:15:30|28.84|28.54|28.87|28.57|28.87|28.57|28.84|28.54|0
1643260540000|2022-01-27 05:15:40|28.89|28.59|28.91|28.61|28.91|28.61|28.89|28.59|0
1643260560000|2022-01-27 05:16:00|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|0
1643260620000|2022-01-27 05:17:00|28.9|28.6|28.92|28.62|28.92|28.62|28.9|28.6|0
1643260630000|2022-01-27 05:17:10|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|0
1643260650000|2022-01-27 05:17:30|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|0
1643260660000|2022-01-27 05:17:40|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|0
1643260680000|2022-01-27 05:18:00|28.9|28.6|28.89|28.59|28.9|28.6|28.89|28.59|0
1643260690000|2022-01-27 05:18:10|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|0
1643260720000|2022-01-27 05:18:40|28.94|28.64|28.98|28.68|28.98|28.68|28.94|28.64|0
1643260750000|2022-01-27 05:19:10|29|28.7|29.04|28.74|29.04|28.74|29|28.7|0
1643260760000|2022-01-27 05:19:20|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|0
1643260790000|2022-01-27 05:19:50|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|0
1643260800000|2022-01-27 05:20:00|29.04|28.74|29.01|28.71|29.04|28.74|29.01|28.71|0
1643260860000|2022-01-27 05:21:00|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1643260920000|2022-01-27 05:22:00|28.98|28.68|28.99|28.69|28.99|28.69|28.98|28.68|0
1643260940000|2022-01-27 05:22:20|28.98|28.68|28.99|28.69|28.99|28.69|28.98|28.68|0
1643260950000|2022-01-27 05:22:30|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|0
1643260970000|2022-01-27 05:22:50|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|0
1643260980000|2022-01-27 05:23:00|28.98|28.68|28.9|28.6|28.98|28.68|28.9|28.6|0
1643260990000|2022-01-27 05:23:10|28.91|28.61|28.93|28.63|28.93|28.63|28.91|28.61|0
1643261010000|2022-01-27 05:23:30|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1643261040000|2022-01-27 05:24:00|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|0
1643261080000|2022-01-27 05:24:40|28.94|28.64|28.93|28.63|28.94|28.64|28.93|28.63|0
1643261110000|2022-01-27 05:25:10|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|0
1643261180000|2022-01-27 05:26:20|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|0
1643261190000|2022-01-27 05:26:30|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|0
1643261290000|2022-01-27 05:28:10|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|0
1643261310000|2022-01-27 05:28:30|28.89|28.59|28.82|28.52|28.89|28.59|28.82|28.52|0
1643261320000|2022-01-27 05:28:40|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|0
1643261440000|2022-01-27 05:30:40|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|0
1643261450000|2022-01-27 05:30:50|28.79|28.49|28.82|28.52|28.82|28.52|28.79|28.49|0
1643261470000|2022-01-27 05:31:10|28.8|28.5|28.76|28.46|28.8|28.5|28.76|28.46|0
1643261520000|2022-01-27 05:32:00|28.73|28.43|28.72|28.42|28.73|28.43|28.72|28.42|0
1643261530000|2022-01-27 05:32:10|28.7|28.4|28.67|28.37|28.7|28.4|28.67|28.37|0
1643261640000|2022-01-27 05:34:00|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|0
1643261760000|2022-01-27 05:36:00|28.68|28.38|28.62|28.37|28.68|28.38|28.62|28.37|0
1643261770000|2022-01-27 05:36:10|28.61|28.36|28.61|28.36|28.61|28.36|28.61|28.36|0
1643261790000|2022-01-27 05:36:30|28.65|28.35|28.49|28.41|28.65|28.41|28.49|28.35|0
1643261850000|2022-01-27 05:37:30|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|1
1643261940000|2022-01-27 05:39:00|28.42|28.34|28.58|28.28|28.58|28.34|28.42|28.28|1
1643261950000|2022-01-27 05:39:10|||||||||1
1643261970000|2022-01-27 05:39:30|28.6|28.3|28.6|28.3|28.62|28.32|28.6|28.3|0
1643261980000|2022-01-27 05:39:40|28.62|28.32|28.6|28.3|28.62|28.32|28.6|28.3|0
1643262030000|2022-01-27 05:40:30|28.62|28.32|28.64|28.34|28.64|28.34|28.62|28.32|0
1643262040000|2022-01-27 05:40:40|28.62|28.32|28.64|28.34|28.64|28.34|28.62|28.32|0
1643262050000|2022-01-27 05:40:50|28.62|28.32|28.62|28.32|28.64|28.34|28.62|28.32|0
1643262070000|2022-01-27 05:41:10|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|0
1643262110000|2022-01-27 05:41:50|28.62|28.32|28.6|28.3|28.62|28.32|28.6|28.3|0
1643262120000|2022-01-27 05:42:00|28.62|28.32|28.6|28.3|28.62|28.32|28.6|28.3|0
1643262140000|2022-01-27 05:42:20|28.62|28.32|28.6|28.3|28.62|28.32|28.6|28.3|0
1643262160000|2022-01-27 05:42:40|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|0
1643262170000|2022-01-27 05:42:50|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|0
1643262180000|2022-01-27 05:43:00|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|0
1643262190000|2022-01-27 05:43:10|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|0
1643262200000|2022-01-27 05:43:20|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|0
1643262240000|2022-01-27 05:44:00|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|0
1643262300000|2022-01-27 05:45:00|28.6|28.3|28.58|28.28|28.6|28.3|28.58|28.28|0
1643262320000|2022-01-27 05:45:20|28.6|28.3|28.58|28.28|28.6|28.3|28.58|28.28|0
1643262350000|2022-01-27 05:45:50|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|0
1643262370000|2022-01-27 05:46:10|28.62|28.32|28.6|28.3|28.62|28.32|28.6|28.3|0
1643262380000|2022-01-27 05:46:20|28.62|28.32|28.6|28.3|28.62|28.32|28.6|28.3|0
1643262400000|2022-01-27 05:46:40|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|0
1643262530000|2022-01-27 05:48:50|28.6|28.33|28.62|28.32|28.62|28.33|28.6|28.3|0
1643262600000|2022-01-27 05:50:00|28.58|28.33|28.58|28.33|28.58|28.33|28.56|28.31|0
1643262660000|2022-01-27 05:51:00|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|0
1643262690000|2022-01-27 05:51:30|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|0
1643262700000|2022-01-27 05:51:40|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|0
1643262820000|2022-01-27 05:53:40|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|0
1643262890000|2022-01-27 05:54:50|28.58||28.58||28.58||28.58||0
1643262990000|2022-01-27 05:56:30|28.56|28.31|28.56|28.31|28.56|28.31|28.56|28.31|0
1643263000000|2022-01-27 05:56:40|28.59|28.34|28.59|28.34|28.59|28.34|28.59|28.34|0
1643263030000|2022-01-27 05:57:10|28.58|28.33|28.58|28.33|28.58|28.33|28.58|28.33|0
1643263260000|2022-01-27 06:01:00|28.59|28.34|28.59|28.34|28.59|28.34|28.59|28.34|0
1643263270000|2022-01-27 06:01:10|28.58|28.33|28.58|28.33|28.58|28.33|28.58|28.33|0
1643263440000|2022-01-27 06:04:00|28.59|28.34|28.59|28.34|28.59|28.34|28.59|28.34|0
1643263450000|2022-01-27 06:04:10|28.6|28.35|28.6|28.35|28.6|28.35|28.6|28.35|0
1643263560000|2022-01-27 06:06:00|28.62|28.37|28.61|28.36|28.62|28.37|28.61|28.36|0
1643263620000|2022-01-27 06:07:00|28.6|28.35|28.6|28.35|28.6|28.35|28.6|28.35|0
1643263710000|2022-01-27 06:08:30|28.58|28.33|28.58|28.33|28.58|28.33|28.58|28.33|0
1643263750000|2022-01-27 06:09:10|28.44|28.36|28.42|28.34|28.44|28.36|28.42|28.34|3
1643263800000|2022-01-27 06:10:00|28.43|28.18|28.43|28.18|28.44|28.18|28.43|28.14|1
1643263810000|2022-01-27 06:10:10|28.44|28.14|28.44|28.14|28.44|28.18|28.43|28.14|0
1643263820000|2022-01-27 06:10:20|28.43|28.18|28.44|28.14|28.44|28.18|28.43|28.14|0
1643263830000|2022-01-27 06:10:30|28.43|28.18|28.39|28.09|28.44|28.18|28.38|28.09|0
1643263840000|2022-01-27 06:10:40|28.38|28.13|28.39|28.09|28.39|28.13|28.38|28.09|0
1643263860000|2022-01-27 06:11:00|28.38|28.08|28.37|28.07|28.38|28.08|28.37|28.07|0
1643263920000|2022-01-27 06:12:00|28.3|28|28.32|28.02|28.32|28.02|28.3|28|0
1643263930000|2022-01-27 06:12:10|28.35|28.05|28.35|28.05|28.35|28.05|28.35|28.05|0
1643263980000|2022-01-27 06:13:00|28.3|28|28.32|28.02|28.32|28.02|28.3|28|0
1643263990000|2022-01-27 06:13:10|28.35|28.05|28.35|28.05|28.35|28.05|28.35|28.05|0
1643264020000|2022-01-27 06:13:40|28.37|28.07|28.35|28.05|28.37|28.07|28.35|28.05|0
1643264030000|2022-01-27 06:13:50|28.37|28.07|28.37|28.07|28.37|28.07|28.35|28.05|0
1643264040000|2022-01-27 06:14:00|28.35|28.05|28.35|28.05|28.35|28.05|28.35|28.05|0
1643264050000|2022-01-27 06:14:10|28.3|28|28.37|28.07|28.37|28.07|28.3|28|0
1643264110000|2022-01-27 06:15:10|28.32|28.02|28.37|28.07|28.37|28.07|28.32|28.02|0
1643264140000|2022-01-27 06:15:40|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|0
1643264160000|2022-01-27 06:16:00|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|0
1643264220000|2022-01-27 06:17:00|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|0
1643264260000|2022-01-27 06:17:40|28.43|28.13|28.47|28.17|28.47|28.17|28.43|28.13|0
1643264300000|2022-01-27 06:18:20|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|0
1643264370000|2022-01-27 06:19:30|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|0
1643264460000|2022-01-27 06:21:00|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|0
1643264490000|2022-01-27 06:21:30|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|0
1643264500000|2022-01-27 06:21:40|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|0
1643264590000|2022-01-27 06:23:10|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|0
1643264600000|2022-01-27 06:23:20|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|0
1643264640000|2022-01-27 06:24:00|28.52|28.27|28.58|28.33|28.58|28.33|28.52|28.27|7
1643264650000|2022-01-27 06:24:10|28.59|28.29|28.58|28.33|28.59|28.33|28.58|28.29|0
1643264660000|2022-01-27 06:24:20|28.59|28.29|28.58|28.33|28.59|28.33|28.58|28.29|0
1643264690000|2022-01-27 06:24:50|28.6|28.35|28.6|28.35|28.6|28.35|28.6|28.35|0
1643264720000|2022-01-27 06:25:20|28.61|28.36|28.6|28.35|28.61|28.36|28.6|28.35|0
1643264730000|2022-01-27 06:25:30|28.61|28.36|28.61|28.36|28.61|28.36|28.61|28.36|0
1643264760000|2022-01-27 06:26:00|28.6|28.35|28.6|28.35|28.6|28.35|28.6|28.35|0
1643264770000|2022-01-27 06:26:10|28.61|28.36|28.61|28.36|28.61|28.36|28.61|28.36|0
1643264780000|2022-01-27 06:26:20|28.62|28.37|28.68|28.38|28.68|28.43|28.62|28.37|2
1643264830000|2022-01-27 06:27:10|28.69|28.39|28.68|28.38|28.69|28.39|28.68|28.38|0
1643264860000|2022-01-27 06:27:40|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|0
1643264880000|2022-01-27 06:28:00|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|0
1643264910000|2022-01-27 06:28:30|28.62|28.37|28.66|28.36|28.66|28.37|28.62|28.36|0
1643264940000|2022-01-27 06:29:00|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|0
1643265000000|2022-01-27 06:30:00|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|0
1643265010000|2022-01-27 06:30:10|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|0
1643265030000|2022-01-27 06:30:30|28.7|28.45|28.88|28.58|28.89|28.59|28.7|28.45|2
1643265080000|2022-01-27 06:31:20|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|0
1643265120000|2022-01-27 06:32:00|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1643265130000|2022-01-27 06:32:10|28.83|28.53|28.81|28.51|28.84|28.54|28.81|28.51|0
1643265150000|2022-01-27 06:32:30|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|0
1643265160000|2022-01-27 06:32:40|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|0
1643265180000|2022-01-27 06:33:00|28.81|28.51|28.81|28.51|28.82|28.52|28.81|28.51|0
1643265190000|2022-01-27 06:33:10|28.79|28.49|28.76|28.46|28.79|28.49|28.73|28.43|0
1643265260000|2022-01-27 06:34:20|28.8|28.5|28.83|28.53|28.83|28.53|28.8|28.5|0
1643265280000|2022-01-27 06:34:40|28.85|28.55|28.83|28.53|28.85|28.55|28.83|28.53|0
1643265300000|2022-01-27 06:35:00|28.85|28.55|28.88|28.58|28.88|28.58|28.85|28.55|0
1643265350000|2022-01-27 06:35:50|28.87|28.57|28.81|28.51|28.87|28.57|28.81|28.51|0
1643265360000|2022-01-27 06:36:00|28.79|28.49|28.76|28.46|28.79|28.49|28.73|28.43|0
1643265390000|2022-01-27 06:36:30|28.75|28.45|28.75|28.45|28.75|28.45|28.75|28.45|0
1643265400000|2022-01-27 06:36:40|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|0
1643265420000|2022-01-27 06:37:00|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|0
1643265430000|2022-01-27 06:37:10|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|0
1643265450000|2022-01-27 06:37:30|28.75|28.45|28.75|28.45|28.75|28.45|28.75|28.45|0
1643265520000|2022-01-27 06:38:40|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|0
1643265550000|2022-01-27 06:39:10|28.78|28.48|28.77|28.47|28.81|28.51|28.77|28.47|0
1643265570000|2022-01-27 06:39:30|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|0
1643265580000|2022-01-27 06:39:40|28.79|28.49|28.81|28.51|28.83|28.53|28.79|28.49|0
1643265590000|2022-01-27 06:39:50|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|0
1643265600000|2022-01-27 06:40:00|28.85|28.55|28.83|28.53|28.87|28.57|28.83|28.53|0
1643265610000|2022-01-27 06:40:10|28.81|28.51|28.79|28.49|28.81|28.51|28.79|28.49|0
1643265620000|2022-01-27 06:40:20|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|0
1643265660000|2022-01-27 06:41:00|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|0
1643265680000|2022-01-27 06:41:20|28.78|28.48|28.77|28.47|28.78|28.48|28.77|28.47|0
1643265700000|2022-01-27 06:41:40|28.74|28.44|28.76|28.46|28.76|28.46|28.73|28.43|0
1643265720000|2022-01-27 06:42:00|28.75|28.45|28.82|28.52|28.82|28.52|28.75|28.45|0
1643265730000|2022-01-27 06:42:10|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|0
1643265770000|2022-01-27 06:42:50|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|0
1643265780000|2022-01-27 06:43:00|28.83|28.53|28.84|28.54|28.84|28.54|28.83|28.53|0
1643265790000|2022-01-27 06:43:10|28.83|28.53|28.83|28.53|28.84|28.54|28.83|28.53|0
1643265800000|2022-01-27 06:43:20|28.84|28.54|28.83|28.53|28.84|28.54|28.83|28.53|0
1643265810000|2022-01-27 06:43:30|28.84|28.54|28.83|28.53|28.84|28.54|28.83|28.53|0
1643265860000|2022-01-27 06:44:20|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|0
1643265870000|2022-01-27 06:44:30|28.86|28.56|28.88|28.58|28.88|28.58|28.86|28.56|0
1643265890000|2022-01-27 06:44:50|28.87|28.57|28.84|28.54|28.87|28.57|28.84|28.54|0
1643265900000|2022-01-27 06:45:00|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|0
1643265910000|2022-01-27 06:45:10|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1643265920000|2022-01-27 06:45:20|28.9|28.6|28.92|28.62|28.92|28.62|28.9|28.6|0
1643265960000|2022-01-27 06:46:00|28.91|28.66|28.92|28.62|28.92|28.66|28.91|28.62|0
1643265970000|2022-01-27 06:46:10|28.9|28.6|28.9|28.6|28.92|28.62|28.9|28.6|0
1643265990000|2022-01-27 06:46:30|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|0
1643266010000|2022-01-27 06:46:50|28.9|28.6|28.92|28.62|28.92|28.62|28.9|28.6|0
1643266020000|2022-01-27 06:47:00|28.9|28.6|28.92|28.62|28.92|28.62|28.9|28.6|0
1643266030000|2022-01-27 06:47:10|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|0
1643266040000|2022-01-27 06:47:20|28.92|28.62|28.9|28.6|28.92|28.62|28.9|28.6|0
1643266060000|2022-01-27 06:47:40|28.92|28.62|28.9|28.6|28.92|28.62|28.9|28.6|0
1643266080000|2022-01-27 06:48:00|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1643266170000|2022-01-27 06:49:30|28.9|28.6|28.92|28.62|28.92|28.62|28.9|28.6|0
1643266180000|2022-01-27 06:49:40|28.93|28.63|28.93|28.68|28.93|28.68|28.92|28.63|0
1643266190000|2022-01-27 06:49:50|28.92|28.67|28.92|28.67|28.92|28.67|28.92|28.67|0
1643266200000|2022-01-27 06:50:00|28.9|28.62|28.9|28.6|28.9|28.62|28.9|28.6|0
1643266230000|2022-01-27 06:50:30|28.89|28.59|28.88|28.58|28.89|28.59|28.88|28.58|0
1643266260000|2022-01-27 06:51:00|28.87|28.57|28.8|28.5|28.87|28.57|28.8|28.5|0
1643266270000|2022-01-27 06:51:10|28.82|28.52|28.8|28.5|28.82|28.52|28.8|28.5|0
1643266280000|2022-01-27 06:51:20|28.82|28.52|28.8|28.5|28.82|28.52|28.8|28.5|0
1643266290000|2022-01-27 06:51:30|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|0
1643266300000|2022-01-27 06:51:40|28.82|28.52|28.82|28.52|28.83|28.53|28.82|28.52|0
1643266310000|2022-01-27 06:51:50|28.83|28.53|28.84|28.54|28.84|28.54|28.83|28.53|0
1643266320000|2022-01-27 06:52:00|28.83|28.53|28.84|28.54|28.84|28.54|28.83|28.53|0
1643266330000|2022-01-27 06:52:10|28.83|28.53|28.84|28.54|28.84|28.54|28.83|28.53|0
1643266340000|2022-01-27 06:52:20|28.83|28.53|28.84|28.54|28.84|28.54|28.83|28.53|0
1643266350000|2022-01-27 06:52:30|28.83|28.53|28.83|28.53|28.84|28.54|28.83|28.53|0
1643266360000|2022-01-27 06:52:40|28.82|28.52|28.83|28.53|28.84|28.54|28.82|28.52|0
1643266370000|2022-01-27 06:52:50|28.84|28.54|28.83|28.53|28.84|28.54|28.83|28.53|0
1643266380000|2022-01-27 06:53:00|28.84|28.54|28.84|28.54|28.84|28.54|28.83|28.53|0
1643266390000|2022-01-27 06:53:10|28.83|28.53|28.88|28.58|28.88|28.58|28.83|28.53|0
1643266410000|2022-01-27 06:53:30|28.87|28.57|28.84|28.54|28.87|28.57|28.84|28.54|0
1643266420000|2022-01-27 06:53:40|28.83|28.53|28.81|28.51|28.83|28.53|28.81|28.51|0
1643266430000|2022-01-27 06:53:50|28.78|28.48|28.79|28.49|28.79|28.49|28.78|28.48|0
1643266440000|2022-01-27 06:54:00|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|0
1643266460000|2022-01-27 06:54:20|28.78|28.48|28.79|28.49|28.79|28.49|28.78|28.48|0
1643266470000|2022-01-27 06:54:30|28.78|28.48|28.79|28.49|28.79|28.49|28.78|28.48|0
1643266480000|2022-01-27 06:54:40|28.78|28.48|28.78|28.48|28.79|28.49|28.78|28.48|0
1643266500000|2022-01-27 06:55:00|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|0
1643266510000|2022-01-27 06:55:10|28.77|28.47|28.76|28.46|28.77|28.47|28.76|28.46|0
1643266530000|2022-01-27 06:55:30|28.75|28.45|28.76|28.46|28.76|28.46|28.75|28.45|0
1643266540000|2022-01-27 06:55:40|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|0
1643266560000|2022-01-27 06:56:00|28.75|28.45|28.75|28.45|28.75|28.45|28.75|28.45|0
1643266570000|2022-01-27 06:56:10|28.76|28.46|28.76|28.46|28.76|28.46|28.75|28.45|0
1643266580000|2022-01-27 06:56:20|28.78|28.48|28.8|28.5|28.82|28.52|28.78|28.48|0
1643266620000|2022-01-27 06:57:00|28.79|28.49|28.78|28.48|28.8|28.5|28.78|28.48|0
1643266650000|2022-01-27 06:57:30|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|0
1643266670000|2022-01-27 06:57:50|28.78|28.48|28.73|28.43|28.78|28.48|28.73|28.43|0
1643266690000|2022-01-27 06:58:10|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|0
1643266710000|2022-01-27 06:58:30|28.69|28.39|28.71|28.41|28.71|28.41|28.69|28.39|0
1643266720000|2022-01-27 06:58:40|28.69|28.39|28.71|28.41|28.71|28.41|28.69|28.39|0
1643266730000|2022-01-27 06:58:50|28.74|28.44|28.75|28.45|28.75|28.45|28.74|28.44|0
1643266750000|2022-01-27 06:59:10|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|0
1643266760000|2022-01-27 06:59:20|28.73|28.43|28.71|28.41|28.73|28.43|28.71|28.41|0
1643266780000|2022-01-27 06:59:40|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|0
1643266800000|2022-01-27 07:00:00|28.73|28.43|28.71|28.41|28.73|28.43|28.71|28.41|0
1643266810000|2022-01-27 07:00:10|28.72|28.42|28.69|28.39|28.72|28.42|28.69|28.39|0
1643266830000|2022-01-27 07:00:30|28.7|28.4|28.73|28.43|28.73|28.43|28.7|28.4|0
1643266840000|2022-01-27 07:00:40|28.74|28.44|28.73|28.43|28.74|28.44|28.73|28.43|0
1643266860000|2022-01-27 07:01:00|28.7|28.4|28.69|28.39|28.7|28.4|28.69|28.39|0
1643266900000|2022-01-27 07:01:40|28.68|28.38|28.61|28.31|28.7|28.4|28.61|28.31|0
1643266920000|2022-01-27 07:02:00|28.59|28.29|28.58|28.28|28.59|28.29|28.58|28.28|0
1643266930000|2022-01-27 07:02:10|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|0
1643266940000|2022-01-27 07:02:20|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|0
1643266970000|2022-01-27 07:02:50|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|0
1643266980000|2022-01-27 07:03:00|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|0
1643267010000|2022-01-27 07:03:30|28.59|28.29|28.55|28.25|28.59|28.29|28.55|28.25|19
1643267020000|2022-01-27 07:03:40|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|0
1643267030000|2022-01-27 07:03:50|28.48|28.18|28.51|28.21|28.51|28.21|28.48|28.18|0
1643267040000|2022-01-27 07:04:00|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|0
1643267060000|2022-01-27 07:04:20|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|0
1643267070000|2022-01-27 07:04:30|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|0
1643267080000|2022-01-27 07:04:40|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|0
1643267090000|2022-01-27 07:04:50|28.53|28.23|28.5|28.2|28.53|28.23|28.5|28.2|0
1643267100000|2022-01-27 07:05:00|28.48|28.18|28.5|28.2|28.52|28.22|28.48|28.18|0
1643267110000|2022-01-27 07:05:10|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|0
1643267120000|2022-01-27 07:05:20|28.5|28.2|28.48|28.18|28.5|28.2|28.48|28.18|0
1643267130000|2022-01-27 07:05:30|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|0
1643267140000|2022-01-27 07:05:40|28.48|28.18|28.5|28.2|28.5|28.2|28.48|28.18|0
1643267150000|2022-01-27 07:05:50|28.48|28.18|28.5|28.2|28.5|28.2|28.48|28.18|0
1643267160000|2022-01-27 07:06:00|28.48|28.18|28.48|28.18|28.49|28.19|28.48|28.18|0
1643267170000|2022-01-27 07:06:10|28.47|28.17|28.5|28.2|28.5|28.2|28.47|28.17|0
1643267180000|2022-01-27 07:06:20|28.52|28.22|28.53|28.23|28.53|28.23|28.52|28.22|0
1643267190000|2022-01-27 07:06:30|28.54|28.24|28.57|28.27|28.57|28.27|28.54|28.24|0
1643267200000|2022-01-27 07:06:40|28.58|28.28|28.59|28.29|28.59|28.29|28.58|28.28|0
1643267210000|2022-01-27 07:06:50|28.6|28.3|28.59|28.29|28.6|28.3|28.59|28.29|0
1643267230000|2022-01-27 07:07:10|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|0
1643267240000|2022-01-27 07:07:20|28.59|28.29|28.6|28.3|28.6|28.3|28.59|28.29|0
1643267250000|2022-01-27 07:07:30|28.59|28.29|28.59|28.34|28.59|28.34|28.59|28.29|0
1643267260000|2022-01-27 07:07:40|28.58|28.33|28.58|28.33|28.58|28.33|28.58|28.33|0
1643267270000|2022-01-27 07:07:50|28.59|28.34|28.59|28.34|28.59|28.34|28.59|28.34|0
1643267280000|2022-01-27 07:08:00|28.58|28.33|28.59|28.34|28.59|28.34|28.58|28.33|0
1643267290000|2022-01-27 07:08:10|28.61|28.36|28.62|28.37|28.62|28.37|28.61|28.36|0
1643267300000|2022-01-27 07:08:20|28.63|28.38|28.61|28.36|28.63|28.38|28.61|28.36|0
1643267310000|2022-01-27 07:08:30|28.62|28.37|28.63|28.38|28.63|28.38|28.62|28.37|0
1643267330000|2022-01-27 07:08:50|28.56|28.48|28.6|28.52|28.6|28.52|28.56|28.48|3
1643267340000|2022-01-27 07:09:00|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1643267350000|2022-01-27 07:09:10|28.63|28.38|28.64|28.39|28.64|28.39|28.63|28.38|42
1643267380000|2022-01-27 07:09:40|28.66|28.41|28.67|28.42|28.67|28.42|28.66|28.41|0
1643267390000|2022-01-27 07:09:50|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1643267410000|2022-01-27 07:10:10|28.62|28.54|28.73|28.48|28.73|28.55|28.62|28.47|3
1643267430000|2022-01-27 07:10:30|28.58|28.5|28.73|28.48|28.73|28.5|28.58|28.45|25
1643267440000|2022-01-27 07:10:40|28.72|28.47|28.7|28.45|28.72|28.47|28.7|28.45|0
1643267460000|2022-01-27 07:11:00|28.6|28.52|28.54|28.46|28.6|28.52|28.54|28.46|3
1643267470000|2022-01-27 07:11:10|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|6
1643267480000|2022-01-27 07:11:20|28.42|28.34|28.4|28.32|28.42|28.34|28.39|28.31|0
1643267490000|2022-01-27 07:11:30|28.39|28.31|28.4|28.32|28.4|28.32|28.39|28.31|0
1643267500000|2022-01-27 07:11:40|||||||||1
1643267520000|2022-01-27 07:12:00|28.37|28.29|28.36|28.28|28.37|28.29|28.34|28.26|0
1643267530000|2022-01-27 07:12:10|28.37|28.29|28.32|28.24|28.37|28.29|28.32|28.24|0
1643267540000|2022-01-27 07:12:20|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1643267550000|2022-01-27 07:12:30|28.29|28.21|28.27|28.19|28.29|28.21|28.27|28.19|7
1643267560000|2022-01-27 07:12:40|||||||||1
1643267580000|2022-01-27 07:13:00|28.22|28.14|28.25|28.17|28.25|28.17|28.22|28.14|6
1643267590000|2022-01-27 07:13:10|28.26|28.18|28.26|28.18|28.26|28.18|28.25|28.17|0
1643267600000|2022-01-27 07:13:20|28.25|28.17|28.22|28.14|28.25|28.17|28.22|28.14|9
1643267610000|2022-01-27 07:13:30|28.23|28.15|28.24|28.16|28.24|28.16|28.23|28.15|4
1643267620000|2022-01-27 07:13:40|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|1
1643267640000|2022-01-27 07:14:00|28.32|28.24|28.33|28.25|28.33|28.25|28.32|28.24|0
1643267650000|2022-01-27 07:14:10|28.34|28.26|28.42|28.34|28.42|28.34|28.34|28.26|7
1643267670000|2022-01-27 07:14:30|28.43|28.35|28.46|28.38|28.46|28.38|28.43|28.35|0
1643267680000|2022-01-27 07:14:40|28.43|28.35|28.45|28.37|28.45|28.37|28.43|28.35|0
1643267690000|2022-01-27 07:14:50|28.43|28.35|28.45|28.37|28.45|28.37|28.43|28.35|0
1643267700000|2022-01-27 07:15:00|28.43|28.35|28.31|28.23|28.43|28.35|28.31|28.23|18
1643267710000|2022-01-27 07:15:10|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|8
1643267720000|2022-01-27 07:15:20|28.23|28.15|28.19|28.11|28.23|28.15|28.19|28.11|0
1643267730000|2022-01-27 07:15:30|28.18|28.1|28.18|28.1|28.18|28.1|28.15|28.07|8
1643267740000|2022-01-27 07:15:40|28.17|28.09|28.18|28.1|28.18|28.1|28.17|28.09|0
1643267750000|2022-01-27 07:15:50|28.17|28.09|28.13|28.05|28.17|28.09|28.12|28.04|0
1643267760000|2022-01-27 07:16:00|28.14|28.06|28.13|28.05|28.16|28.08|28.13|28.05|6
1643267770000|2022-01-27 07:16:10|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1643267780000|2022-01-27 07:16:20|28.18|28.1|28.17|28.09|28.18|28.1|28.17|28.09|0
1643267790000|2022-01-27 07:16:30|28.18|28.1|28.18|28.1|28.18|28.1|28.17|28.09|0
1643267800000|2022-01-27 07:16:40|28.21|28.13|28.22|28.14|28.24|28.16|28.21|28.13|0
1643267810000|2022-01-27 07:16:50|28.24|28.16|28.26|28.18|28.26|28.18|28.24|28.16|0
1643267820000|2022-01-27 07:17:00|28.27|28.19|28.28|28.2|28.28|28.2|28.27|28.19|0
1643267830000|2022-01-27 07:17:10|28.27|28.19|28.27|28.19|28.28|28.2|28.27|28.19|0
1643267840000|2022-01-27 07:17:20|28.28|28.2|28.25|28.17|28.28|28.2|28.25|28.17|1
1643267850000|2022-01-27 07:17:30|28.2|28.12|28.18|28.1|28.2|28.12|28.17|28.09|3
1643267860000|2022-01-27 07:17:40|28.22|28.14|28.22|28.14|28.23|28.15|28.22|28.14|10
1643267870000|2022-01-27 07:17:50|28.19|28.11|28.26|28.18|28.26|28.18|28.19|28.11|0
1643267880000|2022-01-27 07:18:00|28.27|28.19|28.23|28.15|28.27|28.19|28.23|28.15|0
1643267890000|2022-01-27 07:18:10|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1643267900000|2022-01-27 07:18:20|28.2|28.12|28.22|28.14|28.24|28.16|28.2|28.12|1
1643267910000|2022-01-27 07:18:30|28.23|28.15|28.26|28.18|28.26|28.18|28.23|28.15|0
1643267920000|2022-01-27 07:18:40|28.27|28.19|28.26|28.18|28.27|28.19|28.26|28.18|0
1643267930000|2022-01-27 07:18:50|28.27|28.19|28.28|28.2|28.28|28.2|28.26|28.18|0
1643267940000|2022-01-27 07:19:00|28.26|28.18|28.26|28.18|28.27|28.19|28.26|28.18|0
1643267950000|2022-01-27 07:19:10|28.25|28.17|28.22|28.14|28.25|28.17|28.22|28.14|10
1643267960000|2022-01-27 07:19:20|28.2|28.12|28.19|28.11|28.2|28.12|28.19|28.11|0
1643267970000|2022-01-27 07:19:30|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1643267980000|2022-01-27 07:19:40|28.18|28.1|28.19|28.11|28.19|28.11|28.18|28.1|0
1643267990000|2022-01-27 07:19:50|28.18|28.1|28.17|28.09|28.18|28.1|28.17|28.09|0
1643268000000|2022-01-27 07:20:00|28.18|28.1|28.17|28.09|28.19|28.11|28.17|28.09|0
1643268010000|2022-01-27 07:20:10|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1643268020000|2022-01-27 07:20:20|28.17|28.09|28.11|28.03|28.18|28.1|28.1|28.02|14
1643268030000|2022-01-27 07:20:30|28.1|28.02|28.11|28.03|28.11|28.03|28.07|27.99|39
1643268040000|2022-01-27 07:20:40|28.1|28.02|28.11|28.03|28.11|28.03|28.1|28.02|2
1643268060000|2022-01-27 07:21:00|28.14|28.06|28.19|28.11|28.19|28.11|28.14|28.06|12
1643268070000|2022-01-27 07:21:10|28.17|28.09|28.14|28.06|28.17|28.09|28.14|28.06|0
1643268080000|2022-01-27 07:21:20|28.17|28.09|28.16|28.08|28.17|28.09|28.16|28.08|0
1643268090000|2022-01-27 07:21:30|28.15|28.07|28.19|28.11|28.21|28.13|28.15|28.07|1
1643268100000|2022-01-27 07:21:40|28.16|28.08|28.15|28.07|28.16|28.08|28.15|28.07|0
1643268110000|2022-01-27 07:21:50|28.14|28.06|28.11|28.03|28.14|28.06|28.11|28.03|0
1643268120000|2022-01-27 07:22:00|28.12|28.04|28.14|28.06|28.14|28.06|28.12|28.04|0
1643268130000|2022-01-27 07:22:10|28.12|28.04|28.14|28.06|28.14|28.06|28.12|28.04|0
1643268140000|2022-01-27 07:22:20|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1643268160000|2022-01-27 07:22:40|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1643268170000|2022-01-27 07:22:50|28.11|28.03|28.09|28.01|28.11|28.03|28.09|28.01|1
1643268180000|2022-01-27 07:23:00|28.11|28.03|28.12|28.04|28.13|28.05|28.11|28.03|2
1643268190000|2022-01-27 07:23:10|28.13|28.05|28.12|28.04|28.13|28.05|28.12|28.04|0
1643268200000|2022-01-27 07:23:20|28.14|28.06|28.17|28.09|28.2|28.12|28.14|28.06|58
1643268210000|2022-01-27 07:23:30|28.16|28.08|28.16|28.08|28.17|28.09|28.16|28.08|5
1643268230000|2022-01-27 07:23:50|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1643268240000|2022-01-27 07:24:00|28.19|28.11|28.2|28.12|28.22|28.14|28.19|28.11|0
1643268250000|2022-01-27 07:24:10|28.18|28.1|28.2|28.12|28.2|28.12|28.18|28.1|0
1643268260000|2022-01-27 07:24:20|28.22|28.14|28.22|28.14|28.22|28.14|28.2|28.12|0
1643268280000|2022-01-27 07:24:40|28.24|28.16|28.22|28.14|28.24|28.16|28.22|28.14|0
1643268290000|2022-01-27 07:24:50|28.24|28.16|28.24|28.16|28.24|28.16|28.22|28.14|0
1643268300000|2022-01-27 07:25:00|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|0
1643268310000|2022-01-27 07:25:10|28.26|28.18|28.29|28.21|28.31|28.23|28.26|28.18|2
1643268320000|2022-01-27 07:25:20|28.31|28.23|28.27|28.19|28.31|28.23|28.27|28.19|0
1643268330000|2022-01-27 07:25:30|28.22|28.14|28.22|28.14|28.24|28.16|28.22|28.14|38
1643268340000|2022-01-27 07:25:40|28.24|28.16|28.24|28.16|28.24|28.16|28.22|28.14|0
1643268350000|2022-01-27 07:25:50|28.22|28.14|28.2|28.12|28.22|28.14|28.2|28.12|3
1643268360000|2022-01-27 07:26:00|28.21|28.13|28.14|28.06|28.22|28.14|28.14|28.06|0
1643268370000|2022-01-27 07:26:10|28.16|28.08|28.11|28.03|28.16|28.08|28.11|28.03|0
1643268380000|2022-01-27 07:26:20|28.07|27.99|28.07|27.99|28.09|28.01|28.07|27.99|0
1643268390000|2022-01-27 07:26:30|28.05|27.97|28.07|27.99|28.07|27.99|28.05|27.97|0
1643268400000|2022-01-27 07:26:40|28.06|27.98|28.07|27.99|28.07|27.99|28.05|27.97|0
1643268410000|2022-01-27 07:26:50|28.06|27.98|28.07|27.99|28.07|27.99|28.02|27.94|11
1643268420000|2022-01-27 07:27:00|28.09|28.01|28.07|27.99|28.09|28.01|28.07|27.99|0
1643268440000|2022-01-27 07:27:20|28.09|28.01|28.09|28.01|28.1|28.02|28.07|27.99|0
1643268450000|2022-01-27 07:27:30|28.07|27.99|28.09|28.01|28.09|28.01|28.07|27.99|20
1643268460000|2022-01-27 07:27:40|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1643268470000|2022-01-27 07:27:50|28.13|28.05|28.11|28.03|28.13|28.05|28.11|28.03|0
1643268480000|2022-01-27 07:28:00|28.12|28.04|28.17|28.09|28.17|28.09|28.12|28.04|0
1643268490000|2022-01-27 07:28:10|28.16|28.08|28.16|28.08|28.17|28.09|28.16|28.08|0
1643268500000|2022-01-27 07:28:20|28.17|28.09|28.13|28.05|28.17|28.09|28.12|28.04|0
1643268510000|2022-01-27 07:28:30|28.12|28.04|28.07|27.99|28.13|28.05|28.07|27.99|0
1643268520000|2022-01-27 07:28:40|28.09|28.01|28.07|27.99|28.09|28.01|28.07|27.99|0
1643268530000|2022-01-27 07:28:50|28.09|28.01|28.09|28.01|28.09|28.01|28.07|27.99|0
1643268540000|2022-01-27 07:29:00|28.11|28.03|28.13|28.05|28.13|28.05|28.11|28.03|0
1643268550000|2022-01-27 07:29:10|28.14|28.06|28.16|28.08|28.18|28.1|28.14|28.06|1
1643268560000|2022-01-27 07:29:20|28.18|28.1|28.17|28.09|28.18|28.1|28.17|28.09|2
1643268570000|2022-01-27 07:29:30|28.2|28.12|28.22|28.14|28.22|28.14|28.2|28.12|1
1643268580000|2022-01-27 07:29:40|28.21|28.13|28.18|28.1|28.22|28.14|28.18|28.1|0
1643268590000|2022-01-27 07:29:50|28.2|28.12|28.22|28.14|28.22|28.14|28.18|28.1|0
1643268600000|2022-01-27 07:30:00|28.21|28.13|28.27|28.19|28.29|28.21|28.2|28.12|1
1643268610000|2022-01-27 07:30:10|28.23|28.15|28.25|28.17|28.25|28.17|28.22|28.14|24
1643268620000|2022-01-27 07:30:20|28.27|28.19|28.25|28.17|28.27|28.19|28.23|28.15|0
1643268630000|2022-01-27 07:30:30|28.24|28.16|28.16|28.08|28.24|28.16|28.16|28.08|0
1643268640000|2022-01-27 07:30:40|28.17|28.09|28.16|28.08|28.18|28.1|28.16|28.08|0
1643268650000|2022-01-27 07:30:50|28.14|28.06|28.12|28.04|28.18|28.1|28.12|28.04|2
1643268660000|2022-01-27 07:31:00|28.13|28.05|28.11|28.03|28.16|28.08|28.11|28.03|0
1643268670000|2022-01-27 07:31:10|28.07|27.99|28.11|28.03|28.11|28.03|28.05|27.97|0
1643268680000|2022-01-27 07:31:20|28.09|28.01|28.09|28.01|28.13|28.05|28.09|28.01|1
1643268690000|2022-01-27 07:31:30|28.1|28.02|28.16|28.08|28.16|28.08|28.1|28.02|0
1643268700000|2022-01-27 07:31:40|28.14|28.06|28.13|28.05|28.16|28.08|28.13|28.05|0
1643268710000|2022-01-27 07:31:50|28.15|28.07|28.14|28.06|28.16|28.08|28.14|28.06|0
1643268720000|2022-01-27 07:32:00|28.16|28.08|28.09|28.01|28.16|28.08|28.09|28.01|0
1643268730000|2022-01-27 07:32:10|28.07|27.99|28.07|27.99|28.09|28.01|28.07|27.99|0
1643268740000|2022-01-27 07:32:20|28.09|28.01|28.09|28.01|28.09|28.01|28.07|27.99|0
1643268750000|2022-01-27 07:32:30|28.07|27.99|28.07|27.99|28.09|28.01|28.06|27.98|10
1643268760000|2022-01-27 07:32:40|28.06|27.98|28.12|28.04|28.12|28.04|28.06|27.98|0
1643268780000|2022-01-27 07:33:00|28.1|28.02|28.1|28.02|28.12|28.04|28.07|27.99|0
1643268790000|2022-01-27 07:33:10|28.09|28.01|28.07|27.99|28.09|28.01|28.07|27.99|0
1643268800000|2022-01-27 07:33:20|28.09|28.01|28.07|27.99|28.09|28.01|28.05|27.97|5
1643268810000|2022-01-27 07:33:30|28.05|27.97|28.07|27.99|28.09|28.01|28.05|27.97|0
1643268820000|2022-01-27 07:33:40|28.05|27.97|28.09|28.01|28.09|28.01|28.05|27.97|0
1643268830000|2022-01-27 07:33:50|28.07|27.99|28.07|27.99|28.09|28.01|28.07|27.99|0
1643268840000|2022-01-27 07:34:00|28.05|27.97|28.07|27.99|28.07|27.99|28.05|27.97|0
1643268850000|2022-01-27 07:34:10|28.05|27.97|28.05|27.97|28.07|27.99|28.05|27.97|0
1643268860000|2022-01-27 07:34:20|28.07|27.99|28.03|27.95|28.07|27.99|28.03|27.95|0
1643268870000|2022-01-27 07:34:30|28.05|27.97|28.14|28.06|28.14|28.06|28.05|27.97|2
1643268880000|2022-01-27 07:34:40|28.12|28.04|28.14|28.06|28.14|28.06|28.1|28.02|0
1643268890000|2022-01-27 07:34:50|28.15|28.07|28.17|28.09|28.17|28.09|28.15|28.07|4
1643268900000|2022-01-27 07:35:00|28.15|28.07|28.17|28.09|28.17|28.09|28.15|28.07|0
1643268910000|2022-01-27 07:35:10|28.15|28.07|28.11|28.03|28.15|28.07|28.11|28.03|0
1643268920000|2022-01-27 07:35:20|28.12|28.04|28.12|28.04|28.12|28.04|28.11|28.03|0
1643268930000|2022-01-27 07:35:30|28.11|28.03|28.11|28.03|28.12|28.04|28.11|28.03|0
1643268940000|2022-01-27 07:35:40|28.08|28|28.08|28|28.08|28|28.04|27.96|0
1643268950000|2022-01-27 07:35:50|28.07|27.99|28.06|27.98|28.07|27.99|28.06|27.98|0
1643268960000|2022-01-27 07:36:00|28.09|28.01|28.08|28|28.09|28.01|28.07|27.99|1
1643268970000|2022-01-27 07:36:10|28.07|27.99|28.07|27.99|28.08|28|28.07|27.99|0
1643268980000|2022-01-27 07:36:20|28.08|28|28.07|27.99|28.11|28.03|28.07|27.99|1
1643268990000|2022-01-27 07:36:30|28.08|28|28.04|27.96|28.09|28.01|28.02|27.94|14
1643269010000|2022-01-27 07:36:50|28.06|27.98|28.02|27.94|28.06|27.98|28.02|27.94|0
1643269020000|2022-01-27 07:37:00|27.97|27.89|27.98|27.9|28|27.92|27.97|27.89|10
1643269030000|2022-01-27 07:37:10|27.97|27.89|27.98|27.9|28|27.92|27.97|27.89|0
1643269040000|2022-01-27 07:37:20|27.97|27.89|27.98|27.9|28|27.92|27.93|27.85|0
1643269050000|2022-01-27 07:37:30|28|27.92|28.05|27.97|28.05|27.97|27.98|27.9|16
1643269060000|2022-01-27 07:37:40|28.04|27.96|28.05|27.97|28.07|27.99|28.02|27.94|0
1643269070000|2022-01-27 07:37:50|28.07|27.99|28.04|27.96|28.07|27.99|28.02|27.94|0
1643269080000|2022-01-27 07:38:00|28.02|27.94|28.04|27.96|28.05|27.97|28.02|27.94|0
1643269090000|2022-01-27 07:38:10|28.05|27.97|28.05|27.97|28.07|27.99|28.05|27.97|0
1643269100000|2022-01-27 07:38:20|28.02|27.94|28.02|27.94|28.05|27.97|28|27.92|0
1643269110000|2022-01-27 07:38:30|28.01|27.93|28|27.92|28.01|27.93|28|27.92|0
1643269120000|2022-01-27 07:38:40|28.01|27.93|28.02|27.94|28.02|27.94|27.98|27.9|0
1643269130000|2022-01-27 07:38:50|28.01|27.93|28.02|27.94|28.05|27.97|28.01|27.93|0
1643269140000|2022-01-27 07:39:00|28.01|27.93|28.02|27.94|28.02|27.94|28|27.92|0
1643269150000|2022-01-27 07:39:10|28.01|27.93|28.02|27.94|28.02|27.94|28.01|27.93|0
1643269160000|2022-01-27 07:39:20|28.05|27.97|28.05|27.97|28.07|27.99|28.02|27.94|0
1643269170000|2022-01-27 07:39:30|28.03|27.95|28.05|27.97|28.07|27.99|28.03|27.95|6
1643269180000|2022-01-27 07:39:40|28.07|27.99|28.05|27.97|28.07|27.99|28.05|27.97|0
1643269190000|2022-01-27 07:39:50|28.03|27.95|28.05|27.97|28.05|27.97|28.02|27.94|0
1643269200000|2022-01-27 07:40:00|28.03|27.95|28.04|27.96|28.05|27.97|28.02|27.94|0
1643269210000|2022-01-27 07:40:10|28.02|27.94|28.05|27.97|28.05|27.97|28.02|27.94|0
1643269220000|2022-01-27 07:40:20|28.07|27.99|28.05|27.97|28.07|27.99|28.05|27.97|0
1643269230000|2022-01-27 07:40:30|28.03|27.95|28.07|27.99|28.07|27.99|28.03|27.95|0
1643269240000|2022-01-27 07:40:40|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1643269250000|2022-01-27 07:40:50|28.07|27.99|28.07|27.99|28.09|28.01|28.07|27.99|13
1643269260000|2022-01-27 07:41:00|28.04|27.96|28|27.92|28.05|27.97|28|27.92|4
1643269270000|2022-01-27 07:41:10|28.02|27.94|28.02|27.94|28.02|27.94|28|27.92|0
1643269290000|2022-01-27 07:41:30|28|27.92|28|27.92|28.02|27.94|28|27.92|13
1643269300000|2022-01-27 07:41:40|28.02|27.94|28|27.92|28.04|27.96|28|27.92|0
1643269310000|2022-01-27 07:41:50|27.98|27.9|27.95|27.87|27.98|27.9|27.93|27.85|0
1643269320000|2022-01-27 07:42:00|27.93|27.85|27.95|27.87|27.97|27.89|27.93|27.85|0
1643269330000|2022-01-27 07:42:10|27.93|27.85|27.95|27.87|27.95|27.87|27.93|27.85|0
1643269340000|2022-01-27 07:42:20|27.96|27.88|27.97|27.89|27.97|27.89|27.96|27.88|0
1643269350000|2022-01-27 07:42:30|27.96|27.88|27.95|27.87|27.96|27.88|27.93|27.85|0
1643269360000|2022-01-27 07:42:40|27.93|27.85|27.95|27.87|27.95|27.87|27.93|27.85|0
1643269370000|2022-01-27 07:42:50|27.93|27.85|27.95|27.87|27.95|27.87|27.93|27.85|0
1643269380000|2022-01-27 07:43:00|27.97|27.89|27.99|27.91|27.99|27.91|27.97|27.89|0
1643269390000|2022-01-27 07:43:10|28|27.92|28|27.92|28|27.92|27.97|27.89|0
1643269400000|2022-01-27 07:43:20|28.02|27.94|27.98|27.9|28.02|27.94|27.97|27.89|0
1643269410000|2022-01-27 07:43:30|27.97|27.89|28|27.92|28|27.92|27.97|27.89|2
1643269420000|2022-01-27 07:43:40|27.98|27.9|28|27.92|28|27.92|27.97|27.89|0
1643269430000|2022-01-27 07:43:50|27.98|27.9|28|27.92|28|27.92|27.98|27.9|0
1643269440000|2022-01-27 07:44:00|27.98|27.9|27.97|27.89|27.98|27.9|27.95|27.87|0
1643269450000|2022-01-27 07:44:10|27.98|27.9|27.97|27.89|27.98|27.9|27.96|27.88|0
1643269460000|2022-01-27 07:44:20|27.96|27.88|27.96|27.88|27.97|27.89|27.95|27.87|0
1643269470000|2022-01-27 07:44:30|27.95|27.87|27.96|27.88|27.98|27.9|27.95|27.87|0
1643269480000|2022-01-27 07:44:40|27.97|27.89|27.95|27.87|27.97|27.89|27.93|27.85|0
1643269490000|2022-01-27 07:44:50|27.93|27.85|27.95|27.87|27.95|27.87|27.93|27.85|0
1643269500000|2022-01-27 07:45:00|27.96|27.88|27.93|27.85|27.96|27.88|27.92|27.84|0
1643269510000|2022-01-27 07:45:10|27.92|27.84|27.92|27.84|27.93|27.85|27.92|27.84|0
1643269520000|2022-01-27 07:45:20|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1643269530000|2022-01-27 07:45:30|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1643269540000|2022-01-27 07:45:40|27.97|27.89|27.96|27.88|27.97|27.89|27.96|27.88|4
1643269550000|2022-01-27 07:45:50|27.98|27.9|27.97|27.89|27.98|27.9|27.96|27.88|0
1643269560000|2022-01-27 07:46:00|27.96|27.88|27.98|27.9|27.98|27.9|27.96|27.88|0
1643269570000|2022-01-27 07:46:10|28|27.92|28|27.92|28|27.92|28|27.92|2
1643269580000|2022-01-27 07:46:20|28.02|27.94|28.05|27.97|28.05|27.97|28.02|27.94|0
1643269590000|2022-01-27 07:46:30|28.07|27.99|28.07|27.99|28.07|27.99|28.05|27.97|0
1643269600000|2022-01-27 07:46:40|28.09|28.01|28.12|28.04|28.12|28.04|28.09|28.01|0
1643269610000|2022-01-27 07:46:50|28.1|28.02|28.12|28.04|28.12|28.04|28.1|28.02|0
1643269620000|2022-01-27 07:47:00|28.13|28.05|28.1|28.02|28.13|28.05|28.1|28.02|0
1643269630000|2022-01-27 07:47:10|28.09|28.01|28.09|28.01|28.1|28.02|28.09|28.01|0
1643269640000|2022-01-27 07:47:20|28.1|28.02|28.09|28.01|28.12|28.04|28.09|28.01|0
1643269650000|2022-01-27 07:47:30|28.07|27.99|28.09|28.01|28.09|28.01|28.07|27.99|0
1643269660000|2022-01-27 07:47:40|28.07|27.99|28.09|28.01|28.09|28.01|28.07|27.99|0
1643269670000|2022-01-27 07:47:50|28.11|28.03|28.1|28.02|28.12|28.04|28.09|28.01|0
1643269680000|2022-01-27 07:48:00|28.09|28.01|28.09|28.01|28.09|28.01|28.07|27.99|0
1643269690000|2022-01-27 07:48:10|28.07|27.99|28.07|27.99|28.09|28.01|28.07|27.99|0
1643269700000|2022-01-27 07:48:20|28.08|28|28.07|27.99|28.08|28|28.07|27.99|0
1643269710000|2022-01-27 07:48:30|28.08|28|28.09|28.01|28.09|28.01|28.07|27.99|0
1643269720000|2022-01-27 07:48:40|28.07|27.99|28.07|27.99|28.09|28.01|28.07|27.99|0
1643269730000|2022-01-27 07:48:50|28.09|28.01|28.07|27.99|28.09|28.01|28.07|27.99|0
1643269760000|2022-01-27 07:49:20|28.09|28.01|28.09|28.01|28.12|28.04|28.09|28.01|0
1643269770000|2022-01-27 07:49:30|28.1|28.02|28.09|28.01|28.12|28.04|28.07|27.99|0
1643269780000|2022-01-27 07:49:40|28.07|27.99|28.05|27.97|28.1|28.02|28.05|27.97|4
1643269790000|2022-01-27 07:49:50|28.03|27.95|28.05|27.97|28.05|27.97|28.03|27.95|0
1643269800000|2022-01-27 07:50:00|28.06|27.98|28.05|27.97|28.06|27.98|28.03|27.95|0
1643269820000|2022-01-27 07:50:20|28.07|27.99|28.05|27.97|28.07|27.99|28.05|27.97|0
1643269840000|2022-01-27 07:50:40|28.07|27.99|28.07|27.99|28.08|28|28.06|27.98|0
1643269850000|2022-01-27 07:50:50|28.09|28.01|28.09|28.01|28.09|28.01|28.07|27.99|0
1643269860000|2022-01-27 07:51:00|28.07|27.99|28.07|27.99|28.09|28.01|28.07|27.99|0
1643269870000|2022-01-27 07:51:10|28.09|28.01|28.07|27.99|28.09|28.01|28.05|27.97|0
1643269880000|2022-01-27 07:51:20|28.05|27.97|28.02|27.94|28.05|27.97|28.02|27.94|0
1643269890000|2022-01-27 07:51:30|28.04|27.96|28.04|27.96|28.05|27.97|28.04|27.96|8
1643269900000|2022-01-27 07:51:40|28.02|27.94|28.04|27.96|28.05|27.97|28.02|27.94|5
1643269910000|2022-01-27 07:51:50|28.02|27.94|28.04|27.96|28.04|27.96|28.02|27.94|0
1643269920000|2022-01-27 07:52:00|28.02|27.94|28.04|27.96|28.04|27.96|28.02|27.94|0
1643269930000|2022-01-27 07:52:10|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1643269940000|2022-01-27 07:52:20|28.04|27.96|27.97|27.89|28.04|27.96|27.97|27.89|11
1643269950000|2022-01-27 07:52:30|28|27.92|28|27.92|28|27.92|27.97|27.89|0
1643269970000|2022-01-27 07:52:50|27.97|27.89|28|27.92|28|27.92|27.97|27.89|0
1643269980000|2022-01-27 07:53:00|27.97|27.89|27.97|27.89|27.99|27.91|27.97|27.89|0
1643269990000|2022-01-27 07:53:10|27.95|27.87|27.93|27.85|27.97|27.89|27.91|27.83|1
1643270000000|2022-01-27 07:53:20|27.92|27.84|27.88|27.8|27.93|27.85|27.88|27.8|0
1643270010000|2022-01-27 07:53:30|27.9|27.82|27.93|27.85|27.93|27.85|27.88|27.8|0
1643270020000|2022-01-27 07:53:40|27.91|27.83|27.89|27.81|27.93|27.85|27.88|27.8|4
1643270030000|2022-01-27 07:53:50|27.88|27.8|27.89|27.81|27.92|27.84|27.88|27.8|2
1643270040000|2022-01-27 07:54:00|27.91|27.83|27.89|27.81|27.91|27.83|27.89|27.81|3
1643270050000|2022-01-27 07:54:10|27.88|27.8|27.89|27.81|27.89|27.81|27.88|27.8|0
1643270060000|2022-01-27 07:54:20|27.88|27.8|27.92|27.84|27.93|27.85|27.88|27.8|19
1643270070000|2022-01-27 07:54:30|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1643270080000|2022-01-27 07:54:40|27.89|27.81|27.88|27.8|27.89|27.81|27.88|27.8|1
1643270090000|2022-01-27 07:54:50|27.85|27.77|27.87|27.79|27.89|27.81|27.85|27.77|7
1643270100000|2022-01-27 07:55:00|27.85|27.77|27.87|27.79|27.87|27.79|27.85|27.77|0
1643270110000|2022-01-27 07:55:10|27.89|27.81|27.89|27.81|27.89|27.81|27.87|27.79|0
1643270120000|2022-01-27 07:55:20|27.87|27.79|27.89|27.81|27.89|27.81|27.87|27.79|0
1643270130000|2022-01-27 07:55:30|27.87|27.79|27.92|27.84|27.92|27.84|27.87|27.79|0
1643270140000|2022-01-27 07:55:40|27.9|27.82|27.92|27.84|27.92|27.84|27.9|27.82|8
1643270150000|2022-01-27 07:55:50|27.9|27.82|27.9|27.82|27.92|27.84|27.9|27.82|0
1643270160000|2022-01-27 07:56:00|27.92|27.84|27.89|27.81|27.92|27.84|27.89|27.81|0
1643270170000|2022-01-27 07:56:10|27.9|27.82|27.87|27.79|27.92|27.84|27.87|27.79|16
1643270180000|2022-01-27 07:56:20|27.89|27.81|27.89|27.81|27.9|27.82|27.87|27.79|0
1643270190000|2022-01-27 07:56:30|27.9|27.82|27.9|27.82|27.92|27.84|27.89|27.81|0
1643270200000|2022-01-27 07:56:40|27.92|27.84|27.9|27.82|27.92|27.84|27.9|27.82|0
1643270210000|2022-01-27 07:56:50|27.89|27.81|27.92|27.84|27.92|27.84|27.89|27.81|0
1643270220000|2022-01-27 07:57:00|27.9|27.82|27.92|27.84|27.92|27.84|27.89|27.81|0
1643270230000|2022-01-27 07:57:10|27.93|27.85|27.97|27.89|27.97|27.89|27.92|27.84|8
1643270240000|2022-01-27 07:57:20|27.98|27.9|27.99|27.91|27.99|27.91|27.97|27.89|2
1643270250000|2022-01-27 07:57:30|28.01|27.93|28.03|27.95|28.03|27.95|27.99|27.91|45
1643270260000|2022-01-27 07:57:40|28.02|27.94|28.07|27.99|28.08|28|28.02|27.94|33
1643270270000|2022-01-27 07:57:50|28.05|27.97|28.08|28|28.08|28|28.05|27.97|10
1643270280000|2022-01-27 07:58:00|28.07|27.99|28.07|27.99|28.08|28|28.05|27.97|7
1643270290000|2022-01-27 07:58:10|28.09|28.01|28.07|27.99|28.12|28.04|28.07|27.99|0
1643270300000|2022-01-27 07:58:20|28.06|27.98|28.09|28.01|28.1|28.02|28.06|27.98|0
1643270310000|2022-01-27 07:58:30|28.1|28.02|28.12|28.04|28.12|28.04|28.09|28.01|0
1643270320000|2022-01-27 07:58:40|28.1|28.02|28.12|28.04|28.12|28.04|28.1|28.02|0
1643270330000|2022-01-27 07:58:50|28.1|28.02|28.12|28.04|28.12|28.04|28.1|28.02|0
1643270340000|2022-01-27 07:59:00|28.1|28.02|28.12|28.04|28.14|28.06|28.1|28.02|8
1643270350000|2022-01-27 07:59:10|28.14|28.06|28.19|28.11|28.19|28.11|28.12|28.04|5
1643270360000|2022-01-27 07:59:20|28.18|28.1|28.22|28.14|28.24|28.16|28.18|28.1|13
1643270370000|2022-01-27 07:59:30|28.2|28.12|28.17|28.09|28.22|28.14|28.17|28.09|5
1643270380000|2022-01-27 07:59:40|28.19|28.11|28.17|28.09|28.2|28.12|28.17|28.09|6
1643270390000|2022-01-27 07:59:50|28.18|28.1|28.12|28.04|28.18|28.1|28.12|28.04|14
1643270400000|2022-01-27 08:00:00|28.14|28.06|28.09|28.01|28.14|28.06|28.05|27.97|16
1643270410000|2022-01-27 08:00:10|28.07|27.99|28.01|27.93|28.08|28|28.01|27.93|67
1643270420000|2022-01-27 08:00:20|28.03|27.95|28.04|27.96|28.04|27.96|28|27.92|70
1643270430000|2022-01-27 08:00:30|28.03|27.95|28|27.92|28.04|27.96|28|27.92|13
1643270440000|2022-01-27 08:00:40|28.02|27.94|27.97|27.89|28.02|27.94|27.95|27.87|20
1643270450000|2022-01-27 08:00:50|27.95|27.87|27.99|27.91|27.99|27.91|27.95|27.87|2
1643270460000|2022-01-27 08:01:00|27.98|27.9|27.95|27.87|27.99|27.91|27.95|27.87|21
1643270470000|2022-01-27 08:01:10|27.96|27.88|28.02|27.94|28.05|27.97|27.96|27.88|35
1643270480000|2022-01-27 08:01:20|28|27.92|27.95|27.87|28.04|27.96|27.95|27.87|68
1643270490000|2022-01-27 08:01:30|27.97|27.89|27.93|27.85|28|27.92|27.93|27.85|27
1643270500000|2022-01-27 08:01:40|27.95|27.87|27.95|27.87|27.95|27.87|27.91|27.83|16
1643270510000|2022-01-27 08:01:50|27.92|27.84|27.9|27.82|27.92|27.84|27.9|27.82|3
1643270520000|2022-01-27 08:02:00|27.92|27.84|27.95|27.87|27.96|27.88|27.9|27.82|0
1643270530000|2022-01-27 08:02:10|27.93|27.85|27.95|27.87|27.96|27.88|27.92|27.84|3
1643270540000|2022-01-27 08:02:20|27.96|27.88|28|27.92|28|27.92|27.96|27.88|91
1643270550000|2022-01-27 08:02:30|28.02|27.94|28.02|27.94|28.02|27.94|28|27.92|44
1643270560000|2022-01-27 08:02:40|28.01|27.93|28|27.92|28.05|27.97|28|27.92|11
1643270570000|2022-01-27 08:02:50|28.02|27.94|28.04|27.96|28.05|27.97|28|27.92|0
1643270580000|2022-01-27 08:03:00|28.02|27.94|27.95|27.87|28.05|27.97|27.92|27.84|17
1643270590000|2022-01-27 08:03:10|27.96|27.88|27.95|27.87|28|27.92|27.95|27.87|6
1643270600000|2022-01-27 08:03:20|27.96|27.88|27.95|27.87|28|27.92|27.95|27.87|9
1643270610000|2022-01-27 08:03:30|27.96|27.88|27.95|27.87|27.96|27.88|27.92|27.84|9
1643270620000|2022-01-27 08:03:40|27.93|27.85|27.96|27.88|27.96|27.88|27.93|27.85|8
1643270630000|2022-01-27 08:03:50|27.95|27.87|27.92|27.84|27.95|27.87|27.92|27.84|1
1643270640000|2022-01-27 08:04:00|27.93|27.85|27.96|27.88|27.96|27.88|27.92|27.84|14
1643270650000|2022-01-27 08:04:10|27.95|27.87|27.92|27.84|27.96|27.88|27.92|27.84|0
1643270660000|2022-01-27 08:04:20|27.87|27.79|27.78|27.7|27.88|27.8|27.78|27.7|62
1643270670000|2022-01-27 08:04:30|27.8|27.72|27.82|27.74|27.82|27.74|27.78|27.7|3
1643270680000|2022-01-27 08:04:40|27.87|27.79|27.85|27.77|27.87|27.79|27.85|27.77|16
1643270690000|2022-01-27 08:04:50|27.83|27.75|27.78|27.7|27.87|27.79|27.78|27.7|90
1643270700000|2022-01-27 08:05:00|27.77|27.69|27.78|27.7|27.78|27.7|27.73|27.65|50
1643270710000|2022-01-27 08:05:10|27.77|27.69|27.78|27.7|27.78|27.7|27.77|27.69|10
1643270720000|2022-01-27 08:05:20|27.82|27.74|27.92|27.84|27.92|27.84|27.82|27.74|129
1643270730000|2022-01-27 08:05:30|27.82|27.74|27.85|27.77|27.87|27.79|27.8|27.72|119
1643270740000|2022-01-27 08:05:40|27.87|27.79|27.92|27.84|27.96|27.88|27.82|27.74|96
1643270750000|2022-01-27 08:05:50|27.9|27.82|27.88|27.8|27.9|27.82|27.88|27.8|23
1643270760000|2022-01-27 08:06:00|27.87|27.79|27.9|27.82|27.9|27.82|27.87|27.79|60
1643270770000|2022-01-27 08:06:10|27.88|27.8|27.88|27.8|27.92|27.84|27.88|27.8|6
1643270780000|2022-01-27 08:06:20|27.9|27.82|27.92|27.84|27.92|27.84|27.88|27.8|2
1643270790000|2022-01-27 08:06:30|27.88|27.8|27.92|27.84|27.92|27.84|27.87|27.79|26
1643270800000|2022-01-27 08:06:40|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|38
1643270810000|2022-01-27 08:06:50|27.85|27.77|27.87|27.79|27.87|27.79|27.85|27.77|11
1643270820000|2022-01-27 08:07:00|27.85|27.77|27.87|27.79|27.87|27.79|27.85|27.77|10
1643270830000|2022-01-27 08:07:10|27.85|27.77|27.82|27.74|27.87|27.79|27.78|27.7|1
1643270840000|2022-01-27 08:07:20|27.8|27.72|27.78|27.7|27.83|27.75|27.78|27.7|9
1643270850000|2022-01-27 08:07:30|27.77|27.69|27.73|27.65|27.78|27.7|27.73|27.65|3
1643270860000|2022-01-27 08:07:40|27.72|27.64|27.73|27.65|27.73|27.65|27.72|27.64|1
1643270870000|2022-01-27 08:07:50|27.74|27.66|27.73|27.65|27.74|27.66|27.73|27.65|1
1643270880000|2022-01-27 08:08:00|27.76|27.68|27.77|27.69|27.78|27.7|27.76|27.68|1
1643270890000|2022-01-27 08:08:10|27.78|27.7|27.77|27.69|27.78|27.7|27.73|27.65|3
1643270900000|2022-01-27 08:08:20|27.8|27.72|27.82|27.74|27.82|27.74|27.77|27.69|17
1643270910000|2022-01-27 08:08:30|27.8|27.72|27.78|27.7|27.8|27.72|27.77|27.69|11
1643270920000|2022-01-27 08:08:40|27.77|27.69|27.73|27.65|27.77|27.69|27.67|27.59|181
1643270930000|2022-01-27 08:08:50|27.77|27.69|27.77|27.69|27.78|27.7|27.76|27.68|5
1643270940000|2022-01-27 08:09:00|27.78|27.7|27.78|27.7|27.78|27.7|27.77|27.69|79
1643270950000|2022-01-27 08:09:10|27.8|27.72|27.83|27.75|27.83|27.75|27.8|27.72|3
1643270960000|2022-01-27 08:09:20|27.82|27.74|27.81|27.73|27.83|27.75|27.81|27.73|11
1643270970000|2022-01-27 08:09:30|27.78|27.7|27.73|27.65|27.79|27.71|27.72|27.64|2
1643270980000|2022-01-27 08:09:40|27.75|27.67|27.75|27.67|27.75|27.67|27.73|27.65|1
1643270990000|2022-01-27 08:09:50|27.77|27.69|27.76|27.68|27.77|27.69|27.75|27.67|0
1643271000000|2022-01-27 08:10:00|27.77|27.69|27.76|27.68|27.78|27.7|27.74|27.66|10
1643271010000|2022-01-27 08:10:10|27.77|27.69|27.8|27.72|27.8|27.72|27.75|27.67|5
1643271020000|2022-01-27 08:10:20|27.82|27.74|27.78|27.7|27.82|27.74|27.78|27.7|11
1643271030000|2022-01-27 08:10:30|27.8|27.72|27.78|27.7|27.8|27.72|27.78|27.7|1
1643271040000|2022-01-27 08:10:40|27.77|27.69|27.78|27.7|27.82|27.74|27.77|27.69|1
1643271050000|2022-01-27 08:10:50|27.8|27.72|27.82|27.74|27.82|27.74|27.8|27.72|0
1643271060000|2022-01-27 08:11:00|27.8|27.72|27.8|27.72|27.82|27.74|27.8|27.72|15
1643271070000|2022-01-27 08:11:10|27.82|27.74|27.78|27.7|27.82|27.74|27.78|27.7|33
1643271080000|2022-01-27 08:11:20|27.8|27.72|27.78|27.7|27.82|27.74|27.78|27.7|4
1643271090000|2022-01-27 08:11:30|27.77|27.69|27.78|27.7|27.78|27.7|27.77|27.69|0
1643271100000|2022-01-27 08:11:40|27.77|27.69|27.76|27.68|27.77|27.69|27.75|27.67|9
1643271110000|2022-01-27 08:11:50|27.73|27.65|27.74|27.66|27.77|27.69|27.73|27.65|0
1643271120000|2022-01-27 08:12:00|27.76|27.68|27.76|27.68|27.77|27.69|27.73|27.65|0
1643271130000|2022-01-27 08:12:10|27.73|27.65|27.78|27.7|27.78|27.7|27.73|27.65|0
1643271140000|2022-01-27 08:12:20|27.77|27.69|27.78|27.7|27.78|27.7|27.77|27.69|1
1643271150000|2022-01-27 08:12:30|27.77|27.69|27.73|27.65|27.77|27.69|27.73|27.65|16
1643271160000|2022-01-27 08:12:40|27.72|27.64|27.69|27.61|27.72|27.64|27.67|27.59|45
1643271170000|2022-01-27 08:12:50|27.68|27.6|27.69|27.61|27.69|27.61|27.67|27.59|3
1643271180000|2022-01-27 08:13:00|27.7|27.62|27.69|27.61|27.7|27.62|27.69|27.61|0
1643271190000|2022-01-27 08:13:10|27.68|27.6|27.68|27.6|27.69|27.61|27.65|27.57|0
1643271200000|2022-01-27 08:13:20|27.65|27.57|27.66|27.58|27.66|27.58|27.64|27.56|13
1643271210000|2022-01-27 08:13:30|27.68|27.6|27.63|27.55|27.68|27.6|27.63|27.55|1
1643271220000|2022-01-27 08:13:40|27.6|27.52|27.63|27.55|27.63|27.55|27.6|27.52|84
1643271230000|2022-01-27 08:13:50|27.62|27.54|27.6|27.52|27.63|27.55|27.6|27.52|3
1643271240000|2022-01-27 08:14:00|27.58|27.5|27.55|27.47|27.6|27.52|27.55|27.47|8
1643271250000|2022-01-27 08:14:10|27.53|27.45|27.55|27.47|27.55|27.47|27.52|27.44|119
1643271260000|2022-01-27 08:14:20|27.52|27.44|27.55|27.47|27.55|27.47|27.52|27.44|9
1643271270000|2022-01-27 08:14:30|27.54|27.46|27.5|27.42|27.54|27.46|27.5|27.42|2
1643271280000|2022-01-27 08:14:40|27.52|27.44|27.5|27.42|27.54|27.46|27.5|27.42|3
1643271300000|2022-01-27 08:15:00|||||||||1
1643271310000|2022-01-27 08:15:10|27.52|27.44|27.52|27.44|27.55|27.47|27.5|27.42|26
1643271320000|2022-01-27 08:15:20|27.51|27.43|27.55|27.47|27.55|27.47|27.51|27.43|6
1643271330000|2022-01-27 08:15:30|27.52|27.44|27.5|27.42|27.52|27.44|27.5|27.42|29
1643271340000|2022-01-27 08:15:40|||||||||20
1643271350000|2022-01-27 08:15:50|27.52|27.44|27.58|27.5|27.58|27.5|27.5|27.42|98
1643271360000|2022-01-27 08:16:00|27.57|27.49|27.52|27.44|27.57|27.49|27.52|27.44|1
1643271370000|2022-01-27 08:16:10|27.54|27.46|27.55|27.47|27.55|27.47|27.52|27.44|2
1643271380000|2022-01-27 08:16:20|27.57|27.49|27.58|27.5|27.58|27.5|27.55|27.47|7
1643271390000|2022-01-27 08:16:30|27.57|27.49|27.55|27.47|27.57|27.49|27.55|27.47|2
1643271400000|2022-01-27 08:16:40|27.54|27.46|27.5|27.42|27.54|27.46|27.5|27.42|30
1643271420000|2022-01-27 08:17:00|||||||||74
1643271430000|2022-01-27 08:17:10|27.52|27.44|27.52|27.44|27.55|27.47|27.5|27.42|17
1643271440000|2022-01-27 08:17:20|27.55|27.47|27.52|27.44|27.55|27.47|27.51|27.43|5
1643271450000|2022-01-27 08:17:30|27.55|27.47|27.5|27.42|27.55|27.47|27.5|27.42|1
1643271460000|2022-01-27 08:17:40|27.51|27.43|27.5|27.42|27.51|27.43|27.5|27.42|42
1643271470000|2022-01-27 08:17:50|27.52|27.44|27.54|27.46|27.54|27.46|27.51|27.43|6
1643271480000|2022-01-27 08:18:00|27.52|27.44|27.52|27.44|27.54|27.46|27.51|27.43|1
1643271490000|2022-01-27 08:18:10|27.54|27.46|27.52|27.44|27.54|27.46|27.51|27.43|0
1643271500000|2022-01-27 08:18:20|27.51|27.43|27.51|27.43|27.54|27.46|27.51|27.43|35
1643271510000|2022-01-27 08:18:30|||||||||3
1643271520000|2022-01-27 08:18:40|27.5|27.42|27.52|27.44|27.55|27.47|27.5|27.42|3
1643271530000|2022-01-27 08:18:50|27.51|27.43|27.51|27.43|27.52|27.44|27.51|27.43|0
1643271540000|2022-01-27 08:19:00|27.52|27.44|27.51|27.43|27.55|27.47|27.51|27.43|7
1643271550000|2022-01-27 08:19:10|27.5|27.42|27.52|27.44|27.52|27.44|27.5|27.42|0
1643271560000|2022-01-27 08:19:20|27.51|27.43|27.52|27.44|27.55|27.47|27.51|27.43|2
1643271570000|2022-01-27 08:19:30|27.51|27.43|27.51|27.43|27.52|27.44|27.51|27.43|0
1643271580000|2022-01-27 08:19:40|27.52|27.44|27.51|27.43|27.52|27.44|27.51|27.43|101
1643271590000|2022-01-27 08:19:50|27.47|27.39|27.47|27.39|27.48|27.4|27.47|27.39|123
1643271600000|2022-01-27 08:20:00|27.43|27.35|27.47|27.39|27.47|27.39|27.43|27.35|64
1643271610000|2022-01-27 08:20:10|27.45|27.37|27.43|27.35|27.47|27.39|27.43|27.35|18
1643271630000|2022-01-27 08:20:30|27.45|27.37|27.47|27.39|27.47|27.39|27.43|27.35|13
1643271640000|2022-01-27 08:20:40|27.5|27.42|27.52|27.44|27.52|27.44|27.5|27.42|12
1643271650000|2022-01-27 08:20:50|27.55|27.47|27.52|27.44|27.56|27.48|27.52|27.44|18
1643271660000|2022-01-27 08:21:00|27.48|27.4|27.48|27.4|27.52|27.44|27.47|27.39|36
1643271670000|2022-01-27 08:21:10|27.47|27.39|27.47|27.39|27.48|27.4|27.43|27.35|6
1643271680000|2022-01-27 08:21:20|27.5|27.42|27.48|27.4|27.52|27.44|27.48|27.4|49
1643271690000|2022-01-27 08:21:30|27.5|27.42|27.48|27.4|27.52|27.44|27.48|27.4|5
1643271700000|2022-01-27 08:21:40|27.5|27.42|27.57|27.49|27.58|27.5|27.5|27.42|3
1643271710000|2022-01-27 08:21:50|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|1
1643271720000|2022-01-27 08:22:00|27.52|27.44|27.55|27.47|27.57|27.49|27.52|27.44|26
1643271730000|2022-01-27 08:22:10|27.54|27.46|27.57|27.49|27.57|27.49|27.54|27.46|0
1643271740000|2022-01-27 08:22:20|27.58|27.5|27.6|27.52|27.61|27.53|27.57|27.49|14
1643271750000|2022-01-27 08:22:30|27.58|27.5|27.6|27.52|27.65|27.57|27.58|27.5|3
1643271760000|2022-01-27 08:22:40|27.61|27.53|27.62|27.54|27.63|27.55|27.6|27.52|24
1643271770000|2022-01-27 08:22:50|27.61|27.53|27.65|27.57|27.65|27.57|27.61|27.53|20
1643271790000|2022-01-27 08:23:10|27.67|27.59|27.67|27.59|27.7|27.62|27.65|27.57|27
1643271800000|2022-01-27 08:23:20|27.66|27.58|27.69|27.61|27.69|27.61|27.65|27.57|24
1643271810000|2022-01-27 08:23:30|27.67|27.59|27.69|27.61|27.7|27.62|27.67|27.59|0
1643271820000|2022-01-27 08:23:40|27.67|27.59|27.7|27.62|27.72|27.64|27.67|27.59|5
1643271830000|2022-01-27 08:23:50|27.68|27.6|27.65|27.57|27.68|27.6|27.65|27.57|0
1643271840000|2022-01-27 08:24:00|27.64|27.56|27.65|27.57|27.65|27.57|27.62|27.54|15
1643271850000|2022-01-27 08:24:10|27.67|27.59|27.65|27.57|27.68|27.6|27.64|27.56|1
1643271860000|2022-01-27 08:24:20|27.62|27.54|27.64|27.56|27.64|27.56|27.61|27.53|3
1643271870000|2022-01-27 08:24:30|27.62|27.54|27.64|27.56|27.65|27.57|27.62|27.54|0
1643271880000|2022-01-27 08:24:40|27.65|27.57|27.67|27.59|27.68|27.6|27.65|27.57|28
1643271890000|2022-01-27 08:24:50|27.65|27.57|27.68|27.6|27.68|27.6|27.65|27.57|0
1643271900000|2022-01-27 08:25:00|27.73|27.65|27.71|27.63|27.73|27.65|27.68|27.6|33
1643271910000|2022-01-27 08:25:10|27.69|27.61|27.68|27.6|27.72|27.64|27.68|27.6|5
1643271920000|2022-01-27 08:25:20|27.69|27.61|27.73|27.65|27.73|27.65|27.68|27.6|1
1643271930000|2022-01-27 08:25:30|27.75|27.67|27.73|27.65|27.77|27.69|27.73|27.65|136
1643271940000|2022-01-27 08:25:40|27.72|27.64|27.68|27.6|27.73|27.65|27.68|27.6|3
1643271950000|2022-01-27 08:25:50|27.65|27.57|27.65|27.57|27.67|27.59|27.64|27.56|0
1643271960000|2022-01-27 08:26:00|27.67|27.59|27.69|27.61|27.69|27.61|27.65|27.57|8
1643271970000|2022-01-27 08:26:10|27.68|27.6|27.68|27.6|27.69|27.61|27.68|27.6|0
1643271980000|2022-01-27 08:26:20|27.69|27.61|27.72|27.64|27.72|27.64|27.68|27.6|0
1643271990000|2022-01-27 08:26:30|27.71|27.63|27.73|27.65|27.73|27.65|27.68|27.6|0
1643272010000|2022-01-27 08:26:50|27.75|27.67|27.73|27.65|27.76|27.68|27.73|27.65|0
1643272020000|2022-01-27 08:27:00|27.72|27.64|27.73|27.65|27.73|27.65|27.72|27.64|1
1643272050000|2022-01-27 08:27:30|27.72|27.64|27.72|27.64|27.73|27.65|27.7|27.62|4
1643272060000|2022-01-27 08:27:40|27.71|27.63|27.68|27.6|27.73|27.65|27.68|27.6|10
1643272070000|2022-01-27 08:27:50|27.69|27.61|27.68|27.6|27.71|27.63|27.68|27.6|0
1643272080000|2022-01-27 08:28:00|27.65|27.57|27.67|27.59|27.68|27.6|27.65|27.57|14
1643272090000|2022-01-27 08:28:10|27.65|27.57|27.6|27.52|27.67|27.59|27.6|27.52|34
1643272100000|2022-01-27 08:28:20|27.62|27.54|27.62|27.54|27.64|27.56|27.6|27.52|3
1643272110000|2022-01-27 08:28:30|27.63|27.55|27.65|27.57|27.65|27.57|27.6|27.52|4
1643272120000|2022-01-27 08:28:40|27.64|27.56|27.63|27.55|27.64|27.56|27.6|27.52|2
1643272130000|2022-01-27 08:28:50|27.62|27.54|27.6|27.52|27.63|27.55|27.6|27.52|10
1643272140000|2022-01-27 08:29:00|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|1
1643272150000|2022-01-27 08:29:10|27.57|27.49|27.59|27.51|27.59|27.51|27.56|27.48|3
1643272160000|2022-01-27 08:29:20|27.57|27.49|27.6|27.52|27.6|27.52|27.56|27.48|1
1643272170000|2022-01-27 08:29:30|27.62|27.54|27.67|27.59|27.68|27.6|27.62|27.54|6
1643272180000|2022-01-27 08:29:40|27.68|27.6|27.68|27.6|27.68|27.6|27.65|27.57|0
1643272190000|2022-01-27 08:29:50|27.67|27.59|27.64|27.56|27.68|27.6|27.64|27.56|5
1643272200000|2022-01-27 08:30:00|27.63|27.55|27.63|27.55|27.63|27.55|27.6|27.52|2
1643272210000|2022-01-27 08:30:10|27.62|27.54|27.63|27.55|27.63|27.55|27.6|27.52|2
1643272220000|2022-01-27 08:30:20|27.6|27.52|27.63|27.55|27.63|27.55|27.6|27.52|20
1643272230000|2022-01-27 08:30:30|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|1
1643272240000|2022-01-27 08:30:40|27.67|27.59|27.64|27.56|27.68|27.6|27.64|27.56|2
1643272250000|2022-01-27 08:30:50|27.63|27.55|27.65|27.57|27.68|27.6|27.63|27.55|1
1643272260000|2022-01-27 08:31:00|27.67|27.59|27.65|27.57|27.68|27.6|27.63|27.55|0
1643272270000|2022-01-27 08:31:10|27.67|27.59|27.65|27.57|27.68|27.6|27.65|27.57|1
1643272280000|2022-01-27 08:31:20|27.67|27.59|27.68|27.6|27.68|27.6|27.65|27.57|1
1643272290000|2022-01-27 08:31:30|27.69|27.61|27.73|27.65|27.73|27.65|27.68|27.6|22
1643272300000|2022-01-27 08:31:40|||||||||14
1643272310000|2022-01-27 08:31:50|||||||||24
1643272320000|2022-01-27 08:32:00|27.75|27.67|27.78|27.7|27.78|27.7|27.73|27.65|49
1643272330000|2022-01-27 08:32:10|27.8|27.72|27.82|27.74|27.82|27.74|27.78|27.7|18
1643272340000|2022-01-27 08:32:20|27.8|27.72|27.78|27.7|27.82|27.74|27.78|27.7|45
1643272350000|2022-01-27 08:32:30|27.8|27.72|27.8|27.72|27.82|27.74|27.78|27.7|16
1643272360000|2022-01-27 08:32:40|27.82|27.74|27.77|27.69|27.82|27.74|27.77|27.69|13
1643272370000|2022-01-27 08:32:50|||||||||3
1643272380000|2022-01-27 08:33:00|27.75|27.67|27.73|27.65|27.77|27.69|27.73|27.65|21
1643272390000|2022-01-27 08:33:10|27.72|27.64|27.73|27.65|27.73|27.65|27.72|27.64|2
1643272400000|2022-01-27 08:33:20|27.72|27.64|27.69|27.61|27.72|27.64|27.68|27.6|1
1643272410000|2022-01-27 08:33:30|27.68|27.6|27.67|27.59|27.69|27.61|27.67|27.59|1
1643272420000|2022-01-27 08:33:40|27.68|27.6|27.72|27.64|27.73|27.65|27.68|27.6|1
1643272430000|2022-01-27 08:33:50|27.7|27.62|27.72|27.64|27.73|27.65|27.68|27.6|5
1643272440000|2022-01-27 08:34:00|27.7|27.62|27.67|27.59|27.73|27.65|27.67|27.59|8
1643272450000|2022-01-27 08:34:10|27.68|27.6|27.67|27.59|27.68|27.6|27.65|27.57|23
1643272460000|2022-01-27 08:34:20|27.68|27.6|27.68|27.6|27.68|27.6|27.65|27.57|2
1643272470000|2022-01-27 08:34:30|27.67|27.59|27.65|27.57|27.68|27.6|27.65|27.57|1
1643272480000|2022-01-27 08:34:40|27.67|27.59|27.68|27.6|27.68|27.6|27.65|27.57|0
1643272490000|2022-01-27 08:34:50|27.67|27.59|27.67|27.59|27.68|27.6|27.67|27.59|0
1643272500000|2022-01-27 08:35:00|27.68|27.6|27.65|27.57|27.68|27.6|27.65|27.57|0
1643272510000|2022-01-27 08:35:10|27.67|27.59|27.67|27.59|27.69|27.61|27.65|27.57|1
1643272520000|2022-01-27 08:35:20|27.68|27.6|27.65|27.57|27.68|27.6|27.65|27.57|0
1643272540000|2022-01-27 08:35:40|27.64|27.56|27.62|27.54|27.64|27.56|27.62|27.54|15
1643272550000|2022-01-27 08:35:50|27.6|27.52|27.56|27.48|27.6|27.52|27.55|27.47|32
1643272560000|2022-01-27 08:36:00|27.58|27.5|27.6|27.52|27.6|27.52|27.58|27.5|1
1643272570000|2022-01-27 08:36:10|27.61|27.53|27.61|27.53|27.65|27.57|27.61|27.53|1
1643272580000|2022-01-27 08:36:20|27.62|27.54|27.65|27.57|27.65|27.57|27.6|27.52|3
1643272590000|2022-01-27 08:36:30|27.64|27.56|27.65|27.57|27.65|27.57|27.64|27.56|0
1643272600000|2022-01-27 08:36:40|27.64|27.56|27.65|27.57|27.65|27.57|27.6|27.52|0
1643272610000|2022-01-27 08:36:50|27.68|27.6|27.65|27.57|27.68|27.6|27.65|27.57|76
1643272630000|2022-01-27 08:37:10|27.67|27.59|27.68|27.6|27.68|27.6|27.65|27.57|0
1643272640000|2022-01-27 08:37:20|27.67|27.59|27.68|27.6|27.69|27.61|27.65|27.57|0
1643272650000|2022-01-27 08:37:30|27.69|27.61|27.67|27.59|27.69|27.61|27.67|27.59|0
1643272660000|2022-01-27 08:37:40|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|0
1643272680000|2022-01-27 08:38:00|27.65|27.57|27.7|27.62|27.7|27.62|27.65|27.57|1
1643272690000|2022-01-27 08:38:10|27.72|27.64|27.7|27.62|27.73|27.65|27.7|27.62|1
1643272700000|2022-01-27 08:38:20|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1643272710000|2022-01-27 08:38:30|27.7|27.62|27.7|27.62|27.73|27.65|27.7|27.62|22
1643272720000|2022-01-27 08:38:40|27.73|27.65|27.69|27.61|27.74|27.66|27.69|27.61|103
1643272730000|2022-01-27 08:38:50|27.68|27.6|27.65|27.57|27.68|27.6|27.65|27.57|4
1643272740000|2022-01-27 08:39:00|27.67|27.59|27.68|27.6|27.68|27.6|27.65|27.57|2
1643272750000|2022-01-27 08:39:10|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1643272770000|2022-01-27 08:39:30|27.7|27.62|27.69|27.61|27.72|27.64|27.69|27.61|4
1643272780000|2022-01-27 08:39:40|27.68|27.6|27.69|27.61|27.69|27.61|27.68|27.6|0
1643272790000|2022-01-27 08:39:50|27.7|27.62|27.73|27.65|27.73|27.65|27.7|27.62|0
1643272800000|2022-01-27 08:40:00|27.72|27.64|27.72|27.64|27.73|27.65|27.7|27.62|1
1643272810000|2022-01-27 08:40:10|27.7|27.62|27.69|27.61|27.72|27.64|27.68|27.6|0
1643272820000|2022-01-27 08:40:20|27.68|27.6|27.68|27.6|27.69|27.61|27.68|27.6|1
1643272830000|2022-01-27 08:40:30|27.67|27.59|27.63|27.55|27.68|27.6|27.63|27.55|4
1643272850000|2022-01-27 08:40:50|27.62|27.54|27.6|27.52|27.62|27.54|27.6|27.52|16
1643272860000|2022-01-27 08:41:00|27.62|27.54|27.63|27.55|27.63|27.55|27.6|27.52|1
1643272880000|2022-01-27 08:41:20|27.62|27.54|27.58|27.5|27.62|27.54|27.58|27.5|0
1643272890000|2022-01-27 08:41:30|27.55|27.47|27.58|27.5|27.58|27.5|27.55|27.47|29
1643272900000|2022-01-27 08:41:40|27.59|27.51|27.62|27.54|27.63|27.55|27.58|27.5|9
1643272910000|2022-01-27 08:41:50|27.6|27.52|27.6|27.52|27.62|27.54|27.6|27.52|0
1643272920000|2022-01-27 08:42:00|27.62|27.54|27.59|27.51|27.63|27.55|27.59|27.51|1
1643272930000|2022-01-27 08:42:10|27.58|27.5|27.59|27.51|27.6|27.52|27.58|27.5|0
1643272940000|2022-01-27 08:42:20|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|0
1643272950000|2022-01-27 08:42:30|27.59|27.51|27.58|27.5|27.59|27.51|27.57|27.49|0
1643272960000|2022-01-27 08:42:40|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1643272970000|2022-01-27 08:42:50|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|0
1643272980000|2022-01-27 08:43:00|27.59|27.51|27.59|27.51|27.59|27.51|27.58|27.5|0
1643273020000|2022-01-27 08:43:40|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|2
1643273030000|2022-01-27 08:43:50|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|1
1643273040000|2022-01-27 08:44:00|27.58|27.5|27.57|27.49|27.59|27.51|27.55|27.47|1
1643273050000|2022-01-27 08:44:10|27.58|27.5|27.58|27.5|27.6|27.52|27.57|27.49|0
1643273060000|2022-01-27 08:44:20|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|2
1643273070000|2022-01-27 08:44:30|27.58|27.5|27.58|27.5|27.59|27.51|27.57|27.49|0
1643273080000|2022-01-27 08:44:40|27.59|27.51|27.58|27.5|27.6|27.52|27.58|27.5|1
1643273090000|2022-01-27 08:44:50|27.59|27.51|27.55|27.47|27.59|27.51|27.55|27.47|23
1643273100000|2022-01-27 08:45:00|27.57|27.49|27.58|27.5|27.58|27.5|27.57|27.49|1
1643273110000|2022-01-27 08:45:10|27.57|27.49|27.6|27.52|27.63|27.55|27.57|27.49|37
1643273120000|2022-01-27 08:45:20|27.63|27.55|27.63|27.55|27.63|27.55|27.62|27.54|1
1643273130000|2022-01-27 08:45:30|27.62|27.54|27.59|27.51|27.62|27.54|27.58|27.5|0
1643273140000|2022-01-27 08:45:40|27.58|27.5|27.59|27.51|27.59|27.51|27.58|27.5|0
1643273150000|2022-01-27 08:45:50|27.58|27.5|27.58|27.5|27.59|27.51|27.58|27.5|0
1643273160000|2022-01-27 08:46:00|27.59|27.51|27.58|27.5|27.59|27.51|27.55|27.47|14
1643273180000|2022-01-27 08:46:20|27.57|27.49|27.58|27.5|27.58|27.5|27.57|27.49|3
1643273230000|2022-01-27 08:47:10|27.57|27.49|27.55|27.47|27.58|27.5|27.55|27.47|0
1643273240000|2022-01-27 08:47:20|27.53|27.45|27.5|27.42|27.53|27.45|27.47|27.39|28
1643273250000|2022-01-27 08:47:30|27.51|27.43|27.52|27.44|27.52|27.44|27.48|27.4|12
1643273260000|2022-01-27 08:47:40|27.5|27.42|27.52|27.44|27.52|27.44|27.48|27.4|39
1643273270000|2022-01-27 08:47:50|27.5|27.42|27.52|27.44|27.52|27.44|27.48|27.4|7
1643273280000|2022-01-27 08:48:00|27.48|27.4|27.52|27.44|27.52|27.44|27.48|27.4|66
1643273290000|2022-01-27 08:48:10|27.5|27.42|27.52|27.44|27.52|27.44|27.48|27.4|62
1643273300000|2022-01-27 08:48:20|27.5|27.42|27.47|27.39|27.5|27.42|27.47|27.39|4
1643273310000|2022-01-27 08:48:30|27.49|27.41|27.52|27.44|27.52|27.44|27.47|27.39|1
1643273320000|2022-01-27 08:48:40|27.5|27.42|27.52|27.44|27.52|27.44|27.5|27.42|0
1643273330000|2022-01-27 08:48:50|27.53|27.45|27.52|27.44|27.55|27.47|27.52|27.44|8
1643273340000|2022-01-27 08:49:00|27.53|27.45|27.55|27.47|27.55|27.47|27.52|27.44|0
1643273350000|2022-01-27 08:49:10|27.57|27.49|27.57|27.49|27.57|27.49|27.56|27.48|0
1643273360000|2022-01-27 08:49:20|27.6|27.52|27.57|27.49|27.6|27.52|27.57|27.49|15
1643273370000|2022-01-27 08:49:30|27.58|27.5|27.58|27.5|27.6|27.52|27.57|27.49|25
1643273380000|2022-01-27 08:49:40|27.57|27.49|27.55|27.47|27.58|27.5|27.55|27.47|0
1643273390000|2022-01-27 08:49:50|27.56|27.48|27.6|27.52|27.6|27.52|27.56|27.48|3
1643273400000|2022-01-27 08:50:00|27.58|27.5|27.57|27.49|27.58|27.5|27.56|27.48|15
1643273410000|2022-01-27 08:50:10|27.6|27.52|27.57|27.49|27.62|27.54|27.57|27.49|28
1643273420000|2022-01-27 08:50:20|27.55|27.47|27.55|27.47|27.55|27.47|27.53|27.45|25
1643273430000|2022-01-27 08:50:30|27.53|27.45|27.57|27.49|27.57|27.49|27.53|27.45|0
1643273440000|2022-01-27 08:50:40|27.55|27.47|27.53|27.45|27.55|27.47|27.53|27.45|1
1643273470000|2022-01-27 08:51:10|||||||||25
1643273480000|2022-01-27 08:51:20|27.52|27.44|27.53|27.45|27.53|27.45|27.5|27.42|23
1643273490000|2022-01-27 08:51:30|27.52|27.44|27.53|27.45|27.53|27.45|27.5|27.42|1
1643273500000|2022-01-27 08:51:40|||||||||48
1643273520000|2022-01-27 08:52:00|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|50
1643273530000|2022-01-27 08:52:10|27.53|27.45|27.53|27.45|27.57|27.49|27.53|27.45|5
1643273540000|2022-01-27 08:52:20|27.54|27.46|27.57|27.49|27.58|27.5|27.53|27.45|1
1643273550000|2022-01-27 08:52:30|27.58|27.5|27.55|27.47|27.58|27.5|27.55|27.47|1
1643273580000|2022-01-27 08:53:00|27.53|27.45|27.5|27.42|27.53|27.45|27.5|27.42|26
1643273590000|2022-01-27 08:53:10|27.52|27.44|27.53|27.45|27.54|27.46|27.5|27.42|13
1643273600000|2022-01-27 08:53:20|27.5|27.42|27.53|27.45|27.53|27.45|27.5|27.42|48
1643273610000|2022-01-27 08:53:30|27.5|27.42|27.5|27.42|27.53|27.45|27.5|27.42|1
1643273620000|2022-01-27 08:53:40|27.49|27.41|27.5|27.42|27.5|27.42|27.49|27.41|0
1643273640000|2022-01-27 08:54:00|27.47|27.39|27.46|27.38|27.5|27.42|27.46|27.38|47
1643273650000|2022-01-27 08:54:10|27.48|27.4|27.45|27.37|27.48|27.4|27.45|27.37|1
1643273660000|2022-01-27 08:54:20|27.46|27.38|27.47|27.39|27.48|27.4|27.45|27.37|2
1643273670000|2022-01-27 08:54:30|27.48|27.4|27.5|27.42|27.5|27.42|27.47|27.39|2
1643273680000|2022-01-27 08:54:40|27.47|27.39|27.5|27.42|27.5|27.42|27.47|27.39|11
1643273690000|2022-01-27 08:54:50|27.48|27.4|27.47|27.39|27.5|27.42|27.47|27.39|1
1643273700000|2022-01-27 08:55:00|27.46|27.38|27.46|27.38|27.47|27.39|27.46|27.38|0
1643273710000|2022-01-27 08:55:10|27.44|27.36|27.47|27.39|27.47|27.39|27.42|27.34|2
1643273750000|2022-01-27 08:55:50|27.48|27.4|27.47|27.39|27.5|27.42|27.47|27.39|23
1643273770000|2022-01-27 08:56:10|27.44|27.36|27.46|27.38|27.46|27.38|27.42|27.34|17
1643273780000|2022-01-27 08:56:20|27.47|27.39|27.42|27.34|27.47|27.39|27.42|27.34|4
1643273790000|2022-01-27 08:56:30|||||||||10
1643273800000|2022-01-27 08:56:40|||||||||14
1643273810000|2022-01-27 08:56:50|27.4|27.32|27.42|27.34|27.42|27.34|27.38|27.3|11
1643273820000|2022-01-27 08:57:00|27.4|27.32|27.38|27.3|27.42|27.34|27.38|27.3|0
1643273830000|2022-01-27 08:57:10|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|98
1643273840000|2022-01-27 08:57:20|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1643273850000|2022-01-27 08:57:30|27.35|27.27|27.33|27.25|27.35|27.27|27.33|27.25|23
1643273880000|2022-01-27 08:58:00|||||||||60
1643273890000|2022-01-27 08:58:10|27.35|27.27|27.33|27.25|27.35|27.27|27.33|27.25|7
1643273900000|2022-01-27 08:58:20|27.3|27.22|27.3|27.22|27.3|27.22|27.3|27.22|10
1643273910000|2022-01-27 08:58:30|27.32|27.24|27.33|27.25|27.33|27.25|27.32|27.24|1
1643273920000|2022-01-27 08:58:40|27.3|27.22|27.33|27.25|27.33|27.25|27.3|27.22|7
1643273930000|2022-01-27 08:58:50|27.32|27.24|27.33|27.25|27.33|27.25|27.32|27.24|10
1643273940000|2022-01-27 08:59:00|27.3|27.22|27.32|27.24|27.32|27.24|27.3|27.22|5
1643273950000|2022-01-27 08:59:10|27.33|27.25|27.33|27.25|27.33|27.25|27.32|27.24|9
1643273960000|2022-01-27 08:59:20|27.32|27.24|27.3|27.22|27.32|27.24|27.28|27.2|1
1643273970000|2022-01-27 08:59:30|27.29|27.21|27.29|27.21|27.32|27.24|27.29|27.21|1
1643273980000|2022-01-27 08:59:40|27.28|27.2|27.29|27.21|27.29|27.21|27.28|27.2|0
1643273990000|2022-01-27 08:59:50|27.28|27.2|27.28|27.2|27.29|27.21|27.28|27.2|0
1643274000000|2022-01-27 09:00:00|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|0
1643274010000|2022-01-27 09:00:10|27.3|27.22|27.3|27.22|27.32|27.24|27.3|27.22|0
1643274020000|2022-01-27 09:00:20|27.29|27.21|27.3|27.22|27.3|27.22|27.29|27.21|0
1643274030000|2022-01-27 09:00:30|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|3
1643274040000|2022-01-27 09:00:40|27.35|27.27|27.38|27.3|27.4|27.32|27.35|27.27|8
1643274050000|2022-01-27 09:00:50|27.37|27.29|27.33|27.25|27.38|27.3|27.33|27.25|1
1643274060000|2022-01-27 09:01:00|27.32|27.24|27.3|27.22|27.32|27.24|27.29|27.21|34
1643274070000|2022-01-27 09:01:10|||||||||1
1643274080000|2022-01-27 09:01:20|27.27|27.19|27.25|27.17|27.27|27.19|27.25|27.17|8
1643274090000|2022-01-27 09:01:30|||||||||5
1643274100000|2022-01-27 09:01:40|27.23|27.15|27.21|27.13|27.25|27.17|27.2|27.12|32
1643274110000|2022-01-27 09:01:50|27.2|27.12|27.2|27.12|27.21|27.13|27.2|27.12|0
1643274120000|2022-01-27 09:02:00|27.21|27.13|27.25|27.17|27.25|27.17|27.21|27.13|11
1643274130000|2022-01-27 09:02:10|27.23|27.15|27.2|27.12|27.25|27.17|27.2|27.12|2
1643274140000|2022-01-27 09:02:20|27.17|27.09|27.17|27.09|27.17|27.09|27.17|27.09|11
1643274150000|2022-01-27 09:02:30|27.16|27.08|27.17|27.09|27.17|27.09|27.16|27.08|10
1643274160000|2022-01-27 09:02:40|27.16|27.08|27.16|27.08|27.16|27.08|27.16|27.08|16
1643274170000|2022-01-27 09:02:50|27.13|27.05|27.16|27.08|27.16|27.08|27.13|27.05|53
1643274180000|2022-01-27 09:03:00|27.17|27.09|27.16|27.08|27.17|27.09|27.16|27.08|0
1643274190000|2022-01-27 09:03:10|27.14|27.06|27.16|27.08|27.16|27.08|27.12|27.04|2
1643274200000|2022-01-27 09:03:20|27.12|27.04|27.16|27.08|27.17|27.09|27.12|27.04|2
1643274210000|2022-01-27 09:03:30|27.17|27.09|27.12|27.04|27.17|27.09|27.12|27.04|0
1643274230000|2022-01-27 09:03:50|27.14|27.06|27.12|27.04|27.17|27.09|27.12|27.04|10
1643274240000|2022-01-27 09:04:00|||||||||11
1643274250000|2022-01-27 09:04:10|27.13|27.05|27.17|27.09|27.17|27.09|27.13|27.05|28
1643274260000|2022-01-27 09:04:20|||||||||12
1643274270000|2022-01-27 09:04:30|||||||||63
1643274280000|2022-01-27 09:04:40|27.18|27.1|27.2|27.12|27.22|27.14|27.17|27.09|33
1643274290000|2022-01-27 09:04:50|27.22|27.14|27.18|27.1|27.22|27.14|27.18|27.1|5
1643274310000|2022-01-27 09:05:10|||||||||5
1643274320000|2022-01-27 09:05:20|27.2|27.12|27.21|27.13|27.23|27.15|27.18|27.1|15
1643274330000|2022-01-27 09:05:30|27.19|27.11|27.18|27.1|27.23|27.15|27.18|27.1|3
1643274340000|2022-01-27 09:05:40|27.2|27.12|27.18|27.1|27.23|27.15|27.18|27.1|3
1643274360000|2022-01-27 09:06:00|27.17|27.09|27.19|27.11|27.23|27.15|27.17|27.09|2
1643274370000|2022-01-27 09:06:10|27.21|27.13|27.23|27.15|27.23|27.15|27.21|27.13|2
1643274380000|2022-01-27 09:06:20|27.25|27.17|27.23|27.15|27.25|27.17|27.23|27.15|1
1643274390000|2022-01-27 09:06:30|27.22|27.14|27.22|27.14|27.23|27.15|27.22|27.14|0
1643274400000|2022-01-27 09:06:40|27.21|27.13|27.18|27.1|27.22|27.14|27.18|27.1|4
1643274410000|2022-01-27 09:06:50|27.17|27.09|27.18|27.1|27.18|27.1|27.17|27.09|0
1643274440000|2022-01-27 09:07:20|27.23|27.15|27.18|27.1|27.23|27.15|27.18|27.1|5
1643274450000|2022-01-27 09:07:30|27.2|27.12|27.2|27.12|27.22|27.14|27.18|27.1|1
1643274460000|2022-01-27 09:07:40|27.22|27.14|27.2|27.12|27.22|27.14|27.18|27.1|3
1643274470000|2022-01-27 09:07:50|27.18|27.1|27.21|27.13|27.22|27.14|27.18|27.1|1
1643274480000|2022-01-27 09:08:00|27.22|27.14|27.23|27.15|27.23|27.15|27.19|27.11|0
1643274490000|2022-01-27 09:08:10|27.22|27.14|27.23|27.15|27.23|27.15|27.19|27.11|0
1643274500000|2022-01-27 09:08:20|27.21|27.13|27.23|27.15|27.23|27.15|27.19|27.11|1
1643274510000|2022-01-27 09:08:30|27.25|27.17|27.32|27.24|27.32|27.24|27.25|27.17|11
1643274520000|2022-01-27 09:08:40|27.28|27.2|27.32|27.24|27.32|27.24|27.27|27.19|36
1643274530000|2022-01-27 09:08:50|27.3|27.22|27.28|27.2|27.32|27.24|27.28|27.2|9
1643274540000|2022-01-27 09:09:00|27.27|27.19|27.23|27.15|27.3|27.22|27.23|27.15|132
1643274550000|2022-01-27 09:09:10|27.24|27.16|27.23|27.15|27.24|27.16|27.23|27.15|22
1643274560000|2022-01-27 09:09:20|||||||||2
1643274590000|2022-01-27 09:09:50|27.24|27.16|27.27|27.19|27.28|27.2|27.24|27.16|18
1643274600000|2022-01-27 09:10:00|27.28|27.2|27.23|27.15|27.28|27.2|27.23|27.15|1
1643274610000|2022-01-27 09:10:10|27.22|27.14|27.2|27.12|27.22|27.14|27.2|27.12|13
1643274620000|2022-01-27 09:10:20|27.23|27.15|27.23|27.15|27.23|27.15|27.22|27.14|27
1643274630000|2022-01-27 09:10:30|27.24|27.16|27.28|27.2|27.28|27.2|27.24|27.16|0
1643274660000|2022-01-27 09:11:00|||||||||37
1643274670000|2022-01-27 09:11:10|27.25|27.17|27.24|27.16|27.28|27.2|27.23|27.15|28
1643274680000|2022-01-27 09:11:20|27.23|27.15|27.24|27.16|27.24|27.16|27.23|27.15|20
1643274690000|2022-01-27 09:11:30|27.23|27.15|27.24|27.16|27.24|27.16|27.23|27.15|0
1643274700000|2022-01-27 09:11:40|27.23|27.15|27.24|27.16|27.24|27.16|27.23|27.15|26
1643274710000|2022-01-27 09:11:50|27.23|27.15|27.24|27.16|27.24|27.16|27.22|27.14|0
1643274720000|2022-01-27 09:12:00|27.23|27.15|27.23|27.15|27.24|27.16|27.23|27.15|1
1643274730000|2022-01-27 09:12:10|27.22|27.14|27.2|27.12|27.23|27.15|27.19|27.11|7
1643274740000|2022-01-27 09:12:20|27.19|27.11|27.18|27.1|27.19|27.11|27.15|27.07|75
1643274750000|2022-01-27 09:12:30|27.19|27.11|27.19|27.11|27.19|27.11|27.18|27.1|0
1643274760000|2022-01-27 09:12:40|27.18|27.1|27.18|27.1|27.19|27.11|27.18|27.1|0
1643274770000|2022-01-27 09:12:50|27.19|27.11|27.18|27.1|27.19|27.11|27.18|27.1|0
1643274780000|2022-01-27 09:13:00|27.17|27.09|27.15|27.07|27.17|27.09|27.15|27.07|32
1643274790000|2022-01-27 09:13:10|27.12|27.04|27.13|27.05|27.14|27.06|27.1|27.02|0
1643274800000|2022-01-27 09:13:20|27.14|27.06|27.1|27.02|27.14|27.06|27.1|27.02|0
1643274810000|2022-01-27 09:13:30|27.12|27.04|27.12|27.04|27.15|27.07|27.12|27.04|59
1643274820000|2022-01-27 09:13:40|27.14|27.06|27.11|27.03|27.15|27.07|27.1|27.02|0
1643274830000|2022-01-27 09:13:50|27.1|27.02|27.1|27.02|27.1|27.02|27.1|27.02|1
1643274840000|2022-01-27 09:14:00|27.11|27.03|27.15|27.07|27.15|27.07|27.11|27.03|0
1643274860000|2022-01-27 09:14:20|27.18|27.1|27.18|27.1|27.19|27.11|27.17|27.09|18
1643274870000|2022-01-27 09:14:30|27.17|27.09|27.18|27.1|27.18|27.1|27.15|27.07|1
1643274880000|2022-01-27 09:14:40|27.19|27.11|27.15|27.07|27.19|27.11|27.15|27.07|52
1643274890000|2022-01-27 09:14:50|27.17|27.09|27.15|27.07|27.19|27.11|27.15|27.07|6
1643274900000|2022-01-27 09:15:00|27.14|27.06|27.1|27.02|27.14|27.06|27.1|27.02|54
1643274910000|2022-01-27 09:15:10|27.11|27.03|27.15|27.07|27.15|27.07|27.11|27.03|0
1643274920000|2022-01-27 09:15:20|27.13|27.05|27.15|27.07|27.15|27.07|27.12|27.04|2
1643274930000|2022-01-27 09:15:30|27.12|27.04|27.11|27.03|27.13|27.05|27.11|27.03|1
1643274940000|2022-01-27 09:15:40|27.12|27.04|27.15|27.07|27.15|27.07|27.11|27.03|0
1643274950000|2022-01-27 09:15:50|27.13|27.05|27.15|27.07|27.15|27.07|27.12|27.04|2
1643274970000|2022-01-27 09:16:10|27.13|27.05|27.13|27.05|27.15|27.07|27.11|27.03|0
1643274980000|2022-01-27 09:16:20|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|0
1643275000000|2022-01-27 09:16:40|27.17|27.09|27.15|27.07|27.19|27.11|27.15|27.07|8
1643275010000|2022-01-27 09:16:50|27.17|27.09|27.15|27.07|27.19|27.11|27.15|27.07|3
1643275020000|2022-01-27 09:17:00|27.17|27.09|27.15|27.07|27.17|27.09|27.15|27.07|0
1643275030000|2022-01-27 09:17:10|27.18|27.1|27.15|27.07|27.18|27.1|27.15|27.07|74
1643275040000|2022-01-27 09:17:20|27.18|27.1|27.19|27.11|27.19|27.11|27.17|27.09|46
1643275050000|2022-01-27 09:17:30|27.2|27.12|27.2|27.12|27.23|27.15|27.2|27.12|35
1643275060000|2022-01-27 09:17:40|27.22|27.14|27.22|27.14|27.23|27.15|27.2|27.12|4
1643275070000|2022-01-27 09:17:50|27.2|27.12|27.22|27.14|27.23|27.15|27.2|27.12|3
1643275080000|2022-01-27 09:18:00|27.2|27.12|27.23|27.15|27.23|27.15|27.2|27.12|5
1643275090000|2022-01-27 09:18:10|27.22|27.14|27.23|27.15|27.23|27.15|27.22|27.14|1
1643275100000|2022-01-27 09:18:20|27.22|27.14|27.23|27.15|27.23|27.15|27.2|27.12|13
1643275110000|2022-01-27 09:18:30|27.22|27.14|27.15|27.07|27.22|27.14|27.15|27.07|42
1643275120000|2022-01-27 09:18:40|27.17|27.09|27.18|27.1|27.18|27.1|27.15|27.07|0
1643275140000|2022-01-27 09:19:00|27.19|27.11|27.18|27.1|27.19|27.11|27.18|27.1|0
1643275150000|2022-01-27 09:19:10|27.19|27.11|27.18|27.1|27.19|27.11|27.18|27.1|0
1643275160000|2022-01-27 09:19:20|27.17|27.09|27.14|27.06|27.18|27.1|27.13|27.05|4
1643275170000|2022-01-27 09:19:30|27.13|27.05|27.14|27.06|27.14|27.06|27.13|27.05|2
1643275180000|2022-01-27 09:19:40|27.15|27.07|27.14|27.06|27.15|27.07|27.14|27.06|0
1643275190000|2022-01-27 09:19:50|27.13|27.05|27.13|27.05|27.14|27.06|27.12|27.04|0
1643275200000|2022-01-27 09:20:00|27.14|27.06|27.14|27.06|27.14|27.06|27.13|27.05|25
1643275210000|2022-01-27 09:20:10|27.12|27.04|27.1|27.02|27.13|27.05|27.1|27.02|21
1643275220000|2022-01-27 09:20:20|||||||||25
1643275230000|2022-01-27 09:20:30|27.13|27.05|27.15|27.07|27.15|27.07|27.13|27.05|88
1643275250000|2022-01-27 09:20:50|27.17|27.09|27.15|27.07|27.17|27.09|27.15|27.07|2
1643275260000|2022-01-27 09:21:00|27.17|27.09|27.15|27.07|27.17|27.09|27.15|27.07|8
1643275270000|2022-01-27 09:21:10|27.17|27.09|27.15|27.07|27.17|27.09|27.15|27.07|0
1643275290000|2022-01-27 09:21:30|27.17|27.09|27.18|27.1|27.19|27.11|27.17|27.09|27
1643275300000|2022-01-27 09:21:40|27.19|27.11|27.17|27.09|27.19|27.11|27.15|27.07|6
1643275310000|2022-01-27 09:21:50|27.15|27.07|27.14|27.06|27.17|27.09|27.14|27.06|0
1643275320000|2022-01-27 09:22:00|27.12|27.04|27.1|27.02|27.13|27.05|27.1|27.02|2
1643275330000|2022-01-27 09:22:10|27.12|27.04|27.1|27.02|27.14|27.06|27.1|27.02|2
1643275340000|2022-01-27 09:22:20|27.06|26.98|27.07|26.99|27.1|27.02|27.06|26.98|86
1643275350000|2022-01-27 09:22:30|27.08|27|27.07|26.99|27.08|27|27.07|26.99|50
1643275360000|2022-01-27 09:22:40|27.08|27|27.07|26.99|27.1|27.02|27.07|26.99|2
1643275370000|2022-01-27 09:22:50|27.06|26.98|27.07|26.99|27.07|26.99|27.03|26.95|11
1643275390000|2022-01-27 09:23:10|27.06|26.98|27.05|26.97|27.06|26.98|27.03|26.95|8
1643275400000|2022-01-27 09:23:20|27.06|26.98|27.06|26.98|27.06|26.98|27.05|26.97|0
1643275410000|2022-01-27 09:23:30|27.05|26.97|27.02|26.94|27.06|26.98|27.02|26.94|1
1643275420000|2022-01-27 09:23:40|27.05|26.97|27.02|26.94|27.05|26.97|26.98|26.9|43
1643275430000|2022-01-27 09:23:50|27|26.92|27.02|26.94|27.02|26.94|27|26.92|14
1643275440000|2022-01-27 09:24:00|27|26.92|26.98|26.9|27|26.92|26.98|26.9|2
1643275450000|2022-01-27 09:24:10|||||||||23
1643275460000|2022-01-27 09:24:20|26.97|26.89|26.93|26.85|26.98|26.9|26.93|26.85|7
1643275470000|2022-01-27 09:24:30|26.94|26.86|26.95|26.87|26.95|26.87|26.94|26.86|51
1643275490000|2022-01-27 09:24:50|26.9|26.82|26.95|26.87|26.95|26.87|26.9|26.82|136
1643275500000|2022-01-27 09:25:00|26.98|26.9|26.95|26.87|26.98|26.9|26.95|26.87|8
1643275510000|2022-01-27 09:25:10|26.96|26.88|26.95|26.87|27|26.92|26.95|26.87|17
1643275520000|2022-01-27 09:25:20|26.93|26.85|26.95|26.87|26.95|26.87|26.92|26.84|2
1643275530000|2022-01-27 09:25:30|26.93|26.85|26.95|26.87|26.95|26.87|26.92|26.84|2
1643275550000|2022-01-27 09:25:50|26.93|26.85|26.95|26.87|26.95|26.87|26.93|26.85|1
1643275570000|2022-01-27 09:26:10|26.93|26.85|26.91|26.83|26.93|26.85|26.91|26.83|0
1643275580000|2022-01-27 09:26:20|26.9|26.82|26.91|26.83|26.91|26.83|26.9|26.82|0
1643275590000|2022-01-27 09:26:30|26.9|26.82|26.91|26.83|26.91|26.83|26.9|26.82|0
1643275600000|2022-01-27 09:26:40|26.92|26.84|26.88|26.8|26.92|26.84|26.88|26.8|64
1643275610000|2022-01-27 09:26:50|26.92|26.84|26.88|26.8|26.92|26.84|26.88|26.8|13
1643275620000|2022-01-27 09:27:00|26.92|26.84|26.9|26.82|26.93|26.85|26.88|26.8|93
1643275630000|2022-01-27 09:27:10|26.88|26.8|26.88|26.8|26.93|26.85|26.88|26.8|25
1643275660000|2022-01-27 09:27:40|26.87|26.79|26.87|26.79|26.88|26.8|26.85|26.77|36
1643275670000|2022-01-27 09:27:50|26.85|26.77|26.85|26.77|26.87|26.79|26.84|26.76|9
1643275680000|2022-01-27 09:28:00|26.87|26.79|26.85|26.77|26.88|26.8|26.85|26.77|0
1643275690000|2022-01-27 09:28:10|26.87|26.79|26.87|26.79|26.88|26.8|26.85|26.77|63
1643275710000|2022-01-27 09:28:30|26.82|26.74|26.82|26.74|26.83|26.75|26.82|26.74|63
1643275720000|2022-01-27 09:28:40|26.79|26.71|26.78|26.7|26.8|26.72|26.78|26.7|101
1643275730000|2022-01-27 09:28:50|26.82|26.74|26.82|26.74|26.82|26.74|26.8|26.72|12
1643275740000|2022-01-27 09:29:00|26.78|26.7|26.82|26.74|26.82|26.74|26.77|26.69|17
1643275750000|2022-01-27 09:29:10|26.81|26.73|26.82|26.74|26.82|26.74|26.79|26.71|0
1643275760000|2022-01-27 09:29:20|26.8|26.72|26.82|26.74|26.82|26.74|26.79|26.71|24
1643275770000|2022-01-27 09:29:30|26.8|26.72|26.82|26.74|26.82|26.74|26.8|26.72|0
1643275780000|2022-01-27 09:29:40|26.81|26.73|26.78|26.7|26.83|26.75|26.78|26.7|49
1643275790000|2022-01-27 09:29:50|26.79|26.71|26.8|26.72|26.82|26.74|26.79|26.71|129
1643275800000|2022-01-27 09:30:00|||||||||4
1643275820000|2022-01-27 09:30:20|26.78|26.7|26.8|26.72|26.8|26.72|26.75|26.67|124
1643275830000|2022-01-27 09:30:30|26.79|26.71|26.79|26.71|26.79|26.71|26.78|26.7|0
1643275840000|2022-01-27 09:30:40|26.8|26.72|26.83|26.75|26.83|26.75|26.79|26.71|25
1643275860000|2022-01-27 09:31:00|26.85|26.77|26.85|26.77|26.87|26.79|26.83|26.75|25
1643275870000|2022-01-27 09:31:10|26.83|26.75|26.87|26.79|26.87|26.79|26.83|26.75|2
1643275890000|2022-01-27 09:31:30|26.85|26.77|26.87|26.79|26.87|26.79|26.83|26.75|4
1643275900000|2022-01-27 09:31:40|26.89|26.81|26.88|26.8|26.92|26.84|26.87|26.79|18
1643275910000|2022-01-27 09:31:50|26.9|26.82|26.92|26.84|26.92|26.84|26.9|26.82|10
1643275920000|2022-01-27 09:32:00|26.9|26.82|26.88|26.8|26.92|26.84|26.88|26.8|0
1643275930000|2022-01-27 09:32:10|26.9|26.82|26.9|26.82|26.9|26.82|26.88|26.8|0
1643275940000|2022-01-27 09:32:20|26.88|26.8|26.9|26.82|26.9|26.82|26.88|26.8|0
1643275950000|2022-01-27 09:32:30|26.92|26.84|26.92|26.84|26.92|26.84|26.9|26.82|0
1643275960000|2022-01-27 09:32:40|26.9|26.82|26.88|26.8|26.9|26.82|26.88|26.8|0
1643275980000|2022-01-27 09:33:00|26.85|26.77|26.87|26.79|26.87|26.79|26.85|26.77|0
1643275990000|2022-01-27 09:33:10|||||||||4
1643276000000|2022-01-27 09:33:20|||||||||24
1643276010000|2022-01-27 09:33:30|||||||||14
1643276020000|2022-01-27 09:33:40|||||||||15
1643276030000|2022-01-27 09:33:50|||||||||1
1643276040000|2022-01-27 09:34:00|26.9|26.82|26.88|26.8|26.9|26.82|26.88|26.8|0
1643276050000|2022-01-27 09:34:10|26.9|26.82|26.92|26.84|26.92|26.84|26.9|26.82|2
1643276070000|2022-01-27 09:34:30|26.91|26.83|26.92|26.84|26.92|26.84|26.89|26.81|1
1643276080000|2022-01-27 09:34:40|26.93|26.85|26.97|26.89|26.97|26.89|26.92|26.84|27
1643276090000|2022-01-27 09:34:50|||||||||5
1643276100000|2022-01-27 09:35:00|26.98|26.9|26.95|26.87|27|26.92|26.93|26.85|0
1643276110000|2022-01-27 09:35:10|26.93|26.85|26.92|26.84|26.96|26.88|26.92|26.84|32
1643276140000|2022-01-27 09:35:40|26.93|26.85|26.92|26.84|26.96|26.88|26.92|26.84|6
1643276150000|2022-01-27 09:35:50|26.93|26.85|26.9|26.82|26.93|26.85|26.9|26.82|1
1643276160000|2022-01-27 09:36:00|26.87|26.79|26.87|26.79|26.9|26.82|26.87|26.79|1
1643276170000|2022-01-27 09:36:10|26.86|26.78|26.87|26.79|26.87|26.79|26.86|26.78|7
1643276180000|2022-01-27 09:36:20|26.86|26.78|26.9|26.82|26.91|26.83|26.86|26.78|1
1643276190000|2022-01-27 09:36:30|26.88|26.8|26.87|26.79|26.9|26.82|26.87|26.79|50
1643276200000|2022-01-27 09:36:40|26.88|26.8|26.9|26.82|26.91|26.83|26.87|26.79|40
1643276210000|2022-01-27 09:36:50|26.91|26.83|26.95|26.87|26.95|26.87|26.91|26.83|5
1643276220000|2022-01-27 09:37:00|26.93|26.85|26.9|26.82|26.95|26.87|26.88|26.8|0
1643276230000|2022-01-27 09:37:10|26.91|26.83|26.92|26.84|26.95|26.87|26.91|26.83|42
1643276240000|2022-01-27 09:37:20|26.91|26.83|26.91|26.83|26.92|26.84|26.91|26.83|0
1643276250000|2022-01-27 09:37:30|26.92|26.84|26.9|26.82|26.92|26.84|26.9|26.82|18
1643276270000|2022-01-27 09:37:50|26.93|26.85|26.9|26.82|26.94|26.86|26.9|26.82|50
1643276280000|2022-01-27 09:38:00|26.93|26.85|26.9|26.82|26.95|26.87|26.9|26.82|2
1643276290000|2022-01-27 09:38:10|26.92|26.84|26.9|26.82|26.93|26.85|26.9|26.82|0
1643276300000|2022-01-27 09:38:20|26.92|26.84|26.9|26.82|26.92|26.84|26.85|26.77|13
1643276310000|2022-01-27 09:38:30|26.89|26.81|26.86|26.78|26.9|26.82|26.86|26.78|1
1643276320000|2022-01-27 09:38:40|26.88|26.8|26.9|26.82|26.9|26.82|26.86|26.78|1
1643276330000|2022-01-27 09:38:50|26.89|26.81|26.9|26.82|26.9|26.82|26.89|26.81|0
1643276340000|2022-01-27 09:39:00|26.89|26.81|26.89|26.81|26.89|26.81|26.85|26.77|0
1643276350000|2022-01-27 09:39:10|26.9|26.82|26.89|26.81|26.9|26.82|26.88|26.8|1
1643276360000|2022-01-27 09:39:20|26.9|26.82|26.9|26.82|26.9|26.82|26.9|26.82|0
1643276370000|2022-01-27 09:39:30|26.92|26.84|26.92|26.84|26.93|26.85|26.9|26.82|3
1643276380000|2022-01-27 09:39:40|26.93|26.85|26.94|26.86|26.95|26.87|26.93|26.85|0
1643276390000|2022-01-27 09:39:50|26.95|26.87|26.93|26.85|26.97|26.89|26.92|26.84|0
1643276400000|2022-01-27 09:40:00|26.94|26.86|26.9|26.82|26.94|26.86|26.9|26.82|1
1643276410000|2022-01-27 09:40:10|26.92|26.84|26.93|26.85|26.93|26.85|26.9|26.82|18
1643276420000|2022-01-27 09:40:20|26.92|26.84|26.93|26.85|26.93|26.85|26.92|26.84|37
1643276430000|2022-01-27 09:40:30|26.94|26.86|26.94|26.86|26.97|26.89|26.94|26.86|0
1643276440000|2022-01-27 09:40:40|26.93|26.85|26.94|26.86|26.96|26.88|26.93|26.85|1
1643276450000|2022-01-27 09:40:50|26.96|26.88|26.93|26.85|26.98|26.9|26.93|26.85|1
1643276460000|2022-01-27 09:41:00|26.92|26.84|26.93|26.85|26.93|26.85|26.9|26.82|34
1643276470000|2022-01-27 09:41:10|26.92|26.84|26.93|26.85|26.93|26.85|26.9|26.82|2
1643276490000|2022-01-27 09:41:30|26.94|26.86|26.93|26.85|26.94|26.86|26.93|26.85|0
1643276500000|2022-01-27 09:41:40|26.94|26.86|26.93|26.85|26.94|26.86|26.93|26.85|0
1643276510000|2022-01-27 09:41:50|26.9|26.82|26.93|26.85|26.93|26.85|26.9|26.82|21
1643276530000|2022-01-27 09:42:10|26.92|26.84|26.91|26.83|26.92|26.84|26.89|26.81|3
1643276540000|2022-01-27 09:42:20|26.89|26.81|26.9|26.82|26.93|26.85|26.89|26.81|3
1643276550000|2022-01-27 09:42:30|26.92|26.84|26.88|26.8|26.92|26.84|26.88|26.8|3
1643276560000|2022-01-27 09:42:40|26.85|26.77|26.85|26.77|26.87|26.79|26.85|26.77|29
1643276570000|2022-01-27 09:42:50|26.84|26.76|26.84|26.76|26.84|26.76|26.84|26.76|6
1643276580000|2022-01-27 09:43:00|26.85|26.77|26.87|26.79|26.87|26.79|26.84|26.76|74
1643276590000|2022-01-27 09:43:10|26.85|26.77|26.85|26.77|26.87|26.79|26.84|26.76|6
1643276600000|2022-01-27 09:43:20|26.83|26.75|26.8|26.72|26.83|26.75|26.8|26.72|6
1643276640000|2022-01-27 09:44:00|26.76|26.68|26.76|26.68|26.79|26.71|26.76|26.68|100
1643276650000|2022-01-27 09:44:10|26.75|26.67|26.76|26.68|26.8|26.72|26.75|26.67|7
1643276660000|2022-01-27 09:44:20|26.77|26.69|26.75|26.67|26.77|26.69|26.72|26.64|39
1643276670000|2022-01-27 09:44:30|26.73|26.65|26.75|26.67|26.75|26.67|26.72|26.64|0
1643276680000|2022-01-27 09:44:40|26.77|26.69|26.77|26.69|26.78|26.7|26.77|26.69|0
1643276710000|2022-01-27 09:45:10|26.81|26.73|26.81|26.73|26.81|26.73|26.8|26.72|11
1643276720000|2022-01-27 09:45:20|26.8|26.72|26.77|26.69|26.8|26.72|26.77|26.69|52
1643276730000|2022-01-27 09:45:30|26.78|26.7|26.8|26.72|26.8|26.72|26.77|26.69|0
1643276740000|2022-01-27 09:45:40|26.78|26.7|26.77|26.69|26.78|26.7|26.77|26.69|0
1643276750000|2022-01-27 09:45:50|26.76|26.68|26.72|26.64|26.77|26.69|26.72|26.64|33
1643276760000|2022-01-27 09:46:00|26.7|26.62|26.72|26.64|26.72|26.64|26.7|26.62|7
1643276770000|2022-01-27 09:46:10|26.7|26.62|26.72|26.64|26.72|26.64|26.7|26.62|0
1643276780000|2022-01-27 09:46:20|26.73|26.65|26.72|26.64|26.73|26.65|26.72|26.64|7
1643276800000|2022-01-27 09:46:40|26.7|26.62|26.72|26.64|26.72|26.64|26.68|26.6|0
1643276810000|2022-01-27 09:46:50|26.7|26.62|26.7|26.62|26.72|26.64|26.68|26.6|0
1643276820000|2022-01-27 09:47:00|26.72|26.64|26.7|26.62|26.72|26.64|26.68|26.6|4
1643276830000|2022-01-27 09:47:10|26.72|26.64|26.7|26.62|26.72|26.64|26.68|26.6|1
1643276840000|2022-01-27 09:47:20|26.68|26.6|26.72|26.64|26.72|26.64|26.68|26.6|1
1643276860000|2022-01-27 09:47:40|26.7|26.62|26.7|26.62|26.72|26.64|26.68|26.6|2
1643276870000|2022-01-27 09:47:50|26.68|26.6|26.72|26.64|26.72|26.64|26.68|26.6|9
1643276880000|2022-01-27 09:48:00|26.7|26.62|26.72|26.64|26.72|26.64|26.7|26.62|0
1643276900000|2022-01-27 09:48:20|26.7|26.62|26.72|26.64|26.72|26.64|26.7|26.62|2
1643276930000|2022-01-27 09:48:50|26.77|26.69|26.72|26.64|26.77|26.69|26.72|26.64|29
1643276950000|2022-01-27 09:49:10|26.7|26.62|26.68|26.6|26.7|26.62|26.68|26.6|3
1643276980000|2022-01-27 09:49:40|26.7|26.62|26.68|26.6|26.72|26.64|26.68|26.6|52
1643276990000|2022-01-27 09:49:50|26.7|26.62|26.7|26.62|26.72|26.64|26.68|26.6|23
1643277000000|2022-01-27 09:50:00|26.72|26.64|26.72|26.64|26.73|26.65|26.72|26.64|0
1643277010000|2022-01-27 09:50:10|26.73|26.65|26.72|26.64|26.73|26.65|26.72|26.64|0
1643277030000|2022-01-27 09:50:30|26.7|26.62|26.66|26.58|26.7|26.62|26.65|26.57|5
1643277040000|2022-01-27 09:50:40|26.65|26.57|26.58|26.5|26.66|26.58|26.57|26.49|31
1643277050000|2022-01-27 09:50:50|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|0
1643277060000|2022-01-27 09:51:00|26.58|26.5|26.6|26.52|26.6|26.52|26.57|26.49|2
1643277070000|2022-01-27 09:51:10|26.57|26.49|26.57|26.49|26.58|26.5|26.57|26.49|12
1643277080000|2022-01-27 09:51:20|26.55|26.47|26.57|26.49|26.57|26.49|26.55|26.47|33
1643277090000|2022-01-27 09:51:30|26.52|26.44|26.53|26.45|26.53|26.45|26.52|26.44|41
1643277100000|2022-01-27 09:51:40|26.54|26.46|26.54|26.46|26.56|26.48|26.53|26.45|0
1643277110000|2022-01-27 09:51:50|26.56|26.48|26.54|26.46|26.56|26.48|26.53|26.45|0
1643277120000|2022-01-27 09:52:00|26.53|26.45|26.52|26.44|26.54|26.46|26.52|26.44|0
1643277140000|2022-01-27 09:52:20|26.48|26.4|26.52|26.44|26.52|26.44|26.48|26.4|20
1643277160000|2022-01-27 09:52:40|26.5|26.42|26.47|26.39|26.5|26.42|26.47|26.39|1
1643277170000|2022-01-27 09:52:50|26.48|26.4|26.51|26.43|26.51|26.43|26.48|26.4|6
1643277180000|2022-01-27 09:53:00|26.49|26.41|26.51|26.43|26.51|26.43|26.47|26.39|4
1643277190000|2022-01-27 09:53:10|26.49|26.41|26.49|26.41|26.51|26.43|26.47|26.39|0
1643277200000|2022-01-27 09:53:20|26.48|26.4|26.51|26.43|26.51|26.43|26.48|26.4|2
1643277210000|2022-01-27 09:53:30|26.49|26.41|26.48|26.4|26.51|26.43|26.47|26.39|32
1643277220000|2022-01-27 09:53:40|26.47|26.39|26.47|26.39|26.48|26.4|26.47|26.39|0
1643277230000|2022-01-27 09:53:50|26.44|26.36|26.47|26.39|26.47|26.39|26.44|26.36|3
1643277240000|2022-01-27 09:54:00|26.44|26.36|26.47|26.39|26.47|26.39|26.43|26.35|3
1643277250000|2022-01-27 09:54:10|26.44|26.36|26.46|26.38|26.47|26.39|26.44|26.36|5
1643277260000|2022-01-27 09:54:20|26.47|26.39|26.51|26.43|26.51|26.43|26.47|26.39|21
1643277270000|2022-01-27 09:54:30|26.52|26.44|26.53|26.45|26.55|26.47|26.52|26.44|82
1643277280000|2022-01-27 09:54:40|26.52|26.44|26.44|26.36|26.55|26.47|26.44|26.36|40
1643277290000|2022-01-27 09:54:50|26.43|26.35|26.47|26.39|26.48|26.4|26.43|26.35|32
1643277300000|2022-01-27 09:55:00|26.45|26.37|26.43|26.35|26.48|26.4|26.43|26.35|6
1643277310000|2022-01-27 09:55:10|26.4|26.32|26.43|26.35|26.43|26.35|26.4|26.32|20
1643277330000|2022-01-27 09:55:30|26.41|26.33|26.41|26.33|26.43|26.35|26.41|26.33|81
1643277340000|2022-01-27 09:55:40|26.43|26.35|26.43|26.35|26.43|26.35|26.41|26.33|0
1643277350000|2022-01-27 09:55:50|26.44|26.36|26.44|26.36|26.44|26.36|26.44|26.36|0
1643277360000|2022-01-27 09:56:00|26.46|26.38|26.43|26.35|26.46|26.38|26.4|26.32|13
1643277370000|2022-01-27 09:56:10|26.42|26.34|26.43|26.35|26.43|26.35|26.4|26.32|1
1643277380000|2022-01-27 09:56:20|26.42|26.34|26.38|26.3|26.43|26.35|26.38|26.3|1
1643277390000|2022-01-27 09:56:30|26.39|26.31|26.39|26.31|26.39|26.31|26.38|26.3|2
1643277410000|2022-01-27 09:56:50|26.38|26.3|26.39|26.31|26.41|26.33|26.38|26.3|0
1643277420000|2022-01-27 09:57:00|26.38|26.3|26.39|26.31|26.41|26.33|26.38|26.3|1
1643277430000|2022-01-27 09:57:10|26.38|26.3|26.39|26.31|26.39|26.31|26.38|26.3|0
1643277440000|2022-01-27 09:57:20|26.43|26.35|26.42|26.34|26.43|26.35|26.42|26.34|0
1643277450000|2022-01-27 09:57:30|26.4|26.32|26.42|26.34|26.43|26.35|26.39|26.31|6
1643277460000|2022-01-27 09:57:40|26.4|26.32|26.39|26.31|26.42|26.34|26.38|26.3|2
1643277470000|2022-01-27 09:57:50|26.38|26.3|26.39|26.31|26.41|26.33|26.38|26.3|0
1643277480000|2022-01-27 09:58:00|26.43|26.35|26.43|26.35|26.43|26.35|26.42|26.34|1
1643277490000|2022-01-27 09:58:10|26.44|26.36|26.44|26.36|26.44|26.36|26.44|26.36|0
1643277500000|2022-01-27 09:58:20|26.43|26.35|26.43|26.35|26.44|26.36|26.43|26.35|0
1643277510000|2022-01-27 09:58:30|26.44|26.36|26.43|26.35|26.44|26.36|26.42|26.34|4
1643277520000|2022-01-27 09:58:40|26.42|26.34|26.39|26.31|26.43|26.35|26.39|26.31|3
1643277530000|2022-01-27 09:58:50|26.38|26.3|26.39|26.31|26.39|26.31|26.38|26.3|4
1643277540000|2022-01-27 09:59:00|26.38|26.3|26.39|26.31|26.39|26.31|26.38|26.3|0
1643277550000|2022-01-27 09:59:10|26.38|26.3|26.38|26.3|26.38|26.3|26.38|26.3|0
1643277560000|2022-01-27 09:59:20|26.39|26.31|26.39|26.31|26.39|26.31|26.39|26.31|0
1643277570000|2022-01-27 09:59:30|26.38|26.3|26.39|26.31|26.39|26.31|26.38|26.3|0
1643277580000|2022-01-27 09:59:40|26.43|26.35|26.46|26.38|26.47|26.39|26.43|26.35|10
1643277590000|2022-01-27 09:59:50|26.48|26.4|26.43|26.35|26.48|26.4|26.43|26.35|0
1643277600000|2022-01-27 10:00:00|26.42|26.34|26.43|26.35|26.43|26.35|26.4|26.32|0
1643277610000|2022-01-27 10:00:10|26.42|26.34|26.42|26.34|26.43|26.35|26.4|26.32|1
1643277620000|2022-01-27 10:00:20|26.43|26.35|26.48|26.4|26.48|26.4|26.42|26.34|5
1643277630000|2022-01-27 10:00:30|26.47|26.39|26.44|26.36|26.48|26.4|26.44|26.36|1
1643277640000|2022-01-27 10:00:40|26.43|26.35|26.47|26.39|26.48|26.4|26.43|26.35|0
1643277650000|2022-01-27 10:00:50|26.48|26.4|26.48|26.4|26.48|26.4|26.47|26.39|10
1643277670000|2022-01-27 10:01:10|26.53|26.45|26.48|26.4|26.53|26.45|26.48|26.4|1
1643277690000|2022-01-27 10:01:30|26.46|26.38|26.46|26.38|26.48|26.4|26.46|26.38|8
1643277700000|2022-01-27 10:01:40|26.43|26.35|26.43|26.35|26.43|26.35|26.43|26.35|0
1643277720000|2022-01-27 10:02:00|26.44|26.36|26.46|26.38|26.48|26.4|26.43|26.35|1
1643277730000|2022-01-27 10:02:10|26.43|26.35|26.43|26.35|26.43|26.35|26.43|26.35|0
1643277740000|2022-01-27 10:02:20|26.44|26.36|26.44|26.36|26.48|26.4|26.43|26.35|1
1643277750000|2022-01-27 10:02:30|26.46|26.38|26.48|26.4|26.48|26.4|26.43|26.35|0
1643277760000|2022-01-27 10:02:40|26.46|26.38|26.44|26.36|26.48|26.4|26.43|26.35|0
1643277770000|2022-01-27 10:02:50|26.43|26.35|26.44|26.36|26.44|26.36|26.43|26.35|0
1643277780000|2022-01-27 10:03:00|26.43|26.35|26.43|26.35|26.44|26.36|26.43|26.35|0
1643277790000|2022-01-27 10:03:10|26.42|26.34|26.43|26.35|26.43|26.35|26.4|26.32|12
1643277800000|2022-01-27 10:03:20|26.42|26.34|26.4|26.32|26.42|26.34|26.4|26.32|0
1643277810000|2022-01-27 10:03:30|26.39|26.31|26.39|26.31|26.39|26.31|26.38|26.3|0
1643277840000|2022-01-27 10:04:00|26.35|26.27|26.35|26.27|26.37|26.29|26.35|26.27|1
1643277850000|2022-01-27 10:04:10|26.33|26.25|26.33|26.25|26.33|26.25|26.3|26.22|29
1643277860000|2022-01-27 10:04:20|26.31|26.23|26.3|26.22|26.31|26.23|26.3|26.22|0
1643277870000|2022-01-27 10:04:30|26.32|26.24|26.35|26.27|26.35|26.27|26.3|26.22|1
1643277880000|2022-01-27 10:04:40|26.34|26.26|26.34|26.26|26.34|26.26|26.32|26.24|0
1643277890000|2022-01-27 10:04:50|26.32|26.24|26.34|26.26|26.35|26.27|26.32|26.24|0
1643277900000|2022-01-27 10:05:00|26.35|26.27|26.35|26.27|26.38|26.3|26.35|26.27|4
1643277910000|2022-01-27 10:05:10|26.38|26.3|26.35|26.27|26.38|26.3|26.35|26.27|57
1643277920000|2022-01-27 10:05:20|26.38|26.3|26.39|26.31|26.39|26.31|26.38|26.3|2
1643277930000|2022-01-27 10:05:30|||||||||1
1643277940000|2022-01-27 10:05:40|26.38|26.3|26.39|26.31|26.39|26.31|26.38|26.3|0
1643277950000|2022-01-27 10:05:50|26.41|26.33|26.39|26.31|26.41|26.33|26.38|26.3|2
1643277960000|2022-01-27 10:06:00|26.38|26.3|26.39|26.31|26.39|26.31|26.38|26.3|1
1643277970000|2022-01-27 10:06:10|26.38|26.3|26.38|26.3|26.39|26.31|26.38|26.3|0
1643277980000|2022-01-27 10:06:20|26.39|26.31|26.39|26.31|26.39|26.31|26.38|26.3|0
1643277990000|2022-01-27 10:06:30|26.41|26.33|26.4|26.32|26.43|26.35|26.39|26.31|3
1643278000000|2022-01-27 10:06:40|26.43|26.35|26.38|26.3|26.43|26.35|26.38|26.3|3
1643278010000|2022-01-27 10:06:50|26.37|26.29|26.38|26.3|26.38|26.3|26.37|26.29|13
1643278020000|2022-01-27 10:07:00|26.39|26.31|26.38|26.3|26.39|26.31|26.37|26.29|0
1643278030000|2022-01-27 10:07:10|26.39|26.31|26.37|26.29|26.39|26.31|26.37|26.29|6
1643278040000|2022-01-27 10:07:20|26.38|26.3|26.38|26.3|26.38|26.3|26.37|26.29|1
1643278050000|2022-01-27 10:07:30|26.37|26.29|26.38|26.3|26.38|26.3|26.37|26.29|0
1643278060000|2022-01-27 10:07:40|26.37|26.29|26.38|26.3|26.38|26.3|26.37|26.29|0
1643278070000|2022-01-27 10:07:50|26.39|26.31|26.39|26.31|26.39|26.31|26.38|26.3|0
1643278080000|2022-01-27 10:08:00|26.38|26.3|26.41|26.33|26.41|26.33|26.38|26.3|1
1643278090000|2022-01-27 10:08:10|26.39|26.31|26.43|26.35|26.43|26.35|26.38|26.3|0
1643278100000|2022-01-27 10:08:20|26.41|26.33|26.38|26.3|26.41|26.33|26.38|26.3|0
1643278110000|2022-01-27 10:08:30|26.39|26.31|26.43|26.35|26.43|26.35|26.38|26.3|3
1643278120000|2022-01-27 10:08:40|26.41|26.33|26.38|26.3|26.43|26.35|26.38|26.3|0
1643278130000|2022-01-27 10:08:50|26.43|26.35|26.41|26.33|26.43|26.35|26.39|26.31|1
1643278140000|2022-01-27 10:09:00|26.43|26.35|26.43|26.35|26.43|26.35|26.41|26.33|0
1643278150000|2022-01-27 10:09:10|26.41|26.33|26.43|26.35|26.43|26.35|26.41|26.33|1
1643278160000|2022-01-27 10:09:20|26.42|26.34|26.41|26.33|26.43|26.35|26.39|26.31|4
1643278170000|2022-01-27 10:09:30|26.43|26.35|26.43|26.35|26.43|26.35|26.43|26.35|1
1643278190000|2022-01-27 10:09:50|26.47|26.39|26.45|26.37|26.47|26.39|26.45|26.37|101
1643278200000|2022-01-27 10:10:00|26.43|26.35|26.47|26.39|26.47|26.39|26.43|26.35|47
1643278210000|2022-01-27 10:10:10|26.45|26.37|26.47|26.39|26.47|26.39|26.45|26.37|5
1643278240000|2022-01-27 10:10:40|26.48|26.4|26.48|26.4|26.48|26.4|26.48|26.4|0
1643278250000|2022-01-27 10:10:50|26.52|26.44|26.52|26.44|26.52|26.44|26.5|26.42|101
1643278260000|2022-01-27 10:11:00|26.5|26.42|26.52|26.44|26.52|26.44|26.5|26.42|21
1643278270000|2022-01-27 10:11:10|26.53|26.45|26.53|26.45|26.55|26.47|26.53|26.45|31
1643278300000|2022-01-27 10:11:40|26.52|26.44|26.53|26.45|26.53|26.45|26.52|26.44|0
1643278310000|2022-01-27 10:11:50|26.57|26.49|26.56|26.48|26.57|26.49|26.54|26.46|27
1643278320000|2022-01-27 10:12:00|26.54|26.46|26.53|26.45|26.57|26.49|26.52|26.44|44
1643278330000|2022-01-27 10:12:10|26.52|26.44|26.53|26.45|26.53|26.45|26.52|26.44|0
1643278340000|2022-01-27 10:12:20|||||||||3
1643278350000|2022-01-27 10:12:30|26.52|26.44|26.53|26.45|26.53|26.45|26.52|26.44|0
1643278360000|2022-01-27 10:12:40|||||||||5
1643278370000|2022-01-27 10:12:50|26.55|26.47|26.57|26.49|26.57|26.49|26.55|26.47|20
1643278420000|2022-01-27 10:13:40|26.59|26.51|26.62|26.54|26.62|26.54|26.59|26.51|4
1643278430000|2022-01-27 10:13:50|26.58|26.5|26.58|26.5|26.62|26.54|26.57|26.49|13
1643278440000|2022-01-27 10:14:00|26.57|26.49|26.58|26.5|26.59|26.51|26.57|26.49|1
1643278450000|2022-01-27 10:14:10|26.59|26.51|26.62|26.54|26.62|26.54|26.58|26.5|1
1643278460000|2022-01-27 10:14:20|26.63|26.55|26.62|26.54|26.63|26.55|26.62|26.54|37
1643278470000|2022-01-27 10:14:30|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|0
1643278480000|2022-01-27 10:14:40|26.59|26.51|26.59|26.51|26.59|26.51|26.59|26.51|1
1643278490000|2022-01-27 10:14:50|26.61|26.53|26.62|26.54|26.62|26.54|26.61|26.53|0
1643278500000|2022-01-27 10:15:00|26.61|26.53|26.62|26.54|26.62|26.54|26.61|26.53|0
1643278510000|2022-01-27 10:15:10|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|2
1643278520000|2022-01-27 10:15:20|26.59|26.51|26.57|26.49|26.59|26.51|26.57|26.49|9
1643278550000|2022-01-27 10:15:50|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|0
1643278560000|2022-01-27 10:16:00|26.61|26.53|26.6|26.52|26.61|26.53|26.6|26.52|0
1643278570000|2022-01-27 10:16:10|26.61|26.53|26.61|26.53|26.61|26.53|26.6|26.52|0
1643278590000|2022-01-27 10:16:30|26.62|26.54|26.62|26.54|26.63|26.55|26.62|26.54|17
1643278600000|2022-01-27 10:16:40|26.63|26.55|26.61|26.53|26.65|26.57|26.61|26.53|62
1643278610000|2022-01-27 10:16:50|26.6|26.52|26.61|26.53|26.61|26.53|26.6|26.52|0
1643278620000|2022-01-27 10:17:00|26.6|26.52|26.6|26.52|26.61|26.53|26.57|26.49|13
1643278630000|2022-01-27 10:17:10|26.61|26.53|26.61|26.53|26.61|26.53|26.6|26.52|0
1643278640000|2022-01-27 10:17:20|26.6|26.52|26.63|26.55|26.63|26.55|26.6|26.52|1
1643278650000|2022-01-27 10:17:30|26.61|26.53|26.61|26.53|26.63|26.55|26.6|26.52|0
1643278670000|2022-01-27 10:17:50|26.6|26.52|26.61|26.53|26.61|26.53|26.6|26.52|0
1643278690000|2022-01-27 10:18:10|26.6|26.52|26.61|26.53|26.61|26.53|26.6|26.52|0
1643278700000|2022-01-27 10:18:20|26.6|26.52|26.61|26.53|26.61|26.53|26.6|26.52|0
1643278710000|2022-01-27 10:18:30|26.63|26.55|26.61|26.53|26.65|26.57|26.61|26.53|15
1643278720000|2022-01-27 10:18:40|26.6|26.52|26.65|26.57|26.65|26.57|26.6|26.52|2
1643278740000|2022-01-27 10:19:00|26.67|26.59|26.65|26.57|26.67|26.59|26.65|26.57|2
1643278750000|2022-01-27 10:19:10|26.67|26.59|26.69|26.61|26.69|26.61|26.67|26.59|0
1643278760000|2022-01-27 10:19:20|26.7|26.62|26.72|26.64|26.72|26.64|26.7|26.62|2
1643278770000|2022-01-27 10:19:30|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|0
1643278780000|2022-01-27 10:19:40|26.75|26.67|26.77|26.69|26.77|26.69|26.73|26.65|46
1643278790000|2022-01-27 10:19:50|26.78|26.7|26.74|26.66|26.78|26.7|26.73|26.65|4
1643278800000|2022-01-27 10:20:00|26.73|26.65|26.73|26.65|26.78|26.7|26.73|26.65|4
1643278810000|2022-01-27 10:20:10|||||||||23
1643278840000|2022-01-27 10:20:40|26.74|26.66|26.78|26.7|26.78|26.7|26.74|26.66|0
1643278890000|2022-01-27 10:21:30|26.82|26.74|26.82|26.74|26.83|26.75|26.82|26.74|4
1643278900000|2022-01-27 10:21:40|26.83|26.75|26.83|26.75|26.83|26.75|26.82|26.74|1
1643278910000|2022-01-27 10:21:50|26.82|26.74|26.82|26.74|26.82|26.74|26.82|26.74|0
1643278920000|2022-01-27 10:22:00|26.78|26.7|26.78|26.7|26.78|26.7|26.73|26.65|121
1643278930000|2022-01-27 10:22:10|26.76|26.68|26.76|26.68|26.76|26.68|26.73|26.65|0
1643278940000|2022-01-27 10:22:20|26.74|26.66|26.78|26.7|26.78|26.7|26.74|26.66|5
1643278980000|2022-01-27 10:23:00|26.8|26.72|26.78|26.7|26.8|26.72|26.74|26.66|20
1643278990000|2022-01-27 10:23:10|26.76|26.68|26.74|26.66|26.78|26.7|26.73|26.65|3
1643279000000|2022-01-27 10:23:20|26.73|26.65|26.72|26.64|26.78|26.7|26.69|26.61|90
1643279010000|2022-01-27 10:23:30|26.7|26.62|26.73|26.65|26.73|26.65|26.7|26.62|2
1643279020000|2022-01-27 10:23:40|26.78|26.7|26.78|26.7|26.78|26.7|26.75|26.67|224
1643279030000|2022-01-27 10:23:50|26.82|26.74|26.82|26.74|26.82|26.74|26.82|26.74|32
1643279040000|2022-01-27 10:24:00|||||||||113
1643279050000|2022-01-27 10:24:10|||||||||19
1643279060000|2022-01-27 10:24:20|26.8|26.72|26.8|26.72|26.82|26.74|26.8|26.72|46
1643279070000|2022-01-27 10:24:30|26.82|26.74|26.82|26.74|26.82|26.74|26.8|26.72|5
1643279080000|2022-01-27 10:24:40|26.8|26.72|26.8|26.72|26.82|26.74|26.78|26.7|3
1643279090000|2022-01-27 10:24:50|26.82|26.74|26.78|26.7|26.82|26.74|26.78|26.7|2
1643279100000|2022-01-27 10:25:00|26.82|26.74|26.82|26.74|26.82|26.74|26.8|26.72|132
1643279110000|2022-01-27 10:25:10|26.8|26.72|26.82|26.74|26.82|26.74|26.8|26.72|96
1643279130000|2022-01-27 10:25:30|26.78|26.7|26.78|26.7|26.82|26.74|26.78|26.7|53
1643279140000|2022-01-27 10:25:40|26.8|26.72|26.78|26.7|26.8|26.72|26.78|26.7|4
1643279150000|2022-01-27 10:25:50|||||||||25
1643279160000|2022-01-27 10:26:00|26.73|26.65|26.74|26.66|26.74|26.66|26.73|26.65|4
1643279170000|2022-01-27 10:26:10|26.73|26.65|26.73|26.65|26.76|26.68|26.73|26.65|21
1643279180000|2022-01-27 10:26:20|26.7|26.62|26.69|26.61|26.72|26.64|26.68|26.6|6
1643279190000|2022-01-27 10:26:30|26.73|26.65|26.72|26.64|26.73|26.65|26.72|26.64|3
1643279200000|2022-01-27 10:26:40|26.73|26.65|26.72|26.64|26.73|26.65|26.7|26.62|3
1643279210000|2022-01-27 10:26:50|26.73|26.65|26.72|26.64|26.73|26.65|26.72|26.64|1
1643279220000|2022-01-27 10:27:00|26.73|26.65|26.73|26.65|26.73|26.65|26.72|26.64|0
1643279240000|2022-01-27 10:27:20|26.75|26.67|26.73|26.65|26.76|26.68|26.73|26.65|0
1643279290000|2022-01-27 10:28:10|26.72|26.64|26.69|26.61|26.73|26.65|26.69|26.61|22
1643279310000|2022-01-27 10:28:30|26.68|26.6|26.69|26.61|26.69|26.61|26.68|26.6|0
1643279320000|2022-01-27 10:28:40|26.71|26.63|26.72|26.64|26.73|26.65|26.69|26.61|15
1643279330000|2022-01-27 10:28:50|26.7|26.62|26.73|26.65|26.73|26.65|26.7|26.62|1
1643279340000|2022-01-27 10:29:00|||||||||2
1643279370000|2022-01-27 10:29:30|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|20
1643279380000|2022-01-27 10:29:40|26.77|26.69|26.73|26.65|26.77|26.69|26.73|26.65|23
1643279390000|2022-01-27 10:29:50|26.74|26.66|26.73|26.65|26.76|26.68|26.73|26.65|0
1643279400000|2022-01-27 10:30:00|26.74|26.66|26.78|26.7|26.78|26.7|26.73|26.65|0
1643279410000|2022-01-27 10:30:10|26.8|26.72|26.78|26.7|26.8|26.72|26.78|26.7|0
1643279430000|2022-01-27 10:30:30|26.82|26.74|26.78|26.7|26.83|26.75|26.78|26.7|5
1643279450000|2022-01-27 10:30:50|26.8|26.72|26.8|26.72|26.8|26.72|26.78|26.7|9
1643279460000|2022-01-27 10:31:00|26.82|26.74|26.78|26.7|26.83|26.75|26.74|26.66|31
1643279480000|2022-01-27 10:31:20|26.8|26.72|26.78|26.7|26.82|26.74|26.78|26.7|5
1643279510000|2022-01-27 10:31:50|26.77|26.69|26.78|26.7|26.78|26.7|26.75|26.67|1
1643279520000|2022-01-27 10:32:00|26.77|26.69|26.78|26.7|26.78|26.7|26.77|26.69|0
1643279530000|2022-01-27 10:32:10|26.77|26.69|26.77|26.69|26.78|26.7|26.75|26.67|5
1643279540000|2022-01-27 10:32:20|26.75|26.67|26.75|26.67|26.78|26.7|26.75|26.67|6
1643279550000|2022-01-27 10:32:30|26.77|26.69|26.75|26.67|26.78|26.7|26.75|26.67|5
1643279560000|2022-01-27 10:32:40|26.74|26.66|26.73|26.65|26.74|26.66|26.72|26.64|30
1643279570000|2022-01-27 10:32:50|26.72|26.64|26.73|26.65|26.73|26.65|26.7|26.62|1
1643279580000|2022-01-27 10:33:00|26.74|26.66|26.74|26.66|26.74|26.66|26.73|26.65|1
1643279590000|2022-01-27 10:33:10|26.77|26.69|26.78|26.7|26.78|26.7|26.75|26.67|24
1643279610000|2022-01-27 10:33:30|26.83|26.75|26.78|26.7|26.83|26.75|26.78|26.7|52
1643279620000|2022-01-27 10:33:40|26.81|26.73|26.83|26.75|26.83|26.75|26.81|26.73|0
1643279630000|2022-01-27 10:33:50|||||||||3
1643279640000|2022-01-27 10:34:00|26.79|26.71|26.83|26.75|26.83|26.75|26.79|26.71|4
1643279650000|2022-01-27 10:34:10|26.81|26.73|26.79|26.71|26.81|26.73|26.78|26.7|2
1643279660000|2022-01-27 10:34:20|26.78|26.7|26.78|26.7|26.79|26.71|26.78|26.7|1
1643279680000|2022-01-27 10:34:40|26.77|26.69|26.75|26.67|26.78|26.7|26.75|26.67|2
1643279690000|2022-01-27 10:34:50|26.77|26.69|26.78|26.7|26.78|26.7|26.77|26.69|0
1643279700000|2022-01-27 10:35:00|26.75|26.67|26.74|26.66|26.75|26.67|26.73|26.65|0
1643279720000|2022-01-27 10:35:20|26.75|26.67|26.78|26.7|26.79|26.71|26.75|26.67|28
1643279730000|2022-01-27 10:35:30|26.79|26.71|26.77|26.69|26.81|26.73|26.77|26.69|1
1643279740000|2022-01-27 10:35:40|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|0
1643279750000|2022-01-27 10:35:50|26.8|26.72|26.79|26.71|26.8|26.72|26.78|26.7|1
1643279760000|2022-01-27 10:36:00|26.78|26.7|26.78|26.7|26.79|26.71|26.78|26.7|0
1643279770000|2022-01-27 10:36:10|26.75|26.67|26.79|26.71|26.79|26.71|26.75|26.67|51
1643279780000|2022-01-27 10:36:20|26.78|26.7|26.79|26.71|26.79|26.71|26.78|26.7|0
1643279790000|2022-01-27 10:36:30|26.78|26.7|26.79|26.71|26.81|26.73|26.78|26.7|0
1643279800000|2022-01-27 10:36:40|26.78|26.7|26.78|26.7|26.79|26.71|26.78|26.7|0
1643279810000|2022-01-27 10:36:50|26.79|26.71|26.78|26.7|26.79|26.71|26.78|26.7|0
1643279830000|2022-01-27 10:37:10|26.77|26.69|26.77|26.69|26.77|26.69|26.77|26.69|0
1643279840000|2022-01-27 10:37:20|26.78|26.7|26.73|26.65|26.78|26.7|26.73|26.65|1
1643279850000|2022-01-27 10:37:30|26.74|26.66|26.73|26.65|26.74|26.66|26.7|26.62|30
1643279860000|2022-01-27 10:37:40|26.74|26.66|26.74|26.66|26.74|26.66|26.7|26.62|5
1643279870000|2022-01-27 10:37:50|26.73|26.65|26.74|26.66|26.74|26.66|26.7|26.62|46
1643279880000|2022-01-27 10:38:00|26.75|26.67|26.74|26.66|26.75|26.67|26.74|26.66|53
1643279890000|2022-01-27 10:38:10|26.73|26.65|26.74|26.66|26.74|26.66|26.7|26.62|21
1643279900000|2022-01-27 10:38:20|26.75|26.67|26.73|26.65|26.75|26.67|26.73|26.65|30
1643279910000|2022-01-27 10:38:30|26.74|26.66|26.75|26.67|26.75|26.67|26.74|26.66|0
1643279920000|2022-01-27 10:38:40|26.74|26.66|26.74|26.66|26.74|26.66|26.74|26.66|0
1643279930000|2022-01-27 10:38:50|26.73|26.65|26.72|26.64|26.74|26.66|26.7|26.62|89
1643279940000|2022-01-27 10:39:00|26.7|26.62|26.73|26.65|26.74|26.66|26.7|26.62|11
1643279950000|2022-01-27 10:39:10|||||||||67
1643279970000|2022-01-27 10:39:30|||||||||12
1643279980000|2022-01-27 10:39:40|||||||||72
1643279990000|2022-01-27 10:39:50|26.75|26.67|26.73|26.65|26.77|26.69|26.73|26.65|1
1643280000000|2022-01-27 10:40:00|26.75|26.67|26.73|26.65|26.77|26.69|26.73|26.65|110
1643280010000|2022-01-27 10:40:10|26.77|26.69|26.77|26.69|26.77|26.69|26.75|26.67|0
1643280020000|2022-01-27 10:40:20|26.75|26.67|26.76|26.68|26.76|26.68|26.73|26.65|32
1643280030000|2022-01-27 10:40:30|26.77|26.69|26.77|26.69|26.77|26.69|26.77|26.69|20
1643280040000|2022-01-27 10:40:40|26.75|26.67|26.77|26.69|26.77|26.69|26.75|26.67|10
1643280060000|2022-01-27 10:41:00|26.78|26.7|26.77|26.69|26.78|26.7|26.77|26.69|24
1643280070000|2022-01-27 10:41:10|26.78|26.7|26.77|26.69|26.78|26.7|26.77|26.69|2
1643280080000|2022-01-27 10:41:20|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|88
1643280090000|2022-01-27 10:41:30|26.78|26.7|26.77|26.69|26.78|26.7|26.77|26.69|0
1643280100000|2022-01-27 10:41:40|26.78|26.7|26.77|26.69|26.8|26.72|26.77|26.69|25
1643280110000|2022-01-27 10:41:50|26.78|26.7|26.81|26.73|26.81|26.73|26.78|26.7|20
1643280120000|2022-01-27 10:42:00|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|0
1643280130000|2022-01-27 10:42:10|26.78|26.7|26.78|26.7|26.8|26.72|26.77|26.69|2
1643280140000|2022-01-27 10:42:20|26.77|26.69|26.8|26.72|26.8|26.72|26.76|26.68|46
1643280160000|2022-01-27 10:42:40|26.81|26.73|26.83|26.75|26.85|26.77|26.81|26.73|20
1643280170000|2022-01-27 10:42:50|26.81|26.73|26.8|26.72|26.81|26.73|26.8|26.72|6
1643280180000|2022-01-27 10:43:00|26.81|26.73|26.81|26.73|26.81|26.73|26.8|26.72|0
1643280190000|2022-01-27 10:43:10|26.85|26.77|26.85|26.77|26.85|26.77|26.84|26.76|69
1643280200000|2022-01-27 10:43:20|26.88|26.8|26.87|26.79|26.88|26.8|26.85|26.77|82
1643280210000|2022-01-27 10:43:30|26.85|26.77|26.87|26.79|26.88|26.8|26.85|26.77|5
1643280220000|2022-01-27 10:43:40|26.85|26.77|26.87|26.79|26.87|26.79|26.85|26.77|34
1643280230000|2022-01-27 10:43:50|26.88|26.8|26.88|26.8|26.92|26.84|26.88|26.8|31
1643280240000|2022-01-27 10:44:00|26.89|26.81|26.93|26.85|26.93|26.85|26.88|26.8|58
1643280260000|2022-01-27 10:44:20|26.91|26.83|26.91|26.83|26.93|26.85|26.88|26.8|27
1643280270000|2022-01-27 10:44:30|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|0
1643280280000|2022-01-27 10:44:40|26.92|26.84|26.92|26.84|26.92|26.84|26.88|26.8|32
1643280290000|2022-01-27 10:44:50|26.9|26.82|26.88|26.8|26.9|26.82|26.88|26.8|0
1643280300000|2022-01-27 10:45:00|26.83|26.75|26.83|26.75|26.83|26.75|26.83|26.75|31
1643280310000|2022-01-27 10:45:10|26.86|26.78|26.83|26.75|26.87|26.79|26.83|26.75|29
1643280320000|2022-01-27 10:45:20|26.85|26.77|26.83|26.75|26.85|26.77|26.83|26.75|13
1643280330000|2022-01-27 10:45:30|||||||||4
1643280340000|2022-01-27 10:45:40|||||||||2
1643280350000|2022-01-27 10:45:50|26.8|26.72|26.83|26.75|26.83|26.75|26.79|26.71|22
1643280360000|2022-01-27 10:46:00|26.82|26.74|26.78|26.7|26.82|26.74|26.78|26.7|3
1643280370000|2022-01-27 10:46:10|26.75|26.67|26.73|26.65|26.75|26.67|26.73|26.65|104
1643280380000|2022-01-27 10:46:20|26.72|26.64|26.69|26.61|26.72|26.64|26.69|26.61|48
1643280390000|2022-01-27 10:46:30|26.71|26.63|26.74|26.66|26.74|26.66|26.69|26.61|94
1643280400000|2022-01-27 10:46:40|26.73|26.65|26.72|26.64|26.73|26.65|26.7|26.62|49
1643280410000|2022-01-27 10:46:50|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|1
1643280420000|2022-01-27 10:47:00|26.75|26.67|26.78|26.7|26.78|26.7|26.75|26.67|13
1643280430000|2022-01-27 10:47:10|26.77|26.69|26.75|26.67|26.77|26.69|26.75|26.67|8
1643280440000|2022-01-27 10:47:20|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|0
1643280450000|2022-01-27 10:47:30|26.75|26.67|26.77|26.69|26.77|26.69|26.73|26.65|11
1643280460000|2022-01-27 10:47:40|26.75|26.67|26.77|26.69|26.77|26.69|26.75|26.67|0
1643280470000|2022-01-27 10:47:50|26.75|26.67|26.73|26.65|26.75|26.67|26.73|26.65|0
1643280480000|2022-01-27 10:48:00|26.75|26.67|26.77|26.69|26.78|26.7|26.75|26.67|3
1643280490000|2022-01-27 10:48:10|26.78|26.7|26.78|26.7|26.78|26.7|26.77|26.69|0
1643280500000|2022-01-27 10:48:20|26.82|26.74|26.82|26.74|26.82|26.74|26.82|26.74|82
1643280520000|2022-01-27 10:48:40|26.86|26.78|26.86|26.78|26.86|26.78|26.86|26.78|41
1643280530000|2022-01-27 10:48:50|26.87|26.79|26.9|26.82|26.91|26.83|26.87|26.79|19
1643280540000|2022-01-27 10:49:00|26.86|26.78|26.87|26.79|26.89|26.81|26.86|26.78|14
1643280550000|2022-01-27 10:49:10|26.86|26.78|26.9|26.82|26.9|26.82|26.86|26.78|34
1643280560000|2022-01-27 10:49:20|26.88|26.8|26.9|26.82|26.9|26.82|26.87|26.79|9
1643280570000|2022-01-27 10:49:30|26.91|26.83|26.94|26.86|26.94|26.86|26.9|26.82|23
1643280580000|2022-01-27 10:49:40|26.93|26.85|26.99|26.91|26.99|26.91|26.91|26.83|28
1643280590000|2022-01-27 10:49:50|26.98|26.9|26.99|26.91|26.99|26.91|26.95|26.87|12
1643280600000|2022-01-27 10:50:00|26.98|26.9|26.99|26.91|26.99|26.91|26.95|26.87|3
1643280610000|2022-01-27 10:50:10|27|26.92|27|26.92|27.03|26.95|27|26.92|3
1643280620000|2022-01-27 10:50:20|27.02|26.94|27|26.92|27.02|26.94|27|26.92|6
1643280630000|2022-01-27 10:50:30|27.02|26.94|27.02|26.94|27.03|26.95|27.02|26.94|33
1643280640000|2022-01-27 10:50:40|27.03|26.95|27.04|26.96|27.05|26.97|27|26.92|33
1643280650000|2022-01-27 10:50:50|27.03|26.95|27.02|26.94|27.03|26.95|27|26.92|18
1643280660000|2022-01-27 10:51:00|27|26.92|27.03|26.95|27.03|26.95|27|26.92|2
1643280670000|2022-01-27 10:51:10|27.02|26.94|27.04|26.96|27.04|26.96|27.02|26.94|0
1643280680000|2022-01-27 10:51:20|27.03|26.95|27.04|26.96|27.05|26.97|27.03|26.95|2
1643280690000|2022-01-27 10:51:30|27.05|26.97|27.08|27|27.08|27|27.04|26.96|9
1643280700000|2022-01-27 10:51:40|27.1|27.02|27.08|27|27.12|27.04|27.08|27|5
1643280710000|2022-01-27 10:51:50|27.06|26.98|27.12|27.04|27.12|27.04|27.06|26.98|61
1643280720000|2022-01-27 10:52:00|27.08|27|27.05|26.97|27.08|27|27.03|26.95|10
1643280730000|2022-01-27 10:52:10|27.04|26.96|27.04|26.96|27.08|27|27.03|26.95|14
1643280740000|2022-01-27 10:52:20|27.03|26.95|27.06|26.98|27.06|26.98|27.03|26.95|4
1643280750000|2022-01-27 10:52:30|27.08|27|27.08|27|27.1|27.02|27.08|27|50
1643280760000|2022-01-27 10:52:40|27.1|27.02|27.08|27|27.1|27.02|27.08|27|3
1643280770000|2022-01-27 10:52:50|27.1|27.02|27.12|27.04|27.12|27.04|27.08|27|5
1643280780000|2022-01-27 10:53:00|27.13|27.05|27.08|27|27.13|27.05|27.08|27|3
1643280790000|2022-01-27 10:53:10|27.1|27.02|27.12|27.04|27.12|27.04|27.08|27|2
1643280800000|2022-01-27 10:53:20|27.13|27.05|27.17|27.09|27.17|27.09|27.1|27.02|8
1643280810000|2022-01-27 10:53:30|27.18|27.1|27.17|27.09|27.18|27.1|27.17|27.09|3
1643280820000|2022-01-27 10:53:40|27.16|27.08|27.12|27.04|27.16|27.08|27.12|27.04|43
1643280830000|2022-01-27 10:53:50|27.1|27.02|27.12|27.04|27.12|27.04|27.08|27|34
1643280840000|2022-01-27 10:54:00|27.13|27.05|27.14|27.06|27.16|27.08|27.13|27.05|2
1643280850000|2022-01-27 10:54:10|27.12|27.04|27.14|27.06|27.16|27.08|27.12|27.04|30
1643280860000|2022-01-27 10:54:20|27.16|27.08|27.2|27.12|27.2|27.12|27.14|27.06|2
1643280870000|2022-01-27 10:54:30|27.18|27.1|27.17|27.09|27.18|27.1|27.17|27.09|10
1643280880000|2022-01-27 10:54:40|27.18|27.1|27.17|27.09|27.2|27.12|27.17|27.09|5
1643280890000|2022-01-27 10:54:50|27.18|27.1|27.17|27.09|27.18|27.1|27.17|27.09|1
1643280900000|2022-01-27 10:55:00|27.18|27.1|27.2|27.12|27.2|27.12|27.17|27.09|31
1643280910000|2022-01-27 10:55:10|27.25|27.17|27.25|27.17|27.25|27.17|27.21|27.13|11
1643280930000|2022-01-27 10:55:30|27.27|27.19|27.25|27.17|27.27|27.19|27.25|27.17|0
1643280940000|2022-01-27 10:55:40|||||||||14
1643280950000|2022-01-27 10:55:50|27.24|27.16|27.28|27.2|27.28|27.2|27.24|27.16|36
1643280960000|2022-01-27 10:56:00|27.25|27.17|27.25|27.17|27.28|27.2|27.25|27.17|4
1643280970000|2022-01-27 10:56:10|27.24|27.16|27.25|27.17|27.27|27.19|27.2|27.12|5
1643280990000|2022-01-27 10:56:30|27.27|27.19|27.28|27.2|27.28|27.2|27.25|27.17|9
1643281000000|2022-01-27 10:56:40|27.27|27.19|27.27|27.19|27.27|27.19|27.25|27.17|80
1643281010000|2022-01-27 10:56:50|27.25|27.17|27.33|27.25|27.33|27.25|27.25|27.17|12
1643281020000|2022-01-27 10:57:00|27.34|27.26|27.33|27.25|27.37|27.29|27.33|27.25|129
1643281030000|2022-01-27 10:57:10|||||||||1
1643281040000|2022-01-27 10:57:20|27.32|27.24|27.29|27.21|27.32|27.24|27.28|27.2|0
1643281050000|2022-01-27 10:57:30|27.28|27.2|27.29|27.21|27.29|27.21|27.28|27.2|0
1643281060000|2022-01-27 10:57:40|27.3|27.22|27.33|27.25|27.36|27.28|27.3|27.22|27
1643281070000|2022-01-27 10:57:50|27.36|27.28|27.37|27.29|27.37|27.29|27.36|27.28|66
1643281090000|2022-01-27 10:58:10|27.38|27.3|27.35|27.27|27.38|27.3|27.35|27.27|2
1643281100000|2022-01-27 10:58:20|27.33|27.25|27.33|27.25|27.37|27.29|27.33|27.25|3
1643281110000|2022-01-27 10:58:30|27.35|27.27|27.35|27.27|27.37|27.29|27.33|27.25|16
1643281120000|2022-01-27 10:58:40|27.37|27.29|27.39|27.31|27.42|27.34|27.37|27.29|14
1643281130000|2022-01-27 10:58:50|27.42|27.34|27.42|27.34|27.43|27.35|27.42|27.34|14
1643281150000|2022-01-27 10:59:10|27.4|27.32|27.37|27.29|27.4|27.32|27.37|27.29|50
1643281160000|2022-01-27 10:59:20|27.35|27.27|27.35|27.27|27.35|27.27|27.33|27.25|10
1643281170000|2022-01-27 10:59:30|27.33|27.25|27.33|27.25|27.37|27.29|27.33|27.25|11
1643281180000|2022-01-27 10:59:40|27.35|27.27|27.35|27.27|27.37|27.29|27.33|27.25|9
1643281190000|2022-01-27 10:59:50|27.33|27.25|27.33|27.25|27.37|27.29|27.33|27.25|2
1643281200000|2022-01-27 11:00:00|27.35|27.27|27.33|27.25|27.37|27.29|27.33|27.25|9
1643281210000|2022-01-27 11:00:10|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1643281220000|2022-01-27 11:00:20|27.28|27.2|27.28|27.2|27.32|27.24|27.28|27.2|128
1643281230000|2022-01-27 11:00:30|27.24|27.16|27.23|27.15|27.24|27.16|27.23|27.15|50
1643281240000|2022-01-27 11:00:40|||||||||25
1643281250000|2022-01-27 11:00:50|27.22|27.14|27.23|27.15|27.23|27.15|27.19|27.11|17
1643281260000|2022-01-27 11:01:00|27.22|27.14|27.23|27.15|27.23|27.15|27.22|27.14|0
1643281270000|2022-01-27 11:01:10|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|0
1643281280000|2022-01-27 11:01:20|27.24|27.16|27.28|27.2|27.28|27.2|27.24|27.16|2
1643281290000|2022-01-27 11:01:30|27.3|27.22|27.28|27.2|27.3|27.22|27.28|27.2|24
1643281300000|2022-01-27 11:01:40|27.3|27.22|27.33|27.25|27.35|27.27|27.28|27.2|2
1643281320000|2022-01-27 11:02:00|27.32|27.24|27.33|27.25|27.33|27.25|27.32|27.24|0
1643281330000|2022-01-27 11:02:10|27.32|27.24|27.3|27.22|27.33|27.25|27.28|27.2|3
1643281340000|2022-01-27 11:02:20|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|0
1643281350000|2022-01-27 11:02:30|27.27|27.19|27.28|27.2|27.28|27.2|27.27|27.19|2
1643281380000|2022-01-27 11:03:00|27.32|27.24|27.3|27.22|27.32|27.24|27.28|27.2|10
1643281390000|2022-01-27 11:03:10|27.28|27.2|27.32|27.24|27.32|27.24|27.28|27.2|6
1643281400000|2022-01-27 11:03:20|27.3|27.22|27.32|27.24|27.32|27.24|27.3|27.22|5
1643281410000|2022-01-27 11:03:30|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|1
1643281420000|2022-01-27 11:03:40|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|86
1643281440000|2022-01-27 11:04:00|27.24|27.16|27.23|27.15|27.27|27.19|27.23|27.15|86
1643281450000|2022-01-27 11:04:10|27.24|27.16|27.22|27.14|27.24|27.16|27.2|27.12|0
1643281460000|2022-01-27 11:04:20|27.23|27.15|27.23|27.15|27.23|27.15|27.2|27.12|0
1643281470000|2022-01-27 11:04:30|27.22|27.14|27.22|27.14|27.23|27.15|27.22|27.14|0
1643281480000|2022-01-27 11:04:40|27.23|27.15|27.23|27.15|27.23|27.15|27.2|27.12|0
1643281490000|2022-01-27 11:04:50|27.26|27.18|27.23|27.15|27.26|27.18|27.23|27.15|0
1643281500000|2022-01-27 11:05:00|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|0
1643281510000|2022-01-27 11:05:10|27.2|27.12|27.2|27.12|27.22|27.14|27.2|27.12|1
1643281520000|2022-01-27 11:05:20|27.22|27.14|27.19|27.11|27.22|27.14|27.18|27.1|1
1643281530000|2022-01-27 11:05:30|27.18|27.1|27.19|27.11|27.19|27.11|27.15|27.07|1
1643281540000|2022-01-27 11:05:40|27.18|27.1|27.19|27.11|27.19|27.11|27.15|27.07|87
1643281560000|2022-01-27 11:06:00|27.2|27.12|27.2|27.12|27.23|27.15|27.2|27.12|6
1643281570000|2022-01-27 11:06:10|27.22|27.14|27.2|27.12|27.22|27.14|27.2|27.12|1
1643281580000|2022-01-27 11:06:20|27.22|27.14|27.2|27.12|27.23|27.15|27.2|27.12|1
1643281590000|2022-01-27 11:06:30|27.22|27.14|27.2|27.12|27.22|27.14|27.2|27.12|3
1643281600000|2022-01-27 11:06:40|27.22|27.14|27.22|27.14|27.22|27.14|27.2|27.12|2
1643281610000|2022-01-27 11:06:50|27.23|27.15|27.2|27.12|27.23|27.15|27.2|27.12|1
1643281620000|2022-01-27 11:07:00|27.22|27.14|27.2|27.12|27.23|27.15|27.2|27.12|2
1643281630000|2022-01-27 11:07:10|27.22|27.14|27.2|27.12|27.22|27.14|27.2|27.12|0
1643281640000|2022-01-27 11:07:20|27.16|27.08|27.2|27.12|27.2|27.12|27.16|27.08|25
1643281650000|2022-01-27 11:07:30|27.23|27.15|27.2|27.12|27.23|27.15|27.2|27.12|71
1643281660000|2022-01-27 11:07:40|||||||||25
1643281680000|2022-01-27 11:08:00|27.17|27.09|27.2|27.12|27.2|27.12|27.15|27.07|10
1643281690000|2022-01-27 11:08:10|27.17|27.09|27.2|27.12|27.2|27.12|27.17|27.09|0
1643281700000|2022-01-27 11:08:20|27.18|27.1|27.18|27.1|27.2|27.12|27.15|27.07|9
1643281710000|2022-01-27 11:08:30|27.16|27.08|27.2|27.12|27.2|27.12|27.16|27.08|2
1643281720000|2022-01-27 11:08:40|27.22|27.14|27.18|27.1|27.22|27.14|27.18|27.1|201
1643281730000|2022-01-27 11:08:50|27.2|27.12|27.15|27.07|27.2|27.12|27.15|27.07|2
1643281740000|2022-01-27 11:09:00|27.17|27.09|27.19|27.11|27.2|27.12|27.15|27.07|39
1643281750000|2022-01-27 11:09:10|27.17|27.09|27.2|27.12|27.2|27.12|27.15|27.07|45
1643281760000|2022-01-27 11:09:20|27.22|27.14|27.23|27.15|27.23|27.15|27.2|27.12|5
1643281770000|2022-01-27 11:09:30|27.2|27.12|27.23|27.15|27.23|27.15|27.2|27.12|16
1643281780000|2022-01-27 11:09:40|27.22|27.14|27.22|27.14|27.23|27.15|27.2|27.12|36
1643281790000|2022-01-27 11:09:50|27.2|27.12|27.22|27.14|27.23|27.15|27.2|27.12|2
1643281800000|2022-01-27 11:10:00|27.2|27.12|27.18|27.1|27.23|27.15|27.18|27.1|23
1643281810000|2022-01-27 11:10:10|27.17|27.09|27.17|27.09|27.17|27.09|27.17|27.09|38
1643281820000|2022-01-27 11:10:20|27.18|27.1|27.18|27.1|27.18|27.1|27.17|27.09|2
1643281830000|2022-01-27 11:10:30|27.17|27.09|27.15|27.07|27.17|27.09|27.15|27.07|14
1643281840000|2022-01-27 11:10:40|27.17|27.09|27.18|27.1|27.18|27.1|27.15|27.07|0
1643281850000|2022-01-27 11:10:50|27.17|27.09|27.18|27.1|27.18|27.1|27.15|27.07|5
1643281860000|2022-01-27 11:11:00|27.17|27.09|27.18|27.1|27.18|27.1|27.15|27.07|0
1643281870000|2022-01-27 11:11:10|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|0
1643281880000|2022-01-27 11:11:20|27.18|27.1|27.19|27.11|27.2|27.12|27.17|27.09|6
1643281890000|2022-01-27 11:11:30|27.18|27.1|27.18|27.1|27.18|27.1|27.17|27.09|0
1643281900000|2022-01-27 11:11:40|27.2|27.12|27.2|27.12|27.2|27.12|27.19|27.11|0
1643281910000|2022-01-27 11:11:50|27.19|27.11|27.15|27.07|27.19|27.11|27.15|27.07|4
1643281930000|2022-01-27 11:12:10|27.13|27.05|27.13|27.05|27.14|27.06|27.11|27.03|22
1643281940000|2022-01-27 11:12:20|27.14|27.06|27.11|27.03|27.15|27.07|27.11|27.03|12
1643281950000|2022-01-27 11:12:30|27.13|27.05|27.11|27.03|27.13|27.05|27.11|27.03|53
1643281970000|2022-01-27 11:12:50|27.1|27.02|27.15|27.07|27.15|27.07|27.1|27.02|36
1643281980000|2022-01-27 11:13:00|27.13|27.05|27.13|27.05|27.15|27.07|27.13|27.05|3
1643281990000|2022-01-27 11:13:10|27.12|27.04|27.15|27.07|27.15|27.07|27.12|27.04|8
1643282000000|2022-01-27 11:13:20|27.17|27.09|27.15|27.07|27.17|27.09|27.15|27.07|1
1643282010000|2022-01-27 11:13:30|27.17|27.09|27.18|27.1|27.18|27.1|27.15|27.07|3
1643282020000|2022-01-27 11:13:40|27.17|27.09|27.19|27.11|27.19|27.11|27.17|27.09|0
1643282030000|2022-01-27 11:13:50|27.18|27.1|27.18|27.1|27.19|27.11|27.18|27.1|0
1643282040000|2022-01-27 11:14:00|27.17|27.09|27.17|27.09|27.18|27.1|27.15|27.07|2
1643282050000|2022-01-27 11:14:10|27.15|27.07|27.15|27.07|27.15|27.07|27.14|27.06|0
1643282060000|2022-01-27 11:14:20|27.14|27.06|27.15|27.07|27.15|27.07|27.14|27.06|0
1643282070000|2022-01-27 11:14:30|27.14|27.06|27.14|27.06|27.15|27.07|27.14|27.06|0
1643282080000|2022-01-27 11:14:40|27.1|27.02|27.07|26.99|27.1|27.02|27.07|26.99|62
1643282090000|2022-01-27 11:14:50|27.1|27.02|27.1|27.02|27.1|27.02|27.1|27.02|134
1643282110000|2022-01-27 11:15:10|27.08|27|27.05|26.97|27.1|27.02|27.05|26.97|0
1643282120000|2022-01-27 11:15:20|27.06|26.98|27.05|26.97|27.06|26.98|27.03|26.95|54
1643282130000|2022-01-27 11:15:30|27.06|26.98|27.06|26.98|27.06|26.98|27.03|26.95|0
1643282150000|2022-01-27 11:15:50|27.07|26.99|27.06|26.98|27.07|26.99|27.06|26.98|0
1643282170000|2022-01-27 11:16:10|27.07|26.99|27.08|27|27.08|27|27.07|26.99|13
1643282180000|2022-01-27 11:16:20|27.07|26.99|27.07|26.99|27.08|27|27.07|26.99|0
1643282190000|2022-01-27 11:16:30|27.08|27|27.07|26.99|27.08|27|27.07|26.99|0
1643282200000|2022-01-27 11:16:40|27.06|26.98|27.06|26.98|27.06|26.98|27.02|26.94|2
1643282210000|2022-01-27 11:16:50|27.05|26.97|27.06|26.98|27.06|26.98|27.05|26.97|0
1643282220000|2022-01-27 11:17:00|27.08|27|27.07|26.99|27.08|27|27.07|26.99|20
1643282240000|2022-01-27 11:17:20|27.08|27|27.07|26.99|27.08|27|27.07|26.99|0
1643282250000|2022-01-27 11:17:30|27.08|27|27.07|26.99|27.08|27|27.07|26.99|0
1643282270000|2022-01-27 11:17:50|27.08|27|27.11|27.03|27.11|27.03|27.07|26.99|5
1643282280000|2022-01-27 11:18:00|27.1|27.02|27.11|27.03|27.11|27.03|27.1|27.02|0
1643282290000|2022-01-27 11:18:10|27.1|27.02|27.12|27.04|27.13|27.05|27.1|27.02|10
1643282300000|2022-01-27 11:18:20|27.1|27.02|27.11|27.03|27.11|27.03|27.1|27.02|0
1643282310000|2022-01-27 11:18:30|27.1|27.02|27.08|27|27.1|27.02|27.08|27|9
1643282320000|2022-01-27 11:18:40|27.1|27.02|27.11|27.03|27.11|27.03|27.1|27.02|0
1643282330000|2022-01-27 11:18:50|27.1|27.02|27.1|27.02|27.1|27.02|27.1|27.02|0
1643282340000|2022-01-27 11:19:00|27.11|27.03|27.13|27.05|27.13|27.05|27.11|27.03|2
1643282350000|2022-01-27 11:19:10|27.14|27.06|27.11|27.03|27.14|27.06|27.11|27.03|0
1643282360000|2022-01-27 11:19:20|27.13|27.05|27.13|27.05|27.14|27.06|27.13|27.05|1
1643282370000|2022-01-27 11:19:30|27.14|27.06|27.14|27.06|27.14|27.06|27.13|27.05|0
1643282380000|2022-01-27 11:19:40|27.13|27.05|27.11|27.03|27.14|27.06|27.11|27.03|7
1643282390000|2022-01-27 11:19:50|27.13|27.05|27.11|27.03|27.13|27.05|27.11|27.03|1
1643282400000|2022-01-27 11:20:00|27.13|27.05|27.15|27.07|27.15|27.07|27.11|27.03|1
1643282440000|2022-01-27 11:20:40|27.18|27.1|27.19|27.11|27.19|27.11|27.18|27.1|28
1643282450000|2022-01-27 11:20:50|27.18|27.1|27.15|27.07|27.18|27.1|27.15|27.07|25
1643282460000|2022-01-27 11:21:00|27.12|27.04|27.15|27.07|27.15|27.07|27.1|27.02|40
1643282480000|2022-01-27 11:21:20|27.18|27.1|27.19|27.11|27.19|27.11|27.17|27.09|101
1643282490000|2022-01-27 11:21:30|27.23|27.15|27.23|27.15|27.23|27.15|27.22|27.14|245
1643282500000|2022-01-27 11:21:40|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|22
1643282510000|2022-01-27 11:21:50|27.21|27.13|27.23|27.15|27.23|27.15|27.21|27.13|18
1643282520000|2022-01-27 11:22:00|27.22|27.14|27.23|27.15|27.23|27.15|27.22|27.14|1
1643282540000|2022-01-27 11:22:20|||||||||1
1643282550000|2022-01-27 11:22:30|27.24|27.16|27.23|27.15|27.24|27.16|27.23|27.15|0
1643282560000|2022-01-27 11:22:40|27.24|27.16|27.28|27.2|27.28|27.2|27.23|27.15|69
1643282570000|2022-01-27 11:22:50|27.3|27.22|27.3|27.22|27.32|27.24|27.28|27.2|29
1643282580000|2022-01-27 11:23:00|27.28|27.2|27.3|27.22|27.32|27.24|27.28|27.2|0
1643282590000|2022-01-27 11:23:10|27.28|27.2|27.28|27.2|27.3|27.22|27.28|27.2|0
1643282600000|2022-01-27 11:23:20|27.3|27.22|27.28|27.2|27.32|27.24|27.28|27.2|9
1643282650000|2022-01-27 11:24:10|27.27|27.19|27.28|27.2|27.28|27.2|27.26|27.18|33
1643282660000|2022-01-27 11:24:20|27.27|27.19|27.26|27.18|27.28|27.2|27.26|27.18|1
1643282670000|2022-01-27 11:24:30|27.27|27.19|27.23|27.15|27.27|27.19|27.23|27.15|35
1643282710000|2022-01-27 11:25:10|27.22|27.14|27.2|27.12|27.22|27.14|27.19|27.11|21
1643282720000|2022-01-27 11:25:20|27.19|27.11|27.2|27.12|27.2|27.12|27.19|27.11|0
1643282730000|2022-01-27 11:25:30|27.19|27.11|27.22|27.14|27.22|27.14|27.19|27.11|2
1643282740000|2022-01-27 11:25:40|27.2|27.12|27.2|27.12|27.22|27.14|27.2|27.12|0
1643282750000|2022-01-27 11:25:50|27.22|27.14|27.22|27.14|27.23|27.15|27.2|27.12|1
1643282760000|2022-01-27 11:26:00|27.2|27.12|27.2|27.12|27.23|27.15|27.2|27.12|85
1643282770000|2022-01-27 11:26:10|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|31
1643282780000|2022-01-27 11:26:20|27.17|27.09|27.15|27.07|27.17|27.09|27.15|27.07|39
1643282790000|2022-01-27 11:26:30|27.17|27.09|27.15|27.07|27.17|27.09|27.15|27.07|5
1643282800000|2022-01-27 11:26:40|27.17|27.09|27.19|27.11|27.19|27.11|27.15|27.07|5
1643282810000|2022-01-27 11:26:50|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|0
1643282820000|2022-01-27 11:27:00|27.19|27.11|27.17|27.09|27.19|27.11|27.15|27.07|30
1643282830000|2022-01-27 11:27:10|27.15|27.07|27.15|27.07|27.17|27.09|27.15|27.07|6
1643282840000|2022-01-27 11:27:20|27.17|27.09|27.15|27.07|27.17|27.09|27.15|27.07|7
1643282850000|2022-01-27 11:27:30|27.17|27.09|27.15|27.07|27.17|27.09|27.15|27.07|2
1643282870000|2022-01-27 11:27:50|27.17|27.09|27.17|27.09|27.17|27.09|27.15|27.07|5
1643282880000|2022-01-27 11:28:00|27.18|27.1|27.15|27.07|27.18|27.1|27.15|27.07|3
1643282900000|2022-01-27 11:28:20|27.1|27.02|27.14|27.06|27.14|27.06|27.1|27.02|13
1643282910000|2022-01-27 11:28:30|27.15|27.07|27.13|27.05|27.15|27.07|27.11|27.03|12
1643282920000|2022-01-27 11:28:40|27.11|27.03|27.11|27.03|27.11|27.03|27.11|27.03|1
1643282930000|2022-01-27 11:28:50|27.13|27.05|27.11|27.03|27.13|27.05|27.11|27.03|3
1643282940000|2022-01-27 11:29:00|27.13|27.05|27.1|27.02|27.13|27.05|27.1|27.02|5
1643282950000|2022-01-27 11:29:10|27.07|26.99|27.08|27|27.1|27.02|27.07|26.99|4
1643282960000|2022-01-27 11:29:20|27.07|26.99|27.06|26.98|27.08|27|27.06|26.98|0
1643282970000|2022-01-27 11:29:30|27.05|26.97|27.05|26.97|27.05|26.97|27.02|26.94|36
1643282980000|2022-01-27 11:29:40|27.03|26.95|27.03|26.95|27.05|26.97|27.02|26.94|7
1643282990000|2022-01-27 11:29:50|27.02|26.94|27.05|26.97|27.05|26.97|27.02|26.94|28
1643283000000|2022-01-27 11:30:00|27.03|26.95|27.03|26.95|27.05|26.97|27.02|26.94|5
1643283010000|2022-01-27 11:30:10|27.05|26.97|27.05|26.97|27.05|26.97|27.03|26.95|1
1643283020000|2022-01-27 11:30:20|27.06|26.98|27.06|26.98|27.06|26.98|27.06|26.98|0
1643283030000|2022-01-27 11:30:30|27.08|27|27.1|27.02|27.1|27.02|27.07|26.99|11
1643283070000|2022-01-27 11:31:10|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|10
1643283100000|2022-01-27 11:31:40|27.08|27|27.07|26.99|27.08|27|27.07|26.99|0
1643283110000|2022-01-27 11:31:50|27.08|27|27.1|27.02|27.1|27.02|27.07|26.99|0
1643283120000|2022-01-27 11:32:00|27.08|27|27.07|26.99|27.11|27.03|27.07|26.99|2
1643283130000|2022-01-27 11:32:10|27.06|26.98|27.07|26.99|27.07|26.99|27.06|26.98|0
1643283140000|2022-01-27 11:32:20|27.06|26.98|27.06|26.98|27.07|26.99|27.04|26.96|1
1643283150000|2022-01-27 11:32:30|27.07|26.99|27.06|26.98|27.07|26.99|27.03|26.95|0
1643283160000|2022-01-27 11:32:40|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|0
1643283170000|2022-01-27 11:32:50|27.06|26.98|27.03|26.95|27.06|26.98|27.02|26.94|0
1643283180000|2022-01-27 11:33:00|27.05|26.97|27.07|26.99|27.07|26.99|27.05|26.97|0
1643283190000|2022-01-27 11:33:10|27.06|26.98|27.05|26.97|27.06|26.98|27.02|26.94|0
1643283200000|2022-01-27 11:33:20|27.06|26.98|27.1|27.02|27.1|27.02|27.06|26.98|1
1643283210000|2022-01-27 11:33:30|27.11|27.03|27.11|27.03|27.13|27.05|27.11|27.03|8
1643283220000|2022-01-27 11:33:40|27.1|27.02|27.1|27.02|27.11|27.03|27.1|27.02|0
1643283230000|2022-01-27 11:33:50|27.08|27|27.1|27.02|27.1|27.02|27.07|26.99|21
1643283240000|2022-01-27 11:34:00|27.08|27|27.08|27|27.1|27.02|27.07|26.99|26
1643283250000|2022-01-27 11:34:10|27.1|27.02|27.11|27.03|27.11|27.03|27.1|27.02|0
1643283260000|2022-01-27 11:34:20|27.1|27.02|27.1|27.02|27.1|27.02|27.1|27.02|20
1643283270000|2022-01-27 11:34:30|27.13|27.05|27.11|27.03|27.15|27.07|27.11|27.03|4
1643283280000|2022-01-27 11:34:40|27.13|27.05|27.1|27.02|27.15|27.07|27.1|27.02|17
1643283290000|2022-01-27 11:34:50|27.11|27.03|27.11|27.03|27.11|27.03|27.11|27.03|0
1643283300000|2022-01-27 11:35:00|27.12|27.04|27.12|27.04|27.12|27.04|27.12|27.04|0
1643283310000|2022-01-27 11:35:10|27.15|27.07|27.11|27.03|27.15|27.07|27.11|27.03|23
1643283320000|2022-01-27 11:35:20|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|2
1643283340000|2022-01-27 11:35:40|27.12|27.04|27.13|27.05|27.13|27.05|27.11|27.03|6
1643283350000|2022-01-27 11:35:50|27.15|27.07|27.11|27.03|27.15|27.07|27.11|27.03|5
1643283360000|2022-01-27 11:36:00|27.1|27.02|27.08|27|27.1|27.02|27.07|26.99|7
1643283370000|2022-01-27 11:36:10|27.07|26.99|27.07|26.99|27.1|27.02|27.07|26.99|3
1643283400000|2022-01-27 11:36:40|27.08|27|27.07|26.99|27.08|27|27.07|26.99|2
1643283410000|2022-01-27 11:36:50|27.08|27|27.07|26.99|27.08|27|27.07|26.99|0
1643283440000|2022-01-27 11:37:20|27.08|27|27.11|27.03|27.11|27.03|27.08|27|0
1643283450000|2022-01-27 11:37:30|27.13|27.05|27.12|27.04|27.13|27.05|27.12|27.04|7
1643283460000|2022-01-27 11:37:40|27.13|27.05|27.12|27.04|27.13|27.05|27.12|27.04|1
1643283470000|2022-01-27 11:37:50|27.11|27.03|27.12|27.04|27.12|27.04|27.11|27.03|0
1643283480000|2022-01-27 11:38:00|27.15|27.07|27.13|27.05|27.15|27.07|27.12|27.04|90
1643283490000|2022-01-27 11:38:10|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|1
1643283500000|2022-01-27 11:38:20|27.13|27.05|27.15|27.07|27.15|27.07|27.12|27.04|8
1643283510000|2022-01-27 11:38:30|27.12|27.04|27.15|27.07|27.15|27.07|27.12|27.04|32
1643283520000|2022-01-27 11:38:40|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|28
1643283530000|2022-01-27 11:38:50|27.22|27.14|27.23|27.15|27.23|27.15|27.2|27.12|105
1643283540000|2022-01-27 11:39:00|27.22|27.14|27.24|27.16|27.24|27.16|27.2|27.12|58
1643283550000|2022-01-27 11:39:10|27.25|27.17|27.24|27.16|27.27|27.19|27.23|27.15|44
1643283560000|2022-01-27 11:39:20|27.27|27.19|27.23|27.15|27.28|27.2|27.23|27.15|10
1643283570000|2022-01-27 11:39:30|27.24|27.16|27.27|27.19|27.28|27.2|27.24|27.16|2
1643283580000|2022-01-27 11:39:40|27.28|27.2|27.32|27.24|27.32|27.24|27.27|27.19|2
1643283590000|2022-01-27 11:39:50|27.28|27.2|27.28|27.2|27.28|27.2|27.27|27.19|1
1643283600000|2022-01-27 11:40:00|27.27|27.19|27.27|27.19|27.32|27.24|27.27|27.19|32
1643283610000|2022-01-27 11:40:10|27.25|27.17|27.23|27.15|27.27|27.19|27.23|27.15|43
1643283630000|2022-01-27 11:40:30|27.25|27.17|27.25|27.17|27.27|27.19|27.23|27.15|3
1643283640000|2022-01-27 11:40:40|27.27|27.19|27.27|27.19|27.27|27.19|27.23|27.15|4
1643283650000|2022-01-27 11:40:50|27.25|27.17|27.23|27.15|27.25|27.17|27.23|27.15|16
1643283660000|2022-01-27 11:41:00|27.25|27.17|27.27|27.19|27.27|27.19|27.23|27.15|4
1643283670000|2022-01-27 11:41:10|27.23|27.15|27.27|27.19|27.27|27.19|27.23|27.15|3
1643283690000|2022-01-27 11:41:30|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|1
1643283700000|2022-01-27 11:41:40|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1643283740000|2022-01-27 11:42:20|27.25|27.17|27.27|27.19|27.27|27.19|27.23|27.15|2
1643283770000|2022-01-27 11:42:50|27.25|27.17|27.23|27.15|27.25|27.17|27.22|27.14|1
1643283780000|2022-01-27 11:43:00|27.22|27.14|27.23|27.15|27.23|27.15|27.22|27.14|0
1643283790000|2022-01-27 11:43:10|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|0
1643283800000|2022-01-27 11:43:20|27.23|27.15|27.21|27.13|27.23|27.15|27.21|27.13|1
1643283810000|2022-01-27 11:43:30|27.2|27.12|27.22|27.14|27.22|27.14|27.18|27.1|0
1643283840000|2022-01-27 11:44:00|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1643283870000|2022-01-27 11:44:30|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|7
1643283880000|2022-01-27 11:44:40|27.27|27.19|27.25|27.17|27.27|27.19|27.25|27.17|1
1643283890000|2022-01-27 11:44:50|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1643283900000|2022-01-27 11:45:00|27.25|27.17|27.23|27.15|27.25|27.17|27.23|27.15|1
1643283910000|2022-01-27 11:45:10|27.25|27.17|27.23|27.15|27.25|27.17|27.23|27.15|1
1643283920000|2022-01-27 11:45:20|27.25|27.17|27.25|27.17|27.27|27.19|27.23|27.15|2
1643283930000|2022-01-27 11:45:30|27.23|27.15|27.25|27.17|27.27|27.19|27.23|27.15|2
1643283940000|2022-01-27 11:45:40|27.27|27.19|27.28|27.2|27.32|27.24|27.27|27.19|13
1643283950000|2022-01-27 11:45:50|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1643283980000|2022-01-27 11:46:20|27.3|27.22|27.3|27.22|27.32|27.24|27.27|27.19|14
1643283990000|2022-01-27 11:46:30|27.32|27.24|27.27|27.19|27.32|27.24|27.27|27.19|3
1643284000000|2022-01-27 11:46:40|27.3|27.22|27.27|27.19|27.3|27.22|27.27|27.19|0
1643284020000|2022-01-27 11:47:00|||||||||1
1643284030000|2022-01-27 11:47:10|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|1
1643284060000|2022-01-27 11:47:40|27.27|27.19|27.22|27.14|27.27|27.19|27.22|27.14|15
1643284100000|2022-01-27 11:48:20|27.2|27.12|27.17|27.09|27.2|27.12|27.17|27.09|2
1643284110000|2022-01-27 11:48:30|27.15|27.07|27.13|27.05|27.15|27.07|27.13|27.05|33
1643284120000|2022-01-27 11:48:40|27.17|27.09|27.17|27.09|27.17|27.09|27.17|27.09|15
1643284130000|2022-01-27 11:48:50|27.15|27.07|27.13|27.05|27.17|27.09|27.13|27.05|2
1643284140000|2022-01-27 11:49:00|27.15|27.07|27.17|27.09|27.17|27.09|27.13|27.05|0
1643284150000|2022-01-27 11:49:10|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|0
1643284160000|2022-01-27 11:49:20|27.2|27.12|27.18|27.1|27.22|27.14|27.18|27.1|4
1643284170000|2022-01-27 11:49:30|27.17|27.09|27.17|27.09|27.17|27.09|27.17|27.09|0
1643284180000|2022-01-27 11:49:40|||||||||1
1643284190000|2022-01-27 11:49:50|27.18|27.1|27.17|27.09|27.18|27.1|27.17|27.09|0
1643284200000|2022-01-27 11:50:00|27.18|27.1|27.18|27.1|27.18|27.1|27.17|27.09|0
1643284210000|2022-01-27 11:50:10|27.16|27.08|27.13|27.05|27.16|27.08|27.13|27.05|2
1643284220000|2022-01-27 11:50:20|27.12|27.04|27.13|27.05|27.13|27.05|27.1|27.02|4
1643284230000|2022-01-27 11:50:30|27.12|27.04|27.12|27.04|27.13|27.05|27.12|27.04|5
1643284240000|2022-01-27 11:50:40|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|0
1643284260000|2022-01-27 11:51:00|27.12|27.04|27.12|27.04|27.13|27.05|27.1|27.02|23
1643284270000|2022-01-27 11:51:10|27.13|27.05|27.1|27.02|27.13|27.05|27.1|27.02|3
1643284280000|2022-01-27 11:51:20|27.12|27.04|27.13|27.05|27.13|27.05|27.1|27.02|3
1643284290000|2022-01-27 11:51:30|27.12|27.04|27.1|27.02|27.12|27.04|27.1|27.02|4
1643284300000|2022-01-27 11:51:40|27.12|27.04|27.13|27.05|27.13|27.05|27.12|27.04|5
1643284310000|2022-01-27 11:51:50|27.12|27.04|27.12|27.04|27.12|27.04|27.12|27.04|2
1643284320000|2022-01-27 11:52:00|27.1|27.02|27.12|27.04|27.13|27.05|27.1|27.02|6
1643284330000|2022-01-27 11:52:10|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|1
1643284340000|2022-01-27 11:52:20|27.12|27.04|27.1|27.02|27.13|27.05|27.1|27.02|3
1643284350000|2022-01-27 11:52:30|27.12|27.04|27.1|27.02|27.13|27.05|27.1|27.02|5
1643284360000|2022-01-27 11:52:40|27.12|27.04|27.1|27.02|27.13|27.05|27.1|27.02|43
1643284380000|2022-01-27 11:53:00|27.12|27.04|27.12|27.04|27.13|27.05|27.1|27.02|10
1643284390000|2022-01-27 11:53:10|27.13|27.05|27.13|27.05|27.13|27.05|27.12|27.04|3
1643284400000|2022-01-27 11:53:20|27.12|27.04|27.13|27.05|27.13|27.05|27.12|27.04|2
1643284440000|2022-01-27 11:54:00|27.1|27.02|27.13|27.05|27.13|27.05|27.1|27.02|11
1643284450000|2022-01-27 11:54:10|27.12|27.04|27.09|27.01|27.12|27.04|27.09|27.01|4
1643284460000|2022-01-27 11:54:20|27.1|27.02|27.12|27.04|27.12|27.04|27.1|27.02|39
1643284470000|2022-01-27 11:54:30|27.13|27.05|27.12|27.04|27.13|27.05|27.1|27.02|5
1643284480000|2022-01-27 11:54:40|27.1|27.02|27.12|27.04|27.13|27.05|27.1|27.02|3
1643284490000|2022-01-27 11:54:50|27.09|27.01|27.12|27.04|27.13|27.05|27.09|27.01|2
1643284500000|2022-01-27 11:55:00|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|0
1643284520000|2022-01-27 11:55:20|27.12|27.04|27.13|27.05|27.13|27.05|27.12|27.04|7
1643284550000|2022-01-27 11:55:50|27.12|27.04|27.13|27.05|27.13|27.05|27.1|27.02|1
1643284560000|2022-01-27 11:56:00|27.12|27.04|27.12|27.04|27.13|27.05|27.1|27.02|6
1643284570000|2022-01-27 11:56:10|27.1|27.02|27.13|27.05|27.13|27.05|27.09|27.01|0
1643284590000|2022-01-27 11:56:30|27.12|27.04|27.13|27.05|27.13|27.05|27.1|27.02|23
1643284600000|2022-01-27 11:56:40|27.12|27.04|27.1|27.02|27.12|27.04|27.1|27.02|9
1643284610000|2022-01-27 11:56:50|27.09|27.01|27.08|27|27.09|27.01|27.08|27|0
1643284630000|2022-01-27 11:57:10|27.07|26.99|27.03|26.95|27.08|27|27.03|26.95|65
1643284640000|2022-01-27 11:57:20|27.02|26.94|27.02|26.94|27.03|26.95|27|26.92|59
1643284650000|2022-01-27 11:57:30|27|26.92|26.98|26.9|27|26.92|26.98|26.9|73
1643284660000|2022-01-27 11:57:40|27|26.92|27|26.92|27|26.92|26.95|26.87|57
1643284670000|2022-01-27 11:57:50|26.99|26.91|27|26.92|27|26.92|26.95|26.87|8
1643284680000|2022-01-27 11:58:00|26.99|26.91|26.96|26.88|27|26.92|26.96|26.88|4
1643284690000|2022-01-27 11:58:10|26.95|26.87|27|26.92|27|26.92|26.95|26.87|45
1643284700000|2022-01-27 11:58:20|26.99|26.91|26.96|26.88|27|26.92|26.96|26.88|2
1643284710000|2022-01-27 11:58:30|26.95|26.87|26.95|26.87|27|26.92|26.95|26.87|6
1643284730000|2022-01-27 11:58:50|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|2
1643284740000|2022-01-27 11:59:00|26.95|26.87|26.96|26.88|26.98|26.9|26.95|26.87|6
1643284750000|2022-01-27 11:59:10|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|0
1643284760000|2022-01-27 11:59:20|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|0
1643284770000|2022-01-27 11:59:30|26.98|26.9|27|26.92|27|26.92|26.97|26.89|3
1643284780000|2022-01-27 11:59:40|26.98|26.9|26.95|26.87|26.98|26.9|26.95|26.87|1
1643284790000|2022-01-27 11:59:50|26.93|26.85|26.95|26.87|26.95|26.87|26.93|26.85|0
1643284800000|2022-01-27 12:00:00|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1643284810000|2022-01-27 12:00:10|26.93|26.85|26.93|26.85|26.95|26.87|26.92|26.84|3
1643284820000|2022-01-27 12:00:20|26.95|26.87|26.93|26.85|26.95|26.87|26.92|26.84|1
1643284830000|2022-01-27 12:00:30|26.92|26.84|26.97|26.89|26.97|26.89|26.92|26.84|1
1643284840000|2022-01-27 12:00:40|26.96|26.88|26.97|26.89|26.97|26.89|26.94|26.86|24
1643284850000|2022-01-27 12:00:50|26.95|26.87|26.97|26.89|26.97|26.89|26.95|26.87|0
1643284870000|2022-01-27 12:01:10|26.98|26.9|26.97|26.89|27|26.92|26.95|26.87|21
1643284890000|2022-01-27 12:01:30|26.98|26.9|26.98|26.9|26.98|26.9|26.98|26.9|0
1643284900000|2022-01-27 12:01:40|27|26.92|26.98|26.9|27|26.92|26.97|26.89|3
1643284910000|2022-01-27 12:01:50|26.97|26.89|27.01|26.93|27.01|26.93|26.97|26.89|1
1643284920000|2022-01-27 12:02:00|27.03|26.95|27|26.92|27.05|26.97|27|26.92|9
1643284930000|2022-01-27 12:02:10|27.01|26.93|26.95|26.87|27.01|26.93|26.95|26.87|14
1643284940000|2022-01-27 12:02:20|27|26.92|27.07|26.99|27.07|26.99|27|26.92|24
1643284950000|2022-01-27 12:02:30|27.05|26.97|27.03|26.95|27.08|27|27.03|26.95|27
1643284960000|2022-01-27 12:02:40|27.02|26.94|27|26.92|27.03|26.95|27|26.92|15
1643284970000|2022-01-27 12:02:50|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|2
1643284980000|2022-01-27 12:03:00|26.98|26.9|27|26.92|27|26.92|26.98|26.9|0
1643284990000|2022-01-27 12:03:10|27.02|26.94|27|26.92|27.03|26.95|26.99|26.91|8
1643285000000|2022-01-27 12:03:20|27.02|26.94|27|26.92|27.03|26.95|27|26.92|0
1643285010000|2022-01-27 12:03:30|27.02|26.94|27.03|26.95|27.04|26.96|27.02|26.94|0
1643285030000|2022-01-27 12:03:50|27.04|26.96|27.06|26.98|27.06|26.98|27.04|26.96|5
1643285040000|2022-01-27 12:04:00|27.04|26.96|27.03|26.95|27.04|26.96|27.03|26.95|0
1643285050000|2022-01-27 12:04:10|27.04|26.96|27.02|26.94|27.04|26.96|27.02|26.94|0
1643285060000|2022-01-27 12:04:20|27.03|26.95|27.03|26.95|27.03|26.95|27.03|26.95|0
1643285070000|2022-01-27 12:04:30|27.02|26.94|27|26.92|27.02|26.94|27|26.92|1
1643285080000|2022-01-27 12:04:40|26.99|26.91|27|26.92|27|26.92|26.99|26.91|0
1643285090000|2022-01-27 12:04:50|27.02|26.94|27|26.92|27.02|26.94|27|26.92|0
1643285100000|2022-01-27 12:05:00|26.99|26.91|27.03|26.95|27.04|26.96|26.99|26.91|0
1643285110000|2022-01-27 12:05:10|27.04|26.96|27.04|26.96|27.04|26.96|27.03|26.95|0
1643285120000|2022-01-27 12:05:20|27.08|27|27.08|27|27.08|27|27.08|27|1
1643285130000|2022-01-27 12:05:30|27.07|26.99|27.05|26.97|27.08|27|27.05|26.97|0
1643285140000|2022-01-27 12:05:40|27.04|26.96|27.04|26.96|27.04|26.96|27.03|26.95|0
1643285150000|2022-01-27 12:05:50|27.03|26.95|27.03|26.95|27.04|26.96|27.03|26.95|0
1643285160000|2022-01-27 12:06:00|27.04|26.96|27.04|26.96|27.06|26.98|27.03|26.95|0
1643285170000|2022-01-27 12:06:10|27.06|26.98|27.08|27|27.08|27|27.04|26.96|1
1643285180000|2022-01-27 12:06:20|27.07|26.99|27.08|27|27.08|27|27.04|26.96|1
1643285190000|2022-01-27 12:06:30|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|1
1643285200000|2022-01-27 12:06:40|27.05|26.97|27.08|27|27.08|27|27.03|26.95|5
1643285210000|2022-01-27 12:06:50|27.07|26.99|27.05|26.97|27.07|26.99|27.05|26.97|0
1643285220000|2022-01-27 12:07:00|27.04|26.96|27.04|26.96|27.04|26.96|27.03|26.95|0
1643285230000|2022-01-27 12:07:10|27.03|26.95|27.03|26.95|27.04|26.96|27.02|26.94|0
1643285240000|2022-01-27 12:07:20|27.04|26.96|27|26.92|27.04|26.96|27|26.92|0
1643285250000|2022-01-27 12:07:30|27.02|26.94|27.02|26.94|27.03|26.95|27|26.92|1
1643285260000|2022-01-27 12:07:40|27|26.92|27|26.92|27|26.92|27|26.92|0
1643285270000|2022-01-27 12:07:50|27.02|26.94|27.04|26.96|27.04|26.96|27.02|26.94|0
1643285280000|2022-01-27 12:08:00|27.03|26.95|27.05|26.97|27.05|26.97|27|26.92|28
1643285300000|2022-01-27 12:08:20|27.03|26.95|27.05|26.97|27.05|26.97|27.03|26.95|0
1643285310000|2022-01-27 12:08:30|27.03|26.95|27.04|26.96|27.04|26.96|27|26.92|41
1643285320000|2022-01-27 12:08:40|27.03|26.95|27|26.92|27.03|26.95|27|26.92|2
1643285330000|2022-01-27 12:08:50|27.01|26.93|27|26.92|27.01|26.93|27|26.92|0
1643285340000|2022-01-27 12:09:00|27.01|26.93|27.01|26.93|27.01|26.93|27|26.92|0
1643285350000|2022-01-27 12:09:10|27|26.92|27.01|26.93|27.04|26.96|27|26.92|66
1643285360000|2022-01-27 12:09:20|27|26.92|27.01|26.93|27.05|26.97|27|26.92|4
1643285370000|2022-01-27 12:09:30|27.03|26.95|27.01|26.93|27.03|26.95|27|26.92|0
1643285380000|2022-01-27 12:09:40|27|26.92|27|26.92|27.01|26.93|27|26.92|0
1643285390000|2022-01-27 12:09:50|26.98|26.9|26.96|26.88|27|26.92|26.96|26.88|0
1643285400000|2022-01-27 12:10:00|26.97|26.89|26.92|26.84|26.97|26.89|26.92|26.84|18
1643285420000|2022-01-27 12:10:20|26.9|26.82|26.92|26.84|26.92|26.84|26.9|26.82|19
1643285440000|2022-01-27 12:10:40|||||||||7
1643285480000|2022-01-27 12:11:20|||||||||1
1643285490000|2022-01-27 12:11:30|||||||||12
1643285500000|2022-01-27 12:11:40|26.88|26.8|26.87|26.79|26.88|26.8|26.87|26.79|29
1643285510000|2022-01-27 12:11:50|26.92|26.84|26.88|26.8|26.92|26.84|26.88|26.8|7
1643285550000|2022-01-27 12:12:30|26.87|26.79|26.85|26.77|26.87|26.79|26.83|26.75|32
1643285560000|2022-01-27 12:12:40|26.83|26.75|26.83|26.75|26.83|26.75|26.83|26.75|0
1643285570000|2022-01-27 12:12:50|||||||||6
1643285580000|2022-01-27 12:13:00|||||||||6
1643285600000|2022-01-27 12:13:20|26.82|26.74|26.82|26.74|26.82|26.74|26.82|26.74|2
1643285610000|2022-01-27 12:13:30|26.83|26.75|26.83|26.75|26.83|26.75|26.8|26.72|3
1643285620000|2022-01-27 12:13:40|||||||||20
1643285630000|2022-01-27 12:13:50|26.82|26.74|26.8|26.72|26.82|26.74|26.79|26.71|2
1643285640000|2022-01-27 12:14:00|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|37
1643285650000|2022-01-27 12:14:10|||||||||51
1643285660000|2022-01-27 12:14:20|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|17
1643285670000|2022-01-27 12:14:30|26.79|26.71|26.79|26.71|26.8|26.72|26.79|26.71|0
1643285680000|2022-01-27 12:14:40|26.8|26.72|26.79|26.71|26.8|26.72|26.77|26.69|5
1643285690000|2022-01-27 12:14:50|26.8|26.72|26.8|26.72|26.8|26.72|26.79|26.71|0
1643285700000|2022-01-27 12:15:00|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|15
1643285730000|2022-01-27 12:15:30|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|0
1643285740000|2022-01-27 12:15:40|26.77|26.69|26.78|26.7|26.78|26.7|26.75|26.67|2
1643285750000|2022-01-27 12:15:50|26.79|26.71|26.8|26.72|26.8|26.72|26.78|26.7|1
1643285760000|2022-01-27 12:16:00|26.83|26.75|26.84|26.76|26.85|26.77|26.8|26.72|26
1643285770000|2022-01-27 12:16:10|26.85|26.77|26.85|26.77|26.85|26.77|26.85|26.77|0
1643285780000|2022-01-27 12:16:20|26.87|26.79|26.87|26.79|26.88|26.8|26.87|26.79|27
1643285790000|2022-01-27 12:16:30|26.85|26.77|26.85|26.77|26.88|26.8|26.85|26.77|2
1643285800000|2022-01-27 12:16:40|26.87|26.79|26.88|26.8|26.88|26.8|26.85|26.77|20
1643285810000|2022-01-27 12:16:50|26.87|26.79|26.85|26.77|26.88|26.8|26.85|26.77|3
1643285820000|2022-01-27 12:17:00|26.87|26.79|26.85|26.77|26.87|26.79|26.84|26.76|27
1643285840000|2022-01-27 12:17:20|26.84|26.76|26.85|26.77|26.85|26.77|26.84|26.76|0
1643285850000|2022-01-27 12:17:30|26.84|26.76|26.84|26.76|26.84|26.76|26.84|26.76|0
1643285860000|2022-01-27 12:17:40|26.85|26.77|26.85|26.77|26.85|26.77|26.84|26.76|0
1643285870000|2022-01-27 12:17:50|26.87|26.79|26.87|26.79|26.88|26.8|26.85|26.77|5
1643285880000|2022-01-27 12:18:00|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|0
1643285900000|2022-01-27 12:18:20|26.89|26.81|26.89|26.81|26.89|26.81|26.89|26.81|1
1643285910000|2022-01-27 12:18:30|26.93|26.85|26.93|26.85|26.93|26.85|26.89|26.81|47
1643285920000|2022-01-27 12:18:40|26.98|26.9|26.93|26.85|26.98|26.9|26.93|26.85|10
1643285930000|2022-01-27 12:18:50|26.95|26.87|26.97|26.89|26.97|26.89|26.93|26.85|1
1643285940000|2022-01-27 12:19:00|26.95|26.87|26.93|26.85|26.97|26.89|26.93|26.85|3
1643285960000|2022-01-27 12:19:20|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|0
1643285970000|2022-01-27 12:19:30|26.97|26.89|26.93|26.85|26.97|26.89|26.93|26.85|1
1643285980000|2022-01-27 12:19:40|||||||||1
1643285990000|2022-01-27 12:19:50|26.97|26.89|26.98|26.9|26.98|26.9|26.95|26.87|3
1643286000000|2022-01-27 12:20:00|26.97|26.89|26.93|26.85|26.97|26.89|26.93|26.85|5
1643286020000|2022-01-27 12:20:20|26.92|26.84|26.93|26.85|26.93|26.85|26.92|26.84|1
1643286030000|2022-01-27 12:20:30|26.92|26.84|26.93|26.85|26.93|26.85|26.88|26.8|2
1643286050000|2022-01-27 12:20:50|26.97|26.89|26.95|26.87|26.97|26.89|26.93|26.85|18
1643286060000|2022-01-27 12:21:00|26.93|26.85|26.93|26.85|26.97|26.89|26.93|26.85|21
1643286080000|2022-01-27 12:21:20|||||||||1
1643286090000|2022-01-27 12:21:30|26.92|26.84|26.93|26.85|26.93|26.85|26.92|26.84|0
1643286100000|2022-01-27 12:21:40|26.95|26.87|26.97|26.89|26.97|26.89|26.95|26.87|0
1643286110000|2022-01-27 12:21:50|26.95|26.87|26.93|26.85|26.97|26.89|26.93|26.85|0
1643286120000|2022-01-27 12:22:00|26.95|26.87|26.95|26.87|26.97|26.89|26.93|26.85|2
1643286130000|2022-01-27 12:22:10|26.97|26.89|26.97|26.89|26.97|26.89|26.93|26.85|12
1643286140000|2022-01-27 12:22:20|26.95|26.87|26.93|26.85|26.95|26.87|26.93|26.85|0
1643286150000|2022-01-27 12:22:30|26.95|26.87|26.97|26.89|26.98|26.9|26.95|26.87|0
1643286160000|2022-01-27 12:22:40|26.98|26.9|26.98|26.9|26.98|26.9|26.97|26.89|0
1643286170000|2022-01-27 12:22:50|27.02|26.94|27.03|26.95|27.05|26.97|27.02|26.94|28
1643286180000|2022-01-27 12:23:00|27.05|26.97|27.05|26.97|27.05|26.97|27.02|26.94|10
1643286190000|2022-01-27 12:23:10|27.06|26.98|27.06|26.98|27.06|26.98|27.05|26.97|0
1643286200000|2022-01-27 12:23:20|27.07|26.99|27.1|27.02|27.1|27.02|27.07|26.99|1
1643286210000|2022-01-27 12:23:30|27.08|27|27.08|27|27.1|27.02|27.06|26.98|13
1643286220000|2022-01-27 12:23:40|27.09|27.01|27.05|26.97|27.1|27.02|27.05|26.97|1
1643286230000|2022-01-27 12:23:50|27.06|26.98|27.08|27|27.1|27.02|27.05|26.97|25
1643286240000|2022-01-27 12:24:00|27.05|26.97|27.1|27.02|27.1|27.02|27.05|26.97|13
1643286260000|2022-01-27 12:24:20|27.08|27|27.1|27.02|27.1|27.02|27.08|27|3
1643286270000|2022-01-27 12:24:30|27.09|27.01|27.09|27.01|27.1|27.02|27.08|27|1
1643286280000|2022-01-27 12:24:40|27.1|27.02|27.09|27.01|27.1|27.02|27.05|26.97|7
1643286290000|2022-01-27 12:24:50|27.1|27.02|27.1|27.02|27.13|27.05|27.08|27|63
1643286300000|2022-01-27 12:25:00|27.09|27.01|27.1|27.02|27.1|27.02|27.09|27.01|0
1643286310000|2022-01-27 12:25:10|27.08|27|27.1|27.02|27.1|27.02|27.08|27|1
1643286320000|2022-01-27 12:25:20|27.09|27.01|27.1|27.02|27.1|27.02|27.09|27.01|0
1643286330000|2022-01-27 12:25:30|27.08|27|27.09|27.01|27.1|27.02|27.08|27|5
1643286340000|2022-01-27 12:25:40|27.1|27.02|27.06|26.98|27.1|27.02|27.06|26.98|138
1643286350000|2022-01-27 12:25:50|27.08|27|27.06|26.98|27.1|27.02|27.06|26.98|31
1643286360000|2022-01-27 12:26:00|||||||||1
1643286370000|2022-01-27 12:26:10|27.05|26.97|27.05|26.97|27.05|26.97|27.03|26.95|10
1643286390000|2022-01-27 12:26:30|27.08|27|27.08|27|27.1|27.02|27.05|26.97|24
1643286400000|2022-01-27 12:26:40|27.06|26.98|27.05|26.97|27.08|27|27.05|26.97|1
1643286410000|2022-01-27 12:26:50|27.03|26.95|27.01|26.93|27.05|26.97|27.01|26.93|1
1643286420000|2022-01-27 12:27:00|27|26.92|27.01|26.93|27.01|26.93|26.97|26.89|48
1643286440000|2022-01-27 12:27:20|27.03|26.95|27.05|26.97|27.05|26.97|27.03|26.95|4
1643286450000|2022-01-27 12:27:30|27.07|26.99|27.08|27|27.08|27|27.05|26.97|2
1643286460000|2022-01-27 12:27:40|27.09|27.01|27.08|27|27.09|27.01|27.08|27|0
1643286470000|2022-01-27 12:27:50|27.07|26.99|27.07|26.99|27.08|27|27.07|26.99|1
1643286480000|2022-01-27 12:28:00|27.08|27|27.05|26.97|27.08|27|27.03|26.95|4
1643286490000|2022-01-27 12:28:10|27.04|26.96|27|26.92|27.04|26.96|27|26.92|0
1643286500000|2022-01-27 12:28:20|||||||||15
1643286530000|2022-01-27 12:28:50|26.98|26.9|26.98|26.9|27|26.92|26.98|26.9|45
1643286540000|2022-01-27 12:29:00|27|26.92|26.97|26.89|27|26.92|26.97|26.89|1
1643286550000|2022-01-27 12:29:10|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|1
1643286560000|2022-01-27 12:29:20|26.95|26.87|26.92|26.84|26.96|26.88|26.92|26.84|49
1643286570000|2022-01-27 12:29:30|26.9|26.82|26.92|26.84|26.92|26.84|26.88|26.8|76
1643286580000|2022-01-27 12:29:40|26.93|26.85|26.93|26.85|26.93|26.85|26.92|26.84|20
1643286600000|2022-01-27 12:30:00|26.92|26.84|26.97|26.89|26.97|26.89|26.92|26.84|231
1643286610000|2022-01-27 12:30:10|26.94|26.86|26.97|26.89|26.97|26.89|26.94|26.86|3
1643286620000|2022-01-27 12:30:20|26.95|26.87|26.93|26.85|26.97|26.89|26.93|26.85|45
1643286630000|2022-01-27 12:30:30|26.97|26.89|26.93|26.85|26.97|26.89|26.93|26.85|168
1643286640000|2022-01-27 12:30:40|||||||||1
1643286650000|2022-01-27 12:30:50|26.92|26.84|26.88|26.8|26.92|26.84|26.88|26.8|227
1643286660000|2022-01-27 12:31:00|26.9|26.82|26.88|26.8|26.92|26.84|26.88|26.8|9
1643286670000|2022-01-27 12:31:10|26.86|26.78|26.84|26.76|26.88|26.8|26.84|26.76|9
1643286680000|2022-01-27 12:31:20|26.86|26.78|26.88|26.8|26.88|26.8|26.84|26.76|1
1643286690000|2022-01-27 12:31:30|26.9|26.82|26.93|26.85|26.93|26.85|26.88|26.8|7
1643286720000|2022-01-27 12:32:00|26.9|26.82|26.91|26.83|26.91|26.83|26.9|26.82|1
1643286730000|2022-01-27 12:32:10|26.93|26.85|26.93|26.85|26.93|26.85|26.92|26.84|0
1643286740000|2022-01-27 12:32:20|26.97|26.89|26.95|26.87|26.97|26.89|26.93|26.85|34
1643286750000|2022-01-27 12:32:30|26.93|26.85|26.98|26.9|26.98|26.9|26.93|26.85|0
1643286760000|2022-01-27 12:32:40|26.95|26.87|26.93|26.85|26.97|26.89|26.93|26.85|9
1643286770000|2022-01-27 12:32:50|26.95|26.87|26.93|26.85|26.95|26.87|26.93|26.85|0
1643286780000|2022-01-27 12:33:00|26.95|26.87|26.93|26.85|26.95|26.87|26.93|26.85|1
1643286790000|2022-01-27 12:33:10|26.98|26.9|26.98|26.9|26.98|26.9|26.98|26.9|19
1643286800000|2022-01-27 12:33:20|27|26.92|27.02|26.94|27.02|26.94|27|26.92|3
1643286810000|2022-01-27 12:33:30|||||||||1
1643286820000|2022-01-27 12:33:40|27.03|26.95|27.03|26.95|27.04|26.96|27.02|26.94|7
1643286830000|2022-01-27 12:33:50|27.02|26.94|27.02|26.94|27.02|26.94|27.02|26.94|0
1643286840000|2022-01-27 12:34:00|27|26.92|27.02|26.94|27.02|26.94|27|26.92|2
1643286860000|2022-01-27 12:34:20|27|26.92|27.02|26.94|27.02|26.94|27|26.92|0
1643286870000|2022-01-27 12:34:30|27.04|26.96|27.07|26.99|27.07|26.99|27.04|26.96|2
1643286880000|2022-01-27 12:34:40|27.08|27|27.11|27.03|27.11|27.03|27.07|26.99|0
1643286890000|2022-01-27 12:34:50|27.09|27.01|27.11|27.03|27.11|27.03|27.08|27|0
1643286900000|2022-01-27 12:35:00|27.08|27|27.07|26.99|27.08|27|27.07|26.99|4
1643286910000|2022-01-27 12:35:10|27.08|27|27.08|27|27.09|27.01|27.07|26.99|14
1643286920000|2022-01-27 12:35:20|27.09|27.01|27.09|27.01|27.11|27.03|27.07|26.99|2
1643286930000|2022-01-27 12:35:30|27.08|27|27.09|27.01|27.11|27.03|27.08|27|2
1643286940000|2022-01-27 12:35:40|27.08|27|27.07|26.99|27.09|27.01|27.03|26.95|9
1643286950000|2022-01-27 12:35:50|27.04|26.96|27.05|26.97|27.05|26.97|27.02|26.94|1
1643286960000|2022-01-27 12:36:00|27.07|26.99|27.07|26.99|27.07|26.99|27.03|26.95|1
1643286980000|2022-01-27 12:36:20|27.05|26.97|27.03|26.95|27.07|26.99|27.03|26.95|0
1643286990000|2022-01-27 12:36:30|27.02|26.94|27|26.92|27.02|26.94|26.98|26.9|6
1643287000000|2022-01-27 12:36:40|27.02|26.94|27|26.92|27.02|26.94|26.98|26.9|1
1643287010000|2022-01-27 12:36:50|26.98|26.9|26.98|26.9|26.98|26.9|26.98|26.9|0
1643287020000|2022-01-27 12:37:00|26.97|26.89|26.95|26.87|26.98|26.9|26.93|26.85|1
1643287030000|2022-01-27 12:37:10|26.93|26.85|26.95|26.87|26.97|26.89|26.93|26.85|12
1643287040000|2022-01-27 12:37:20|26.97|26.89|26.95|26.87|26.97|26.89|26.93|26.85|24
1643287050000|2022-01-27 12:37:30|26.97|26.89|26.98|26.9|26.98|26.9|26.97|26.89|20
1643287060000|2022-01-27 12:37:40|26.97|26.89|26.93|26.85|26.97|26.89|26.93|26.85|2
1643287070000|2022-01-27 12:37:50|26.91|26.83|26.91|26.83|26.93|26.85|26.88|26.8|10
1643287080000|2022-01-27 12:38:00|26.89|26.81|26.93|26.85|26.93|26.85|26.89|26.81|0
1643287120000|2022-01-27 12:38:40|26.95|26.87|26.93|26.85|26.95|26.87|26.93|26.85|1
1643287130000|2022-01-27 12:38:50|26.95|26.87|26.93|26.85|26.98|26.9|26.93|26.85|1
1643287150000|2022-01-27 12:39:10|26.98|26.9|26.98|26.9|26.98|26.9|26.98|26.9|1
1643287160000|2022-01-27 12:39:20|26.96|26.88|26.98|26.9|26.98|26.9|26.93|26.85|1
1643287200000|2022-01-27 12:40:00|26.96|26.88|26.98|26.9|26.98|26.9|26.96|26.88|2
1643287210000|2022-01-27 12:40:10|26.96|26.88|26.93|26.85|26.96|26.88|26.93|26.85|6
1643287220000|2022-01-27 12:40:20|26.91|26.83|26.93|26.85|26.93|26.85|26.91|26.83|11
1643287240000|2022-01-27 12:40:40|26.96|26.88|26.93|26.85|26.98|26.9|26.93|26.85|2
1643287260000|2022-01-27 12:41:00|26.96|26.88|26.92|26.84|26.96|26.88|26.92|26.84|7
1643287270000|2022-01-27 12:41:10|26.9|26.82|26.89|26.81|26.9|26.82|26.89|26.81|0
1643287280000|2022-01-27 12:41:20|26.88|26.8|26.93|26.85|26.93|26.85|26.88|26.8|3
1643287290000|2022-01-27 12:41:30|26.94|26.86|26.94|26.86|26.96|26.88|26.93|26.85|0
1643287300000|2022-01-27 12:41:40|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|0
1643287310000|2022-01-27 12:41:50|26.94|26.86|26.98|26.9|26.98|26.9|26.94|26.86|1
1643287320000|2022-01-27 12:42:00|26.96|26.88|26.93|26.85|26.96|26.88|26.93|26.85|0
1643287340000|2022-01-27 12:42:20|26.94|26.86|26.98|26.9|26.98|26.9|26.94|26.86|2
1643287360000|2022-01-27 12:42:40|26.94|26.86|26.96|26.88|26.98|26.9|26.94|26.86|10
1643287370000|2022-01-27 12:42:50|26.94|26.86|26.96|26.88|26.98|26.9|26.93|26.85|17
1643287380000|2022-01-27 12:43:00|26.94|26.86|26.93|26.85|26.94|26.86|26.92|26.84|0
1643287390000|2022-01-27 12:43:10|26.95|26.87|26.93|26.85|26.95|26.87|26.93|26.85|0
1643287400000|2022-01-27 12:43:20|26.94|26.86|26.93|26.85|26.94|26.86|26.93|26.85|1
1643287440000|2022-01-27 12:44:00|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|6
1643287450000|2022-01-27 12:44:10|26.9|26.82|26.9|26.82|26.92|26.84|26.89|26.81|2
1643287460000|2022-01-27 12:44:20|26.92|26.84|26.94|26.86|26.94|26.86|26.9|26.82|1
1643287470000|2022-01-27 12:44:30|26.93|26.85|26.94|26.86|26.94|26.86|26.93|26.85|0
1643287480000|2022-01-27 12:44:40|26.93|26.85|26.94|26.86|26.96|26.88|26.93|26.85|0
1643287490000|2022-01-27 12:44:50|26.93|26.85|26.98|26.9|26.98|26.9|26.93|26.85|3
1643287500000|2022-01-27 12:45:00|26.96|26.88|26.93|26.85|26.98|26.9|26.93|26.85|30
1643287510000|2022-01-27 12:45:10|26.92|26.84|26.89|26.81|26.92|26.84|26.89|26.81|0
1643287520000|2022-01-27 12:45:20|26.9|26.82|26.9|26.82|26.92|26.84|26.9|26.82|1
1643287530000|2022-01-27 12:45:30|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|1
1643287540000|2022-01-27 12:45:40|26.94|26.86|26.94|26.86|26.94|26.86|26.93|26.85|0
1643287550000|2022-01-27 12:45:50|26.93|26.85|26.93|26.85|26.94|26.86|26.93|26.85|0
1643287560000|2022-01-27 12:46:00|26.96|26.88|26.94|26.86|26.96|26.88|26.93|26.85|0
1643287570000|2022-01-27 12:46:10|26.93|26.85|26.93|26.85|26.94|26.86|26.93|26.85|0
1643287590000|2022-01-27 12:46:30|26.94|26.86|26.93|26.85|26.94|26.86|26.93|26.85|0
1643287600000|2022-01-27 12:46:40|26.92|26.84|26.89|26.81|26.93|26.85|26.89|26.81|0
1643287610000|2022-01-27 12:46:50|26.9|26.82|26.89|26.81|26.9|26.82|26.87|26.79|0
1643287630000|2022-01-27 12:47:10|26.9|26.82|26.9|26.82|26.9|26.82|26.89|26.81|0
1643287640000|2022-01-27 12:47:20|26.92|26.84|26.9|26.82|26.92|26.84|26.9|26.82|0
1643287650000|2022-01-27 12:47:30|26.89|26.81|26.89|26.81|26.9|26.82|26.85|26.77|34
1643287670000|2022-01-27 12:47:50|26.88|26.8|26.85|26.77|26.88|26.8|26.85|26.77|1
1643287690000|2022-01-27 12:48:10|26.84|26.76|26.84|26.76|26.85|26.77|26.83|26.75|53
1643287700000|2022-01-27 12:48:20|26.85|26.77|26.84|26.76|26.85|26.77|26.83|26.75|2
1643287710000|2022-01-27 12:48:30|26.82|26.74|26.83|26.75|26.85|26.77|26.82|26.74|0
1643287720000|2022-01-27 12:48:40|26.84|26.76|26.85|26.77|26.85|26.77|26.84|26.76|0
1643287730000|2022-01-27 12:48:50|26.84|26.76|26.84|26.76|26.84|26.76|26.81|26.73|0
1643287740000|2022-01-27 12:49:00|26.85|26.77|26.85|26.77|26.85|26.77|26.84|26.76|5
1643287750000|2022-01-27 12:49:10|26.84|26.76|26.85|26.77|26.85|26.77|26.84|26.76|1
1643287760000|2022-01-27 12:49:20|26.84|26.76|26.85|26.77|26.85|26.77|26.81|26.73|2
1643287770000|2022-01-27 12:49:30|26.84|26.76|26.83|26.75|26.84|26.76|26.83|26.75|0
1643287780000|2022-01-27 12:49:40|26.85|26.77|26.84|26.76|26.85|26.77|26.83|26.75|0
1643287790000|2022-01-27 12:49:50|26.85|26.77|26.85|26.77|26.85|26.77|26.84|26.76|0
1643287800000|2022-01-27 12:50:00|26.88|26.8|26.85|26.77|26.88|26.8|26.85|26.77|6
1643287840000|2022-01-27 12:50:40|26.84|26.76|26.84|26.76|26.84|26.76|26.84|26.76|31
1643287850000|2022-01-27 12:50:50|26.83|26.75|26.83|26.75|26.83|26.75|26.81|26.73|1
1643287870000|2022-01-27 12:51:10|26.84|26.76|26.81|26.73|26.84|26.76|26.81|26.73|0
1643287880000|2022-01-27 12:51:20|26.83|26.75|26.8|26.72|26.83|26.75|26.8|26.72|1
1643287900000|2022-01-27 12:51:40|26.79|26.71|26.8|26.72|26.8|26.72|26.79|26.71|71
1643287910000|2022-01-27 12:51:50|26.79|26.71|26.79|26.71|26.79|26.71|26.77|26.69|37
1643287920000|2022-01-27 12:52:00|26.77|26.69|26.77|26.69|26.8|26.72|26.76|26.68|1
1643287930000|2022-01-27 12:52:10|26.76|26.68|26.76|26.68|26.77|26.69|26.76|26.68|0
1643287940000|2022-01-27 12:52:20|26.75|26.67|26.76|26.68|26.76|26.68|26.75|26.67|0
1643287950000|2022-01-27 12:52:30|26.75|26.67|26.74|26.66|26.75|26.67|26.74|26.66|14
1643287960000|2022-01-27 12:52:40|26.75|26.67|26.74|26.66|26.76|26.68|26.74|26.66|0
1643287970000|2022-01-27 12:52:50|26.75|26.67|26.76|26.68|26.76|26.68|26.75|26.67|0
1643287980000|2022-01-27 12:53:00|26.75|26.67|26.76|26.68|26.76|26.68|26.75|26.67|0
1643287990000|2022-01-27 12:53:10|26.75|26.67|26.74|26.66|26.75|26.67|26.72|26.64|0
1643288000000|2022-01-27 12:53:20|26.72|26.64|26.74|26.66|26.75|26.67|26.72|26.64|34
1643288010000|2022-01-27 12:53:30|26.72|26.64|26.71|26.63|26.72|26.64|26.71|26.63|0
1643288020000|2022-01-27 12:53:40|26.7|26.62|26.67|26.59|26.71|26.63|26.67|26.59|42
1643288050000|2022-01-27 12:54:10|26.68|26.6|26.71|26.63|26.71|26.63|26.67|26.59|2
1643288060000|2022-01-27 12:54:20|26.72|26.64|26.72|26.64|26.72|26.64|26.72|26.64|1
1643288090000|2022-01-27 12:54:50|26.71|26.63|26.71|26.63|26.71|26.63|26.68|26.6|9
1643288100000|2022-01-27 12:55:00|26.72|26.64|26.67|26.59|26.72|26.64|26.67|26.59|1
1643288110000|2022-01-27 12:55:10|||||||||22
1643288120000|2022-01-27 12:55:20|||||||||4
1643288130000|2022-01-27 12:55:30|26.68|26.6|26.68|26.6|26.69|26.61|26.67|26.59|5
1643288140000|2022-01-27 12:55:40|26.69|26.61|26.68|26.6|26.69|26.61|26.67|26.59|0
1643288150000|2022-01-27 12:55:50|26.69|26.61|26.68|26.6|26.69|26.61|26.67|26.59|0
1643288160000|2022-01-27 12:56:00|26.69|26.61|26.68|26.6|26.69|26.61|26.68|26.6|1
1643288170000|2022-01-27 12:56:10|26.69|26.61|26.69|26.61|26.71|26.63|26.68|26.6|0
1643288180000|2022-01-27 12:56:20|26.68|26.6|26.72|26.64|26.72|26.64|26.68|26.6|0
1643288190000|2022-01-27 12:56:30|26.74|26.66|26.72|26.64|26.75|26.67|26.72|26.64|1
1643288250000|2022-01-27 12:57:30|26.75|26.67|26.72|26.64|26.75|26.67|26.72|26.64|7
1643288270000|2022-01-27 12:57:50|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|1
1643288280000|2022-01-27 12:58:00|26.72|26.64|26.72|26.64|26.72|26.64|26.72|26.64|0
1643288300000|2022-01-27 12:58:20|26.7|26.62|26.72|26.64|26.72|26.64|26.7|26.62|0
1643288350000|2022-01-27 12:59:10|26.75|26.67|26.74|26.66|26.76|26.68|26.72|26.64|5
1643288360000|2022-01-27 12:59:20|26.76|26.68|26.75|26.67|26.77|26.69|26.75|26.67|0
1643288370000|2022-01-27 12:59:30|26.76|26.68|26.77|26.69|26.77|26.69|26.76|26.68|0
1643288380000|2022-01-27 12:59:40|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|0
1643288400000|2022-01-27 13:00:00|26.72|26.64|26.72|26.64|26.72|26.64|26.72|26.64|6
1643288410000|2022-01-27 13:00:10|26.7|26.62|26.68|26.6|26.7|26.62|26.68|26.6|14
1643288420000|2022-01-27 13:00:20|26.69|26.61|26.72|26.64|26.72|26.64|26.69|26.61|4
1643288430000|2022-01-27 13:00:30|26.74|26.66|26.77|26.69|26.77|26.69|26.74|26.66|3
1643288440000|2022-01-27 13:00:40|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|0
1643288450000|2022-01-27 13:00:50|26.77|26.69|26.79|26.71|26.8|26.72|26.77|26.69|25
1643288460000|2022-01-27 13:01:00|26.8|26.72|26.77|26.69|26.8|26.72|26.77|26.69|1
1643288470000|2022-01-27 13:01:10|26.76|26.68|26.75|26.67|26.76|26.68|26.72|26.64|2
1643288480000|2022-01-27 13:01:20|26.76|26.68|26.72|26.64|26.76|26.68|26.72|26.64|1
1643288500000|2022-01-27 13:01:40|26.74|26.66|26.72|26.64|26.74|26.66|26.72|26.64|7
1643288510000|2022-01-27 13:01:50|26.74|26.66|26.74|26.66|26.74|26.66|26.72|26.64|2
1643288520000|2022-01-27 13:02:00|26.72|26.64|26.71|26.63|26.72|26.64|26.69|26.61|0
1643288550000|2022-01-27 13:02:30|26.74|26.66|26.72|26.64|26.75|26.67|26.72|26.64|9
1643288560000|2022-01-27 13:02:40|26.71|26.63|26.72|26.64|26.72|26.64|26.7|26.62|0
1643288570000|2022-01-27 13:02:50|26.75|26.67|26.72|26.64|26.75|26.67|26.72|26.64|34
1643288580000|2022-01-27 13:03:00|26.71|26.63|26.67|26.59|26.71|26.63|26.67|26.59|1
1643288600000|2022-01-27 13:03:20|26.69|26.61|26.67|26.59|26.69|26.61|26.65|26.57|0
1643288630000|2022-01-27 13:03:50|26.65|26.57|26.63|26.55|26.65|26.57|26.62|26.54|1
1643288640000|2022-01-27 13:04:00|26.64|26.56|26.67|26.59|26.67|26.59|26.64|26.56|0
1643288660000|2022-01-27 13:04:20|26.69|26.61|26.72|26.64|26.74|26.66|26.68|26.6|7
1643288670000|2022-01-27 13:04:30|26.74|26.66|26.75|26.67|26.75|26.67|26.74|26.66|8
1643288680000|2022-01-27 13:04:40|26.72|26.64|26.74|26.66|26.75|26.67|26.72|26.64|0
1643288690000|2022-01-27 13:04:50|26.72|26.64|26.75|26.67|26.75|26.67|26.72|26.64|2
1643288700000|2022-01-27 13:05:00|26.74|26.66|26.67|26.59|26.75|26.67|26.67|26.59|9
1643288710000|2022-01-27 13:05:10|26.65|26.57|26.67|26.59|26.67|26.59|26.65|26.57|9
1643288720000|2022-01-27 13:05:20|26.65|26.57|26.62|26.54|26.65|26.57|26.62|26.54|2
1643288730000|2022-01-27 13:05:30|26.63|26.55|26.62|26.54|26.63|26.55|26.62|26.54|0
1643288740000|2022-01-27 13:05:40|26.63|26.55|26.62|26.54|26.63|26.55|26.62|26.54|0
1643288760000|2022-01-27 13:06:00|26.6|26.52|26.62|26.54|26.63|26.55|26.59|26.51|28
1643288770000|2022-01-27 13:06:10|26.6|26.52|26.59|26.51|26.6|26.52|26.59|26.51|1
1643288780000|2022-01-27 13:06:20|||||||||1
1643288790000|2022-01-27 13:06:30|26.6|26.52|26.59|26.51|26.6|26.52|26.57|26.49|1
1643288820000|2022-01-27 13:07:00|26.6|26.52|26.6|26.52|26.61|26.53|26.59|26.51|32
1643288830000|2022-01-27 13:07:10|26.59|26.51|26.62|26.54|26.63|26.55|26.59|26.51|1
1643288840000|2022-01-27 13:07:20|26.6|26.52|26.59|26.51|26.63|26.55|26.59|26.51|41
1643288850000|2022-01-27 13:07:30|26.6|26.52|26.6|26.52|26.62|26.54|26.59|26.51|3
1643288860000|2022-01-27 13:07:40|26.62|26.54|26.62|26.54|26.63|26.55|26.62|26.54|0
1643288870000|2022-01-27 13:07:50|26.63|26.55|26.65|26.57|26.67|26.59|26.63|26.55|4
1643288880000|2022-01-27 13:08:00|26.67|26.59|26.65|26.57|26.67|26.59|26.65|26.57|5
1643288890000|2022-01-27 13:08:10|26.67|26.59|26.67|26.59|26.67|26.59|26.65|26.57|0
1643288900000|2022-01-27 13:08:20|26.65|26.57|26.63|26.55|26.67|26.59|26.63|26.55|0
1643288910000|2022-01-27 13:08:30|26.62|26.54|26.59|26.51|26.62|26.54|26.59|26.51|4
1643288920000|2022-01-27 13:08:40|||||||||2
1643288930000|2022-01-27 13:08:50|26.6|26.52|26.6|26.52|26.62|26.54|26.6|26.52|2
1643288940000|2022-01-27 13:09:00|26.59|26.51|26.59|26.51|26.64|26.56|26.59|26.51|6
1643288950000|2022-01-27 13:09:10|26.58|26.5|26.56|26.48|26.58|26.5|26.56|26.48|2
1643288960000|2022-01-27 13:09:20|26.58|26.5|26.59|26.51|26.59|26.51|26.56|26.48|0
1643288970000|2022-01-27 13:09:30|26.58|26.5|26.56|26.48|26.59|26.51|26.54|26.46|0
1643288980000|2022-01-27 13:09:40|26.55|26.47|26.54|26.46|26.55|26.47|26.54|26.46|0
1643289000000|2022-01-27 13:10:00|26.52|26.44|26.54|26.46|26.54|26.46|26.52|26.44|3
1643289010000|2022-01-27 13:10:10|26.52|26.44|26.54|26.46|26.54|26.46|26.51|26.43|1
1643289030000|2022-01-27 13:10:30|26.56|26.48|26.57|26.49|26.58|26.5|26.56|26.48|2
1643289040000|2022-01-27 13:10:40|26.55|26.47|26.56|26.48|26.56|26.48|26.54|26.46|4
1643289050000|2022-01-27 13:10:50|26.55|26.47|26.59|26.51|26.59|26.51|26.55|26.47|0
1643289060000|2022-01-27 13:11:00|26.6|26.52|26.59|26.51|26.62|26.54|26.59|26.51|1
1643289070000|2022-01-27 13:11:10|26.6|26.52|26.62|26.54|26.62|26.54|26.6|26.52|1
1643289080000|2022-01-27 13:11:20|26.6|26.52|26.58|26.5|26.6|26.52|26.57|26.49|1
1643289090000|2022-01-27 13:11:30|26.56|26.48|26.54|26.46|26.59|26.51|26.49|26.41|96
1643289120000|2022-01-27 13:12:00|26.58|26.5|26.58|26.5|26.59|26.51|26.55|26.47|3
1643289130000|2022-01-27 13:12:10|26.55|26.47|26.56|26.48|26.58|26.5|26.55|26.47|1
1643289140000|2022-01-27 13:12:20|26.55|26.47|26.54|26.46|26.55|26.47|26.54|26.46|0
1643289150000|2022-01-27 13:12:30|26.56|26.48|26.55|26.47|26.58|26.5|26.54|26.46|2
1643289160000|2022-01-27 13:12:40|26.56|26.48|26.54|26.46|26.56|26.48|26.54|26.46|0
1643289170000|2022-01-27 13:12:50|26.56|26.48|26.54|26.46|26.56|26.48|26.54|26.46|0
1643289180000|2022-01-27 13:13:00|26.52|26.44|26.54|26.46|26.54|26.46|26.52|26.44|0
1643289210000|2022-01-27 13:13:30|26.57|26.49|26.54|26.46|26.58|26.5|26.54|26.46|58
1643289230000|2022-01-27 13:13:50|26.52|26.44|26.54|26.46|26.54|26.46|26.52|26.44|0
1643289240000|2022-01-27 13:14:00|26.56|26.48|26.54|26.46|26.56|26.48|26.54|26.46|1
1643289260000|2022-01-27 13:14:20|26.55|26.47|26.58|26.5|26.58|26.5|26.54|26.46|39
1643289280000|2022-01-27 13:14:40|26.59|26.51|26.58|26.5|26.59|26.51|26.58|26.5|0
1643289290000|2022-01-27 13:14:50|26.59|26.51|26.63|26.55|26.63|26.55|26.59|26.51|37
1643289300000|2022-01-27 13:15:00|26.62|26.54|26.63|26.55|26.63|26.55|26.62|26.54|0
1643289310000|2022-01-27 13:15:10|26.65|26.57|26.65|26.57|26.67|26.59|26.64|26.56|23
1643289320000|2022-01-27 13:15:20|26.67|26.59|26.63|26.55|26.67|26.59|26.6|26.52|2
1643289330000|2022-01-27 13:15:30|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|0
1643289350000|2022-01-27 13:15:50|26.63|26.55|26.62|26.54|26.63|26.55|26.62|26.54|0
1643289360000|2022-01-27 13:16:00|26.63|26.55|26.62|26.54|26.67|26.59|26.62|26.54|2
1643289370000|2022-01-27 13:16:10|26.63|26.55|26.62|26.54|26.63|26.55|26.62|26.54|0
1643289380000|2022-01-27 13:16:20|26.65|26.57|26.66|26.58|26.66|26.58|26.64|26.56|126
1643289390000|2022-01-27 13:16:30|26.67|26.59|26.67|26.59|26.67|26.59|26.67|26.59|0
1643289400000|2022-01-27 13:16:40|26.66|26.58|26.66|26.58|26.66|26.58|26.64|26.56|3
1643289410000|2022-01-27 13:16:50|26.64|26.56|26.64|26.56|26.67|26.59|26.62|26.54|5
1643289420000|2022-01-27 13:17:00|26.62|26.54|26.67|26.59|26.7|26.62|26.62|26.54|73
1643289430000|2022-01-27 13:17:10|||||||||13
1643289440000|2022-01-27 13:17:20|26.66|26.58|26.62|26.54|26.66|26.58|26.59|26.51|279
1643289450000|2022-01-27 13:17:30|26.6|26.52|26.62|26.54|26.62|26.54|26.6|26.52|11
1643289460000|2022-01-27 13:17:40|||||||||11
1643289470000|2022-01-27 13:17:50|26.64|26.56|26.63|26.55|26.67|26.59|26.62|26.54|35
1643289480000|2022-01-27 13:18:00|26.64|26.56|26.71|26.63|26.71|26.63|26.63|26.55|23
1643289490000|2022-01-27 13:18:10|26.7|26.62|26.67|26.59|26.7|26.62|26.67|26.59|31
1643289500000|2022-01-27 13:18:20|26.66|26.58|26.64|26.56|26.66|26.58|26.64|26.56|80
1643289510000|2022-01-27 13:18:30|26.66|26.58|26.63|26.55|26.67|26.59|26.63|26.55|1
1643289520000|2022-01-27 13:18:40|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|0
1643289560000|2022-01-27 13:19:20|26.6|26.52|26.62|26.54|26.62|26.54|26.58|26.5|1
1643289570000|2022-01-27 13:19:30|26.6|26.52|26.62|26.54|26.62|26.54|26.6|26.52|4
1643289580000|2022-01-27 13:19:40|26.6|26.52|26.62|26.54|26.62|26.54|26.6|26.52|0
1643289590000|2022-01-27 13:19:50|26.6|26.52|26.59|26.51|26.61|26.53|26.58|26.5|3
1643289600000|2022-01-27 13:20:00|26.61|26.53|26.58|26.5|26.61|26.53|26.57|26.49|2
1643289610000|2022-01-27 13:20:10|26.59|26.51|26.62|26.54|26.62|26.54|26.59|26.51|4
1643289620000|2022-01-27 13:20:20|26.63|26.55|26.62|26.54|26.66|26.58|26.62|26.54|7
1643289630000|2022-01-27 13:20:30|26.64|26.56|26.62|26.54|26.64|26.56|26.62|26.54|3
1643289640000|2022-01-27 13:20:40|26.64|26.56|26.67|26.59|26.67|26.59|26.62|26.54|9
1643289650000|2022-01-27 13:20:50|26.66|26.58|26.62|26.54|26.66|26.58|26.62|26.54|2
1643289660000|2022-01-27 13:21:00|26.61|26.53|26.66|26.58|26.66|26.58|26.61|26.53|1
1643289670000|2022-01-27 13:21:10|26.69|26.61|26.66|26.58|26.69|26.61|26.64|26.56|2
1643289680000|2022-01-27 13:21:20|26.65|26.57|26.66|26.58|26.66|26.58|26.65|26.57|0
1643289690000|2022-01-27 13:21:30|26.67|26.59|26.66|26.58|26.67|26.59|26.65|26.57|0
1643289700000|2022-01-27 13:21:40|26.67|26.59|26.7|26.62|26.7|26.62|26.67|26.59|6
1643289710000|2022-01-27 13:21:50|26.69|26.61|26.69|26.61|26.71|26.63|26.67|26.59|1
1643289720000|2022-01-27 13:22:00|26.67|26.59|26.67|26.59|26.67|26.59|26.67|26.59|0
1643289730000|2022-01-27 13:22:10|26.64|26.56|26.63|26.55|26.66|26.58|26.62|26.54|3
1643289740000|2022-01-27 13:22:20|26.64|26.56|26.67|26.59|26.69|26.61|26.64|26.56|2
1643289750000|2022-01-27 13:22:30|26.66|26.58|26.64|26.56|26.67|26.59|26.64|26.56|152
1643289760000|2022-01-27 13:22:40|26.66|26.58|26.67|26.59|26.67|26.59|26.66|26.58|0
1643289770000|2022-01-27 13:22:50|26.66|26.58|26.63|26.55|26.67|26.59|26.63|26.55|3
1643289780000|2022-01-27 13:23:00|26.6|26.52|26.58|26.5|26.6|26.52|26.58|26.5|36
1643289800000|2022-01-27 13:23:20|26.59|26.51|26.58|26.5|26.59|26.51|26.58|26.5|0
1643289810000|2022-01-27 13:23:30|26.55|26.47|26.59|26.51|26.59|26.51|26.55|26.47|20
1643289820000|2022-01-27 13:23:40|26.58|26.5|26.59|26.51|26.59|26.51|26.54|26.46|28
1643289830000|2022-01-27 13:23:50|26.6|26.52|26.62|26.54|26.62|26.54|26.59|26.51|5
1643289840000|2022-01-27 13:24:00|26.63|26.55|26.59|26.51|26.63|26.55|26.59|26.51|50
1643289850000|2022-01-27 13:24:10|26.61|26.53|26.6|26.52|26.63|26.55|26.59|26.51|1
1643289860000|2022-01-27 13:24:20|26.61|26.53|26.57|26.49|26.61|26.53|26.54|26.46|5
1643289870000|2022-01-27 13:24:30|26.55|26.47|26.57|26.49|26.57|26.49|26.55|26.47|0
1643289880000|2022-01-27 13:24:40|26.59|26.51|26.54|26.46|26.59|26.51|26.53|26.45|5
1643289890000|2022-01-27 13:24:50|26.52|26.44|26.54|26.46|26.54|26.46|26.52|26.44|22
1643289910000|2022-01-27 13:25:10|26.5|26.42|26.53|26.45|26.53|26.45|26.5|26.42|8
1643289920000|2022-01-27 13:25:20|26.54|26.46|26.57|26.49|26.59|26.51|26.54|26.46|1
1643289930000|2022-01-27 13:25:30|26.55|26.47|26.59|26.51|26.59|26.51|26.55|26.47|4
1643289950000|2022-01-27 13:25:50|26.55|26.47|26.55|26.47|26.55|26.47|26.54|26.46|1
1643289960000|2022-01-27 13:26:00|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|0
1643289980000|2022-01-27 13:26:20|26.51|26.43|26.54|26.46|26.54|26.46|26.5|26.42|4
1643289990000|2022-01-27 13:26:30|26.53|26.45|26.51|26.43|26.53|26.45|26.5|26.42|14
1643290000000|2022-01-27 13:26:40|26.5|26.42|26.49|26.41|26.51|26.43|26.47|26.39|3
1643290010000|2022-01-27 13:26:50|26.47|26.39|26.46|26.38|26.5|26.42|26.46|26.38|0
1643290020000|2022-01-27 13:27:00|26.45|26.37|26.45|26.37|26.46|26.38|26.45|26.37|0
1643290030000|2022-01-27 13:27:10|26.46|26.38|26.5|26.42|26.5|26.42|26.46|26.38|5
1643290040000|2022-01-27 13:27:20|26.51|26.43|26.53|26.45|26.55|26.47|26.51|26.43|53
1643290050000|2022-01-27 13:27:30|26.54|26.46|26.53|26.45|26.55|26.47|26.53|26.45|0
1643290060000|2022-01-27 13:27:40|26.54|26.46|26.55|26.47|26.55|26.47|26.54|26.46|0
1643290080000|2022-01-27 13:28:00|26.57|26.49|26.55|26.47|26.59|26.51|26.55|26.47|0
1643290090000|2022-01-27 13:28:10|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|0
1643290100000|2022-01-27 13:28:20|26.55|26.47|26.57|26.49|26.57|26.49|26.55|26.47|0
1643290110000|2022-01-27 13:28:30|26.55|26.47|26.55|26.47|26.55|26.47|26.55|26.47|0
1643290130000|2022-01-27 13:28:50|26.57|26.49|26.57|26.49|26.57|26.49|26.55|26.47|3
1643290140000|2022-01-27 13:29:00|26.55|26.47|26.55|26.47|26.59|26.51|26.55|26.47|0
1643290150000|2022-01-27 13:29:10|26.53|26.45|26.53|26.45|26.55|26.47|26.53|26.45|0
1643290160000|2022-01-27 13:29:20|26.55|26.47|26.55|26.47|26.55|26.47|26.55|26.47|0
1643290170000|2022-01-27 13:29:30|26.59|26.51|26.55|26.47|26.59|26.51|26.55|26.47|6
1643290190000|2022-01-27 13:29:50|26.53|26.45|26.53|26.45|26.53|26.45|26.53|26.45|0
1643290200000|2022-01-27 13:30:00|26.51|26.43|26.51|26.43|26.52|26.44|26.47|26.39|35
1643290210000|2022-01-27 13:30:10|26.53|26.45|26.5|26.42|26.54|26.46|26.5|26.42|0
1643290220000|2022-01-27 13:30:20|26.49|26.41|26.54|26.46|26.55|26.47|26.49|26.41|2
1643290230000|2022-01-27 13:30:30|26.51|26.43|26.5|26.42|26.55|26.47|26.49|26.41|0
1643290240000|2022-01-27 13:30:40|26.49|26.41|26.54|26.46|26.55|26.47|26.49|26.41|0
1643290250000|2022-01-27 13:30:50|26.53|26.45|26.51|26.43|26.55|26.47|26.51|26.43|26
1643290260000|2022-01-27 13:31:00|26.53|26.45|26.46|26.38|26.53|26.45|26.46|26.38|4
1643290270000|2022-01-27 13:31:10|26.48|26.4|26.46|26.38|26.49|26.41|26.45|26.37|0
1643290280000|2022-01-27 13:31:20|26.45|26.37|26.42|26.34|26.46|26.38|26.42|26.34|2
1643290290000|2022-01-27 13:31:30|26.43|26.35|26.46|26.38|26.46|26.38|26.42|26.34|31
1643290300000|2022-01-27 13:31:40|26.44|26.36|26.42|26.34|26.45|26.37|26.41|26.33|47
1643290310000|2022-01-27 13:31:50|26.44|26.36|26.46|26.38|26.46|26.38|26.42|26.34|73
1643290320000|2022-01-27 13:32:00|26.47|26.39|26.55|26.47|26.57|26.49|26.47|26.39|1
1643290330000|2022-01-27 13:32:10|26.58|26.5|26.6|26.52|26.6|26.52|26.56|26.48|24
1643290340000|2022-01-27 13:32:20|26.59|26.51|26.59|26.51|26.6|26.52|26.59|26.51|20
1643290350000|2022-01-27 13:32:30|26.6|26.52|26.59|26.51|26.6|26.52|26.55|26.47|25
1643290360000|2022-01-27 13:32:40|26.6|26.52|26.64|26.56|26.65|26.57|26.6|26.52|1
1643290370000|2022-01-27 13:32:50|26.61|26.53|26.61|26.53|26.64|26.56|26.6|26.52|0
1643290380000|2022-01-27 13:33:00|26.62|26.54|26.61|26.53|26.62|26.54|26.61|26.53|20
1643290390000|2022-01-27 13:33:10|26.63|26.55|26.61|26.53|26.63|26.55|26.61|26.53|1
1643290400000|2022-01-27 13:33:20|26.63|26.55|26.65|26.57|26.65|26.57|26.63|26.55|0
1643290410000|2022-01-27 13:33:30|26.64|26.56|26.64|26.56|26.65|26.57|26.63|26.55|3
1643290420000|2022-01-27 13:33:40|26.63|26.55|26.56|26.48|26.63|26.55|26.56|26.48|2
1643290430000|2022-01-27 13:33:50|26.55|26.47|26.55|26.47|26.55|26.47|26.55|26.47|0
1643290440000|2022-01-27 13:34:00|26.54|26.46|26.55|26.47|26.55|26.47|26.54|26.46|2
1643290450000|2022-01-27 13:34:10|26.56|26.48|26.6|26.52|26.6|26.52|26.55|26.47|1
1643290460000|2022-01-27 13:34:20|26.59|26.51|26.6|26.52|26.6|26.52|26.57|26.49|8
1643290490000|2022-01-27 13:34:50|26.61|26.53|26.6|26.52|26.61|26.53|26.6|26.52|0
1643290500000|2022-01-27 13:35:00|26.61|26.53|26.6|26.52|26.61|26.53|26.6|26.52|0
1643290510000|2022-01-27 13:35:10|26.63|26.55|26.6|26.52|26.63|26.55|26.6|26.52|28
1643290520000|2022-01-27 13:35:20|26.59|26.51|26.56|26.48|26.6|26.52|26.56|26.48|1
1643290530000|2022-01-27 13:35:30|26.58|26.5|26.6|26.52|26.6|26.52|26.58|26.5|0
1643290540000|2022-01-27 13:35:40|26.62|26.54|26.6|26.52|26.62|26.54|26.6|26.52|1
1643290560000|2022-01-27 13:36:00|26.59|26.51|26.58|26.5|26.6|26.52|26.56|26.48|6
1643290570000|2022-01-27 13:36:10|26.56|26.48|26.6|26.52|26.6|26.52|26.56|26.48|0
1643290580000|2022-01-27 13:36:20|26.59|26.51|26.6|26.52|26.6|26.52|26.56|26.48|122
1643290600000|2022-01-27 13:36:40|26.56|26.48|26.59|26.51|26.6|26.52|26.56|26.48|1
1643290610000|2022-01-27 13:36:50|26.58|26.5|26.6|26.52|26.6|26.52|26.56|26.48|22
1643290620000|2022-01-27 13:37:00|26.59|26.51|26.56|26.48|26.59|26.51|26.56|26.48|1
1643290630000|2022-01-27 13:37:10|26.58|26.5|26.6|26.52|26.6|26.52|26.58|26.5|1
1643290640000|2022-01-27 13:37:20|26.64|26.56|26.62|26.54|26.64|26.56|26.6|26.52|7
1643290650000|2022-01-27 13:37:30|26.6|26.52|26.6|26.52|26.62|26.54|26.6|26.52|1
1643290660000|2022-01-27 13:37:40|26.59|26.51|26.6|26.52|26.6|26.52|26.59|26.51|0
1643290680000|2022-01-27 13:38:00|26.58|26.5|26.58|26.5|26.59|26.51|26.56|26.48|2
1643290690000|2022-01-27 13:38:10|26.59|26.51|26.6|26.52|26.6|26.52|26.59|26.51|0
1643290700000|2022-01-27 13:38:20|26.56|26.48|26.59|26.51|26.6|26.52|26.56|26.48|6
1643290710000|2022-01-27 13:38:30|26.6|26.52|26.6|26.52|26.62|26.54|26.6|26.52|0
1643290720000|2022-01-27 13:38:40|26.62|26.54|26.6|26.52|26.62|26.54|26.6|26.52|0
1643290730000|2022-01-27 13:38:50|26.59|26.51|26.59|26.51|26.59|26.51|26.56|26.48|0
1643290740000|2022-01-27 13:39:00|26.58|26.5|26.58|26.5|26.58|26.5|26.56|26.48|4
1643290750000|2022-01-27 13:39:10|26.56|26.48|26.55|26.47|26.59|26.51|26.55|26.47|4
1643290760000|2022-01-27 13:39:20|26.54|26.46|26.55|26.47|26.55|26.47|26.54|26.46|1
1643290770000|2022-01-27 13:39:30|26.56|26.48|26.56|26.48|26.59|26.51|26.55|26.47|6
1643290780000|2022-01-27 13:39:40|26.55|26.47|26.58|26.5|26.58|26.5|26.55|26.47|1
1643290790000|2022-01-27 13:39:50|26.59|26.51|26.58|26.5|26.59|26.51|26.56|26.48|1
1643290800000|2022-01-27 13:40:00|26.59|26.51|26.59|26.51|26.6|26.52|26.58|26.5|0
1643290810000|2022-01-27 13:40:10|26.58|26.5|26.6|26.52|26.6|26.52|26.58|26.5|0
1643290820000|2022-01-27 13:40:20|26.59|26.51|26.55|26.47|26.59|26.51|26.55|26.47|1
1643290840000|2022-01-27 13:40:40|26.53|26.45|26.51|26.43|26.53|26.45|26.51|26.43|35
1643290850000|2022-01-27 13:40:50|26.5|26.42|26.47|26.39|26.51|26.43|26.47|26.39|3
1643290860000|2022-01-27 13:41:00|||||||||25
1643290870000|2022-01-27 13:41:10|26.49|26.41|26.47|26.39|26.49|26.41|26.47|26.39|1
1643290930000|2022-01-27 13:42:10|26.51|26.43|26.51|26.43|26.51|26.43|26.49|26.41|50
1643290940000|2022-01-27 13:42:20|26.49|26.41|26.49|26.41|26.5|26.42|26.47|26.39|8
1643290950000|2022-01-27 13:42:30|26.47|26.39|26.46|26.38|26.47|26.39|26.46|26.38|0
1643290960000|2022-01-27 13:42:40|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|0
1643290970000|2022-01-27 13:42:50|26.49|26.41|26.51|26.43|26.51|26.43|26.49|26.41|1
1643290980000|2022-01-27 13:43:00|26.52|26.44|26.55|26.47|26.55|26.47|26.52|26.44|11
1643290990000|2022-01-27 13:43:10|26.56|26.48|26.55|26.47|26.58|26.5|26.55|26.47|0
1643291000000|2022-01-27 13:43:20|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|0
1643291010000|2022-01-27 13:43:30|26.55|26.47|26.55|26.47|26.56|26.48|26.55|26.47|3
1643291020000|2022-01-27 13:43:40|26.54|26.46|26.51|26.43|26.54|26.46|26.51|26.43|18
1643291030000|2022-01-27 13:43:50|26.52|26.44|26.52|26.44|26.54|26.46|26.52|26.44|0
1643291040000|2022-01-27 13:44:00|26.54|26.46|26.51|26.43|26.54|26.46|26.51|26.43|0
1643291050000|2022-01-27 13:44:10|26.52|26.44|26.51|26.43|26.52|26.44|26.51|26.43|0
1643291060000|2022-01-27 13:44:20|26.52|26.44|26.54|26.46|26.55|26.47|26.52|26.44|8
1643291070000|2022-01-27 13:44:30|26.55|26.47|26.55|26.47|26.56|26.48|26.55|26.47|0
1643291080000|2022-01-27 13:44:40|26.54|26.46|26.51|26.43|26.54|26.46|26.51|26.43|0
1643291090000|2022-01-27 13:44:50|26.52|26.44|26.51|26.43|26.52|26.44|26.51|26.43|0
1643291100000|2022-01-27 13:45:00|26.49|26.41|26.47|26.39|26.49|26.41|26.47|26.39|0
1643291110000|2022-01-27 13:45:10|26.46|26.38|26.47|26.39|26.47|26.39|26.46|26.38|0
1643291120000|2022-01-27 13:45:20|26.49|26.41|26.47|26.39|26.5|26.42|26.47|26.39|1
1643291130000|2022-01-27 13:45:30|26.49|26.41|26.47|26.39|26.5|26.42|26.47|26.39|1
1643291140000|2022-01-27 13:45:40|26.49|26.41|26.49|26.41|26.49|26.41|26.47|26.39|3
1643291150000|2022-01-27 13:45:50|26.5|26.42|26.51|26.43|26.51|26.43|26.5|26.42|0
1643291160000|2022-01-27 13:46:00|26.5|26.42|26.49|26.41|26.51|26.43|26.47|26.39|1
1643291170000|2022-01-27 13:46:10|26.47|26.39|26.49|26.41|26.5|26.42|26.47|26.39|0
1643291180000|2022-01-27 13:46:20|26.5|26.42|26.5|26.42|26.51|26.43|26.49|26.41|0
1643291190000|2022-01-27 13:46:30|26.51|26.43|26.5|26.42|26.51|26.43|26.5|26.42|0
1643291200000|2022-01-27 13:46:40|26.49|26.41|26.49|26.41|26.5|26.42|26.49|26.41|1
1643291210000|2022-01-27 13:46:50|26.5|26.42|26.51|26.43|26.51|26.43|26.5|26.42|0
1643291220000|2022-01-27 13:47:00|26.53|26.45|26.55|26.47|26.55|26.47|26.53|26.45|0
1643291230000|2022-01-27 13:47:10|26.54|26.46|26.55|26.47|26.56|26.48|26.52|26.44|1
1643291240000|2022-01-27 13:47:20|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|0
1643291250000|2022-01-27 13:47:30|26.55|26.47|26.52|26.44|26.55|26.47|26.52|26.44|0
1643291260000|2022-01-27 13:47:40|26.54|26.46|26.56|26.48|26.56|26.48|26.54|26.46|1
1643291270000|2022-01-27 13:47:50|26.55|26.47|26.56|26.48|26.56|26.48|26.55|26.47|0
1643291280000|2022-01-27 13:48:00|26.55|26.47|26.55|26.47|26.55|26.47|26.55|26.47|0
1643291300000|2022-01-27 13:48:20|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|0
1643291310000|2022-01-27 13:48:30|26.55|26.47|26.55|26.47|26.55|26.47|26.55|26.47|0
1643291320000|2022-01-27 13:48:40|26.54|26.46|26.56|26.48|26.56|26.48|26.54|26.46|1
1643291330000|2022-01-27 13:48:50|26.59|26.51|26.57|26.49|26.59|26.51|26.57|26.49|2
1643291340000|2022-01-27 13:49:00|26.56|26.48|26.52|26.44|26.57|26.49|26.52|26.44|2
1643291360000|2022-01-27 13:49:20|26.5|26.42|26.47|26.39|26.5|26.42|26.45|26.37|30
1643291370000|2022-01-27 13:49:30|26.44|26.36|26.45|26.37|26.47|26.39|26.44|26.36|52
1643291380000|2022-01-27 13:49:40|26.44|26.36|26.43|26.35|26.44|26.36|26.43|26.35|0
1643291390000|2022-01-27 13:49:50|26.41|26.33|26.44|26.36|26.44|26.36|26.41|26.33|1
1643291410000|2022-01-27 13:50:10|26.43|26.35|26.43|26.35|26.43|26.35|26.43|26.35|0
1643291420000|2022-01-27 13:50:20|26.41|26.33|26.41|26.33|26.43|26.35|26.4|26.32|0
1643291430000|2022-01-27 13:50:30|26.4|26.32|26.39|26.31|26.41|26.33|26.39|26.31|0
1643291440000|2022-01-27 13:50:40|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|0
1643291450000|2022-01-27 13:50:50|26.39|26.31|26.4|26.32|26.4|26.32|26.39|26.31|0
1643291470000|2022-01-27 13:51:10|26.41|26.33|26.4|26.32|26.41|26.33|26.4|26.32|0
1643291480000|2022-01-27 13:51:20|26.39|26.31|26.35|26.27|26.39|26.31|26.35|26.27|1
1643291490000|2022-01-27 13:51:30|26.37|26.29|26.35|26.27|26.37|26.29|26.35|26.27|1
1643291500000|2022-01-27 13:51:40|26.34|26.26|26.3|26.22|26.34|26.26|26.3|26.22|2
1643291510000|2022-01-27 13:51:50|26.32|26.24|26.3|26.22|26.32|26.24|26.3|26.22|1
1643291520000|2022-01-27 13:52:00|26.27|26.19|26.28|26.2|26.28|26.2|26.25|26.17|3
1643291530000|2022-01-27 13:52:10|26.3|26.22|26.3|26.22|26.3|26.22|26.28|26.2|1
1643291540000|2022-01-27 13:52:20|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|0
1643291550000|2022-01-27 13:52:30|26.26|26.18|26.25|26.17|26.3|26.22|26.25|26.17|1
1643291560000|2022-01-27 13:52:40|26.27|26.19|26.25|26.17|26.3|26.22|26.25|26.17|1
1643291570000|2022-01-27 13:52:50|26.27|26.19|26.28|26.2|26.3|26.22|26.25|26.17|51
1643291580000|2022-01-27 13:53:00|26.3|26.22|26.27|26.19|26.3|26.22|26.25|26.17|4
1643291590000|2022-01-27 13:53:10|26.25|26.17|26.25|26.17|26.27|26.19|26.25|26.17|0
1643291600000|2022-01-27 13:53:20|26.24|26.16|26.25|26.17|26.25|26.17|26.24|26.16|0
1643291650000|2022-01-27 13:54:10|26.3|26.22|26.3|26.22|26.3|26.22|26.3|26.22|1
1643291670000|2022-01-27 13:54:30|26.28|26.2|26.26|26.18|26.3|26.22|26.25|26.17|1
1643291680000|2022-01-27 13:54:40|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|0
1643291690000|2022-01-27 13:54:50|||||||||3
1643291700000|2022-01-27 13:55:00|26.28|26.2|26.26|26.18|26.28|26.2|26.26|26.18|1
1643291710000|2022-01-27 13:55:10|26.3|26.22|26.3|26.22|26.31|26.23|26.3|26.22|0
1643291720000|2022-01-27 13:55:20|26.31|26.23|26.26|26.18|26.31|26.23|26.26|26.18|1
1643291740000|2022-01-27 13:55:40|||||||||1
1643291760000|2022-01-27 13:56:00|26.24|26.16|26.21|26.13|26.24|26.16|26.21|26.13|19
1643291770000|2022-01-27 13:56:10|||||||||24
1643291780000|2022-01-27 13:56:20|26.24|26.16|26.24|26.16|26.26|26.18|26.24|26.16|10
1643291790000|2022-01-27 13:56:30|26.26|26.18|26.26|26.18|26.26|26.18|26.24|26.16|2
1643291810000|2022-01-27 13:56:50|26.21|26.13|26.21|26.13|26.21|26.13|26.21|26.13|4
1643291830000|2022-01-27 13:57:10|26.19|26.11|26.21|26.13|26.21|26.13|26.17|26.09|2
1643291840000|2022-01-27 13:57:20|26.19|26.11|26.17|26.09|26.19|26.11|26.17|26.09|1
1643291850000|2022-01-27 13:57:30|26.19|26.11|26.17|26.09|26.19|26.11|26.17|26.09|1
1643291860000|2022-01-27 13:57:40|26.16|26.08|26.14|26.06|26.16|26.08|26.12|26.04|19
1643291870000|2022-01-27 13:57:50|26.12|26.04|26.16|26.08|26.16|26.08|26.12|26.04|1
1643291880000|2022-01-27 13:58:00|26.17|26.09|26.16|26.08|26.17|26.09|26.16|26.08|0
1643291890000|2022-01-27 13:58:10|26.17|26.09|26.15|26.07|26.17|26.09|26.15|26.07|0
1643291900000|2022-01-27 13:58:20|26.13|26.05|26.13|26.05|26.15|26.07|26.13|26.05|3
1643291910000|2022-01-27 13:58:30|26.15|26.07|26.16|26.08|26.17|26.09|26.15|26.07|3
1643291920000|2022-01-27 13:58:40|26.17|26.09|26.15|26.07|26.17|26.09|26.15|26.07|0
1643291930000|2022-01-27 13:58:50|26.16|26.08|26.17|26.09|26.17|26.09|26.16|26.08|0
1643291940000|2022-01-27 13:59:00|26.21|26.13|26.21|26.13|26.21|26.13|26.19|26.11|23
1643291950000|2022-01-27 13:59:10|26.19|26.11|26.21|26.13|26.21|26.13|26.19|26.11|0
1643291960000|2022-01-27 13:59:20|26.19|26.11|26.19|26.11|26.19|26.11|26.19|26.11|0
1643291970000|2022-01-27 13:59:30|26.17|26.09|26.16|26.08|26.17|26.09|26.16|26.08|0
1643291980000|2022-01-27 13:59:40|26.15|26.07|26.16|26.08|26.16|26.08|26.15|26.07|0
1643291990000|2022-01-27 13:59:50|26.17|26.09|26.17|26.09|26.17|26.09|26.17|26.09|0
1643292010000|2022-01-27 14:00:10|26.19|26.11|26.21|26.13|26.22|26.14|26.19|26.11|12
1643292020000|2022-01-27 14:00:20|26.2|26.12|26.17|26.09|26.21|26.13|26.17|26.09|0
1643292030000|2022-01-27 14:00:30|26.21|26.13|26.19|26.11|26.21|26.13|26.19|26.11|11
1643292040000|2022-01-27 14:00:40|26.21|26.13|26.17|26.09|26.21|26.13|26.17|26.09|0
1643292050000|2022-01-27 14:00:50|26.19|26.11|26.16|26.08|26.19|26.11|26.16|26.08|0
1643292060000|2022-01-27 14:01:00|26.17|26.09|26.16|26.08|26.17|26.09|26.16|26.08|0
1643292070000|2022-01-27 14:01:10|26.17|26.09|26.17|26.09|26.17|26.09|26.17|26.09|0
1643292080000|2022-01-27 14:01:20|26.16|26.08|26.16|26.08|26.16|26.08|26.16|26.08|0
1643292090000|2022-01-27 14:01:30|26.17|26.09|26.17|26.09|26.17|26.09|26.17|26.09|0
1643292100000|2022-01-27 14:01:40|26.21|26.13|26.19|26.11|26.21|26.13|26.19|26.11|6
1643292110000|2022-01-27 14:01:50|26.21|26.13|26.21|26.13|26.21|26.13|26.16|26.08|2
1643292120000|2022-01-27 14:02:00|26.2|26.12|26.2|26.12|26.21|26.13|26.18|26.1|6
1643292130000|2022-01-27 14:02:10|26.21|26.13|26.16|26.08|26.21|26.13|26.16|26.08|0
1643292140000|2022-01-27 14:02:20|26.14|26.06|26.13|26.05|26.16|26.08|26.11|26.03|2
1643292150000|2022-01-27 14:02:30|26.15|26.07|26.13|26.05|26.16|26.08|26.11|26.03|1
1643292160000|2022-01-27 14:02:40|26.15|26.07|26.15|26.07|26.16|26.08|26.11|26.03|4
1643292170000|2022-01-27 14:02:50|26.16|26.08|26.13|26.05|26.16|26.08|26.13|26.05|0
1643292180000|2022-01-27 14:03:00|26.16|26.08|26.16|26.08|26.16|26.08|26.13|26.05|0
1643292190000|2022-01-27 14:03:10|26.15|26.07|26.16|26.08|26.16|26.08|26.15|26.07|0
1643292200000|2022-01-27 14:03:20|26.13|26.05|26.16|26.08|26.16|26.08|26.13|26.05|1
1643292210000|2022-01-27 14:03:30|26.15|26.07|26.15|26.07|26.15|26.07|26.11|26.03|0
1643292220000|2022-01-27 14:03:40|26.13|26.05|26.15|26.07|26.16|26.08|26.13|26.05|0
1643292230000|2022-01-27 14:03:50|26.16|26.08|26.16|26.08|26.16|26.08|26.16|26.08|0
1643292270000|2022-01-27 14:04:30|26.14|26.06|26.16|26.08|26.16|26.08|26.14|26.06|0
1643292300000|2022-01-27 14:05:00|26.18|26.1|26.17|26.09|26.21|26.13|26.17|26.09|3
1643292310000|2022-01-27 14:05:10|26.16|26.08|26.16|26.08|26.16|26.08|26.16|26.08|0
1643292330000|2022-01-27 14:05:30|26.2|26.12|26.16|26.08|26.2|26.12|26.16|26.08|27
1643292340000|2022-01-27 14:05:40|26.18|26.1|26.16|26.08|26.18|26.1|26.16|26.08|0
1643292360000|2022-01-27 14:06:00|26.17|26.09|26.21|26.13|26.21|26.13|26.17|26.09|1
1643292370000|2022-01-27 14:06:10|26.18|26.1|26.2|26.12|26.21|26.13|26.18|26.1|11
1643292380000|2022-01-27 14:06:20|26.21|26.13|26.21|26.13|26.21|26.13|26.18|26.1|0
1643292390000|2022-01-27 14:06:30|26.2|26.12|26.2|26.12|26.21|26.13|26.2|26.12|0
1643292400000|2022-01-27 14:06:40|26.21|26.13|26.2|26.12|26.21|26.13|26.2|26.12|0
1643292410000|2022-01-27 14:06:50|26.21|26.13|26.26|26.18|26.26|26.18|26.21|26.13|14
1643292420000|2022-01-27 14:07:00|26.27|26.19|26.26|26.18|26.27|26.19|26.26|26.18|3
1643292430000|2022-01-27 14:07:10|26.27|26.19|26.27|26.19|26.27|26.19|26.27|26.19|2
1643292440000|2022-01-27 14:07:20|26.29|26.21|26.26|26.18|26.3|26.22|26.26|26.18|0
1643292450000|2022-01-27 14:07:30|26.3|26.22|26.26|26.18|26.3|26.22|26.26|26.18|26
1643292480000|2022-01-27 14:08:00|26.27|26.19|26.26|26.18|26.3|26.22|26.26|26.18|0
1643292490000|2022-01-27 14:08:10|26.25|26.17|26.21|26.13|26.25|26.17|26.21|26.13|21
1643292510000|2022-01-27 14:08:30|26.23|26.15|26.26|26.18|26.26|26.18|26.23|26.15|0
1643292520000|2022-01-27 14:08:40|26.28|26.2|26.26|26.18|26.28|26.2|26.26|26.18|0
1643292560000|2022-01-27 14:09:20|26.28|26.2|26.26|26.18|26.28|26.2|26.26|26.18|2
1643292580000|2022-01-27 14:09:40|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|102
1643292590000|2022-01-27 14:09:50|26.23|26.15|26.25|26.17|26.25|26.17|26.21|26.13|5
1643292620000|2022-01-27 14:10:20|26.24|26.16|26.21|26.13|26.24|26.16|26.21|26.13|1
1643292630000|2022-01-27 14:10:30|26.24|26.16|26.21|26.13|26.24|26.16|26.21|26.13|40
1643292640000|2022-01-27 14:10:40|26.22|26.14|26.22|26.14|26.22|26.14|26.22|26.14|0
1643292660000|2022-01-27 14:11:00|26.21|26.13|26.22|26.14|26.22|26.14|26.21|26.13|0
1643292670000|2022-01-27 14:11:10|26.21|26.13|26.21|26.13|26.21|26.13|26.21|26.13|0
1643292680000|2022-01-27 14:11:20|26.22|26.14|26.24|26.16|26.24|26.16|26.22|26.14|0
1643292690000|2022-01-27 14:11:30|26.22|26.14|26.21|26.13|26.22|26.14|26.21|26.13|1
1643292700000|2022-01-27 14:11:40|26.24|26.16|26.22|26.14|26.24|26.16|26.22|26.14|12
1643292720000|2022-01-27 14:12:00|26.21|26.13|26.22|26.14|26.24|26.16|26.21|26.13|0
1643292730000|2022-01-27 14:12:10|26.21|26.13|26.21|26.13|26.21|26.13|26.21|26.13|0
1643292760000|2022-01-27 14:12:40|26.19|26.11|26.19|26.11|26.19|26.11|26.19|26.11|0
1643292770000|2022-01-27 14:12:50|26.2|26.12|26.2|26.12|26.2|26.12|26.2|26.12|0
1643292790000|2022-01-27 14:13:10|26.18|26.1|26.18|26.1|26.18|26.1|26.18|26.1|12
1643292800000|2022-01-27 14:13:20|26.16|26.08|26.16|26.08|26.16|26.08|26.16|26.08|0
1643292820000|2022-01-27 14:13:40|26.14|26.06|26.12|26.04|26.16|26.08|26.12|26.04|40
1643292830000|2022-01-27 14:13:50|26.14|26.06|26.14|26.06|26.14|26.06|26.12|26.04|5
1643292840000|2022-01-27 14:14:00|26.16|26.08|26.16|26.08|26.16|26.08|26.16|26.08|0
1643292870000|2022-01-27 14:14:30|26.14|26.06|26.16|26.08|26.16|26.08|26.14|26.06|0
1643292880000|2022-01-27 14:14:40|26.14|26.06|26.12|26.04|26.14|26.06|26.12|26.04|2
1643292900000|2022-01-27 14:15:00|26.11|26.03|26.11|26.03|26.11|26.03|26.07|25.99|15
1643292910000|2022-01-27 14:15:10|26.09|26.01|26.07|25.99|26.09|26.01|26.07|25.99|37
1643292930000|2022-01-27 14:15:30|26.08|26|26.11|26.03|26.11|26.03|26.08|26|11
1643292950000|2022-01-27 14:15:50|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|0
1643292960000|2022-01-27 14:16:00|26.11|26.03|26.11|26.03|26.11|26.03|26.1|26.02|0
1643292970000|2022-01-27 14:16:10|26.07|25.99|26.08|26|26.08|26|26.07|25.99|1
1643292980000|2022-01-27 14:16:20|26.11|26.03|26.07|25.99|26.11|26.03|26.07|25.99|1
1643293030000|2022-01-27 14:17:10|||||||||5
1643293050000|2022-01-27 14:17:30|26.09|26.01|26.07|25.99|26.09|26.01|26.07|25.99|1
1643293060000|2022-01-27 14:17:40|26.09|26.01|26.07|25.99|26.09|26.01|26.07|25.99|0
1643293070000|2022-01-27 14:17:50|26.09|26.01|26.1|26.02|26.11|26.03|26.07|25.99|1
1643293080000|2022-01-27 14:18:00|26.11|26.03|26.1|26.02|26.11|26.03|26.1|26.02|1
1643293090000|2022-01-27 14:18:10|26.11|26.03|26.12|26.04|26.12|26.04|26.11|26.03|0
1643293100000|2022-01-27 14:18:20|26.14|26.06|26.14|26.06|26.16|26.08|26.14|26.06|1
1643293110000|2022-01-27 14:18:30|26.16|26.08|26.14|26.06|26.16|26.08|26.14|26.06|0
1643293120000|2022-01-27 14:18:40|26.16|26.08|26.14|26.06|26.16|26.08|26.14|26.06|0
1643293130000|2022-01-27 14:18:50|26.16|26.08|26.14|26.06|26.16|26.08|26.12|26.04|0
1643293140000|2022-01-27 14:19:00|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|0
1643293150000|2022-01-27 14:19:10|26.14|26.06|26.14|26.06|26.14|26.06|26.14|26.06|1
1643293160000|2022-01-27 14:19:20|26.16|26.08|26.14|26.06|26.16|26.08|26.14|26.06|1
1643293170000|2022-01-27 14:19:30|26.16|26.08|26.14|26.06|26.16|26.08|26.14|26.06|0
1643293180000|2022-01-27 14:19:40|26.12|26.04|26.12|26.04|26.14|26.06|26.12|26.04|0
1643293190000|2022-01-27 14:19:50|26.14|26.06|26.16|26.08|26.16|26.08|26.14|26.06|1
1643293200000|2022-01-27 14:20:00|26.14|26.06|26.14|26.06|26.16|26.08|26.11|26.03|0
1643293210000|2022-01-27 14:20:10|26.12|26.04|26.09|26.01|26.12|26.04|26.07|25.99|14
1643293220000|2022-01-27 14:20:20|26.11|26.03|26.07|25.99|26.11|26.03|26.07|25.99|33
1643293230000|2022-01-27 14:20:30|26.1|26.02|26.1|26.02|26.11|26.03|26.1|26.02|14
1643293240000|2022-01-27 14:20:40|26.08|26|26.11|26.03|26.11|26.03|26.08|26|12
1643293250000|2022-01-27 14:20:50|26.1|26.02|26.1|26.02|26.12|26.04|26.1|26.02|21
1643293260000|2022-01-27 14:21:00|26.11|26.03|26.16|26.08|26.16|26.08|26.11|26.03|86
1643293270000|2022-01-27 14:21:10|26.17|26.09|26.16|26.08|26.17|26.09|26.16|26.08|0
1643293280000|2022-01-27 14:21:20|||||||||36
1643293300000|2022-01-27 14:21:40|26.17|26.09|26.21|26.13|26.21|26.13|26.17|26.09|1
1643293330000|2022-01-27 14:22:10|26.19|26.11|26.16|26.08|26.19|26.11|26.16|26.08|1
1643293360000|2022-01-27 14:22:40|26.17|26.09|26.21|26.13|26.21|26.13|26.17|26.09|1
1643293380000|2022-01-27 14:23:00|26.25|26.17|26.25|26.17|26.25|26.17|26.23|26.15|16
1643293390000|2022-01-27 14:23:10|26.23|26.15|26.23|26.15|26.25|26.17|26.21|26.13|2
1643293400000|2022-01-27 14:23:20|26.21|26.13|26.21|26.13|26.22|26.14|26.21|26.13|0
1643293430000|2022-01-27 14:23:50|26.22|26.14|26.25|26.17|26.25|26.17|26.22|26.14|0
1643293440000|2022-01-27 14:24:00|26.24|26.16|26.24|26.16|26.24|26.16|26.24|26.16|0
1643293450000|2022-01-27 14:24:10|26.22|26.14|26.22|26.14|26.22|26.14|26.21|26.13|1
1643293460000|2022-01-27 14:24:20|26.24|26.16|26.21|26.13|26.24|26.16|26.21|26.13|1
1643293470000|2022-01-27 14:24:30|26.22|26.14|26.22|26.14|26.22|26.14|26.21|26.13|6
1643293480000|2022-01-27 14:24:40|26.21|26.13|26.22|26.14|26.22|26.14|26.21|26.13|0
1643293490000|2022-01-27 14:24:50|26.21|26.13|26.22|26.14|26.22|26.14|26.21|26.13|0
1643293500000|2022-01-27 14:25:00|26.21|26.13|26.2|26.12|26.22|26.14|26.2|26.12|0
1643293510000|2022-01-27 14:25:10|26.19|26.11|26.21|26.13|26.21|26.13|26.19|26.11|0
1643293520000|2022-01-27 14:25:20|26.2|26.12|26.2|26.12|26.2|26.12|26.2|26.12|0
1643293570000|2022-01-27 14:26:10|26.21|26.13|26.21|26.13|26.22|26.14|26.21|26.13|3
1643293580000|2022-01-27 14:26:20|26.2|26.12|26.2|26.12|26.2|26.12|26.19|26.11|0
1643293590000|2022-01-27 14:26:30|26.21|26.13|26.21|26.13|26.21|26.13|26.21|26.13|0
1643293610000|2022-01-27 14:26:50|26.22|26.14|26.21|26.13|26.22|26.14|26.21|26.13|0
1643293620000|2022-01-27 14:27:00|26.2|26.12|26.2|26.12|26.2|26.12|26.2|26.12|0
1643293630000|2022-01-27 14:27:10|26.21|26.13|26.21|26.13|26.21|26.13|26.21|26.13|0
1643293640000|2022-01-27 14:27:20|26.2|26.12|26.2|26.12|26.2|26.12|26.2|26.12|0
1643293650000|2022-01-27 14:27:30|26.21|26.13|26.21|26.13|26.21|26.13|26.21|26.13|0
1643293660000|2022-01-27 14:27:40|26.2|26.12|26.2|26.12|26.2|26.12|26.18|26.1|1
1643293680000|2022-01-27 14:28:00|26.21|26.13|26.25|26.17|26.25|26.17|26.21|26.13|7
1643293700000|2022-01-27 14:28:20|26.23|26.15|26.25|26.17|26.25|26.17|26.23|26.15|1
1643293710000|2022-01-27 14:28:30|26.23|26.15|26.25|26.17|26.25|26.17|26.23|26.15|0
1643293720000|2022-01-27 14:28:40|26.23|26.15|26.21|26.13|26.23|26.15|26.21|26.13|0
1643293740000|2022-01-27 14:29:00|26.19|26.11|26.21|26.13|26.21|26.13|26.18|26.1|0
1643293750000|2022-01-27 14:29:10|26.2|26.12|26.18|26.1|26.2|26.12|26.16|26.08|32
1643293760000|2022-01-27 14:29:20|26.16|26.08|26.16|26.08|26.16|26.08|26.16|26.08|3
1643293780000|2022-01-27 14:29:40|26.12|26.04|26.07|25.99|26.12|26.04|26.07|25.99|66
1643293790000|2022-01-27 14:29:50|26.11|26.03|26.11|26.03|26.11|26.03|26.09|26.01|1
1643293800000|2022-01-27 14:30:00|26.16|26.08|26.18|26.1|26.18|26.1|26.14|26.06|8
1643293810000|2022-01-27 14:30:10|26.16|26.08|26.12|26.04|26.2|26.12|26.11|26.03|36
1643293820000|2022-01-27 14:30:20|26.14|26.06|26.16|26.08|26.18|26.1|26.14|26.06|4
1643293830000|2022-01-27 14:30:30|26.12|26.04|26.07|25.99|26.12|26.04|26.07|25.99|11
1643293840000|2022-01-27 14:30:40|26.05|25.97|26.07|25.99|26.11|26.03|26.05|25.97|2
1643293850000|2022-01-27 14:30:50|26.11|26.03|26.07|25.99|26.12|26.04|26.07|25.99|28
1643293860000|2022-01-27 14:31:00|26.09|26.01|26.07|25.99|26.11|26.03|26.07|25.99|14
1643293870000|2022-01-27 14:31:10|26.1|26.02|26.11|26.03|26.11|26.03|26.07|25.99|18
1643293880000|2022-01-27 14:31:20|26.07|25.99|26.09|26.01|26.11|26.03|26.07|25.99|68
1643293890000|2022-01-27 14:31:30|26.07|25.99|26.1|26.02|26.11|26.03|26.07|25.99|3
1643293900000|2022-01-27 14:31:40|26.09|26.01|26.11|26.03|26.11|26.03|26.07|25.99|30
1643293910000|2022-01-27 14:31:50|26.09|26.01|26.07|25.99|26.11|26.03|26.07|25.99|8
1643293920000|2022-01-27 14:32:00|26.09|26.01|26.04|25.96|26.09|26.01|26.02|25.94|66
1643293930000|2022-01-27 14:32:10|26.02|25.94|26.02|25.94|26.06|25.98|26.02|25.94|4
1643293940000|2022-01-27 14:32:20|26.01|25.93|25.99|25.91|26.02|25.94|25.99|25.91|4
1643293950000|2022-01-27 14:32:30|25.97|25.89|25.96|25.88|25.98|25.9|25.94|25.86|0
1643293960000|2022-01-27 14:32:40|25.94|25.86|25.94|25.86|25.96|25.88|25.89|25.81|8
1643293980000|2022-01-27 14:33:00|25.97|25.89|26.01|25.93|26.02|25.94|25.96|25.88|49
1643293990000|2022-01-27 14:33:10|26.02|25.94|26.02|25.94|26.02|25.94|25.97|25.89|2
1643294000000|2022-01-27 14:33:20|26.05|25.97|26.03|25.95|26.05|25.97|26.02|25.94|43
1643294010000|2022-01-27 14:33:30|26.02|25.94|26.01|25.93|26.02|25.94|26.01|25.93|45
1643294020000|2022-01-27 14:33:40|26.02|25.94|26.03|25.95|26.05|25.97|25.99|25.91|2
1643294030000|2022-01-27 14:33:50|26.02|25.94|26.02|25.94|26.02|25.94|26.01|25.93|1
1643294040000|2022-01-27 14:34:00|26.01|25.93|26.07|25.99|26.07|25.99|25.99|25.91|13
1643294050000|2022-01-27 14:34:10|26.11|26.03|26.12|26.04|26.12|26.04|26.1|26.02|26
1643294060000|2022-01-27 14:34:20|26.11|26.03|26.12|26.04|26.12|26.04|26.07|25.99|8
1643294070000|2022-01-27 14:34:30|26.15|26.07|26.13|26.05|26.16|26.08|26.12|26.04|6
1643294080000|2022-01-27 14:34:40|26.15|26.07|26.15|26.07|26.17|26.09|26.13|26.05|0
1643294090000|2022-01-27 14:34:50|26.16|26.08|26.16|26.08|26.17|26.09|26.13|26.05|4
1643294100000|2022-01-27 14:35:00|26.15|26.07|26.15|26.07|26.15|26.07|26.12|26.04|2
1643294110000|2022-01-27 14:35:10|26.13|26.05|26.17|26.09|26.21|26.13|26.13|26.05|12
1643294120000|2022-01-27 14:35:20|26.19|26.11|26.17|26.09|26.19|26.11|26.13|26.05|33
1643294130000|2022-01-27 14:35:30|26.19|26.11|26.17|26.09|26.19|26.11|26.17|26.09|0
1643294140000|2022-01-27 14:35:40|26.16|26.08|26.21|26.13|26.21|26.13|26.16|26.08|21
1643294150000|2022-01-27 14:35:50|26.19|26.11|26.21|26.13|26.24|26.16|26.19|26.11|0
1643294160000|2022-01-27 14:36:00|26.19|26.11|26.21|26.13|26.21|26.13|26.19|26.11|10
1643294180000|2022-01-27 14:36:20|26.23|26.15|26.25|26.17|26.26|26.18|26.21|26.13|4
1643294190000|2022-01-27 14:36:30|26.26|26.18|26.21|26.13|26.26|26.18|26.21|26.13|1
1643294200000|2022-01-27 14:36:40|26.17|26.09|26.25|26.17|26.25|26.17|26.17|26.09|101
1643294210000|2022-01-27 14:36:50|26.23|26.15|26.17|26.09|26.25|26.17|26.17|26.09|31
1643294220000|2022-01-27 14:37:00|26.16|26.08|26.12|26.04|26.17|26.09|26.12|26.04|61
1643294230000|2022-01-27 14:37:10|26.13|26.05|26.12|26.04|26.15|26.07|26.12|26.04|1
1643294240000|2022-01-27 14:37:20|26.14|26.06|26.14|26.06|26.17|26.09|26.12|26.04|1
1643294250000|2022-01-27 14:37:30|26.12|26.04|26.16|26.08|26.17|26.09|26.12|26.04|10
1643294260000|2022-01-27 14:37:40|26.17|26.09|26.19|26.11|26.19|26.11|26.16|26.08|3
1643294270000|2022-01-27 14:37:50|26.17|26.09|26.16|26.08|26.21|26.13|26.15|26.07|0
1643294280000|2022-01-27 14:38:00|26.17|26.09|26.17|26.09|26.17|26.09|26.15|26.07|0
1643294290000|2022-01-27 14:38:10|26.19|26.11|26.21|26.13|26.24|26.16|26.19|26.11|24
1643294300000|2022-01-27 14:38:20|26.19|26.11|26.17|26.09|26.19|26.11|26.16|26.08|0
1643294310000|2022-01-27 14:38:30|26.16|26.08|26.17|26.09|26.21|26.13|26.16|26.08|2
1643294320000|2022-01-27 14:38:40|26.19|26.11|26.17|26.09|26.21|26.13|26.17|26.09|22
1643294330000|2022-01-27 14:38:50|26.12|26.04|26.12|26.04|26.16|26.08|26.12|26.04|4
1643294340000|2022-01-27 14:39:00|26.15|26.07|26.15|26.07|26.15|26.07|26.12|26.04|1
1643294350000|2022-01-27 14:39:10|26.16|26.08|26.12|26.04|26.16|26.08|26.09|26.01|0
1643294360000|2022-01-27 14:39:20|26.15|26.07|26.11|26.03|26.17|26.09|26.11|26.03|32
1643294370000|2022-01-27 14:39:30|26.12|26.04|26.13|26.05|26.13|26.05|26.08|26|6
1643294380000|2022-01-27 14:39:40|26.12|26.04|26.13|26.05|26.15|26.07|26.12|26.04|1
1643294390000|2022-01-27 14:39:50|26.12|26.04|26.15|26.07|26.16|26.08|26.12|26.04|2
1643294400000|2022-01-27 14:40:00|26.12|26.04|26.11|26.03|26.15|26.07|26.09|26.01|14
1643294410000|2022-01-27 14:40:10|26.09|26.01|26.09|26.01|26.12|26.04|26.09|26.01|4
1643294420000|2022-01-27 14:40:20|26.08|26|26.09|26.01|26.12|26.04|26.07|25.99|84
1643294430000|2022-01-27 14:40:30|26.08|26|26.04|25.96|26.08|26|26.04|25.96|100
1643294440000|2022-01-27 14:40:40|25.99|25.91|26.02|25.94|26.04|25.96|25.99|25.91|12
1643294450000|2022-01-27 14:40:50|26|25.92|26.04|25.96|26.04|25.96|25.99|25.91|1
1643294460000|2022-01-27 14:41:00|26.03|25.95|26.04|25.96|26.04|25.96|25.99|25.91|5
1643294470000|2022-01-27 14:41:10|26.03|25.95|25.99|25.91|26.04|25.96|25.99|25.91|3
1643294480000|2022-01-27 14:41:20|25.97|25.89|25.96|25.88|25.97|25.89|25.96|25.88|0
1643294490000|2022-01-27 14:41:30|25.97|25.89|25.94|25.86|25.98|25.9|25.94|25.86|21
1643294500000|2022-01-27 14:41:40|25.95|25.87|25.99|25.91|25.99|25.91|25.94|25.86|4
1643294520000|2022-01-27 14:42:00|26.01|25.93|26.04|25.96|26.04|25.96|25.99|25.91|11
1643294530000|2022-01-27 14:42:10|26.03|25.95|25.99|25.91|26.04|25.96|25.99|25.91|1
1643294540000|2022-01-27 14:42:20|26|25.92|25.99|25.91|26|25.92|25.99|25.91|0
1643294550000|2022-01-27 14:42:30|26|25.92|25.99|25.91|26|25.92|25.99|25.91|5
1643294560000|2022-01-27 14:42:40|26|25.92|26.02|25.94|26.03|25.95|25.99|25.91|18
1643294570000|2022-01-27 14:42:50|26|25.92|26|25.92|26.02|25.94|25.99|25.91|22
1643294580000|2022-01-27 14:43:00|26.02|25.94|26.03|25.95|26.03|25.95|26|25.92|9
1643294590000|2022-01-27 14:43:10|26.02|25.94|25.97|25.89|26.03|25.95|25.97|25.89|11
1643294600000|2022-01-27 14:43:20|25.99|25.91|25.97|25.89|25.99|25.91|25.94|25.86|13
1643294610000|2022-01-27 14:43:30|25.95|25.87|25.99|25.91|25.99|25.91|25.95|25.87|27
1643294620000|2022-01-27 14:43:40|25.97|25.89|25.97|25.89|25.99|25.91|25.97|25.89|21
1643294630000|2022-01-27 14:43:50|25.96|25.88|25.91|25.83|25.96|25.88|25.91|25.83|70
1643294640000|2022-01-27 14:44:00|25.92|25.84|25.96|25.88|25.99|25.91|25.92|25.84|57
1643294650000|2022-01-27 14:44:10|25.95|25.87|25.96|25.88|25.96|25.88|25.95|25.87|0
1643294660000|2022-01-27 14:44:20|25.95|25.87|25.96|25.88|25.96|25.88|25.95|25.87|0
1643294670000|2022-01-27 14:44:30|25.95|25.87|25.93|25.85|25.95|25.87|25.91|25.83|10
1643294680000|2022-01-27 14:44:40|25.91|25.83|25.95|25.87|25.96|25.88|25.91|25.83|5
1643294690000|2022-01-27 14:44:50|25.93|25.85|25.93|25.85|25.95|25.87|25.93|25.85|1
1643294700000|2022-01-27 14:45:00|25.91|25.83|25.93|25.85|25.96|25.88|25.91|25.83|3
1643294710000|2022-01-27 14:45:10|25.91|25.83|25.95|25.87|25.97|25.89|25.91|25.83|2
1643294720000|2022-01-27 14:45:20|25.96|25.88|25.97|25.89|25.99|25.91|25.96|25.88|3
1643294730000|2022-01-27 14:45:30|25.96|25.88|26|25.92|26|25.92|25.95|25.87|1
1643294740000|2022-01-27 14:45:40|26.02|25.94|26.04|25.96|26.04|25.96|26.01|25.93|34
1643294750000|2022-01-27 14:45:50|26.02|25.94|25.99|25.91|26.04|25.96|25.99|25.91|0
1643294760000|2022-01-27 14:46:00|25.97|25.89|26|25.92|26|25.92|25.96|25.88|2
1643294770000|2022-01-27 14:46:10|26.01|25.93|26|25.92|26.01|25.93|25.98|25.9|1
1643294780000|2022-01-27 14:46:20|26.02|25.94|26|25.92|26.02|25.94|26|25.92|25
1643294790000|2022-01-27 14:46:30|26.02|25.94|26|25.92|26.04|25.96|26|25.92|6
1643294800000|2022-01-27 14:46:40|26.01|25.93|25.99|25.91|26.01|25.93|25.96|25.88|0
1643294810000|2022-01-27 14:46:50|25.97|25.89|25.96|25.88|25.97|25.89|25.96|25.88|0
1643294820000|2022-01-27 14:47:00|25.95|25.87|25.94|25.86|25.95|25.87|25.91|25.83|3
1643294830000|2022-01-27 14:47:10|25.92|25.84|25.94|25.86|25.94|25.86|25.91|25.83|27
1643294840000|2022-01-27 14:47:20|25.92|25.84|25.94|25.86|25.94|25.86|25.92|25.84|5
1643294850000|2022-01-27 14:47:30|25.92|25.84|25.94|25.86|25.94|25.86|25.92|25.84|0
1643294860000|2022-01-27 14:47:40|25.92|25.84|25.89|25.81|25.94|25.86|25.89|25.81|0
1643294870000|2022-01-27 14:47:50|25.87|25.79|25.89|25.81|25.89|25.81|25.87|25.79|0
1643294880000|2022-01-27 14:48:00|25.86|25.78|25.82|25.74|25.86|25.78|25.82|25.74|138
1643294890000|2022-01-27 14:48:10|25.81|25.73|25.77|25.69|25.81|25.73|25.77|25.69|101
1643294900000|2022-01-27 14:48:20|25.79|25.71|25.77|25.69|25.81|25.73|25.77|25.69|18
1643294910000|2022-01-27 14:48:30|25.76|25.68|25.75|25.67|25.76|25.68|25.73|25.65|36
1643294920000|2022-01-27 14:48:40|25.77|25.69|25.77|25.69|25.77|25.69|25.75|25.67|104
1643294930000|2022-01-27 14:48:50|25.72|25.64|25.72|25.64|25.77|25.69|25.69|25.61|358
1643294940000|2022-01-27 14:49:00|||||||||17
1643294960000|2022-01-27 14:49:20|25.69|25.61|25.69|25.61|25.71|25.63|25.69|25.61|13
1643294970000|2022-01-27 14:49:30|25.71|25.63|25.73|25.65|25.73|25.65|25.69|25.61|0
1643294980000|2022-01-27 14:49:40|25.74|25.66|25.74|25.66|25.74|25.66|25.73|25.65|2
1643294990000|2022-01-27 14:49:50|25.73|25.65|25.73|25.65|25.73|25.65|25.72|25.64|0
1643295000000|2022-01-27 14:50:00|25.74|25.66|25.73|25.65|25.74|25.66|25.72|25.64|0
1643295010000|2022-01-27 14:50:10|25.74|25.66|25.69|25.61|25.76|25.68|25.69|25.61|9
1643295020000|2022-01-27 14:50:20|25.71|25.63|25.74|25.66|25.74|25.66|25.69|25.61|2
1643295030000|2022-01-27 14:50:30|25.73|25.65|25.69|25.61|25.73|25.65|25.69|25.61|0
1643295040000|2022-01-27 14:50:40|25.71|25.63|25.69|25.61|25.74|25.66|25.69|25.61|39
1643295050000|2022-01-27 14:50:50|25.71|25.63|25.72|25.64|25.73|25.65|25.71|25.63|0
1643295060000|2022-01-27 14:51:00|25.71|25.63|25.73|25.65|25.73|25.65|25.69|25.61|106
1643295070000|2022-01-27 14:51:10|25.76|25.68|25.77|25.69|25.77|25.69|25.74|25.66|47
1643295080000|2022-01-27 14:51:20|25.79|25.71|25.81|25.73|25.82|25.74|25.79|25.71|6
1643295090000|2022-01-27 14:51:30|25.79|25.71|25.81|25.73|25.81|25.73|25.79|25.71|1
1643295100000|2022-01-27 14:51:40|25.82|25.74|25.79|25.71|25.82|25.74|25.79|25.71|42
1643295110000|2022-01-27 14:51:50|25.83|25.75|25.84|25.76|25.84|25.76|25.83|25.75|5
1643295120000|2022-01-27 14:52:00|25.83|25.75|25.84|25.76|25.86|25.78|25.83|25.75|2
1643295130000|2022-01-27 14:52:10|25.86|25.78|25.84|25.76|25.86|25.78|25.84|25.76|3
1643295140000|2022-01-27 14:52:20|||||||||8
1643295150000|2022-01-27 14:52:30|25.83|25.75|25.8|25.72|25.83|25.75|25.79|25.71|2
1643295160000|2022-01-27 14:52:40|25.82|25.74|25.79|25.71|25.83|25.75|25.78|25.7|1
1643295170000|2022-01-27 14:52:50|25.78|25.7|25.79|25.71|25.8|25.72|25.78|25.7|0
1643295180000|2022-01-27 14:53:00|25.78|25.7|25.82|25.74|25.84|25.76|25.78|25.7|4
1643295190000|2022-01-27 14:53:10|25.83|25.75|25.84|25.76|25.84|25.76|25.83|25.75|0
1643295200000|2022-01-27 14:53:20|25.86|25.78|25.84|25.76|25.88|25.8|25.84|25.76|2
1643295210000|2022-01-27 14:53:30|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|0
1643295220000|2022-01-27 14:53:40|25.84|25.76|25.84|25.76|25.84|25.76|25.84|25.76|0
1643295230000|2022-01-27 14:53:50|25.87|25.79|25.87|25.79|25.88|25.8|25.84|25.76|19
1643295240000|2022-01-27 14:54:00|25.85|25.77|25.84|25.76|25.85|25.77|25.84|25.76|0
1643295260000|2022-01-27 14:54:20|25.8|25.72|25.83|25.75|25.84|25.76|25.8|25.72|3
1643295270000|2022-01-27 14:54:30|25.84|25.76|25.86|25.78|25.86|25.78|25.83|25.75|1
1643295280000|2022-01-27 14:54:40|25.84|25.76|25.84|25.76|25.84|25.76|25.84|25.76|0
1643295290000|2022-01-27 14:54:50|25.86|25.78|25.89|25.81|25.89|25.81|25.86|25.78|10
1643295300000|2022-01-27 14:55:00|25.88|25.8|25.88|25.8|25.88|25.8|25.88|25.8|1
1643295310000|2022-01-27 14:55:10|25.84|25.76|25.93|25.85|25.93|25.85|25.84|25.76|38
1643295320000|2022-01-27 14:55:20|25.94|25.86|25.94|25.86|25.94|25.86|25.93|25.85|1
1643295330000|2022-01-27 14:55:30|25.93|25.85|25.93|25.85|25.93|25.85|25.89|25.81|6
1643295340000|2022-01-27 14:55:40|25.92|25.84|25.89|25.81|25.92|25.84|25.89|25.81|69
1643295350000|2022-01-27 14:55:50|||||||||1
1643295360000|2022-01-27 14:56:00|25.92|25.84|25.94|25.86|25.94|25.86|25.89|25.81|3
1643295370000|2022-01-27 14:56:10|25.96|25.88|25.94|25.86|25.97|25.89|25.94|25.86|10
1643295380000|2022-01-27 14:56:20|25.97|25.89|25.94|25.86|25.97|25.89|25.94|25.86|19
1643295390000|2022-01-27 14:56:30|25.96|25.88|25.94|25.86|25.97|25.89|25.94|25.86|5
1643295400000|2022-01-27 14:56:40|25.96|25.88|25.99|25.91|25.99|25.91|25.96|25.88|1
1643295410000|2022-01-27 14:56:50|25.98|25.9|26.02|25.94|26.02|25.94|25.98|25.9|11
1643295420000|2022-01-27 14:57:00|25.99|25.91|26.02|25.94|26.06|25.98|25.99|25.91|25
1643295430000|2022-01-27 14:57:10|26.06|25.98|26.02|25.94|26.06|25.98|26.02|25.94|7
1643295440000|2022-01-27 14:57:20|26.04|25.96|26.06|25.98|26.07|25.99|26.02|25.94|142
1643295460000|2022-01-27 14:57:40|26.09|26.01|26.06|25.98|26.09|26.01|26.06|25.98|24
1643295470000|2022-01-27 14:57:50|26.03|25.95|26.06|25.98|26.06|25.98|26.01|25.93|38
1643295480000|2022-01-27 14:58:00|26.03|25.95|26.02|25.94|26.03|25.95|26.01|25.93|3
1643295490000|2022-01-27 14:58:10|26.03|25.95|26.01|25.93|26.06|25.98|26.01|25.93|7
1643295500000|2022-01-27 14:58:20|25.97|25.89|25.93|25.85|25.98|25.9|25.91|25.83|49
1643295510000|2022-01-27 14:58:30|25.95|25.87|25.95|25.87|25.95|25.87|25.91|25.83|3
1643295520000|2022-01-27 14:58:40|25.93|25.85|25.93|25.85|25.95|25.87|25.91|25.83|5
1643295530000|2022-01-27 14:58:50|25.91|25.83|25.96|25.88|25.96|25.88|25.91|25.83|1
1643295540000|2022-01-27 14:59:00|25.93|25.85|25.93|25.85|25.95|25.87|25.91|25.83|2
1643295550000|2022-01-27 14:59:10|25.92|25.84|25.95|25.87|25.96|25.88|25.91|25.83|32
1643295560000|2022-01-27 14:59:20|25.93|25.85|25.93|25.85|25.95|25.87|25.92|25.84|1
1643295570000|2022-01-27 14:59:30|25.95|25.87|25.97|25.89|25.99|25.91|25.93|25.85|2
1643295580000|2022-01-27 14:59:40|25.99|25.91|25.96|25.88|26|25.92|25.96|25.88|0
1643295590000|2022-01-27 14:59:50|25.94|25.86|25.9|25.82|25.96|25.88|25.88|25.8|0
1643295600000|2022-01-27 15:00:00|25.91|25.83|25.95|25.87|25.99|25.91|25.91|25.83|39
1643295610000|2022-01-27 15:00:10|25.99|25.91|26.03|25.95|26.03|25.95|25.97|25.89|24
1643295620000|2022-01-27 15:00:20|26.04|25.96|26.08|26|26.08|26|26.04|25.96|7
1643295630000|2022-01-27 15:00:30|26.12|26.04|26.11|26.03|26.12|26.04|26.09|26.01|112
1643295640000|2022-01-27 15:00:40|26.09|26.01|26.09|26.01|26.12|26.04|26.09|26.01|90
1643295650000|2022-01-27 15:00:50|26.13|26.05|26.14|26.06|26.17|26.09|26.09|26.01|20
1643295660000|2022-01-27 15:01:00|26.16|26.08|26.09|26.01|26.18|26.1|26.09|26.01|85
1643295670000|2022-01-27 15:01:10|26.12|26.04|26.12|26.04|26.17|26.09|26.12|26.04|90
1643295680000|2022-01-27 15:01:20|26.09|26.01|26.12|26.04|26.12|26.04|26.07|25.99|4
1643295690000|2022-01-27 15:01:30|26.15|26.07|26.07|25.99|26.16|26.08|26.07|25.99|27
1643295700000|2022-01-27 15:01:40|26.1|26.02|26.08|26|26.12|26.04|26.08|26|4
1643295710000|2022-01-27 15:01:50|26.07|25.99|26.12|26.04|26.13|26.05|26.05|25.97|24
1643295720000|2022-01-27 15:02:00|26.11|26.03|26.12|26.04|26.13|26.05|26.09|26.01|1
1643295730000|2022-01-27 15:02:10|26.11|26.03|26.14|26.06|26.14|26.06|26.09|26.01|0
1643295740000|2022-01-27 15:02:20|26.13|26.05|26.09|26.01|26.13|26.05|26.09|26.01|0
1643295750000|2022-01-27 15:02:30|26.07|25.99|26.09|26.01|26.09|26.01|26.07|25.99|0
1643295760000|2022-01-27 15:02:40|26.05|25.97|26.07|25.99|26.09|26.01|26.05|25.97|14
1643295770000|2022-01-27 15:02:50|26.09|26.01|26.07|25.99|26.09|26.01|26.05|25.97|3
1643295780000|2022-01-27 15:03:00|26.08|26|26.08|26|26.08|26|26.04|25.96|4
1643295790000|2022-01-27 15:03:10|26.07|25.99|26.09|26.01|26.09|26.01|26.04|25.96|8
1643295800000|2022-01-27 15:03:20|26.08|26|26.12|26.04|26.12|26.04|26.08|26|1
1643295810000|2022-01-27 15:03:30|26.11|26.03|26.08|26|26.12|26.04|26.07|25.99|20
1643295820000|2022-01-27 15:03:40|26.07|25.99|26.08|26|26.12|26.04|26.07|25.99|5
1643295830000|2022-01-27 15:03:50|26.1|26.02|26.08|26|26.12|26.04|26.08|26|1
1643295840000|2022-01-27 15:04:00|26.07|25.99|25.99|25.91|26.08|26|25.99|25.91|47
1643295850000|2022-01-27 15:04:10|25.94|25.86|25.94|25.86|25.94|25.86|25.94|25.86|23
1643295860000|2022-01-27 15:04:20|25.97|25.89|25.94|25.86|25.97|25.89|25.94|25.86|25
1643295870000|2022-01-27 15:04:30|25.96|25.88|25.99|25.91|25.99|25.91|25.94|25.86|2
1643295880000|2022-01-27 15:04:40|26.01|25.93|25.98|25.9|26.01|25.93|25.98|25.9|8
1643295890000|2022-01-27 15:04:50|25.99|25.91|25.94|25.86|25.99|25.91|25.94|25.86|2
1643295900000|2022-01-27 15:05:00|25.96|25.88|25.99|25.91|25.99|25.91|25.94|25.86|0
1643295910000|2022-01-27 15:05:10|26.01|25.93|26.03|25.95|26.07|25.99|26.01|25.93|7
1643295920000|2022-01-27 15:05:20|26.01|25.93|25.99|25.91|26.03|25.95|25.99|25.91|0
1643295930000|2022-01-27 15:05:30|26.01|25.93|26.06|25.98|26.06|25.98|25.99|25.91|4
1643295940000|2022-01-27 15:05:40|26.07|25.99|26.03|25.95|26.07|25.99|26.02|25.94|0
1643295950000|2022-01-27 15:05:50|26.02|25.94|26.02|25.94|26.03|25.95|26.02|25.94|0
1643295960000|2022-01-27 15:06:00|26.03|25.95|26.02|25.94|26.03|25.95|26.02|25.94|0
1643295970000|2022-01-27 15:06:10|26.01|25.93|26.02|25.94|26.03|25.95|25.99|25.91|29
1643295980000|2022-01-27 15:06:20|26.01|25.93|25.99|25.91|26.01|25.93|25.94|25.86|40
1643295990000|2022-01-27 15:06:30|26.01|25.93|26.03|25.95|26.03|25.95|25.99|25.91|21
1643296000000|2022-01-27 15:06:40|26.04|25.96|26.02|25.94|26.06|25.98|26.01|25.93|1
1643296010000|2022-01-27 15:06:50|26.03|25.95|26.01|25.93|26.03|25.95|26.01|25.93|0
1643296020000|2022-01-27 15:07:00|26.02|25.94|25.99|25.91|26.02|25.94|25.99|25.91|0
1643296030000|2022-01-27 15:07:10|26.01|25.93|26.02|25.94|26.02|25.94|26.01|25.93|0
1643296040000|2022-01-27 15:07:20|26.03|25.95|26.02|25.94|26.04|25.96|25.99|25.91|49
1643296050000|2022-01-27 15:07:30|26.01|25.93|25.99|25.91|26.02|25.94|25.99|25.91|1
1643296070000|2022-01-27 15:07:50|26.01|25.93|26.01|25.93|26.02|25.94|25.99|25.91|3
1643296080000|2022-01-27 15:08:00|25.99|25.91|26.02|25.94|26.02|25.94|25.99|25.91|1
1643296090000|2022-01-27 15:08:10|26.01|25.93|26.01|25.93|26.02|25.94|25.99|25.91|3
1643296100000|2022-01-27 15:08:20|25.99|25.91|25.94|25.86|25.99|25.91|25.94|25.86|1
1643296110000|2022-01-27 15:08:30|25.93|25.85|25.96|25.88|25.96|25.88|25.92|25.84|18
1643296120000|2022-01-27 15:08:40|25.97|25.89|25.93|25.85|25.98|25.9|25.93|25.85|3
1643296130000|2022-01-27 15:08:50|25.94|25.86|25.94|25.86|25.96|25.88|25.93|25.85|0
1643296140000|2022-01-27 15:09:00|25.93|25.85|25.89|25.81|25.93|25.85|25.89|25.81|1
1643296150000|2022-01-27 15:09:10|25.86|25.78|25.89|25.81|25.89|25.81|25.84|25.76|84
1643296160000|2022-01-27 15:09:20|25.92|25.84|25.94|25.86|25.96|25.88|25.89|25.81|4
1643296170000|2022-01-27 15:09:30|25.96|25.88|25.92|25.84|25.96|25.88|25.89|25.81|1
1643296180000|2022-01-27 15:09:40|25.91|25.83|25.91|25.83|25.93|25.85|25.89|25.81|0
1643296190000|2022-01-27 15:09:50|25.89|25.81|25.92|25.84|25.92|25.84|25.89|25.81|0
1643296200000|2022-01-27 15:10:00|25.91|25.83|25.91|25.83|25.92|25.84|25.89|25.81|2
1643296210000|2022-01-27 15:10:10|25.92|25.84|25.97|25.89|26|25.92|25.91|25.83|14
1643296220000|2022-01-27 15:10:20|25.96|25.88|25.96|25.88|25.97|25.89|25.96|25.88|0
1643296230000|2022-01-27 15:10:30|25.95|25.87|25.92|25.84|25.96|25.88|25.89|25.81|1
1643296240000|2022-01-27 15:10:40|25.93|25.85|25.93|25.85|25.95|25.87|25.93|25.85|3
1643296250000|2022-01-27 15:10:50|25.92|25.84|25.92|25.84|25.92|25.84|25.91|25.83|4
1643296260000|2022-01-27 15:11:00|25.91|25.83|25.87|25.79|25.91|25.83|25.87|25.79|98
1643296270000|2022-01-27 15:11:10|25.88|25.8|25.87|25.79|25.9|25.82|25.87|25.79|1
1643296290000|2022-01-27 15:11:30|25.86|25.78|25.83|25.75|25.86|25.78|25.83|25.75|5
1643296300000|2022-01-27 15:11:40|25.84|25.76|25.84|25.76|25.86|25.78|25.84|25.76|1
1643296310000|2022-01-27 15:11:50|25.86|25.78|25.87|25.79|25.87|25.79|25.84|25.76|2
1643296320000|2022-01-27 15:12:00|25.86|25.78|25.87|25.79|25.9|25.82|25.86|25.78|2
1643296330000|2022-01-27 15:12:10|25.86|25.78|25.86|25.78|25.87|25.79|25.86|25.78|29
1643296340000|2022-01-27 15:12:20|25.87|25.79|25.88|25.8|25.88|25.8|25.86|25.78|0
1643296350000|2022-01-27 15:12:30|25.87|25.79|25.87|25.79|25.87|25.79|25.86|25.78|0
1643296360000|2022-01-27 15:12:40|25.88|25.8|25.88|25.8|25.88|25.8|25.88|25.8|0
1643296370000|2022-01-27 15:12:50|25.92|25.84|25.92|25.84|25.92|25.84|25.92|25.84|69
1643296380000|2022-01-27 15:13:00|25.96|25.88|25.93|25.85|25.97|25.89|25.92|25.84|111
1643296390000|2022-01-27 15:13:10|25.91|25.83|25.89|25.81|25.93|25.85|25.89|25.81|3
1643296400000|2022-01-27 15:13:20|25.88|25.8|25.89|25.81|25.89|25.81|25.84|25.76|12
1643296420000|2022-01-27 15:13:40|25.93|25.85|25.93|25.85|25.94|25.86|25.93|25.85|9
1643296430000|2022-01-27 15:13:50|25.89|25.81|25.93|25.85|25.93|25.85|25.89|25.81|2
1643296440000|2022-01-27 15:14:00|25.92|25.84|25.97|25.89|25.97|25.89|25.92|25.84|18
1643296450000|2022-01-27 15:14:10|25.94|25.86|25.89|25.81|25.95|25.87|25.89|25.81|1
1643296460000|2022-01-27 15:14:20|25.88|25.8|25.91|25.83|25.92|25.84|25.88|25.8|1
1643296470000|2022-01-27 15:14:30|25.89|25.81|25.92|25.84|25.93|25.85|25.89|25.81|2
1643296480000|2022-01-27 15:14:40|25.91|25.83|25.93|25.85|25.93|25.85|25.89|25.81|0
1643296490000|2022-01-27 15:14:50|25.92|25.84|25.92|25.84|25.93|25.85|25.91|25.83|0
1643296500000|2022-01-27 15:15:00|25.91|25.83|25.96|25.88|25.97|25.89|25.91|25.83|13
1643296510000|2022-01-27 15:15:10|25.93|25.85|25.92|25.84|25.96|25.88|25.89|25.81|0
1643296520000|2022-01-27 15:15:20|25.91|25.83|25.92|25.84|25.93|25.85|25.91|25.83|1
1643296530000|2022-01-27 15:15:30|25.93|25.85|25.92|25.84|25.93|25.85|25.92|25.84|0
1643296550000|2022-01-27 15:15:50|25.93|25.85|25.94|25.86|25.94|25.86|25.93|25.85|0
1643296560000|2022-01-27 15:16:00|25.96|25.88|25.97|25.89|25.97|25.89|25.96|25.88|0
1643296570000|2022-01-27 15:16:10|26|25.92|26.02|25.94|26.02|25.94|26|25.92|17
1643296580000|2022-01-27 15:16:20|26.03|25.95|26.02|25.94|26.07|25.99|26.02|25.94|49
1643296600000|2022-01-27 15:16:40|26.01|25.93|26.05|25.97|26.05|25.97|26.01|25.93|5
1643296610000|2022-01-27 15:16:50|26.07|25.99|26.02|25.94|26.07|25.99|26.02|25.94|7
1643296620000|2022-01-27 15:17:00|26.05|25.97|26.02|25.94|26.05|25.97|26.02|25.94|88
1643296630000|2022-01-27 15:17:10|26.03|25.95|26.02|25.94|26.05|25.97|26.02|25.94|13
1643296640000|2022-01-27 15:17:20|26.03|25.95|26.02|25.94|26.07|25.99|26.02|25.94|17
1643296660000|2022-01-27 15:17:40|26.05|25.97|26.07|25.99|26.07|25.99|26.02|25.94|0
1643296680000|2022-01-27 15:18:00|26.05|25.97|26.07|25.99|26.07|25.99|26.04|25.96|4
1643296690000|2022-01-27 15:18:10|26.08|26|26.09|26.01|26.12|26.04|26.07|25.99|9
1643296700000|2022-01-27 15:18:20|26.1|26.02|26.07|25.99|26.12|26.04|26.07|25.99|6
1643296710000|2022-01-27 15:18:30|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|50
1643296720000|2022-01-27 15:18:40|26.02|25.94|26.06|25.98|26.06|25.98|26.01|25.93|55
1643296750000|2022-01-27 15:19:10|26.07|25.99|26.06|25.98|26.09|26.01|26.06|25.98|25
1643296760000|2022-01-27 15:19:20|26.09|26.01|26.09|26.01|26.1|26.02|26.06|25.98|24
1643296770000|2022-01-27 15:19:30|26.11|26.03|26.09|26.01|26.11|26.03|26.09|26.01|63
1643296780000|2022-01-27 15:19:40|||||||||2
1643296800000|2022-01-27 15:20:00|26.07|25.99|26.09|26.01|26.09|26.01|26.06|25.98|24
1643296810000|2022-01-27 15:20:10|||||||||1
1643296820000|2022-01-27 15:20:20|26.07|25.99|26.09|26.01|26.12|26.04|26.06|25.98|12
1643296830000|2022-01-27 15:20:30|26.12|26.04|26.09|26.01|26.12|26.04|26.09|26.01|15
1643296840000|2022-01-27 15:20:40|26.12|26.04|26.09|26.01|26.12|26.04|26.09|26.01|50
1643296850000|2022-01-27 15:20:50|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|23
1643296860000|2022-01-27 15:21:00|||||||||27
1643296870000|2022-01-27 15:21:10|26.09|26.01|26.12|26.04|26.12|26.04|26.09|26.01|50
1643296890000|2022-01-27 15:21:30|26.11|26.03|26.11|26.03|26.12|26.04|26.07|25.99|111
1643296900000|2022-01-27 15:21:40|26.09|26.01|26.07|25.99|26.11|26.03|26.07|25.99|0
1643296930000|2022-01-27 15:22:10|26.11|26.03|26.12|26.04|26.12|26.04|26.11|26.03|21
1643296940000|2022-01-27 15:22:20|26.15|26.07|26.14|26.06|26.15|26.07|26.12|26.04|33
1643296950000|2022-01-27 15:22:30|26.12|26.04|26.15|26.07|26.15|26.07|26.12|26.04|6
1643296960000|2022-01-27 15:22:40|26.14|26.06|26.12|26.04|26.14|26.06|26.12|26.04|3
1643296970000|2022-01-27 15:22:50|26.11|26.03|26.09|26.01|26.11|26.03|26.07|25.99|0
1643296980000|2022-01-27 15:23:00|26.07|25.99|26.07|25.99|26.09|26.01|26.07|25.99|1
1643296990000|2022-01-27 15:23:10|26.05|25.97|26.06|25.98|26.06|25.98|26.02|25.94|54
1643297000000|2022-01-27 15:23:20|26.05|25.97|26.14|26.06|26.14|26.06|26.05|25.97|2
1643297010000|2022-01-27 15:23:30|26.12|26.04|26.2|26.12|26.2|26.12|26.12|26.04|15
1643297020000|2022-01-27 15:23:40|26.18|26.1|26.16|26.08|26.19|26.11|26.15|26.07|1
1643297030000|2022-01-27 15:23:50|26.15|26.07|26.16|26.08|26.16|26.08|26.15|26.07|0
1643297040000|2022-01-27 15:24:00|26.15|26.07|26.16|26.08|26.16|26.08|26.15|26.07|0
1643297050000|2022-01-27 15:24:10|26.15|26.07|26.2|26.12|26.25|26.17|26.15|26.07|9
1643297060000|2022-01-27 15:24:20|26.23|26.15|26.2|26.12|26.25|26.17|26.2|26.12|11
1643297070000|2022-01-27 15:24:30|26.19|26.11|26.2|26.12|26.2|26.12|26.16|26.08|3
1643297090000|2022-01-27 15:24:50|26.19|26.11|26.2|26.12|26.25|26.17|26.19|26.11|37
1643297100000|2022-01-27 15:25:00|26.21|26.13|26.21|26.13|26.25|26.17|26.2|26.12|8
1643297110000|2022-01-27 15:25:10|26.2|26.12|26.25|26.17|26.25|26.17|26.2|26.12|22
1643297120000|2022-01-27 15:25:20|26.24|26.16|26.25|26.17|26.25|26.17|26.21|26.13|3
1643297130000|2022-01-27 15:25:30|26.24|26.16|26.25|26.17|26.26|26.18|26.22|26.14|22
1643297140000|2022-01-27 15:25:40|26.3|26.22|26.3|26.22|26.35|26.27|26.3|26.22|92
1643297150000|2022-01-27 15:25:50|26.31|26.23|26.33|26.25|26.35|26.27|26.3|26.22|51
1643297160000|2022-01-27 15:26:00|26.35|26.27|26.3|26.22|26.35|26.27|26.29|26.21|2
1643297170000|2022-01-27 15:26:10|26.29|26.21|26.25|26.17|26.3|26.22|26.25|26.17|13
1643297180000|2022-01-27 15:26:20|26.28|26.2|26.25|26.17|26.28|26.2|26.25|26.17|8
1643297190000|2022-01-27 15:26:30|26.22|26.14|26.25|26.17|26.25|26.17|26.22|26.14|62
1643297210000|2022-01-27 15:26:50|26.27|26.19|26.3|26.22|26.3|26.22|26.25|26.17|8
1643297220000|2022-01-27 15:27:00|26.27|26.19|26.3|26.22|26.34|26.26|26.27|26.19|101
1643297230000|2022-01-27 15:27:10|26.32|26.24|26.3|26.22|26.32|26.24|26.3|26.22|25
1643297240000|2022-01-27 15:27:20|26.28|26.2|26.25|26.17|26.28|26.2|26.25|26.17|47
1643297250000|2022-01-27 15:27:30|26.29|26.21|26.35|26.27|26.35|26.27|26.29|26.21|29
1643297260000|2022-01-27 15:27:40|26.32|26.24|26.35|26.27|26.39|26.31|26.32|26.24|47
1643297270000|2022-01-27 15:27:50|26.37|26.29|26.39|26.31|26.39|26.31|26.35|26.27|8
1643297280000|2022-01-27 15:28:00|26.35|26.27|26.34|26.26|26.36|26.28|26.34|26.26|59
1643297290000|2022-01-27 15:28:10|26.36|26.28|26.43|26.35|26.43|26.35|26.34|26.26|13
1643297300000|2022-01-27 15:28:20|26.42|26.34|26.44|26.36|26.44|26.36|26.42|26.34|1
1643297310000|2022-01-27 15:28:30|26.47|26.39|26.44|26.36|26.48|26.4|26.44|26.36|61
1643297320000|2022-01-27 15:28:40|26.45|26.37|26.43|26.35|26.47|26.39|26.39|26.31|22
1643297330000|2022-01-27 15:28:50|26.45|26.37|26.47|26.39|26.47|26.39|26.43|26.35|1
1643297340000|2022-01-27 15:29:00|26.46|26.38|26.43|26.35|26.46|26.38|26.42|26.34|26
1643297350000|2022-01-27 15:29:10|26.42|26.34|26.43|26.35|26.47|26.39|26.42|26.34|32
1643297360000|2022-01-27 15:29:20|26.42|26.34|26.47|26.39|26.47|26.39|26.42|26.34|0
1643297370000|2022-01-27 15:29:30|26.49|26.41|26.47|26.39|26.5|26.42|26.47|26.39|34
1643297380000|2022-01-27 15:29:40|26.49|26.41|26.55|26.47|26.55|26.47|26.47|26.39|3
1643297390000|2022-01-27 15:29:50|26.54|26.46|26.58|26.5|26.58|26.5|26.52|26.44|76
1643297400000|2022-01-27 15:30:00|26.55|26.47|26.51|26.43|26.58|26.5|26.51|26.43|48
1643297410000|2022-01-27 15:30:10|26.52|26.44|26.51|26.43|26.52|26.44|26.49|26.41|11
1643297420000|2022-01-27 15:30:20|26.5|26.42|26.49|26.41|26.51|26.43|26.47|26.39|6
1643297430000|2022-01-27 15:30:30|26.47|26.39|26.47|26.39|26.54|26.46|26.47|26.39|35
1643297450000|2022-01-27 15:30:50|26.44|26.36|26.47|26.39|26.47|26.39|26.44|26.36|28
1643297460000|2022-01-27 15:31:00|26.5|26.42|26.57|26.49|26.57|26.49|26.5|26.42|0
1643297470000|2022-01-27 15:31:10|26.59|26.51|26.57|26.49|26.59|26.51|26.52|26.44|21
1643297480000|2022-01-27 15:31:20|26.59|26.51|26.6|26.52|26.6|26.52|26.57|26.49|42
1643297490000|2022-01-27 15:31:30|26.59|26.51|26.6|26.52|26.6|26.52|26.57|26.49|20
1643297500000|2022-01-27 15:31:40|26.59|26.51|26.63|26.55|26.63|26.55|26.57|26.49|6
1643297510000|2022-01-27 15:31:50|26.62|26.54|26.65|26.57|26.65|26.57|26.6|26.52|18
1643297520000|2022-01-27 15:32:00|26.61|26.53|26.61|26.53|26.64|26.56|26.57|26.49|5
1643297530000|2022-01-27 15:32:10|26.6|26.52|26.59|26.51|26.61|26.53|26.57|26.49|69
1643297540000|2022-01-27 15:32:20|26.57|26.49|26.6|26.52|26.61|26.53|26.57|26.49|0
1643297550000|2022-01-27 15:32:30|26.61|26.53|26.6|26.52|26.63|26.55|26.6|26.52|14
1643297560000|2022-01-27 15:32:40|26.62|26.54|26.64|26.56|26.65|26.57|26.6|26.52|0
1643297570000|2022-01-27 15:32:50|26.65|26.57|26.65|26.57|26.65|26.57|26.62|26.54|40
1643297580000|2022-01-27 15:33:00|26.64|26.56|26.59|26.51|26.64|26.56|26.57|26.49|120
1643297590000|2022-01-27 15:33:10|26.57|26.49|26.57|26.49|26.6|26.52|26.57|26.49|4
1643297600000|2022-01-27 15:33:20|26.59|26.51|26.61|26.53|26.65|26.57|26.59|26.51|17
1643297610000|2022-01-27 15:33:30|26.62|26.54|26.63|26.55|26.65|26.57|26.6|26.52|3
1643297620000|2022-01-27 15:33:40|26.61|26.53|26.65|26.57|26.65|26.57|26.6|26.52|1
1643297630000|2022-01-27 15:33:50|26.66|26.58|26.66|26.58|26.7|26.62|26.65|26.57|13
1643297640000|2022-01-27 15:34:00|26.65|26.57|26.65|26.57|26.7|26.62|26.65|26.57|22
1643297650000|2022-01-27 15:34:10|26.66|26.58|26.65|26.57|26.66|26.58|26.65|26.57|0
1643297660000|2022-01-27 15:34:20|26.66|26.58|26.65|26.57|26.7|26.62|26.65|26.57|70
1643297670000|2022-01-27 15:34:30|26.62|26.54|26.6|26.52|26.62|26.54|26.59|26.51|199
1643297680000|2022-01-27 15:34:40|26.61|26.53|26.6|26.52|26.61|26.53|26.6|26.52|6
1643297690000|2022-01-27 15:34:50|26.57|26.49|26.6|26.52|26.6|26.52|26.57|26.49|40
1643297700000|2022-01-27 15:35:00|26.62|26.54|26.69|26.61|26.69|26.61|26.62|26.54|122
1643297710000|2022-01-27 15:35:10|26.65|26.57|26.69|26.61|26.69|26.61|26.65|26.57|4
1643297720000|2022-01-27 15:35:20|26.67|26.59|26.6|26.52|26.69|26.61|26.6|26.52|19
1643297730000|2022-01-27 15:35:30|26.62|26.54|26.64|26.56|26.64|26.56|26.62|26.54|10
1643297740000|2022-01-27 15:35:40|26.63|26.55|26.64|26.56|26.64|26.56|26.62|26.54|3
1643297750000|2022-01-27 15:35:50|26.63|26.55|26.56|26.48|26.63|26.55|26.55|26.47|1
1643297760000|2022-01-27 15:36:00|26.6|26.52|26.65|26.57|26.65|26.57|26.6|26.52|29
1643297770000|2022-01-27 15:36:10|26.64|26.56|26.64|26.56|26.64|26.56|26.6|26.52|3
1643297780000|2022-01-27 15:36:20|26.65|26.57|26.65|26.57|26.65|26.57|26.62|26.54|0
1643297800000|2022-01-27 15:36:40|26.67|26.59|26.67|26.59|26.69|26.61|26.65|26.57|0
1643297810000|2022-01-27 15:36:50|26.65|26.57|26.69|26.61|26.7|26.62|26.65|26.57|0
1643297820000|2022-01-27 15:37:00|26.67|26.59|26.65|26.57|26.69|26.61|26.64|26.56|2
1643297830000|2022-01-27 15:37:10|26.67|26.59|26.65|26.57|26.67|26.59|26.65|26.57|1
1643297840000|2022-01-27 15:37:20|26.67|26.59|26.65|26.57|26.69|26.61|26.65|26.57|28
1643297850000|2022-01-27 15:37:30|26.67|26.59|26.65|26.57|26.69|26.61|26.65|26.57|5
1643297860000|2022-01-27 15:37:40|26.67|26.59|26.69|26.61|26.69|26.61|26.65|26.57|2
1643297870000|2022-01-27 15:37:50|26.67|26.59|26.65|26.57|26.67|26.59|26.65|26.57|2
1643297880000|2022-01-27 15:38:00|26.63|26.55|26.6|26.52|26.63|26.55|26.6|26.52|3
1643297890000|2022-01-27 15:38:10|26.59|26.51|26.59|26.51|26.6|26.52|26.57|26.49|26
1643297900000|2022-01-27 15:38:20|26.57|26.49|26.57|26.49|26.6|26.52|26.57|26.49|2
1643297910000|2022-01-27 15:38:30|26.59|26.51|26.6|26.52|26.61|26.53|26.59|26.51|1
1643297920000|2022-01-27 15:38:40|26.61|26.53|26.6|26.52|26.61|26.53|26.59|26.51|0
1643297930000|2022-01-27 15:38:50|26.62|26.54|26.64|26.56|26.65|26.57|26.62|26.54|5
1643297940000|2022-01-27 15:39:00|26.62|26.54|26.69|26.61|26.69|26.61|26.62|26.54|41
1643297950000|2022-01-27 15:39:10|26.72|26.64|26.74|26.66|26.74|26.66|26.7|26.62|96
1643297960000|2022-01-27 15:39:20|26.7|26.62|26.7|26.62|26.74|26.66|26.7|26.62|4
1643297970000|2022-01-27 15:39:30|26.72|26.64|26.78|26.7|26.79|26.71|26.7|26.62|40
1643297980000|2022-01-27 15:39:40|26.76|26.68|26.74|26.66|26.76|26.68|26.74|26.66|0
1643297990000|2022-01-27 15:39:50|26.75|26.67|26.74|26.66|26.75|26.67|26.74|26.66|0
1643298000000|2022-01-27 15:40:00|26.72|26.64|26.72|26.64|26.74|26.66|26.69|26.61|75
1643298010000|2022-01-27 15:40:10|26.74|26.66|26.65|26.57|26.74|26.66|26.65|26.57|11
1643298020000|2022-01-27 15:40:20|26.67|26.59|26.61|26.53|26.67|26.59|26.6|26.52|5
1643298030000|2022-01-27 15:40:30|26.64|26.56|26.62|26.54|26.65|26.57|26.62|26.54|4
1643298040000|2022-01-27 15:40:40|26.61|26.53|26.62|26.54|26.62|26.54|26.58|26.5|28
1643298050000|2022-01-27 15:40:50|26.6|26.52|26.62|26.54|26.62|26.54|26.59|26.51|0
1643298060000|2022-01-27 15:41:00|26.6|26.52|26.6|26.52|26.62|26.54|26.59|26.51|10
1643298070000|2022-01-27 15:41:10|26.59|26.51|26.57|26.49|26.59|26.51|26.55|26.47|0
1643298080000|2022-01-27 15:41:20|26.58|26.5|26.58|26.5|26.62|26.54|26.55|26.47|80
1643298090000|2022-01-27 15:41:30|26.59|26.51|26.58|26.5|26.59|26.51|26.55|26.47|2
1643298100000|2022-01-27 15:41:40|26.57|26.49|26.57|26.49|26.57|26.49|26.54|26.46|39
1643298110000|2022-01-27 15:41:50|26.58|26.5|26.55|26.47|26.58|26.5|26.54|26.46|2
1643298120000|2022-01-27 15:42:00|26.57|26.49|26.54|26.46|26.57|26.49|26.54|26.46|1
1643298130000|2022-01-27 15:42:10|26.51|26.43|26.54|26.46|26.55|26.47|26.51|26.43|2
1643298140000|2022-01-27 15:42:20|26.51|26.43|26.49|26.41|26.54|26.46|26.49|26.41|4
1643298150000|2022-01-27 15:42:30|26.5|26.42|26.46|26.38|26.5|26.42|26.46|26.38|18
1643298160000|2022-01-27 15:42:40|26.45|26.37|26.49|26.41|26.49|26.41|26.44|26.36|0
1643298170000|2022-01-27 15:42:50|26.5|26.42|26.49|26.41|26.5|26.42|26.47|26.39|3
1643298180000|2022-01-27 15:43:00|26.51|26.43|26.49|26.41|26.53|26.45|26.49|26.41|17
1643298190000|2022-01-27 15:43:10|26.52|26.44|26.5|26.42|26.52|26.44|26.49|26.41|38
1643298200000|2022-01-27 15:43:20|26.52|26.44|26.49|26.41|26.53|26.45|26.49|26.41|2
1643298210000|2022-01-27 15:43:30|26.5|26.42|26.46|26.38|26.5|26.42|26.45|26.37|12
1643298220000|2022-01-27 15:43:40|26.45|26.37|26.41|26.33|26.46|26.38|26.41|26.33|29
1643298230000|2022-01-27 15:43:50|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|84
1643298240000|2022-01-27 15:44:00|26.36|26.28|26.41|26.33|26.41|26.33|26.36|26.28|68
1643298250000|2022-01-27 15:44:10|26.42|26.34|26.41|26.33|26.45|26.37|26.41|26.33|12
1643298260000|2022-01-27 15:44:20|26.42|26.34|26.36|26.28|26.42|26.34|26.36|26.28|0
1643298270000|2022-01-27 15:44:30|26.38|26.3|26.36|26.28|26.38|26.3|26.36|26.28|30
1643298280000|2022-01-27 15:44:40|26.34|26.26|26.34|26.26|26.34|26.26|26.34|26.26|2
1643298290000|2022-01-27 15:44:50|26.36|26.28|26.36|26.28|26.36|26.28|26.34|26.26|1
1643298300000|2022-01-27 15:45:00|26.34|26.26|26.36|26.28|26.36|26.28|26.34|26.26|4
1643298310000|2022-01-27 15:45:10|26.32|26.24|26.36|26.28|26.39|26.31|26.32|26.24|9
1643298320000|2022-01-27 15:45:20|26.37|26.29|26.37|26.29|26.41|26.33|26.37|26.29|0
1643298330000|2022-01-27 15:45:30|26.36|26.28|26.34|26.26|26.36|26.28|26.34|26.26|30
1643298340000|2022-01-27 15:45:40|26.32|26.24|26.32|26.24|26.36|26.28|26.32|26.24|10
1643298350000|2022-01-27 15:45:50|26.31|26.23|26.32|26.24|26.32|26.24|26.3|26.22|0
1643298360000|2022-01-27 15:46:00|26.34|26.26|26.37|26.29|26.37|26.29|26.34|26.26|57
1643298370000|2022-01-27 15:46:10|26.36|26.28|26.36|26.28|26.39|26.31|26.36|26.28|2
1643298380000|2022-01-27 15:46:20|26.35|26.27|26.36|26.28|26.36|26.28|26.35|26.27|1
1643298390000|2022-01-27 15:46:30|26.35|26.27|26.36|26.28|26.36|26.28|26.32|26.24|10
1643298400000|2022-01-27 15:46:40|26.34|26.26|26.36|26.28|26.37|26.29|26.34|26.26|0
1643298410000|2022-01-27 15:46:50|26.37|26.29|26.34|26.26|26.37|26.29|26.32|26.24|40
1643298420000|2022-01-27 15:47:00|26.32|26.24|26.32|26.24|26.34|26.26|26.28|26.2|11
1643298430000|2022-01-27 15:47:10|26.34|26.26|26.36|26.28|26.36|26.28|26.32|26.24|7
1643298440000|2022-01-27 15:47:20|26.34|26.26|26.34|26.26|26.36|26.28|26.34|26.26|1
1643298450000|2022-01-27 15:47:30|26.36|26.28|26.36|26.28|26.36|26.28|26.34|26.26|0
1643298460000|2022-01-27 15:47:40|26.34|26.26|26.34|26.26|26.36|26.28|26.32|26.24|0
1643298470000|2022-01-27 15:47:50|26.36|26.28|26.37|26.29|26.37|26.29|26.36|26.28|0
1643298480000|2022-01-27 15:48:00|26.36|26.28|26.41|26.33|26.41|26.33|26.36|26.28|56
1643298490000|2022-01-27 15:48:10|26.42|26.34|26.41|26.33|26.42|26.34|26.41|26.33|4
1643298500000|2022-01-27 15:48:20|26.42|26.34|26.41|26.33|26.44|26.36|26.41|26.33|1
1643298510000|2022-01-27 15:48:30|26.42|26.34|26.41|26.33|26.42|26.34|26.41|26.33|0
1643298520000|2022-01-27 15:48:40|26.44|26.36|26.44|26.36|26.46|26.38|26.42|26.34|2
1643298530000|2022-01-27 15:48:50|26.42|26.34|26.41|26.33|26.47|26.39|26.41|26.33|22
1643298540000|2022-01-27 15:49:00|26.44|26.36|26.42|26.34|26.45|26.37|26.41|26.33|1
1643298550000|2022-01-27 15:49:10|26.41|26.33|26.44|26.36|26.45|26.37|26.41|26.33|2
1643298560000|2022-01-27 15:49:20|26.45|26.37|26.44|26.36|26.45|26.37|26.44|26.36|0
1643298570000|2022-01-27 15:49:30|26.45|26.37|26.38|26.3|26.45|26.37|26.36|26.28|34
1643298580000|2022-01-27 15:49:40|26.36|26.28|26.45|26.37|26.45|26.37|26.36|26.28|0
1643298590000|2022-01-27 15:49:50|26.42|26.34|26.42|26.34|26.45|26.37|26.42|26.34|4
1643298600000|2022-01-27 15:50:00|26.44|26.36|26.36|26.28|26.46|26.38|26.36|26.28|20
1643298610000|2022-01-27 15:50:10|26.38|26.3|26.36|26.28|26.41|26.33|26.36|26.28|27
1643298620000|2022-01-27 15:50:20|26.32|26.24|26.32|26.24|26.36|26.28|26.32|26.24|5
1643298630000|2022-01-27 15:50:30|26.34|26.26|26.36|26.28|26.36|26.28|26.34|26.26|1
1643298640000|2022-01-27 15:50:40|26.37|26.29|26.36|26.28|26.39|26.31|26.36|26.28|1
1643298660000|2022-01-27 15:51:00|26.34|26.26|26.32|26.24|26.34|26.26|26.32|26.24|2
1643298670000|2022-01-27 15:51:10|26.31|26.23|26.32|26.24|26.32|26.24|26.3|26.22|1
1643298680000|2022-01-27 15:51:20|26.34|26.26|26.32|26.24|26.34|26.26|26.32|26.24|1
1643298690000|2022-01-27 15:51:30|26.34|26.26|26.34|26.26|26.36|26.28|26.32|26.24|1
1643298700000|2022-01-27 15:51:40|26.32|26.24|26.31|26.23|26.34|26.26|26.31|26.23|3
1643298710000|2022-01-27 15:51:50|26.32|26.24|26.32|26.24|26.36|26.28|26.31|26.23|1
1643298720000|2022-01-27 15:52:00|26.34|26.26|26.34|26.26|26.36|26.28|26.32|26.24|1
1643298730000|2022-01-27 15:52:10|26.36|26.28|26.39|26.31|26.39|26.31|26.36|26.28|5
1643298740000|2022-01-27 15:52:20|26.37|26.29|26.36|26.28|26.37|26.29|26.34|26.26|3
1643298750000|2022-01-27 15:52:30|26.37|26.29|26.37|26.29|26.41|26.33|26.36|26.28|27
1643298760000|2022-01-27 15:52:40|26.39|26.31|26.39|26.31|26.39|26.31|26.37|26.29|0
1643298770000|2022-01-27 15:52:50|26.37|26.29|26.37|26.29|26.37|26.29|26.36|26.28|0
1643298780000|2022-01-27 15:53:00|26.39|26.31|26.41|26.33|26.46|26.38|26.39|26.31|19
1643298790000|2022-01-27 15:53:10|26.42|26.34|26.39|26.31|26.42|26.34|26.39|26.31|30
1643298800000|2022-01-27 15:53:20|26.37|26.29|26.39|26.31|26.41|26.33|26.37|26.29|5
1643298810000|2022-01-27 15:53:30|26.41|26.33|26.39|26.31|26.42|26.34|26.39|26.31|0
1643298820000|2022-01-27 15:53:40|26.37|26.29|26.36|26.28|26.41|26.33|26.36|26.28|1
1643298830000|2022-01-27 15:53:50|26.37|26.29|26.37|26.29|26.37|26.29|26.35|26.27|2
1643298840000|2022-01-27 15:54:00|26.41|26.33|26.41|26.33|26.41|26.33|26.39|26.31|0
1643298850000|2022-01-27 15:54:10|26.39|26.31|26.41|26.33|26.41|26.33|26.37|26.29|0
1643298860000|2022-01-27 15:54:20|26.39|26.31|26.37|26.29|26.41|26.33|26.37|26.29|1
1643298870000|2022-01-27 15:54:30|26.35|26.27|26.36|26.28|26.37|26.29|26.33|26.25|6
1643298880000|2022-01-27 15:54:40|26.35|26.27|26.37|26.29|26.39|26.31|26.33|26.25|20
1643298890000|2022-01-27 15:54:50|26.39|26.31|26.39|26.31|26.41|26.33|26.39|26.31|4
1643298900000|2022-01-27 15:55:00|26.41|26.33|26.36|26.28|26.41|26.33|26.36|26.28|0
1643298910000|2022-01-27 15:55:10|26.33|26.25|26.32|26.24|26.37|26.29|26.32|26.24|1
1643298920000|2022-01-27 15:55:20|26.34|26.26|26.32|26.24|26.35|26.27|26.32|26.24|1
1643298930000|2022-01-27 15:55:30|26.34|26.26|26.37|26.29|26.37|26.29|26.32|26.24|0
1643298940000|2022-01-27 15:55:40|26.39|26.31|26.37|26.29|26.39|26.31|26.37|26.29|1
1643298960000|2022-01-27 15:56:00|26.39|26.31|26.37|26.29|26.39|26.31|26.36|26.28|0
1643298970000|2022-01-27 15:56:10|26.35|26.27|26.34|26.26|26.35|26.27|26.32|26.24|1
1643298980000|2022-01-27 15:56:20|26.32|26.24|26.32|26.24|26.36|26.28|26.32|26.24|6
1643298990000|2022-01-27 15:56:30|26.36|26.28|26.37|26.29|26.37|26.29|26.35|26.27|40
1643299000000|2022-01-27 15:56:40|26.36|26.28|26.36|26.28|26.36|26.28|26.34|26.26|2
1643299010000|2022-01-27 15:56:50|26.34|26.26|26.32|26.24|26.34|26.26|26.31|26.23|1
1643299020000|2022-01-27 15:57:00|26.31|26.23|26.24|26.16|26.31|26.23|26.24|26.16|81
1643299030000|2022-01-27 15:57:10|26.23|26.15|26.24|26.16|26.24|26.16|26.23|26.15|0
1643299040000|2022-01-27 15:57:20|26.23|26.15|26.23|26.15|26.24|26.16|26.19|26.11|2
1643299050000|2022-01-27 15:57:30|26.22|26.14|26.23|26.15|26.24|26.16|26.21|26.13|9
1643299060000|2022-01-27 15:57:40|26.21|26.13|26.21|26.13|26.22|26.14|26.19|26.11|1
1643299070000|2022-01-27 15:57:50|26.22|26.14|26.22|26.14|26.22|26.14|26.19|26.11|14
1643299080000|2022-01-27 15:58:00|26.24|26.16|26.19|26.11|26.24|26.16|26.19|26.11|5
1643299090000|2022-01-27 15:58:10|26.18|26.1|26.16|26.08|26.19|26.11|26.14|26.06|4
1643299100000|2022-01-27 15:58:20|26.14|26.06|26.14|26.06|26.16|26.08|26.14|26.06|0
1643299110000|2022-01-27 15:58:30|26.13|26.05|26.13|26.05|26.14|26.06|26.13|26.05|0
1643299120000|2022-01-27 15:58:40|26.11|26.03|26.09|26.01|26.13|26.05|26.09|26.01|57
1643299130000|2022-01-27 15:58:50|26.13|26.05|26.1|26.02|26.14|26.06|26.1|26.02|10
1643299140000|2022-01-27 15:59:00|26.14|26.06|26.11|26.03|26.14|26.06|26.1|26.02|47
1643299150000|2022-01-27 15:59:10|26.14|26.06|26.14|26.06|26.14|26.06|26.12|26.04|3
1643299160000|2022-01-27 15:59:20|26.12|26.04|26.12|26.04|26.14|26.06|26.11|26.03|10
1643299170000|2022-01-27 15:59:30|26.14|26.06|26.14|26.06|26.14|26.06|26.14|26.06|0
1643299180000|2022-01-27 15:59:40|26.15|26.07|26.14|26.06|26.15|26.07|26.14|26.06|0
1643299190000|2022-01-27 15:59:50|26.12|26.04|26.1|26.02|26.14|26.06|26.1|26.02|5
1643299200000|2022-01-27 16:00:00|26.11|26.03|26.09|26.01|26.11|26.03|26.06|25.98|91
1643299210000|2022-01-27 16:00:10|26.07|25.99|26.06|25.98|26.1|26.02|26.06|25.98|53
1643299220000|2022-01-27 16:00:20|26.04|25.96|26.06|25.98|26.06|25.98|26.04|25.96|0
1643299230000|2022-01-27 16:00:30|26.04|25.96|26.04|25.96|26.06|25.98|26.02|25.94|31
1643299240000|2022-01-27 16:00:40|26.02|25.94|26.02|25.94|26.04|25.96|26.02|25.94|1
1643299250000|2022-01-27 16:00:50|26.04|25.96|26.06|25.98|26.06|25.98|26.04|25.96|6
1643299260000|2022-01-27 16:01:00|26.07|25.99|26.06|25.98|26.08|26|26.06|25.98|1
1643299270000|2022-01-27 16:01:10|26.07|25.99|26.09|26.01|26.11|26.03|26.06|25.98|2
1643299280000|2022-01-27 16:01:20|26.11|26.03|26.07|25.99|26.11|26.03|26.06|25.98|47
1643299290000|2022-01-27 16:01:30|26.08|26|26.06|25.98|26.09|26.01|26.06|25.98|3
1643299320000|2022-01-27 16:02:00|26.07|25.99|26.06|25.98|26.07|25.99|26.04|25.96|1
1643299330000|2022-01-27 16:02:10|26.02|25.94|25.99|25.91|26.04|25.96|25.97|25.89|21
1643299340000|2022-01-27 16:02:20|25.97|25.89|26.01|25.93|26.01|25.93|25.97|25.89|4
1643299350000|2022-01-27 16:02:30|25.99|25.91|25.99|25.91|25.99|25.91|25.97|25.89|1
1643299360000|2022-01-27 16:02:40|26|25.92|25.97|25.89|26.02|25.94|25.97|25.89|5
1643299370000|2022-01-27 16:02:50|26|25.92|26|25.92|26.02|25.94|25.98|25.9|1
1643299380000|2022-01-27 16:03:00|25.99|25.91|26.02|25.94|26.02|25.94|25.97|25.89|0
1643299390000|2022-01-27 16:03:10|26|25.92|25.98|25.9|26.02|25.94|25.98|25.9|23
1643299400000|2022-01-27 16:03:20|25.99|25.91|25.98|25.9|26|25.92|25.97|25.89|2
1643299410000|2022-01-27 16:03:30|26|25.92|26.02|25.94|26.02|25.94|26|25.92|1
1643299430000|2022-01-27 16:03:50|26.01|25.93|26.02|25.94|26.02|25.94|26.01|25.93|6
1643299440000|2022-01-27 16:04:00|26.01|25.93|26.02|25.94|26.02|25.94|25.98|25.9|22
1643299450000|2022-01-27 16:04:10|26.01|25.93|26.03|25.95|26.03|25.95|26.01|25.93|1
1643299460000|2022-01-27 16:04:20|26.02|25.94|26.03|25.95|26.03|25.95|26.02|25.94|0
1643299470000|2022-01-27 16:04:30|26.05|25.97|26.02|25.94|26.05|25.97|26.02|25.94|31
1643299480000|2022-01-27 16:04:40|26.03|25.95|26.03|25.95|26.03|25.95|26.02|25.94|0
1643299490000|2022-01-27 16:04:50|26.05|25.97|26.07|25.99|26.07|25.99|26.02|25.94|1
1643299500000|2022-01-27 16:05:00|26.05|25.97|26.07|25.99|26.07|25.99|26.02|25.94|1
1643299510000|2022-01-27 16:05:10|26.05|25.97|26.02|25.94|26.05|25.97|26.02|25.94|10
1643299530000|2022-01-27 16:05:30|26.03|25.95|26.02|25.94|26.03|25.95|26.02|25.94|0
1643299560000|2022-01-27 16:06:00|25.99|25.91|26.02|25.94|26.02|25.94|25.99|25.91|64
1643299570000|2022-01-27 16:06:10|26.01|25.93|26.02|25.94|26.02|25.94|26.01|25.93|12
1643299590000|2022-01-27 16:06:30|26.04|25.96|26.02|25.94|26.07|25.99|26.02|25.94|78
1643299600000|2022-01-27 16:06:40|26.04|25.96|26.02|25.94|26.04|25.96|26.02|25.94|47
1643299620000|2022-01-27 16:07:00|25.97|25.89|26.02|25.94|26.02|25.94|25.97|25.89|20
1643299630000|2022-01-27 16:07:10|26.04|25.96|26.04|25.96|26.04|25.96|26.02|25.94|45
1643299640000|2022-01-27 16:07:20|26.06|25.98|26.07|25.99|26.07|25.99|26.06|25.98|0
1643299650000|2022-01-27 16:07:30|26.06|25.98|26.07|25.99|26.07|25.99|26.06|25.98|0
1643299660000|2022-01-27 16:07:40|26.06|25.98|26.11|26.03|26.11|26.03|26.06|25.98|30
1643299670000|2022-01-27 16:07:50|26.12|26.04|26.16|26.08|26.16|26.08|26.11|26.03|33
1643299680000|2022-01-27 16:08:00|26.17|26.09|26.16|26.08|26.17|26.09|26.15|26.07|17
1643299690000|2022-01-27 16:08:10|26.17|26.09|26.17|26.09|26.19|26.11|26.16|26.08|2
1643299700000|2022-01-27 16:08:20|26.19|26.11|26.19|26.11|26.19|26.11|26.15|26.07|24
1643299710000|2022-01-27 16:08:30|26.17|26.09|26.24|26.16|26.24|26.16|26.17|26.09|13
1643299720000|2022-01-27 16:08:40|26.21|26.13|26.22|26.14|26.24|26.16|26.21|26.13|85
1643299730000|2022-01-27 16:08:50|26.21|26.13|26.21|26.13|26.24|26.16|26.2|26.12|45
1643299740000|2022-01-27 16:09:00|26.2|26.12|26.22|26.14|26.24|26.16|26.2|26.12|8
1643299750000|2022-01-27 16:09:10|26.2|26.12|26.24|26.16|26.24|26.16|26.2|26.12|2
1643299760000|2022-01-27 16:09:20|26.22|26.14|26.24|26.16|26.24|26.16|26.22|26.14|2
1643299770000|2022-01-27 16:09:30|26.22|26.14|26.24|26.16|26.24|26.16|26.22|26.14|0
1643299780000|2022-01-27 16:09:40|26.22|26.14|26.24|26.16|26.24|26.16|26.21|26.13|3
1643299790000|2022-01-27 16:09:50|26.22|26.14|26.24|26.16|26.24|26.16|26.22|26.14|0
1643299800000|2022-01-27 16:10:00|26.22|26.14|26.24|26.16|26.24|26.16|26.22|26.14|4
1643299810000|2022-01-27 16:10:10|26.22|26.14|26.2|26.12|26.24|26.16|26.19|26.11|4
1643299820000|2022-01-27 16:10:20|26.21|26.13|26.19|26.11|26.22|26.14|26.19|26.11|2
1643299830000|2022-01-27 16:10:30|26.2|26.12|26.16|26.08|26.2|26.12|26.16|26.08|21
1643299840000|2022-01-27 16:10:40|26.17|26.09|26.16|26.08|26.17|26.09|26.16|26.08|0
1643299850000|2022-01-27 16:10:50|26.17|26.09|26.17|26.09|26.17|26.09|26.17|26.09|1
1643299860000|2022-01-27 16:11:00|26.16|26.08|26.12|26.04|26.16|26.08|26.12|26.04|22
1643299870000|2022-01-27 16:11:10|26.14|26.06|26.12|26.04|26.16|26.08|26.11|26.03|8
1643299880000|2022-01-27 16:11:20|26.11|26.03|26.12|26.04|26.12|26.04|26.07|25.99|60
1643299890000|2022-01-27 16:11:30|26.11|26.03|26.12|26.04|26.12|26.04|26.11|26.03|5
1643299900000|2022-01-27 16:11:40|26.11|26.03|26.12|26.04|26.12|26.04|26.09|26.01|21
1643299910000|2022-01-27 16:11:50|26.11|26.03|26.11|26.03|26.11|26.03|26.07|25.99|57
1643299920000|2022-01-27 16:12:00|26.12|26.04|26.14|26.06|26.14|26.06|26.12|26.04|15
1643299930000|2022-01-27 16:12:10|26.12|26.04|26.11|26.03|26.14|26.06|26.11|26.03|1
1643299940000|2022-01-27 16:12:20|26.12|26.04|26.12|26.04|26.12|26.04|26.11|26.03|0
1643299950000|2022-01-27 16:12:30|26.14|26.06|26.12|26.04|26.16|26.08|26.12|26.04|13
1643299960000|2022-01-27 16:12:40|26.14|26.06|26.11|26.03|26.16|26.08|26.11|26.03|9
1643299970000|2022-01-27 16:12:50|26.12|26.04|26.11|26.03|26.14|26.06|26.11|26.03|1
1643299980000|2022-01-27 16:13:00|26.12|26.04|26.07|25.99|26.12|26.04|26.07|25.99|11
1643299990000|2022-01-27 16:13:10|||||||||20
1643300000000|2022-01-27 16:13:20|26.06|25.98|26.07|25.99|26.07|25.99|26.04|25.96|22
1643300010000|2022-01-27 16:13:30|26.06|25.98|26.02|25.94|26.06|25.98|26.02|25.94|22
1643300020000|2022-01-27 16:13:40|26.04|25.96|26.02|25.94|26.04|25.96|26.02|25.94|6
1643300040000|2022-01-27 16:14:00|26.04|25.96|26.06|25.98|26.07|25.99|26.04|25.96|1
1643300050000|2022-01-27 16:14:10|26.07|25.99|26.07|25.99|26.08|26|26.07|25.99|2
1643300060000|2022-01-27 16:14:20|26.06|25.98|26.02|25.94|26.06|25.98|26.02|25.94|1
1643300070000|2022-01-27 16:14:30|26.04|25.96|26.06|25.98|26.07|25.99|26.04|25.96|1
1643300080000|2022-01-27 16:14:40|26.07|25.99|26.06|25.98|26.07|25.99|26.06|25.98|0
1643300090000|2022-01-27 16:14:50|26.04|25.96|26.04|25.96|26.06|25.98|26.02|25.94|6
1643300100000|2022-01-27 16:15:00|26.06|25.98|26.11|26.03|26.11|26.03|26.06|25.98|4
1643300110000|2022-01-27 16:15:10|26.09|26.01|26.07|25.99|26.09|26.01|26.07|25.99|3
1643300120000|2022-01-27 16:15:20|26.11|26.03|26.11|26.03|26.11|26.03|26.11|26.03|4
1643300140000|2022-01-27 16:15:40|26.12|26.04|26.16|26.08|26.16|26.08|26.12|26.04|24
1643300150000|2022-01-27 16:15:50|26.19|26.11|26.19|26.11|26.22|26.14|26.19|26.11|161
1643300160000|2022-01-27 16:16:00|26.2|26.12|26.24|26.16|26.26|26.18|26.19|26.11|99
1643300170000|2022-01-27 16:16:10|26.26|26.18|26.24|26.16|26.27|26.19|26.22|26.14|14
1643300180000|2022-01-27 16:16:20|26.23|26.15|26.29|26.21|26.29|26.21|26.23|26.15|194
1643300190000|2022-01-27 16:16:30|26.32|26.24|26.34|26.26|26.34|26.26|26.32|26.24|162
1643300200000|2022-01-27 16:16:40|26.33|26.25|26.34|26.26|26.34|26.26|26.29|26.21|12
1643300210000|2022-01-27 16:16:50|26.32|26.24|26.32|26.24|26.34|26.26|26.29|26.21|8
1643300220000|2022-01-27 16:17:00|26.31|26.23|26.34|26.26|26.34|26.26|26.29|26.21|2
1643300230000|2022-01-27 16:17:10|26.33|26.25|26.34|26.26|26.34|26.26|26.3|26.22|2
1643300240000|2022-01-27 16:17:20|26.32|26.24|26.31|26.23|26.34|26.26|26.29|26.21|7
1643300250000|2022-01-27 16:17:30|26.32|26.24|26.33|26.25|26.33|26.25|26.29|26.21|2
1643300260000|2022-01-27 16:17:40|26.32|26.24|26.34|26.26|26.34|26.26|26.29|26.21|8
1643300270000|2022-01-27 16:17:50|26.33|26.25|26.33|26.25|26.34|26.26|26.31|26.23|0
1643300280000|2022-01-27 16:18:00|26.34|26.26|26.34|26.26|26.34|26.26|26.33|26.25|1
1643300290000|2022-01-27 16:18:10|26.37|26.29|26.36|26.28|26.37|26.29|26.34|26.26|7
1643300300000|2022-01-27 16:18:20|26.34|26.26|26.34|26.26|26.34|26.26|26.34|26.26|0
1643300310000|2022-01-27 16:18:30|26.33|26.25|26.34|26.26|26.34|26.26|26.33|26.25|0
1643300330000|2022-01-27 16:18:50|26.36|26.28|26.38|26.3|26.38|26.3|26.34|26.26|9
1643300340000|2022-01-27 16:19:00|26.37|26.29|26.37|26.29|26.38|26.3|26.34|26.26|2
1643300350000|2022-01-27 16:19:10|26.38|26.3|26.34|26.26|26.38|26.3|26.34|26.26|13
1643300360000|2022-01-27 16:19:20|26.36|26.28|26.34|26.26|26.36|26.28|26.34|26.26|1
1643300370000|2022-01-27 16:19:30|26.36|26.28|26.34|26.26|26.37|26.29|26.34|26.26|5
1643300380000|2022-01-27 16:19:40|26.36|26.28|26.33|26.25|26.36|26.28|26.32|26.24|22
1643300390000|2022-01-27 16:19:50|26.34|26.26|26.32|26.24|26.34|26.26|26.29|26.21|8
1643300400000|2022-01-27 16:20:00|26.33|26.25|26.34|26.26|26.34|26.26|26.29|26.21|34
1643300420000|2022-01-27 16:20:20|26.33|26.25|26.34|26.26|26.34|26.26|26.29|26.21|8
1643300430000|2022-01-27 16:20:30|26.36|26.28|26.36|26.28|26.36|26.28|26.34|26.26|7
1643300440000|2022-01-27 16:20:40|26.34|26.26|26.37|26.29|26.37|26.29|26.34|26.26|7
1643300450000|2022-01-27 16:20:50|26.38|26.3|26.34|26.26|26.38|26.3|26.34|26.26|1
1643300460000|2022-01-27 16:21:00|26.33|26.25|26.34|26.26|26.34|26.26|26.32|26.24|6
1643300470000|2022-01-27 16:21:10|26.33|26.25|26.32|26.24|26.34|26.26|26.29|26.21|5
1643300480000|2022-01-27 16:21:20|26.3|26.22|26.29|26.21|26.32|26.24|26.29|26.21|16
1643300490000|2022-01-27 16:21:30|26.26|26.18|26.32|26.24|26.32|26.24|26.26|26.18|15
1643300500000|2022-01-27 16:21:40|26.33|26.25|26.29|26.21|26.33|26.25|26.29|26.21|3
1643300510000|2022-01-27 16:21:50|26.32|26.24|26.29|26.21|26.33|26.25|26.29|26.21|6
1643300520000|2022-01-27 16:22:00|26.31|26.23|26.31|26.23|26.31|26.23|26.29|26.21|2
1643300530000|2022-01-27 16:22:10|26.32|26.24|26.34|26.26|26.34|26.26|26.32|26.24|6
1643300540000|2022-01-27 16:22:20|26.33|26.25|26.29|26.21|26.33|26.25|26.29|26.21|1
1643300550000|2022-01-27 16:22:30|26.31|26.23|26.34|26.26|26.34|26.26|26.31|26.23|1
1643300560000|2022-01-27 16:22:40|26.33|26.25|26.32|26.24|26.34|26.26|26.32|26.24|10
1643300570000|2022-01-27 16:22:50|26.29|26.21|26.29|26.21|26.32|26.24|26.29|26.21|5
1643300580000|2022-01-27 16:23:00|26.31|26.23|26.29|26.21|26.31|26.23|26.29|26.21|21
1643300590000|2022-01-27 16:23:10|26.31|26.23|26.29|26.21|26.34|26.26|26.29|26.21|4
1643300600000|2022-01-27 16:23:20|26.32|26.24|26.34|26.26|26.34|26.26|26.29|26.21|5
1643300610000|2022-01-27 16:23:30|26.36|26.28|26.37|26.29|26.38|26.3|26.36|26.28|37
1643300620000|2022-01-27 16:23:40|26.34|26.26|26.36|26.28|26.37|26.29|26.34|26.26|4
1643300630000|2022-01-27 16:23:50|26.34|26.26|26.36|26.28|26.36|26.28|26.34|26.26|21
1643300640000|2022-01-27 16:24:00|26.34|26.26|26.38|26.3|26.38|26.3|26.34|26.26|6
1643300650000|2022-01-27 16:24:10|26.39|26.31|26.41|26.33|26.42|26.34|26.39|26.31|58
1643300660000|2022-01-27 16:24:20|26.42|26.34|26.38|26.3|26.42|26.34|26.37|26.29|28
1643300670000|2022-01-27 16:24:30|26.41|26.33|26.38|26.3|26.41|26.33|26.38|26.3|7
1643300680000|2022-01-27 16:24:40|26.4|26.32|26.42|26.34|26.42|26.34|26.38|26.3|28
1643300690000|2022-01-27 16:24:50|26.41|26.33|26.39|26.31|26.42|26.34|26.39|26.31|21
1643300700000|2022-01-27 16:25:00|26.41|26.33|26.41|26.33|26.42|26.34|26.38|26.3|7
1643300710000|2022-01-27 16:25:10|26.39|26.31|26.42|26.34|26.42|26.34|26.39|26.31|20
1643300720000|2022-01-27 16:25:20|26.44|26.36|26.46|26.38|26.47|26.39|26.42|26.34|40
1643300730000|2022-01-27 16:25:30|26.47|26.39|26.47|26.39|26.47|26.39|26.46|26.38|24
1643300740000|2022-01-27 16:25:40|26.49|26.41|26.47|26.39|26.51|26.43|26.47|26.39|117
1643300750000|2022-01-27 16:25:50|26.49|26.41|26.51|26.43|26.51|26.43|26.47|26.39|57
1643300760000|2022-01-27 16:26:00|||||||||21
1643300770000|2022-01-27 16:26:10|26.53|26.45|26.56|26.48|26.56|26.48|26.51|26.43|67
1643300780000|2022-01-27 16:26:20|26.53|26.45|26.56|26.48|26.56|26.48|26.53|26.45|44
1643300790000|2022-01-27 16:26:30|26.61|26.53|26.61|26.53|26.61|26.53|26.56|26.48|23
1643300800000|2022-01-27 16:26:40|26.6|26.52|26.6|26.52|26.61|26.53|26.56|26.48|96
1643300810000|2022-01-27 16:26:50|26.56|26.48|26.56|26.48|26.58|26.5|26.56|26.48|14
1643300820000|2022-01-27 16:27:00|26.58|26.5|26.56|26.48|26.61|26.53|26.56|26.48|26
1643300830000|2022-01-27 16:27:10|26.57|26.49|26.56|26.48|26.61|26.53|26.56|26.48|48
1643300840000|2022-01-27 16:27:20|26.58|26.5|26.56|26.48|26.58|26.5|26.56|26.48|21
1643300850000|2022-01-27 16:27:30|26.54|26.46|26.52|26.44|26.56|26.48|26.52|26.44|120
1643300860000|2022-01-27 16:27:40|26.49|26.41|26.47|26.39|26.49|26.41|26.47|26.39|71
1643300870000|2022-01-27 16:27:50|||||||||76
1643300880000|2022-01-27 16:28:00|||||||||5
1643300890000|2022-01-27 16:28:10|||||||||39
1643300900000|2022-01-27 16:28:20|26.52|26.44|26.52|26.44|26.52|26.44|26.51|26.43|151
1643300910000|2022-01-27 16:28:30|26.51|26.43|26.52|26.44|26.52|26.44|26.49|26.41|48
1643300920000|2022-01-27 16:28:40|26.51|26.43|26.49|26.41|26.52|26.44|26.47|26.39|103
1643300930000|2022-01-27 16:28:50|26.48|26.4|26.53|26.45|26.56|26.48|26.48|26.4|79
1643300940000|2022-01-27 16:29:00|26.52|26.44|26.54|26.46|26.54|26.46|26.52|26.44|33
1643300950000|2022-01-27 16:29:10|26.56|26.48|26.57|26.49|26.57|26.49|26.56|26.48|26
1643300960000|2022-01-27 16:29:20|26.54|26.46|26.54|26.46|26.57|26.49|26.54|26.46|98
1643300970000|2022-01-27 16:29:30|26.56|26.48|26.54|26.46|26.56|26.48|26.54|26.46|89
1643300980000|2022-01-27 16:29:40|26.56|26.48|26.54|26.46|26.57|26.49|26.54|26.46|27
1643300990000|2022-01-27 16:29:50|26.57|26.49|26.54|26.46|26.59|26.51|26.54|26.46|45
1643301000000|2022-01-27 16:30:00|||||||||18
1643301010000|2022-01-27 16:30:10|26.59|26.51|26.56|26.48|26.62|26.54|26.54|26.46|47
1643301020000|2022-01-27 16:30:20|26.54|26.46|26.54|26.46|26.59|26.51|26.54|26.46|6
1643301030000|2022-01-27 16:30:30|26.51|26.43|26.51|26.43|26.52|26.44|26.51|26.43|9
1643301050000|2022-01-27 16:30:50|26.52|26.44|26.51|26.43|26.52|26.44|26.51|26.43|2
1643301060000|2022-01-27 16:31:00|26.54|26.46|26.54|26.46|26.54|26.46|26.51|26.43|17
1643301070000|2022-01-27 16:31:10|26.5|26.42|26.47|26.39|26.54|26.46|26.47|26.39|78
1643301080000|2022-01-27 16:31:20|26.46|26.38|26.46|26.38|26.49|26.41|26.44|26.36|10
1643301090000|2022-01-27 16:31:30|26.47|26.39|26.49|26.41|26.52|26.44|26.47|26.39|15
1643301100000|2022-01-27 16:31:40|26.48|26.4|26.49|26.41|26.51|26.43|26.48|26.4|29
1643301110000|2022-01-27 16:31:50|26.51|26.43|26.52|26.44|26.53|26.45|26.49|26.41|0
1643301120000|2022-01-27 16:32:00|26.51|26.43|26.44|26.36|26.51|26.43|26.43|26.35|56
1643301130000|2022-01-27 16:32:10|26.43|26.35|26.47|26.39|26.47|26.39|26.43|26.35|4
1643301140000|2022-01-27 16:32:20|26.43|26.35|26.44|26.36|26.44|26.36|26.43|26.35|19
1643301150000|2022-01-27 16:32:30|26.47|26.39|26.48|26.4|26.49|26.41|26.44|26.36|5
1643301160000|2022-01-27 16:32:40|26.49|26.41|26.45|26.37|26.49|26.41|26.44|26.36|10
1643301170000|2022-01-27 16:32:50|26.44|26.36|26.44|26.36|26.44|26.36|26.44|26.36|1
1643301180000|2022-01-27 16:33:00|26.42|26.34|26.39|26.31|26.42|26.34|26.35|26.27|7
1643301190000|2022-01-27 16:33:10|26.37|26.29|26.34|26.26|26.39|26.31|26.31|26.23|8
1643301200000|2022-01-27 16:33:20|26.32|26.24|26.34|26.26|26.36|26.28|26.32|26.24|0
1643301210000|2022-01-27 16:33:30|26.37|26.29|26.34|26.26|26.37|26.29|26.34|26.26|21
1643301220000|2022-01-27 16:33:40|26.32|26.24|26.34|26.26|26.34|26.26|26.32|26.24|2
1643301230000|2022-01-27 16:33:50|26.32|26.24|26.3|26.22|26.34|26.26|26.3|26.22|2
1643301240000|2022-01-27 16:34:00|26.32|26.24|26.3|26.22|26.34|26.26|26.3|26.22|2
1643301250000|2022-01-27 16:34:10|26.29|26.21|26.29|26.21|26.32|26.24|26.27|26.19|2
1643301270000|2022-01-27 16:34:30|26.27|26.19|26.26|26.18|26.29|26.21|26.26|26.18|13
1643301280000|2022-01-27 16:34:40|26.27|26.19|26.24|26.16|26.29|26.21|26.24|26.16|17
1643301290000|2022-01-27 16:34:50|26.22|26.14|26.19|26.11|26.22|26.14|26.17|26.09|22
1643301300000|2022-01-27 16:35:00|26.16|26.08|26.19|26.11|26.19|26.11|26.15|26.07|2
1643301310000|2022-01-27 16:35:10|26.17|26.09|26.16|26.08|26.19|26.11|26.15|26.07|2
1643301320000|2022-01-27 16:35:20|26.19|26.11|26.19|26.11|26.19|26.11|26.15|26.07|1
1643301330000|2022-01-27 16:35:30|26.17|26.09|26.15|26.07|26.19|26.11|26.15|26.07|8
1643301340000|2022-01-27 16:35:40|26.16|26.08|26.14|26.06|26.16|26.08|26.14|26.06|0
1643301350000|2022-01-27 16:35:50|26.15|26.07|26.17|26.09|26.19|26.11|26.15|26.07|0
1643301360000|2022-01-27 16:36:00|26.16|26.08|26.15|26.07|26.16|26.08|26.15|26.07|0
1643301370000|2022-01-27 16:36:10|26.14|26.06|26.11|26.03|26.14|26.06|26.11|26.03|5
1643301380000|2022-01-27 16:36:20|26.12|26.04|26.11|26.03|26.12|26.04|26.1|26.02|0
1643301390000|2022-01-27 16:36:30|26.12|26.04|26.14|26.06|26.14|26.06|26.12|26.04|0
1643301400000|2022-01-27 16:36:40|26.15|26.07|26.15|26.07|26.17|26.09|26.14|26.06|0
1643301410000|2022-01-27 16:36:50|26.14|26.06|26.15|26.07|26.15|26.07|26.14|26.06|0
1643301420000|2022-01-27 16:37:00|26.14|26.06|26.19|26.11|26.19|26.11|26.14|26.06|12
1643301430000|2022-01-27 16:37:10|||||||||2
1643301450000|2022-01-27 16:37:30|26.21|26.13|26.19|26.11|26.23|26.15|26.19|26.11|1
1643301460000|2022-01-27 16:37:40|26.21|26.13|26.19|26.11|26.21|26.13|26.19|26.11|2
1643301470000|2022-01-27 16:37:50|26.22|26.14|26.24|26.16|26.24|26.16|26.22|26.14|1
1643301480000|2022-01-27 16:38:00|26.23|26.15|26.24|26.16|26.24|26.16|26.23|26.15|0
1643301490000|2022-01-27 16:38:10|26.2|26.12|26.24|26.16|26.24|26.16|26.19|26.11|31
1643301500000|2022-01-27 16:38:20|26.23|26.15|26.2|26.12|26.23|26.15|26.2|26.12|9
1643301510000|2022-01-27 16:38:30|26.19|26.11|26.24|26.16|26.24|26.16|26.19|26.11|1
1643301520000|2022-01-27 16:38:40|26.23|26.15|26.29|26.21|26.29|26.21|26.2|26.12|3
1643301530000|2022-01-27 16:38:50|26.25|26.17|26.25|26.17|26.27|26.19|26.25|26.17|19
1643301540000|2022-01-27 16:39:00|26.27|26.19|26.27|26.19|26.29|26.21|26.25|26.17|3
1643301550000|2022-01-27 16:39:10|26.29|26.21|26.34|26.26|26.34|26.26|26.29|26.21|1
1643301560000|2022-01-27 16:39:20|26.33|26.25|26.32|26.24|26.34|26.26|26.3|26.22|0
1643301570000|2022-01-27 16:39:30|26.3|26.22|26.3|26.22|26.3|26.22|26.3|26.22|0
1643301580000|2022-01-27 16:39:40|26.32|26.24|26.32|26.24|26.34|26.26|26.3|26.22|0
1643301590000|2022-01-27 16:39:50|26.34|26.26|26.3|26.22|26.34|26.26|26.3|26.22|1
1643301600000|2022-01-27 16:40:00|26.29|26.21|26.3|26.22|26.3|26.22|26.27|26.19|1
1643301610000|2022-01-27 16:40:10|26.32|26.24|26.3|26.22|26.34|26.26|26.25|26.17|0
1643301620000|2022-01-27 16:40:20|26.29|26.21|26.29|26.21|26.29|26.21|26.29|26.21|0
1643301630000|2022-01-27 16:40:30|26.28|26.2|26.24|26.16|26.28|26.2|26.24|26.16|0
1643301640000|2022-01-27 16:40:40|26.22|26.14|26.2|26.12|26.24|26.16|26.2|26.12|7
1643301650000|2022-01-27 16:40:50|26.16|26.08|26.17|26.09|26.17|26.09|26.16|26.08|2
1643301660000|2022-01-27 16:41:00|26.16|26.08|26.16|26.08|26.19|26.11|26.15|26.07|2
1643301670000|2022-01-27 16:41:10|26.15|26.07|26.12|26.04|26.15|26.07|26.1|26.02|1
1643301680000|2022-01-27 16:41:20|26.11|26.03|26.14|26.06|26.14|26.06|26.11|26.03|4
1643301690000|2022-01-27 16:41:30|26.12|26.04|26.14|26.06|26.14|26.06|26.12|26.04|0
1643301710000|2022-01-27 16:41:50|26.19|26.11|26.19|26.11|26.19|26.11|26.17|26.09|0
1643301720000|2022-01-27 16:42:00|26.22|26.14|26.24|26.16|26.27|26.19|26.2|26.12|4
1643301730000|2022-01-27 16:42:10|26.22|26.14|26.24|26.16|26.24|26.16|26.22|26.14|0
1643301740000|2022-01-27 16:42:20|26.2|26.12|26.24|26.16|26.24|26.16|26.2|26.12|1
1643301750000|2022-01-27 16:42:30|26.22|26.14|26.24|26.16|26.24|26.16|26.19|26.11|1
1643301760000|2022-01-27 16:42:40|26.27|26.19|26.27|26.19|26.29|26.21|26.24|26.16|1
1643301770000|2022-01-27 16:42:50|26.25|26.17|26.24|26.16|26.28|26.2|26.24|26.16|3
1643301780000|2022-01-27 16:43:00|26.22|26.14|26.24|26.16|26.24|26.16|26.2|26.12|0
1643301790000|2022-01-27 16:43:10|26.27|26.19|26.29|26.21|26.29|26.21|26.27|26.19|0
1643301800000|2022-01-27 16:43:20|26.28|26.2|26.27|26.19|26.29|26.21|26.27|26.19|0
1643301810000|2022-01-27 16:43:30|26.25|26.17|26.29|26.21|26.29|26.21|26.25|26.17|0
1643301820000|2022-01-27 16:43:40|26.28|26.2|26.24|26.16|26.29|26.21|26.22|26.14|1
1643301830000|2022-01-27 16:43:50|26.22|26.14|26.24|26.16|26.26|26.18|26.22|26.14|1
1643301840000|2022-01-27 16:44:00|26.26|26.18|26.29|26.21|26.29|26.21|26.26|26.18|0
1643301850000|2022-01-27 16:44:10|26.27|26.19|26.24|26.16|26.29|26.21|26.24|26.16|0
1643301860000|2022-01-27 16:44:20|26.25|26.17|26.29|26.21|26.29|26.21|26.22|26.14|0
1643301870000|2022-01-27 16:44:30|26.27|26.19|26.27|26.19|26.29|26.21|26.25|26.17|0
1643301880000|2022-01-27 16:44:40|26.28|26.2|26.29|26.21|26.29|26.21|26.27|26.19|1
1643301890000|2022-01-27 16:44:50|26.27|26.19|26.27|26.19|26.29|26.21|26.25|26.17|0
1643301900000|2022-01-27 16:45:00|26.25|26.17|26.24|26.16|26.29|26.21|26.22|26.14|2
1643301910000|2022-01-27 16:45:10|26.22|26.14|26.2|26.12|26.24|26.16|26.15|26.07|4
1643301920000|2022-01-27 16:45:20|26.19|26.11|26.17|26.09|26.2|26.12|26.16|26.08|0
1643301930000|2022-01-27 16:45:30|26.19|26.11|26.24|26.16|26.24|26.16|26.16|26.08|1
1643301940000|2022-01-27 16:45:40|26.22|26.14|26.2|26.12|26.22|26.14|26.2|26.12|0
1643301950000|2022-01-27 16:45:50|26.21|26.13|26.2|26.12|26.24|26.16|26.2|26.12|0
1643301960000|2022-01-27 16:46:00|26.17|26.09|26.16|26.08|26.17|26.09|26.16|26.08|0
1643301970000|2022-01-27 16:46:10|26.17|26.09|26.2|26.12|26.2|26.12|26.16|26.08|2
1643301980000|2022-01-27 16:46:20|26.18|26.1|26.16|26.08|26.2|26.12|26.16|26.08|1
1643301990000|2022-01-27 16:46:30|26.17|26.09|26.21|26.13|26.21|26.13|26.17|26.09|0
1643302000000|2022-01-27 16:46:40|26.2|26.12|26.25|26.17|26.25|26.17|26.2|26.12|1
1643302010000|2022-01-27 16:46:50|26.24|26.16|26.22|26.14|26.24|26.16|26.22|26.14|1
1643302020000|2022-01-27 16:47:00|26.24|26.16|26.2|26.12|26.24|26.16|26.2|26.12|0
1643302030000|2022-01-27 16:47:10|26.21|26.13|26.22|26.14|26.24|26.16|26.2|26.12|4
1643302040000|2022-01-27 16:47:20|26.24|26.16|26.22|26.14|26.25|26.17|26.22|26.14|0
1643302050000|2022-01-27 16:47:30|26.24|26.16|26.24|26.16|26.24|26.16|26.22|26.14|0
1643302070000|2022-01-27 16:47:50|26.22|26.14|26.24|26.16|26.24|26.16|26.21|26.13|0
1643302080000|2022-01-27 16:48:00|26.25|26.17|26.22|26.14|26.25|26.17|26.21|26.13|1
1643302090000|2022-01-27 16:48:10|26.24|26.16|26.25|26.17|26.27|26.19|26.24|26.16|2
1643302100000|2022-01-27 16:48:20|26.29|26.21|26.3|26.22|26.3|26.22|26.27|26.19|1
1643302110000|2022-01-27 16:48:30|26.29|26.21|26.27|26.19|26.29|26.21|26.27|26.19|0
1643302120000|2022-01-27 16:48:40|26.25|26.17|26.25|26.17|26.25|26.17|26.22|26.14|0
1643302130000|2022-01-27 16:48:50|26.24|26.16|26.25|26.17|26.27|26.19|26.24|26.16|1
1643302140000|2022-01-27 16:49:00|26.24|26.16|26.24|26.16|26.27|26.19|26.24|26.16|0
1643302150000|2022-01-27 16:49:10|26.25|26.17|26.25|26.17|26.27|26.19|26.24|26.16|0
1643302160000|2022-01-27 16:49:20|26.24|26.16|26.25|26.17|26.25|26.17|26.24|26.16|0
1643302170000|2022-01-27 16:49:30|26.24|26.16|26.27|26.19|26.29|26.21|26.24|26.16|0
1643302180000|2022-01-27 16:49:40|26.25|26.17|26.27|26.19|26.29|26.21|26.25|26.17|0
1643302190000|2022-01-27 16:49:50|26.29|26.21|26.29|26.21|26.29|26.21|26.27|26.19|0
1643302200000|2022-01-27 16:50:00|26.27|26.19|26.39|26.31|26.39|26.31|26.27|26.19|12
1643302210000|2022-01-27 16:50:10|26.37|26.29|26.39|26.31|26.39|26.31|26.37|26.29|3
1643302220000|2022-01-27 16:50:20|26.37|26.29|26.36|26.28|26.39|26.31|26.36|26.28|4
1643302230000|2022-01-27 16:50:30|26.37|26.29|26.32|26.24|26.37|26.29|26.31|26.23|1
1643302240000|2022-01-27 16:50:40|26.31|26.23|26.37|26.29|26.37|26.29|26.31|26.23|1
1643302250000|2022-01-27 16:50:50|26.39|26.31|26.34|26.26|26.39|26.31|26.32|26.24|0
1643302260000|2022-01-27 16:51:00|26.35|26.27|26.34|26.26|26.37|26.29|26.34|26.26|0
1643302270000|2022-01-27 16:51:10|26.32|26.24|26.26|26.18|26.35|26.27|26.26|26.18|2
1643302280000|2022-01-27 16:51:20|26.27|26.19|26.27|26.19|26.3|26.22|26.26|26.18|2
1643302290000|2022-01-27 16:51:30|26.29|26.21|26.32|26.24|26.34|26.26|26.27|26.19|0
1643302300000|2022-01-27 16:51:40|26.34|26.26|26.32|26.24|26.34|26.26|26.31|26.23|0
1643302310000|2022-01-27 16:51:50|26.31|26.23|26.34|26.26|26.39|26.31|26.31|26.23|4
1643302320000|2022-01-27 16:52:00|26.35|26.27|26.36|26.28|26.39|26.31|26.31|26.23|17
1643302330000|2022-01-27 16:52:10|26.37|26.29|26.37|26.29|26.39|26.31|26.37|26.29|0
1643302340000|2022-01-27 16:52:20|26.39|26.31|26.32|26.24|26.39|26.31|26.32|26.24|2
1643302350000|2022-01-27 16:52:30|26.31|26.23|26.26|26.18|26.31|26.23|26.26|26.18|1
1643302360000|2022-01-27 16:52:40|26.27|26.19|26.3|26.22|26.3|26.22|26.26|26.18|8
1643302370000|2022-01-27 16:52:50|26.31|26.23|26.26|26.18|26.31|26.23|26.26|26.18|1
1643302380000|2022-01-27 16:53:00|26.28|26.2|26.26|26.18|26.3|26.22|26.23|26.15|3
1643302390000|2022-01-27 16:53:10|26.24|26.16|26.26|26.18|26.26|26.18|26.21|26.13|4
1643302400000|2022-01-27 16:53:20|26.24|26.16|26.21|26.13|26.24|26.16|26.21|26.13|1
1643302430000|2022-01-27 16:53:50|26.22|26.14|26.23|26.15|26.25|26.17|26.21|26.13|3
1643302440000|2022-01-27 16:54:00|26.21|26.13|26.26|26.18|26.26|26.18|26.21|26.13|0
1643302450000|2022-01-27 16:54:10|26.23|26.15|26.23|26.15|26.25|26.17|26.23|26.15|3
1643302460000|2022-01-27 16:54:20|26.25|26.17|26.26|26.18|26.26|26.18|26.21|26.13|14
1643302470000|2022-01-27 16:54:30|26.25|26.17|26.26|26.18|26.26|26.18|26.23|26.15|0
1643302480000|2022-01-27 16:54:40|26.25|26.17|26.23|26.15|26.26|26.18|26.23|26.15|1
1643302490000|2022-01-27 16:54:50|26.25|26.17|26.23|26.15|26.25|26.17|26.21|26.13|3
1643302500000|2022-01-27 16:55:00|26.21|26.13|26.23|26.15|26.23|26.15|26.21|26.13|3
1643302510000|2022-01-27 16:55:10|26.22|26.14|26.26|26.18|26.26|26.18|26.21|26.13|2
1643302520000|2022-01-27 16:55:20|26.29|26.21|26.3|26.22|26.31|26.23|26.29|26.21|2
1643302530000|2022-01-27 16:55:30|26.29|26.21|26.3|26.22|26.3|26.22|26.29|26.21|0
1643302540000|2022-01-27 16:55:40|26.27|26.19|26.27|26.19|26.3|26.22|26.26|26.18|0
1643302550000|2022-01-27 16:55:50|26.3|26.22|26.29|26.21|26.3|26.22|26.26|26.18|0
1643302560000|2022-01-27 16:56:00|26.26|26.18|26.25|26.17|26.26|26.18|26.21|26.13|0
1643302570000|2022-01-27 16:56:10|26.23|26.15|26.26|26.18|26.26|26.18|26.21|26.13|1
1643302580000|2022-01-27 16:56:20|26.27|26.19|26.3|26.22|26.31|26.23|26.26|26.18|7
1643302590000|2022-01-27 16:56:30|26.31|26.23|26.31|26.23|26.32|26.24|26.3|26.22|0
1643302600000|2022-01-27 16:56:40|26.3|26.22|26.3|26.22|26.31|26.23|26.29|26.21|0
1643302610000|2022-01-27 16:56:50|26.31|26.23|26.3|26.22|26.34|26.26|26.3|26.22|24
1643302620000|2022-01-27 16:57:00|26.34|26.26|26.34|26.26|26.34|26.26|26.3|26.22|13
1643302630000|2022-01-27 16:57:10|26.32|26.24|26.27|26.19|26.32|26.24|26.26|26.18|0
1643302640000|2022-01-27 16:57:20|26.29|26.21|26.3|26.22|26.32|26.24|26.27|26.19|1
1643302650000|2022-01-27 16:57:30|26.29|26.21|26.29|26.21|26.29|26.21|26.29|26.21|0
1643302660000|2022-01-27 16:57:40|26.3|26.22|26.29|26.21|26.3|26.22|26.29|26.21|0
1643302670000|2022-01-27 16:57:50|26.27|26.19|26.29|26.21|26.29|26.21|26.26|26.18|0
1643302680000|2022-01-27 16:58:00|26.32|26.24|26.29|26.21|26.32|26.24|26.29|26.21|0
1643302690000|2022-01-27 16:58:10|26.27|26.19|26.25|26.17|26.27|26.19|26.25|26.17|0
1643302700000|2022-01-27 16:58:20|26.22|26.14|26.22|26.14|26.24|26.16|26.21|26.13|1
1643302710000|2022-01-27 16:58:30|26.24|26.16|26.25|26.17|26.27|26.19|26.22|26.14|0
1643302720000|2022-01-27 16:58:40|26.23|26.15|26.25|26.17|26.25|26.17|26.22|26.14|0
1643302730000|2022-01-27 16:58:50|26.26|26.18|26.26|26.18|26.26|26.18|26.23|26.15|0
1643302740000|2022-01-27 16:59:00|26.27|26.19|26.3|26.22|26.3|26.22|26.25|26.17|16
1643302750000|2022-01-27 16:59:10|26.32|26.24|26.3|26.22|26.33|26.25|26.29|26.21|1
1643302770000|2022-01-27 16:59:30|26.29|26.21|26.26|26.18|26.29|26.21|26.26|26.18|0
1643302780000|2022-01-27 16:59:40|26.27|26.19|26.26|26.18|26.29|26.21|26.25|26.17|0
1643302790000|2022-01-27 16:59:50|26.27|26.19|26.27|26.19|26.29|26.21|26.26|26.18|0
1643302800000|2022-01-27 17:00:00|26.25|26.17|26.34|26.26|26.34|26.26|26.25|26.17|0
1643302810000|2022-01-27 17:00:10|26.37|26.29|26.37|26.29|26.39|26.31|26.35|26.27|29
1643302820000|2022-01-27 17:00:20|26.35|26.27|26.34|26.26|26.35|26.27|26.32|26.24|2
1643302830000|2022-01-27 17:00:30|26.39|26.31|26.37|26.29|26.39|26.31|26.37|26.29|10
1643302840000|2022-01-27 17:00:40|26.35|26.27|26.34|26.26|26.37|26.29|26.32|26.24|0
1643302850000|2022-01-27 17:00:50|26.32|26.24|26.37|26.29|26.37|26.29|26.32|26.24|0
1643302860000|2022-01-27 17:01:00|26.35|26.27|26.35|26.27|26.37|26.29|26.32|26.24|0
1643302870000|2022-01-27 17:01:10|26.34|26.26|26.32|26.24|26.34|26.26|26.32|26.24|0
1643302880000|2022-01-27 17:01:20|26.34|26.26|26.32|26.24|26.35|26.27|26.32|26.24|0
1643302890000|2022-01-27 17:01:30|26.31|26.23|26.27|26.19|26.34|26.26|26.26|26.18|1
1643302900000|2022-01-27 17:01:40|26.29|26.21|26.29|26.21|26.32|26.24|26.29|26.21|0
1643302910000|2022-01-27 17:01:50|26.3|26.22|26.3|26.22|26.32|26.24|26.3|26.22|0
1643302920000|2022-01-27 17:02:00|26.31|26.23|26.3|26.22|26.31|26.23|26.27|26.19|2
1643302930000|2022-01-27 17:02:10|26.29|26.21|26.27|26.19|26.3|26.22|26.27|26.19|2
1643302940000|2022-01-27 17:02:20|26.29|26.21|26.3|26.22|26.32|26.24|26.27|26.19|0
1643302950000|2022-01-27 17:02:30|26.32|26.24|26.34|26.26|26.34|26.26|26.3|26.22|0
1643302960000|2022-01-27 17:02:40|26.32|26.24|26.34|26.26|26.34|26.26|26.32|26.24|0
1643302970000|2022-01-27 17:02:50|26.32|26.24|26.32|26.24|26.34|26.26|26.3|26.22|2
1643302980000|2022-01-27 17:03:00|26.34|26.26|26.34|26.26|26.35|26.27|26.32|26.24|30
1643302990000|2022-01-27 17:03:10|26.35|26.27|26.32|26.24|26.35|26.27|26.31|26.23|3
1643303000000|2022-01-27 17:03:20|26.31|26.23|26.39|26.31|26.39|26.31|26.31|26.23|0
1643303010000|2022-01-27 17:03:30|26.37|26.29|26.39|26.31|26.39|26.31|26.36|26.28|1
1643303020000|2022-01-27 17:03:40|26.37|26.29|26.39|26.31|26.39|26.31|26.36|26.28|49
1643303030000|2022-01-27 17:03:50|26.37|26.29|26.39|26.31|26.39|26.31|26.37|26.29|4
1643303040000|2022-01-27 17:04:00|26.37|26.29|26.39|26.31|26.43|26.35|26.35|26.27|17
1643303060000|2022-01-27 17:04:20|26.42|26.34|26.39|26.31|26.43|26.35|26.39|26.31|1
1643303070000|2022-01-27 17:04:30|26.37|26.29|26.39|26.31|26.39|26.31|26.37|26.29|0
1643303080000|2022-01-27 17:04:40|26.35|26.27|26.3|26.22|26.35|26.27|26.3|26.22|2
1643303090000|2022-01-27 17:04:50|26.29|26.21|26.3|26.22|26.3|26.22|26.26|26.18|4
1643303100000|2022-01-27 17:05:00|26.29|26.21|26.3|26.22|26.32|26.24|26.29|26.21|0
1643303110000|2022-01-27 17:05:10|26.31|26.23|26.3|26.22|26.32|26.24|26.3|26.22|0
1643303120000|2022-01-27 17:05:20|26.31|26.23|26.31|26.23|26.33|26.25|26.31|26.23|0
1643303130000|2022-01-27 17:05:30|26.32|26.24|26.35|26.27|26.39|26.31|26.31|26.23|1
1643303140000|2022-01-27 17:05:40|26.36|26.28|26.36|26.28|26.39|26.31|26.35|26.27|0
1643303150000|2022-01-27 17:05:50|26.37|26.29|26.37|26.29|26.37|26.29|26.35|26.27|0
1643303160000|2022-01-27 17:06:00|26.39|26.31|26.35|26.27|26.39|26.31|26.35|26.27|3
1643303170000|2022-01-27 17:06:10|26.36|26.28|26.39|26.31|26.39|26.31|26.35|26.27|1
1643303180000|2022-01-27 17:06:20|26.41|26.33|26.4|26.32|26.44|26.36|26.39|26.31|0
1643303190000|2022-01-27 17:06:30|26.39|26.31|26.39|26.31|26.44|26.36|26.39|26.31|0
1643303200000|2022-01-27 17:06:40|26.4|26.32|26.4|26.32|26.44|26.36|26.39|26.31|0
1643303210000|2022-01-27 17:06:50|26.42|26.34|26.4|26.32|26.42|26.34|26.39|26.31|0
1643303220000|2022-01-27 17:07:00|26.42|26.34|26.44|26.36|26.47|26.39|26.4|26.32|0
1643303230000|2022-01-27 17:07:10|26.47|26.39|26.49|26.41|26.49|26.41|26.44|26.36|0
1643303240000|2022-01-27 17:07:20|26.48|26.4|26.47|26.39|26.49|26.41|26.44|26.36|0
1643303250000|2022-01-27 17:07:30|26.48|26.4|26.47|26.39|26.49|26.41|26.47|26.39|0
1643303260000|2022-01-27 17:07:40|26.46|26.38|26.49|26.41|26.49|26.41|26.46|26.38|0
1643303270000|2022-01-27 17:07:50|26.48|26.4|26.49|26.41|26.49|26.41|26.46|26.38|0
1643303280000|2022-01-27 17:08:00|26.51|26.43|26.53|26.45|26.54|26.46|26.51|26.43|0
1643303290000|2022-01-27 17:08:10|26.52|26.44|26.51|26.43|26.53|26.45|26.51|26.43|0
1643303300000|2022-01-27 17:08:20|26.49|26.41|26.49|26.41|26.51|26.43|26.49|26.41|0
1643303310000|2022-01-27 17:08:30|26.51|26.43|26.52|26.44|26.57|26.49|26.51|26.43|13
1643303320000|2022-01-27 17:08:40|26.51|26.43|26.53|26.45|26.53|26.45|26.51|26.43|0
1643303330000|2022-01-27 17:08:50|26.57|26.49|26.58|26.5|26.6|26.52|26.57|26.49|1
1643303340000|2022-01-27 17:09:00|26.6|26.52|26.62|26.54|26.62|26.54|26.58|26.5|4
1643303350000|2022-01-27 17:09:10|26.66|26.58|26.69|26.61|26.71|26.63|26.64|26.56|45
1643303360000|2022-01-27 17:09:20|26.67|26.59|26.67|26.59|26.67|26.59|26.67|26.59|0
1643303400000|2022-01-27 17:10:00|26.62|26.54|26.62|26.54|26.67|26.59|26.62|26.54|21
1643303410000|2022-01-27 17:10:10|26.66|26.58|26.67|26.59|26.69|26.61|26.62|26.54|0
1643303420000|2022-01-27 17:10:20|26.69|26.61|26.71|26.63|26.71|26.63|26.69|26.61|1
1643303430000|2022-01-27 17:10:30|26.67|26.59|26.76|26.68|26.76|26.68|26.67|26.59|13
1643303440000|2022-01-27 17:10:40|26.78|26.7|26.78|26.7|26.81|26.73|26.76|26.68|19
1643303450000|2022-01-27 17:10:50|26.76|26.68|26.78|26.7|26.81|26.73|26.76|26.68|5
1643303460000|2022-01-27 17:11:00|26.77|26.69|26.76|26.68|26.8|26.72|26.75|26.67|0
1643303470000|2022-01-27 17:11:10|26.75|26.67|26.75|26.67|26.76|26.68|26.73|26.65|0
1643303480000|2022-01-27 17:11:20|26.73|26.65|26.73|26.65|26.76|26.68|26.73|26.65|0
1643303490000|2022-01-27 17:11:30|26.76|26.68|26.76|26.68|26.76|26.68|26.71|26.63|0
1643303500000|2022-01-27 17:11:40|26.73|26.65|26.73|26.65|26.76|26.68|26.73|26.65|0
1643303510000|2022-01-27 17:11:50|26.75|26.67|26.78|26.7|26.8|26.72|26.75|26.67|1
1643303520000|2022-01-27 17:12:00|26.8|26.72|26.81|26.73|26.82|26.74|26.78|26.7|0
1643303530000|2022-01-27 17:12:10|26.8|26.72|26.78|26.7|26.81|26.73|26.78|26.7|0
1643303540000|2022-01-27 17:12:20|26.8|26.72|26.77|26.69|26.8|26.72|26.76|26.68|0
1643303550000|2022-01-27 17:12:30|26.78|26.7|26.8|26.72|26.8|26.72|26.76|26.68|0
1643303560000|2022-01-27 17:12:40|26.78|26.7|26.78|26.7|26.81|26.73|26.78|26.7|0
1643303570000|2022-01-27 17:12:50|26.77|26.69|26.77|26.69|26.78|26.7|26.76|26.68|0
1643303580000|2022-01-27 17:13:00|26.76|26.68|26.77|26.69|26.79|26.71|26.76|26.68|0
1643303590000|2022-01-27 17:13:10|26.79|26.71|26.79|26.71|26.79|26.71|26.77|26.69|1
1643303600000|2022-01-27 17:13:20|26.76|26.68|26.77|26.69|26.77|26.69|26.76|26.68|0
1643303610000|2022-01-27 17:13:30|26.76|26.68|26.79|26.71|26.79|26.71|26.76|26.68|0
1643303620000|2022-01-27 17:13:40|26.77|26.69|26.79|26.71|26.81|26.73|26.77|26.69|24
1643303630000|2022-01-27 17:13:50|26.82|26.74|26.84|26.76|26.84|26.76|26.81|26.73|10
1643303670000|2022-01-27 17:14:30|26.86|26.78|26.89|26.81|26.94|26.86|26.86|26.78|40
1643303680000|2022-01-27 17:14:40|26.86|26.78|26.82|26.74|26.86|26.78|26.82|26.74|2
1643303690000|2022-01-27 17:14:50|26.84|26.76|26.76|26.68|26.84|26.76|26.76|26.68|0
1643303700000|2022-01-27 17:15:00|26.77|26.69|26.84|26.76|26.84|26.76|26.77|26.69|0
1643303710000|2022-01-27 17:15:10|26.82|26.74|26.81|26.73|26.84|26.76|26.77|26.69|0
1643303720000|2022-01-27 17:15:20|26.82|26.74|26.84|26.76|26.84|26.76|26.81|26.73|0
1643303730000|2022-01-27 17:15:30|26.82|26.74|26.89|26.81|26.89|26.81|26.82|26.74|0
1643303750000|2022-01-27 17:15:50|26.87|26.79|26.89|26.81|26.89|26.81|26.87|26.79|0
1643303760000|2022-01-27 17:16:00|26.87|26.79|26.91|26.83|26.94|26.86|26.87|26.79|2
1643303770000|2022-01-27 17:16:10|26.9|26.82|26.96|26.88|26.98|26.9|26.9|26.82|2
1643303780000|2022-01-27 17:16:20|26.98|26.9|27.01|26.93|27.04|26.96|26.98|26.9|8
1643303790000|2022-01-27 17:16:30|27.02|26.94|27.02|26.94|27.02|26.94|27.01|26.93|0
1643303800000|2022-01-27 17:16:40|27.01|26.93|27|26.92|27.02|26.94|27|26.92|2
1643303810000|2022-01-27 17:16:50|27.01|26.93|27.01|26.93|27.02|26.94|27|26.92|1
1643303820000|2022-01-27 17:17:00|27.02|26.94|27.02|26.94|27.02|26.94|27.01|26.93|0
1643303830000|2022-01-27 17:17:10|26.98|26.9|27|26.92|27|26.92|26.98|26.9|2
1643303840000|2022-01-27 17:17:20|26.98|26.9|27|26.92|27|26.92|26.96|26.88|2
1643303850000|2022-01-27 17:17:30|26.98|26.9|26.98|26.9|26.98|26.9|26.96|26.88|0
1643303860000|2022-01-27 17:17:40|26.96|26.88|27.01|26.93|27.02|26.94|26.96|26.88|1
1643303870000|2022-01-27 17:17:50|27|26.92|27.02|26.94|27.02|26.94|26.97|26.89|0
1643303880000|2022-01-27 17:18:00|27.01|26.93|26.98|26.9|27.01|26.93|26.98|26.9|0
1643303890000|2022-01-27 17:18:10|26.97|26.89|27.02|26.94|27.02|26.94|26.97|26.89|0
1643303900000|2022-01-27 17:18:20|27.04|26.96|27.11|27.03|27.11|27.03|27.02|26.94|10
1643303910000|2022-01-27 17:18:30|27.1|27.02|27.07|26.99|27.1|27.02|27.05|26.97|0
1643303920000|2022-01-27 17:18:40|27.09|27.01|27.07|26.99|27.1|27.02|27.06|26.98|1
1643303930000|2022-01-27 17:18:50|27.06|26.98|27.08|27|27.08|27|27.05|26.97|0
1643303940000|2022-01-27 17:19:00|27.07|26.99|27.05|26.97|27.11|27.03|27.05|26.97|0
1643303950000|2022-01-27 17:19:10|27.06|26.98|27.07|26.99|27.1|27.02|27.06|26.98|5
1643303960000|2022-01-27 17:19:20|27.06|26.98|27.06|26.98|27.07|26.99|27.06|26.98|0
1643303970000|2022-01-27 17:19:30|27.04|26.96|27.07|26.99|27.07|26.99|27.01|26.93|4
1643303980000|2022-01-27 17:19:40|27.06|26.98|27.02|26.94|27.07|26.99|27.02|26.94|0
1643303990000|2022-01-27 17:19:50|27.03|26.95|27.02|26.94|27.03|26.95|27.01|26.93|0
1643304000000|2022-01-27 17:20:00|27.01|26.93|27.02|26.94|27.07|26.99|27.01|26.93|1
1643304010000|2022-01-27 17:20:10|27.03|26.95|26.98|26.9|27.03|26.95|26.97|26.89|5
1643304020000|2022-01-27 17:20:20|26.96|26.88|26.98|26.9|26.98|26.9|26.96|26.88|3
1643304030000|2022-01-27 17:20:30|26.95|26.87|26.96|26.88|26.98|26.9|26.95|26.87|5
1643304040000|2022-01-27 17:20:40|26.98|26.9|26.98|26.9|26.99|26.91|26.96|26.88|0
1643304050000|2022-01-27 17:20:50|26.97|26.89|26.99|26.91|26.99|26.91|26.96|26.88|1
1643304060000|2022-01-27 17:21:00|27.02|26.94|27.06|26.98|27.07|26.99|27.02|26.94|30
1643304070000|2022-01-27 17:21:10|27.07|26.99|27.08|27|27.08|27|27.06|26.98|50
1643304080000|2022-01-27 17:21:20|27.07|26.99|27.04|26.96|27.08|27|27.04|26.96|1
1643304090000|2022-01-27 17:21:30|27.06|26.98|27.08|27|27.08|27|27.04|26.96|0
1643304100000|2022-01-27 17:21:40|27.07|26.99|27.1|27.02|27.1|27.02|27.07|26.99|1
1643304110000|2022-01-27 17:21:50|27.07|26.99|27.1|27.02|27.1|27.02|27.07|26.99|0
1643304120000|2022-01-27 17:22:00|27.07|26.99|27.07|26.99|27.08|27|27.07|26.99|0
1643304130000|2022-01-27 17:22:10|27.09|27.01|27.1|27.02|27.11|27.03|27.07|26.99|0
1643304140000|2022-01-27 17:22:20|27.08|27|27.15|27.07|27.15|27.07|27.07|26.99|1
1643304150000|2022-01-27 17:22:30|27.12|27.04|27.12|27.04|27.15|27.07|27.12|27.04|24
1643304160000|2022-01-27 17:22:40|27.14|27.06|27.11|27.03|27.14|27.06|27.1|27.02|0
1643304170000|2022-01-27 17:22:50|27.1|27.02|27.12|27.04|27.15|27.07|27.1|27.02|0
1643304180000|2022-01-27 17:23:00|27.14|27.06|27.12|27.04|27.14|27.06|27.12|27.04|1
1643304190000|2022-01-27 17:23:10|27.14|27.06|27.14|27.06|27.14|27.06|27.12|27.04|4
1643304200000|2022-01-27 17:23:20|27.15|27.07|27.12|27.04|27.15|27.07|27.11|27.03|0
1643304210000|2022-01-27 17:23:30|27.11|27.03|27.1|27.02|27.11|27.03|27.08|27|0
1643304220000|2022-01-27 17:23:40|27.08|27|27.03|26.95|27.08|27|27.03|26.95|13
1643304230000|2022-01-27 17:23:50|27.05|26.97|27.07|26.99|27.07|26.99|27.03|26.95|0
1643304240000|2022-01-27 17:24:00|27.1|27.02|27.1|27.02|27.12|27.04|27.08|27|18
1643304250000|2022-01-27 17:24:10|27.11|27.03|27.11|27.03|27.12|27.04|27.08|27|0
1643304260000|2022-01-27 17:24:20|27.12|27.04|27.17|27.09|27.17|27.09|27.09|27.01|6
1643304280000|2022-01-27 17:24:40|27.14|27.06|27.17|27.09|27.18|27.1|27.14|27.06|0
1643304290000|2022-01-27 17:24:50|27.18|27.1|27.16|27.08|27.18|27.1|27.13|27.05|0
1643304300000|2022-01-27 17:25:00|27.15|27.07|27.07|26.99|27.15|27.07|27.06|26.98|0
1643304310000|2022-01-27 17:25:10|27.06|26.98|27.06|26.98|27.07|26.99|27.06|26.98|0
1643304320000|2022-01-27 17:25:20|27.04|26.96|27.01|26.93|27.04|26.96|27.01|26.93|0
1643304330000|2022-01-27 17:25:30|27.03|26.95|27.01|26.93|27.03|26.95|27.01|26.93|0
1643304340000|2022-01-27 17:25:40|26.99|26.91|26.99|26.91|26.99|26.91|26.97|26.89|0
1643304350000|2022-01-27 17:25:50|27.01|26.93|27.03|26.95|27.04|26.96|27.01|26.93|0
1643304360000|2022-01-27 17:26:00|27.04|26.96|27.11|27.03|27.11|27.03|27.04|26.96|0
1643304370000|2022-01-27 17:26:10|27.1|27.02|27.09|27.01|27.12|27.04|27.07|26.99|0
1643304380000|2022-01-27 17:26:20|27.08|27|27.12|27.04|27.12|27.04|27.08|27|0
1643304390000|2022-01-27 17:26:30|27.11|27.03|27.06|26.98|27.11|27.03|27.04|26.96|0
1643304400000|2022-01-27 17:26:40|27.04|26.96|26.99|26.91|27.04|26.96|26.99|26.91|1
1643304410000|2022-01-27 17:26:50|27.01|26.93|27.01|26.93|27.01|26.93|26.99|26.91|0
1643304420000|2022-01-27 17:27:00|27.03|26.95|27.06|26.98|27.09|27.01|27.03|26.95|0
1643304430000|2022-01-27 17:27:10|27.07|26.99|27.04|26.96|27.08|27|27.04|26.96|0
1643304440000|2022-01-27 17:27:20|27.06|26.98|27.06|26.98|27.07|26.99|27.04|26.96|0
1643304450000|2022-01-27 17:27:30|27.04|26.96|27.04|26.96|27.08|27|27.01|26.93|0
1643304460000|2022-01-27 17:27:40|27.03|26.95|27.07|26.99|27.07|26.99|27.03|26.95|0
1643304470000|2022-01-27 17:27:50|27.08|27|27.2|27.12|27.21|27.13|27.08|27|9
1643304480000|2022-01-27 17:28:00|27.18|27.1|27.2|27.12|27.21|27.13|27.17|27.09|1
1643304490000|2022-01-27 17:28:10|27.19|27.11|27.17|27.09|27.21|27.13|27.16|27.08|1
1643304500000|2022-01-27 17:28:20|27.16|27.08|27.17|27.09|27.17|27.09|27.12|27.04|2
1643304510000|2022-01-27 17:28:30|27.21|27.13|27.2|27.12|27.21|27.13|27.17|27.09|1
1643304520000|2022-01-27 17:28:40|27.21|27.13|27.17|27.09|27.21|27.13|27.17|27.09|1
1643304530000|2022-01-27 17:28:50|27.2|27.12|27.17|27.09|27.2|27.12|27.17|27.09|0
1643304540000|2022-01-27 17:29:00|27.19|27.11|27.2|27.12|27.2|27.12|27.16|27.08|1
1643304550000|2022-01-27 17:29:10|27.17|27.09|27.21|27.13|27.22|27.14|27.17|27.09|0
1643304560000|2022-01-27 17:29:20|27.2|27.12|27.12|27.04|27.22|27.14|27.12|27.04|1
1643304570000|2022-01-27 17:29:30|27.15|27.07|27.08|27|27.15|27.07|27.08|27|0
1643304580000|2022-01-27 17:29:40|27.07|26.99|27.11|27.03|27.12|27.04|27.07|26.99|3
1643304590000|2022-01-27 17:29:50|27.12|27.04|27.11|27.03|27.12|27.04|27.08|27|4
1643304600000|2022-01-27 17:30:00|27.12|27.04|27.1|27.02|27.15|27.07|27.08|27|9
1643304610000|2022-01-27 17:30:10|27.11|27.03|27.06|26.98|27.11|27.03|27.06|26.98|0
1643304620000|2022-01-27 17:30:20|27.07|26.99|27.06|26.98|27.07|26.99|27.04|26.96|2
1643304630000|2022-01-27 17:30:30|27.07|26.99|27.07|26.99|27.07|26.99|27.03|26.95|49
1643304640000|2022-01-27 17:30:40|27.08|27|27.07|26.99|27.11|27.03|27.06|26.98|0
1643304650000|2022-01-27 17:30:50|27.08|27|27.13|27.05|27.17|27.09|27.08|27|3
1643304660000|2022-01-27 17:31:00|27.14|27.06|27.18|27.1|27.2|27.12|27.13|27.05|2
1643304670000|2022-01-27 17:31:10|27.17|27.09|27.17|27.09|27.18|27.1|27.16|27.08|4
1643304680000|2022-01-27 17:31:20|27.18|27.1|27.17|27.09|27.18|27.1|27.17|27.09|0
1643304690000|2022-01-27 17:31:30|27.16|27.08|27.16|27.08|27.17|27.09|27.13|27.05|3
1643304700000|2022-01-27 17:31:40|27.17|27.09|27.21|27.13|27.24|27.16|27.17|27.09|7
1643304710000|2022-01-27 17:31:50|27.22|27.14|27.25|27.17|27.25|27.17|27.21|27.13|4
1643304720000|2022-01-27 17:32:00|27.24|27.16|27.19|27.11|27.24|27.16|27.19|27.11|2
1643304730000|2022-01-27 17:32:10|27.2|27.12|27.17|27.09|27.2|27.12|27.15|27.07|0
1643304740000|2022-01-27 17:32:20|27.16|27.08|27.21|27.13|27.21|27.13|27.16|27.08|55
1643304750000|2022-01-27 17:32:30|27.17|27.09|27.17|27.09|27.22|27.14|27.17|27.09|18
1643304760000|2022-01-27 17:32:40|27.16|27.08|27.19|27.11|27.2|27.12|27.16|27.08|3
1643304770000|2022-01-27 17:32:50|27.17|27.09|27.16|27.08|27.2|27.12|27.16|27.08|0
1643304780000|2022-01-27 17:33:00|27.17|27.09|27.12|27.04|27.17|27.09|27.12|27.04|0
1643304790000|2022-01-27 17:33:10|27.08|27|27.13|27.05|27.13|27.05|27.08|27|17
1643304800000|2022-01-27 17:33:20|27.14|27.06|27.12|27.04|27.17|27.09|27.12|27.04|1
1643304810000|2022-01-27 17:33:30|27.11|27.03|27.07|26.99|27.12|27.04|27.07|26.99|0
1643304820000|2022-01-27 17:33:40|27.06|26.98|27.08|27|27.11|27.03|27.05|26.97|1
1643304830000|2022-01-27 17:33:50|27.1|27.02|27.08|27|27.1|27.02|27.07|26.99|0
1643304840000|2022-01-27 17:34:00|27.1|27.02|27.08|27|27.1|27.02|27.08|27|0
1643304850000|2022-01-27 17:34:10|27.07|26.99|27.07|26.99|27.07|26.99|27.03|26.95|1
1643304860000|2022-01-27 17:34:20|27.06|26.98|27.07|26.99|27.07|26.99|27.06|26.98|0
1643304870000|2022-01-27 17:34:30|27.08|27|27.07|26.99|27.08|27|27.07|26.99|0
1643304880000|2022-01-27 17:34:40|27.08|27|27.07|26.99|27.08|27|27.07|26.99|0
1643304890000|2022-01-27 17:34:50|27.08|27|27.16|27.08|27.17|27.09|27.08|27|5
1643304900000|2022-01-27 17:35:00|27.17|27.09|27.17|27.09|27.17|27.09|27.13|27.05|3
1643304910000|2022-01-27 17:35:10|27.16|27.08|27.22|27.14|27.22|27.14|27.16|27.08|29
1643304920000|2022-01-27 17:35:20|27.24|27.16|27.22|27.14|27.26|27.18|27.22|27.14|13
1643304930000|2022-01-27 17:35:30|27.25|27.17|27.3|27.22|27.31|27.23|27.25|27.17|22
1643304940000|2022-01-27 17:35:40|27.31|27.23|27.35|27.27|27.35|27.27|27.28|27.2|1
1643304950000|2022-01-27 17:35:50|27.34|27.26|27.28|27.2|27.36|27.28|27.28|27.2|2
1643304960000|2022-01-27 17:36:00|27.27|27.19|27.24|27.16|27.27|27.19|27.19|27.11|0
1643304970000|2022-01-27 17:36:10|27.27|27.19|27.23|27.15|27.27|27.19|27.23|27.15|1
1643304980000|2022-01-27 17:36:20|27.21|27.13|27.23|27.15|27.24|27.16|27.19|27.11|5
1643304990000|2022-01-27 17:36:30|27.26|27.18|27.21|27.13|27.26|27.18|27.21|27.13|2
1643305000000|2022-01-27 17:36:40|27.23|27.15|27.19|27.11|27.23|27.15|27.19|27.11|1
1643305010000|2022-01-27 17:36:50|27.21|27.13|27.23|27.15|27.24|27.16|27.19|27.11|0
1643305020000|2022-01-27 17:37:00|27.24|27.16|27.23|27.15|27.24|27.16|27.23|27.15|0
1643305030000|2022-01-27 17:37:10|27.22|27.14|27.23|27.15|27.23|27.15|27.21|27.13|0
1643305040000|2022-01-27 17:37:20|27.22|27.14|27.28|27.2|27.31|27.23|27.22|27.14|1
1643305050000|2022-01-27 17:37:30|27.27|27.19|27.27|27.19|27.31|27.23|27.27|27.19|0
1643305060000|2022-01-27 17:37:40|27.26|27.18|27.31|27.23|27.32|27.24|27.26|27.18|1
1643305070000|2022-01-27 17:37:50|27.29|27.21|27.23|27.15|27.31|27.23|27.22|27.14|2
1643305080000|2022-01-27 17:38:00|27.24|27.16|27.19|27.11|27.24|27.16|27.19|27.11|2
1643305090000|2022-01-27 17:38:10|27.21|27.13|27.26|27.18|27.27|27.19|27.21|27.13|1
1643305100000|2022-01-27 17:38:20|27.27|27.19|27.32|27.24|27.33|27.25|27.27|27.19|2
1643305110000|2022-01-27 17:38:30|27.33|27.25|27.32|27.24|27.33|27.25|27.3|27.22|0
1643305120000|2022-01-27 17:38:40|27.34|27.26|27.32|27.24|27.34|27.26|27.3|27.22|0
1643305130000|2022-01-27 17:38:50|27.34|27.26|27.36|27.28|27.36|27.28|27.32|27.24|5
1643305140000|2022-01-27 17:39:00|27.34|27.26|27.32|27.24|27.36|27.28|27.3|27.22|4
1643305150000|2022-01-27 17:39:10|27.31|27.23|27.32|27.24|27.32|27.24|27.3|27.22|0
1643305160000|2022-01-27 17:39:20|27.31|27.23|27.25|27.17|27.31|27.23|27.23|27.15|8
1643305170000|2022-01-27 17:39:30|27.26|27.18|27.22|27.14|27.26|27.18|27.22|27.14|1
1643305180000|2022-01-27 17:39:40|27.23|27.15|27.29|27.21|27.29|27.21|27.22|27.14|2
1643305190000|2022-01-27 17:39:50|27.3|27.22|27.27|27.19|27.31|27.23|27.27|27.19|0
1643305200000|2022-01-27 17:40:00|27.25|27.17|27.27|27.19|27.27|27.19|27.23|27.15|1
1643305210000|2022-01-27 17:40:10|27.25|27.17|27.27|27.19|27.27|27.19|27.23|27.15|0
1643305220000|2022-01-27 17:40:20|27.26|27.18|27.26|27.18|27.27|27.19|27.23|27.15|1
1643305230000|2022-01-27 17:40:30|27.27|27.19|27.25|27.17|27.27|27.19|27.22|27.14|1
1643305240000|2022-01-27 17:40:40|27.23|27.15|27.26|27.18|27.26|27.18|27.22|27.14|0
1643305250000|2022-01-27 17:40:50|27.25|27.17|27.29|27.21|27.31|27.23|27.25|27.17|2
1643305260000|2022-01-27 17:41:00|27.3|27.22|27.27|27.19|27.35|27.27|27.27|27.19|1
1643305270000|2022-01-27 17:41:10|27.29|27.21|27.3|27.22|27.3|27.22|27.29|27.21|0
1643305280000|2022-01-27 17:41:20|27.29|27.21|27.27|27.19|27.3|27.22|27.27|27.19|0
1643305290000|2022-01-27 17:41:30|27.25|27.17|27.24|27.16|27.25|27.17|27.22|27.14|1
1643305300000|2022-01-27 17:41:40|27.25|27.17|27.27|27.19|27.29|27.21|27.25|27.17|0
1643305310000|2022-01-27 17:41:50|27.26|27.18|27.3|27.22|27.3|27.22|27.26|27.18|0
1643305320000|2022-01-27 17:42:00|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|1
1643305330000|2022-01-27 17:42:10|27.3|27.22|27.21|27.13|27.3|27.22|27.21|27.13|1
1643305340000|2022-01-27 17:42:20|27.22|27.14|27.21|27.13|27.22|27.14|27.2|27.12|0
1643305350000|2022-01-27 17:42:30|27.2|27.12|27.17|27.09|27.2|27.12|27.17|27.09|0
1643305360000|2022-01-27 17:42:40|27.16|27.08|27.13|27.05|27.16|27.08|27.12|27.04|0
1643305370000|2022-01-27 17:42:50|27.12|27.04|27.21|27.13|27.21|27.13|27.12|27.04|3
1643305380000|2022-01-27 17:43:00|27.2|27.12|27.22|27.14|27.22|27.14|27.18|27.1|0
1643305390000|2022-01-27 17:43:10|27.21|27.13|27.22|27.14|27.22|27.14|27.17|27.09|2
1643305400000|2022-01-27 17:43:20|27.21|27.13|27.25|27.17|27.25|27.17|27.19|27.11|3
1643305410000|2022-01-27 17:43:30|27.26|27.18|27.25|27.17|27.26|27.18|27.24|27.16|0
1643305420000|2022-01-27 17:43:40|27.24|27.16|27.24|27.16|27.25|27.17|27.24|27.16|0
1643305430000|2022-01-27 17:43:50|27.25|27.17|27.25|27.17|27.25|27.17|27.24|27.16|0
1643305440000|2022-01-27 17:44:00|27.28|27.2|27.26|27.18|27.3|27.22|27.26|27.18|0
1643305450000|2022-01-27 17:44:10|27.25|27.17|27.26|27.18|27.26|27.18|27.22|27.14|0
1643305460000|2022-01-27 17:44:20|27.25|27.17|27.29|27.21|27.29|27.21|27.24|27.16|7
1643305470000|2022-01-27 17:44:30|27.3|27.22|27.26|27.18|27.3|27.22|27.26|27.18|0
1643305480000|2022-01-27 17:44:40|27.28|27.2|27.3|27.22|27.3|27.22|27.26|27.18|0
1643305490000|2022-01-27 17:44:50|27.28|27.2|27.3|27.22|27.3|27.22|27.28|27.2|0
1643305500000|2022-01-27 17:45:00|27.33|27.25|27.35|27.27|27.35|27.27|27.33|27.25|0
1643305510000|2022-01-27 17:45:10|27.4|27.32|27.44|27.36|27.44|27.36|27.4|27.32|14
1643305520000|2022-01-27 17:45:20|27.42|27.34|27.4|27.32|27.47|27.39|27.4|27.32|1
1643305530000|2022-01-27 17:45:30|27.42|27.34|27.42|27.34|27.42|27.34|27.39|27.31|0
1643305540000|2022-01-27 17:45:40|27.4|27.32|27.46|27.38|27.47|27.39|27.4|27.32|0
1643305550000|2022-01-27 17:45:50|27.47|27.39|27.47|27.39|27.49|27.41|27.45|27.37|11
1643305560000|2022-01-27 17:46:00|27.49|27.41|27.5|27.42|27.5|27.42|27.42|27.34|1
1643305570000|2022-01-27 17:46:10|27.52|27.44|27.52|27.44|27.53|27.45|27.5|27.42|1
1643305580000|2022-01-27 17:46:20|27.53|27.45|27.45|27.37|27.53|27.45|27.45|27.37|1
1643305590000|2022-01-27 17:46:30|27.44|27.36|27.47|27.39|27.47|27.39|27.44|27.36|0
1643305600000|2022-01-27 17:46:40|27.45|27.37|27.45|27.37|27.47|27.39|27.44|27.36|2
1643305610000|2022-01-27 17:46:50|27.44|27.36|27.44|27.36|27.47|27.39|27.42|27.34|0
1643305620000|2022-01-27 17:47:00|27.43|27.35|27.4|27.32|27.44|27.36|27.39|27.31|2
1643305630000|2022-01-27 17:47:10|27.42|27.34|27.44|27.36|27.45|27.37|27.39|27.31|13
1643305640000|2022-01-27 17:47:20|27.43|27.35|27.43|27.35|27.44|27.36|27.43|27.35|0
1643305650000|2022-01-27 17:47:30|27.4|27.32|27.43|27.35|27.43|27.35|27.39|27.31|0
1643305660000|2022-01-27 17:47:40|27.44|27.36|27.4|27.32|27.47|27.39|27.4|27.32|1
1643305670000|2022-01-27 17:47:50|27.42|27.34|27.43|27.35|27.43|27.35|27.39|27.31|1
1643305680000|2022-01-27 17:48:00|27.42|27.34|27.4|27.32|27.43|27.35|27.34|27.26|15
1643305690000|2022-01-27 17:48:10|27.43|27.35|27.39|27.31|27.43|27.35|27.37|27.29|3
1643305700000|2022-01-27 17:48:20|27.4|27.32|27.4|27.32|27.4|27.32|27.39|27.31|0
1643305710000|2022-01-27 17:48:30|27.42|27.34|27.44|27.36|27.44|27.36|27.42|27.34|0
1643305720000|2022-01-27 17:48:40|27.42|27.34|27.45|27.37|27.47|27.39|27.42|27.34|4
1643305730000|2022-01-27 17:48:50|27.44|27.36|27.44|27.36|27.45|27.37|27.43|27.35|0
1643305740000|2022-01-27 17:49:00|27.4|27.32|27.39|27.31|27.4|27.32|27.39|27.31|1
1643305750000|2022-01-27 17:49:10|27.4|27.32|27.4|27.32|27.44|27.36|27.39|27.31|1
1643305760000|2022-01-27 17:49:20|27.41|27.33|27.41|27.33|27.41|27.33|27.4|27.32|0
1643305770000|2022-01-27 17:49:30|27.43|27.35|27.44|27.36|27.45|27.37|27.43|27.35|0
1643305780000|2022-01-27 17:49:40|27.45|27.37|27.49|27.41|27.5|27.42|27.44|27.36|15
1643305790000|2022-01-27 17:49:50|27.5|27.42|27.44|27.36|27.5|27.42|27.44|27.36|10
1643305800000|2022-01-27 17:50:00|27.4|27.32|27.39|27.31|27.42|27.34|27.39|27.31|4
1643305810000|2022-01-27 17:50:10|27.38|27.3|27.34|27.26|27.4|27.32|27.32|27.24|25
1643305820000|2022-01-27 17:50:20|27.35|27.27|27.3|27.22|27.35|27.27|27.28|27.2|4
1643305830000|2022-01-27 17:50:30|27.32|27.24|27.33|27.25|27.33|27.25|27.3|27.22|0
1643305840000|2022-01-27 17:50:40|27.32|27.24|27.26|27.18|27.35|27.27|27.26|27.18|3
1643305850000|2022-01-27 17:50:50|27.25|27.17|27.25|27.17|27.26|27.18|27.22|27.14|3
1643305860000|2022-01-27 17:51:00|27.26|27.18|27.33|27.25|27.33|27.25|27.22|27.14|1
1643305870000|2022-01-27 17:51:10|27.35|27.27|27.31|27.23|27.35|27.27|27.3|27.22|12
1643305880000|2022-01-27 17:51:20|27.3|27.22|27.3|27.22|27.33|27.25|27.26|27.18|2
1643305890000|2022-01-27 17:51:30|||||||||1
1643305900000|2022-01-27 17:51:40|27.25|27.17|27.25|27.17|27.28|27.2|27.25|27.17|1
1643305910000|2022-01-27 17:51:50|27.22|27.14|27.23|27.15|27.23|27.15|27.21|27.13|0
1643305920000|2022-01-27 17:52:00|27.21|27.13|27.21|27.13|27.26|27.18|27.21|27.13|1
1643305940000|2022-01-27 17:52:20|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|0
1643305950000|2022-01-27 17:52:30|27.21|27.13|27.22|27.14|27.24|27.16|27.17|27.09|1
1643305960000|2022-01-27 17:52:40|27.24|27.16|27.26|27.18|27.26|27.18|27.22|27.14|1
1643305970000|2022-01-27 17:52:50|27.25|27.17|27.22|27.14|27.25|27.17|27.21|27.13|1
1643305980000|2022-01-27 17:53:00|27.24|27.16|27.26|27.18|27.26|27.18|27.22|27.14|0
1643305990000|2022-01-27 17:53:10|27.25|27.17|27.26|27.18|27.26|27.18|27.24|27.16|1
1643306000000|2022-01-27 17:53:20|27.25|27.17|27.24|27.16|27.26|27.18|27.21|27.13|1
1643306010000|2022-01-27 17:53:30|27.22|27.14|27.21|27.13|27.24|27.16|27.21|27.13|0
1643306020000|2022-01-27 17:53:40|27.17|27.09|27.21|27.13|27.24|27.16|27.17|27.09|1
1643306030000|2022-01-27 17:53:50|27.22|27.14|27.22|27.14|27.22|27.14|27.18|27.1|0
1643306040000|2022-01-27 17:54:00|27.2|27.12|27.2|27.12|27.21|27.13|27.18|27.1|0
1643306050000|2022-01-27 17:54:10|27.18|27.1|27.18|27.1|27.22|27.14|27.17|27.09|0
1643306060000|2022-01-27 17:54:20|27.17|27.09|27.2|27.12|27.21|27.13|27.17|27.09|0
1643306070000|2022-01-27 17:54:30|27.21|27.13|27.2|27.12|27.21|27.13|27.17|27.09|0
1643306080000|2022-01-27 17:54:40|27.18|27.1|27.18|27.1|27.21|27.13|27.17|27.09|0
1643306090000|2022-01-27 17:54:50|27.2|27.12|27.17|27.09|27.21|27.13|27.14|27.06|1
1643306100000|2022-01-27 17:55:00|27.18|27.1|27.09|27.01|27.2|27.12|27.09|27.01|5
1643306110000|2022-01-27 17:55:10|27.08|27|27.09|27.01|27.11|27.03|27.08|27|0
1643306120000|2022-01-27 17:55:20|27.06|26.98|27.04|26.96|27.06|26.98|27.04|26.96|0
1643306130000|2022-01-27 17:55:30|27.06|26.98|27.06|26.98|27.08|27|27.06|26.98|1
1643306140000|2022-01-27 17:55:40|27.08|27|27.09|27.01|27.11|27.03|27.08|27|1
1643306150000|2022-01-27 17:55:50|27.08|27|27.06|26.98|27.08|27|27.04|26.96|0
1643306160000|2022-01-27 17:56:00|27.05|26.97|27.01|26.93|27.06|26.98|27.01|26.93|5
1643306170000|2022-01-27 17:56:10|27|26.92|26.96|26.88|27.01|26.93|26.96|26.88|3
1643306180000|2022-01-27 17:56:20|26.97|26.89|26.97|26.89|26.98|26.9|26.95|26.87|0
1643306190000|2022-01-27 17:56:30|26.98|26.9|26.96|26.88|27|26.92|26.96|26.88|0
1643306200000|2022-01-27 17:56:40|26.95|26.87|26.96|26.88|26.96|26.88|26.95|26.87|0
1643306210000|2022-01-27 17:56:50|26.98|26.9|26.97|26.89|26.98|26.9|26.96|26.88|0
1643306220000|2022-01-27 17:57:00|26.98|26.9|27.01|26.93|27.02|26.94|26.96|26.88|0
1643306230000|2022-01-27 17:57:10|27.02|26.94|27.02|26.94|27.05|26.97|27|26.92|1
1643306240000|2022-01-27 17:57:20|27.01|26.93|27.01|26.93|27.02|26.94|27.01|26.93|0
1643306250000|2022-01-27 17:57:30|27|26.92|27.01|26.93|27.01|26.93|27|26.92|0
1643306260000|2022-01-27 17:57:40|26.99|26.91|26.97|26.89|27.01|26.93|26.97|26.89|2
1643306270000|2022-01-27 17:57:50|26.96|26.88|26.97|26.89|26.97|26.89|26.95|26.87|0
1643306280000|2022-01-27 17:58:00|26.98|26.9|27.01|26.93|27.02|26.94|26.98|26.9|9
1643306290000|2022-01-27 17:58:10|27.02|26.94|27.1|27.02|27.1|27.02|27.01|26.93|0
1643306300000|2022-01-27 17:58:20|27.08|27|27.11|27.03|27.11|27.03|27.07|26.99|1
1643306320000|2022-01-27 17:58:40|27.09|27.01|27.08|27|27.11|27.03|27.08|27|0
1643306330000|2022-01-27 17:58:50|27.1|27.02|27.07|26.99|27.11|27.03|27.07|26.99|0
1643306340000|2022-01-27 17:59:00|27.08|27|27.11|27.03|27.11|27.03|27.08|27|0
1643306350000|2022-01-27 17:59:10|27.09|27.01|27.13|27.05|27.15|27.07|27.09|27.01|0
1643306360000|2022-01-27 17:59:20|27.11|27.03|27.13|27.05|27.15|27.07|27.11|27.03|0
1643306370000|2022-01-27 17:59:30|27.11|27.03|27.11|27.03|27.11|27.03|27.06|26.98|0
1643306380000|2022-01-27 17:59:40|27.1|27.02|27.08|27|27.11|27.03|27.07|26.99|0
1643306390000|2022-01-27 17:59:50|27.1|27.02|27.1|27.02|27.1|27.02|27.08|27|0
1643306400000|2022-01-27 18:00:00|27.11|27.03|27.04|26.96|27.11|27.03|27.02|26.94|1
1643306410000|2022-01-27 18:00:10|27.06|26.98|27.02|26.94|27.07|26.99|27.02|26.94|0
1643306420000|2022-01-27 18:00:20|27.01|26.93|26.97|26.89|27.02|26.94|26.97|26.89|13
1643306430000|2022-01-27 18:00:30|27|26.92|27.02|26.94|27.02|26.94|26.99|26.91|6
1643306440000|2022-01-27 18:00:40|27.01|26.93|26.99|26.91|27.02|26.94|26.99|26.91|0
1643306450000|2022-01-27 18:00:50|27|26.92|26.95|26.87|27.02|26.94|26.92|26.84|5
1643306460000|2022-01-27 18:01:00|26.97|26.89|27.02|26.94|27.02|26.94|26.95|26.87|0
1643306470000|2022-01-27 18:01:10|26.99|26.91|27.07|26.99|27.07|26.99|26.99|26.91|4
1643306480000|2022-01-27 18:01:20|27.05|26.97|27.07|26.99|27.07|26.99|27.02|26.94|0
1643306490000|2022-01-27 18:01:30|27.05|26.97|27.09|27.01|27.12|27.04|27.05|26.97|8
1643306500000|2022-01-27 18:01:40|27.11|27.03|27.12|27.04|27.12|27.04|27.09|27.01|0
1643306510000|2022-01-27 18:01:50|27.09|27.01|27.07|26.99|27.09|27.01|27.07|26.99|0
1643306520000|2022-01-27 18:02:00|27.05|26.97|27|26.92|27.05|26.97|26.97|26.89|0
1643306530000|2022-01-27 18:02:10|27.02|26.94|27.08|27|27.09|27.01|27.02|26.94|0
1643306540000|2022-01-27 18:02:20|27.12|27.04|27.12|27.04|27.12|27.04|27.09|27.01|0
1643306550000|2022-01-27 18:02:30|27.16|27.08|27.16|27.08|27.2|27.12|27.12|27.04|1
1643306560000|2022-01-27 18:02:40|27.14|27.06|27.16|27.08|27.16|27.08|27.14|27.06|1
1643306570000|2022-01-27 18:02:50|27.18|27.1|27.21|27.13|27.21|27.13|27.16|27.08|0
1643306580000|2022-01-27 18:03:00|27.22|27.14|27.17|27.09|27.23|27.15|27.16|27.08|8
1643306590000|2022-01-27 18:03:10|27.16|27.08|27.16|27.08|27.16|27.08|27.14|27.06|0
1643306600000|2022-01-27 18:03:20|27.18|27.1|27.17|27.09|27.21|27.13|27.17|27.09|1
1643306610000|2022-01-27 18:03:30|27.18|27.1|27.17|27.09|27.21|27.13|27.17|27.09|1
1643306620000|2022-01-27 18:03:40|27.18|27.1|27.21|27.13|27.22|27.14|27.18|27.1|0
1643306630000|2022-01-27 18:03:50|27.19|27.11|27.18|27.1|27.21|27.13|27.18|27.1|0
1643306640000|2022-01-27 18:04:00|27.17|27.09|27.21|27.13|27.21|27.13|27.17|27.09|0
1643306650000|2022-01-27 18:04:10|27.19|27.11|27.3|27.22|27.3|27.22|27.19|27.11|2
1643306660000|2022-01-27 18:04:20|27.27|27.19|27.26|27.18|27.27|27.19|27.26|27.18|1
1643306670000|2022-01-27 18:04:30|27.24|27.16|27.23|27.15|27.26|27.18|27.23|27.15|0
1643306680000|2022-01-27 18:04:40|27.25|27.17|27.26|27.18|27.26|27.18|27.23|27.15|0
1643306690000|2022-01-27 18:04:50|27.27|27.19|27.26|27.18|27.27|27.19|27.26|27.18|8
1643306700000|2022-01-27 18:05:00|27.28|27.2|27.28|27.2|27.31|27.23|27.27|27.19|36
1643306710000|2022-01-27 18:05:10|27.27|27.19|27.25|27.17|27.28|27.2|27.23|27.15|2
1643306720000|2022-01-27 18:05:20|27.23|27.15|27.23|27.15|27.26|27.18|27.22|27.14|1
1643306730000|2022-01-27 18:05:30|27.25|27.17|27.23|27.15|27.25|27.17|27.23|27.15|0
1643306740000|2022-01-27 18:05:40|27.24|27.16|27.23|27.15|27.24|27.16|27.23|27.15|0
1643306750000|2022-01-27 18:05:50|27.25|27.17|27.26|27.18|27.26|27.18|27.25|27.17|0
1643306760000|2022-01-27 18:06:00|27.25|27.17|27.38|27.3|27.38|27.3|27.25|27.17|2
1643306770000|2022-01-27 18:06:10|27.36|27.28|27.33|27.25|27.36|27.28|27.31|27.23|2
1643306780000|2022-01-27 18:06:20|27.31|27.23|27.33|27.25|27.33|27.25|27.31|27.23|0
1643306790000|2022-01-27 18:06:30|27.31|27.23|27.36|27.28|27.36|27.28|27.31|27.23|0
1643306800000|2022-01-27 18:06:40|27.37|27.29|27.41|27.33|27.41|27.33|27.37|27.29|1
1643306810000|2022-01-27 18:06:50|27.42|27.34|27.45|27.37|27.45|27.37|27.42|27.34|2
1643306820000|2022-01-27 18:07:00|27.46|27.38|27.5|27.42|27.51|27.43|27.43|27.35|2
1643306830000|2022-01-27 18:07:10|27.51|27.43|27.46|27.38|27.54|27.46|27.46|27.38|162
1643306840000|2022-01-27 18:07:20|27.5|27.42|27.5|27.42|27.5|27.42|27.49|27.41|4
1643306850000|2022-01-27 18:07:30|27.49|27.41|27.49|27.41|27.5|27.42|27.49|27.41|0
1643306860000|2022-01-27 18:07:40|27.5|27.42|27.48|27.4|27.5|27.42|27.45|27.37|11
1643306870000|2022-01-27 18:07:50|27.5|27.42|27.45|27.37|27.5|27.42|27.45|27.37|2
1643306880000|2022-01-27 18:08:00|27.46|27.38|27.4|27.32|27.46|27.38|27.37|27.29|0
1643306890000|2022-01-27 18:08:10|27.39|27.31|27.32|27.24|27.39|27.31|27.32|27.24|1
1643306900000|2022-01-27 18:08:20|27.33|27.25|27.36|27.28|27.36|27.28|27.32|27.24|75
1643306910000|2022-01-27 18:08:30|27.38|27.3|27.4|27.32|27.4|27.32|27.37|27.29|22
1643306920000|2022-01-27 18:08:40|27.39|27.31|27.36|27.28|27.4|27.32|27.36|27.28|0
1643306930000|2022-01-27 18:08:50|27.34|27.26|27.35|27.27|27.36|27.28|27.33|27.25|22
1643306940000|2022-01-27 18:09:00|27.36|27.28|27.41|27.33|27.41|27.33|27.35|27.27|20
1643306950000|2022-01-27 18:09:10|27.4|27.32|27.36|27.28|27.41|27.33|27.36|27.28|2
1643306960000|2022-01-27 18:09:20|27.34|27.26|27.31|27.23|27.35|27.27|27.31|27.23|0
1643306970000|2022-01-27 18:09:30|27.32|27.24|27.34|27.26|27.36|27.28|27.27|27.19|1
1643306980000|2022-01-27 18:09:40|27.36|27.28|27.4|27.32|27.4|27.32|27.34|27.26|14
1643306990000|2022-01-27 18:09:50|27.39|27.31|27.4|27.32|27.4|27.32|27.36|27.28|0
1643307000000|2022-01-27 18:10:00|27.38|27.3|27.36|27.28|27.4|27.32|27.35|27.27|1
1643307010000|2022-01-27 18:10:10|27.35|27.27|27.4|27.32|27.4|27.32|27.35|27.27|2
1643307020000|2022-01-27 18:10:20|27.38|27.3|27.38|27.3|27.4|27.32|27.38|27.3|0
1643307030000|2022-01-27 18:10:30|27.4|27.32|27.42|27.34|27.44|27.36|27.38|27.3|0
1643307040000|2022-01-27 18:10:40|27.43|27.35|27.43|27.35|27.45|27.37|27.4|27.32|2
1643307050000|2022-01-27 18:10:50|27.42|27.34|27.4|27.32|27.45|27.37|27.4|27.32|1
1643307060000|2022-01-27 18:11:00|27.43|27.35|27.41|27.33|27.43|27.35|27.39|27.31|0
1643307070000|2022-01-27 18:11:10|27.4|27.32|27.44|27.36|27.45|27.37|27.37|27.29|34
1643307080000|2022-01-27 18:11:20|27.45|27.37|27.5|27.42|27.5|27.42|27.45|27.37|0
1643307090000|2022-01-27 18:11:30|27.48|27.4|27.5|27.42|27.5|27.42|27.48|27.4|0
1643307110000|2022-01-27 18:11:50|27.48|27.4|27.41|27.33|27.48|27.4|27.41|27.33|0
1643307120000|2022-01-27 18:12:00|27.42|27.34|27.44|27.36|27.46|27.38|27.42|27.34|14
1643307130000|2022-01-27 18:12:10|27.45|27.37|27.45|27.37|27.46|27.38|27.44|27.36|0
1643307140000|2022-01-27 18:12:20|27.46|27.38|27.45|27.37|27.46|27.38|27.44|27.36|0
1643307150000|2022-01-27 18:12:30|27.46|27.38|27.45|27.37|27.5|27.42|27.45|27.37|0
1643307160000|2022-01-27 18:12:40|27.47|27.39|27.45|27.37|27.5|27.42|27.45|27.37|2
1643307170000|2022-01-27 18:12:50|27.46|27.38|27.45|27.37|27.5|27.42|27.45|27.37|5
1643307180000|2022-01-27 18:13:00|27.46|27.38|27.45|27.37|27.48|27.4|27.45|27.37|1
1643307190000|2022-01-27 18:13:10|27.47|27.39|27.46|27.38|27.48|27.4|27.45|27.37|0
1643307200000|2022-01-27 18:13:20|27.45|27.37|27.36|27.28|27.46|27.38|27.36|27.28|0
1643307210000|2022-01-27 18:13:30|27.34|27.26|27.35|27.27|27.36|27.28|27.32|27.24|0
1643307220000|2022-01-27 18:13:40|27.36|27.28|27.31|27.23|27.36|27.28|27.31|27.23|0
1643307230000|2022-01-27 18:13:50|27.32|27.24|27.34|27.26|27.35|27.27|27.32|27.24|1
1643307240000|2022-01-27 18:14:00|27.35|27.27|27.35|27.27|27.4|27.32|27.35|27.27|1
1643307250000|2022-01-27 18:14:10|27.34|27.26|27.27|27.19|27.34|27.26|27.27|27.19|1
1643307260000|2022-01-27 18:14:20|27.29|27.21|27.27|27.19|27.32|27.24|27.27|27.19|1
1643307270000|2022-01-27 18:14:30|27.28|27.2|27.32|27.24|27.32|27.24|27.27|27.19|0
1643307280000|2022-01-27 18:14:40|||||||||2
1643307290000|2022-01-27 18:14:50|27.34|27.26|27.34|27.26|27.36|27.28|27.32|27.24|0
1643307300000|2022-01-27 18:15:00|27.35|27.27|27.35|27.27|27.35|27.27|27.32|27.24|0
1643307310000|2022-01-27 18:15:10|27.34|27.26|27.22|27.14|27.35|27.27|27.21|27.13|3
1643307320000|2022-01-27 18:15:20|27.21|27.13|27.18|27.1|27.22|27.14|27.16|27.08|1
1643307330000|2022-01-27 18:15:30|27.19|27.11|27.28|27.2|27.28|27.2|27.19|27.11|0
1643307340000|2022-01-27 18:15:40|27.27|27.19|27.23|27.15|27.27|27.19|27.23|27.15|1
1643307350000|2022-01-27 18:15:50|27.25|27.17|27.23|27.15|27.26|27.18|27.21|27.13|0
1643307360000|2022-01-27 18:16:00|27.22|27.14|27.2|27.12|27.24|27.16|27.17|27.09|5
1643307370000|2022-01-27 18:16:10|27.21|27.13|27.26|27.18|27.26|27.18|27.21|27.13|0
1643307380000|2022-01-27 18:16:20|27.27|27.19|27.26|27.18|27.27|27.19|27.24|27.16|0
1643307390000|2022-01-27 18:16:30|27.24|27.16|27.27|27.19|27.27|27.19|27.23|27.15|0
1643307400000|2022-01-27 18:16:40|27.26|27.18|27.23|27.15|27.27|27.19|27.23|27.15|0
1643307410000|2022-01-27 18:16:50|27.26|27.18|27.23|27.15|27.26|27.18|27.21|27.13|0
1643307420000|2022-01-27 18:17:00|27.24|27.16|27.23|27.15|27.24|27.16|27.21|27.13|0
1643307430000|2022-01-27 18:17:10|27.24|27.16|27.27|27.19|27.3|27.22|27.21|27.13|6
1643307440000|2022-01-27 18:17:20|27.29|27.21|27.31|27.23|27.34|27.26|27.29|27.21|5
1643307450000|2022-01-27 18:17:30|27.33|27.25|27.36|27.28|27.36|27.28|27.31|27.23|10
1643307460000|2022-01-27 18:17:40|27.35|27.27|27.36|27.28|27.4|27.32|27.34|27.26|17
1643307470000|2022-01-27 18:17:50|27.4|27.32|27.45|27.37|27.45|27.37|27.4|27.32|0
1643307480000|2022-01-27 18:18:00|27.43|27.35|27.43|27.35|27.45|27.37|27.43|27.35|0
1643307490000|2022-01-27 18:18:10|27.4|27.32|27.36|27.28|27.43|27.35|27.34|27.26|1
1643307500000|2022-01-27 18:18:20|27.35|27.27|27.4|27.32|27.41|27.33|27.34|27.26|0
1643307510000|2022-01-27 18:18:30|27.41|27.33|27.41|27.33|27.41|27.33|27.39|27.31|0
1643307520000|2022-01-27 18:18:40|27.4|27.32|27.47|27.39|27.49|27.41|27.39|27.31|18
1643307530000|2022-01-27 18:18:50|27.45|27.37|27.45|27.37|27.45|27.37|27.44|27.36|0
1643307540000|2022-01-27 18:19:00|27.44|27.36|27.45|27.37|27.45|27.37|27.4|27.32|0
1643307550000|2022-01-27 18:19:10|27.44|27.36|27.44|27.36|27.45|27.37|27.44|27.36|0
1643307560000|2022-01-27 18:19:20|27.42|27.34|27.4|27.32|27.44|27.36|27.36|27.28|0
1643307570000|2022-01-27 18:19:30|27.39|27.31|27.36|27.28|27.4|27.32|27.36|27.28|0
1643307580000|2022-01-27 18:19:40|27.35|27.27|27.45|27.37|27.45|27.37|27.35|27.27|2
1643307590000|2022-01-27 18:19:50|27.47|27.39|27.47|27.39|27.49|27.41|27.45|27.37|1
1643307600000|2022-01-27 18:20:00|27.45|27.37|27.45|27.37|27.47|27.39|27.45|27.37|0
1643307610000|2022-01-27 18:20:10|27.43|27.35|27.45|27.37|27.47|27.39|27.41|27.33|64
1643307620000|2022-01-27 18:20:20|27.47|27.39|27.5|27.42|27.5|27.42|27.45|27.37|0
1643307630000|2022-01-27 18:20:30|27.49|27.41|27.5|27.42|27.5|27.42|27.49|27.41|20
1643307640000|2022-01-27 18:20:40|27.49|27.41|27.5|27.42|27.5|27.42|27.45|27.37|22
1643307650000|2022-01-27 18:20:50|27.51|27.43|27.54|27.46|27.55|27.47|27.5|27.42|30
1643307660000|2022-01-27 18:21:00|27.55|27.47|27.62|27.54|27.63|27.55|27.54|27.46|15
1643307670000|2022-01-27 18:21:10|27.63|27.55|27.63|27.55|27.65|27.57|27.59|27.51|1
1643307690000|2022-01-27 18:21:30|27.64|27.56|27.65|27.57|27.67|27.59|27.64|27.56|3
1643307700000|2022-01-27 18:21:40|27.64|27.56|27.63|27.55|27.64|27.56|27.62|27.54|0
1643307710000|2022-01-27 18:21:50|27.59|27.51|27.62|27.54|27.63|27.55|27.59|27.51|1
1643307720000|2022-01-27 18:22:00|27.61|27.53|27.63|27.55|27.64|27.56|27.6|27.52|0
1643307730000|2022-01-27 18:22:10|27.64|27.56|27.63|27.55|27.64|27.56|27.59|27.51|0
1643307740000|2022-01-27 18:22:20|27.61|27.53|27.64|27.56|27.67|27.59|27.6|27.52|1
1643307750000|2022-01-27 18:22:30|27.67|27.59|27.64|27.56|27.67|27.59|27.64|27.56|2
1643307760000|2022-01-27 18:22:40|27.63|27.55|27.59|27.51|27.64|27.56|27.59|27.51|1
1643307770000|2022-01-27 18:22:50|27.57|27.49|27.59|27.51|27.59|27.51|27.57|27.49|9
1643307780000|2022-01-27 18:23:00|27.57|27.49|27.59|27.51|27.59|27.51|27.56|27.48|1
1643307790000|2022-01-27 18:23:10|27.61|27.53|27.61|27.53|27.64|27.56|27.6|27.52|0
1643307800000|2022-01-27 18:23:20|27.63|27.55|27.64|27.56|27.64|27.56|27.6|27.52|0
1643307810000|2022-01-27 18:23:30|27.67|27.59|27.67|27.59|27.69|27.61|27.65|27.57|9
1643307820000|2022-01-27 18:23:40|27.68|27.6|27.59|27.51|27.68|27.6|27.59|27.51|11
1643307830000|2022-01-27 18:23:50|27.6|27.52|27.6|27.52|27.63|27.55|27.59|27.51|0
1643307840000|2022-01-27 18:24:00|27.61|27.53|27.63|27.55|27.63|27.55|27.6|27.52|0
1643307850000|2022-01-27 18:24:10|27.61|27.53|27.67|27.59|27.68|27.6|27.61|27.53|6
1643307860000|2022-01-27 18:24:20|27.65|27.57|27.69|27.61|27.7|27.62|27.64|27.56|1
1643307870000|2022-01-27 18:24:30|27.67|27.59|27.72|27.64|27.72|27.64|27.67|27.59|1
1643307880000|2022-01-27 18:24:40|27.7|27.62|27.68|27.6|27.7|27.62|27.67|27.59|1
1643307890000|2022-01-27 18:24:50|27.7|27.62|27.68|27.6|27.7|27.62|27.67|27.59|0
1643307900000|2022-01-27 18:25:00|27.67|27.59|27.63|27.55|27.68|27.6|27.63|27.55|0
1643307910000|2022-01-27 18:25:10|27.65|27.57|27.68|27.6|27.68|27.6|27.63|27.55|0
1643307920000|2022-01-27 18:25:20|27.7|27.62|27.71|27.63|27.72|27.64|27.67|27.59|3
1643307930000|2022-01-27 18:25:30|27.7|27.62|27.72|27.64|27.72|27.64|27.68|27.6|3
1643307940000|2022-01-27 18:25:40|27.73|27.65|27.72|27.64|27.75|27.67|27.72|27.64|1
1643307950000|2022-01-27 18:25:50|27.73|27.65|27.72|27.64|27.73|27.65|27.68|27.6|0
1643307960000|2022-01-27 18:26:00|27.68|27.6|27.67|27.59|27.71|27.63|27.67|27.59|5
1643307970000|2022-01-27 18:26:10|27.65|27.57|27.54|27.46|27.67|27.59|27.51|27.43|55
1643307980000|2022-01-27 18:26:20|27.56|27.48|27.56|27.48|27.59|27.51|27.54|27.46|12
1643307990000|2022-01-27 18:26:30|27.59|27.51|27.63|27.55|27.63|27.55|27.58|27.5|0
1643308000000|2022-01-27 18:26:40|27.65|27.57|27.63|27.55|27.67|27.59|27.63|27.55|1
1643308010000|2022-01-27 18:26:50|27.65|27.57|27.65|27.57|27.67|27.59|27.63|27.55|3
1643308020000|2022-01-27 18:27:00|27.67|27.59|27.7|27.62|27.72|27.64|27.67|27.59|1
1643308030000|2022-01-27 18:27:10|27.71|27.63|27.72|27.64|27.73|27.65|27.7|27.62|0
1643308040000|2022-01-27 18:27:20|27.7|27.62|27.68|27.6|27.7|27.62|27.68|27.6|1
1643308050000|2022-01-27 18:27:30|27.65|27.57|27.65|27.57|27.74|27.66|27.65|27.57|0
1643308060000|2022-01-27 18:27:40|27.63|27.55|27.59|27.51|27.63|27.55|27.59|27.51|3
1643308070000|2022-01-27 18:27:50|27.6|27.52|27.59|27.51|27.63|27.55|27.59|27.51|0
1643308080000|2022-01-27 18:28:00|27.6|27.52|27.63|27.55|27.63|27.55|27.59|27.51|0
1643308090000|2022-01-27 18:28:10|27.67|27.59|27.68|27.6|27.68|27.6|27.65|27.57|5
1643308100000|2022-01-27 18:28:20|27.66|27.58|27.63|27.55|27.66|27.58|27.6|27.52|1
1643308110000|2022-01-27 18:28:30|27.64|27.56|27.63|27.55|27.67|27.59|27.63|27.55|0
1643308120000|2022-01-27 18:28:40|27.64|27.56|27.63|27.55|27.67|27.59|27.63|27.55|1
1643308130000|2022-01-27 18:28:50|27.64|27.56|27.67|27.59|27.67|27.59|27.63|27.55|0
1643308140000|2022-01-27 18:29:00|27.65|27.57|27.67|27.59|27.67|27.59|27.65|27.57|0
1643308150000|2022-01-27 18:29:10|27.69|27.61|27.77|27.69|27.8|27.72|27.69|27.61|3
1643308160000|2022-01-27 18:29:20|27.79|27.71|27.8|27.72|27.82|27.74|27.77|27.69|0
1643308170000|2022-01-27 18:29:30|27.77|27.69|27.82|27.74|27.82|27.74|27.77|27.69|1
1643308180000|2022-01-27 18:29:40|27.8|27.72|27.77|27.69|27.82|27.74|27.77|27.69|2
1643308190000|2022-01-27 18:29:50|27.79|27.71|27.77|27.69|27.82|27.74|27.77|27.69|57
1643308200000|2022-01-27 18:30:00|27.81|27.73|27.74|27.66|27.82|27.74|27.74|27.66|8
1643308210000|2022-01-27 18:30:10|27.73|27.65|27.64|27.56|27.73|27.65|27.62|27.54|6
1643308220000|2022-01-27 18:30:20|27.67|27.59|27.55|27.47|27.67|27.59|27.55|27.47|9
1643308230000|2022-01-27 18:30:30|27.56|27.48|27.63|27.55|27.63|27.55|27.55|27.47|1
1643308240000|2022-01-27 18:30:40|27.64|27.56|27.66|27.58|27.68|27.6|27.61|27.53|0
1643308250000|2022-01-27 18:30:50|27.68|27.6|27.59|27.51|27.68|27.6|27.59|27.51|1
1643308260000|2022-01-27 18:31:00|27.6|27.52|27.59|27.51|27.6|27.52|27.57|27.49|0
1643308270000|2022-01-27 18:31:10|27.61|27.53|27.64|27.56|27.66|27.58|27.61|27.53|0
1643308280000|2022-01-27 18:31:20|27.65|27.57|27.6|27.52|27.65|27.57|27.59|27.51|0
1643308290000|2022-01-27 18:31:30|27.61|27.53|27.6|27.52|27.63|27.55|27.6|27.52|0
1643308300000|2022-01-27 18:31:40|27.59|27.51|27.59|27.51|27.63|27.55|27.55|27.47|0
1643308310000|2022-01-27 18:31:50|27.57|27.49|27.5|27.42|27.59|27.51|27.5|27.42|0
1643308320000|2022-01-27 18:32:00|27.51|27.43|27.52|27.44|27.54|27.46|27.5|27.42|1
1643308330000|2022-01-27 18:32:10|27.51|27.43|27.6|27.52|27.61|27.53|27.5|27.42|0
1643308340000|2022-01-27 18:32:20|27.59|27.51|27.6|27.52|27.63|27.55|27.59|27.51|0
1643308350000|2022-01-27 18:32:30|27.59|27.51|27.63|27.55|27.64|27.56|27.56|27.48|0
1643308360000|2022-01-27 18:32:40|27.61|27.53|27.61|27.53|27.64|27.56|27.6|27.52|0
1643308370000|2022-01-27 18:32:50|27.63|27.55|27.64|27.56|27.68|27.6|27.61|27.53|1
1643308380000|2022-01-27 18:33:00|27.62|27.54|27.64|27.56|27.68|27.6|27.61|27.53|8
1643308390000|2022-01-27 18:33:10|27.65|27.57|27.62|27.54|27.66|27.58|27.61|27.53|7
1643308400000|2022-01-27 18:33:20|27.61|27.53|27.64|27.56|27.66|27.58|27.61|27.53|0
1643308410000|2022-01-27 18:33:30|27.65|27.57|27.6|27.52|27.65|27.57|27.6|27.52|0
1643308420000|2022-01-27 18:33:40|27.62|27.54|27.6|27.52|27.62|27.54|27.57|27.49|0
1643308430000|2022-01-27 18:33:50|27.57|27.49|27.57|27.49|27.59|27.51|27.53|27.45|0
1643308440000|2022-01-27 18:34:00|27.59|27.51|27.51|27.43|27.59|27.51|27.49|27.41|2
1643308450000|2022-01-27 18:34:10|27.49|27.41|27.53|27.45|27.55|27.47|27.46|27.38|0
1643308460000|2022-01-27 18:34:20|27.55|27.47|27.55|27.47|27.55|27.47|27.53|27.45|0
1643308470000|2022-01-27 18:34:30|27.57|27.49|27.58|27.5|27.6|27.52|27.56|27.48|0
1643308480000|2022-01-27 18:34:40|27.56|27.48|27.55|27.47|27.57|27.49|27.55|27.47|0
1643308490000|2022-01-27 18:34:50|27.52|27.44|27.48|27.4|27.56|27.48|27.48|27.4|0
1643308500000|2022-01-27 18:35:00|27.5|27.42|27.53|27.45|27.55|27.47|27.48|27.4|1
1643308510000|2022-01-27 18:35:10|27.52|27.44|27.41|27.33|27.55|27.47|27.38|27.3|0
1643308520000|2022-01-27 18:35:20|27.39|27.31|27.39|27.31|27.41|27.33|27.37|27.29|0
1643308530000|2022-01-27 18:35:30|27.37|27.29|27.41|27.33|27.42|27.34|27.37|27.29|0
1643308540000|2022-01-27 18:35:40|27.42|27.34|27.37|27.29|27.42|27.34|27.36|27.28|0
1643308550000|2022-01-27 18:35:50|27.38|27.3|27.37|27.29|27.4|27.32|27.37|27.29|0
1643308560000|2022-01-27 18:36:00|27.32|27.24|27.33|27.25|27.38|27.3|27.32|27.24|4
1643308570000|2022-01-27 18:36:10|27.36|27.28|27.37|27.29|27.38|27.3|27.35|27.27|0
1643308580000|2022-01-27 18:36:20|27.38|27.3|27.41|27.33|27.42|27.34|27.37|27.29|0
1643308590000|2022-01-27 18:36:30|27.42|27.34|27.46|27.38|27.46|27.38|27.38|27.3|0
1643308600000|2022-01-27 18:36:40|27.47|27.39|27.46|27.38|27.51|27.43|27.45|27.37|0
1643308610000|2022-01-27 18:36:50|27.47|27.39|27.47|27.39|27.51|27.43|27.46|27.38|0
1643308620000|2022-01-27 18:37:00|27.49|27.41|27.49|27.41|27.51|27.43|27.47|27.39|0
1643308630000|2022-01-27 18:37:10|27.51|27.43|27.6|27.52|27.6|27.52|27.46|27.38|11
1643308640000|2022-01-27 18:37:20|27.57|27.49|27.6|27.52|27.6|27.52|27.56|27.48|3
1643308650000|2022-01-27 18:37:30|27.61|27.53|27.6|27.52|27.61|27.53|27.6|27.52|0
1643308660000|2022-01-27 18:37:40|27.61|27.53|27.58|27.5|27.61|27.53|27.57|27.49|0
1643308670000|2022-01-27 18:37:50|27.6|27.52|27.6|27.52|27.62|27.54|27.6|27.52|0
1643308680000|2022-01-27 18:38:00|27.61|27.53|27.58|27.5|27.61|27.53|27.56|27.48|2
1643308690000|2022-01-27 18:38:10|27.6|27.52|27.58|27.5|27.64|27.56|27.56|27.48|0
1643308700000|2022-01-27 18:38:20|27.6|27.52|27.56|27.48|27.6|27.52|27.53|27.45|0
1643308710000|2022-01-27 18:38:30|27.57|27.49|27.58|27.5|27.6|27.52|27.56|27.48|0
1643308720000|2022-01-27 18:38:40|27.6|27.52|27.6|27.52|27.6|27.52|27.57|27.49|1
1643308730000|2022-01-27 18:38:50|27.62|27.54|27.66|27.58|27.7|27.62|27.6|27.52|1
1643308740000|2022-01-27 18:39:00|27.65|27.57|27.67|27.59|27.67|27.59|27.65|27.57|0
1643308750000|2022-01-27 18:39:10|27.66|27.58|27.66|27.58|27.66|27.58|27.63|27.55|0
1643308760000|2022-01-27 18:39:20|27.65|27.57|27.7|27.62|27.71|27.63|27.65|27.57|0
1643308770000|2022-01-27 18:39:30|27.71|27.63|27.77|27.69|27.77|27.69|27.7|27.62|0
1643308780000|2022-01-27 18:39:40|27.78|27.7|27.78|27.7|27.79|27.71|27.75|27.67|0
1643308790000|2022-01-27 18:39:50|27.74|27.66|27.79|27.71|27.8|27.72|27.74|27.66|0
1643308800000|2022-01-27 18:40:00|27.78|27.7|27.74|27.66|27.78|27.7|27.7|27.62|0
1643308810000|2022-01-27 18:40:10|27.75|27.67|27.69|27.61|27.75|27.67|27.69|27.61|1
1643308820000|2022-01-27 18:40:20|27.73|27.65|27.74|27.66|27.74|27.66|27.71|27.63|0
1643308830000|2022-01-27 18:40:30|27.73|27.65|27.82|27.74|27.82|27.74|27.73|27.65|3
1643308840000|2022-01-27 18:40:40|27.8|27.72|27.78|27.7|27.8|27.72|27.78|27.7|0
1643308850000|2022-01-27 18:40:50|27.75|27.67|27.69|27.61|27.78|27.7|27.69|27.61|0
1643308860000|2022-01-27 18:41:00|27.7|27.62|27.6|27.52|27.71|27.63|27.54|27.46|1
1643308870000|2022-01-27 18:41:10|27.61|27.53|27.62|27.54|27.65|27.57|27.6|27.52|0
1643308880000|2022-01-27 18:41:20|27.6|27.52|27.62|27.54|27.65|27.57|27.6|27.52|0
1643308890000|2022-01-27 18:41:30|27.61|27.53|27.62|27.54|27.64|27.56|27.6|27.52|0
1643308900000|2022-01-27 18:41:40|27.64|27.56|27.61|27.53|27.66|27.58|27.61|27.53|0
1643308910000|2022-01-27 18:41:50|27.62|27.54|27.62|27.54|27.65|27.57|27.61|27.53|0
1643308920000|2022-01-27 18:42:00|27.61|27.53|27.51|27.43|27.61|27.53|27.51|27.43|0
1643308930000|2022-01-27 18:42:10|27.53|27.45|27.42|27.34|27.54|27.46|27.42|27.34|4
1643308940000|2022-01-27 18:42:20|27.41|27.33|27.42|27.34|27.42|27.34|27.4|27.32|0
1643308950000|2022-01-27 18:42:30|27.43|27.35|27.42|27.34|27.5|27.42|27.42|27.34|13
1643308960000|2022-01-27 18:42:40|27.44|27.36|27.51|27.43|27.51|27.43|27.44|27.36|0
1643308970000|2022-01-27 18:42:50|27.5|27.42|27.52|27.44|27.56|27.48|27.5|27.42|0
1643308980000|2022-01-27 18:43:00|27.54|27.46|27.61|27.53|27.61|27.53|27.52|27.44|0
1643308990000|2022-01-27 18:43:10|27.6|27.52|27.61|27.53|27.63|27.55|27.6|27.52|0
1643309000000|2022-01-27 18:43:20|27.62|27.54|27.65|27.57|27.65|27.57|27.61|27.53|0
1643309010000|2022-01-27 18:43:30|27.66|27.58|27.69|27.61|27.7|27.62|27.66|27.58|0
1643309020000|2022-01-27 18:43:40|27.65|27.57|27.65|27.57|27.65|27.57|27.62|27.54|4
1643309030000|2022-01-27 18:43:50|27.69|27.61|27.65|27.57|27.7|27.62|27.65|27.57|0
1643309040000|2022-01-27 18:44:00|27.63|27.55|27.67|27.59|27.7|27.62|27.63|27.55|0
1643309050000|2022-01-27 18:44:10|27.69|27.61|27.7|27.62|27.74|27.66|27.67|27.59|3
1643309060000|2022-01-27 18:44:20|27.69|27.61|27.65|27.57|27.7|27.62|27.65|27.57|0
1643309070000|2022-01-27 18:44:30|27.63|27.55|27.62|27.54|27.63|27.55|27.6|27.52|0
1643309080000|2022-01-27 18:44:40|27.61|27.53|27.58|27.5|27.61|27.53|27.56|27.48|0
1643309090000|2022-01-27 18:44:50|27.6|27.52|27.51|27.43|27.6|27.52|27.51|27.43|0
1643309100000|2022-01-27 18:45:00|27.5|27.42|27.52|27.44|27.54|27.46|27.47|27.39|0
1643309110000|2022-01-27 18:45:10|27.54|27.46|27.56|27.48|27.56|27.48|27.47|27.39|17
1643309120000|2022-01-27 18:45:20|27.54|27.46|27.56|27.48|27.56|27.48|27.52|27.44|11
1643309130000|2022-01-27 18:45:30|27.54|27.46|27.53|27.45|27.56|27.48|27.51|27.43|0
1643309140000|2022-01-27 18:45:40|27.51|27.43|27.51|27.43|27.53|27.45|27.51|27.43|0
1643309160000|2022-01-27 18:46:00|27.49|27.41|27.48|27.4|27.51|27.43|27.46|27.38|6
1643309170000|2022-01-27 18:46:10|27.46|27.38|27.55|27.47|27.56|27.48|27.46|27.38|0
1643309180000|2022-01-27 18:46:20|27.53|27.45|27.51|27.43|27.55|27.47|27.51|27.43|0
1643309190000|2022-01-27 18:46:30|27.48|27.4|27.46|27.38|27.5|27.42|27.46|27.38|0
1643309200000|2022-01-27 18:46:40|27.48|27.4|27.36|27.28|27.48|27.4|27.36|27.28|0
1643309210000|2022-01-27 18:46:50|27.38|27.3|27.41|27.33|27.41|27.33|27.38|27.3|0
1643309220000|2022-01-27 18:47:00|27.43|27.35|27.46|27.38|27.48|27.4|27.41|27.33|2
1643309230000|2022-01-27 18:47:10|27.48|27.4|27.41|27.33|27.48|27.4|27.41|27.33|0
1643309240000|2022-01-27 18:47:20|27.43|27.35|27.48|27.4|27.48|27.4|27.43|27.35|0
1643309250000|2022-01-27 18:47:30|27.46|27.38|27.51|27.43|27.53|27.45|27.46|27.38|0
1643309260000|2022-01-27 18:47:40|27.52|27.44|27.46|27.38|27.52|27.44|27.46|27.38|16
1643309270000|2022-01-27 18:47:50|27.49|27.41|27.43|27.35|27.5|27.42|27.41|27.33|10
1643309280000|2022-01-27 18:48:00|27.45|27.37|27.51|27.43|27.51|27.43|27.41|27.33|25
1643309290000|2022-01-27 18:48:10|27.5|27.42|27.54|27.46|27.54|27.46|27.47|27.39|1
1643309300000|2022-01-27 18:48:20|27.51|27.43|27.51|27.43|27.54|27.46|27.5|27.42|20
1643309310000|2022-01-27 18:48:30|27.5|27.42|27.5|27.42|27.51|27.43|27.46|27.38|1
1643309320000|2022-01-27 18:48:40|27.49|27.41|27.46|27.38|27.5|27.42|27.46|27.38|1
1643309330000|2022-01-27 18:48:50|27.45|27.37|27.4|27.32|27.46|27.38|27.36|27.28|10
1643309340000|2022-01-27 18:49:00|27.41|27.33|27.41|27.33|27.45|27.37|27.39|27.31|1
1643309350000|2022-01-27 18:49:10|27.42|27.34|27.41|27.33|27.45|27.37|27.41|27.33|0
1643309360000|2022-01-27 18:49:20|27.43|27.35|27.38|27.3|27.43|27.35|27.38|27.3|0
1643309370000|2022-01-27 18:49:30|27.36|27.28|27.31|27.23|27.38|27.3|27.31|27.23|7
1643309380000|2022-01-27 18:49:40|27.33|27.25|27.33|27.25|27.33|27.25|27.31|27.23|0
1643309390000|2022-01-27 18:49:50|27.35|27.27|27.31|27.23|27.36|27.28|27.31|27.23|0
1643309400000|2022-01-27 18:50:00|27.33|27.25|27.36|27.28|27.4|27.32|27.33|27.25|1
1643309410000|2022-01-27 18:50:10|27.35|27.27|27.36|27.28|27.36|27.28|27.34|27.26|0
1643309420000|2022-01-27 18:50:20|27.37|27.29|27.36|27.28|27.41|27.33|27.36|27.28|1
1643309430000|2022-01-27 18:50:30|27.37|27.29|27.25|27.17|27.38|27.3|27.24|27.16|14
1643309440000|2022-01-27 18:50:40|27.26|27.18|27.28|27.2|27.28|27.2|27.22|27.14|4
1643309450000|2022-01-27 18:50:50|27.29|27.21|27.36|27.28|27.36|27.28|27.29|27.21|0
1643309460000|2022-01-27 18:51:00|27.41|27.33|27.48|27.4|27.5|27.42|27.41|27.33|7
1643309470000|2022-01-27 18:51:10|27.5|27.42|27.46|27.38|27.5|27.42|27.44|27.36|0
1643309480000|2022-01-27 18:51:20|27.44|27.36|27.46|27.38|27.5|27.42|27.41|27.33|0
1643309490000|2022-01-27 18:51:30|27.48|27.4|27.48|27.4|27.5|27.42|27.47|27.39|0
1643309500000|2022-01-27 18:51:40|27.5|27.42|27.54|27.46|27.54|27.46|27.47|27.39|1
1643309510000|2022-01-27 18:51:50|27.52|27.44|27.55|27.47|27.55|27.47|27.52|27.44|0
1643309520000|2022-01-27 18:52:00|27.54|27.46|27.61|27.53|27.64|27.56|27.54|27.46|6
1643309530000|2022-01-27 18:52:10|27.6|27.52|27.57|27.49|27.6|27.52|27.51|27.43|3
1643309540000|2022-01-27 18:52:20|27.56|27.48|27.55|27.47|27.57|27.49|27.53|27.45|0
1643309550000|2022-01-27 18:52:30|27.53|27.45|27.55|27.47|27.55|27.47|27.5|27.42|0
1643309560000|2022-01-27 18:52:40|27.53|27.45|27.55|27.47|27.59|27.51|27.53|27.45|3
1643309570000|2022-01-27 18:52:50|27.54|27.46|27.52|27.44|27.55|27.47|27.5|27.42|0
1643309580000|2022-01-27 18:53:00|27.5|27.42|27.5|27.42|27.54|27.46|27.47|27.39|0
1643309590000|2022-01-27 18:53:10|27.48|27.4|27.51|27.43|27.54|27.46|27.48|27.4|0
1643309600000|2022-01-27 18:53:20|27.5|27.42|27.5|27.42|27.54|27.46|27.5|27.42|2
1643309610000|2022-01-27 18:53:30|27.52|27.44|27.5|27.42|27.52|27.44|27.5|27.42|0
1643309620000|2022-01-27 18:53:40|27.49|27.41|27.5|27.42|27.5|27.42|27.46|27.38|0
1643309630000|2022-01-27 18:53:50|27.49|27.41|27.47|27.39|27.5|27.42|27.45|27.37|0
1643309640000|2022-01-27 18:54:00|27.49|27.41|27.5|27.42|27.53|27.45|27.47|27.39|1
1643309650000|2022-01-27 18:54:10|27.51|27.43|27.5|27.42|27.54|27.46|27.49|27.41|0
1643309660000|2022-01-27 18:54:20|27.49|27.41|27.51|27.43|27.53|27.45|27.49|27.41|0
1643309670000|2022-01-27 18:54:30|27.53|27.45|27.5|27.42|27.53|27.45|27.5|27.42|0
1643309680000|2022-01-27 18:54:40|27.49|27.41|27.51|27.43|27.51|27.43|27.46|27.38|0
1643309690000|2022-01-27 18:54:50|27.53|27.45|27.51|27.43|27.53|27.45|27.51|27.43|0
1643309700000|2022-01-27 18:55:00|27.5|27.42|27.49|27.41|27.53|27.45|27.48|27.4|0
1643309710000|2022-01-27 18:55:10|27.5|27.42|27.48|27.4|27.5|27.42|27.44|27.36|1
1643309720000|2022-01-27 18:55:20|27.46|27.38|27.48|27.4|27.49|27.41|27.46|27.38|0
1643309730000|2022-01-27 18:55:30|27.49|27.41|27.45|27.37|27.49|27.41|27.45|27.37|0
1643309740000|2022-01-27 18:55:40|27.46|27.38|27.47|27.39|27.49|27.41|27.45|27.37|0
1643309750000|2022-01-27 18:55:50|27.48|27.4|27.47|27.39|27.49|27.41|27.46|27.38|0
1643309760000|2022-01-27 18:56:00|27.48|27.4|27.4|27.32|27.49|27.41|27.4|27.32|1
1643309770000|2022-01-27 18:56:10|27.42|27.34|27.44|27.36|27.44|27.36|27.4|27.32|2
1643309780000|2022-01-27 18:56:20|27.45|27.37|27.44|27.36|27.46|27.38|27.44|27.36|0
1643309790000|2022-01-27 18:56:30|27.4|27.32|27.46|27.38|27.48|27.4|27.4|27.32|0
1643309800000|2022-01-27 18:56:40|27.45|27.37|27.46|27.38|27.46|27.38|27.44|27.36|0
1643309810000|2022-01-27 18:56:50|27.48|27.4|27.41|27.33|27.48|27.4|27.4|27.32|1
1643309820000|2022-01-27 18:57:00|27.43|27.35|27.4|27.32|27.44|27.36|27.4|27.32|0
1643309830000|2022-01-27 18:57:10|27.41|27.33|27.34|27.26|27.41|27.33|27.34|27.26|0
1643309840000|2022-01-27 18:57:20|27.32|27.24|27.21|27.13|27.32|27.24|27.2|27.12|0
1643309850000|2022-01-27 18:57:30|27.23|27.15|27.16|27.08|27.23|27.15|27.15|27.07|1
1643309860000|2022-01-27 18:57:40|27.21|27.13|27.16|27.08|27.21|27.13|27.16|27.08|1
1643309870000|2022-01-27 18:57:50|27.18|27.1|27.14|27.06|27.18|27.1|27.14|27.06|0
1643309880000|2022-01-27 18:58:00|27.16|27.08|27.16|27.08|27.2|27.12|27.14|27.06|0
1643309890000|2022-01-27 18:58:10|27.18|27.1|27.07|26.99|27.18|27.1|27.05|26.97|0
1643309900000|2022-01-27 18:58:20|27.08|27|27.05|26.97|27.08|27|27.04|26.96|0
1643309910000|2022-01-27 18:58:30|27.06|26.98|27.04|26.96|27.08|27|27.04|26.96|0
1643309920000|2022-01-27 18:58:40|27.06|26.98|27.1|27.02|27.11|27.03|27.06|26.98|0
1643309930000|2022-01-27 18:58:50|27.11|27.03|27.11|27.03|27.14|27.06|27.07|26.99|0
1643309940000|2022-01-27 18:59:00|27.15|27.07|27.15|27.07|27.19|27.11|27.13|27.05|6
1643309950000|2022-01-27 18:59:10|27.16|27.08|27.16|27.08|27.16|27.08|27.16|27.08|0
1643309960000|2022-01-27 18:59:20|27.12|27.04|27.16|27.08|27.16|27.08|27.12|27.04|2
1643309970000|2022-01-27 18:59:30|27.15|27.07|27.16|27.08|27.19|27.11|27.15|27.07|0
1643309980000|2022-01-27 18:59:40|27.17|27.09|27.16|27.08|27.19|27.11|27.16|27.08|0
1643309990000|2022-01-27 18:59:50|27.15|27.07|27.16|27.08|27.19|27.11|27.15|27.07|0
1643310000000|2022-01-27 19:00:00|27.19|27.11|27.16|27.08|27.21|27.13|27.16|27.08|0
1643310010000|2022-01-27 19:00:10|27.15|27.07|27.11|27.03|27.15|27.07|27.1|27.02|0
1643310020000|2022-01-27 19:00:20|27.1|27.02|27.07|26.99|27.1|27.02|27.06|26.98|0
1643310030000|2022-01-27 19:00:30|27.06|26.98|27.07|26.99|27.07|26.99|27.06|26.98|0
1643310040000|2022-01-27 19:00:40|27.06|26.98|27.07|26.99|27.07|26.99|27.06|26.98|0
1643310050000|2022-01-27 19:00:50|27.06|26.98|27.02|26.94|27.07|26.99|27.01|26.93|0
1643310060000|2022-01-27 19:01:00|27.01|26.93|26.96|26.88|27.01|26.93|26.95|26.87|3
1643310070000|2022-01-27 19:01:10|26.95|26.87|26.92|26.84|26.96|26.88|26.92|26.84|1
1643310080000|2022-01-27 19:01:20|26.94|26.86|26.96|26.88|26.96|26.88|26.94|26.86|0
1643310090000|2022-01-27 19:01:30|26.98|26.9|26.96|26.88|26.98|26.9|26.96|26.88|0
1643310100000|2022-01-27 19:01:40|26.98|26.9|26.92|26.84|26.98|26.9|26.92|26.84|0
1643310110000|2022-01-27 19:01:50|26.94|26.86|26.92|26.84|26.94|26.86|26.89|26.81|0
1643310120000|2022-01-27 19:02:00|26.94|26.86|26.87|26.79|26.96|26.88|26.86|26.78|0
1643310130000|2022-01-27 19:02:10|26.86|26.78|26.85|26.77|26.88|26.8|26.83|26.75|10
1643310140000|2022-01-27 19:02:20|26.83|26.75|26.9|26.82|26.9|26.82|26.83|26.75|0
1643310150000|2022-01-27 19:02:30|26.91|26.83|26.9|26.82|26.91|26.83|26.88|26.8|0
1643310160000|2022-01-27 19:02:40|26.91|26.83|26.93|26.85|26.93|26.85|26.88|26.8|0
1643310170000|2022-01-27 19:02:50|26.95|26.87|26.97|26.89|26.98|26.9|26.94|26.86|0
1643310180000|2022-01-27 19:03:00|26.98|26.9|26.97|26.89|26.98|26.9|26.95|26.87|0
1643310190000|2022-01-27 19:03:10|26.98|26.9|26.97|26.89|26.98|26.9|26.95|26.87|0
1643310200000|2022-01-27 19:03:20|26.98|26.9|26.99|26.91|26.99|26.91|26.97|26.89|0
1643310210000|2022-01-27 19:03:30|26.97|26.89|26.95|26.87|26.97|26.89|26.95|26.87|0
1643310220000|2022-01-27 19:03:40|26.97|26.89|26.97|26.89|26.99|26.91|26.95|26.87|0
1643310230000|2022-01-27 19:03:50|26.96|26.88|26.91|26.83|26.97|26.89|26.91|26.83|0
1643310240000|2022-01-27 19:04:00|26.92|26.84|26.88|26.8|26.92|26.84|26.86|26.78|0
1643310250000|2022-01-27 19:04:10|26.9|26.82|26.91|26.83|26.93|26.85|26.9|26.82|0
1643310260000|2022-01-27 19:04:20|26.92|26.84|26.89|26.81|26.95|26.87|26.89|26.81|0
1643310270000|2022-01-27 19:04:30|26.91|26.83|26.93|26.85|26.95|26.87|26.91|26.83|0
1643310280000|2022-01-27 19:04:40|26.92|26.84|26.92|26.84|26.96|26.88|26.91|26.83|0
1643310290000|2022-01-27 19:04:50|26.93|26.85|26.93|26.85|26.93|26.85|26.92|26.84|0
1643310300000|2022-01-27 19:05:00|26.92|26.84|26.92|26.84|26.93|26.85|26.91|26.83|0
1643310310000|2022-01-27 19:05:10|26.93|26.85|26.93|26.85|26.95|26.87|26.92|26.84|0
1643310320000|2022-01-27 19:05:20|26.92|26.84|26.96|26.88|26.98|26.9|26.92|26.84|1
1643310330000|2022-01-27 19:05:30|26.98|26.9|26.98|26.9|27|26.92|26.96|26.88|0
1643310340000|2022-01-27 19:05:40|26.97|26.89|26.97|26.89|26.98|26.9|26.96|26.88|0
1643310350000|2022-01-27 19:05:50|26.96|26.88|26.96|26.88|26.97|26.89|26.96|26.88|0
1643310360000|2022-01-27 19:06:00|26.97|26.89|26.89|26.81|26.98|26.9|26.89|26.81|0
1643310370000|2022-01-27 19:06:10|26.9|26.82|26.83|26.75|26.9|26.82|26.83|26.75|6
1643310390000|2022-01-27 19:06:30|26.79|26.71|26.85|26.77|26.87|26.79|26.78|26.7|2
1643310400000|2022-01-27 19:06:40|26.87|26.79|26.92|26.84|26.92|26.84|26.87|26.79|0
1643310410000|2022-01-27 19:06:50|26.93|26.85|26.97|26.89|26.97|26.89|26.93|26.85|0
1643310420000|2022-01-27 19:07:00|26.95|26.87|26.99|26.91|27|26.92|26.95|26.87|2
1643310430000|2022-01-27 19:07:10|27|26.92|27.02|26.94|27.02|26.94|27|26.92|0
1643310440000|2022-01-27 19:07:20|27|26.92|27.02|26.94|27.02|26.94|26.98|26.9|2
1643310450000|2022-01-27 19:07:30|27.03|26.95|27.04|26.96|27.08|27|27.03|26.95|1
1643310460000|2022-01-27 19:07:40|27.03|26.95|27.03|26.95|27.05|26.97|27.02|26.94|0
1643310470000|2022-01-27 19:07:50|27.05|26.97|27.02|26.94|27.05|26.97|27.02|26.94|0
1643310480000|2022-01-27 19:08:00|27.03|26.95|27|26.92|27.03|26.95|26.97|26.89|1
1643310490000|2022-01-27 19:08:10|26.98|26.9|27|26.92|27|26.92|26.96|26.88|1
1643310500000|2022-01-27 19:08:20|26.98|26.9|26.96|26.88|27|26.92|26.95|26.87|0
1643310510000|2022-01-27 19:08:30|26.95|26.87|26.95|26.87|26.95|26.87|26.93|26.85|0
1643310520000|2022-01-27 19:08:40|26.97|26.89|26.98|26.9|27|26.92|26.97|26.89|0
1643310530000|2022-01-27 19:08:50|27|26.92|27.02|26.94|27.03|26.95|26.98|26.9|0
1643310540000|2022-01-27 19:09:00|27.03|26.95|27.01|26.93|27.05|26.97|27.01|26.93|0
1643310560000|2022-01-27 19:09:20|27.02|26.94|27.03|26.95|27.03|26.95|27|26.92|0
1643310570000|2022-01-27 19:09:30|27.02|26.94|27.03|26.95|27.05|26.97|27.01|26.93|0
1643310580000|2022-01-27 19:09:40|27.02|26.94|27.02|26.94|27.03|26.95|27.02|26.94|0
1643310590000|2022-01-27 19:09:50|27.01|26.93|27.01|26.93|27.01|26.93|27.01|26.93|0
1643310600000|2022-01-27 19:10:00|27.03|26.95|26.88|26.8|27.03|26.95|26.88|26.8|1
1643310610000|2022-01-27 19:10:10|26.89|26.81|26.95|26.87|26.97|26.89|26.88|26.8|2
1643310620000|2022-01-27 19:10:20|26.97|26.89|27.01|26.93|27.01|26.93|26.95|26.87|0
1643310630000|2022-01-27 19:10:30|26.99|26.91|27.04|26.96|27.06|26.98|26.99|26.91|0
1643310640000|2022-01-27 19:10:40|27.05|26.97|27.05|26.97|27.06|26.98|27.03|26.95|1
1643310650000|2022-01-27 19:10:50|27.06|26.98|27.05|26.97|27.06|26.98|27.03|26.95|0
1643310660000|2022-01-27 19:11:00|27.03|26.95|26.97|26.89|27.05|26.97|26.97|26.89|0
1643310670000|2022-01-27 19:11:10|26.95|26.87|26.94|26.86|26.96|26.88|26.93|26.85|0
1643310680000|2022-01-27 19:11:20|26.96|26.88|26.96|26.88|26.96|26.88|26.94|26.86|0
1643310690000|2022-01-27 19:11:30|26.97|26.89|26.97|26.89|26.97|26.89|26.96|26.88|0
1643310700000|2022-01-27 19:11:40|26.96|26.88|26.94|26.86|26.98|26.9|26.93|26.85|1
1643310710000|2022-01-27 19:11:50|26.96|26.88|27|26.92|27|26.92|26.94|26.86|9
1643310720000|2022-01-27 19:12:00|26.98|26.9|27.02|26.94|27.03|26.95|26.98|26.9|0
1643310730000|2022-01-27 19:12:10|27.05|26.97|27.02|26.94|27.05|26.97|27.02|26.94|1
1643310740000|2022-01-27 19:12:20|27.03|26.95|27.02|26.94|27.03|26.95|27.02|26.94|0
1643310750000|2022-01-27 19:12:30|27.01|26.93|26.97|26.89|27.01|26.93|26.97|26.89|0
1643310760000|2022-01-27 19:12:40|26.95|26.87|26.92|26.84|26.96|26.88|26.92|26.84|0
1643310770000|2022-01-27 19:12:50|26.93|26.85|26.96|26.88|26.96|26.88|26.93|26.85|0
1643310780000|2022-01-27 19:13:00|26.98|26.9|26.97|26.89|27.01|26.93|26.97|26.89|0
1643310790000|2022-01-27 19:13:10|26.98|26.9|27.01|26.93|27.01|26.93|26.98|26.9|0
1643310800000|2022-01-27 19:13:20|27|26.92|27.01|26.93|27.01|26.93|27|26.92|0
1643310810000|2022-01-27 19:13:30|27.02|26.94|27.02|26.94|27.03|26.95|27.01|26.93|0
1643310820000|2022-01-27 19:13:40|27.03|26.95|27.02|26.94|27.03|26.95|27.01|26.93|0
1643310830000|2022-01-27 19:13:50|26.99|26.91|26.97|26.89|26.99|26.91|26.97|26.89|0
1643310840000|2022-01-27 19:14:00|26.98|26.9|26.96|26.88|26.98|26.9|26.92|26.84|0
1643310850000|2022-01-27 19:14:10|26.94|26.86|26.96|26.88|26.96|26.88|26.92|26.84|1
1643310860000|2022-01-27 19:14:20|26.94|26.86|26.97|26.89|26.98|26.9|26.94|26.86|0
1643310870000|2022-01-27 19:14:30|26.98|26.9|26.98|26.9|27|26.92|26.97|26.89|0
1643310880000|2022-01-27 19:14:40|27|26.92|27.02|26.94|27.02|26.94|27|26.92|0
1643310890000|2022-01-27 19:14:50|27.03|26.95|27.02|26.94|27.05|26.97|27.01|26.93|0
1643310900000|2022-01-27 19:15:00|26.99|26.91|27.06|26.98|27.06|26.98|26.98|26.9|0
1643310910000|2022-01-27 19:15:10|27.07|26.99|27.18|27.1|27.2|27.12|27.07|26.99|3
1643310920000|2022-01-27 19:15:20|27.2|27.12|27.17|27.09|27.2|27.12|27.16|27.08|1
1643310930000|2022-01-27 19:15:30|27.16|27.08|27.09|27.01|27.16|27.08|27.09|27.01|0
1643310940000|2022-01-27 19:15:40|27.11|27.03|27.15|27.07|27.16|27.08|27.09|27.01|0
1643310950000|2022-01-27 19:15:50|27.16|27.08|27.16|27.08|27.16|27.08|27.12|27.04|0
1643310960000|2022-01-27 19:16:00|27.13|27.05|27.15|27.07|27.17|27.09|27.12|27.04|0
1643310970000|2022-01-27 19:16:10|27.17|27.09|27.17|27.09|27.17|27.09|27.13|27.05|2
1643310980000|2022-01-27 19:16:20|27.18|27.1|27.22|27.14|27.22|27.14|27.17|27.09|0
1643310990000|2022-01-27 19:16:30|27.2|27.12|27.2|27.12|27.25|27.17|27.2|27.12|1
1643311000000|2022-01-27 19:16:40|27.18|27.1|27.18|27.1|27.2|27.12|27.15|27.07|1
1643311010000|2022-01-27 19:16:50|27.2|27.12|27.22|27.14|27.23|27.15|27.18|27.1|0
1643311020000|2022-01-27 19:17:00|27.2|27.12|27.17|27.09|27.24|27.16|27.13|27.05|1
1643311030000|2022-01-27 19:17:10|27.16|27.08|27.15|27.07|27.17|27.09|27.15|27.07|0
1643311040000|2022-01-27 19:17:20|27.18|27.1|27.18|27.1|27.2|27.12|27.16|27.08|2
1643311050000|2022-01-27 19:17:30|27.2|27.12|27.18|27.1|27.2|27.12|27.16|27.08|0
1643311060000|2022-01-27 19:17:40|27.17|27.09|27.13|27.05|27.18|27.1|27.13|27.05|1
1643311070000|2022-01-27 19:17:50|27.15|27.07|27.18|27.1|27.18|27.1|27.13|27.05|0
1643311080000|2022-01-27 19:18:00|27.2|27.12|27.27|27.19|27.3|27.22|27.2|27.12|1
1643311090000|2022-01-27 19:18:10|27.29|27.21|27.23|27.15|27.29|27.21|27.23|27.15|1
1643311100000|2022-01-27 19:18:20|27.22|27.14|27.18|27.1|27.22|27.14|27.18|27.1|0
1643311110000|2022-01-27 19:18:30|27.2|27.12|27.15|27.07|27.2|27.12|27.13|27.05|0
1643311120000|2022-01-27 19:18:40|27.13|27.05|27.13|27.05|27.15|27.07|27.13|27.05|2
1643311130000|2022-01-27 19:18:50|27.15|27.07|27.2|27.12|27.2|27.12|27.15|27.07|0
1643311140000|2022-01-27 19:19:00|27.18|27.1|27.2|27.12|27.2|27.12|27.18|27.1|0
1643311150000|2022-01-27 19:19:10|27.18|27.1|27.2|27.12|27.2|27.12|27.18|27.1|1
1643311160000|2022-01-27 19:19:20|27.18|27.1|27.18|27.1|27.2|27.12|27.17|27.09|1
1643311170000|2022-01-27 19:19:30|27.17|27.09|27.18|27.1|27.18|27.1|27.16|27.08|0
1643311180000|2022-01-27 19:19:40|27.17|27.09|27.18|27.1|27.18|27.1|27.17|27.09|1
1643311190000|2022-01-27 19:19:50|27.17|27.09|27.18|27.1|27.2|27.12|27.17|27.09|0
1643311200000|2022-01-27 19:20:00|27.17|27.09|27.25|27.17|27.27|27.19|27.17|27.09|1
1643311210000|2022-01-27 19:20:10|27.27|27.19|27.2|27.12|27.27|27.19|27.2|27.12|0
1643311220000|2022-01-27 19:20:20|27.18|27.1|27.2|27.12|27.2|27.12|27.18|27.1|0
1643311230000|2022-01-27 19:20:30|27.23|27.15|27.28|27.2|27.3|27.22|27.23|27.15|0
1643311240000|2022-01-27 19:20:40|27.3|27.22|27.27|27.19|27.3|27.22|27.27|27.19|4
1643311250000|2022-01-27 19:20:50|27.28|27.2|27.28|27.2|27.3|27.22|27.27|27.19|2
1643311260000|2022-01-27 19:21:00|27.27|27.19|27.35|27.27|27.35|27.27|27.27|27.19|2
1643311270000|2022-01-27 19:21:10|27.37|27.29|27.34|27.26|27.38|27.3|27.34|27.26|25
1643311280000|2022-01-27 19:21:20|27.32|27.24|27.34|27.26|27.35|27.27|27.3|27.22|0
1643311290000|2022-01-27 19:21:30|27.32|27.24|27.32|27.24|27.33|27.25|27.3|27.22|0
1643311300000|2022-01-27 19:21:40|27.3|27.22|27.32|27.24|27.32|27.24|27.3|27.22|0
1643311310000|2022-01-27 19:21:50|27.3|27.22|27.3|27.22|27.32|27.24|27.3|27.22|0
1643311320000|2022-01-27 19:22:00|27.33|27.25|27.32|27.24|27.33|27.25|27.3|27.22|0
1643311330000|2022-01-27 19:22:10|27.3|27.22|27.32|27.24|27.33|27.25|27.3|27.22|0
1643311340000|2022-01-27 19:22:20|27.3|27.22|27.32|27.24|27.32|27.24|27.3|27.22|0
1643311350000|2022-01-27 19:22:30|27.3|27.22|27.3|27.22|27.32|27.24|27.3|27.22|0
1643311360000|2022-01-27 19:22:40|27.32|27.24|27.32|27.24|27.32|27.24|27.3|27.22|0
1643311370000|2022-01-27 19:22:50|27.33|27.25|27.33|27.25|27.36|27.28|27.32|27.24|0
1643311380000|2022-01-27 19:23:00|27.34|27.26|27.33|27.25|27.36|27.28|27.33|27.25|1
1643311390000|2022-01-27 19:23:10|27.35|27.27|27.33|27.25|27.35|27.27|27.33|27.25|0
1643311400000|2022-01-27 19:23:20|27.35|27.27|27.33|27.25|27.35|27.27|27.33|27.25|0
1643311410000|2022-01-27 19:23:30|27.3|27.22|27.32|27.24|27.32|27.24|27.3|27.22|0
1643311420000|2022-01-27 19:23:40|27.3|27.22|27.3|27.22|27.32|27.24|27.3|27.22|0
1643311430000|2022-01-27 19:23:50|27.32|27.24|27.3|27.22|27.32|27.24|27.3|27.22|0
1643311440000|2022-01-27 19:24:00|27.33|27.25|27.37|27.29|27.37|27.29|27.33|27.25|0
1643311450000|2022-01-27 19:24:10|27.39|27.31|27.46|27.38|27.46|27.38|27.39|27.31|10
1643311460000|2022-01-27 19:24:20|27.48|27.4|27.51|27.43|27.53|27.45|27.46|27.38|1
1643311470000|2022-01-27 19:24:30|27.5|27.42|27.45|27.37|27.51|27.43|27.45|27.37|6
1643311480000|2022-01-27 19:24:40|27.43|27.35|27.45|27.37|27.45|27.37|27.43|27.35|0
1643311490000|2022-01-27 19:24:50|27.43|27.35|27.46|27.38|27.46|27.38|27.43|27.35|0
1643311500000|2022-01-27 19:25:00|27.45|27.37|27.48|27.4|27.5|27.42|27.45|27.37|0
1643311510000|2022-01-27 19:25:10|27.46|27.38|27.45|27.37|27.46|27.38|27.43|27.35|1
1643311520000|2022-01-27 19:25:20|27.46|27.38|27.45|27.37|27.46|27.38|27.43|27.35|0
1643311530000|2022-01-27 19:25:30|27.43|27.35|27.43|27.35|27.45|27.37|27.43|27.35|0
1643311540000|2022-01-27 19:25:40|27.45|27.37|27.43|27.35|27.45|27.37|27.43|27.35|0
1643311550000|2022-01-27 19:25:50|27.45|27.37|27.43|27.35|27.45|27.37|27.43|27.35|0
1643311560000|2022-01-27 19:26:00|27.45|27.37|27.43|27.35|27.46|27.38|27.43|27.35|0
1643311570000|2022-01-27 19:26:10|27.45|27.37|27.46|27.38|27.46|27.38|27.43|27.35|0
1643311580000|2022-01-27 19:26:20|27.48|27.4|27.46|27.38|27.48|27.4|27.46|27.38|0
1643311590000|2022-01-27 19:26:30|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|0
1643311600000|2022-01-27 19:26:40|27.5|27.42|27.53|27.45|27.53|27.45|27.5|27.42|0
1643311610000|2022-01-27 19:26:50|27.55|27.47|27.56|27.48|27.56|27.48|27.55|27.47|0
1643311620000|2022-01-27 19:27:00|27.55|27.47|27.52|27.44|27.55|27.47|27.51|27.43|1
1643311630000|2022-01-27 19:27:10|27.51|27.43|27.47|27.39|27.51|27.43|27.45|27.37|1
1643311640000|2022-01-27 19:27:20|27.48|27.4|27.43|27.35|27.5|27.42|27.43|27.35|2
1643311650000|2022-01-27 19:27:30|27.45|27.37|27.45|27.37|27.46|27.38|27.45|27.37|0
1643311660000|2022-01-27 19:27:40|27.46|27.38|27.5|27.42|27.5|27.42|27.46|27.38|0
1643311670000|2022-01-27 19:27:50|27.51|27.43|27.5|27.42|27.53|27.45|27.5|27.42|0
1643311680000|2022-01-27 19:28:00|27.51|27.43|27.5|27.42|27.51|27.43|27.5|27.42|0
1643311690000|2022-01-27 19:28:10|27.51|27.43|27.46|27.38|27.51|27.43|27.45|27.37|0
1643311700000|2022-01-27 19:28:20|27.48|27.4|27.53|27.45|27.53|27.45|27.48|27.4|0
1643311710000|2022-01-27 19:28:30|27.51|27.43|27.53|27.45|27.53|27.45|27.51|27.43|0
1643311720000|2022-01-27 19:28:40|27.51|27.43|27.53|27.45|27.53|27.45|27.5|27.42|0
1643311740000|2022-01-27 19:29:00|27.57|27.49|27.55|27.47|27.57|27.49|27.55|27.47|6
1643311750000|2022-01-27 19:29:10|27.57|27.49|27.51|27.43|27.57|27.49|27.51|27.43|0
1643311760000|2022-01-27 19:29:20|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|0
1643311770000|2022-01-27 19:29:30|27.55|27.47|27.55|27.47|27.55|27.47|27.53|27.45|0
1643311780000|2022-01-27 19:29:40|27.53|27.45|27.48|27.4|27.55|27.47|27.48|27.4|0
1643311790000|2022-01-27 19:29:50|27.51|27.43|27.53|27.45|27.53|27.45|27.5|27.42|0
1643311800000|2022-01-27 19:30:00|27.51|27.43|27.53|27.45|27.53|27.45|27.51|27.43|0
1643311810000|2022-01-27 19:30:10|27.51|27.43|27.5|27.42|27.51|27.43|27.5|27.42|0
1643311820000|2022-01-27 19:30:20|27.48|27.4|27.46|27.38|27.48|27.4|27.46|27.38|0
1643311830000|2022-01-27 19:30:30|27.47|27.39|27.45|27.37|27.49|27.41|27.45|27.37|0
1643311840000|2022-01-27 19:30:40|27.47|27.39|27.43|27.35|27.47|27.39|27.41|27.33|10
1643311850000|2022-01-27 19:30:50|27.41|27.33|27.43|27.35|27.43|27.35|27.41|27.33|0
1643311860000|2022-01-27 19:31:00|27.45|27.37|27.46|27.38|27.48|27.4|27.45|27.37|0
1643311870000|2022-01-27 19:31:10|27.44|27.36|27.4|27.32|27.44|27.36|27.4|27.32|0
1643311890000|2022-01-27 19:31:30|27.38|27.3|27.42|27.34|27.42|27.34|27.38|27.3|0
1643311900000|2022-01-27 19:31:40|27.41|27.33|27.4|27.32|27.42|27.34|27.4|27.32|1
1643311910000|2022-01-27 19:31:50|27.41|27.33|27.46|27.38|27.46|27.38|27.41|27.33|1
1643311920000|2022-01-27 19:32:00|27.48|27.4|27.48|27.4|27.48|27.4|27.46|27.38|0
1643311930000|2022-01-27 19:32:10|27.5|27.42|27.5|27.42|27.5|27.42|27.48|27.4|0
1643311940000|2022-01-27 19:32:20|27.48|27.4|27.5|27.42|27.5|27.42|27.48|27.4|0
1643311950000|2022-01-27 19:32:30|27.51|27.43|27.5|27.42|27.54|27.46|27.5|27.42|0
1643311960000|2022-01-27 19:32:40|27.51|27.43|27.6|27.52|27.6|27.52|27.51|27.43|0
1643311970000|2022-01-27 19:32:50|27.61|27.53|27.65|27.57|27.66|27.58|27.6|27.52|2
1643311980000|2022-01-27 19:33:00|27.66|27.58|27.65|27.57|27.66|27.58|27.65|27.57|0
1643311990000|2022-01-27 19:33:10|27.66|27.58|27.65|27.57|27.66|27.58|27.65|27.57|0
1643312000000|2022-01-27 19:33:20|27.66|27.58|27.73|27.65|27.73|27.65|27.65|27.57|2
1643312020000|2022-01-27 19:33:40|27.76|27.68|27.77|27.69|27.77|27.69|27.73|27.65|5
1643312030000|2022-01-27 19:33:50|27.75|27.67|27.77|27.69|27.77|27.69|27.75|27.67|1
1643312040000|2022-01-27 19:34:00|27.71|27.63|27.65|27.57|27.73|27.65|27.65|27.57|19
1643312050000|2022-01-27 19:34:10|27.66|27.58|27.73|27.65|27.73|27.65|27.66|27.58|1
1643312060000|2022-01-27 19:34:20|27.71|27.63|27.73|27.65|27.73|27.65|27.69|27.61|0
1643312080000|2022-01-27 19:34:40|27.75|27.67|27.78|27.7|27.78|27.7|27.75|27.67|0
1643312090000|2022-01-27 19:34:50|27.77|27.69|27.74|27.66|27.78|27.7|27.74|27.66|0
1643312100000|2022-01-27 19:35:00|27.73|27.65|27.74|27.66|27.75|27.67|27.73|27.65|5
1643312110000|2022-01-27 19:35:10|27.73|27.65|27.66|27.58|27.73|27.65|27.64|27.56|0
1643312120000|2022-01-27 19:35:20|27.65|27.57|27.55|27.47|27.65|27.57|27.55|27.47|6
1643312130000|2022-01-27 19:35:30|27.56|27.48|27.6|27.52|27.6|27.52|27.55|27.47|20
1643312140000|2022-01-27 19:35:40|27.61|27.53|27.63|27.55|27.65|27.57|27.6|27.52|0
1643312150000|2022-01-27 19:35:50|27.65|27.57|27.64|27.56|27.65|27.57|27.63|27.55|0
1643312160000|2022-01-27 19:36:00|27.65|27.57|27.57|27.49|27.65|27.57|27.56|27.48|0
1643312170000|2022-01-27 19:36:10|27.59|27.51|27.6|27.52|27.63|27.55|27.59|27.51|0
1643312180000|2022-01-27 19:36:20|27.61|27.53|27.6|27.52|27.63|27.55|27.6|27.52|0
1643312190000|2022-01-27 19:36:30|27.56|27.48|27.6|27.52|27.61|27.53|27.56|27.48|1
1643312200000|2022-01-27 19:36:40|27.61|27.53|27.6|27.52|27.61|27.53|27.59|27.51|0
1643312210000|2022-01-27 19:36:50|27.58|27.5|27.58|27.5|27.6|27.52|27.57|27.49|0
1643312220000|2022-01-27 19:37:00|27.6|27.52|27.6|27.52|27.61|27.53|27.58|27.5|0
1643312230000|2022-01-27 19:37:10|27.58|27.5|27.6|27.52|27.6|27.52|27.55|27.47|0
1643312240000|2022-01-27 19:37:20|27.56|27.48|27.53|27.45|27.56|27.48|27.51|27.43|1
1643312250000|2022-01-27 19:37:30|27.55|27.47|27.55|27.47|27.55|27.47|27.53|27.45|0
1643312260000|2022-01-27 19:37:40|27.53|27.45|27.53|27.45|27.53|27.45|27.51|27.43|0
1643312270000|2022-01-27 19:37:50|27.55|27.47|27.57|27.49|27.57|27.49|27.53|27.45|0
1643312280000|2022-01-27 19:38:00|27.56|27.48|27.62|27.54|27.62|27.54|27.56|27.48|0
1643312290000|2022-01-27 19:38:10|27.61|27.53|27.63|27.55|27.63|27.55|27.6|27.52|0
1643312300000|2022-01-27 19:38:20|27.61|27.53|27.6|27.52|27.63|27.55|27.6|27.52|0
1643312310000|2022-01-27 19:38:30|27.61|27.53|27.61|27.53|27.63|27.55|27.61|27.53|0
1643312320000|2022-01-27 19:38:40|27.6|27.52|27.58|27.5|27.6|27.52|27.56|27.48|0
1643312330000|2022-01-27 19:38:50|27.56|27.48|27.65|27.57|27.65|27.57|27.56|27.48|0
1643312340000|2022-01-27 19:39:00|27.66|27.58|27.65|27.57|27.66|27.58|27.65|27.57|0
1643312350000|2022-01-27 19:39:10|27.63|27.55|27.58|27.5|27.63|27.55|27.58|27.5|0
1643312360000|2022-01-27 19:39:20|27.6|27.52|27.6|27.52|27.61|27.53|27.58|27.5|0
1643312370000|2022-01-27 19:39:30|27.61|27.53|27.6|27.52|27.61|27.53|27.6|27.52|0
1643312380000|2022-01-27 19:39:40|27.58|27.5|27.6|27.52|27.6|27.52|27.56|27.48|0
1643312390000|2022-01-27 19:39:50|27.58|27.5|27.58|27.5|27.58|27.5|27.56|27.48|0
1643312400000|2022-01-27 19:40:00|27.6|27.52|27.45|27.37|27.62|27.54|27.45|27.37|3
1643312410000|2022-01-27 19:40:10|27.43|27.35|27.38|27.3|27.43|27.35|27.38|27.3|1
1643312420000|2022-01-27 19:40:20|27.37|27.29|27.3|27.22|27.37|27.29|27.3|27.22|1
1643312430000|2022-01-27 19:40:30|27.32|27.24|27.33|27.25|27.37|27.29|27.32|27.24|1
1643312440000|2022-01-27 19:40:40|27.35|27.27|27.38|27.3|27.38|27.3|27.33|27.25|0
1643312450000|2022-01-27 19:40:50|27.37|27.29|27.33|27.25|27.38|27.3|27.32|27.24|0
1643312460000|2022-01-27 19:41:00|27.32|27.24|27.32|27.24|27.33|27.25|27.3|27.22|0
1643312470000|2022-01-27 19:41:10|27.33|27.25|27.38|27.3|27.38|27.3|27.32|27.24|1
1643312480000|2022-01-27 19:41:20|27.37|27.29|27.38|27.3|27.4|27.32|27.37|27.29|0
1643312490000|2022-01-27 19:41:30|27.4|27.32|27.4|27.32|27.4|27.32|27.38|27.3|0
1643312500000|2022-01-27 19:41:40|27.41|27.33|27.4|27.32|27.41|27.33|27.4|27.32|0
1643312520000|2022-01-27 19:42:00|27.41|27.33|27.33|27.25|27.42|27.34|27.32|27.24|0
1643312530000|2022-01-27 19:42:10|27.35|27.27|27.38|27.3|27.38|27.3|27.35|27.27|0
1643312540000|2022-01-27 19:42:20|27.37|27.29|27.38|27.3|27.4|27.32|27.37|27.29|0
1643312550000|2022-01-27 19:42:30|27.4|27.32|27.38|27.3|27.4|27.32|27.38|27.3|0
1643312560000|2022-01-27 19:42:40|27.4|27.32|27.4|27.32|27.4|27.32|27.38|27.3|0
1643312570000|2022-01-27 19:42:50|27.41|27.33|27.42|27.34|27.45|27.37|27.41|27.33|0
1643312580000|2022-01-27 19:43:00|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|0
1643312590000|2022-01-27 19:43:10|27.42|27.34|27.37|27.29|27.42|27.34|27.37|27.29|0
1643312600000|2022-01-27 19:43:20|27.38|27.3|27.4|27.32|27.43|27.35|27.38|27.3|0
1643312610000|2022-01-27 19:43:30|27.37|27.29|27.42|27.34|27.43|27.35|27.37|27.29|0
1643312620000|2022-01-27 19:43:40|27.4|27.32|27.4|27.32|27.42|27.34|27.4|27.32|0
1643312630000|2022-01-27 19:43:50|27.42|27.34|27.4|27.32|27.42|27.34|27.4|27.32|0
1643312640000|2022-01-27 19:44:00|27.42|27.34|27.35|27.27|27.42|27.34|27.35|27.27|0
1643312650000|2022-01-27 19:44:10|27.37|27.29|27.35|27.27|27.39|27.31|27.35|27.27|1
1643312660000|2022-01-27 19:44:20|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1643312670000|2022-01-27 19:44:30|27.39|27.31|27.43|27.35|27.45|27.37|27.39|27.31|0
1643312690000|2022-01-27 19:44:50|27.41|27.33|27.38|27.3|27.41|27.33|27.38|27.3|0
1643312700000|2022-01-27 19:45:00|27.37|27.29|27.4|27.32|27.4|27.32|27.37|27.29|0
1643312710000|2022-01-27 19:45:10|27.38|27.3|27.37|27.29|27.4|27.32|27.37|27.29|0
1643312720000|2022-01-27 19:45:20|27.38|27.3|27.38|27.3|27.38|27.3|27.37|27.29|0
1643312730000|2022-01-27 19:45:30|27.37|27.29|27.24|27.16|27.37|27.29|27.24|27.16|0
1643312740000|2022-01-27 19:45:40|27.26|27.18|27.23|27.15|27.26|27.18|27.22|27.14|0
1643312750000|2022-01-27 19:45:50|27.25|27.17|27.29|27.21|27.29|27.21|27.23|27.15|0
1643312760000|2022-01-27 19:46:00|27.28|27.2|27.25|27.17|27.29|27.21|27.23|27.15|0
1643312770000|2022-01-27 19:46:10|27.27|27.19|27.27|27.19|27.28|27.2|27.27|27.19|0
1643312780000|2022-01-27 19:46:20|27.28|27.2|27.27|27.19|27.29|27.21|27.27|27.19|0
1643312790000|2022-01-27 19:46:30|27.28|27.2|27.27|27.19|27.28|27.2|27.27|27.19|0
1643312800000|2022-01-27 19:46:40|27.25|27.17|27.27|27.19|27.27|27.19|27.25|27.17|0
1643312810000|2022-01-27 19:46:50|27.25|27.17|27.27|27.19|27.27|27.19|27.25|27.17|0
1643312820000|2022-01-27 19:47:00|27.29|27.21|27.32|27.24|27.33|27.25|27.28|27.2|0
1643312830000|2022-01-27 19:47:10|27.36|27.28|27.32|27.24|27.36|27.28|27.32|27.24|1
1643312840000|2022-01-27 19:47:20|27.33|27.25|27.33|27.25|27.33|27.25|27.32|27.24|0
1643312850000|2022-01-27 19:47:30|27.32|27.24|27.32|27.24|27.33|27.25|27.32|27.24|0
1643312870000|2022-01-27 19:47:50|27.3|27.22|27.29|27.21|27.3|27.22|27.28|27.2|0
1643312880000|2022-01-27 19:48:00|27.32|27.24|27.3|27.22|27.32|27.24|27.28|27.2|0
1643312890000|2022-01-27 19:48:10|27.28|27.2|27.28|27.2|27.3|27.22|27.28|27.2|1
1643312900000|2022-01-27 19:48:20|27.3|27.22|27.3|27.22|27.3|27.22|27.28|27.2|0
1643312910000|2022-01-27 19:48:30|27.32|27.24|27.37|27.29|27.37|27.29|27.32|27.24|0
1643312920000|2022-01-27 19:48:40|27.39|27.31|27.4|27.32|27.43|27.35|27.39|27.31|0
1643312930000|2022-01-27 19:48:50|27.42|27.34|27.38|27.3|27.42|27.34|27.38|27.3|0
1643312940000|2022-01-27 19:49:00|27.4|27.32|27.38|27.3|27.4|27.32|27.37|27.29|0
1643312950000|2022-01-27 19:49:10|27.37|27.29|27.33|27.25|27.38|27.3|27.32|27.24|0
1643312960000|2022-01-27 19:49:20|27.35|27.27|27.36|27.28|27.37|27.29|27.35|27.27|0
1643312970000|2022-01-27 19:49:30|27.37|27.29|27.37|27.29|27.37|27.29|27.36|27.28|0
1643312980000|2022-01-27 19:49:40|27.36|27.28|27.37|27.29|27.38|27.3|27.36|27.28|0
1643312990000|2022-01-27 19:49:50|27.38|27.3|27.37|27.29|27.38|27.3|27.37|27.29|0
1643313000000|2022-01-27 19:50:00|27.38|27.3|27.4|27.32|27.44|27.36|27.38|27.3|0
1643313010000|2022-01-27 19:50:10|27.42|27.34|27.42|27.34|27.42|27.34|27.4|27.32|0
1643313020000|2022-01-27 19:50:20|27.4|27.32|27.38|27.3|27.4|27.32|27.38|27.3|0
1643313030000|2022-01-27 19:50:30|27.4|27.32|27.45|27.37|27.45|27.37|27.4|27.32|0
1643313040000|2022-01-27 19:50:40|27.43|27.35|27.4|27.32|27.43|27.35|27.4|27.32|0
1643313050000|2022-01-27 19:50:50|27.42|27.34|27.45|27.37|27.45|27.37|27.4|27.32|0
1643313060000|2022-01-27 19:51:00|27.47|27.39|27.52|27.44|27.55|27.47|27.44|27.36|5
1643313070000|2022-01-27 19:51:10|27.53|27.45|27.53|27.45|27.53|27.45|27.5|27.42|0
1643313080000|2022-01-27 19:51:20|27.52|27.44|27.53|27.45|27.53|27.45|27.51|27.43|0
1643313090000|2022-01-27 19:51:30|27.52|27.44|27.5|27.42|27.52|27.44|27.48|27.4|0
1643313100000|2022-01-27 19:51:40|27.48|27.4|27.53|27.45|27.53|27.45|27.48|27.4|0
1643313110000|2022-01-27 19:51:50|27.52|27.44|27.48|27.4|27.52|27.44|27.48|27.4|0
1643313120000|2022-01-27 19:52:00|27.47|27.39|27.43|27.35|27.48|27.4|27.43|27.35|0
1643313130000|2022-01-27 19:52:10|27.42|27.34|27.42|27.34|27.42|27.34|27.4|27.32|0
1643313140000|2022-01-27 19:52:20|27.43|27.35|27.48|27.4|27.48|27.4|27.43|27.35|0
1643313150000|2022-01-27 19:52:30|27.47|27.39|27.49|27.41|27.51|27.43|27.47|27.39|0
1643313160000|2022-01-27 19:52:40|27.48|27.4|27.49|27.41|27.51|27.43|27.48|27.4|0
1643313170000|2022-01-27 19:52:50|27.51|27.43|27.49|27.41|27.51|27.43|27.49|27.41|0
1643313180000|2022-01-27 19:53:00|27.48|27.4|27.51|27.43|27.51|27.43|27.48|27.4|0
1643313190000|2022-01-27 19:53:10|27.52|27.44|27.53|27.45|27.55|27.47|27.52|27.44|0
1643313200000|2022-01-27 19:53:20|27.55|27.47|27.58|27.5|27.58|27.5|27.55|27.47|0
1643313210000|2022-01-27 19:53:30|27.57|27.49|27.6|27.52|27.6|27.52|27.57|27.49|0
1643313220000|2022-01-27 19:53:40|27.61|27.53|27.62|27.54|27.62|27.54|27.61|27.53|0
1643313230000|2022-01-27 19:53:50|27.64|27.56|27.63|27.55|27.68|27.6|27.63|27.55|0
1643313240000|2022-01-27 19:54:00|27.61|27.53|27.61|27.53|27.65|27.57|27.61|27.53|0
1643313250000|2022-01-27 19:54:10|27.63|27.55|27.66|27.58|27.69|27.61|27.63|27.55|0
1643313260000|2022-01-27 19:54:20|27.67|27.59|27.7|27.62|27.7|27.62|27.67|27.59|0
1643313270000|2022-01-27 19:54:30|27.68|27.6|27.68|27.6|27.7|27.62|27.66|27.58|1
1643313280000|2022-01-27 19:54:40|27.66|27.58|27.66|27.58|27.68|27.6|27.66|27.58|0
1643313300000|2022-01-27 19:55:00|27.68|27.6|27.7|27.62|27.7|27.62|27.66|27.58|0
1643313310000|2022-01-27 19:55:10|27.68|27.6|27.68|27.6|27.68|27.6|27.66|27.58|1
1643313320000|2022-01-27 19:55:20|27.66|27.58|27.7|27.62|27.7|27.62|27.63|27.55|1
1643313330000|2022-01-27 19:55:30|27.68|27.6|27.7|27.62|27.71|27.63|27.68|27.6|0
1643313340000|2022-01-27 19:55:40|27.74|27.66|27.79|27.71|27.79|27.71|27.74|27.66|2
1643313350000|2022-01-27 19:55:50|27.8|27.72|27.8|27.72|27.85|27.77|27.8|27.72|22
1643313360000|2022-01-27 19:56:00|27.81|27.73|27.83|27.75|27.85|27.77|27.81|27.73|8
1643313370000|2022-01-27 19:56:10|27.81|27.73|27.83|27.75|27.83|27.75|27.81|27.73|22
1643313380000|2022-01-27 19:56:20|27.81|27.73|27.68|27.6|27.81|27.73|27.68|27.6|6
1643313390000|2022-01-27 19:56:30|27.7|27.62|27.7|27.62|27.74|27.66|27.68|27.6|0
1643313400000|2022-01-27 19:56:40|27.71|27.63|27.74|27.66|27.74|27.66|27.7|27.62|0
1643313410000|2022-01-27 19:56:50|27.72|27.64|27.71|27.63|27.74|27.66|27.71|27.63|0
1643313420000|2022-01-27 19:57:00|27.7|27.62|27.72|27.64|27.74|27.66|27.7|27.62|0
1643313430000|2022-01-27 19:57:10|27.7|27.62|27.64|27.56|27.7|27.62|27.64|27.56|0
1643313440000|2022-01-27 19:57:20|27.66|27.58|27.64|27.56|27.66|27.58|27.64|27.56|0
1643313450000|2022-01-27 19:57:30|27.66|27.58|27.64|27.56|27.66|27.58|27.64|27.56|0
1643313470000|2022-01-27 19:57:50|27.62|27.54|27.64|27.56|27.64|27.56|27.6|27.52|0
1643313480000|2022-01-27 19:58:00|27.63|27.55|27.64|27.56|27.68|27.6|27.63|27.55|1
1643313490000|2022-01-27 19:58:10|27.66|27.58|27.66|27.58|27.68|27.6|27.64|27.56|0
1643313500000|2022-01-27 19:58:20|27.68|27.6|27.58|27.5|27.68|27.6|27.56|27.48|0
1643313510000|2022-01-27 19:58:30|27.56|27.48|27.54|27.46|27.58|27.5|27.54|27.46|0
1643313520000|2022-01-27 19:58:40|27.52|27.44|27.54|27.46|27.55|27.47|27.52|27.44|0
1643313530000|2022-01-27 19:58:50|27.56|27.48|27.56|27.48|27.57|27.49|27.54|27.46|0
1643313540000|2022-01-27 19:59:00|27.57|27.49|27.6|27.52|27.64|27.56|27.57|27.49|0
1643313550000|2022-01-27 19:59:10|27.61|27.53|27.6|27.52|27.61|27.53|27.6|27.52|0
1643313560000|2022-01-27 19:59:20|27.61|27.53|27.63|27.55|27.63|27.55|27.61|27.53|0
1643313570000|2022-01-27 19:59:30|27.61|27.53|27.6|27.52|27.61|27.53|27.6|27.52|0
1643313580000|2022-01-27 19:59:40|27.58|27.5|27.56|27.48|27.58|27.5|27.55|27.47|0
1643313590000|2022-01-27 19:59:50|27.55|27.47|27.55|27.47|27.56|27.48|27.55|27.47|0
1643313600000|2022-01-27 20:00:00|27.53|27.45|27.4|27.32|27.53|27.45|27.38|27.3|9
1643313610000|2022-01-27 20:00:10|27.38|27.3|27.38|27.3|27.4|27.32|27.37|27.29|5
1643313620000|2022-01-27 20:00:20|27.4|27.32|27.4|27.32|27.4|27.32|27.38|27.3|0
1643313630000|2022-01-27 20:00:30|27.47|27.39|27.42|27.34|27.52|27.44|27.42|27.34|6
1643313640000|2022-01-27 20:00:40|27.4|27.32|27.4|27.32|27.4|27.32|27.38|27.3|0
1643313650000|2022-01-27 20:00:50|27.42|27.34|27.4|27.32|27.42|27.34|27.38|27.3|0
1643313660000|2022-01-27 20:01:00|27.38|27.3|27.38|27.3|27.4|27.32|27.38|27.3|0
1643313670000|2022-01-27 20:01:10|27.4|27.32|27.38|27.3|27.4|27.32|27.38|27.3|0
1643313680000|2022-01-27 20:01:20|27.4|27.32|27.43|27.35|27.47|27.39|27.38|27.3|1
1643313690000|2022-01-27 20:01:30|27.45|27.37|27.43|27.35|27.45|27.37|27.43|27.35|0
1643313700000|2022-01-27 20:01:40|27.42|27.34|27.42|27.34|27.42|27.34|27.38|27.3|0
1643313710000|2022-01-27 20:01:50|27.4|27.32|27.43|27.35|27.47|27.39|27.4|27.32|0
1643313720000|2022-01-27 20:02:00|27.47|27.39|27.32|27.24|27.47|27.39|27.3|27.22|0
1643313730000|2022-01-27 20:02:10|27.33|27.25|27.32|27.24|27.33|27.25|27.28|27.2|0
1643313740000|2022-01-27 20:02:20|27.3|27.22|27.33|27.25|27.37|27.29|27.3|27.22|0
1643313750000|2022-01-27 20:02:30|27.32|27.24|27.3|27.22|27.33|27.25|27.3|27.22|0
1643313760000|2022-01-27 20:02:40|27.32|27.24|27.3|27.22|27.32|27.24|27.29|27.21|0
1643313770000|2022-01-27 20:02:50|27.32|27.24|27.29|27.21|27.32|27.24|27.29|27.21|0
1643313790000|2022-01-27 20:03:10|27.25|27.17|27.25|27.17|27.27|27.19|27.21|27.13|0
1643313800000|2022-01-27 20:03:20|27.24|27.16|27.25|27.17|27.28|27.2|27.24|27.16|0
1643313810000|2022-01-27 20:03:30|27.27|27.19|27.37|27.29|27.38|27.3|27.27|27.19|0
1643313820000|2022-01-27 20:03:40|27.38|27.3|27.38|27.3|27.38|27.3|27.37|27.29|0
1643313830000|2022-01-27 20:03:50|27.37|27.29|27.3|27.22|27.38|27.3|27.3|27.22|1
1643313840000|2022-01-27 20:04:00|27.32|27.24|27.3|27.22|27.32|27.24|27.3|27.22|0
1643313850000|2022-01-27 20:04:10|27.32|27.24|27.31|27.23|27.33|27.25|27.31|27.23|0
1643313860000|2022-01-27 20:04:20|27.33|27.25|27.38|27.3|27.38|27.3|27.31|27.23|0
1643313870000|2022-01-27 20:04:30|27.39|27.31|27.39|27.31|27.4|27.32|27.37|27.29|0
1643313880000|2022-01-27 20:04:40|27.37|27.29|27.37|27.29|27.39|27.31|27.37|27.29|0
1643313900000|2022-01-27 20:05:00|27.39|27.31|27.35|27.27|27.43|27.35|27.35|27.27|0
1643313910000|2022-01-27 20:05:10|27.37|27.29|27.35|27.27|27.38|27.3|27.35|27.27|0
1643313920000|2022-01-27 20:05:20|27.34|27.26|27.35|27.27|27.37|27.29|27.34|27.26|0
1643313930000|2022-01-27 20:05:30|27.37|27.29|27.4|27.32|27.43|27.35|27.37|27.29|0
1643313940000|2022-01-27 20:05:40|27.42|27.34|27.35|27.27|27.43|27.35|27.35|27.27|0
1643313950000|2022-01-27 20:05:50|27.34|27.26|27.31|27.23|27.34|27.26|27.31|27.23|0
1643313960000|2022-01-27 20:06:00|27.3|27.22|27.33|27.25|27.33|27.25|27.3|27.22|0
1643313970000|2022-01-27 20:06:10|27.32|27.24|27.27|27.19|27.33|27.25|27.27|27.19|0
1643313980000|2022-01-27 20:06:20|27.25|27.17|27.24|27.16|27.25|27.17|27.23|27.15|0
1643313990000|2022-01-27 20:06:30|27.25|27.17|27.28|27.2|27.28|27.2|27.25|27.17|0
1643314000000|2022-01-27 20:06:40|27.3|27.22|27.29|27.21|27.3|27.22|27.29|27.21|0
1643314010000|2022-01-27 20:06:50|27.3|27.22|27.3|27.22|27.3|27.22|27.29|27.21|0
1643314020000|2022-01-27 20:07:00|27.29|27.21|27.3|27.22|27.33|27.25|27.29|27.21|0
1643314030000|2022-01-27 20:07:10|27.29|27.21|27.24|27.16|27.29|27.21|27.24|27.16|7
1643314050000|2022-01-27 20:07:30|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|0
1643314060000|2022-01-27 20:07:40|27.24|27.16|27.25|27.17|27.25|27.17|27.24|27.16|0
1643314070000|2022-01-27 20:07:50|27.24|27.16|27.25|27.17|27.25|27.17|27.24|27.16|0
1643314080000|2022-01-27 20:08:00|27.24|27.16|27.24|27.16|27.25|27.17|27.24|27.16|0
1643314090000|2022-01-27 20:08:10|27.25|27.17|27.24|27.16|27.25|27.17|27.24|27.16|0
1643314100000|2022-01-27 20:08:20|27.21|27.13|27.09|27.01|27.21|27.13|27.09|27.01|2
1643314110000|2022-01-27 20:08:30|27.06|26.98|27.04|26.96|27.08|27|27.04|26.96|15
1643314120000|2022-01-27 20:08:40|27.08|27|27.07|26.99|27.09|27.01|27.05|26.97|1
1643314130000|2022-01-27 20:08:50|27.05|26.97|27.04|26.96|27.05|26.97|27.04|26.96|0
1643314140000|2022-01-27 20:09:00|27.06|26.98|27.14|27.06|27.14|27.06|27.04|26.96|0
1643314150000|2022-01-27 20:09:10|27.17|27.09|27.19|27.11|27.19|27.11|27.17|27.09|0
1643314160000|2022-01-27 20:09:20|27.22|27.14|27.2|27.12|27.23|27.15|27.19|27.11|1
1643314170000|2022-01-27 20:09:30|27.19|27.11|27.2|27.12|27.2|27.12|27.19|27.11|0
1643314180000|2022-01-27 20:09:40|27.25|27.17|27.38|27.3|27.38|27.3|27.25|27.17|0
1643314190000|2022-01-27 20:09:50|27.4|27.32|27.37|27.29|27.4|27.32|27.35|27.27|6
1643314200000|2022-01-27 20:10:00|27.35|27.27|27.28|27.2|27.37|27.29|27.28|27.2|0
1643314230000|2022-01-27 20:10:30|27.3|27.22|27.37|27.29|27.37|27.29|27.28|27.2|0
1643314240000|2022-01-27 20:10:40|27.35|27.27|27.37|27.29|27.37|27.29|27.35|27.27|1
1643314250000|2022-01-27 20:10:50|27.38|27.3|27.42|27.34|27.42|27.34|27.38|27.3|0
1643314260000|2022-01-27 20:11:00|27.4|27.32|27.42|27.34|27.42|27.34|27.4|27.32|0
1643314270000|2022-01-27 20:11:10|27.45|27.37|27.45|27.37|27.46|27.38|27.44|27.36|0
1643314280000|2022-01-27 20:11:20|27.43|27.35|27.45|27.37|27.45|27.37|27.43|27.35|0
1643314290000|2022-01-27 20:11:30|27.43|27.35|27.43|27.35|27.45|27.37|27.43|27.35|0
1643314300000|2022-01-27 20:11:40|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|0
1643314310000|2022-01-27 20:11:50|27.43|27.35|27.45|27.37|27.48|27.4|27.43|27.35|1
1643314320000|2022-01-27 20:12:00|27.46|27.38|27.45|27.37|27.48|27.4|27.45|27.37|0
1643314330000|2022-01-27 20:12:10|27.43|27.35|27.35|27.27|27.43|27.35|27.33|27.25|2
1643314340000|2022-01-27 20:12:20|27.38|27.3|27.38|27.3|27.4|27.32|27.37|27.29|1
1643314350000|2022-01-27 20:12:30|27.4|27.32|27.38|27.3|27.4|27.32|27.37|27.29|0
1643314360000|2022-01-27 20:12:40|27.39|27.31|27.42|27.34|27.43|27.35|27.39|27.31|0
1643314370000|2022-01-27 20:12:50|27.43|27.35|27.42|27.34|27.43|27.35|27.42|27.34|5
1643314380000|2022-01-27 20:13:00|27.4|27.32|27.47|27.39|27.48|27.4|27.4|27.32|24
1643314390000|2022-01-27 20:13:10|27.45|27.37|27.42|27.34|27.45|27.37|27.42|27.34|0
1643314400000|2022-01-27 20:13:20|27.43|27.35|27.47|27.39|27.48|27.4|27.42|27.34|0
1643314410000|2022-01-27 20:13:30|27.48|27.4|27.55|27.47|27.55|27.47|27.48|27.4|0
1643314420000|2022-01-27 20:13:40|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1643314430000|2022-01-27 20:13:50|27.56|27.48|27.65|27.57|27.65|27.57|27.52|27.44|0
1643314440000|2022-01-27 20:14:00|27.63|27.55|27.63|27.55|27.65|27.57|27.63|27.55|0
1643314450000|2022-01-27 20:14:10|27.65|27.57|27.65|27.57|27.66|27.58|27.63|27.55|0
1643314460000|2022-01-27 20:14:20|27.64|27.56|27.62|27.54|27.64|27.56|27.6|27.52|1
1643314470000|2022-01-27 20:14:30|27.64|27.56|27.64|27.56|27.64|27.56|27.62|27.54|19
1643314480000|2022-01-27 20:14:40|27.62|27.54|27.63|27.55|27.63|27.55|27.61|27.53|0
1643314490000|2022-01-27 20:14:50|27.61|27.53|27.63|27.55|27.63|27.55|27.61|27.53|0
1643314500000|2022-01-27 20:15:00|27.61|27.53|27.62|27.54|27.63|27.55|27.58|27.5|0
1643314510000|2022-01-27 20:15:10|27.61|27.53|27.71|27.63|27.73|27.65|27.58|27.5|2
1643314520000|2022-01-27 20:15:20|27.73|27.65|27.74|27.66|27.75|27.67|27.71|27.63|0
1643314530000|2022-01-27 20:15:30|27.76|27.68|27.75|27.67|27.78|27.7|27.73|27.65|0
1643314540000|2022-01-27 20:15:40|27.78|27.7|27.74|27.66|27.78|27.7|27.73|27.65|0
1643314550000|2022-01-27 20:15:50|27.75|27.67|27.75|27.67|27.77|27.69|27.73|27.65|0
1643314560000|2022-01-27 20:16:00|27.76|27.68|27.73|27.65|27.77|27.69|27.73|27.65|0
1643314570000|2022-01-27 20:16:10|27.75|27.67|27.79|27.71|27.79|27.71|27.75|27.67|0
1643314580000|2022-01-27 20:16:20|27.77|27.69|27.73|27.65|27.77|27.69|27.71|27.63|12
1643314590000|2022-01-27 20:16:30|27.71|27.63|27.68|27.6|27.71|27.63|27.65|27.57|1
1643314600000|2022-01-27 20:16:40|27.7|27.62|27.69|27.61|27.71|27.63|27.68|27.6|0
1643314610000|2022-01-27 20:16:50|27.68|27.6|27.66|27.58|27.68|27.6|27.64|27.56|0
1643314620000|2022-01-27 20:17:00|27.68|27.6|27.63|27.55|27.71|27.63|27.6|27.52|1
1643314630000|2022-01-27 20:17:10|27.62|27.54|27.7|27.62|27.7|27.62|27.61|27.53|1
1643314640000|2022-01-27 20:17:20|27.68|27.6|27.72|27.64|27.72|27.64|27.68|27.6|0
1643314650000|2022-01-27 20:17:30|27.71|27.63|27.71|27.63|27.72|27.64|27.71|27.63|0
1643314660000|2022-01-27 20:17:40|27.72|27.64|27.63|27.55|27.72|27.64|27.63|27.55|3
1643314670000|2022-01-27 20:17:50|27.64|27.56|27.68|27.6|27.7|27.62|27.64|27.56|2
1643314680000|2022-01-27 20:18:00|27.69|27.61|27.66|27.58|27.71|27.63|27.66|27.58|0
1643314690000|2022-01-27 20:18:10|27.65|27.57|27.65|27.57|27.66|27.58|27.64|27.56|0
1643314700000|2022-01-27 20:18:20|27.66|27.58|27.68|27.6|27.68|27.6|27.65|27.57|1
1643314720000|2022-01-27 20:18:40|27.66|27.58|27.68|27.6|27.68|27.6|27.63|27.55|0
1643314730000|2022-01-27 20:18:50|27.66|27.58|27.66|27.58|27.68|27.6|27.66|27.58|0
1643314740000|2022-01-27 20:19:00|27.68|27.6|27.64|27.56|27.69|27.61|27.63|27.55|9
1643314750000|2022-01-27 20:19:10|27.66|27.58|27.68|27.6|27.68|27.6|27.64|27.56|0
1643314760000|2022-01-27 20:19:20|27.66|27.58|27.65|27.57|27.69|27.61|27.65|27.57|0
1643314770000|2022-01-27 20:19:30|27.66|27.58|27.56|27.48|27.66|27.58|27.56|27.48|2
1643314780000|2022-01-27 20:19:40|27.54|27.46|27.55|27.47|27.55|27.47|27.52|27.44|0
1643314790000|2022-01-27 20:19:50|27.53|27.45|27.5|27.42|27.55|27.47|27.5|27.42|0
1643314800000|2022-01-27 20:20:00|27.48|27.4|27.4|27.32|27.52|27.44|27.4|27.32|2
1643314810000|2022-01-27 20:20:10|27.38|27.3|27.4|27.32|27.4|27.32|27.38|27.3|0
1643314820000|2022-01-27 20:20:20|27.42|27.34|27.43|27.35|27.43|27.35|27.42|27.34|2
1643314830000|2022-01-27 20:20:30|27.47|27.39|27.52|27.44|27.52|27.44|27.47|27.39|0
1643314840000|2022-01-27 20:20:40|27.53|27.45|27.52|27.44|27.53|27.45|27.48|27.4|1
1643314850000|2022-01-27 20:20:50|27.53|27.45|27.53|27.45|27.57|27.49|27.53|27.45|0
1643314860000|2022-01-27 20:21:00|27.55|27.47|27.57|27.49|27.57|27.49|27.53|27.45|0
1643314870000|2022-01-27 20:21:10|27.58|27.5|27.58|27.5|27.61|27.53|27.57|27.49|0
1643314880000|2022-01-27 20:21:20|27.59|27.51|27.67|27.59|27.67|27.59|27.59|27.51|0
1643314890000|2022-01-27 20:21:30|27.68|27.6|27.71|27.63|27.71|27.63|27.67|27.59|1
1643314900000|2022-01-27 20:21:40|27.72|27.64|27.73|27.65|27.75|27.67|27.72|27.64|0
1643314910000|2022-01-27 20:21:50|27.75|27.67|27.74|27.66|27.75|27.67|27.7|27.62|0
1643314920000|2022-01-27 20:22:00|27.72|27.64|27.7|27.62|27.74|27.66|27.68|27.6|3
1643314930000|2022-01-27 20:22:10|27.73|27.65|27.7|27.62|27.73|27.65|27.7|27.62|0
1643314940000|2022-01-27 20:22:20|27.68|27.6|27.7|27.62|27.7|27.62|27.68|27.6|0
1643314950000|2022-01-27 20:22:30|27.71|27.63|27.7|27.62|27.74|27.66|27.7|27.62|0
1643314960000|2022-01-27 20:22:40|27.68|27.6|27.65|27.57|27.68|27.6|27.65|27.57|2
1643314970000|2022-01-27 20:22:50|27.66|27.58|27.69|27.61|27.69|27.61|27.66|27.58|0
1643314980000|2022-01-27 20:23:00|27.7|27.62|27.66|27.58|27.7|27.62|27.66|27.58|0
1643314990000|2022-01-27 20:23:10|27.67|27.59|27.66|27.58|27.7|27.62|27.66|27.58|0
1643315000000|2022-01-27 20:23:20|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|0
1643315010000|2022-01-27 20:23:30|27.63|27.55|27.65|27.57|27.65|27.57|27.62|27.54|0
1643315020000|2022-01-27 20:23:40|27.63|27.55|27.65|27.57|27.65|27.57|27.63|27.55|0
1643315030000|2022-01-27 20:23:50|27.63|27.55|27.65|27.57|27.65|27.57|27.63|27.55|0
1643315040000|2022-01-27 20:24:00|27.62|27.54|27.65|27.57|27.7|27.62|27.62|27.54|0
1643315050000|2022-01-27 20:24:10|27.63|27.55|27.57|27.49|27.65|27.57|27.57|27.49|0
1643315060000|2022-01-27 20:24:20|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|0
1643315070000|2022-01-27 20:24:30|27.58|27.5|27.57|27.49|27.58|27.5|27.55|27.47|0
1643315080000|2022-01-27 20:24:40|27.55|27.47|27.57|27.49|27.57|27.49|27.54|27.46|0
1643315090000|2022-01-27 20:24:50|27.55|27.47|27.52|27.44|27.55|27.47|27.5|27.42|2
1643315100000|2022-01-27 20:25:00|27.5|27.42|27.43|27.35|27.5|27.42|27.43|27.35|1
1643315110000|2022-01-27 20:25:10|27.42|27.34|27.38|27.3|27.42|27.34|27.38|27.3|0
1643315120000|2022-01-27 20:25:20|27.4|27.32|27.43|27.35|27.43|27.35|27.4|27.32|1
1643315130000|2022-01-27 20:25:30|27.45|27.37|27.46|27.38|27.46|27.38|27.43|27.35|0
1643315140000|2022-01-27 20:25:40|27.43|27.35|27.43|27.35|27.47|27.39|27.43|27.35|0
1643315150000|2022-01-27 20:25:50|27.42|27.34|27.43|27.35|27.47|27.39|27.42|27.34|1
1643315160000|2022-01-27 20:26:00|27.45|27.37|27.45|27.37|27.45|27.37|27.43|27.35|0
1643315170000|2022-01-27 20:26:10|27.48|27.4|27.38|27.3|27.48|27.4|27.38|27.3|1
1643315180000|2022-01-27 20:26:20|27.35|27.27|27.3|27.22|27.35|27.27|27.3|27.22|0
1643315190000|2022-01-27 20:26:30|27.29|27.21|27.32|27.24|27.32|27.24|27.27|27.19|0
1643315200000|2022-01-27 20:26:40|27.3|27.22|27.3|27.22|27.32|27.24|27.3|27.22|1
1643315210000|2022-01-27 20:26:50|27.32|27.24|27.3|27.22|27.34|27.26|27.3|27.22|1
1643315220000|2022-01-27 20:27:00|27.29|27.21|27.27|27.19|27.29|27.21|27.25|27.17|1
1643315230000|2022-01-27 20:27:10|27.25|27.17|27.25|27.17|27.29|27.21|27.25|27.17|0
1643315240000|2022-01-27 20:27:20|27.24|27.16|27.17|27.09|27.24|27.16|27.16|27.08|0
1643315250000|2022-01-27 20:27:30|27.19|27.11|27.17|27.09|27.22|27.14|27.17|27.09|0
1643315260000|2022-01-27 20:27:40|27.15|27.07|27.17|27.09|27.22|27.14|27.15|27.07|0
1643315270000|2022-01-27 20:27:50|27.19|27.11|27.22|27.14|27.22|27.14|27.19|27.11|0
1643315290000|2022-01-27 20:28:10|27.2|27.12|27.19|27.11|27.2|27.12|27.17|27.09|0
1643315300000|2022-01-27 20:28:20|27.21|27.13|27.22|27.14|27.22|27.14|27.2|27.12|0
1643315310000|2022-01-27 20:28:30|27.2|27.12|27.22|27.14|27.22|27.14|27.2|27.12|0
1643315320000|2022-01-27 20:28:40|27.2|27.12|27.22|27.14|27.22|27.14|27.2|27.12|0
1643315340000|2022-01-27 20:29:00|27.2|27.12|27.18|27.1|27.2|27.12|27.17|27.09|1
1643315350000|2022-01-27 20:29:10|27.19|27.11|27.23|27.15|27.24|27.16|27.19|27.11|0
1643315360000|2022-01-27 20:29:20|27.24|27.16|27.25|27.17|27.27|27.19|27.24|27.16|0
1643315370000|2022-01-27 20:29:30|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1643315390000|2022-01-27 20:29:50|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|0
1643315400000|2022-01-27 20:30:00|27.27|27.19|27.15|27.07|27.27|27.19|27.15|26.99|0
1643315410000|2022-01-27 20:30:10|27.14|27.06|27.12|27.04|27.17|27.09|27.12|27.04|1
1643315420000|2022-01-27 20:30:20|27.14|27.06|27.19|27.11|27.19|27.11|27.14|27.06|0
1643315430000|2022-01-27 20:30:30|27.2|27.12|27.19|27.11|27.2|27.12|27.19|27.11|0
1643315440000|2022-01-27 20:30:40|27.17|27.09|27.17|27.09|27.17|27.09|27.14|27.06|0
1643315450000|2022-01-27 20:30:50|27.16|27.08|27.22|27.14|27.22|27.14|27.16|27.08|0
1643315460000|2022-01-27 20:31:00|27.2|27.12|27.26|27.18|27.26|27.18|27.2|27.12|0
1643315470000|2022-01-27 20:31:10|27.24|27.16|27.23|27.15|27.26|27.18|27.22|27.14|0
1643315480000|2022-01-27 20:31:20|27.22|27.14|27.24|27.16|27.24|27.16|27.22|27.14|0
1643315490000|2022-01-27 20:31:30|27.23|27.15|27.24|27.16|27.26|27.18|27.23|27.15|1
1643315500000|2022-01-27 20:31:40|27.27|27.19|27.27|27.19|27.27|27.19|27.22|27.14|1
1643315510000|2022-01-27 20:31:50|27.24|27.16|27.22|27.14|27.27|27.19|27.22|27.14|0
1643315520000|2022-01-27 20:32:00|27.2|27.12|27.26|27.18|27.26|27.18|27.2|27.12|0
1643315530000|2022-01-27 20:32:10|27.27|27.19|27.27|27.19|27.27|27.19|27.23|27.15|1
1643315540000|2022-01-27 20:32:20|27.25|27.17|27.22|27.14|27.25|27.17|27.22|27.14|0
1643315550000|2022-01-27 20:32:30|27.2|27.12|27.13|27.05|27.2|27.12|27.13|27.05|0
1643315560000|2022-01-27 20:32:40|27.14|27.06|27.07|26.99|27.17|27.09|27.07|26.99|0
1643315570000|2022-01-27 20:32:50|27.05|26.97|27.02|26.94|27.07|26.99|27.02|26.94|0
1643315580000|2022-01-27 20:33:00|27|26.92|26.94|26.86|27|26.92|26.92|26.84|1
1643315590000|2022-01-27 20:33:10|26.93|26.85|26.97|26.89|26.97|26.89|26.93|26.85|0
1643315600000|2022-01-27 20:33:20|26.99|26.91|27.13|27.05|27.14|27.06|26.99|26.91|0
1643315610000|2022-01-27 20:33:30|27.16|27.08|27.17|27.09|27.17|27.09|27.14|27.06|0
1643315620000|2022-01-27 20:33:40|27.15|27.07|27.18|27.1|27.19|27.11|27.14|27.06|0
1643315630000|2022-01-27 20:33:50|27.17|27.09|27.18|27.1|27.18|27.1|27.17|27.09|0
1643315640000|2022-01-27 20:34:00|27.19|27.11|27.17|27.09|27.19|27.11|27.12|27.04|0
1643315650000|2022-01-27 20:34:10|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|0
1643315660000|2022-01-27 20:34:20|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|0
1643315670000|2022-01-27 20:34:30|27.21|27.13|27.21|27.13|27.21|27.13|27.19|27.11|0
1643315680000|2022-01-27 20:34:40|27.23|27.15|27.21|27.13|27.23|27.15|27.2|27.12|1
1643315690000|2022-01-27 20:34:50|27.2|27.12|27.17|27.09|27.2|27.12|27.17|27.09|0
1643315700000|2022-01-27 20:35:00|27.12|27.04|27.07|26.99|27.16|27.08|27.07|26.99|0
1643315710000|2022-01-27 20:35:10|27.09|27.01|27.15|27.07|27.15|27.07|27.07|26.99|0
1643315720000|2022-01-27 20:35:20|27.16|27.08|27.16|27.08|27.19|27.11|27.16|27.08|0
1643315730000|2022-01-27 20:35:30|27.18|27.1|27.15|27.07|27.19|27.11|27.15|27.07|0
1643315740000|2022-01-27 20:35:40|27.14|27.06|27.1|27.02|27.14|27.06|27.1|27.02|0
1643315760000|2022-01-27 20:36:00|27.13|27.05|27.14|27.06|27.2|27.12|27.13|27.05|0
1643315770000|2022-01-27 20:36:10|27.12|27.04|27.15|27.07|27.15|27.07|27.09|27.01|1
1643315780000|2022-01-27 20:36:20|27.14|27.06|27.15|27.07|27.15|27.07|27.12|27.04|0
1643315790000|2022-01-27 20:36:30|27.14|27.06|27.16|27.08|27.18|27.1|27.14|27.06|0
1643315800000|2022-01-27 20:36:40|27.18|27.1|27.2|27.12|27.2|27.12|27.16|27.08|0
1643315810000|2022-01-27 20:36:50|27.19|27.11|27.2|27.12|27.2|27.12|27.18|27.1|0
1643315820000|2022-01-27 20:37:00|27.19|27.11|27.18|27.1|27.2|27.12|27.15|27.07|0
1643315830000|2022-01-27 20:37:10|27.2|27.12|27.15|27.07|27.2|27.12|27.15|27.07|0
1643315840000|2022-01-27 20:37:20|27.14|27.06|27.18|27.1|27.19|27.11|27.14|27.06|0
1643315850000|2022-01-27 20:37:30|27.19|27.11|27.2|27.12|27.2|27.12|27.18|27.1|0
1643315860000|2022-01-27 20:37:40|27.22|27.14|27.2|27.12|27.23|27.15|27.17|27.09|1
1643315890000|2022-01-27 20:38:10|27.22|27.14|27.22|27.14|27.23|27.15|27.22|27.14|0
1643315910000|2022-01-27 20:38:30|27.2|27.12|27.22|27.14|27.22|27.14|27.2|27.12|0
1643315920000|2022-01-27 20:38:40|27.23|27.15|27.28|27.2|27.28|27.2|27.23|27.15|1
1643315930000|2022-01-27 20:38:50|27.3|27.22|27.33|27.25|27.33|27.25|27.3|27.22|0
1643315940000|2022-01-27 20:39:00|27.32|27.24|27.29|27.21|27.32|27.24|27.28|27.2|0
1643315950000|2022-01-27 20:39:10|27.31|27.23|27.29|27.21|27.31|27.23|27.28|27.2|0
1643315960000|2022-01-27 20:39:20|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|0
1643315970000|2022-01-27 20:39:30|27.27|27.19|27.24|27.16|27.27|27.19|27.24|27.16|0
1643315980000|2022-01-27 20:39:40|27.26|27.18|27.27|27.19|27.28|27.2|27.26|27.18|0
1643315990000|2022-01-27 20:39:50|27.28|27.2|27.23|27.15|27.28|27.2|27.23|27.15|2
1643316000000|2022-01-27 20:40:00|27.22|27.14|27.23|27.15|27.23|27.15|27.22|27.14|0
1643316010000|2022-01-27 20:40:10|27.22|27.14|27.19|27.11|27.23|27.15|27.19|27.11|1
1643316020000|2022-01-27 20:40:20|27.2|27.12|27.22|27.14|27.22|27.14|27.2|27.12|0
1643316050000|2022-01-27 20:40:50|27.2|27.12|27.18|27.1|27.2|27.12|27.18|27.1|0
1643316060000|2022-01-27 20:41:00|27.12|27.04|27.08|27|27.12|27.04|27.05|26.97|10
1643316070000|2022-01-27 20:41:10|27.07|26.99|27.05|26.97|27.08|27|27.04|26.96|0
1643316080000|2022-01-27 20:41:20|27.04|26.96|27.05|26.97|27.05|26.97|27|26.92|1
1643316090000|2022-01-27 20:41:30|27.04|26.96|27|26.92|27.04|26.96|27|26.92|0
1643316100000|2022-01-27 20:41:40|26.99|26.91|26.92|26.84|27|26.92|26.9|26.82|0
1643316110000|2022-01-27 20:41:50|26.9|26.82|26.87|26.79|26.92|26.84|26.87|26.79|0
1643316120000|2022-01-27 20:42:00|26.82|26.74|26.78|26.7|26.83|26.75|26.78|26.7|9
1643316130000|2022-01-27 20:42:10|26.8|26.72|26.78|26.7|26.8|26.72|26.78|26.7|13
1643316140000|2022-01-27 20:42:20|26.77|26.69|26.75|26.67|26.77|26.69|26.74|26.66|4
1643316150000|2022-01-27 20:42:30|26.77|26.69|26.8|26.72|26.8|26.72|26.74|26.66|2
1643316160000|2022-01-27 20:42:40|26.79|26.71|26.74|26.66|26.8|26.72|26.74|26.66|0
1643316170000|2022-01-27 20:42:50|26.72|26.64|26.69|26.61|26.72|26.64|26.69|26.61|0
1643316180000|2022-01-27 20:43:00|26.71|26.63|26.65|26.57|26.71|26.63|26.64|26.56|1
1643316190000|2022-01-27 20:43:10|26.64|26.56|26.65|26.57|26.65|26.57|26.63|26.55|1
1643316200000|2022-01-27 20:43:20|26.67|26.59|26.72|26.64|26.72|26.64|26.67|26.59|0
1643316210000|2022-01-27 20:43:30|26.74|26.66|26.76|26.68|26.76|26.68|26.73|26.65|0
1643316220000|2022-01-27 20:43:40|26.78|26.7|26.81|26.73|26.81|26.73|26.76|26.68|0
1643316230000|2022-01-27 20:43:50|26.83|26.75|26.81|26.73|26.83|26.75|26.81|26.73|0
1643316240000|2022-01-27 20:44:00|26.8|26.72|26.78|26.7|26.81|26.73|26.78|26.7|0
1643316250000|2022-01-27 20:44:10|26.79|26.71|26.82|26.74|26.83|26.75|26.79|26.71|0
1643316260000|2022-01-27 20:44:20|26.8|26.72|26.85|26.77|26.87|26.79|26.8|26.72|0
1643316270000|2022-01-27 20:44:30|26.83|26.75|26.83|26.75|26.83|26.75|26.8|26.72|0
1643316280000|2022-01-27 20:44:40|26.84|26.76|26.82|26.74|26.84|26.76|26.8|26.72|0
1643316290000|2022-01-27 20:44:50|26.83|26.75|26.8|26.72|26.87|26.79|26.8|26.72|0
1643316300000|2022-01-27 20:45:00|26.79|26.71|26.78|26.7|26.79|26.71|26.76|26.68|0
1643316310000|2022-01-27 20:45:10|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|0
1643316320000|2022-01-27 20:45:20|26.75|26.67|26.74|26.66|26.78|26.7|26.71|26.63|0
1643316330000|2022-01-27 20:45:30|26.76|26.68|26.78|26.7|26.8|26.72|26.71|26.63|1
1643316340000|2022-01-27 20:45:40|26.79|26.71|26.76|26.68|26.8|26.72|26.76|26.68|0
1643316350000|2022-01-27 20:45:50|26.78|26.7|26.76|26.68|26.78|26.7|26.76|26.68|0
1643316360000|2022-01-27 20:46:00|26.74|26.66|26.66|26.58|26.76|26.68|26.66|26.58|27
1643316370000|2022-01-27 20:46:10|26.65|26.57|26.58|26.5|26.65|26.57|26.58|26.5|20
1643316380000|2022-01-27 20:46:20|26.59|26.51|26.63|26.55|26.64|26.56|26.59|26.51|0
1643316390000|2022-01-27 20:46:30|26.62|26.54|26.63|26.55|26.64|26.56|26.62|26.54|0
1643316400000|2022-01-27 20:46:40|26.62|26.54|26.7|26.62|26.7|26.62|26.62|26.54|65
1643316410000|2022-01-27 20:46:50|26.72|26.64|26.68|26.6|26.72|26.64|26.65|26.57|6
1643316420000|2022-01-27 20:47:00|26.72|26.64|26.77|26.69|26.79|26.71|26.7|26.62|0
1643316430000|2022-01-27 20:47:10|26.79|26.71|26.9|26.82|26.9|26.82|26.77|26.69|0
1643316440000|2022-01-27 20:47:20|26.89|26.81|26.94|26.86|26.95|26.87|26.89|26.81|0
1643316450000|2022-01-27 20:47:30|26.93|26.85|26.98|26.9|26.98|26.9|26.93|26.85|0
1643316460000|2022-01-27 20:47:40|26.97|26.89|26.93|26.85|26.98|26.9|26.93|26.85|1
1643316470000|2022-01-27 20:47:50|26.92|26.84|26.85|26.77|26.92|26.84|26.85|26.77|0
1643316480000|2022-01-27 20:48:00|26.88|26.8|26.93|26.85|26.93|26.85|26.85|26.77|0
1643316490000|2022-01-27 20:48:10|26.95|26.87|27.08|27|27.08|27|26.95|26.87|4
1643316500000|2022-01-27 20:48:20|27.07|26.99|27.08|27|27.08|27|27.07|26.99|0
1643316510000|2022-01-27 20:48:30|27.1|27.02|27.13|27.05|27.13|27.05|27.1|27.02|1
1643316520000|2022-01-27 20:48:40|27.1|27.02|27.08|27|27.12|27.04|27.08|27|0
1643316530000|2022-01-27 20:48:50|27.1|27.02|27.04|26.96|27.13|27.05|27.04|26.96|1
1643316540000|2022-01-27 20:49:00|27.01|26.93|27.02|26.94|27.03|26.95|27|26.92|1
1643316550000|2022-01-27 20:49:10|27|26.92|27.07|26.99|27.07|26.99|27|26.92|0
1643316560000|2022-01-27 20:49:20|27.05|26.97|27|26.92|27.07|26.99|27|26.92|1
1643316570000|2022-01-27 20:49:30|27.02|26.94|27.07|26.99|27.07|26.99|27.02|26.94|0
1643316580000|2022-01-27 20:49:40|27.05|26.97|27.02|26.94|27.07|26.99|27|26.92|0
1643316590000|2022-01-27 20:49:50|27|26.92|26.98|26.9|27.02|26.94|26.92|26.84|1
1643316600000|2022-01-27 20:50:00|26.97|26.89|27|26.92|27.08|27|26.97|26.89|11
1643316610000|2022-01-27 20:50:10|27.02|26.94|27.08|27|27.08|27|27|26.92|3
1643316620000|2022-01-27 20:50:20|27.07|26.99|27.05|26.97|27.13|27.05|27.05|26.97|0
1643316630000|2022-01-27 20:50:30|27.07|26.99|27.09|27.01|27.09|27.01|27.05|26.97|0
1643316640000|2022-01-27 20:50:40|27.08|27|27.09|27.01|27.09|27.01|27.01|26.93|1
1643316650000|2022-01-27 20:50:50|27.08|27|27.09|27.01|27.09|27.01|27.05|26.97|0
1643316660000|2022-01-27 20:51:00|27.06|26.98|27.09|27.01|27.09|27.01|27.05|26.97|0
1643316670000|2022-01-27 20:51:10|27.08|27|27.09|27.01|27.09|27.01|27.05|26.97|0
1643316680000|2022-01-27 20:51:20|27.08|27|27.08|27|27.08|27|27.07|26.99|0
1643316690000|2022-01-27 20:51:30|27.11|27.03|27.13|27.05|27.13|27.05|27.11|27.03|0
1643316700000|2022-01-27 20:51:40|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1643316710000|2022-01-27 20:51:50|27.15|27.07|27.14|27.06|27.15|27.07|27.13|27.05|0
1643316720000|2022-01-27 20:52:00|27.13|27.05|27.11|27.03|27.21|27.07|27.09|26.96|1
1643316730000|2022-01-27 20:52:10|27.13|27.05|27.1|27.02|27.13|27.05|27.1|27.02|0
1643316740000|2022-01-27 20:52:20|27.12|27.04|27.15|27.07|27.21|27.07|27.12|26.96|0
1643316770000|2022-01-27 20:52:50|27.14|27.06|27.15|27.07|27.15|27.07|27.13|27.05|0
1643316780000|2022-01-27 20:53:00|27.14|27.06|27.15|27.07|27.18|27.1|27.11|27.03|2
1643316790000|2022-01-27 20:53:10|27.17|27.09|27.17|27.09|27.17|27.09|27.17|27.09|0
1643316800000|2022-01-27 20:53:20|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|0
1643316810000|2022-01-27 20:53:30|27.17|27.09|27.15|27.07|27.17|27.09|27.15|27.07|0
1643316830000|2022-01-27 20:53:50|27.17|27.09|27.18|27.1|27.18|27.1|27.15|27.07|0
1643316840000|2022-01-27 20:54:00|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|0
1643316850000|2022-01-27 20:54:10|27.18|27.1|27.23|27.15|27.24|27.16|27.18|27.1|5
1643316860000|2022-01-27 20:54:20|27.22|27.14|27.27|27.19|27.27|27.19|27.22|27.14|0
1643316880000|2022-01-27 20:54:40|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|2
1643316900000|2022-01-27 20:55:00|27.27|27.19|27.18|27.1|27.27|27.19|27.15|27.07|0
1643316910000|2022-01-27 20:55:10|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|0
1643316920000|2022-01-27 20:55:20|27.22|27.14|27.2|27.12|27.22|27.14|27.18|27.1|0
1643316970000|2022-01-27 20:56:10|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1643316980000|2022-01-27 20:56:20|27.25|27.17|27.28|27.2|27.35|27.2|27.25|27.1|0
1643316990000|2022-01-27 20:56:30|27.35|27.1|27.27|27.19|27.35|27.2|27.27|27.1|0
1643317000000|2022-01-27 20:56:40|27.28|27.2|27.28|27.2|27.28|27.2|27.27|27.19|0
1643317020000|2022-01-27 20:57:00|27.44|27.19|27.44|27.19|27.44|27.19|27.44|27.19|0
1643317030000|2022-01-27 20:57:10|27.45|27.2|27.45|27.2|27.45|27.2|27.45|27.2|0
1643317050000|2022-01-27 20:57:30|27.49|27.19|27.45|27.2|27.49|27.2|27.45|27.19|0
1643317060000|2022-01-27 20:57:40|27.49|27.19|27.45|27.2|27.49|27.2|27.45|27.19|0
1643317070000|2022-01-27 20:57:50|27.44|27.19|27.27|27.19|27.44|27.24|27.27|27.12|2
1643317080000|2022-01-27 20:58:00|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|1
1643317090000|2022-01-27 20:58:10|27.35|27.05|27.35|27.05|27.35|27.05|27.34|27.04|0
1643317100000|2022-01-27 20:58:20|27.34|27.09|27.35|27.05|27.35|27.09|27.34|27.05|0
1643317110000|2022-01-27 20:58:30|27.34|27.04|27.32|27.02|27.34|27.04|27.32|27.02|0
1643317120000|2022-01-27 20:58:40|27.31|27.01|27.31|27.01|27.31|27.01|27.31|27.01|0
1643317130000|2022-01-27 20:58:50|27.3|27.05|27.3|27.05|27.31|27.05|27.3|27.01|0
1643317140000|2022-01-27 20:59:00|27.32|27.07|27.42|27.12|27.42|27.12|27.32|27.07|0
1643317150000|2022-01-27 20:59:10|27.38|27.13|27.37|27.29|27.42|27.32|27.37|27.11|14
1643317160000|2022-01-27 20:59:20|27.4|27.1|27.38|27.13|27.42|27.34|27.29|27.08|50
1643317170000|2022-01-27 20:59:30|27.36|27.11|27.38|27.13|27.38|27.13|27.36|27.11|0
1643317180000|2022-01-27 20:59:40|27.37|27.12|27.38|27.13|27.38|27.13|27.37|27.12|0
1643317190000|2022-01-27 20:59:50|27.37|27.12|27.35|27.05|27.38|27.13|27.35|27.05|0
1643328900000|2022-01-28 00:15:00|26.71|26.41|26.71|26.41|26.71|26.41|26.71|26.41|0
1643328910000|2022-01-28 00:15:10|26.82|26.52|26.8|26.5|26.82|26.52|26.8|26.5|0
1643328920000|2022-01-28 00:15:20|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|0
1643328930000|2022-01-28 00:15:30|26.84|26.54|26.84|26.54|26.84|26.54|26.84|26.54|0
1643328980000|2022-01-28 00:16:20|26.85|26.55|26.86|26.56|26.86|26.56|26.85|26.55|0
1643329000000|2022-01-28 00:16:40|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|0
1643329010000|2022-01-28 00:16:50|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|0
1643329020000|2022-01-28 00:17:00|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|0
1643329030000|2022-01-28 00:17:10|26.85|26.55|26.86|26.56|26.86|26.56|26.85|26.55|0
1643329090000|2022-01-28 00:18:10|26.88|26.58|26.89|26.59|26.89|26.59|26.88|26.58|0
1643329120000|2022-01-28 00:18:40|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|0
1643329150000|2022-01-28 00:19:10|26.63|26.33|26.88|26.58|26.88|26.58|26.63|26.33|0
1643329160000|2022-01-28 00:19:20|26.81|26.51|26.88|26.58|26.88|26.58|26.78|26.48|0
1643329180000|2022-01-28 00:19:40|26.89|26.59|26.9|26.6|26.9|26.6|26.89|26.59|0
1643329190000|2022-01-28 00:19:50|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|0
1643329210000|2022-01-28 00:20:10|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|0
1643329230000|2022-01-28 00:20:30|26.88|26.58|26.89|26.59|26.89|26.59|26.88|26.58|0
1643329250000|2022-01-28 00:20:50|26.9|26.6|26.93|26.63|26.93|26.63|26.9|26.6|0
1643329300000|2022-01-28 00:21:40|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|0
1643329350000|2022-01-28 00:22:30|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|0
1643329390000|2022-01-28 00:23:10|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|0
1643329630000|2022-01-28 00:27:10|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|0
1643329650000|2022-01-28 00:27:30|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|0
1643329680000|2022-01-28 00:28:00|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|0
1643329800000|2022-01-28 00:30:00|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|0
1643329820000|2022-01-28 00:30:20|26.94|26.64|26.96|26.66|26.96|26.66|26.94|26.64|0
1643329840000|2022-01-28 00:30:40|26.97|26.67|27.06|26.76|27.06|26.76|26.97|26.67|0
1643329860000|2022-01-28 00:31:00|27.07|26.77|27.08|26.78|27.08|26.78|27.07|26.77|0
1643329900000|2022-01-28 00:31:40|27.1|26.8|27.13|26.83|27.13|26.83|27.1|26.8|0
1643329920000|2022-01-28 00:32:00|27.14|26.84|27.13|26.88|27.14|26.88|27.13|26.84|0
1643329960000|2022-01-28 00:32:40|27.14|26.89|27.14|26.89|27.14|26.89|27.14|26.89|0
1643330130000|2022-01-28 00:35:30|27.03|26.95|27.04|26.96|27.13|26.96|27.03|26.88|0
1643330140000|2022-01-28 00:35:40|27.03|26.95|27.03|26.95|27.03|26.95|27.03|26.95|0
1643330150000|2022-01-28 00:35:50|27.14|26.89|27.14|26.89|27.14|26.89|27.14|26.89|0
1643330170000|2022-01-28 00:36:10|27.03|26.95|27.13|26.88|27.13|26.95|27.03|26.88|0
1643330180000|2022-01-28 00:36:20|27.03|26.95|27.03|26.95|27.14|26.95|27.03|26.89|0
1643330190000|2022-01-28 00:36:30|27.14|26.89|27.04|26.96|27.14|26.96|27.04|26.89|0
1643330220000|2022-01-28 00:37:00|27.05|26.97|27.06|26.98|27.15|26.98|27.05|26.9|0
1643330230000|2022-01-28 00:37:10|27.05|26.97|27.05|26.97|27.05|26.97|27.05|26.97|0
1643330240000|2022-01-28 00:37:20|27.16|26.91|27.16|26.91|27.16|26.91|27.16|26.91|0
1643330250000|2022-01-28 00:37:30|27.15|26.9|27.04|26.96|27.15|26.96|27.04|26.9|0
1643330260000|2022-01-28 00:37:40|27.05|26.97|27.05|26.97|27.05|26.97|27.05|26.97|0
1643330280000|2022-01-28 00:38:00|27.16|26.91|27.16|26.91|27.16|26.91|27.16|26.91|0
1643330290000|2022-01-28 00:38:10|27.14|26.89|27.14|26.89|27.14|26.89|27.14|26.89|0
1643330310000|2022-01-28 00:38:30|27.15|26.9|27.05|26.97|27.15|26.97|27.05|26.9|0
1643330320000|2022-01-28 00:38:40|27.03|26.95|27.03|26.95|27.03|26.95|27.03|26.95|0
1643330330000|2022-01-28 00:38:50|27.14|26.89|27.14|26.89|27.14|26.89|27.14|26.89|0
1643330340000|2022-01-28 00:39:00|27.15|26.9|27.04|26.96|27.15|26.97|27.04|26.89|0
1643330350000|2022-01-28 00:39:10|27.15|26.9|27.14|26.89|27.15|26.97|27.04|26.89|0
1643330360000|2022-01-28 00:39:20|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|0
1643330370000|2022-01-28 00:39:30|27.15|26.9|27.04|26.96|27.15|26.96|27.04|26.9|0
1643330380000|2022-01-28 00:39:40|27.14|26.89|27.15|26.9|27.15|26.9|27.14|26.89|0
1643330390000|2022-01-28 00:39:50|27.03|26.95|27.14|26.89|27.14|26.95|27.03|26.89|0
1643330400000|2022-01-28 00:40:00|27.09|27.01|27.09|26.79|27.09|27.01|27.09|26.79|0
1643330430000|2022-01-28 00:40:30|27.07|26.77|27.06|26.76|27.07|26.77|27.06|26.76|0
1643330440000|2022-01-28 00:40:40|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|0
1643330460000|2022-01-28 00:41:00|27.06|26.76|27.08|26.78|27.08|26.78|27.06|26.76|0
1643330480000|2022-01-28 00:41:20|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|0
1643330490000|2022-01-28 00:41:30|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|0
1643330500000|2022-01-28 00:41:40|27.06|26.76|27.08|26.78|27.08|26.78|27.04|26.74|0
1643330510000|2022-01-28 00:41:50|27.06|26.76|27.08|26.78|27.08|26.78|27.05|26.75|0
1643330550000|2022-01-28 00:42:30|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|0
1643330560000|2022-01-28 00:42:40|27.06|26.76|27.08|26.78|27.08|26.78|27.06|26.76|0
1643330580000|2022-01-28 00:43:00|27.07|26.77|27.08|26.78|27.08|26.78|27.06|26.76|0
1643330600000|2022-01-28 00:43:20|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|0
1643330640000|2022-01-28 00:44:00|27.06|26.76|27.04|26.74|27.06|26.76|27.04|26.74|0
1643330650000|2022-01-28 00:44:10|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|0
1643330690000|2022-01-28 00:44:50|27.06|26.76|27.04|26.74|27.06|26.76|27.04|26.74|0
1643330700000|2022-01-28 00:45:00|27.06|26.76|27.06|26.76|27.06|26.76|27.04|26.74|0
1643330710000|2022-01-28 00:45:10|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|0
1643330730000|2022-01-28 00:45:30|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|0
1643330740000|2022-01-28 00:45:40|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|0
1643330750000|2022-01-28 00:45:50|27.04|26.74|27.04|26.74|27.06|26.76|27.04|26.74|0
1643330760000|2022-01-28 00:46:00|27.05|26.75|27.06|26.76|27.06|26.76|27.05|26.75|0
1643330770000|2022-01-28 00:46:10|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|0
1643330780000|2022-01-28 00:46:20|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|0
1643330790000|2022-01-28 00:46:30|27.07|26.77|27.06|26.76|27.07|26.77|27.06|26.76|0
1643330810000|2022-01-28 00:46:50|27.04|26.74|27.06|26.76|27.06|26.76|27.04|26.74|0
1643330820000|2022-01-28 00:47:00|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|0
1643330830000|2022-01-28 00:47:10|27.05|26.75|27.04|26.74|27.05|26.75|27.04|26.74|0
1643330860000|2022-01-28 00:47:40|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|0
1643330870000|2022-01-28 00:47:50|27.04|26.74|27.04|26.74|27.05|26.75|27.04|26.74|0
1643330920000|2022-01-28 00:48:40|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|0
1643330940000|2022-01-28 00:49:00|27.04|26.74|27.02|26.72|27.04|26.74|27.02|26.72|0
1643330960000|2022-01-28 00:49:20|27|26.7|27.01|26.71|27.01|26.71|27|26.7|0
1643331030000|2022-01-28 00:50:30|27.03|26.73|27.01|26.71|27.03|26.73|27.01|26.71|0
1643331050000|2022-01-28 00:50:50|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|0
1643331060000|2022-01-28 00:51:00|27.01|26.71|27.03|26.73|27.03|26.73|27.01|26.71|0
1643331070000|2022-01-28 00:51:10|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|0
1643331090000|2022-01-28 00:51:30|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|0
1643331100000|2022-01-28 00:51:40|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|0
1643331110000|2022-01-28 00:51:50|27.03|26.73|27.01|26.71|27.04|26.74|27.01|26.71|0
1643331310000|2022-01-28 00:55:10|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|0
1643331400000|2022-01-28 00:56:40|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|0
1643331410000|2022-01-28 00:56:50|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|0
1643331440000|2022-01-28 00:57:20|26.84|26.54|26.77|26.47|26.84|26.54|26.77|26.47|0
1643331470000|2022-01-28 00:57:50|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|0
1643331490000|2022-01-28 00:58:10|26.73|26.43|26.73|26.43|26.73|26.43|26.72|26.42|0
1643331530000|2022-01-28 00:58:50|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|0
1643331540000|2022-01-28 00:59:00|26.7|26.4|26.71|26.41|26.71|26.41|26.69|26.39|0
1643331550000|2022-01-28 00:59:10|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|0
1643331560000|2022-01-28 00:59:20|26.71|26.41|26.72|26.42|26.72|26.42|26.71|26.41|0
1643331570000|2022-01-28 00:59:30|26.74|26.44|26.75|26.45|26.75|26.45|26.74|26.44|0
1643331630000|2022-01-28 01:00:30|26.73|26.43|26.74|26.44|26.74|26.44|26.73|26.43|0
1643331660000|2022-01-28 01:01:00|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|0
1643331670000|2022-01-28 01:01:10|26.71|26.41|26.73|26.43|26.73|26.43|26.71|26.41|0
1643331690000|2022-01-28 01:01:30|26.71|26.41|26.66|26.36|26.71|26.41|26.66|26.36|0
1643331780000|2022-01-28 01:03:00|26.64|26.34|26.6|26.3|26.64|26.34|26.6|26.3|0
1643331810000|2022-01-28 01:03:30|26.59|26.29|26.59|26.29|26.6|26.3|26.59|26.29|0
1643331830000|2022-01-28 01:03:50|26.6|26.3|26.6|26.3|26.6|26.3|26.6|26.3|0
1643331840000|2022-01-28 01:04:00|26.59|26.29|26.6|26.3|26.6|26.3|26.59|26.29|0
1643331850000|2022-01-28 01:04:10|26.59|26.29|26.6|26.3|26.6|26.3|26.59|26.29|0
1643331860000|2022-01-28 01:04:20|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|0
1643331870000|2022-01-28 01:04:30|26.6|26.3|26.6|26.3|26.6|26.3|26.6|26.3|0
1643331900000|2022-01-28 01:05:00|26.62|26.32|26.64|26.34|26.65|26.35|26.62|26.32|0
1643331920000|2022-01-28 01:05:20|26.62|26.32|26.62|26.32|26.64|26.34|26.62|26.32|0
1643331950000|2022-01-28 01:05:50|26.6|26.3|26.59|26.29|26.6|26.3|26.59|26.29|0
1643331960000|2022-01-28 01:06:00|26.57|26.27|26.57|26.27|26.57|26.27|26.57|26.27|0
1643331970000|2022-01-28 01:06:10|26.56|26.26|26.57|26.27|26.57|26.27|26.56|26.26|0
1643332020000|2022-01-28 01:07:00|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|0
1643332030000|2022-01-28 01:07:10|26.56|26.26|26.56|26.26|26.56|26.26|26.56|26.26|0
1643332050000|2022-01-28 01:07:30|26.59|26.29|26.57|26.27|26.59|26.29|26.57|26.27|0
1643332060000|2022-01-28 01:07:40|26.59|26.29|26.59|26.29|26.59|26.29|26.59|26.29|0
1643332070000|2022-01-28 01:07:50|26.6|26.3|26.62|26.32|26.62|26.32|26.6|26.3|0
1643332110000|2022-01-28 01:08:30|26.6|26.3|26.6|26.3|26.6|26.3|26.6|26.3|0
1643332120000|2022-01-28 01:08:40|26.59|26.29|26.57|26.27|26.6|26.3|26.56|26.26|0
1643332140000|2022-01-28 01:09:00|26.59|26.29|26.62|26.32|26.63|26.33|26.59|26.29|0
1643332180000|2022-01-28 01:09:40|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|0
1643332190000|2022-01-28 01:09:50|26.67|26.37|26.7|26.4|26.7|26.4|26.67|26.37|0
1643332230000|2022-01-28 01:10:30|26.69|26.39|26.69|26.39|26.69|26.39|26.69|26.39|0
1643332240000|2022-01-28 01:10:40|26.66|26.36|26.64|26.34|26.66|26.36|26.63|26.33|0
1643332280000|2022-01-28 01:11:20|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|0
1643332290000|2022-01-28 01:11:30|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|0
1643332310000|2022-01-28 01:11:50|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|0
1643332320000|2022-01-28 01:12:00|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|0
1643332330000|2022-01-28 01:12:10|26.63|26.33|26.62|26.32|26.63|26.33|26.62|26.32|0
1643332340000|2022-01-28 01:12:20|26.6|26.3|26.59|26.29|26.6|26.3|26.59|26.29|0
1643332350000|2022-01-28 01:12:30|26.6|26.3|26.56|26.26|26.6|26.3|26.56|26.26|0
1643332360000|2022-01-28 01:12:40|26.57|26.27|26.57|26.27|26.59|26.29|26.57|26.27|0
1643332380000|2022-01-28 01:13:00|26.59|26.29|26.57|26.27|26.59|26.29|26.57|26.27|0
1643332390000|2022-01-28 01:13:10|26.59|26.29|26.59|26.29|26.59|26.29|26.59|26.29|0
1643332400000|2022-01-28 01:13:20|26.6|26.3|26.64|26.34|26.64|26.34|26.6|26.3|0
1643332490000|2022-01-28 01:14:50|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|0
1643332500000|2022-01-28 01:15:00|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|0
1643332510000|2022-01-28 01:15:10|26.63|26.33|26.64|26.34|26.64|26.34|26.63|26.33|0
1643332550000|2022-01-28 01:15:50|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|0
1643332570000|2022-01-28 01:16:10|26.64|26.34|26.66|26.36|26.66|26.36|26.64|26.34|0
1643332580000|2022-01-28 01:16:20|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|0
1643332590000|2022-01-28 01:16:30|26.66|26.36|26.66|26.36|26.67|26.37|26.64|26.34|0
1643332600000|2022-01-28 01:16:40|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|0
1643332610000|2022-01-28 01:16:50|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|0
1643332620000|2022-01-28 01:17:00|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|0
1643332640000|2022-01-28 01:17:20|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|0
1643332650000|2022-01-28 01:17:30|26.64|26.34|26.64|26.34|26.66|26.36|26.64|26.34|0
1643332670000|2022-01-28 01:17:50|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|0
1643332680000|2022-01-28 01:18:00|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|0
1643332690000|2022-01-28 01:18:10|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|0
1643332710000|2022-01-28 01:18:30|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|0
1643332730000|2022-01-28 01:18:50|26.63|26.33|26.64|26.34|26.64|26.34|26.63|26.33|0
1643332750000|2022-01-28 01:19:10|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|0
1643332760000|2022-01-28 01:19:20|26.6|26.3|26.59|26.29|26.6|26.3|26.59|26.29|0
1643332770000|2022-01-28 01:19:30|26.6|26.3|26.6|26.3|26.6|26.3|26.6|26.3|0
1643332800000|2022-01-28 01:20:00|26.59|26.29|26.56|26.26|26.59|26.29|26.56|26.26|0
1643332810000|2022-01-28 01:20:10|26.57|26.27|26.56|26.26|26.57|26.27|26.56|26.26|0
1643332820000|2022-01-28 01:20:20|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|0
1643332830000|2022-01-28 01:20:30|26.56|26.26|26.57|26.27|26.57|26.27|26.56|26.26|0
1643332860000|2022-01-28 01:21:00|26.56|26.26|26.56|26.26|26.56|26.26|26.56|26.26|0
1643332870000|2022-01-28 01:21:10|26.57|26.27|26.57|26.27|26.57|26.27|26.57|26.27|0
1643332880000|2022-01-28 01:21:20|26.56|26.26|26.56|26.26|26.56|26.26|26.56|26.26|0
1643332890000|2022-01-28 01:21:30|26.57|26.27|26.57|26.27|26.57|26.27|26.57|26.27|0
1643332930000|2022-01-28 01:22:10|26.59|26.29|26.57|26.27|26.59|26.29|26.57|26.27|0
1643332990000|2022-01-28 01:23:10|26.59|26.29|26.59|26.29|26.59|26.29|26.59|26.29|0
1643333000000|2022-01-28 01:23:20|26.57|26.27|26.57|26.27|26.57|26.27|26.57|26.27|0
1643333020000|2022-01-28 01:23:40|26.59|26.29|26.6|26.3|26.6|26.3|26.59|26.29|0
1643333040000|2022-01-28 01:24:00|26.59|26.29|26.6|26.3|26.6|26.3|26.59|26.29|0
1643333050000|2022-01-28 01:24:10|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|0
1643333090000|2022-01-28 01:24:50|26.64|26.34|26.66|26.36|26.66|26.36|26.64|26.34|0
1643333100000|2022-01-28 01:25:00|26.64|26.34|26.64|26.34|26.66|26.36|26.64|26.34|0
1643333110000|2022-01-28 01:25:10|26.66|26.36|26.64|26.34|26.66|26.36|26.64|26.34|0
1643333130000|2022-01-28 01:25:30|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|0
1643333140000|2022-01-28 01:25:40|26.62|26.32|26.59|26.29|26.62|26.32|26.59|26.29|0
1643333150000|2022-01-28 01:25:50|26.6|26.3|26.6|26.3|26.6|26.3|26.6|26.3|0
1643333180000|2022-01-28 01:26:20|26.59|26.29|26.6|26.3|26.6|26.3|26.59|26.29|0
1643333190000|2022-01-28 01:26:30|26.59|26.29|26.59|26.29|26.59|26.29|26.59|26.29|0
1643333210000|2022-01-28 01:26:50|26.6|26.3|26.59|26.29|26.6|26.3|26.59|26.29|0
1643333230000|2022-01-28 01:27:10|26.6|26.3|26.59|26.29|26.6|26.3|26.59|26.29|0
1643333250000|2022-01-28 01:27:30|26.57|26.27|26.57|26.27|26.57|26.27|26.57|26.27|0
1643333270000|2022-01-28 01:27:50|26.56|26.26|26.56|26.26|26.56|26.26|26.56|26.26|0
1643333280000|2022-01-28 01:28:00|26.57|26.27|26.57|26.27|26.57|26.27|26.56|26.26|0
1643333310000|2022-01-28 01:28:30|26.59|26.29|26.59|26.29|26.59|26.29|26.59|26.29|0
1643333320000|2022-01-28 01:28:40|26.6|26.3|26.6|26.3|26.6|26.3|26.6|26.3|0
1643333340000|2022-01-28 01:29:00|26.59|26.29|26.6|26.3|26.6|26.3|26.59|26.29|0
1643333350000|2022-01-28 01:29:10|26.59|26.29|26.56|26.26|26.6|26.3|26.56|26.26|0
1643333360000|2022-01-28 01:29:20|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|0
1643333370000|2022-01-28 01:29:30|26.56|26.26|26.56|26.26|26.56|26.26|26.56|26.26|0
1643333410000|2022-01-28 01:30:10|26.59|26.29|26.65|26.35|26.65|26.35|26.57|26.27|0
1643333450000|2022-01-28 01:30:50|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|0
1643333470000|2022-01-28 01:31:10|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|0
1643333480000|2022-01-28 01:31:20|26.66|26.36|26.65|26.35|26.66|26.36|26.65|26.35|0
1643333490000|2022-01-28 01:31:30|26.63|26.33|26.65|26.35|26.65|26.35|26.63|26.33|0
1643333540000|2022-01-28 01:32:20|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|0
1643333580000|2022-01-28 01:33:00|26.68|26.38|26.66|26.36|26.68|26.38|26.66|26.36|0
1643333590000|2022-01-28 01:33:10|26.68|26.38|26.73|26.43|26.73|26.43|26.68|26.38|0
1643333610000|2022-01-28 01:33:30|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|0
1643333640000|2022-01-28 01:34:00|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|0
1643333650000|2022-01-28 01:34:10|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|0
1643333700000|2022-01-28 01:35:00|26.75|26.45|26.75|26.45|26.75|26.45|26.73|26.43|0
1643333730000|2022-01-28 01:35:30|26.74|26.44|26.74|26.44|26.74|26.44|26.72|26.42|0
1643333740000|2022-01-28 01:35:40|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1643333750000|2022-01-28 01:35:50|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|0
1643333760000|2022-01-28 01:36:00|26.75|26.45|26.75|26.45|26.77|26.47|26.75|26.45|0
1643333810000|2022-01-28 01:36:50|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|0
1643333820000|2022-01-28 01:37:00|26.75|26.45|26.75|26.45|26.77|26.47|26.75|26.45|0
1643333830000|2022-01-28 01:37:10|26.77|26.47|26.77|26.47|26.77|26.47|26.75|26.45|0
1643333840000|2022-01-28 01:37:20|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1643333860000|2022-01-28 01:37:40|26.72|26.42|26.68|26.38|26.72|26.42|26.68|26.38|0
1643333870000|2022-01-28 01:37:50|26.69|26.39|26.69|26.39|26.69|26.39|26.69|26.39|0
1643333880000|2022-01-28 01:38:00|26.73|26.43|26.69|26.39|26.73|26.43|26.69|26.39|0
1643333900000|2022-01-28 01:38:20|26.71|26.41|26.71|26.41|26.71|26.41|26.71|26.41|0
1643333910000|2022-01-28 01:38:30|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|0
1643333930000|2022-01-28 01:38:50|26.76|26.46|26.75|26.45|26.77|26.47|26.75|26.45|0
1643334030000|2022-01-28 01:40:30|26.77|26.47|26.78|26.48|26.78|26.48|26.77|26.47|0
1643334060000|2022-01-28 01:41:00|26.77|26.47|26.78|26.48|26.78|26.48|26.77|26.47|0
1643334070000|2022-01-28 01:41:10|26.77|26.47|26.75|26.45|26.77|26.47|26.75|26.45|0
1643334080000|2022-01-28 01:41:20|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|0
1643334090000|2022-01-28 01:41:30|26.75|26.45|26.75|26.45|26.77|26.47|26.75|26.45|0
1643334100000|2022-01-28 01:41:40|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|0
1643334110000|2022-01-28 01:41:50|26.75|26.45|26.77|26.47|26.77|26.47|26.75|26.45|0
1643334120000|2022-01-28 01:42:00|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1643334130000|2022-01-28 01:42:10|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|0
1643334140000|2022-01-28 01:42:20|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1643334180000|2022-01-28 01:43:00|26.7|26.4|26.65|26.35|26.7|26.4|26.65|26.35|0
1643334240000|2022-01-28 01:44:00|26.67|26.37|26.65|26.35|26.67|26.37|26.65|26.35|0
1643334250000|2022-01-28 01:44:10|26.66|26.36|26.65|26.35|26.66|26.36|26.65|26.35|0
1643334270000|2022-01-28 01:44:30|26.66|26.36|26.65|26.35|26.66|26.36|26.65|26.35|0
1643334300000|2022-01-28 01:45:00|26.66|26.36|26.65|26.35|26.66|26.36|26.65|26.35|0
1643334310000|2022-01-28 01:45:10|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|0
1643334320000|2022-01-28 01:45:20|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|0
1643334360000|2022-01-28 01:46:00|26.63|26.33|26.63|26.33|26.64|26.34|26.63|26.33|0
1643334370000|2022-01-28 01:46:10|26.62|26.32|26.64|26.34|26.65|26.35|26.62|26.32|0
1643334390000|2022-01-28 01:46:30|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|0
1643334410000|2022-01-28 01:46:50|26.67|26.37|26.75|26.45|26.75|26.45|26.67|26.37|0
1643334430000|2022-01-28 01:47:10|26.74|26.44|26.75|26.45|26.75|26.45|26.74|26.44|0
1643334440000|2022-01-28 01:47:20|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|0
1643334450000|2022-01-28 01:47:30|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|0
1643334600000|2022-01-28 01:50:00|26.77|26.47|26.75|26.45|26.77|26.47|26.75|26.45|0
1643334630000|2022-01-28 01:50:30|26.78|26.48|26.77|26.47|26.78|26.48|26.75|26.45|0
1643334640000|2022-01-28 01:50:40|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|0
1643334670000|2022-01-28 01:51:10|26.81|26.51|26.81|26.51|26.83|26.53|26.81|26.51|0
1643334690000|2022-01-28 01:51:30|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|0
1643334700000|2022-01-28 01:51:40|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|0
1643334720000|2022-01-28 01:52:00|26.81|26.51|26.81|26.51|26.81|26.51|26.79|26.49|0
1643334730000|2022-01-28 01:52:10|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|0
1643334760000|2022-01-28 01:52:40|26.81|26.51|26.77|26.47|26.81|26.51|26.77|26.47|0
1643334780000|2022-01-28 01:53:00|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|0
1643334850000|2022-01-28 01:54:10|26.8|26.5|26.8|26.5|26.8|26.5|26.8|26.5|0
1643334900000|2022-01-28 01:55:00|26.78|26.48|26.77|26.47|26.78|26.48|26.77|26.47|0
1643334910000|2022-01-28 01:55:10|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1643334960000|2022-01-28 01:56:00|26.77|26.47|26.75|26.45|26.77|26.47|26.75|26.45|0
1643334980000|2022-01-28 01:56:20|26.74|26.44|26.75|26.45|26.75|26.45|26.74|26.44|0
1643334990000|2022-01-28 01:56:30|26.74|26.44|26.75|26.45|26.75|26.45|26.74|26.44|0
1643335000000|2022-01-28 01:56:40|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|0
1643335040000|2022-01-28 01:57:20|26.72|26.42|26.71|26.41|26.72|26.42|26.71|26.41|0
1643335050000|2022-01-28 01:57:30|26.68|26.38|26.67|26.37|26.68|26.38|26.67|26.37|0
1643335080000|2022-01-28 01:58:00|26.69|26.39|26.69|26.39|26.69|26.39|26.69|26.39|0
1643335090000|2022-01-28 01:58:10|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|0
1643335100000|2022-01-28 01:58:20|26.69|26.39|26.66|26.36|26.69|26.39|26.66|26.36|0
1643335110000|2022-01-28 01:58:30|26.65|26.35|26.66|26.36|26.68|26.38|26.65|26.35|0
1643335120000|2022-01-28 01:58:40|26.65|26.35|26.65|26.35|26.65|26.35|26.63|26.33|0
1643335130000|2022-01-28 01:58:50|26.63|26.33|26.65|26.35|26.65|26.35|26.63|26.33|0
1643335160000|2022-01-28 01:59:20|26.63|26.33|26.65|26.35|26.65|26.35|26.63|26.33|0
1643335230000|2022-01-28 02:00:30|26.63|26.33|26.6|26.3|26.63|26.33|26.6|26.3|0
1643335250000|2022-01-28 02:00:50|26.62|26.32|26.64|26.34|26.64|26.34|26.62|26.32|0
1643335280000|2022-01-28 02:01:20|26.65|26.35|26.64|26.34|26.65|26.35|26.64|26.34|0
1643335290000|2022-01-28 02:01:30|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|0
1643335320000|2022-01-28 02:02:00|26.67|26.37|26.72|26.42|26.72|26.42|26.67|26.37|0
1643335340000|2022-01-28 02:02:20|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|0
1643335410000|2022-01-28 02:03:30|26.72|26.42|26.69|26.39|26.72|26.42|26.67|26.37|0
1643335430000|2022-01-28 02:03:50|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|0
1643335440000|2022-01-28 02:04:00|26.69|26.39|26.7|26.4|26.7|26.4|26.69|26.39|0
1643335450000|2022-01-28 02:04:10|26.69|26.39|26.69|26.39|26.69|26.39|26.69|26.39|0
1643335480000|2022-01-28 02:04:40|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|0
1643335490000|2022-01-28 02:04:50|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|0
1643335560000|2022-01-28 02:06:00|26.66|26.36|26.65|26.35|26.66|26.36|26.65|26.35|0
1643335570000|2022-01-28 02:06:10|26.66|26.36|26.66|26.36|26.66|26.36|26.65|26.35|0
1643335580000|2022-01-28 02:06:20|26.65|26.35|26.65|26.35|26.65|26.35|26.63|26.33|0
1643335710000|2022-01-28 02:08:30|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|0
1643335720000|2022-01-28 02:08:40|26.65|26.35|26.63|26.33|26.65|26.35|26.63|26.33|0
1643335730000|2022-01-28 02:08:50|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|0
1643335750000|2022-01-28 02:09:10|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|0
1643335780000|2022-01-28 02:09:40|26.65|26.35|26.63|26.33|26.65|26.35|26.63|26.33|0
1643335790000|2022-01-28 02:09:50|26.65|26.35|26.63|26.33|26.65|26.35|26.63|26.33|0
1643335800000|2022-01-28 02:10:00|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|0
1643335810000|2022-01-28 02:10:10|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|0
1643335820000|2022-01-28 02:10:20|26.65|26.35|26.66|26.36|26.66|26.36|26.65|26.35|0
1643335840000|2022-01-28 02:10:40|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|0
1643335850000|2022-01-28 02:10:50|26.66|26.36|26.65|26.35|26.66|26.36|26.65|26.35|0
1643335910000|2022-01-28 02:11:50|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|0
1643335920000|2022-01-28 02:12:00|26.65|26.35|26.6|26.3|26.65|26.35|26.59|26.29|0
1643335960000|2022-01-28 02:12:40|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|0
1643335970000|2022-01-28 02:12:50|26.64|26.34|26.64|26.34|26.65|26.35|26.64|26.34|0
1643336050000|2022-01-28 02:14:10|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|0
1643336230000|2022-01-28 02:17:10|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|0
1643336240000|2022-01-28 02:17:20|26.65|26.35|26.65|26.35|26.65|26.35|26.64|26.34|0
1643336250000|2022-01-28 02:17:30|26.64|26.34|26.65|26.35|26.65|26.35|26.64|26.34|0
1643336270000|2022-01-28 02:17:50|26.64|26.34|26.65|26.35|26.65|26.35|26.64|26.34|0
1643336280000|2022-01-28 02:18:00|26.64|26.34|26.65|26.35|26.65|26.35|26.64|26.34|0
1643336300000|2022-01-28 02:18:20|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|0
1643336310000|2022-01-28 02:18:30|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|0
1643336340000|2022-01-28 02:19:00|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|0
1643336350000|2022-01-28 02:19:10|26.65|26.35|26.64|26.34|26.65|26.35|26.64|26.34|0
1643336360000|2022-01-28 02:19:20|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|0
1643336370000|2022-01-28 02:19:30|26.66|26.36|26.75|26.45|26.75|26.45|26.66|26.36|0
1643336380000|2022-01-28 02:19:40|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|0
1643336450000|2022-01-28 02:20:50|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|0
1643336460000|2022-01-28 02:21:00|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|0
1643336470000|2022-01-28 02:21:10|26.68|26.38|26.67|26.37|26.68|26.38|26.67|26.37|0
1643336480000|2022-01-28 02:21:20|26.69|26.39|26.69|26.39|26.69|26.39|26.67|26.37|0
1643336520000|2022-01-28 02:22:00|26.67|26.37|26.69|26.39|26.69|26.39|26.67|26.37|0
1643336530000|2022-01-28 02:22:10|26.68|26.38|26.68|26.38|26.68|26.38|26.68|26.38|0
1643336540000|2022-01-28 02:22:20|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|0
1643336560000|2022-01-28 02:22:40|26.68|26.38|26.68|26.38|26.68|26.38|26.68|26.38|0
1643336570000|2022-01-28 02:22:50|26.66|26.36|26.65|26.35|26.66|26.36|26.65|26.35|0
1643336580000|2022-01-28 02:23:00|26.63|26.33|26.61|26.31|26.63|26.33|26.61|26.31|0
1643336590000|2022-01-28 02:23:10|26.62|26.32|26.59|26.29|26.62|26.32|26.59|26.29|0
1643336630000|2022-01-28 02:23:50|26.61|26.31|26.61|26.31|26.61|26.31|26.61|26.31|0
1643336730000|2022-01-28 02:25:30|26.59|26.29|26.59|26.29|26.59|26.29|26.59|26.29|0
1643336740000|2022-01-28 02:25:40|26.61|26.31|26.61|26.31|26.61|26.31|26.61|26.31|0
1643336810000|2022-01-28 02:26:50|26.59|26.29|26.56|26.26|26.59|26.29|26.56|26.26|0
1643336850000|2022-01-28 02:27:30|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|0
1643336900000|2022-01-28 02:28:20|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|0
1643336910000|2022-01-28 02:28:30|26.51|26.21|26.49|26.19|26.51|26.21|26.49|26.19|0
1643336920000|2022-01-28 02:28:40|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|0
1643337340000|2022-01-28 02:35:40|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|0
1643337360000|2022-01-28 02:36:00|26.51|26.21|26.53|26.23|26.53|26.23|26.51|26.21|0
1643337460000|2022-01-28 02:37:40|26.57|26.27|26.55|26.25|26.57|26.27|26.55|26.25|0
1643337480000|2022-01-28 02:38:00|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|0
1643337490000|2022-01-28 02:38:10|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|0
1643337820000|2022-01-28 02:43:40|26.56|26.26|26.51|26.21|26.56|26.26|26.51|26.21|0
1643337890000|2022-01-28 02:44:50|26.49|26.19|26.49|26.19|26.56|26.26|26.49|26.19|0
1643337910000|2022-01-28 02:45:10|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|0
1643337930000|2022-01-28 02:45:30|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|0
1643337980000|2022-01-28 02:46:20|26.45|26.15|26.44|26.14|26.45|26.15|26.44|26.14|0
1643338090000|2022-01-28 02:48:10|26.43|26.13|26.41|26.11|26.43|26.13|26.41|26.11|0
1643338120000|2022-01-28 02:48:40|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|0
1643338130000|2022-01-28 02:48:50|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|0
1643338200000|2022-01-28 02:50:00|26.39|26.09|26.37|26.07|26.39|26.09|26.37|26.07|0
1643338210000|2022-01-28 02:50:10|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|0
1643338270000|2022-01-28 02:51:10|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|0
1643338280000|2022-01-28 02:51:20|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|0
1643338360000|2022-01-28 02:52:40|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|0
1643338370000|2022-01-28 02:52:50|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|0
1643338410000|2022-01-28 02:53:30|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|0
1643338420000|2022-01-28 02:53:40|26.38|26.08|26.36|26.06|26.38|26.08|26.36|26.06|0
1643338430000|2022-01-28 02:53:50|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|0
1643338450000|2022-01-28 02:54:10|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|0
1643338470000|2022-01-28 02:54:30|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|0
1643338510000|2022-01-28 02:55:10|26.3|26.05|26.34|26.04|26.34|26.05|26.3|26.04|0
1643338530000|2022-01-28 02:55:30|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|0
1643338540000|2022-01-28 02:55:40|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|0
1643338590000|2022-01-28 02:56:30|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|0
1643338600000|2022-01-28 02:56:40|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|0
1643338610000|2022-01-28 02:56:50|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|0
1643338660000|2022-01-28 02:57:40|26.38|26.08|26.36|26.06|26.38|26.08|26.36|26.06|0
1643338670000|2022-01-28 02:57:50|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|0
1643338720000|2022-01-28 02:58:40|26.3|26.05|26.3|26.05|26.34|26.05|26.3|26.04|0
1643338730000|2022-01-28 02:58:50|26.31|26.06|26.31|26.06|26.38|26.09|26.31|26.06|0
1643338740000|2022-01-28 02:59:00|26.3|26.05|26.3|26.05|26.3|26.05|26.3|26.05|0
1643338770000|2022-01-28 02:59:30|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|0
1643338790000|2022-01-28 02:59:50|26.38|26.08|26.36|26.06|26.38|26.08|26.36|26.06|0
1643338800000|2022-01-28 03:00:00|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|0
1643338820000|2022-01-28 03:00:20|26.3|26.05|26.3|26.05|26.34|26.05|26.3|26.04|0
1643338830000|2022-01-28 03:00:30|26.34|26.04|26.34|26.04|26.34|26.05|26.3|26.04|0
1643338850000|2022-01-28 03:00:50|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|0
1643338860000|2022-01-28 03:01:00|26.36|26.06|26.34|26.04|26.36|26.06|26.34|26.04|0
1643338910000|2022-01-28 03:01:50|26.3|26.05|26.3|26.05|26.3|26.05|26.3|26.05|0
1643338920000|2022-01-28 03:02:00|26.38|26.08|26.35|26.05|26.38|26.09|26.31|26.05|0
1643338930000|2022-01-28 03:02:10|26.31|26.06|26.35|26.05|26.35|26.06|26.31|26.05|0
1643339120000|2022-01-28 03:05:20|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|0
1643339140000|2022-01-28 03:05:40|26.38|26.08|26.38|26.08|26.39|26.09|26.38|26.08|0
1643339150000|2022-01-28 03:05:50|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|0
1643339160000|2022-01-28 03:06:00|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|0
1643339180000|2022-01-28 03:06:20|26.35|26.05|26.37|26.07|26.37|26.07|26.35|26.05|0
1643339190000|2022-01-28 03:06:30|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|0
1643339220000|2022-01-28 03:07:00|26.35|26.05|26.37|26.07|26.37|26.07|26.35|26.05|0
1643339230000|2022-01-28 03:07:10|26.38|26.08|26.4|26.1|26.4|26.1|26.38|26.08|0
1643339250000|2022-01-28 03:07:30|26.41|26.11|26.39|26.09|26.41|26.11|26.39|26.09|0
1643339260000|2022-01-28 03:07:40|26.41|26.11|26.4|26.1|26.41|26.11|26.4|26.1|0
1643339310000|2022-01-28 03:08:30|26.41|26.11|26.38|26.08|26.41|26.11|26.38|26.08|0
1643339330000|2022-01-28 03:08:50|26.39|26.09|26.41|26.11|26.41|26.11|26.39|26.09|0
1643339340000|2022-01-28 03:09:00|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|0
1643339350000|2022-01-28 03:09:10|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|0
1643339360000|2022-01-28 03:09:20|26.37|26.07|26.37|26.07|26.38|26.08|26.37|26.07|0
1643339390000|2022-01-28 03:09:50|26.38|26.08|26.37|26.07|26.38|26.08|26.35|26.05|0
1643339400000|2022-01-28 03:10:00|26.35|26.05|26.37|26.07|26.37|26.07|26.35|26.05|0
1643339450000|2022-01-28 03:10:50|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|0
1643339460000|2022-01-28 03:11:00|26.37|26.07|26.35|26.05|26.37|26.07|26.35|26.05|0
1643339490000|2022-01-28 03:11:30|26.25|26|26.33|26.03|26.33|26.04|26.25|26|0
1643339520000|2022-01-28 03:12:00|26.29|26.04|26.33|26.03|26.33|26.04|26.29|26.03|0
1643339660000|2022-01-28 03:14:20|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|0
1643339670000|2022-01-28 03:14:30|26.35|26.05|26.37|26.07|26.37|26.07|26.35|26.05|0
1643339690000|2022-01-28 03:14:50|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|0
1643339700000|2022-01-28 03:15:00|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|0
1643339720000|2022-01-28 03:15:20|26.35|26.05|26.37|26.07|26.37|26.07|26.35|26.05|0
1643339730000|2022-01-28 03:15:30|26.38|26.08|26.4|26.1|26.4|26.1|26.38|26.08|0
1643339740000|2022-01-28 03:15:40|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|0
1643339750000|2022-01-28 03:15:50|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|0
1643339780000|2022-01-28 03:16:20|26.38|26.08|26.4|26.1|26.4|26.1|26.38|26.08|0
1643339830000|2022-01-28 03:17:10|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|0
1643339880000|2022-01-28 03:18:00|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|0
1643339890000|2022-01-28 03:18:10|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|0
1643339900000|2022-01-28 03:18:20|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|0
1643339950000|2022-01-28 03:19:10|26.45|26.15|26.44|26.14|26.45|26.15|26.44|26.14|0
1643339970000|2022-01-28 03:19:30|26.42|26.12|26.44|26.14|26.44|26.14|26.42|26.12|0
1643340000000|2022-01-28 03:20:00|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|0
1643340080000|2022-01-28 03:21:20|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|0
1643340140000|2022-01-28 03:22:20|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|0
1643340150000|2022-01-28 03:22:30|26.42|26.12|26.44|26.14|26.44|26.14|26.42|26.12|0
1643340190000|2022-01-28 03:23:10|26.47|26.17|26.46|26.16|26.47|26.17|26.46|26.16|0
1643340220000|2022-01-28 03:23:40|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|0
1643340240000|2022-01-28 03:24:00|26.46|26.16|26.44|26.14|26.46|26.16|26.44|26.14|0
1643340250000|2022-01-28 03:24:10|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|0
1643340260000|2022-01-28 03:24:20|26.44|26.14|26.46|26.16|26.46|26.16|26.44|26.14|0
1643340270000|2022-01-28 03:24:30|26.44|26.14|26.47|26.17|26.47|26.17|26.44|26.14|0
1643340340000|2022-01-28 03:25:40|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|0
1643340350000|2022-01-28 03:25:50|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|0
1643340430000|2022-01-28 03:27:10|26.48|26.18|26.51|26.21|26.51|26.21|26.48|26.18|0
1643340460000|2022-01-28 03:27:40|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|0
1643340470000|2022-01-28 03:27:50|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|0
1643340480000|2022-01-28 03:28:00|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|0
1643340530000|2022-01-28 03:28:50|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|0
1643340750000|2022-01-28 03:32:30|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|0
1643340790000|2022-01-28 03:33:10|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|0
1643340820000|2022-01-28 03:33:40|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|0
1643340850000|2022-01-28 03:34:10|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|0
1643340870000|2022-01-28 03:34:30|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|0
1643340910000|2022-01-28 03:35:10|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|0
1643340940000|2022-01-28 03:35:40|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|0
1643340970000|2022-01-28 03:36:10|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|0
1643340990000|2022-01-28 03:36:30|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|0
1643341000000|2022-01-28 03:36:40|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|0
1643341030000|2022-01-28 03:37:10|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|0
1643341050000|2022-01-28 03:37:30|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|0
1643341080000|2022-01-28 03:38:00|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|0
1643341140000|2022-01-28 03:39:00|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|0
1643341190000|2022-01-28 03:39:50|26.47|26.17|26.47|26.17|26.47|26.17|26.45|26.15|0
1643341320000|2022-01-28 03:42:00|26.48|26.18|26.51|26.21|26.51|26.21|26.48|26.18|0
1643341340000|2022-01-28 03:42:20|26.52|26.22|26.52|26.22|26.52|26.22|26.52|26.22|0
1643341350000|2022-01-28 03:42:30|26.55|26.25|26.55|26.25|26.55|26.25|26.55|26.25|0
1643341360000|2022-01-28 03:42:40|26.56|26.26|26.56|26.26|26.56|26.26|26.56|26.26|0
1643341410000|2022-01-28 03:43:30|26.55|26.25|26.55|26.25|26.55|26.25|26.55|26.25|0
1643341420000|2022-01-28 03:43:40|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|0
1643341430000|2022-01-28 03:43:50|26.55|26.25|26.55|26.25|26.55|26.25|26.55|26.25|0
1643341450000|2022-01-28 03:44:10|26.56|26.26|26.56|26.26|26.56|26.26|26.56|26.26|0
1643341470000|2022-01-28 03:44:30|26.55|26.25|26.54|26.24|26.55|26.25|26.54|26.24|0
1643341480000|2022-01-28 03:44:40|26.52|26.22|26.51|26.21|26.52|26.22|26.5|26.2|0
1643341560000|2022-01-28 03:46:00|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|0
1643341570000|2022-01-28 03:46:10|26.55|26.25|26.54|26.24|26.55|26.25|26.54|26.24|0
1643341580000|2022-01-28 03:46:20|26.52|26.22|26.54|26.24|26.54|26.24|26.52|26.22|0
1643341640000|2022-01-28 03:47:20|26.52|26.22|26.47|26.17|26.52|26.22|26.47|26.17|0
1643341770000|2022-01-28 03:49:30|26.48|26.18|26.51|26.21|26.51|26.21|26.48|26.18|0
1643341800000|2022-01-28 03:50:00|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|0
1643341860000|2022-01-28 03:51:00|26.48|26.18|26.51|26.21|26.53|26.23|26.48|26.18|0
1643341870000|2022-01-28 03:51:10|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|0
1643341910000|2022-01-28 03:51:50|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|0
1643341940000|2022-01-28 03:52:20|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|0
1643341990000|2022-01-28 03:53:10|26.51|26.21|26.54|26.24|26.54|26.24|26.51|26.21|0
1643342000000|2022-01-28 03:53:20|26.52|26.22|26.54|26.24|26.54|26.24|26.52|26.22|0
1643342060000|2022-01-28 03:54:20|26.55|26.25|26.55|26.25|26.55|26.25|26.55|26.25|0
1643342070000|2022-01-28 03:54:30|26.6|26.3|26.6|26.3|26.6|26.3|26.6|26.3|0
1643342080000|2022-01-28 03:54:40|26.61|26.31|26.61|26.31|26.61|26.31|26.61|26.31|0
1643342090000|2022-01-28 03:54:50|26.6|26.3|26.55|26.25|26.6|26.3|26.55|26.25|0
1643342200000|2022-01-28 03:56:40|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|0
1643342210000|2022-01-28 03:56:50|26.52|26.22|26.52|26.22|26.55|26.25|26.52|26.22|0
1643342220000|2022-01-28 03:57:00|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|0
1643342230000|2022-01-28 03:57:10|26.55|26.25|26.55|26.25|26.55|26.25|26.55|26.25|0
1643342240000|2022-01-28 03:57:20|26.56|26.26|26.56|26.26|26.56|26.26|26.56|26.26|0
1643342250000|2022-01-28 03:57:30|26.55|26.25|26.55|26.25|26.55|26.25|26.55|26.25|0
1643342260000|2022-01-28 03:57:40|26.53|26.23|26.55|26.25|26.55|26.25|26.53|26.23|0
1643342280000|2022-01-28 03:58:00|26.52|26.22|26.54|26.24|26.54|26.24|26.52|26.22|0
1643342290000|2022-01-28 03:58:10|26.55|26.25|26.55|26.25|26.55|26.25|26.55|26.25|0
1643342330000|2022-01-28 03:58:50|26.56|26.26|26.56|26.26|26.56|26.26|26.56|26.26|0
1643342340000|2022-01-28 03:59:00|26.55|26.25|26.55|26.25|26.56|26.26|26.55|26.25|0
1643342350000|2022-01-28 03:59:10|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|0
1643342360000|2022-01-28 03:59:20|26.55|26.25|26.55|26.25|26.55|26.25|26.55|26.25|0
1643342390000|2022-01-28 03:59:50|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|0
1643342400000|2022-01-28 04:00:00|26.52|26.22|26.52|26.22|26.52|26.22|26.52|26.22|0
1643342410000|2022-01-28 04:00:10|26.54|26.24|26.52|26.22|26.54|26.24|26.52|26.22|0
1643342420000|2022-01-28 04:00:20|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|0
1643342430000|2022-01-28 04:00:30|26.52|26.22|26.54|26.24|26.54|26.24|26.52|26.22|0
1643342440000|2022-01-28 04:00:40|26.52|26.22|26.52|26.22|26.52|26.22|26.52|26.22|0
1643342450000|2022-01-28 04:00:50|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|0
1643342460000|2022-01-28 04:01:00|26.52|26.22|26.54|26.24|26.54|26.24|26.52|26.22|0
1643342470000|2022-01-28 04:01:10|26.52|26.22|26.52|26.22|26.52|26.22|26.51|26.21|0
1643342480000|2022-01-28 04:01:20|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|0
1643342500000|2022-01-28 04:01:40|26.52|26.22|26.52|26.22|26.52|26.22|26.49|26.19|0
1643342510000|2022-01-28 04:01:50|26.54|26.24|26.55|26.25|26.55|26.25|26.54|26.24|0
1643342520000|2022-01-28 04:02:00|26.54|26.24|26.47|26.17|26.54|26.24|26.46|26.16|0
1643342560000|2022-01-28 04:02:40|26.48|26.18|26.51|26.21|26.51|26.21|26.48|26.18|0
1643342580000|2022-01-28 04:03:00|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|0
1643342600000|2022-01-28 04:03:20|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|0
1643342610000|2022-01-28 04:03:30|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|0
1643342640000|2022-01-28 04:04:00|26.51|26.21|26.53|26.23|26.53|26.23|26.51|26.21|0
1643342660000|2022-01-28 04:04:20|26.55|26.25|26.53|26.23|26.55|26.25|26.53|26.23|0
1643342710000|2022-01-28 04:05:10|26.51|26.21|26.53|26.23|26.53|26.23|26.51|26.21|0
1643342770000|2022-01-28 04:06:10|26.51|26.21|26.53|26.23|26.53|26.23|26.51|26.21|0
1643342790000|2022-01-28 04:06:30|26.55|26.25|26.57|26.27|26.57|26.27|26.55|26.25|0
1643342820000|2022-01-28 04:07:00|26.56|26.26|26.57|26.27|26.57|26.27|26.56|26.26|0
1643342830000|2022-01-28 04:07:10|26.56|26.26|26.56|26.26|26.56|26.26|26.56|26.26|0
1643342840000|2022-01-28 04:07:20|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|0
1643342890000|2022-01-28 04:08:10|26.52|26.22|26.54|26.24|26.54|26.24|26.52|26.22|0
1643342900000|2022-01-28 04:08:20|26.52|26.22|26.52|26.22|26.52|26.22|26.52|26.22|0
1643342910000|2022-01-28 04:08:30|26.54|26.24|26.52|26.22|26.54|26.24|26.52|26.22|0
1643342930000|2022-01-28 04:08:50|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|0
1643342960000|2022-01-28 04:09:20|26.53|26.23|26.54|26.24|26.54|26.24|26.53|26.23|0
1643343000000|2022-01-28 04:10:00|26.55|26.25|26.55|26.25|26.55|26.25|26.55|26.25|0
1643343010000|2022-01-28 04:10:10|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|0
1643343060000|2022-01-28 04:11:00|26.58|26.28|26.54|26.24|26.58|26.28|26.54|26.24|0
1643343100000|2022-01-28 04:11:40|26.55|26.25|26.54|26.24|26.55|26.25|26.54|26.24|0
1643343110000|2022-01-28 04:11:50|26.55|26.25|26.54|26.24|26.55|26.25|26.54|26.24|0
1643343180000|2022-01-28 04:13:00|26.58|26.28|26.58|26.28|26.58|26.28|26.58|26.28|0
1643343330000|2022-01-28 04:15:30|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|0
1643343400000|2022-01-28 04:16:40|26.64|26.39|26.64|26.39|26.64|26.39|26.64|26.39|0
1643343410000|2022-01-28 04:16:50|26.68|26.38|26.68|26.43|26.69|26.43|26.68|26.38|0
1643343430000|2022-01-28 04:17:10|26.7|26.45|26.7|26.45|26.7|26.45|26.7|26.45|0
1643343480000|2022-01-28 04:18:00|26.72|26.47|26.71|26.46|26.72|26.47|26.71|26.46|0
1643343500000|2022-01-28 04:18:20|26.73|26.48|26.73|26.48|26.73|26.48|26.73|26.48|0
1643343520000|2022-01-28 04:18:40|26.71|26.46|26.73|26.48|26.73|26.48|26.71|26.46|0
1643343600000|2022-01-28 04:20:00|26.77|26.47|26.73|26.48|26.77|26.48|26.73|26.47|0
1643343620000|2022-01-28 04:20:20|26.71|26.46|26.73|26.48|26.73|26.6|26.68|26.46|1
1643343860000|2022-01-28 04:24:20|26.77|26.47|26.73|26.48|26.77|26.48|26.73|26.47|0
1643343900000|2022-01-28 04:25:00|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|0
1643343940000|2022-01-28 04:25:40|26.73|26.48|26.73|26.48|26.73|26.48|26.73|26.48|0
1643343990000|2022-01-28 04:26:30|26.71|26.46|26.71|26.46|26.71|26.46|26.71|26.46|0
1643344020000|2022-01-28 04:27:00|26.73|26.48|26.73|26.48|26.73|26.48|26.73|26.48|0
1643344050000|2022-01-28 04:27:30|26.71|26.46|26.73|26.48|26.73|26.48|26.71|26.46|0
1643344060000|2022-01-28 04:27:40|26.71|26.46|26.71|26.46|26.71|26.46|26.71|26.46|0
1643344080000|2022-01-28 04:28:00|26.73|26.48|26.71|26.46|26.73|26.48|26.71|26.46|0
1643344090000|2022-01-28 04:28:10|26.73|26.48|26.71|26.46|26.73|26.48|26.71|26.46|0
1643344120000|2022-01-28 04:28:40|26.6|26.3|26.62|26.32|26.62|26.32|26.6|26.3|1
1643344210000|2022-01-28 04:30:10|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|0
1643344230000|2022-01-28 04:30:30|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|0
1643344300000|2022-01-28 04:31:40|26.65|26.35|26.63|26.33|26.65|26.35|26.62|26.32|0
1643344320000|2022-01-28 04:32:00|26.64|26.34|26.66|26.36|26.66|26.36|26.64|26.34|0
1643344350000|2022-01-28 04:32:30|26.65|26.35|26.65|26.35|26.65|26.35|26.6|26.3|0
1643344390000|2022-01-28 04:33:10|26.63|26.33|26.62|26.32|26.63|26.33|26.62|26.32|0
1643344400000|2022-01-28 04:33:20|26.63|26.33|26.62|26.32|26.63|26.33|26.62|26.32|0
1643344420000|2022-01-28 04:33:40|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|0
1643344450000|2022-01-28 04:34:10|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|0
1643344460000|2022-01-28 04:34:20|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|0
1643344470000|2022-01-28 04:34:30|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|0
1643344500000|2022-01-28 04:35:00|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|0
1643344520000|2022-01-28 04:35:20|26.62|26.32|26.63|26.33|26.63|26.33|26.62|26.32|0
1643344540000|2022-01-28 04:35:40|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|0
1643344550000|2022-01-28 04:35:50|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|0
1643344570000|2022-01-28 04:36:10|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|0
1643344580000|2022-01-28 04:36:20|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|0
1643344640000|2022-01-28 04:37:20|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|0
1643344650000|2022-01-28 04:37:30|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|0
1643344670000|2022-01-28 04:37:50|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|0
1643344740000|2022-01-28 04:39:00|26.63|26.33|26.65|26.35|26.65|26.35|26.63|26.33|0
1643344800000|2022-01-28 04:40:00|26.63|26.33|26.62|26.32|26.63|26.33|26.62|26.32|0
1643344820000|2022-01-28 04:40:20|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|0
1643344840000|2022-01-28 04:40:40|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|0
1643344860000|2022-01-28 04:41:00|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|0
1643344870000|2022-01-28 04:41:10|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|0
1643344880000|2022-01-28 04:41:20|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|0
1643344910000|2022-01-28 04:41:50|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|0
1643344940000|2022-01-28 04:42:20|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|0
1643344960000|2022-01-28 04:42:40|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|0
1643344980000|2022-01-28 04:43:00|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|0
1643345000000|2022-01-28 04:43:20|26.65|26.35|26.64|26.34|26.65|26.35|26.64|26.34|0
1643345010000|2022-01-28 04:43:30|26.62|26.32|26.64|26.34|26.64|26.34|26.62|26.32|0
1643345030000|2022-01-28 04:43:50|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|0
1643345060000|2022-01-28 04:44:20|26.64|26.34|26.64|26.34|26.64|26.34|26.62|26.32|0
1643345090000|2022-01-28 04:44:50|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|0
1643345110000|2022-01-28 04:45:10|26.66|26.36|26.68|26.38|26.68|26.38|26.66|26.36|0
1643345120000|2022-01-28 04:45:20|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|0
1643345130000|2022-01-28 04:45:30|26.65|26.35|26.62|26.32|26.65|26.35|26.62|26.32|0
1643345220000|2022-01-28 04:47:00|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|0
1643345230000|2022-01-28 04:47:10|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|0
1643345240000|2022-01-28 04:47:20|26.68|26.38|26.68|26.38|26.68|26.38|26.66|26.36|0
1643345250000|2022-01-28 04:47:30|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|0
1643345260000|2022-01-28 04:47:40|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|0
1643345290000|2022-01-28 04:48:10|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|0
1643345310000|2022-01-28 04:48:30|26.65|26.35|26.66|26.36|26.66|26.36|26.65|26.35|0
1643345330000|2022-01-28 04:48:50|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|0
1643345340000|2022-01-28 04:49:00|26.66|26.36|26.66|26.36|26.68|26.38|26.66|26.36|0
1643345350000|2022-01-28 04:49:10|26.65|26.35|26.67|26.37|26.67|26.37|26.65|26.35|0
1643345360000|2022-01-28 04:49:20|26.66|26.36|26.68|26.38|26.68|26.38|26.65|26.35|0
1643345380000|2022-01-28 04:49:40|26.69|26.39|26.68|26.38|26.69|26.39|26.68|26.38|0
1643345390000|2022-01-28 04:49:50|26.69|26.39|26.69|26.39|26.69|26.39|26.69|26.39|0
1643345410000|2022-01-28 04:50:10|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|0
1643345420000|2022-01-28 04:50:20|26.69|26.39|26.7|26.4|26.7|26.4|26.69|26.39|0
1643345430000|2022-01-28 04:50:30|26.69|26.39|26.69|26.39|26.69|26.39|26.68|26.38|0
1643345440000|2022-01-28 04:50:40|26.68|26.38|26.7|26.4|26.7|26.4|26.68|26.38|0
1643345480000|2022-01-28 04:51:20|26.71|26.41|26.71|26.41|26.73|26.43|26.71|26.41|0
1643345600000|2022-01-28 04:53:20|26.73|26.43|26.71|26.41|26.73|26.43|26.71|26.41|0
1643345630000|2022-01-28 04:53:50|26.73|26.43|26.71|26.41|26.73|26.43|26.71|26.41|0
1643345640000|2022-01-28 04:54:00|26.73|26.43|26.71|26.41|26.73|26.43|26.71|26.41|0
1643345650000|2022-01-28 04:54:10|26.73|26.43|26.76|26.46|26.76|26.46|26.73|26.43|0
1643345670000|2022-01-28 04:54:30|26.78|26.48|26.77|26.47|26.78|26.48|26.77|26.47|0
1643345690000|2022-01-28 04:54:50|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|0
1643345700000|2022-01-28 04:55:00|26.77|26.47|26.81|26.51|26.81|26.51|26.77|26.47|0
1643345800000|2022-01-28 04:56:40|26.8|26.5|26.8|26.5|26.8|26.5|26.78|26.48|0
1643345820000|2022-01-28 04:57:00|26.78|26.48|26.78|26.48|26.8|26.5|26.78|26.48|0
1643345830000|2022-01-28 04:57:10|26.8|26.5|26.8|26.5|26.8|26.5|26.78|26.48|0
1643345860000|2022-01-28 04:57:40|26.78|26.48|26.8|26.5|26.8|26.5|26.78|26.48|0
1643345870000|2022-01-28 04:57:50|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|0
1643345880000|2022-01-28 04:58:00|26.75|26.45|26.77|26.47|26.77|26.47|26.75|26.45|0
1643345890000|2022-01-28 04:58:10|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|0
1643345910000|2022-01-28 04:58:30|26.77|26.47|26.8|26.5|26.8|26.5|26.77|26.47|0
1643345950000|2022-01-28 04:59:10|26.78|26.48|26.76|26.46|26.78|26.48|26.76|26.46|0
1643345970000|2022-01-28 04:59:30|26.77|26.47|26.76|26.46|26.77|26.47|26.76|26.46|0
1643346000000|2022-01-28 05:00:00|26.77|26.47|26.79|26.49|26.81|26.51|26.77|26.47|0
1643346030000|2022-01-28 05:00:30|26.8|26.5|26.75|26.45|26.8|26.5|26.75|26.45|0
1643346040000|2022-01-28 05:00:40|26.76|26.46|26.77|26.47|26.77|26.47|26.76|26.46|0
1643346060000|2022-01-28 05:01:00|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|0
1643346070000|2022-01-28 05:01:10|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|0
1643346080000|2022-01-28 05:01:20|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|0
1643346090000|2022-01-28 05:01:30|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|0
1643346110000|2022-01-28 05:01:50|26.8|26.5|26.78|26.48|26.8|26.5|26.78|26.48|0
1643346120000|2022-01-28 05:02:00|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|0
1643346130000|2022-01-28 05:02:10|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|0
1643346160000|2022-01-28 05:02:40|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|0
1643346190000|2022-01-28 05:03:10|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|0
1643346210000|2022-01-28 05:03:30|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|0
1643346260000|2022-01-28 05:04:20|26.76|26.46|26.74|26.44|26.76|26.46|26.74|26.44|0
1643346350000|2022-01-28 05:05:50|26.73|26.43|26.71|26.41|26.73|26.43|26.71|26.41|0
1643346400000|2022-01-28 05:06:40|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|0
1643346450000|2022-01-28 05:07:30|26.71|26.41|26.71|26.41|26.71|26.41|26.71|26.41|0
1643346460000|2022-01-28 05:07:40|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|0
1643346480000|2022-01-28 05:08:00|26.71|26.41|26.73|26.43|26.73|26.43|26.71|26.41|0
1643346500000|2022-01-28 05:08:20|26.74|26.44|26.73|26.43|26.74|26.44|26.73|26.43|0
1643346510000|2022-01-28 05:08:30|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1643346590000|2022-01-28 05:09:50|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|0
1643346600000|2022-01-28 05:10:00|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1643346610000|2022-01-28 05:10:10|26.77|26.47|26.77|26.47|26.77|26.47|26.75|26.45|0
1643346620000|2022-01-28 05:10:20|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1643346640000|2022-01-28 05:10:40|26.74|26.44|26.73|26.43|26.74|26.44|26.73|26.43|0
1643346660000|2022-01-28 05:11:00|26.74|26.44|26.71|26.41|26.74|26.44|26.71|26.41|0
1643346670000|2022-01-28 05:11:10|26.72|26.42|26.74|26.44|26.74|26.44|26.72|26.42|0
1643346680000|2022-01-28 05:11:20|26.77|26.52|26.74|26.44|26.77|26.52|26.74|26.44|0
1643346690000|2022-01-28 05:11:30|26.73|26.43|26.72|26.42|26.73|26.43|26.72|26.42|0
1643346700000|2022-01-28 05:11:40|26.7|26.4|26.66|26.36|26.7|26.4|26.66|26.36|0
1643346710000|2022-01-28 05:11:50|26.68|26.38|26.68|26.38|26.69|26.39|26.68|26.38|0
1643346720000|2022-01-28 05:12:00|26.69|26.39|26.69|26.39|26.69|26.39|26.68|26.38|0
1643346730000|2022-01-28 05:12:10|26.68|26.38|26.63|26.33|26.68|26.38|26.63|26.33|0
1643346740000|2022-01-28 05:12:20|26.62|26.32|26.59|26.29|26.62|26.32|26.59|26.29|0
1643346780000|2022-01-28 05:13:00|26.58|26.28|26.56|26.26|26.58|26.28|26.56|26.26|0
1643346790000|2022-01-28 05:13:10|26.59|26.29|26.59|26.29|26.59|26.29|26.59|26.29|0
1643346800000|2022-01-28 05:13:20|26.57|26.27|26.59|26.29|26.59|26.29|26.57|26.27|0
1643346810000|2022-01-28 05:13:30|26.57|26.27|26.59|26.29|26.59|26.29|26.57|26.27|0
1643346830000|2022-01-28 05:13:50|26.57|26.27|26.57|26.27|26.57|26.27|26.57|26.27|0
1643346900000|2022-01-28 05:15:00|26.58|26.28|26.58|26.28|26.58|26.28|26.58|26.28|0
1643346910000|2022-01-28 05:15:10|26.57|26.27|26.57|26.27|26.57|26.27|26.57|26.27|0
1643346920000|2022-01-28 05:15:20|26.56|26.26|26.56|26.26|26.56|26.26|26.56|26.26|0
1643346930000|2022-01-28 05:15:30|26.54|26.24|26.53|26.23|26.54|26.24|26.51|26.21|0
1643346940000|2022-01-28 05:15:40|26.52|26.22|26.5|26.2|26.52|26.22|26.5|26.2|0
1643346950000|2022-01-28 05:15:50|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|0
1643346960000|2022-01-28 05:16:00|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|0
1643346990000|2022-01-28 05:16:30|26.49|26.19|26.5|26.2|26.5|26.2|26.49|26.19|0
1643347000000|2022-01-28 05:16:40|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|0
1643347030000|2022-01-28 05:17:10|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|0
1643347050000|2022-01-28 05:17:30|26.49|26.19|26.5|26.2|26.5|26.2|26.49|26.19|0
1643347100000|2022-01-28 05:18:20|26.49|26.19|26.47|26.17|26.49|26.19|26.47|26.17|0
1643347110000|2022-01-28 05:18:30|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|0
1643347120000|2022-01-28 05:18:40|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|0
1643347130000|2022-01-28 05:18:50|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|0
1643347140000|2022-01-28 05:19:00|26.46|26.16|26.49|26.19|26.49|26.19|26.46|26.16|0
1643347150000|2022-01-28 05:19:10|26.48|26.18|26.45|26.15|26.48|26.18|26.45|26.15|0
1643347220000|2022-01-28 05:20:20|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|0
1643347230000|2022-01-28 05:20:30|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|0
1643347260000|2022-01-28 05:21:00|26.44|26.14|26.44|26.14|26.44|26.14|26.43|26.13|0
1643347270000|2022-01-28 05:21:10|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|0
1643347280000|2022-01-28 05:21:20|26.44|26.14|26.4|26.1|26.44|26.14|26.4|26.1|0
1643347290000|2022-01-28 05:21:30|26.41|26.11|26.45|26.15|26.45|26.15|26.41|26.11|0
1643347300000|2022-01-28 05:21:40|26.44|26.14|26.45|26.15|26.45|26.15|26.44|26.14|0
1643347310000|2022-01-28 05:21:50|26.44|26.14|26.45|26.15|26.45|26.15|26.44|26.14|0
1643347320000|2022-01-28 05:22:00|26.43|26.13|26.44|26.14|26.44|26.14|26.4|26.1|0
1643347330000|2022-01-28 05:22:10|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|0
1643347340000|2022-01-28 05:22:20|26.44|26.14|26.44|26.14|26.45|26.15|26.44|26.14|0
1643347350000|2022-01-28 05:22:30|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|0
1643347410000|2022-01-28 05:23:30|26.46|26.16|26.45|26.15|26.46|26.16|26.45|26.15|0
1643347450000|2022-01-28 05:24:10|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|0
1643347500000|2022-01-28 05:25:00|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|0
1643347520000|2022-01-28 05:25:20|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|0
1643347530000|2022-01-28 05:25:30|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|0
1643347580000|2022-01-28 05:26:20|26.44|26.14|26.41|26.11|26.44|26.14|26.41|26.11|0
1643347630000|2022-01-28 05:27:10|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|0
1643347650000|2022-01-28 05:27:30|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|0
1643347680000|2022-01-28 05:28:00|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|0
1643347770000|2022-01-28 05:29:30|26.43|26.13|26.41|26.11|26.43|26.13|26.41|26.11|0
1643347790000|2022-01-28 05:29:50|26.43|26.13|26.41|26.11|26.43|26.13|26.41|26.11|0
1643348070000|2022-01-28 05:34:30|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|0
1643348090000|2022-01-28 05:34:50|26.46|26.16|26.45|26.15|26.46|26.16|26.45|26.15|0
1643348100000|2022-01-28 05:35:00|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|0
1643348110000|2022-01-28 05:35:10|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|0
1643348140000|2022-01-28 05:35:40|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|0
1643348150000|2022-01-28 05:35:50|26.47|26.17|26.46|26.21|26.47|26.21|26.46|26.17|0
1643348160000|2022-01-28 05:36:00|26.47|26.22|26.59|26.29|26.59|26.29|26.47|26.22|1
1643348190000|2022-01-28 05:36:30|26.57|26.27|26.57|26.27|26.57|26.27|26.57|26.27|0
1643348200000|2022-01-28 05:36:40|26.55|26.25|26.55|26.25|26.55|26.25|26.55|26.25|0
1643348220000|2022-01-28 05:37:00|26.54|26.24|26.52|26.22|26.54|26.24|26.52|26.22|0
1643348230000|2022-01-28 05:37:10|26.5|26.2|26.48|26.18|26.5|26.2|26.48|26.18|0
1643348270000|2022-01-28 05:37:50|26.5|26.2|26.55|26.25|26.55|26.25|26.5|26.2|0
1643348280000|2022-01-28 05:38:00|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|0
1643348300000|2022-01-28 05:38:20|26.55|26.25|26.55|26.25|26.55|26.25|26.55|26.25|0
1643348320000|2022-01-28 05:38:40|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|0
1643348380000|2022-01-28 05:39:40|26.52|26.22|26.52|26.22|26.52|26.22|26.52|26.22|0
1643348400000|2022-01-28 05:40:00|26.5|26.2|26.48|26.18|26.51|26.21|26.48|26.18|0
1643348440000|2022-01-28 05:40:40|26.5|26.2|26.48|26.18|26.5|26.2|26.48|26.18|0
1643348450000|2022-01-28 05:40:50|26.47|26.17|26.48|26.18|26.48|26.18|26.47|26.17|0
1643348460000|2022-01-28 05:41:00|26.47|26.17|26.47|26.17|26.49|26.19|26.47|26.17|0
1643348470000|2022-01-28 05:41:10|26.49|26.19|26.47|26.17|26.49|26.19|26.47|26.17|0
1643348480000|2022-01-28 05:41:20|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|0
1643348550000|2022-01-28 05:42:30|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|0
1643348560000|2022-01-28 05:42:40|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|0
1643348580000|2022-01-28 05:43:00|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|0
1643348590000|2022-01-28 05:43:10|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|0
1643348620000|2022-01-28 05:43:40|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|0
1643348650000|2022-01-28 05:44:10|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|0
1643348660000|2022-01-28 05:44:20|26.47|26.17|26.49|26.19|26.49|26.19|26.47|26.17|0
1643348710000|2022-01-28 05:45:10|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|0
1643348720000|2022-01-28 05:45:20|26.52|26.22|26.54|26.24|26.54|26.24|26.52|26.22|0
1643348750000|2022-01-28 05:45:50|26.52|26.22|26.52|26.22|26.52|26.22|26.52|26.22|0
1643349010000|2022-01-28 05:50:10|26.55|26.25|26.52|26.22|26.55|26.25|26.52|26.22|0
1643349100000|2022-01-28 05:51:40|26.5|26.2|26.48|26.18|26.5|26.2|26.48|26.18|0
1643349110000|2022-01-28 05:51:50|26.5|26.2|26.52|26.22|26.52|26.22|26.5|26.2|0
1643349140000|2022-01-28 05:52:20|26.5|26.2|26.5|26.2|26.5|26.2|26.48|26.18|0
1643349150000|2022-01-28 05:52:30|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|0
1643349160000|2022-01-28 05:52:40|26.47|26.17|26.47|26.17|26.47|26.17|26.45|26.15|0
1643349170000|2022-01-28 05:52:50|26.45|26.15|26.47|26.17|26.47|26.17|26.45|26.15|0
1643349190000|2022-01-28 05:53:10|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|0
1643349230000|2022-01-28 05:53:50|26.5|26.2|26.48|26.18|26.5|26.2|26.48|26.18|0
1643349240000|2022-01-28 05:54:00|26.5|26.2|26.48|26.18|26.5|26.2|26.48|26.18|0
1643349300000|2022-01-28 05:55:00|26.47|26.17|26.53|26.23|26.53|26.23|26.45|26.15|0
1643349310000|2022-01-28 05:55:10|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|0
1643349320000|2022-01-28 05:55:20|26.52|26.22|26.52|26.22|26.52|26.22|26.52|26.22|0
1643349330000|2022-01-28 05:55:30|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|0
1643349340000|2022-01-28 05:55:40|26.52|26.22|26.52|26.22|26.52|26.22|26.51|26.21|0
1643349350000|2022-01-28 05:55:50|26.53|26.23|26.52|26.22|26.53|26.23|26.52|26.22|0
1643349360000|2022-01-28 05:56:00|26.53|26.23|26.48|26.18|26.53|26.23|26.48|26.18|0
1643349370000|2022-01-28 05:56:10|26.49|26.19|26.5|26.2|26.5|26.2|26.49|26.19|0
1643349380000|2022-01-28 05:56:20|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|0
1643349400000|2022-01-28 05:56:40|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|0
1643349410000|2022-01-28 05:56:50|26.52|26.22|26.52|26.22|26.52|26.22|26.52|26.22|0
1643349420000|2022-01-28 05:57:00|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|0
1643349510000|2022-01-28 05:58:30|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|0
1643349520000|2022-01-28 05:58:40|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|0
1643349560000|2022-01-28 05:59:20|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|0
1643349580000|2022-01-28 05:59:40|26.53|26.23|26.51|26.21|26.53|26.23|26.51|26.21|0
1643349590000|2022-01-28 05:59:50|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|0
1643349600000|2022-01-28 06:00:00|26.51|26.21|26.54|26.24|26.54|26.24|26.51|26.21|0
1643349610000|2022-01-28 06:00:10|26.55|26.25|26.55|26.25|26.56|26.26|26.55|26.25|0
1643349620000|2022-01-28 06:00:20|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|0
1643349660000|2022-01-28 06:01:00|26.53|26.23|26.5|26.2|26.53|26.23|26.49|26.19|0
1643349670000|2022-01-28 06:01:10|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|0
1643349680000|2022-01-28 06:01:20|26.5|26.2|26.51|26.21|26.51|26.21|26.5|26.2|0
1643349710000|2022-01-28 06:01:50|26.5|26.2|26.45|26.15|26.5|26.2|26.45|26.15|0
1643349720000|2022-01-28 06:02:00|26.43|26.13|26.43|26.13|26.43|26.13|26.41|26.11|0
1643349730000|2022-01-28 06:02:10|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|0
1643349780000|2022-01-28 06:03:00|26.43|26.13|26.45|26.15|26.47|26.17|26.43|26.13|0
1643349800000|2022-01-28 06:03:20|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|0
1643349830000|2022-01-28 06:03:50|26.48|26.18|26.46|26.16|26.5|26.2|26.43|26.13|0
1643349840000|2022-01-28 06:04:00|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|0
1643349900000|2022-01-28 06:05:00|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|0
1643349930000|2022-01-28 06:05:30|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|0
1643349940000|2022-01-28 06:05:40|26.52|26.22|26.55|26.25|26.55|26.25|26.52|26.22|0
1643349970000|2022-01-28 06:06:10|26.54|26.24|26.54|26.24|26.55|26.25|26.54|26.24|0
1643349980000|2022-01-28 06:06:20|26.52|26.22|26.52|26.22|26.53|26.23|26.52|26.22|0
1643349990000|2022-01-28 06:06:30|26.53|26.23|26.55|26.25|26.55|26.25|26.53|26.23|0
1643350040000|2022-01-28 06:07:20|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|0
1643350060000|2022-01-28 06:07:40|26.52|26.22|26.52|26.22|26.52|26.22|26.52|26.22|0
1643350070000|2022-01-28 06:07:50|26.53|26.23|26.55|26.25|26.55|26.25|26.53|26.23|0
1643350080000|2022-01-28 06:08:00|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|0
1643350100000|2022-01-28 06:08:20|26.52|26.22|26.51|26.21|26.52|26.22|26.51|26.21|0
1643350190000|2022-01-28 06:09:50|26.53|26.23|26.51|26.21|26.53|26.23|26.51|26.21|0
1643350200000|2022-01-28 06:10:00|26.53|26.23|26.54|26.24|26.56|26.26|26.53|26.23|0
1643350210000|2022-01-28 06:10:10|26.53|26.23|26.54|26.24|26.54|26.24|26.53|26.23|0
1643350230000|2022-01-28 06:10:30|26.56|26.26|26.56|26.26|26.56|26.3|26.55|26.26|0
1643350280000|2022-01-28 06:11:20||26.31||26.26||26.31||26.26|0
1643350290000|2022-01-28 06:11:30|26.54|26.31|26.56|26.31|26.56|26.31|26.54|26.26|0
1643350300000|2022-01-28 06:11:40||26.26||26.26||26.26||26.26|0
1643350360000|2022-01-28 06:12:40||26.31||26.26||26.31||26.26|0
1643350370000|2022-01-28 06:12:50||26.31||26.26||26.31||26.26|0
1643350380000|2022-01-28 06:13:00||26.31||26.31||26.31||26.31|0
1643350390000|2022-01-28 06:13:10||26.26||26.31||26.31||26.26|0
1643350400000|2022-01-28 06:13:20||26.26||26.26||26.26||26.26|0
1643350450000|2022-01-28 06:14:10|26.54|26.24|26.53|26.23|26.54|26.24|26.51|26.21|0
1643350460000|2022-01-28 06:14:20|26.55|26.25|26.53|26.23|26.56|26.26|26.52|26.22|0
1643350480000|2022-01-28 06:14:40|26.56|26.26|26.54|26.24|26.56|26.26|26.54|26.24|0
1643350510000|2022-01-28 06:15:10|26.51|26.21|26.53|26.23|26.53|26.23|26.51|26.21|0
1643350520000|2022-01-28 06:15:20|26.51|26.21|26.53|26.23|26.53|26.23|26.51|26.21|0
1643350540000|2022-01-28 06:15:40|26.51|26.21|26.49|26.19|26.51|26.21|26.49|26.19|0
1643350550000|2022-01-28 06:15:50|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|0
1643350590000|2022-01-28 06:16:30|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|0
1643350600000|2022-01-28 06:16:40|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|0
1643350620000|2022-01-28 06:17:00|26.49|26.19|26.51|26.21|26.51|26.21|26.49|26.19|0
1643350640000|2022-01-28 06:17:20|26.5|26.2|26.48|26.18|26.5|26.2|26.46|26.16|0
1643350650000|2022-01-28 06:17:30|26.49|26.19|26.49|26.19|26.51|26.21|26.49|26.19|0
1643350680000|2022-01-28 06:18:00|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|0
1643350690000|2022-01-28 06:18:10|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|0
1643350700000|2022-01-28 06:18:20|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|0
1643350720000|2022-01-28 06:18:40|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|0
1643350740000|2022-01-28 06:19:00|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|0
1643350830000|2022-01-28 06:20:30|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|0
1643350840000|2022-01-28 06:20:40|26.51|26.21|26.51|26.21|26.51|26.21|26.48|26.18|0
1643350850000|2022-01-28 06:20:50|26.5|26.2|26.51|26.21|26.51|26.21|26.48|26.18|0
1643350890000|2022-01-28 06:21:30|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|0
1643350900000|2022-01-28 06:21:40|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|0
1643350920000|2022-01-28 06:22:00|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|0
1643350930000|2022-01-28 06:22:10|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|0
1643351030000|2022-01-28 06:23:50|26.46|26.16|26.46|26.16|26.48|26.18|26.46|26.16|0
1643351040000|2022-01-28 06:24:00|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|0
1643351090000|2022-01-28 06:24:50|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|0
1643351100000|2022-01-28 06:25:00|26.45|26.15|26.45|26.15|26.46|26.16|26.45|26.15|0
1643351110000|2022-01-28 06:25:10|26.46|26.16|26.45|26.15|26.46|26.16|26.45|26.15|0
1643351120000|2022-01-28 06:25:20|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|0
1643351140000|2022-01-28 06:25:40|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|0
1643351150000|2022-01-28 06:25:50|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|0
1643351160000|2022-01-28 06:26:00|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|0
1643351310000|2022-01-28 06:28:30|26.47|26.17|26.48|26.18|26.48|26.18|26.47|26.17|0
1643351340000|2022-01-28 06:29:00|26.47|26.17|26.48|26.18|26.48|26.18|26.47|26.17|0
1643351350000|2022-01-28 06:29:10|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|0
1643351360000|2022-01-28 06:29:20|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|0
1643351380000|2022-01-28 06:29:40|26.41|26.11|26.43|26.13|26.43|26.13|26.41|26.11|0
1643351410000|2022-01-28 06:30:10|26.44|26.14|26.46|26.16|26.46|26.16|26.43|26.13|0
1643351420000|2022-01-28 06:30:20|26.43|26.13|26.43|26.13|26.44|26.14|26.43|26.13|0
1643351440000|2022-01-28 06:30:40|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|0
1643351450000|2022-01-28 06:30:50|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|0
1643351460000|2022-01-28 06:31:00|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|0
1643351470000|2022-01-28 06:31:10|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|0
1643351480000|2022-01-28 06:31:20|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|0
1643351500000|2022-01-28 06:31:40|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|0
1643351520000|2022-01-28 06:32:00|26.49|26.19|26.51|26.21|26.51|26.21|26.49|26.19|0
1643351530000|2022-01-28 06:32:10|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|0
1643351540000|2022-01-28 06:32:20|26.51|26.21|26.51|26.21|26.51|26.21|26.49|26.19|0
1643351550000|2022-01-28 06:32:30|26.49|26.19|26.49|26.19|26.51|26.21|26.49|26.19|0
1643351580000|2022-01-28 06:33:00|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|0
1643351600000|2022-01-28 06:33:20|26.5|26.2|26.51|26.21|26.52|26.22|26.5|26.2|0
1643351610000|2022-01-28 06:33:30|26.52|26.22|26.52|26.22|26.52|26.22|26.52|26.22|0
1643351620000|2022-01-28 06:33:40|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|0
1643351630000|2022-01-28 06:33:50|26.5|26.2|26.51|26.21|26.51|26.21|26.5|26.2|0
1643351650000|2022-01-28 06:34:10|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|0
1643351670000|2022-01-28 06:34:30|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|0
1643351680000|2022-01-28 06:34:40|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|0
1643351690000|2022-01-28 06:34:50|26.48|26.18|26.48|26.18|26.48|26.18|26.46|26.16|0
1643351700000|2022-01-28 06:35:00|26.5|26.2|26.51|26.21|26.51|26.21|26.5|26.2|0
1643351710000|2022-01-28 06:35:10|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|0
1643351730000|2022-01-28 06:35:30|26.48|26.18|26.46|26.16|26.48|26.18|26.46|26.16|0
1643351740000|2022-01-28 06:35:40|26.47|26.17|26.46|26.16|26.48|26.18|26.46|26.16|0
1643351750000|2022-01-28 06:35:50|26.47|26.17|26.46|26.16|26.47|26.17|26.46|26.16|0
1643351790000|2022-01-28 06:36:30|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|0
1643351800000|2022-01-28 06:36:40|26.46|26.16|26.46|26.16|26.47|26.17|26.46|26.16|0
1643351810000|2022-01-28 06:36:50|26.47|26.17|26.46|26.16|26.47|26.17|26.46|26.16|0
1643351820000|2022-01-28 06:37:00|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|0
1643351830000|2022-01-28 06:37:10|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|0
1643351840000|2022-01-28 06:37:20|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|0
1643351850000|2022-01-28 06:37:30|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|0
1643351880000|2022-01-28 06:38:00|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|0
1643351910000|2022-01-28 06:38:30|26.46|26.16|26.46|26.16|26.46|26.16|26.44|26.14|0
1643351930000|2022-01-28 06:38:50|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|0
1643351940000|2022-01-28 06:39:00|26.49|26.19|26.47|26.17|26.49|26.19|26.47|26.17|0
1643351950000|2022-01-28 06:39:10|26.46|26.16|26.44|26.14|26.46|26.16|26.43|26.13|0
1643351970000|2022-01-28 06:39:30|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|0
1643351980000|2022-01-28 06:39:40|26.44|26.14|26.46|26.16|26.46|26.16|26.44|26.14|0
1643351990000|2022-01-28 06:39:50|26.44|26.14|26.46|26.16|26.46|26.16|26.44|26.14|0
1643352010000|2022-01-28 06:40:10|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|0
1643352020000|2022-01-28 06:40:20|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|0
1643352040000|2022-01-28 06:40:40|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|0
1643352050000|2022-01-28 06:40:50|26.46|26.16|26.44|26.14|26.46|26.16|26.44|26.14|0
1643352060000|2022-01-28 06:41:00|26.46|26.16|26.46|26.16|26.46|26.16|26.44|26.14|0
1643352070000|2022-01-28 06:41:10|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|0
1643352080000|2022-01-28 06:41:20|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|0
1643352120000|2022-01-28 06:42:00|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|0
1643352140000|2022-01-28 06:42:20|26.46|26.16|26.45|26.15|26.46|26.16|26.43|26.13|0
1643352150000|2022-01-28 06:42:30|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|0
1643352170000|2022-01-28 06:42:50|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|0
1643352190000|2022-01-28 06:43:10|26.46|26.16|26.44|26.14|26.46|26.16|26.42|26.12|0
1643352200000|2022-01-28 06:43:20|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|0
1643352230000|2022-01-28 06:43:50|26.43|26.13|26.45|26.15|26.45|26.15|26.43|26.13|0
1643352240000|2022-01-28 06:44:00|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|0
1643352250000|2022-01-28 06:44:10|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|0
1643352260000|2022-01-28 06:44:20|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|0
1643352290000|2022-01-28 06:44:50|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|0
1643352300000|2022-01-28 06:45:00|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|0
1643352360000|2022-01-28 06:46:00|26.49|26.19|26.47|26.17|26.49|26.19|26.47|26.17|0
1643352380000|2022-01-28 06:46:20|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|0
1643352500000|2022-01-28 06:48:20|||||||||1
1643352530000|2022-01-28 06:48:50|26.44|26.14|26.45|26.15|26.45|26.15|26.44|26.14|0
1643352580000|2022-01-28 06:49:40|26.42|26.12|26.45|26.15|26.45|26.15|26.42|26.12|0
1643352630000|2022-01-28 06:50:30|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|0
1643352660000|2022-01-28 06:51:00|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|0
1643352690000|2022-01-28 06:51:30|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|0
1643352700000|2022-01-28 06:51:40|26.44|26.14|26.44|26.14|26.44|26.14|26.43|26.13|0
1643352730000|2022-01-28 06:52:10|26.43|26.13|26.41|26.11|26.44|26.14|26.41|26.11|0
1643352740000|2022-01-28 06:52:20|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|0
1643352780000|2022-01-28 06:53:00|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|0
1643352810000|2022-01-28 06:53:30|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|0
1643352820000|2022-01-28 06:53:40|26.43|26.13|26.41|26.11|26.44|26.14|26.41|26.11|0
1643352840000|2022-01-28 06:54:00|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|0
1643352850000|2022-01-28 06:54:10|26.43|26.13|26.41|26.11|26.43|26.13|26.41|26.11|0
1643352860000|2022-01-28 06:54:20|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|0
1643352880000|2022-01-28 06:54:40|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|0
1643352910000|2022-01-28 06:55:10|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|0
1643352920000|2022-01-28 06:55:20|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|0
1643352930000|2022-01-28 06:55:30|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|0
1643353030000|2022-01-28 06:57:10|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|0
1643353040000|2022-01-28 06:57:20|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|0
1643353050000|2022-01-28 06:57:30|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|0
1643353110000|2022-01-28 06:58:30|26.44|26.14|26.41|26.11|26.44|26.14|26.41|26.11|0
1643353130000|2022-01-28 06:58:50|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|0
1643353140000|2022-01-28 06:59:00|26.44|26.14|26.44|26.14|26.44|26.14|26.42|26.12|0
1643353160000|2022-01-28 06:59:20|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|0
1643353170000|2022-01-28 06:59:30|26.44|26.14|26.44|26.14|26.44|26.18|26.42|26.12|0
1643353180000|2022-01-28 06:59:40|26.45|26.15|26.47|26.17|26.49|26.19|26.45|26.15|0
1643353200000|2022-01-28 07:00:00|26.54|26.29|26.5|26.42|26.58|26.44|26.5|26.29|2
1643353210000|2022-01-28 07:00:10|26.52|26.44|26.52|26.44|26.52|26.44|26.52|26.44|2
1643353230000|2022-01-28 07:00:30|||||||||2
1643353240000|2022-01-28 07:00:40|||||||||1
1643353250000|2022-01-28 07:00:50|26.53|26.45|26.54|26.46|26.54|26.46|26.53|26.45|0
1643353260000|2022-01-28 07:01:00|26.66|26.41|26.63|26.38|26.67|26.42|26.62|26.37|11
1643353270000|2022-01-28 07:01:10|26.67|26.42|26.67|26.42|26.67|26.42|26.67|26.42|0
1643353280000|2022-01-28 07:01:20|26.64|26.39|26.57|26.49|26.64|26.49|26.57|26.37|0
1643353290000|2022-01-28 07:01:30|26.56|26.48|26.52|26.44|26.56|26.48|26.52|26.44|1
1643353310000|2022-01-28 07:01:50|||||||||1
1643353320000|2022-01-28 07:02:00|26.5|26.42|26.52|26.44|26.52|26.44|26.5|26.42|18
1643353340000|2022-01-28 07:02:20|||||||||1
1643353360000|2022-01-28 07:02:40|26.53|26.45|26.52|26.44|26.53|26.45|26.52|26.44|7
1643353370000|2022-01-28 07:02:50|||||||||2
1643353380000|2022-01-28 07:03:00|26.48|26.4|26.5|26.42|26.5|26.42|26.48|26.4|0
1643353390000|2022-01-28 07:03:10|26.48|26.4|26.48|26.4|26.48|26.4|26.48|26.4|22
1643353400000|2022-01-28 07:03:20|26.49|26.41|26.48|26.4|26.49|26.41|26.48|26.4|1
1643353410000|2022-01-28 07:03:30|26.5|26.42|26.5|26.42|26.5|26.42|26.5|26.42|0
1643353420000|2022-01-28 07:03:40|26.48|26.4|26.48|26.4|26.48|26.4|26.48|26.4|2
1643353430000|2022-01-28 07:03:50|26.46|26.38|26.45|26.37|26.46|26.38|26.45|26.37|0
1643353440000|2022-01-28 07:04:00|26.46|26.38|26.47|26.39|26.47|26.39|26.46|26.38|10
1643353450000|2022-01-28 07:04:10|26.48|26.4|26.5|26.42|26.5|26.42|26.48|26.4|79
1643353460000|2022-01-28 07:04:20|26.48|26.4|26.48|26.4|26.48|26.4|26.48|26.4|0
1643353470000|2022-01-28 07:04:30|26.5|26.42|26.5|26.42|26.5|26.42|26.48|26.4|0
1643353520000|2022-01-28 07:05:20|26.46|26.38|26.47|26.39|26.47|26.39|26.46|26.38|13
1643353530000|2022-01-28 07:05:30|26.45|26.37|26.45|26.37|26.45|26.37|26.45|26.37|0
1643353550000|2022-01-28 07:05:50|26.44|26.36|26.4|26.32|26.44|26.36|26.4|26.32|0
1643353580000|2022-01-28 07:06:20|26.39|26.31|26.4|26.32|26.4|26.32|26.37|26.29|0
1643353590000|2022-01-28 07:06:30|26.38|26.3|26.39|26.31|26.39|26.31|26.38|26.3|0
1643353600000|2022-01-28 07:06:40|26.37|26.29|26.37|26.29|26.39|26.31|26.37|26.29|0
1643353610000|2022-01-28 07:06:50|26.38|26.3|26.38|26.3|26.38|26.3|26.38|26.3|0
1643353620000|2022-01-28 07:07:00|26.37|26.29|26.38|26.3|26.38|26.3|26.37|26.29|0
1643353630000|2022-01-28 07:07:10|26.4|26.32|26.43|26.35|26.43|26.35|26.4|26.32|33
1643353640000|2022-01-28 07:07:20|26.4|26.32|26.42|26.34|26.42|26.34|26.4|26.32|3
1643353660000|2022-01-28 07:07:40|26.41|26.33|26.43|26.35|26.43|26.35|26.41|26.33|5
1643353670000|2022-01-28 07:07:50|26.42|26.34|26.42|26.34|26.42|26.34|26.42|26.34|0
1643353680000|2022-01-28 07:08:00|26.43|26.35|26.43|26.35|26.43|26.35|26.43|26.35|1
1643353690000|2022-01-28 07:08:10|26.42|26.34|26.43|26.35|26.43|26.35|26.42|26.34|0
1643353700000|2022-01-28 07:08:20|26.42|26.34|26.42|26.34|26.42|26.34|26.42|26.34|0
1643353710000|2022-01-28 07:08:30|26.43|26.35|26.43|26.35|26.43|26.35|26.43|26.35|1
1643353760000|2022-01-28 07:09:20|26.44|26.36|26.44|26.36|26.44|26.36|26.44|26.36|0
1643353780000|2022-01-28 07:09:40|26.45|26.37|26.46|26.38|26.46|26.38|26.45|26.37|0
1643353790000|2022-01-28 07:09:50|26.47|26.39|26.48|26.4|26.48|26.4|26.47|26.39|0
1643353830000|2022-01-28 07:10:30|26.5|26.42|26.48|26.4|26.5|26.42|26.48|26.4|1
1643353860000|2022-01-28 07:11:00|26.5|26.42|26.57|26.49|26.57|26.49|26.48|26.4|0
1643353870000|2022-01-28 07:11:10|26.58|26.5|26.59|26.51|26.59|26.51|26.58|26.5|0
1643353880000|2022-01-28 07:11:20|26.58|26.5|26.58|26.5|26.58|26.5|26.56|26.48|0
1643353890000|2022-01-28 07:11:30|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|0
1643353900000|2022-01-28 07:11:40|26.57|26.49|26.56|26.48|26.57|26.49|26.56|26.48|0
1643353920000|2022-01-28 07:12:00|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|0
1643353930000|2022-01-28 07:12:10|26.56|26.48|26.55|26.47|26.57|26.49|26.55|26.47|0
1643353940000|2022-01-28 07:12:20|26.49|26.41|26.46|26.38|26.49|26.41|26.46|26.38|31
1643353950000|2022-01-28 07:12:30|26.45|26.37|26.38|26.3|26.45|26.37|26.38|26.3|51
1643353960000|2022-01-28 07:12:40|26.34|26.26|26.34|26.26|26.34|26.26|26.34|26.26|0
1643353970000|2022-01-28 07:12:50|26.36|26.28|26.37|26.29|26.37|26.29|26.36|26.28|25
1643353990000|2022-01-28 07:13:10|26.39|26.31|26.42|26.34|26.42|26.34|26.39|26.31|0
1643354000000|2022-01-28 07:13:20|26.44|26.36|26.46|26.38|26.46|26.38|26.44|26.36|0
1643354010000|2022-01-28 07:13:30|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|0
1643354030000|2022-01-28 07:13:50|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|0
1643354040000|2022-01-28 07:14:00|26.5|26.42|26.56|26.48|26.56|26.48|26.5|26.42|0
1643354050000|2022-01-28 07:14:10|26.58|26.5|26.58|26.5|26.58|26.5|26.58|26.5|20
1643354060000|2022-01-28 07:14:20|26.55|26.47|26.56|26.48|26.56|26.48|26.55|26.47|13
1643354070000|2022-01-28 07:14:30|26.55|26.47|26.52|26.44|26.55|26.47|26.52|26.44|0
1643354080000|2022-01-28 07:14:40|26.51|26.43|26.51|26.43|26.51|26.43|26.51|26.43|0
1643354090000|2022-01-28 07:14:50|26.5|26.42|26.47|26.39|26.5|26.42|26.47|26.39|0
1643354100000|2022-01-28 07:15:00|26.48|26.4|26.47|26.39|26.48|26.4|26.47|26.39|0
1643354110000|2022-01-28 07:15:10|26.48|26.4|26.51|26.43|26.51|26.43|26.48|26.4|0
1643354130000|2022-01-28 07:15:30|26.52|26.44|26.51|26.43|26.52|26.44|26.51|26.43|0
1643354160000|2022-01-28 07:16:00|26.56|26.48|26.51|26.43|26.56|26.48|26.51|26.43|0
1643354170000|2022-01-28 07:16:10|26.52|26.44|26.51|26.43|26.52|26.44|26.51|26.43|0
1643354180000|2022-01-28 07:16:20|26.5|26.42|26.47|26.39|26.51|26.43|26.47|26.39|0
1643354190000|2022-01-28 07:16:30|26.44|26.36|26.44|26.36|26.44|26.36|26.44|26.36|0
1643354200000|2022-01-28 07:16:40|26.42|26.34|26.38|26.3|26.42|26.34|26.38|26.3|0
1643354220000|2022-01-28 07:17:00|26.34|26.26|26.37|26.29|26.37|26.29|26.34|26.26|1
1643354230000|2022-01-28 07:17:10|26.36|26.28|26.34|26.26|26.37|26.29|26.34|26.26|0
1643354240000|2022-01-28 07:17:20|26.36|26.28|26.34|26.26|26.36|26.28|26.34|26.26|0
1643354250000|2022-01-28 07:17:30|26.36|26.28|26.36|26.28|26.37|26.29|26.34|26.26|0
1643354260000|2022-01-28 07:17:40|26.37|26.29|26.36|26.28|26.37|26.29|26.36|26.28|0
1643354270000|2022-01-28 07:17:50|26.37|26.29|26.37|26.29|26.37|26.29|26.36|26.28|0
1643354280000|2022-01-28 07:18:00|26.36|26.28|26.37|26.29|26.37|26.29|26.36|26.28|0
1643354290000|2022-01-28 07:18:10|26.38|26.3|26.38|26.3|26.4|26.32|26.38|26.3|0
1643354300000|2022-01-28 07:18:20|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|0
1643354310000|2022-01-28 07:18:30|26.41|26.33|26.41|26.33|26.41|26.33|26.4|26.32|0
1643354320000|2022-01-28 07:18:40|26.4|26.32|26.41|26.33|26.41|26.33|26.4|26.32|0
1643354330000|2022-01-28 07:18:50|26.4|26.32|26.41|26.33|26.41|26.33|26.4|26.32|1
1643354350000|2022-01-28 07:19:10|26.43|26.35|26.46|26.38|26.46|26.38|26.43|26.35|0
1643354360000|2022-01-28 07:19:20|26.45|26.37|26.44|26.36|26.45|26.37|26.44|26.36|0
1643354370000|2022-01-28 07:19:30|26.45|26.37|26.44|26.36|26.45|26.37|26.44|26.36|0
1643354380000|2022-01-28 07:19:40|26.46|26.38|26.45|26.37|26.46|26.38|26.44|26.36|0
1643354390000|2022-01-28 07:19:50|26.44|26.36|26.44|26.36|26.46|26.38|26.44|26.36|0
1643354400000|2022-01-28 07:20:00|26.45|26.37|26.46|26.38|26.46|26.38|26.44|26.36|0
1643354410000|2022-01-28 07:20:10|26.45|26.37|26.46|26.38|26.46|26.38|26.45|26.37|0
1643354420000|2022-01-28 07:20:20|26.48|26.4|26.54|26.46|26.54|26.46|26.48|26.4|0
1643354430000|2022-01-28 07:20:30|26.55|26.47|26.58|26.5|26.58|26.5|26.55|26.47|0
1643354440000|2022-01-28 07:20:40|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|0
1643354460000|2022-01-28 07:21:00|26.58|26.5|26.58|26.5|26.58|26.5|26.58|26.5|0
1643354470000|2022-01-28 07:21:10|26.59|26.51|26.63|26.55|26.63|26.55|26.59|26.51|9
1643354480000|2022-01-28 07:21:20|26.64|26.56|26.63|26.55|26.64|26.56|26.63|26.55|2
1643354510000|2022-01-28 07:21:50|26.62|26.54|26.64|26.56|26.64|26.56|26.62|26.54|1
1643354520000|2022-01-28 07:22:00|26.63|26.55|26.62|26.54|26.66|26.58|26.62|26.54|4
1643354530000|2022-01-28 07:22:10|26.63|26.55|26.61|26.53|26.63|26.55|26.61|26.53|0
1643354540000|2022-01-28 07:22:20|26.63|26.55|26.63|26.55|26.64|26.56|26.62|26.54|0
1643354550000|2022-01-28 07:22:30|26.62|26.54|26.63|26.55|26.63|26.55|26.62|26.54|0
1643354570000|2022-01-28 07:22:50|26.65|26.57|26.68|26.6|26.68|26.6|26.65|26.57|0
1643354580000|2022-01-28 07:23:00|26.66|26.58|26.66|26.58|26.66|26.58|26.65|26.57|0
1643354590000|2022-01-28 07:23:10|26.65|26.57|26.66|26.58|26.66|26.58|26.65|26.57|0
1643354600000|2022-01-28 07:23:20|26.65|26.57|26.66|26.58|26.66|26.58|26.65|26.57|0
1643354610000|2022-01-28 07:23:30|26.68|26.6|26.68|26.6|26.68|26.6|26.68|26.6|0
1643354620000|2022-01-28 07:23:40|26.69|26.61|26.7|26.62|26.72|26.64|26.69|26.61|0
1643354630000|2022-01-28 07:23:50|26.72|26.64|26.72|26.64|26.72|26.64|26.7|26.62|2
1643354650000|2022-01-28 07:24:10|26.7|26.62|26.7|26.62|26.74|26.66|26.7|26.62|1
1643354660000|2022-01-28 07:24:20|26.69|26.61|26.65|26.57|26.69|26.61|26.65|26.57|35
1643354670000|2022-01-28 07:24:30|26.64|26.56|26.66|26.58|26.66|26.58|26.64|26.56|0
1643354680000|2022-01-28 07:24:40|26.65|26.57|26.65|26.57|26.65|26.57|26.64|26.56|0
1643354690000|2022-01-28 07:24:50|26.66|26.58|26.68|26.6|26.68|26.6|26.66|26.58|0
1643354700000|2022-01-28 07:25:00|26.65|26.57|26.7|26.62|26.7|26.62|26.65|26.57|0
1643354710000|2022-01-28 07:25:10|26.69|26.61|26.65|26.57|26.69|26.61|26.65|26.57|0
1643354720000|2022-01-28 07:25:20|26.66|26.58|26.68|26.6|26.68|26.6|26.65|26.57|0
1643354730000|2022-01-28 07:25:30|26.69|26.61|26.68|26.6|26.69|26.61|26.68|26.6|0
1643354740000|2022-01-28 07:25:40|26.67|26.59|26.67|26.59|26.67|26.59|26.67|26.59|0
1643354750000|2022-01-28 07:25:50|26.68|26.6|26.68|26.6|26.69|26.61|26.68|26.6|0
1643354760000|2022-01-28 07:26:00|26.69|26.61|26.67|26.59|26.69|26.61|26.67|26.59|0
1643354770000|2022-01-28 07:26:10|26.65|26.57|26.59|26.51|26.65|26.57|26.59|26.51|0
1643354780000|2022-01-28 07:26:20|26.58|26.5|26.54|26.46|26.58|26.5|26.54|26.46|0
1643354790000|2022-01-28 07:26:30|26.56|26.48|26.54|26.46|26.56|26.48|26.54|26.46|0
1643354800000|2022-01-28 07:26:40|26.56|26.48|26.52|26.44|26.56|26.48|26.52|26.44|0
1643354810000|2022-01-28 07:26:50|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|0
1643354820000|2022-01-28 07:27:00|26.52|26.44|26.51|26.43|26.52|26.44|26.51|26.43|0
1643354830000|2022-01-28 07:27:10|26.49|26.41|26.44|26.36|26.49|26.41|26.44|26.36|2
1643354840000|2022-01-28 07:27:20|26.46|26.38|26.44|26.36|26.46|26.38|26.44|26.36|1
1643354850000|2022-01-28 07:27:30|26.46|26.38|26.47|26.39|26.47|26.39|26.46|26.38|0
1643354870000|2022-01-28 07:27:50|26.46|26.38|26.47|26.39|26.47|26.39|26.46|26.38|3
1643354880000|2022-01-28 07:28:00|26.49|26.41|26.47|26.39|26.49|26.41|26.47|26.39|12
1643354890000|2022-01-28 07:28:10|26.46|26.38|26.47|26.39|26.49|26.41|26.46|26.38|0
1643354900000|2022-01-28 07:28:20|26.49|26.41|26.53|26.45|26.53|26.45|26.49|26.41|0
1643354910000|2022-01-28 07:28:30|26.54|26.46|26.54|26.46|26.54|26.46|26.53|26.45|0
1643354920000|2022-01-28 07:28:40|26.55|26.47|26.54|26.46|26.55|26.47|26.54|26.46|0
1643354940000|2022-01-28 07:29:00|26.55|26.47|26.55|26.47|26.55|26.47|26.55|26.47|0
1643354960000|2022-01-28 07:29:20|26.54|26.46|26.55|26.47|26.55|26.47|26.54|26.46|0
1643354980000|2022-01-28 07:29:40|26.54|26.46|26.54|26.46|26.55|26.47|26.54|26.46|0
1643354990000|2022-01-28 07:29:50|26.55|26.47|26.55|26.47|26.55|26.47|26.55|26.47|0
1643355000000|2022-01-28 07:30:00|26.57|26.49|26.55|26.47|26.58|26.5|26.55|26.47|1
1643355010000|2022-01-28 07:30:10|26.58|26.5|26.55|26.47|26.58|26.5|26.55|26.47|0
1643355020000|2022-01-28 07:30:20|26.56|26.48|26.62|26.54|26.62|26.54|26.56|26.48|0
1643355030000|2022-01-28 07:30:30|26.63|26.55|26.63|26.55|26.63|26.55|26.63|26.55|11
1643355040000|2022-01-28 07:30:40|26.64|26.56|26.64|26.56|26.64|26.56|26.64|26.56|0
1643355060000|2022-01-28 07:31:00|26.67|26.59|26.67|26.59|26.67|26.59|26.65|26.57|0
1643355070000|2022-01-28 07:31:10|26.65|26.57|26.67|26.59|26.67|26.59|26.65|26.57|0
1643355080000|2022-01-28 07:31:20|26.65|26.57|26.65|26.57|26.67|26.59|26.65|26.57|0
1643355100000|2022-01-28 07:31:40|26.67|26.59|26.65|26.57|26.67|26.59|26.65|26.57|0
1643355110000|2022-01-28 07:31:50|26.67|26.59|26.67|26.59|26.67|26.59|26.67|26.59|0
1643355120000|2022-01-28 07:32:00|26.65|26.57|26.67|26.59|26.68|26.6|26.65|26.57|1
1643355130000|2022-01-28 07:32:10|26.65|26.57|26.67|26.59|26.67|26.59|26.65|26.57|0
1643355140000|2022-01-28 07:32:20|26.65|26.57|26.64|26.56|26.67|26.59|26.64|26.56|0
1643355150000|2022-01-28 07:32:30|26.67|26.59|26.64|26.56|26.67|26.59|26.64|26.56|0
1643355160000|2022-01-28 07:32:40|26.65|26.57|26.64|26.56|26.65|26.57|26.64|26.56|0
1643355170000|2022-01-28 07:32:50|26.65|26.57|26.64|26.56|26.65|26.57|26.64|26.56|0
1643355180000|2022-01-28 07:33:00|26.65|26.57|26.64|26.56|26.67|26.59|26.64|26.56|0
1643355190000|2022-01-28 07:33:10|26.67|26.59|26.67|26.59|26.67|26.59|26.65|26.57|0
1643355200000|2022-01-28 07:33:20|26.64|26.56|26.65|26.57|26.67|26.59|26.64|26.56|0
1643355210000|2022-01-28 07:33:30|26.67|26.59|26.67|26.59|26.67|26.59|26.67|26.59|0
1643355220000|2022-01-28 07:33:40|26.65|26.57|26.64|26.56|26.67|26.59|26.64|26.56|0
1643355230000|2022-01-28 07:33:50|26.67|26.59|26.67|26.59|26.67|26.59|26.65|26.57|0
1643355240000|2022-01-28 07:34:00|26.65|26.57|26.68|26.6|26.68|26.6|26.64|26.56|26
1643355250000|2022-01-28 07:34:10|26.67|26.59|26.68|26.6|26.69|26.61|26.67|26.59|5
1643355290000|2022-01-28 07:34:50|26.69|26.61|26.71|26.63|26.71|26.63|26.69|26.61|10
1643355300000|2022-01-28 07:35:00|26.69|26.61|26.73|26.65|26.73|26.65|26.69|26.61|2
1643355310000|2022-01-28 07:35:10|||||||||29
1643355320000|2022-01-28 07:35:20|26.72|26.64|26.68|26.6|26.72|26.64|26.68|26.6|66
1643355330000|2022-01-28 07:35:30|26.69|26.61|26.69|26.61|26.69|26.61|26.68|26.6|0
1643355340000|2022-01-28 07:35:40|26.71|26.63|26.69|26.61|26.71|26.63|26.69|26.61|1
1643355350000|2022-01-28 07:35:50|26.68|26.6|26.69|26.61|26.69|26.61|26.68|26.6|0
1643355380000|2022-01-28 07:36:20|26.71|26.63|26.64|26.56|26.72|26.64|26.64|26.56|10
1643355390000|2022-01-28 07:36:30|26.63|26.55|26.63|26.55|26.64|26.56|26.63|26.55|0
1643355400000|2022-01-28 07:36:40|26.64|26.56|26.62|26.54|26.64|26.56|26.6|26.52|0
1643355410000|2022-01-28 07:36:50|26.64|26.56|26.62|26.54|26.64|26.56|26.62|26.54|0
1643355420000|2022-01-28 07:37:00|26.63|26.55|26.64|26.56|26.68|26.6|26.63|26.55|3
1643355430000|2022-01-28 07:37:10|26.63|26.55|26.63|26.55|26.64|26.56|26.6|26.52|0
1643355440000|2022-01-28 07:37:20|26.64|26.56|26.67|26.59|26.68|26.6|26.64|26.56|0
1643355450000|2022-01-28 07:37:30|26.68|26.6|26.64|26.56|26.68|26.6|26.64|26.56|0
1643355460000|2022-01-28 07:37:40|26.66|26.58|26.68|26.6|26.68|26.6|26.66|26.58|0
1643355470000|2022-01-28 07:37:50|26.67|26.59|26.66|26.58|26.68|26.6|26.64|26.56|0
1643355480000|2022-01-28 07:38:00|26.64|26.56|26.67|26.59|26.67|26.59|26.64|26.56|0
1643355490000|2022-01-28 07:38:10|26.68|26.6|26.68|26.6|26.68|26.6|26.64|26.56|0
1643355500000|2022-01-28 07:38:20|26.67|26.59|26.64|26.56|26.68|26.6|26.64|26.56|0
1643355510000|2022-01-28 07:38:30|26.66|26.58|26.67|26.59|26.68|26.6|26.66|26.58|0
1643355520000|2022-01-28 07:38:40|26.66|26.58|26.64|26.56|26.67|26.59|26.64|26.56|0
1643355540000|2022-01-28 07:39:00|26.66|26.58|26.64|26.56|26.67|26.59|26.64|26.56|0
1643355550000|2022-01-28 07:39:10|26.66|26.58|26.64|26.56|26.66|26.58|26.62|26.54|0
1643355560000|2022-01-28 07:39:20|26.66|26.58|26.64|26.56|26.66|26.58|26.63|26.55|1
1643355570000|2022-01-28 07:39:30|26.63|26.55|26.63|26.55|26.63|26.55|26.62|26.54|0
1643355580000|2022-01-28 07:39:40|26.62|26.54|26.62|26.54|26.64|26.56|26.62|26.54|0
1643355600000|2022-01-28 07:40:00|26.6|26.52|26.58|26.5|26.6|26.52|26.58|26.5|0
1643355610000|2022-01-28 07:40:10|26.59|26.51|26.58|26.5|26.59|26.51|26.58|26.5|0
1643355620000|2022-01-28 07:40:20|26.59|26.51|26.6|26.52|26.6|26.52|26.59|26.51|0
1643355630000|2022-01-28 07:40:30|26.62|26.54|26.64|26.56|26.64|26.56|26.62|26.54|1
1643355640000|2022-01-28 07:40:40|26.63|26.55|26.64|26.56|26.64|26.56|26.62|26.54|0
1643355650000|2022-01-28 07:40:50|26.62|26.54|26.59|26.51|26.62|26.54|26.58|26.5|0
1643355660000|2022-01-28 07:41:00|26.58|26.5|26.58|26.5|26.59|26.51|26.58|26.5|0
1643355670000|2022-01-28 07:41:10|26.59|26.51|26.55|26.47|26.59|26.51|26.54|26.46|0
1643355680000|2022-01-28 07:41:20|26.56|26.48|26.55|26.47|26.56|26.48|26.54|26.46|1
1643355690000|2022-01-28 07:41:30|26.54|26.46|26.55|26.47|26.55|26.47|26.54|26.46|0
1643355700000|2022-01-28 07:41:40|26.54|26.46|26.58|26.5|26.58|26.5|26.54|26.46|0
1643355710000|2022-01-28 07:41:50|26.56|26.48|26.58|26.5|26.58|26.5|26.56|26.48|0
1643355720000|2022-01-28 07:42:00|26.59|26.51|26.6|26.52|26.6|26.52|26.58|26.5|0
1643355730000|2022-01-28 07:42:10|26.62|26.54|26.64|26.56|26.64|26.56|26.62|26.54|0
1643355750000|2022-01-28 07:42:30|26.63|26.55|26.64|26.56|26.64|26.56|26.63|26.55|0
1643355760000|2022-01-28 07:42:40|26.63|26.55|26.64|26.56|26.64|26.56|26.63|26.55|0
1643355770000|2022-01-28 07:42:50|26.63|26.55|26.64|26.56|26.64|26.56|26.63|26.55|0
1643355780000|2022-01-28 07:43:00|26.63|26.55|26.68|26.6|26.68|26.6|26.63|26.55|0
1643355790000|2022-01-28 07:43:10|26.65|26.57|26.67|26.59|26.67|26.59|26.64|26.56|8
1643355800000|2022-01-28 07:43:20|26.65|26.57|26.62|26.54|26.67|26.59|26.6|26.52|0
1643355810000|2022-01-28 07:43:30|26.63|26.55|26.63|26.55|26.64|26.56|26.63|26.55|0
1643355820000|2022-01-28 07:43:40|26.61|26.53|26.63|26.55|26.63|26.55|26.61|26.53|0
1643355830000|2022-01-28 07:43:50|26.61|26.53|26.59|26.51|26.61|26.53|26.59|26.51|0
1643355840000|2022-01-28 07:44:00|26.57|26.49|26.56|26.48|26.59|26.51|26.56|26.48|6
1643355850000|2022-01-28 07:44:10|26.58|26.5|26.58|26.5|26.58|26.5|26.58|26.5|0
1643355860000|2022-01-28 07:44:20|26.6|26.52|26.6|26.52|26.62|26.54|26.6|26.52|0
1643355870000|2022-01-28 07:44:30|26.63|26.55|26.62|26.54|26.63|26.55|26.62|26.54|1
1643355880000|2022-01-28 07:44:40|26.63|26.55|26.62|26.54|26.63|26.55|26.62|26.54|0
1643355890000|2022-01-28 07:44:50|26.63|26.55|26.63|26.55|26.64|26.56|26.62|26.54|0
1643355900000|2022-01-28 07:45:00|26.64|26.56|26.62|26.54|26.64|26.56|26.62|26.54|0
1643355910000|2022-01-28 07:45:10|26.64|26.56|26.62|26.54|26.64|26.56|26.62|26.54|0
1643355920000|2022-01-28 07:45:20|26.63|26.55|26.62|26.54|26.63|26.55|26.62|26.54|0
1643355930000|2022-01-28 07:45:30|26.64|26.56|26.67|26.59|26.68|26.6|26.64|26.56|0
1643355940000|2022-01-28 07:45:40|26.68|26.6|26.67|26.59|26.68|26.6|26.67|26.59|0
1643355960000|2022-01-28 07:46:00|26.68|26.6|26.67|26.59|26.68|26.6|26.67|26.59|0
1643355970000|2022-01-28 07:46:10|26.68|26.6|26.67|26.59|26.69|26.61|26.67|26.59|0
1643355980000|2022-01-28 07:46:20|26.64|26.56|26.68|26.6|26.68|26.6|26.64|26.56|0
1643355990000|2022-01-28 07:46:30|26.67|26.59|26.68|26.6|26.68|26.6|26.67|26.59|0
1643356010000|2022-01-28 07:46:50|26.67|26.59|26.67|26.59|26.68|26.6|26.67|26.59|0
1643356020000|2022-01-28 07:47:00|26.68|26.6|26.66|26.58|26.68|26.6|26.64|26.56|0
1643356030000|2022-01-28 07:47:10|26.67|26.59|26.64|26.56|26.67|26.59|26.64|26.56|0
1643356040000|2022-01-28 07:47:20|26.66|26.58|26.66|26.58|26.67|26.59|26.64|26.56|5
1643356050000|2022-01-28 07:47:30|26.67|26.59|26.68|26.6|26.68|26.6|26.66|26.58|0
1643356060000|2022-01-28 07:47:40|26.69|26.61|26.68|26.6|26.69|26.61|26.68|26.6|0
1643356070000|2022-01-28 07:47:50|26.67|26.59|26.66|26.58|26.67|26.59|26.66|26.58|0
1643356080000|2022-01-28 07:48:00|26.64|26.56|26.66|26.58|26.66|26.58|26.64|26.56|0
1643356090000|2022-01-28 07:48:10|26.64|26.56|26.66|26.58|26.66|26.58|26.64|26.56|0
1643356100000|2022-01-28 07:48:20|26.64|26.56|26.64|26.56|26.64|26.56|26.64|26.56|0
1643356110000|2022-01-28 07:48:30|26.63|26.55|26.59|26.51|26.63|26.55|26.59|26.51|0
1643356120000|2022-01-28 07:48:40|26.58|26.5|26.58|26.5|26.58|26.5|26.58|26.5|0
1643356140000|2022-01-28 07:49:00|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|0
1643356150000|2022-01-28 07:49:10|26.55|26.47|26.56|26.48|26.56|26.48|26.55|26.47|0
1643356160000|2022-01-28 07:49:20|26.54|26.46|26.51|26.43|26.54|26.46|26.51|26.43|0
1643356170000|2022-01-28 07:49:30|26.49|26.41|26.51|26.43|26.51|26.43|26.49|26.41|4
1643356180000|2022-01-28 07:49:40|26.49|26.41|26.49|26.41|26.51|26.43|26.49|26.41|0
1643356190000|2022-01-28 07:49:50|26.48|26.4|26.49|26.41|26.49|26.41|26.48|26.4|1
1643356200000|2022-01-28 07:50:00|26.51|26.43|26.49|26.41|26.51|26.43|26.49|26.41|0
1643356210000|2022-01-28 07:50:10|26.48|26.4|26.47|26.39|26.48|26.4|26.46|26.38|0
1643356220000|2022-01-28 07:50:20|26.5|26.42|26.51|26.43|26.51|26.43|26.5|26.42|1
1643356230000|2022-01-28 07:50:30|26.52|26.44|26.57|26.49|26.57|26.49|26.52|26.44|28
1643356240000|2022-01-28 07:50:40|26.55|26.47|26.55|26.47|26.58|26.5|26.54|26.46|12
1643356250000|2022-01-28 07:50:50|26.54|26.46|26.55|26.47|26.55|26.47|26.54|26.46|0
1643356260000|2022-01-28 07:51:00|26.57|26.49|26.55|26.47|26.57|26.49|26.55|26.47|1
1643356280000|2022-01-28 07:51:20|26.54|26.46|26.55|26.47|26.55|26.47|26.54|26.46|0
1643356300000|2022-01-28 07:51:40|26.54|26.46|26.55|26.47|26.55|26.47|26.53|26.45|0
1643356310000|2022-01-28 07:51:50|26.54|26.46|26.54|26.46|26.55|26.47|26.53|26.45|0
1643356320000|2022-01-28 07:52:00|26.53|26.45|26.53|26.45|26.55|26.47|26.53|26.45|1
1643356340000|2022-01-28 07:52:20|26.51|26.43|26.53|26.45|26.53|26.45|26.51|26.43|0
1643356350000|2022-01-28 07:52:30|26.51|26.43|26.44|26.36|26.53|26.45|26.44|26.36|0
1643356360000|2022-01-28 07:52:40|26.43|26.35|26.39|26.31|26.44|26.36|26.38|26.3|30
1643356370000|2022-01-28 07:52:50|26.4|26.32|26.4|26.32|26.42|26.34|26.38|26.3|19
1643356380000|2022-01-28 07:53:00|26.39|26.31|26.39|26.31|26.42|26.34|26.38|26.3|4
1643356390000|2022-01-28 07:53:10|26.4|26.32|26.39|26.31|26.42|26.34|26.39|26.31|0
1643356400000|2022-01-28 07:53:20|26.4|26.32|26.39|26.31|26.4|26.32|26.39|26.31|0
1643356410000|2022-01-28 07:53:30|26.4|26.32|26.4|26.32|26.4|26.32|26.39|26.31|0
1643356420000|2022-01-28 07:53:40|26.39|26.31|26.38|26.3|26.42|26.34|26.38|26.3|0
1643356430000|2022-01-28 07:53:50|26.4|26.32|26.39|26.31|26.4|26.32|26.38|26.3|0
1643356440000|2022-01-28 07:54:00|26.38|26.3|26.38|26.3|26.4|26.32|26.38|26.3|0
1643356450000|2022-01-28 07:54:10|26.39|26.31|26.39|26.31|26.4|26.32|26.39|26.31|0
1643356460000|2022-01-28 07:54:20|26.38|26.3|26.39|26.31|26.39|26.31|26.38|26.3|0
1643356470000|2022-01-28 07:54:30|26.38|26.3|26.39|26.31|26.39|26.31|26.38|26.3|0
1643356480000|2022-01-28 07:54:40|26.41|26.33|26.41|26.33|26.42|26.34|26.39|26.31|0
1643356490000|2022-01-28 07:54:50|26.39|26.31|26.4|26.32|26.42|26.34|26.39|26.31|1
1643356500000|2022-01-28 07:55:00|26.39|26.31|26.46|26.38|26.47|26.39|26.39|26.31|17
1643356510000|2022-01-28 07:55:10|26.44|26.36|26.44|26.36|26.44|26.36|26.42|26.34|0
1643356520000|2022-01-28 07:55:20|26.42|26.34|26.46|26.38|26.46|26.38|26.42|26.34|0
1643356530000|2022-01-28 07:55:30|26.44|26.36|26.44|26.36|26.46|26.38|26.44|26.36|0
1643356540000|2022-01-28 07:55:40|26.46|26.38|26.44|26.36|26.46|26.38|26.43|26.35|0
1643356550000|2022-01-28 07:55:50|26.43|26.35|26.44|26.36|26.46|26.38|26.43|26.35|0
1643356570000|2022-01-28 07:56:10|26.47|26.39|26.44|26.36|26.47|26.39|26.44|26.36|11
1643356580000|2022-01-28 07:56:20|26.47|26.39|26.44|26.36|26.47|26.39|26.44|26.36|0
1643356590000|2022-01-28 07:56:30|26.47|26.39|26.44|26.36|26.47|26.39|26.44|26.36|0
1643356600000|2022-01-28 07:56:40|26.43|26.35|26.43|26.35|26.44|26.36|26.43|26.35|0
1643356610000|2022-01-28 07:56:50|26.4|26.32|26.44|26.36|26.44|26.36|26.4|26.32|4
1643356620000|2022-01-28 07:57:00|26.48|26.4|26.48|26.4|26.48|26.4|26.45|26.37|0
1643356630000|2022-01-28 07:57:10|26.52|26.44|26.52|26.44|26.52|26.44|26.52|26.44|4
1643356640000|2022-01-28 07:57:20|26.5|26.42|26.52|26.44|26.52|26.44|26.49|26.41|0
1643356650000|2022-01-28 07:57:30|26.53|26.45|26.52|26.44|26.53|26.45|26.5|26.42|0
1643356660000|2022-01-28 07:57:40|26.5|26.42|26.53|26.45|26.53|26.45|26.5|26.42|1
1643356670000|2022-01-28 07:57:50|26.5|26.42|26.5|26.42|26.53|26.45|26.5|26.42|0
1643356680000|2022-01-28 07:58:00|26.52|26.44|26.5|26.42|26.52|26.44|26.5|26.42|0
1643356690000|2022-01-28 07:58:10|26.52|26.44|26.48|26.4|26.52|26.44|26.46|26.38|0
1643356700000|2022-01-28 07:58:20|26.46|26.38|26.46|26.38|26.48|26.4|26.46|26.38|0
1643356710000|2022-01-28 07:58:30|26.48|26.4|26.49|26.41|26.49|26.41|26.46|26.38|0
1643356720000|2022-01-28 07:58:40|26.5|26.42|26.51|26.43|26.53|26.45|26.48|26.4|1
1643356730000|2022-01-28 07:58:50|26.5|26.42|26.5|26.42|26.51|26.43|26.5|26.42|0
1643356740000|2022-01-28 07:59:00|26.53|26.45|26.53|26.45|26.56|26.48|26.51|26.43|0
1643356750000|2022-01-28 07:59:10|26.54|26.46|26.54|26.46|26.55|26.47|26.54|26.46|0
1643356760000|2022-01-28 07:59:20|26.55|26.47|26.54|26.46|26.55|26.47|26.53|26.45|0
1643356770000|2022-01-28 07:59:30|26.55|26.47|26.54|26.46|26.57|26.49|26.54|26.46|4
1643356780000|2022-01-28 07:59:40|26.53|26.45|26.55|26.47|26.55|26.47|26.53|26.45|0
1643356790000|2022-01-28 07:59:50|26.53|26.45|26.46|26.38|26.55|26.47|26.46|26.38|4
1643356800000|2022-01-28 08:00:00|26.51|26.43|26.53|26.45|26.59|26.51|26.51|26.43|26
1643356810000|2022-01-28 08:00:10|26.54|26.46|26.57|26.49|26.59|26.51|26.53|26.45|13
1643356820000|2022-01-28 08:00:20|26.58|26.5|26.54|26.46|26.59|26.51|26.53|26.45|1
1643356830000|2022-01-28 08:00:30|26.53|26.45|26.48|26.4|26.53|26.45|26.48|26.4|1
1643356840000|2022-01-28 08:00:40|26.5|26.42|26.49|26.41|26.53|26.45|26.48|26.4|1
1643356850000|2022-01-28 08:00:50|26.48|26.4|26.53|26.45|26.53|26.45|26.48|26.4|4
1643356860000|2022-01-28 08:01:00|26.5|26.42|26.49|26.41|26.53|26.45|26.49|26.41|10
1643356870000|2022-01-28 08:01:10|26.47|26.39|26.5|26.42|26.53|26.45|26.46|26.38|9
1643356880000|2022-01-28 08:01:20|26.53|26.45|26.48|26.4|26.53|26.45|26.46|26.38|28
1643356890000|2022-01-28 08:01:30|26.46|26.38|26.45|26.37|26.48|26.4|26.45|26.37|0
1643356900000|2022-01-28 08:01:40|26.44|26.36|26.46|26.38|26.47|26.39|26.43|26.35|0
1643356910000|2022-01-28 08:01:50|26.45|26.37|26.43|26.35|26.45|26.37|26.41|26.33|3
1643356920000|2022-01-28 08:02:00|26.45|26.37|26.43|26.35|26.48|26.4|26.41|26.33|4
1643356930000|2022-01-28 08:02:10|26.41|26.33|26.43|26.35|26.43|26.35|26.4|26.32|3
1643356940000|2022-01-28 08:02:20|26.41|26.33|26.45|26.37|26.48|26.4|26.4|26.32|2
1643356950000|2022-01-28 08:02:30|26.43|26.35|26.47|26.39|26.47|26.39|26.43|26.35|0
1643356960000|2022-01-28 08:02:40|26.48|26.4|26.48|26.4|26.5|26.42|26.48|26.4|2
1643356970000|2022-01-28 08:02:50|26.49|26.41|26.49|26.41|26.53|26.45|26.49|26.41|38
1643356980000|2022-01-28 08:03:00|26.48|26.4|26.46|26.38|26.48|26.4|26.45|26.37|42
1643356990000|2022-01-28 08:03:10|26.45|26.37|26.43|26.35|26.45|26.37|26.4|26.32|15
1643357000000|2022-01-28 08:03:20|26.41|26.33|26.43|26.35|26.43|26.35|26.41|26.33|0
1643357010000|2022-01-28 08:03:30|26.44|26.36|26.46|26.38|26.48|26.4|26.44|26.36|9
1643357020000|2022-01-28 08:03:40|26.45|26.37|26.46|26.38|26.48|26.4|26.44|26.36|0
1643357030000|2022-01-28 08:03:50|26.48|26.4|26.46|26.38|26.48|26.4|26.44|26.36|0
1643357040000|2022-01-28 08:04:00|26.45|26.37|26.44|26.36|26.48|26.4|26.44|26.36|0
1643357050000|2022-01-28 08:04:10|26.43|26.35|26.48|26.4|26.48|26.4|26.41|26.33|55
1643357060000|2022-01-28 08:04:20|26.46|26.38|26.46|26.38|26.48|26.4|26.46|26.38|64
1643357070000|2022-01-28 08:04:30|26.48|26.4|26.48|26.4|26.48|26.4|26.46|26.38|3
1643357080000|2022-01-28 08:04:40|26.46|26.38|26.48|26.4|26.49|26.41|26.46|26.38|26
1643357090000|2022-01-28 08:04:50|26.5|26.42|26.49|26.41|26.53|26.45|26.48|26.4|33
1643357100000|2022-01-28 08:05:00|26.5|26.42|26.49|26.41|26.53|26.45|26.48|26.4|23
1643357110000|2022-01-28 08:05:10|26.48|26.4|26.49|26.41|26.51|26.43|26.48|26.4|2
1643357120000|2022-01-28 08:05:20|26.48|26.4|26.51|26.43|26.53|26.45|26.48|26.4|2
1643357130000|2022-01-28 08:05:30|26.5|26.42|26.53|26.45|26.53|26.45|26.5|26.42|0
1643357140000|2022-01-28 08:05:40|26.49|26.41|26.49|26.41|26.5|26.42|26.49|26.41|10
1643357150000|2022-01-28 08:05:50|26.5|26.42|26.53|26.45|26.53|26.45|26.5|26.42|2
1643357160000|2022-01-28 08:06:00|26.51|26.43|26.55|26.47|26.55|26.47|26.51|26.43|13
1643357170000|2022-01-28 08:06:10|26.56|26.48|26.58|26.5|26.6|26.52|26.56|26.48|17
1643357180000|2022-01-28 08:06:20|26.56|26.48|26.54|26.46|26.56|26.48|26.53|26.45|1
1643357190000|2022-01-28 08:06:30|26.55|26.47|26.54|26.46|26.55|26.47|26.53|26.45|0
1643357200000|2022-01-28 08:06:40|26.53|26.45|26.48|26.4|26.53|26.45|26.48|26.4|5
1643357210000|2022-01-28 08:06:50|26.45|26.37|26.48|26.4|26.48|26.4|26.45|26.37|3
1643357220000|2022-01-28 08:07:00|26.49|26.41|26.48|26.4|26.49|26.41|26.48|26.4|0
1643357240000|2022-01-28 08:07:20|26.5|26.42|26.5|26.42|26.53|26.45|26.48|26.4|0
1643357250000|2022-01-28 08:07:30|26.49|26.41|26.5|26.42|26.52|26.44|26.49|26.41|5
1643357260000|2022-01-28 08:07:40|26.52|26.44|26.55|26.47|26.55|26.47|26.5|26.42|0
1643357270000|2022-01-28 08:07:50|26.57|26.49|26.58|26.5|26.6|26.52|26.55|26.47|1
1643357280000|2022-01-28 08:08:00|26.57|26.49|26.6|26.52|26.61|26.53|26.57|26.49|7
1643357290000|2022-01-28 08:08:10|26.58|26.5|26.58|26.5|26.61|26.53|26.58|26.5|6
1643357300000|2022-01-28 08:08:20|26.6|26.52|26.58|26.5|26.61|26.53|26.58|26.5|1
1643357310000|2022-01-28 08:08:30|26.6|26.52|26.58|26.5|26.6|26.52|26.58|26.5|55
1643357320000|2022-01-28 08:08:40|26.55|26.47|26.55|26.47|26.55|26.47|26.53|26.45|5
1643357330000|2022-01-28 08:08:50|26.57|26.49|26.6|26.52|26.6|26.52|26.56|26.48|3
1643357340000|2022-01-28 08:09:00|26.58|26.5|26.53|26.45|26.6|26.52|26.53|26.45|3
1643357350000|2022-01-28 08:09:10|26.54|26.46|26.55|26.47|26.55|26.47|26.53|26.45|1
1643357360000|2022-01-28 08:09:20|26.53|26.45|26.55|26.47|26.57|26.49|26.53|26.45|7
1643357370000|2022-01-28 08:09:30|26.53|26.45|26.57|26.49|26.58|26.5|26.53|26.45|0
1643357380000|2022-01-28 08:09:40|26.58|26.5|26.61|26.53|26.61|26.53|26.57|26.49|4
1643357390000|2022-01-28 08:09:50|26.6|26.52|26.57|26.49|26.6|26.52|26.57|26.49|1
1643357400000|2022-01-28 08:10:00|26.58|26.5|26.62|26.54|26.62|26.54|26.58|26.5|0
1643357410000|2022-01-28 08:10:10|26.63|26.55|26.62|26.54|26.63|26.55|26.62|26.54|0
1643357420000|2022-01-28 08:10:20|26.63|26.55|26.63|26.55|26.65|26.57|26.62|26.54|1
1643357430000|2022-01-28 08:10:30|26.62|26.54|26.63|26.55|26.63|26.55|26.62|26.54|0
1643357450000|2022-01-28 08:10:50|26.65|26.57|26.68|26.6|26.71|26.63|26.65|26.57|15
1643357460000|2022-01-28 08:11:00|26.7|26.62|26.73|26.65|26.73|26.65|26.67|26.59|5
1643357470000|2022-01-28 08:11:10|26.71|26.63|26.7|26.62|26.74|26.66|26.66|26.58|44
1643357480000|2022-01-28 08:11:20|26.71|26.63|26.7|26.62|26.71|26.63|26.7|26.62|27
1643357490000|2022-01-28 08:11:30|26.71|26.63|26.68|26.6|26.73|26.65|26.66|26.58|54
1643357500000|2022-01-28 08:11:40|26.66|26.58|26.69|26.61|26.69|26.61|26.66|26.58|1
1643357510000|2022-01-28 08:11:50|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1643357520000|2022-01-28 08:12:00|26.7|26.62|26.71|26.63|26.74|26.66|26.7|26.62|21
1643357530000|2022-01-28 08:12:10|26.7|26.62|26.74|26.66|26.74|26.66|26.7|26.62|4
1643357540000|2022-01-28 08:12:20|26.76|26.68|26.76|26.68|26.77|26.69|26.74|26.66|13
1643357550000|2022-01-28 08:12:30|26.77|26.69|26.76|26.68|26.77|26.69|26.74|26.66|2
1643357560000|2022-01-28 08:12:40|26.74|26.66|26.76|26.68|26.76|26.68|26.74|26.66|2
1643357570000|2022-01-28 08:12:50|26.74|26.66|26.76|26.68|26.76|26.68|26.73|26.65|2
1643357580000|2022-01-28 08:13:00|26.74|26.66|26.76|26.68|26.77|26.69|26.74|26.66|3
1643357590000|2022-01-28 08:13:10|26.77|26.69|26.74|26.66|26.77|26.69|26.73|26.65|0
1643357600000|2022-01-28 08:13:20|26.76|26.68|26.73|26.65|26.77|26.69|26.73|26.65|8
1643357610000|2022-01-28 08:13:30|26.74|26.66|26.68|26.6|26.74|26.66|26.68|26.6|2
1643357620000|2022-01-28 08:13:40|26.69|26.61|26.67|26.59|26.69|26.61|26.67|26.59|0
1643357630000|2022-01-28 08:13:50|26.68|26.6|26.72|26.64|26.72|26.64|26.67|26.59|0
1643357640000|2022-01-28 08:14:00|26.71|26.63|26.76|26.68|26.76|26.68|26.71|26.63|12
1643357650000|2022-01-28 08:14:10|26.75|26.67|26.77|26.69|26.79|26.71|26.73|26.65|0
1643357660000|2022-01-28 08:14:20|26.79|26.71|26.79|26.71|26.81|26.73|26.77|26.69|0
1643357670000|2022-01-28 08:14:30|26.77|26.69|26.81|26.73|26.81|26.73|26.77|26.69|1
1643357680000|2022-01-28 08:14:40|26.79|26.71|26.81|26.73|26.81|26.73|26.77|26.69|0
1643357690000|2022-01-28 08:14:50|26.86|26.78|26.86|26.78|26.86|26.78|26.81|26.73|13
1643357700000|2022-01-28 08:15:00|26.83|26.75|26.86|26.78|26.86|26.78|26.83|26.75|2
1643357710000|2022-01-28 08:15:10|26.87|26.79|26.86|26.78|26.87|26.79|26.86|26.78|0
1643357720000|2022-01-28 08:15:20|26.83|26.75|26.86|26.78|26.86|26.78|26.83|26.75|8
1643357730000|2022-01-28 08:15:30|26.83|26.75|26.83|26.75|26.86|26.78|26.83|26.75|19
1643357740000|2022-01-28 08:15:40|26.85|26.77|26.81|26.73|26.86|26.78|26.81|26.73|31
1643357750000|2022-01-28 08:15:50|26.77|26.69|26.81|26.73|26.81|26.73|26.77|26.69|11
1643357760000|2022-01-28 08:16:00|26.79|26.71|26.81|26.73|26.81|26.73|26.79|26.71|0
1643357770000|2022-01-28 08:16:10|26.83|26.75|26.86|26.78|26.86|26.78|26.83|26.75|1
1643357780000|2022-01-28 08:16:20|26.87|26.79|26.87|26.79|26.87|26.79|26.86|26.78|0
1643357790000|2022-01-28 08:16:30|26.86|26.78|26.9|26.82|26.9|26.82|26.86|26.78|10
1643357800000|2022-01-28 08:16:40|26.91|26.83|26.91|26.83|26.92|26.84|26.91|26.83|0
1643357810000|2022-01-28 08:16:50|26.92|26.84|26.91|26.83|26.92|26.84|26.91|26.83|0
1643357820000|2022-01-28 08:17:00|26.9|26.82|26.86|26.78|26.9|26.82|26.86|26.78|2
1643357840000|2022-01-28 08:17:20|26.87|26.79|26.86|26.78|26.88|26.8|26.86|26.78|4
1643357850000|2022-01-28 08:17:30|26.83|26.75|26.86|26.78|26.86|26.78|26.81|26.73|5
1643357860000|2022-01-28 08:17:40|26.87|26.79|26.87|26.79|26.87|26.79|26.86|26.78|0
1643357870000|2022-01-28 08:17:50|26.86|26.78|26.88|26.8|26.91|26.83|26.86|26.78|0
1643357880000|2022-01-28 08:18:00|26.91|26.83|26.91|26.83|26.91|26.83|26.9|26.82|0
1643357890000|2022-01-28 08:18:10|26.9|26.82|26.88|26.8|26.91|26.83|26.88|26.8|0
1643357900000|2022-01-28 08:18:20|26.86|26.78|26.83|26.75|26.86|26.78|26.81|26.73|5
1643357910000|2022-01-28 08:18:30|26.81|26.73|26.81|26.73|26.85|26.77|26.81|26.73|29
1643357930000|2022-01-28 08:18:50|26.83|26.75|26.84|26.76|26.86|26.78|26.83|26.75|1
1643357940000|2022-01-28 08:19:00|26.81|26.73|26.86|26.78|26.88|26.8|26.81|26.73|11
1643357950000|2022-01-28 08:19:10|26.87|26.79|26.91|26.83|26.91|26.83|26.86|26.78|0
1643357960000|2022-01-28 08:19:20|26.92|26.84|26.91|26.83|26.94|26.86|26.91|26.83|14
1643357970000|2022-01-28 08:19:30|26.9|26.82|26.91|26.83|26.91|26.83|26.9|26.82|0
1643357980000|2022-01-28 08:19:40|26.92|26.84|26.99|26.91|26.99|26.91|26.92|26.84|10
1643357990000|2022-01-28 08:19:50|26.97|26.89|26.99|26.91|26.99|26.91|26.96|26.88|12
1643358000000|2022-01-28 08:20:00|27|26.92|27.03|26.95|27.04|26.96|26.99|26.91|11
1643358010000|2022-01-28 08:20:10|27.01|26.93|27.04|26.96|27.04|26.96|27.01|26.93|1
1643358020000|2022-01-28 08:20:20|27.05|26.97|27.08|27|27.12|27.04|27.05|26.97|43
1643358030000|2022-01-28 08:20:30|27.09|27.01|27.08|27|27.09|27.01|27.08|27|4
1643358040000|2022-01-28 08:20:40|27.09|27.01|27.12|27.04|27.12|27.04|27.08|27|5
1643358050000|2022-01-28 08:20:50|27.13|27.05|27.16|27.08|27.16|27.08|27.12|27.04|0
1643358060000|2022-01-28 08:21:00|27.17|27.09|27.15|27.07|27.17|27.09|27.15|27.07|30
1643358070000|2022-01-28 08:21:10|27.16|27.08|27.16|27.08|27.16|27.08|27.15|27.07|0
1643358080000|2022-01-28 08:21:20|27.15|27.07|27.2|27.12|27.2|27.12|27.12|27.04|125
1643358090000|2022-01-28 08:21:30|27.18|27.1|27.25|27.17|27.25|27.17|27.18|27.1|52
1643358100000|2022-01-28 08:21:40|27.24|27.16|27.28|27.2|27.33|27.25|27.24|27.16|57
1643358110000|2022-01-28 08:21:50|27.29|27.21|27.33|27.25|27.36|27.28|27.28|27.2|47
1643358120000|2022-01-28 08:22:00|27.32|27.24|27.26|27.18|27.32|27.24|27.23|27.15|100
1643358130000|2022-01-28 08:22:10|27.27|27.19|27.27|27.19|27.28|27.2|27.23|27.15|31
1643358140000|2022-01-28 08:22:20|27.28|27.2|27.22|27.14|27.28|27.2|27.22|27.14|5
1643358150000|2022-01-28 08:22:30|27.23|27.15|27.25|27.17|27.25|27.17|27.22|27.14|11
1643358160000|2022-01-28 08:22:40|27.24|27.16|27.25|27.17|27.28|27.2|27.24|27.16|80
1643358170000|2022-01-28 08:22:50|27.23|27.15|27.2|27.12|27.23|27.15|27.2|27.12|5
1643358180000|2022-01-28 08:23:00|27.17|27.09|27.16|27.08|27.18|27.1|27.13|27.05|4
1643358190000|2022-01-28 08:23:10|27.15|27.07|27.16|27.08|27.16|27.08|27.15|27.07|1
1643358200000|2022-01-28 08:23:20|27.18|27.1|27.2|27.12|27.2|27.12|27.17|27.09|8
1643358210000|2022-01-28 08:23:30|27.21|27.13|27.2|27.12|27.25|27.17|27.2|27.12|26
1643358220000|2022-01-28 08:23:40|27.17|27.09|27.2|27.12|27.21|27.13|27.17|27.09|4
1643358230000|2022-01-28 08:23:50|27.18|27.1|27.2|27.12|27.2|27.12|27.17|27.09|7
1643358240000|2022-01-28 08:24:00|27.18|27.1|27.12|27.04|27.2|27.12|27.12|27.04|43
1643358250000|2022-01-28 08:24:10|27.13|27.05|27.12|27.04|27.16|27.08|27.12|27.04|6
1643358260000|2022-01-28 08:24:20|27.13|27.05|27.12|27.04|27.15|27.07|27.09|27.01|42
1643358270000|2022-01-28 08:24:30|27.1|27.02|27.12|27.04|27.14|27.06|27.1|27.02|1
1643358280000|2022-01-28 08:24:40|27.13|27.05|27.12|27.04|27.13|27.05|27.12|27.04|0
1643358290000|2022-01-28 08:24:50|27.1|27.02|27.12|27.04|27.12|27.04|27.07|26.99|4
1643358300000|2022-01-28 08:25:00|27.1|27.02|27.12|27.04|27.13|27.05|27.09|27.01|29
1643358310000|2022-01-28 08:25:10|27.13|27.05|27.1|27.02|27.13|27.05|27.1|27.02|10
1643358320000|2022-01-28 08:25:20|27.12|27.04|27.1|27.02|27.12|27.04|27.1|27.02|17
1643358330000|2022-01-28 08:25:30|27.09|27.01|27.09|27.01|27.12|27.04|27.09|27.01|4
1643358340000|2022-01-28 08:25:40|27.08|27|27.12|27.04|27.12|27.04|27.08|27|1
1643358350000|2022-01-28 08:25:50|27.1|27.02|27.12|27.04|27.13|27.05|27.1|27.02|1
1643358360000|2022-01-28 08:26:00|27.13|27.05|27.14|27.06|27.17|27.09|27.13|27.05|21
1643358370000|2022-01-28 08:26:10|27.13|27.05|27.17|27.09|27.17|27.09|27.13|27.05|0
1643358380000|2022-01-28 08:26:20|27.14|27.06|27.13|27.05|27.14|27.06|27.13|27.05|1
1643358390000|2022-01-28 08:26:30|27.12|27.04|27.08|27|27.13|27.05|27.08|27|1
1643358400000|2022-01-28 08:26:40|27.06|26.98|27.09|27.01|27.09|27.01|27.04|26.96|0
1643358410000|2022-01-28 08:26:50|27.08|27|27.06|26.98|27.08|27|27.04|26.96|4
1643358420000|2022-01-28 08:27:00|27.08|27|27.05|26.97|27.09|27.01|27.04|26.96|12
1643358430000|2022-01-28 08:27:10|27.06|26.98|27.05|26.97|27.08|27|27.04|26.96|1
1643358440000|2022-01-28 08:27:20|27.06|26.98|27.01|26.93|27.06|26.98|27.01|26.93|27
1643358450000|2022-01-28 08:27:30|27|26.92|26.96|26.88|27|26.92|26.96|26.88|0
1643358460000|2022-01-28 08:27:40|26.98|26.9|26.96|26.88|26.98|26.9|26.96|26.88|0
1643358470000|2022-01-28 08:27:50|26.97|26.89|27.01|26.93|27.01|26.93|26.96|26.88|4
1643358480000|2022-01-28 08:28:00|27.02|26.94|27.02|26.94|27.05|26.97|27.01|26.93|3
1643358490000|2022-01-28 08:28:10|27.04|26.96|27.05|26.97|27.05|26.97|27.01|26.93|1
1643358500000|2022-01-28 08:28:20|27.04|26.96|27.04|26.96|27.04|26.96|27.02|26.94|0
1643358510000|2022-01-28 08:28:30|27.02|26.94|27.04|26.96|27.05|26.97|27.02|26.94|0
1643358520000|2022-01-28 08:28:40|27.05|26.97|27.04|26.96|27.05|26.97|27.04|26.96|0
1643358530000|2022-01-28 08:28:50|27.02|26.94|27.04|26.96|27.04|26.96|27.01|26.93|4
1643358540000|2022-01-28 08:29:00|27.02|26.94|27.04|26.96|27.04|26.96|27.01|26.93|2
1643358550000|2022-01-28 08:29:10|27.05|26.97|27.09|27.01|27.09|27.01|27.04|26.96|11
1643358560000|2022-01-28 08:29:20|27.07|26.99|27.09|27.01|27.09|27.01|27.04|26.96|5
1643358570000|2022-01-28 08:29:30|27.07|26.99|27.09|27.01|27.09|27.01|27.04|26.96|5
1643358580000|2022-01-28 08:29:40|27.06|26.98|27.05|26.97|27.09|27.01|27.05|26.97|2
1643358590000|2022-01-28 08:29:50|27.06|26.98|27.09|27.01|27.09|27.01|27.06|26.98|1
1643358600000|2022-01-28 08:30:00|27.08|27|27.04|26.96|27.08|27|27.04|26.96|0
1643358610000|2022-01-28 08:30:10|27.05|26.97|27.02|26.94|27.05|26.97|27.01|26.93|2
1643358620000|2022-01-28 08:30:20|27.01|26.93|27.04|26.96|27.04|26.96|27.01|26.93|0
1643358630000|2022-01-28 08:30:30|27.05|26.97|27.09|27.01|27.09|27.01|27.05|26.97|1
1643358640000|2022-01-28 08:30:40|27.08|27|27.09|27.01|27.09|27.01|27.08|27|0
1643358650000|2022-01-28 08:30:50|27.1|27.02|27.12|27.04|27.12|27.04|27.09|27.01|6
1643358660000|2022-01-28 08:31:00|27.13|27.05|27.12|27.04|27.13|27.05|27.1|27.02|4
1643358670000|2022-01-28 08:31:10|27.1|27.02|27.13|27.05|27.13|27.05|27.1|27.02|0
1643358680000|2022-01-28 08:31:20|27.12|27.04|27.12|27.04|27.13|27.05|27.09|27.01|14
1643358690000|2022-01-28 08:31:30|27.13|27.05|27.14|27.06|27.15|27.07|27.13|27.05|33
1643358700000|2022-01-28 08:31:40|27.13|27.05|27.17|27.09|27.17|27.09|27.13|27.05|6
1643358710000|2022-01-28 08:31:50|27.18|27.1|27.23|27.15|27.23|27.15|27.18|27.1|21
1643358720000|2022-01-28 08:32:00|27.25|27.17|27.26|27.18|27.26|27.18|27.22|27.14|94
1643358730000|2022-01-28 08:32:10|27.25|27.17|27.26|27.18|27.28|27.2|27.23|27.15|24
1643358740000|2022-01-28 08:32:20|27.25|27.17|27.25|27.17|27.28|27.2|27.23|27.15|27
1643358750000|2022-01-28 08:32:30|27.26|27.18|27.3|27.22|27.3|27.22|27.25|27.17|71
1643358760000|2022-01-28 08:32:40|27.27|27.19|27.26|27.18|27.27|27.19|27.26|27.18|13
1643358770000|2022-01-28 08:32:50|27.25|27.17|27.22|27.14|27.25|27.17|27.22|27.14|33
1643358780000|2022-01-28 08:33:00|27.25|27.17|27.22|27.14|27.25|27.17|27.22|27.14|66
1643358790000|2022-01-28 08:33:10|27.23|27.15|27.22|27.14|27.23|27.15|27.22|27.14|28
1643358800000|2022-01-28 08:33:20|27.23|27.15|27.26|27.18|27.26|27.18|27.22|27.14|4
1643358810000|2022-01-28 08:33:30|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1643358820000|2022-01-28 08:33:40|27.3|27.22|27.31|27.23|27.31|27.23|27.28|27.2|32
1643358830000|2022-01-28 08:33:50|27.3|27.22|27.27|27.19|27.31|27.23|27.27|27.19|1
1643358840000|2022-01-28 08:34:00|27.26|27.18|27.26|27.18|27.28|27.2|27.25|27.17|3
1643358850000|2022-01-28 08:34:10|27.25|27.17|27.3|27.22|27.3|27.22|27.25|27.17|23
1643358860000|2022-01-28 08:34:20|27.31|27.23|27.3|27.22|27.31|27.23|27.3|27.22|0
1643358870000|2022-01-28 08:34:30|27.27|27.19|27.26|27.18|27.28|27.2|27.26|27.18|10
1643358880000|2022-01-28 08:34:40|27.27|27.19|27.3|27.22|27.3|27.22|27.27|27.19|4
1643358890000|2022-01-28 08:34:50|27.28|27.2|27.21|27.13|27.28|27.2|27.21|27.13|30
1643358900000|2022-01-28 08:35:00|27.22|27.14|27.17|27.09|27.22|27.14|27.17|27.09|32
1643358910000|2022-01-28 08:35:10|27.2|27.12|27.17|27.09|27.2|27.12|27.17|27.09|50
1643358920000|2022-01-28 08:35:20|27.12|27.04|27.12|27.04|27.13|27.05|27.12|27.04|15
1643358930000|2022-01-28 08:35:30|27.13|27.05|27.14|27.06|27.15|27.07|27.12|27.04|2
1643358940000|2022-01-28 08:35:40|27.13|27.05|27.14|27.06|27.14|27.06|27.13|27.05|0
1643358950000|2022-01-28 08:35:50|27.15|27.07|27.15|27.07|27.17|27.09|27.14|27.06|2
1643358960000|2022-01-28 08:36:00|27.14|27.06|27.14|27.06|27.17|27.09|27.13|27.05|2
1643358970000|2022-01-28 08:36:10|27.15|27.07|27.14|27.06|27.17|27.09|27.14|27.06|7
1643358980000|2022-01-28 08:36:20|27.15|27.07|27.17|27.09|27.17|27.09|27.14|27.06|0
1643358990000|2022-01-28 08:36:30|27.18|27.1|27.18|27.1|27.18|27.1|27.17|27.09|2
1643359000000|2022-01-28 08:36:40|27.19|27.11|27.18|27.1|27.19|27.11|27.18|27.1|0
1643359010000|2022-01-28 08:36:50|27.19|27.11|27.18|27.1|27.19|27.11|27.18|27.1|0
1643359020000|2022-01-28 08:37:00|27.17|27.09|27.22|27.14|27.22|27.14|27.17|27.09|23
1643359030000|2022-01-28 08:37:10|27.21|27.13|27.17|27.09|27.21|27.13|27.17|27.09|4
1643359040000|2022-01-28 08:37:20|27.15|27.07|27.13|27.05|27.15|27.07|27.13|27.05|5
1643359050000|2022-01-28 08:37:30|27.14|27.06|27.14|27.06|27.17|27.09|27.14|27.06|2
1643359060000|2022-01-28 08:37:40|27.17|27.09|27.17|27.09|27.17|27.09|27.15|27.07|2
1643359070000|2022-01-28 08:37:50|27.15|27.07|27.15|27.07|27.15|27.07|27.14|27.06|0
1643359080000|2022-01-28 08:38:00|27.17|27.09|27.23|27.15|27.23|27.15|27.17|27.09|9
1643359090000|2022-01-28 08:38:10|27.22|27.14|27.18|27.1|27.22|27.14|27.18|27.1|2
1643359100000|2022-01-28 08:38:20|27.17|27.09|27.11|27.03|27.17|27.09|27.1|27.02|5
1643359110000|2022-01-28 08:38:30|27.1|27.02|27.1|27.02|27.13|27.05|27.09|27.01|5
1643359120000|2022-01-28 08:38:40|27.09|27.01|27.14|27.06|27.14|27.06|27.09|27.01|0
1643359140000|2022-01-28 08:39:00|27.15|27.07|27.18|27.1|27.19|27.11|27.15|27.07|0
1643359150000|2022-01-28 08:39:10|27.19|27.11|27.15|27.07|27.19|27.11|27.14|27.06|15
1643359160000|2022-01-28 08:39:20|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1643359170000|2022-01-28 08:39:30|27.1|27.02|27.1|27.02|27.1|27.02|27.09|27.01|11
1643359180000|2022-01-28 08:39:40|27.09|27.01|27.08|27|27.09|27.01|27.08|27|0
1643359190000|2022-01-28 08:39:50|27.05|26.97|27.08|27|27.09|27.01|27.05|26.97|8
1643359200000|2022-01-28 08:40:00|27.09|27.01|27.08|27|27.09|27.01|27.08|27|0
1643359210000|2022-01-28 08:40:10|27.09|27.01|27.05|26.97|27.09|27.01|27.05|26.97|2
1643359220000|2022-01-28 08:40:20|27.04|26.96|27.05|26.97|27.08|27|27.04|26.96|29
1643359230000|2022-01-28 08:40:30|27.08|27|27.04|26.96|27.08|27|27.04|26.96|4
1643359240000|2022-01-28 08:40:40|27.06|26.98|27.09|27.01|27.09|27.01|27.06|26.98|0
1643359250000|2022-01-28 08:40:50|27.08|27|27.08|27|27.09|27.01|27.07|26.99|0
1643359260000|2022-01-28 08:41:00|27.09|27.01|27.05|26.97|27.09|27.01|27.04|26.96|1
1643359270000|2022-01-28 08:41:10|27.07|26.99|27.09|27.01|27.12|27.04|27.04|26.96|20
1643359280000|2022-01-28 08:41:20|27.08|27|27.09|27.01|27.12|27.04|27.08|27|25
1643359290000|2022-01-28 08:41:30|27.1|27.02|27.07|26.99|27.1|27.02|27.07|26.99|0
1643359300000|2022-01-28 08:41:40|27.05|26.97|27.07|26.99|27.07|26.99|27.04|26.96|2
1643359310000|2022-01-28 08:41:50|27.04|26.96|27.05|26.97|27.05|26.97|27.04|26.96|19
1643359320000|2022-01-28 08:42:00|27.07|26.99|27.07|26.99|27.08|27|27.07|26.99|0
1643359330000|2022-01-28 08:42:10|27.08|27|27.04|26.96|27.08|27|27.04|26.96|9
1643359340000|2022-01-28 08:42:20|27.05|26.97|27.05|26.97|27.07|26.99|27.04|26.96|2
1643359350000|2022-01-28 08:42:30|27.07|26.99|27.04|26.96|27.07|26.99|27.04|26.96|0
1643359360000|2022-01-28 08:42:40|27.05|26.97|27.04|26.96|27.07|26.99|27.04|26.96|0
1643359370000|2022-01-28 08:42:50|27.05|26.97|27.05|26.97|27.07|26.99|27.04|26.96|0
1643359380000|2022-01-28 08:43:00|27.04|26.96|27.04|26.96|27.05|26.97|27.04|26.96|0
1643359390000|2022-01-28 08:43:10|27.05|26.97|27.07|26.99|27.08|27|27.05|26.97|6
1643359400000|2022-01-28 08:43:20|27.05|26.97|27.04|26.96|27.07|26.99|27.04|26.96|56
1643359410000|2022-01-28 08:43:30|27.05|26.97|27.04|26.96|27.07|26.99|27.04|26.96|1
1643359420000|2022-01-28 08:43:40|27.05|26.97|27.07|26.99|27.07|26.99|27.04|26.96|1
1643359430000|2022-01-28 08:43:50|27.05|26.97|27.05|26.97|27.07|26.99|27.04|26.96|1
1643359440000|2022-01-28 08:44:00|27.07|26.99|27.05|26.97|27.07|26.99|27.04|26.96|5
1643359450000|2022-01-28 08:44:10|27.07|26.99|27.07|26.99|27.1|27.02|27.05|26.97|3
1643359460000|2022-01-28 08:44:20|27.08|27|27.1|27.02|27.12|27.04|27.08|27|176
1643359470000|2022-01-28 08:44:30|27.09|27.01|27.12|27.04|27.12|27.04|27.09|27.01|2
1643359480000|2022-01-28 08:44:40|27.1|27.02|27.12|27.04|27.12|27.04|27.1|27.02|2
1643359490000|2022-01-28 08:44:50|||||||||102
1643359500000|2022-01-28 08:45:00|27.13|27.05|27.15|27.07|27.15|27.07|27.13|27.05|11
1643359510000|2022-01-28 08:45:10|27.12|27.04|27.12|27.04|27.13|27.05|27.12|27.04|5
1643359520000|2022-01-28 08:45:20|27.13|27.05|27.12|27.04|27.15|27.07|27.12|27.04|113
1643359530000|2022-01-28 08:45:30|27.13|27.05|27.13|27.05|27.15|27.07|27.12|27.04|18
1643359540000|2022-01-28 08:45:40|27.12|27.04|27.12|27.04|27.13|27.05|27.12|27.04|47
1643359550000|2022-01-28 08:45:50|27.11|27.03|27.07|26.99|27.11|27.03|27.07|26.99|19
1643359560000|2022-01-28 08:46:00|||||||||16
1643359570000|2022-01-28 08:46:10|27.08|27|27.07|26.99|27.09|27.01|27.07|26.99|0
1643359580000|2022-01-28 08:46:20|27.08|27|27.12|27.04|27.12|27.04|27.08|27|0
1643359590000|2022-01-28 08:46:30|27.11|27.03|27.07|26.99|27.12|27.04|27.07|26.99|10
1643359620000|2022-01-28 08:47:00|27.03|26.95|27.02|26.94|27.04|26.96|26.99|26.91|125
1643359630000|2022-01-28 08:47:10|27.03|26.95|27|26.92|27.03|26.95|26.99|26.91|40
1643359640000|2022-01-28 08:47:20|26.99|26.91|26.95|26.87|26.99|26.91|26.94|26.86|4
1643359650000|2022-01-28 08:47:30|26.94|26.86|26.96|26.88|26.97|26.89|26.94|26.86|3
1643359660000|2022-01-28 08:47:40|26.97|26.89|26.95|26.87|26.99|26.91|26.95|26.87|3
1643359670000|2022-01-28 08:47:50|26.94|26.86|26.96|26.88|26.99|26.91|26.94|26.86|4
1643359680000|2022-01-28 08:48:00|26.95|26.87|26.91|26.83|26.96|26.88|26.9|26.82|28
1643359690000|2022-01-28 08:48:10|26.92|26.84|26.91|26.83|26.92|26.84|26.9|26.82|4
1643359700000|2022-01-28 08:48:20|26.92|26.84|26.91|26.83|26.92|26.84|26.91|26.83|5
1643359720000|2022-01-28 08:48:40|26.88|26.8|26.91|26.83|26.91|26.83|26.87|26.79|14
1643359730000|2022-01-28 08:48:50|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|2
1643359740000|2022-01-28 08:49:00|26.93|26.85|26.96|26.88|26.99|26.91|26.93|26.85|20
1643359750000|2022-01-28 08:49:10|26.97|26.89|26.96|26.88|26.97|26.89|26.96|26.88|0
1643359760000|2022-01-28 08:49:20|26.97|26.89|27|26.92|27|26.92|26.96|26.88|0
1643359770000|2022-01-28 08:49:30|26.99|26.91|27.01|26.93|27.02|26.94|26.99|26.91|0
1643359780000|2022-01-28 08:49:40|27.02|26.94|26.99|26.91|27.04|26.96|26.99|26.91|5
1643359790000|2022-01-28 08:49:50|26.96|26.88|27|26.92|27.02|26.94|26.96|26.88|1
1643359800000|2022-01-28 08:50:00|27.04|26.96|27.04|26.96|27.04|26.96|27.02|26.94|5
1643359810000|2022-01-28 08:50:10|27|26.92|27.01|26.93|27.01|26.93|26.99|26.91|1
1643359820000|2022-01-28 08:50:20|27|26.92|27|26.92|27.04|26.96|27|26.92|1
1643359830000|2022-01-28 08:50:30|26.99|26.91|26.99|26.91|27|26.92|26.99|26.91|0
1643359840000|2022-01-28 08:50:40|27|26.92|26.96|26.88|27|26.92|26.95|26.87|2
1643359860000|2022-01-28 08:51:00|26.97|26.89|26.96|26.88|26.99|26.91|26.96|26.88|3
1643359870000|2022-01-28 08:51:10|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|0
1643359880000|2022-01-28 08:51:20|26.96|26.88|26.97|26.89|27|26.92|26.96|26.88|0
1643359890000|2022-01-28 08:51:30|26.99|26.91|26.96|26.88|27|26.92|26.96|26.88|4
1643359900000|2022-01-28 08:51:40|26.97|26.89|26.99|26.91|27.02|26.94|26.97|26.89|7
1643359910000|2022-01-28 08:51:50|27|26.92|27.01|26.93|27.03|26.95|26.99|26.91|7
1643359920000|2022-01-28 08:52:00|27|26.92|27|26.92|27.01|26.93|26.99|26.91|1
1643359930000|2022-01-28 08:52:10|26.99|26.91|27|26.92|27.03|26.95|26.99|26.91|1
1643359940000|2022-01-28 08:52:20|27.03|26.95|27.04|26.96|27.04|26.96|26.99|26.91|1
1643359950000|2022-01-28 08:52:30|27.05|26.97|27.04|26.96|27.05|26.97|27.04|26.96|4
1643359960000|2022-01-28 08:52:40|27.05|26.97|27.04|26.96|27.05|26.97|27.04|26.96|1
1643359970000|2022-01-28 08:52:50|27.05|26.97|27.04|26.96|27.05|26.97|27.04|26.96|0
1643359990000|2022-01-28 08:53:10|27.05|26.97|27.04|26.96|27.07|26.99|27.04|26.96|26
1643360000000|2022-01-28 08:53:20|27.02|26.94|27.04|26.96|27.04|26.96|27.02|26.94|0
1643360010000|2022-01-28 08:53:30|27.03|26.95|27.05|26.97|27.07|26.99|27.03|26.95|4
1643360020000|2022-01-28 08:53:40|27.04|26.96|27.07|26.99|27.07|26.99|27.04|26.96|2
1643360030000|2022-01-28 08:53:50|27.05|26.97|27.04|26.96|27.07|26.99|27.04|26.96|77
1643360040000|2022-01-28 08:54:00|27.05|26.97|27.04|26.96|27.05|26.97|27.03|26.95|16
1643360050000|2022-01-28 08:54:10|27.03|26.95|27.03|26.95|27.04|26.96|27.03|26.95|0
1643360060000|2022-01-28 08:54:20|27.04|26.96|27.03|26.95|27.04|26.96|26.99|26.91|20
1643360070000|2022-01-28 08:54:30|27.01|26.93|27.04|26.96|27.04|26.96|27.01|26.93|4
1643360080000|2022-01-28 08:54:40|27.03|26.95|27.03|26.95|27.03|26.95|27.03|26.95|0
1643360090000|2022-01-28 08:54:50|27.01|26.93|26.99|26.91|27.03|26.95|26.99|26.91|6
1643360100000|2022-01-28 08:55:00|27|26.92|26.99|26.91|27|26.92|26.99|26.91|0
1643360110000|2022-01-28 08:55:10|27|26.92|26.99|26.91|27|26.92|26.99|26.91|0
1643360120000|2022-01-28 08:55:20|27.02|26.94|27.04|26.96|27.04|26.96|27.02|26.94|50
1643360130000|2022-01-28 08:55:30|27.03|26.95|27.04|26.96|27.04|26.96|27.03|26.95|0
1643360140000|2022-01-28 08:55:40|27.03|26.95|27.04|26.96|27.04|26.96|27.03|26.95|0
1643360150000|2022-01-28 08:55:50|27.03|26.95|27.03|26.95|27.04|26.96|27.02|26.94|0
1643360160000|2022-01-28 08:56:00|27.04|26.96|27.04|26.96|27.04|26.96|27.03|26.95|6
1643360180000|2022-01-28 08:56:20|27.05|26.97|27.07|26.99|27.07|26.99|27.05|26.97|3
1643360190000|2022-01-28 08:56:30|27.08|27|27.08|27|27.08|27|27.07|26.99|0
1643360200000|2022-01-28 08:56:40|27.09|27.01|27.12|27.04|27.15|27.07|27.09|27.01|75
1643360210000|2022-01-28 08:56:50|27.13|27.05|27.13|27.05|27.15|27.07|27.12|27.04|0
1643360220000|2022-01-28 08:57:00|27.12|27.04|27.15|27.07|27.15|27.07|27.12|27.04|1
1643360230000|2022-01-28 08:57:10|27.17|27.09|27.16|27.08|27.18|27.1|27.15|27.07|5
1643360240000|2022-01-28 08:57:20|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|0
1643360260000|2022-01-28 08:57:40|27.12|27.04|27.07|26.99|27.12|27.04|27.07|26.99|65
1643360270000|2022-01-28 08:57:50|27.05|26.97|27.04|26.96|27.06|26.98|27.02|26.94|56
1643360280000|2022-01-28 08:58:00|27.05|26.97|27.02|26.94|27.07|26.99|27.02|26.94|61
1643360290000|2022-01-28 08:58:10|26.99|26.91|26.94|26.86|26.99|26.91|26.94|26.86|116
1643360300000|2022-01-28 08:58:20|26.95|26.87|26.94|26.86|26.95|26.87|26.94|26.86|1
1643360310000|2022-01-28 08:58:30|26.91|26.83|26.91|26.83|26.92|26.84|26.91|26.83|21
1643360320000|2022-01-28 08:58:40|26.92|26.84|26.94|26.86|26.94|26.86|26.92|26.84|0
1643360330000|2022-01-28 08:58:50|26.91|26.83|26.91|26.83|26.91|26.83|26.91|26.83|1
1643360340000|2022-01-28 08:59:00|26.92|26.84|26.92|26.84|26.94|26.86|26.91|26.83|19
1643360350000|2022-01-28 08:59:10|26.91|26.83|26.91|26.83|26.92|26.84|26.91|26.83|0
1643360360000|2022-01-28 08:59:20|26.92|26.84|26.91|26.83|26.92|26.84|26.91|26.83|2
1643360370000|2022-01-28 08:59:30|26.9|26.82|26.9|26.82|26.9|26.82|26.9|26.82|0
1643360390000|2022-01-28 08:59:50|26.91|26.83|26.94|26.86|26.94|26.86|26.91|26.83|0
1643360400000|2022-01-28 09:00:00|26.92|26.84|26.94|26.86|26.94|26.86|26.92|26.84|4
1643360410000|2022-01-28 09:00:10|26.92|26.84|26.94|26.86|26.94|26.86|26.91|26.83|0
1643360440000|2022-01-28 09:00:40|26.95|26.87|26.95|26.87|26.95|26.87|26.94|26.86|14
1643360450000|2022-01-28 09:00:50|26.94|26.86|26.94|26.86|26.95|26.87|26.91|26.83|25
1643360460000|2022-01-28 09:01:00|26.92|26.84|26.99|26.91|26.99|26.91|26.92|26.84|1
1643360470000|2022-01-28 09:01:10|26.97|26.89|27.03|26.95|27.04|26.96|26.96|26.88|9
1643360480000|2022-01-28 09:01:20|27.01|26.93|27.03|26.95|27.04|26.96|27|26.92|13
1643360490000|2022-01-28 09:01:30|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|0
1643360500000|2022-01-28 09:01:40|27.05|26.97|27.03|26.95|27.05|26.97|27.03|26.95|0
1643360510000|2022-01-28 09:01:50|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|0
1643360520000|2022-01-28 09:02:00|27.03|26.95|27.05|26.97|27.07|26.99|27.03|26.95|38
1643360530000|2022-01-28 09:02:10|27.04|26.96|27.05|26.97|27.07|26.99|27.04|26.96|2
1643360540000|2022-01-28 09:02:20|27.04|26.96|27.04|26.96|27.07|26.99|27.04|26.96|3
1643360550000|2022-01-28 09:02:30|27.05|26.97|27.07|26.99|27.07|26.99|27.04|26.96|1
1643360560000|2022-01-28 09:02:40|27.05|26.97|27.12|27.04|27.12|27.04|27.05|26.97|4
1643360570000|2022-01-28 09:02:50|27.08|27|27.09|27.01|27.12|27.04|27.08|27|24
1643360580000|2022-01-28 09:03:00|27.08|27|27.12|27.04|27.12|27.04|27.07|26.99|0
1643360590000|2022-01-28 09:03:10|27.11|27.03|27.07|26.99|27.11|27.03|27.07|26.99|4
1643360600000|2022-01-28 09:03:20|27.09|27.01|27.07|26.99|27.09|27.01|27.07|26.99|0
1643360610000|2022-01-28 09:03:30|27.09|27.01|27.07|26.99|27.09|27.01|27.07|26.99|1
1643360620000|2022-01-28 09:03:40|27.06|26.98|27.07|26.99|27.09|27.01|27.06|26.98|0
1643360630000|2022-01-28 09:03:50|27.09|27.01|27.15|27.07|27.15|27.07|27.09|27.01|2
1643360640000|2022-01-28 09:04:00|27.16|27.08|27.11|27.03|27.2|27.12|27.11|27.03|8
1643360650000|2022-01-28 09:04:10|27.14|27.06|27.15|27.07|27.15|27.07|27.11|27.03|10
1643360660000|2022-01-28 09:04:20|27.16|27.08|27.15|27.07|27.16|27.08|27.15|27.07|0
1643360670000|2022-01-28 09:04:30|27.16|27.08|27.16|27.08|27.2|27.12|27.16|27.08|5
1643360680000|2022-01-28 09:04:40|27.17|27.09|27.16|27.08|27.19|27.11|27.15|27.07|3
1643360690000|2022-01-28 09:04:50|27.17|27.09|27.17|27.09|27.17|27.09|27.16|27.08|0
1643360700000|2022-01-28 09:05:00|27.16|27.08|27.15|27.07|27.16|27.08|27.12|27.04|53
1643360710000|2022-01-28 09:05:10|27.16|27.08|27.2|27.12|27.2|27.12|27.16|27.08|3
1643360720000|2022-01-28 09:05:20|27.19|27.11|27.19|27.11|27.19|27.11|27.17|27.09|2
1643360730000|2022-01-28 09:05:30|27.17|27.09|27.17|27.09|27.2|27.12|27.17|27.09|19
1643360740000|2022-01-28 09:05:40|27.19|27.11|27.2|27.12|27.2|27.12|27.19|27.11|15
1643360750000|2022-01-28 09:05:50|27.19|27.11|27.17|27.09|27.19|27.11|27.17|27.09|22
1643360760000|2022-01-28 09:06:00|27.19|27.11|27.2|27.12|27.2|27.12|27.19|27.11|16
1643360770000|2022-01-28 09:06:10|27.19|27.11|27.2|27.12|27.2|27.12|27.19|27.11|3
1643360780000|2022-01-28 09:06:20|||||||||3
1643360790000|2022-01-28 09:06:30|27.17|27.09|27.17|27.09|27.17|27.09|27.17|27.09|1
1643360800000|2022-01-28 09:06:40|27.16|27.08|27.15|27.07|27.16|27.08|27.15|27.07|0
1643360810000|2022-01-28 09:06:50|27.16|27.08|27.15|27.07|27.16|27.08|27.15|27.07|0
1643360820000|2022-01-28 09:07:00|27.14|27.06|27.16|27.08|27.17|27.09|27.12|27.04|17
1643360830000|2022-01-28 09:07:10|27.14|27.06|27.12|27.04|27.14|27.06|27.12|27.04|8
1643360840000|2022-01-28 09:07:20|27.14|27.06|27.2|27.12|27.2|27.12|27.14|27.06|6
1643360850000|2022-01-28 09:07:30|27.21|27.13|27.25|27.17|27.25|27.17|27.21|27.13|29
1643360860000|2022-01-28 09:07:40|||||||||8
1643360870000|2022-01-28 09:07:50|27.26|27.18|27.26|27.18|27.26|27.18|27.25|27.17|0
1643360880000|2022-01-28 09:08:00|27.25|27.17|27.24|27.16|27.26|27.18|27.22|27.14|23
1643360890000|2022-01-28 09:08:10|27.22|27.14|27.25|27.17|27.26|27.18|27.22|27.14|6
1643360900000|2022-01-28 09:08:20|27.24|27.16|27.22|27.14|27.24|27.16|27.22|27.14|1
1643360910000|2022-01-28 09:08:30|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|1
1643360920000|2022-01-28 09:08:40|27.24|27.16|27.22|27.14|27.24|27.16|27.17|27.09|4
1643360930000|2022-01-28 09:08:50|27.24|27.16|27.24|27.16|27.25|27.17|27.22|27.14|14
1643360940000|2022-01-28 09:09:00|27.25|27.17|27.25|27.17|27.25|27.17|27.22|27.14|3
1643360960000|2022-01-28 09:09:20|27.21|27.13|27.21|27.13|27.25|27.17|27.21|27.13|4
1643360970000|2022-01-28 09:09:30|27.23|27.15|27.25|27.17|27.25|27.17|27.23|27.15|11
1643360980000|2022-01-28 09:09:40|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|1
1643360990000|2022-01-28 09:09:50|27.24|27.16|27.2|27.12|27.25|27.17|27.2|27.12|1
1643361000000|2022-01-28 09:10:00|27.21|27.13|27.21|27.13|27.25|27.17|27.21|27.13|0
1643361010000|2022-01-28 09:10:10|27.2|27.12|27.21|27.13|27.23|27.15|27.2|27.12|9
1643361020000|2022-01-28 09:10:20|27.2|27.12|27.21|27.13|27.23|27.15|27.2|27.12|1
1643361030000|2022-01-28 09:10:30|27.2|27.12|27.15|27.07|27.2|27.12|27.14|27.06|5
1643361040000|2022-01-28 09:10:40|27.14|27.06|27.12|27.04|27.14|27.06|27.12|27.04|0
1643361050000|2022-01-28 09:10:50|27.14|27.06|27.12|27.04|27.15|27.07|27.12|27.04|3
1643361060000|2022-01-28 09:11:00|27.14|27.06|27.12|27.04|27.16|27.08|27.12|27.04|12
1643361070000|2022-01-28 09:11:10|27.11|27.03|27.11|27.03|27.12|27.04|27.11|27.03|0
1643361080000|2022-01-28 09:11:20|27.12|27.04|27.07|26.99|27.12|27.04|27.07|26.99|4
1643361090000|2022-01-28 09:11:30|||||||||3
1643361100000|2022-01-28 09:11:40|||||||||1
1643361120000|2022-01-28 09:12:00|27.1|27.02|27.09|27.01|27.1|27.02|27.07|26.99|2
1643361130000|2022-01-28 09:12:10|27.07|26.99|27.07|26.99|27.1|27.02|27.07|26.99|39
1643361140000|2022-01-28 09:12:20|27.1|27.02|27.1|27.02|27.1|27.02|27.1|27.02|3
1643361150000|2022-01-28 09:12:30|27.09|27.01|27.1|27.02|27.1|27.02|27.07|26.99|3
1643361160000|2022-01-28 09:12:40|27.09|27.01|27.1|27.02|27.1|27.02|27.07|26.99|15
1643361170000|2022-01-28 09:12:50|27.11|27.03|27.07|26.99|27.11|27.03|27.07|26.99|3
1643361180000|2022-01-28 09:13:00|27.09|27.01|27.1|27.02|27.1|27.02|27.09|27.01|3
1643361190000|2022-01-28 09:13:10|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|30
1643361200000|2022-01-28 09:13:20|27.02|26.94|27.04|26.96|27.04|26.96|27.02|26.94|51
1643361210000|2022-01-28 09:13:30|27.05|26.97|27.07|26.99|27.07|26.99|27.05|26.97|0
1643361220000|2022-01-28 09:13:40|27.06|26.98|26.97|26.89|27.07|26.99|26.97|26.89|39
1643361230000|2022-01-28 09:13:50|26.99|26.91|26.97|26.89|26.99|26.91|26.97|26.89|2
1643361240000|2022-01-28 09:14:00|26.98|26.9|26.98|26.9|26.98|26.9|26.97|26.89|0
1643361250000|2022-01-28 09:14:10|26.99|26.91|26.97|26.89|26.99|26.91|26.97|26.89|6
1643361260000|2022-01-28 09:14:20|26.95|26.87|26.93|26.85|26.97|26.89|26.93|26.85|40
1643361270000|2022-01-28 09:14:30|26.92|26.84|26.93|26.85|26.94|26.86|26.92|26.84|0
1643361280000|2022-01-28 09:14:40|26.92|26.84|26.95|26.87|26.95|26.87|26.92|26.84|1
1643361290000|2022-01-28 09:14:50|26.94|26.86|26.94|26.86|26.95|26.87|26.94|26.86|3
1643361300000|2022-01-28 09:15:00|26.93|26.85|26.94|26.86|26.95|26.87|26.92|26.84|4
1643361310000|2022-01-28 09:15:10|26.92|26.84|26.9|26.82|26.92|26.84|26.9|26.82|27
1643361320000|2022-01-28 09:15:20|26.89|26.81|26.9|26.82|26.92|26.84|26.89|26.81|1
1643361330000|2022-01-28 09:15:30|26.89|26.81|26.89|26.81|26.9|26.82|26.89|26.81|22
1643361340000|2022-01-28 09:15:40|26.9|26.82|26.92|26.84|26.93|26.85|26.9|26.82|2
1643361350000|2022-01-28 09:15:50|26.93|26.85|26.94|26.86|26.94|26.86|26.93|26.85|0
1643361360000|2022-01-28 09:16:00|26.95|26.87|26.94|26.86|26.97|26.89|26.94|26.86|3
1643361370000|2022-01-28 09:16:10|26.95|26.87|26.94|26.86|26.95|26.87|26.94|26.86|0
1643361380000|2022-01-28 09:16:20|26.95|26.87|26.94|26.86|26.95|26.87|26.94|26.86|0
1643361390000|2022-01-28 09:16:30|26.95|26.87|26.94|26.86|26.95|26.87|26.94|26.86|0
1643361400000|2022-01-28 09:16:40|26.93|26.85|26.92|26.84|26.93|26.85|26.89|26.81|24
1643361410000|2022-01-28 09:16:50|26.93|26.85|26.94|26.86|26.94|26.86|26.93|26.85|0
1643361420000|2022-01-28 09:17:00|26.93|26.85|26.94|26.86|26.94|26.86|26.93|26.85|0
1643361430000|2022-01-28 09:17:10|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|20
1643361440000|2022-01-28 09:17:20|26.94|26.86|26.97|26.89|26.97|26.89|26.94|26.86|51
1643361450000|2022-01-28 09:17:30|26.95|26.87|26.97|26.89|26.97|26.89|26.95|26.87|3
1643361470000|2022-01-28 09:17:50|26.99|26.91|27.02|26.94|27.02|26.94|26.99|26.91|1
1643361480000|2022-01-28 09:18:00|27.04|26.96|27.02|26.94|27.07|26.99|27.02|26.94|3
1643361490000|2022-01-28 09:18:10|27.03|26.95|27.05|26.97|27.07|26.99|27.03|26.95|12
1643361500000|2022-01-28 09:18:20|27.04|26.96|27.03|26.95|27.07|26.99|27.03|26.95|6
1643361510000|2022-01-28 09:18:30|27.02|26.94|27.02|26.94|27.02|26.94|27.02|26.94|0
1643361520000|2022-01-28 09:18:40|27.03|26.95|27.03|26.95|27.03|26.95|27.02|26.94|0
1643361530000|2022-01-28 09:18:50|27.02|26.94|27.02|26.94|27.02|26.94|27.02|26.94|0
1643361540000|2022-01-28 09:19:00|27.03|26.95|27.02|26.94|27.03|26.95|26.99|26.91|8
1643361550000|2022-01-28 09:19:10|27.03|26.95|27.02|26.94|27.03|26.95|27.02|26.94|0
1643361560000|2022-01-28 09:19:20|27.03|26.95|27.03|26.95|27.03|26.95|27.03|26.95|0
1643361570000|2022-01-28 09:19:30|27.07|26.99|27.03|26.95|27.07|26.99|27.03|26.95|5
1643361580000|2022-01-28 09:19:40|27.04|26.96|27.04|26.96|27.05|26.97|27.03|26.95|0
1643361590000|2022-01-28 09:19:50|27.05|26.97|27.03|26.95|27.05|26.97|27.03|26.95|0
1643361600000|2022-01-28 09:20:00|27.04|26.96|27.07|26.99|27.07|26.99|27.04|26.96|1
1643361610000|2022-01-28 09:20:10|27.08|27|27.07|26.99|27.08|27|27.04|26.96|2
1643361620000|2022-01-28 09:20:20|27.05|26.97|27.07|26.99|27.07|26.99|27.05|26.97|0
1643361630000|2022-01-28 09:20:30|27.05|26.97|27.07|26.99|27.07|26.99|27.04|26.96|0
1643361650000|2022-01-28 09:20:50|27.09|27.01|27.07|26.99|27.09|27.01|27.07|26.99|0
1643361660000|2022-01-28 09:21:00|27.09|27.01|27.08|27|27.11|27.03|27.07|26.99|4
1643361670000|2022-01-28 09:21:10|27.09|27.01|27.11|27.03|27.11|27.03|27.08|27|3
1643361680000|2022-01-28 09:21:20|27.12|27.04|27.09|27.01|27.12|27.04|27.09|27.01|0
1643361690000|2022-01-28 09:21:30|27.11|27.03|27.12|27.04|27.12|27.04|27.08|27|3
1643361700000|2022-01-28 09:21:40|27.1|27.02|27.12|27.04|27.12|27.04|27.1|27.02|0
1643361710000|2022-01-28 09:21:50|27.09|27.01|27.1|27.02|27.1|27.02|27.09|27.01|1
1643361720000|2022-01-28 09:22:00|27.12|27.04|27.07|26.99|27.12|27.04|27.07|26.99|0
1643361750000|2022-01-28 09:22:30|27.05|26.97|27.03|26.95|27.05|26.97|27.02|26.94|2
1643361760000|2022-01-28 09:22:40|27.04|26.96|27.04|26.96|27.07|26.99|27.03|26.95|2
1643361770000|2022-01-28 09:22:50|27.03|26.95|27.03|26.95|27.07|26.99|27.02|26.94|1
1643361780000|2022-01-28 09:23:00|27.02|26.94|26.98|26.9|27.03|26.95|26.98|26.9|1
1643361790000|2022-01-28 09:23:10|26.99|26.91|26.97|26.89|26.99|26.91|26.94|26.86|25
1643361800000|2022-01-28 09:23:20|26.95|26.87|26.97|26.89|26.97|26.89|26.94|26.86|36
1643361810000|2022-01-28 09:23:30|26.98|26.9|26.99|26.91|27|26.92|26.97|26.89|5
1643361820000|2022-01-28 09:23:40|26.98|26.9|26.99|26.91|27|26.92|26.98|26.9|2
1643361830000|2022-01-28 09:23:50|27|26.92|27|26.92|27.02|26.94|26.99|26.91|5
1643361840000|2022-01-28 09:24:00|27.02|26.94|27.02|26.94|27.02|26.94|27.02|26.94|0
1643361850000|2022-01-28 09:24:10|27.03|26.95|27.07|26.99|27.07|26.99|27.03|26.95|4
1643361870000|2022-01-28 09:24:30|27.02|26.94|27.07|26.99|27.07|26.99|27.02|26.94|6
1643361880000|2022-01-28 09:24:40|27.06|26.98|27.04|26.96|27.07|26.99|27.02|26.94|1
1643361890000|2022-01-28 09:24:50|27.06|26.98|27.06|26.98|27.07|26.99|27.04|26.96|0
1643361900000|2022-01-28 09:25:00|27.04|26.96|27.07|26.99|27.07|26.99|27.04|26.96|0
1643361910000|2022-01-28 09:25:10|27.06|26.98|27.02|26.94|27.06|26.98|27.02|26.94|9
1643361920000|2022-01-28 09:25:20|27.03|26.95|27.07|26.99|27.07|26.99|27.02|26.94|17
1643361930000|2022-01-28 09:25:30|27.06|26.98|27.07|26.99|27.07|26.99|27.06|26.98|0
1643361950000|2022-01-28 09:25:50|27.08|27|27.07|26.99|27.11|27.03|27.07|26.99|4
1643361960000|2022-01-28 09:26:00|27.11|27.03|27.05|26.97|27.11|27.03|27.04|26.96|52
1643361970000|2022-01-28 09:26:10|27.03|26.95|27.02|26.94|27.04|26.96|27.02|26.94|0
1643361980000|2022-01-28 09:26:20|27.03|26.95|27.02|26.94|27.07|26.99|27.02|26.94|9
1643361990000|2022-01-28 09:26:30|27.03|26.95|27.03|26.95|27.05|26.97|27.02|26.94|0
1643362010000|2022-01-28 09:26:50|27.02|26.94|27.04|26.96|27.07|26.99|27.02|26.94|1
1643362020000|2022-01-28 09:27:00|27.05|26.97|27.04|26.96|27.07|26.99|27.04|26.96|3
1643362030000|2022-01-28 09:27:10|27.03|26.95|27.03|26.95|27.03|26.95|27.02|26.94|0
1643362040000|2022-01-28 09:27:20|27.04|26.96|27.03|26.95|27.04|26.96|27.02|26.94|0
1643362050000|2022-01-28 09:27:30|27.04|26.96|27.03|26.95|27.05|26.97|27.03|26.95|0
1643362060000|2022-01-28 09:27:40|27.02|26.94|27.03|26.95|27.04|26.96|27.02|26.94|0
1643362070000|2022-01-28 09:27:50|27.04|26.96|27.03|26.95|27.04|26.96|27.03|26.95|0
1643362080000|2022-01-28 09:28:00|27.05|26.97|27.07|26.99|27.07|26.99|27.03|26.95|0
1643362110000|2022-01-28 09:28:30|27.04|26.96|27.03|26.95|27.05|26.97|27.02|26.94|3
1643362120000|2022-01-28 09:28:40|27.05|26.97|27.07|26.99|27.07|26.99|27.04|26.96|4
1643362140000|2022-01-28 09:29:00|27.11|27.03|27.07|26.99|27.11|27.03|27.07|26.99|62
1643362150000|2022-01-28 09:29:10|27.08|27|27.08|27|27.09|27.01|27.08|27|10
1643362160000|2022-01-28 09:29:20|27.09|27.01|27.14|27.06|27.16|27.08|27.09|27.01|48
1643362170000|2022-01-28 09:29:30|27.12|27.04|27.16|27.08|27.16|27.08|27.12|27.04|1
1643362180000|2022-01-28 09:29:40|27.15|27.07|27.16|27.08|27.16|27.08|27.12|27.04|0
1643362190000|2022-01-28 09:29:50|27.15|27.07|27.16|27.08|27.16|27.08|27.14|27.06|0
1643362200000|2022-01-28 09:30:00|27.15|27.07|27.11|27.03|27.16|27.08|27.09|27.01|3
1643362210000|2022-01-28 09:30:10|27.12|27.04|27.12|27.04|27.12|27.04|27.11|27.03|0
1643362220000|2022-01-28 09:30:20|27.11|27.03|27.12|27.04|27.12|27.04|27.11|27.03|3
1643362230000|2022-01-28 09:30:30|27.11|27.03|27.11|27.03|27.11|27.03|27.11|27.03|4
1643362240000|2022-01-28 09:30:40|27.12|27.04|27.11|27.03|27.12|27.04|27.11|27.03|24
1643362250000|2022-01-28 09:30:50|27.1|27.02|27.09|27.01|27.1|27.02|27.07|26.99|28
1643362260000|2022-01-28 09:31:00|27.1|27.02|27.07|26.99|27.1|27.02|27.06|26.98|15
1643362270000|2022-01-28 09:31:10|27.09|27.01|27.07|26.99|27.09|27.01|27.07|26.99|6
1643362280000|2022-01-28 09:31:20|27.04|26.96|27.03|26.95|27.04|26.96|27.02|26.94|141
1643362290000|2022-01-28 09:31:30|27|26.92|27.03|26.95|27.04|26.96|26.99|26.91|392
1643362300000|2022-01-28 09:31:40|27.04|26.96|27.04|26.96|27.04|26.96|27.03|26.95|1
1643362310000|2022-01-28 09:31:50|27.07|26.99|27.05|26.97|27.07|26.99|27.05|26.97|2
1643362320000|2022-01-28 09:32:00|27.04|26.96|27.08|27|27.08|27|27.04|26.96|0
1643362330000|2022-01-28 09:32:10|27.09|27.01|27.14|27.06|27.17|27.09|27.08|27|35
1643362340000|2022-01-28 09:32:20|27.17|27.09|27.13|27.05|27.17|27.09|27.12|27.04|7
1643362350000|2022-01-28 09:32:30|27.12|27.04|27.12|27.04|27.13|27.05|27.12|27.04|0
1643362370000|2022-01-28 09:32:50|27.1|27.02|27.04|26.96|27.1|27.02|27.04|26.96|9
1643362380000|2022-01-28 09:33:00|27.05|26.97|27.09|27.01|27.09|27.01|27.05|26.97|0
1643362390000|2022-01-28 09:33:10|27.06|26.98|27.09|27.01|27.09|27.01|27.06|26.98|1
1643362410000|2022-01-28 09:33:30|27.08|27|27.09|27.01|27.09|27.01|27.04|26.96|56
1643362420000|2022-01-28 09:33:40|27.08|27|27.06|26.98|27.09|27.01|27.04|26.96|3
1643362430000|2022-01-28 09:33:50|27.08|27|27.09|27.01|27.09|27.01|27.06|26.98|0
1643362440000|2022-01-28 09:34:00|27.08|27|27.09|27.01|27.1|27.02|27.08|27|2
1643362450000|2022-01-28 09:34:10|27.12|27.04|27.12|27.04|27.12|27.04|27.1|27.02|0
1643362460000|2022-01-28 09:34:20|27.09|27.01|27.09|27.01|27.12|27.04|27.08|27|37
1643362470000|2022-01-28 09:34:30|27.08|27|27.1|27.02|27.12|27.04|27.08|27|1
1643362480000|2022-01-28 09:34:40|27.12|27.04|27.17|27.09|27.17|27.09|27.12|27.04|3
1643362490000|2022-01-28 09:34:50|27.15|27.07|27.17|27.09|27.17|27.09|27.13|27.05|15
1643362500000|2022-01-28 09:35:00|27.15|27.07|27.13|27.05|27.17|27.09|27.12|27.04|0
1643362510000|2022-01-28 09:35:10|27.12|27.04|27.13|27.05|27.14|27.06|27.12|27.04|5
1643362520000|2022-01-28 09:35:20|27.14|27.06|27.13|27.05|27.14|27.06|27.12|27.04|0
1643362530000|2022-01-28 09:35:30|27.12|27.04|27.12|27.04|27.12|27.04|27.12|27.04|6
1643362550000|2022-01-28 09:35:50|27.13|27.05|27.15|27.07|27.15|27.07|27.13|27.05|2
1643362560000|2022-01-28 09:36:00|27.14|27.06|27.15|27.07|27.17|27.09|27.13|27.05|0
1643362570000|2022-01-28 09:36:10|27.17|27.09|27.15|27.07|27.17|27.09|27.13|27.05|0
1643362580000|2022-01-28 09:36:20|27.17|27.09|27.15|27.07|27.17|27.09|27.14|27.06|2
1643362590000|2022-01-28 09:36:30|27.14|27.06|27.14|27.06|27.14|27.06|27.13|27.05|0
1643362600000|2022-01-28 09:36:40|27.13|27.05|27.14|27.06|27.15|27.07|27.13|27.05|0
1643362610000|2022-01-28 09:36:50|27.15|27.07|27.18|27.1|27.22|27.14|27.14|27.06|5
1643362620000|2022-01-28 09:37:00|27.2|27.12|27.23|27.15|27.26|27.18|27.18|27.1|27
1643362630000|2022-01-28 09:37:10|27.22|27.14|27.22|27.14|27.26|27.18|27.22|27.14|5
1643362640000|2022-01-28 09:37:20|27.24|27.16|27.22|27.14|27.24|27.16|27.22|27.14|3
1643362650000|2022-01-28 09:37:30|27.24|27.16|27.22|27.14|27.24|27.16|27.21|27.13|0
1643362660000|2022-01-28 09:37:40|27.21|27.13|27.17|27.09|27.21|27.13|27.17|27.09|4
1643362670000|2022-01-28 09:37:50|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|0
1643362680000|2022-01-28 09:38:00|27.17|27.09|27.17|27.09|27.17|27.09|27.17|27.09|0
1643362700000|2022-01-28 09:38:20|27.18|27.1|27.22|27.14|27.25|27.17|27.18|27.1|11
1643362710000|2022-01-28 09:38:30|27.24|27.16|27.21|27.13|27.24|27.16|27.18|27.1|0
1643362720000|2022-01-28 09:38:40|27.22|27.14|27.21|27.13|27.22|27.14|27.21|27.13|0
1643362730000|2022-01-28 09:38:50|27.22|27.14|27.17|27.09|27.22|27.14|27.17|27.09|7
1643362740000|2022-01-28 09:39:00|27.19|27.11|27.24|27.16|27.24|27.16|27.19|27.11|0
1643362750000|2022-01-28 09:39:10|27.22|27.14|27.22|27.14|27.24|27.16|27.21|27.13|0
1643362760000|2022-01-28 09:39:20|27.21|27.13|27.18|27.1|27.21|27.13|27.17|27.09|2
1643362770000|2022-01-28 09:39:30|27.17|27.09|27.19|27.11|27.19|27.11|27.17|27.09|1
1643362780000|2022-01-28 09:39:40|27.17|27.09|27.17|27.09|27.21|27.13|27.17|27.09|1
1643362810000|2022-01-28 09:40:10|27.21|27.13|27.17|27.09|27.22|27.14|27.17|27.09|1
1643362840000|2022-01-28 09:40:40|27.18|27.1|27.19|27.11|27.21|27.13|27.17|27.09|0
1643362850000|2022-01-28 09:40:50|27.21|27.13|27.19|27.11|27.22|27.14|27.19|27.11|0
1643362860000|2022-01-28 09:41:00|27.22|27.14|27.22|27.14|27.22|27.14|27.19|27.11|0
1643362870000|2022-01-28 09:41:10|27.19|27.11|27.2|27.12|27.22|27.14|27.18|27.1|9
1643362880000|2022-01-28 09:41:20|27.22|27.14|27.19|27.11|27.22|27.14|27.19|27.11|0
1643362890000|2022-01-28 09:41:30|27.18|27.1|27.19|27.11|27.19|27.11|27.15|27.07|7
1643362900000|2022-01-28 09:41:40|27.2|27.12|27.17|27.09|27.2|27.12|27.17|27.09|2
1643362910000|2022-01-28 09:41:50|27.15|27.07|27.15|27.07|27.17|27.09|27.15|27.07|10
1643362920000|2022-01-28 09:42:00|27.17|27.09|27.2|27.12|27.2|27.12|27.17|27.09|0
1643362930000|2022-01-28 09:42:10|27.19|27.11|27.15|27.07|27.2|27.12|27.14|27.06|4
1643362940000|2022-01-28 09:42:20|27.14|27.06|27.17|27.09|27.17|27.09|27.14|27.06|0
1643362960000|2022-01-28 09:42:40|27.14|27.06|27.17|27.09|27.17|27.09|27.14|27.06|1
1643362970000|2022-01-28 09:42:50|27.14|27.06|27.17|27.09|27.17|27.09|27.14|27.06|2
1643362980000|2022-01-28 09:43:00|27.15|27.07|27.14|27.06|27.15|27.07|27.14|27.06|0
1643362990000|2022-01-28 09:43:10|27.13|27.05|27.12|27.04|27.14|27.06|27.1|27.02|0
1643363000000|2022-01-28 09:43:20|27.09|27.01|27.09|27.01|27.09|27.01|27.09|27.01|14
1643363010000|2022-01-28 09:43:30|27.12|27.04|27.12|27.04|27.12|27.04|27.08|27|70
1643363020000|2022-01-28 09:43:40|27.1|27.02|27.08|27|27.1|27.02|27.08|27|7
1643363030000|2022-01-28 09:43:50|27.04|26.96|27.05|26.97|27.07|26.99|27.04|26.96|67
1643363040000|2022-01-28 09:44:00|27.07|26.99|27.07|26.99|27.07|26.99|27.04|26.96|4
1643363050000|2022-01-28 09:44:10|27.04|26.96|27.04|26.96|27.07|26.99|27.04|26.96|8
1643363060000|2022-01-28 09:44:20|27.03|26.95|27.04|26.96|27.04|26.96|27.03|26.95|0
1643363070000|2022-01-28 09:44:30|27.03|26.95|27.03|26.95|27.03|26.95|27.02|26.94|0
1643363080000|2022-01-28 09:44:40|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|0
1643363090000|2022-01-28 09:44:50|27.03|26.95|27.02|26.94|27.03|26.95|27|26.92|10
1643363100000|2022-01-28 09:45:00|27.03|26.95|27.05|26.97|27.05|26.97|27.02|26.94|0
1643363110000|2022-01-28 09:45:10|27.04|26.96|27.04|26.96|27.05|26.97|27.04|26.96|0
1643363120000|2022-01-28 09:45:20|27.03|26.95|27.03|26.95|27.03|26.95|27.03|26.95|0
1643363130000|2022-01-28 09:45:30|27.01|26.93|27.03|26.95|27.04|26.96|27.01|26.93|2
1643363140000|2022-01-28 09:45:40|27.02|26.94|26.99|26.91|27.02|26.94|26.99|26.91|6
1643363160000|2022-01-28 09:46:00|27|26.92|27|26.92|27|26.92|27|26.92|4
1643363170000|2022-01-28 09:46:10|27.02|26.94|27|26.92|27.02|26.94|26.99|26.91|7
1643363180000|2022-01-28 09:46:20|27.02|26.94|27.03|26.95|27.03|26.95|26.99|26.91|4
1643363190000|2022-01-28 09:46:30|27.04|26.96|27.07|26.99|27.08|27|27.04|26.96|1
1643363200000|2022-01-28 09:46:40|27.05|26.97|27.07|26.99|27.07|26.99|27.05|26.97|4
1643363210000|2022-01-28 09:46:50|27.05|26.97|27.04|26.96|27.07|26.99|27.04|26.96|4
1643363240000|2022-01-28 09:47:20|27.05|26.97|27.07|26.99|27.07|26.99|27.05|26.97|13
1643363250000|2022-01-28 09:47:30|27.09|27.01|27.1|27.02|27.12|27.04|27.08|27|70
1643363260000|2022-01-28 09:47:40|27.12|27.04|27.12|27.04|27.12|27.04|27.09|27.01|5
1643363280000|2022-01-28 09:48:00|27.09|27.01|27.07|26.99|27.09|27.01|27.07|26.99|17
1643363290000|2022-01-28 09:48:10|27.04|26.96|27.07|26.99|27.07|26.99|27.04|26.96|1
1643363300000|2022-01-28 09:48:20|27.05|26.97|27.07|26.99|27.08|27|27.05|26.97|6
1643363310000|2022-01-28 09:48:30|27.08|27|27.08|27|27.12|27.04|27.08|27|59
1643363320000|2022-01-28 09:48:40|27.07|26.99|27.08|27|27.09|27.01|27.07|26.99|0
1643363340000|2022-01-28 09:49:00|27.09|27.01|27.12|27.04|27.12|27.04|27.09|27.01|31
1643363350000|2022-01-28 09:49:10|27.13|27.05|27.13|27.05|27.14|27.06|27.12|27.04|6
1643363360000|2022-01-28 09:49:20|27.14|27.06|27.17|27.09|27.17|27.09|27.14|27.06|0
1643363370000|2022-01-28 09:49:30|27.19|27.11|27.19|27.11|27.21|27.13|27.17|27.09|6
1643363380000|2022-01-28 09:49:40|27.17|27.09|27.21|27.13|27.21|27.13|27.17|27.09|0
1643363390000|2022-01-28 09:49:50|27.2|27.12|27.17|27.09|27.2|27.12|27.16|27.08|1
1643363400000|2022-01-28 09:50:00|27.16|27.08|27.17|27.09|27.17|27.09|27.16|27.08|0
1643363410000|2022-01-28 09:50:10|27.16|27.08|27.16|27.08|27.16|27.08|27.13|27.05|3
1643363420000|2022-01-28 09:50:20|27.14|27.06|27.17|27.09|27.17|27.09|27.14|27.06|0
1643363440000|2022-01-28 09:50:40|27.19|27.11|27.2|27.12|27.21|27.13|27.17|27.09|1
1643363450000|2022-01-28 09:50:50|27.21|27.13|27.21|27.13|27.22|27.14|27.21|27.13|0
1643363460000|2022-01-28 09:51:00|27.2|27.12|27.21|27.13|27.21|27.13|27.2|27.12|0
1643363470000|2022-01-28 09:51:10|27.2|27.12|27.21|27.13|27.21|27.13|27.2|27.12|0
1643363480000|2022-01-28 09:51:20|27.2|27.12|27.21|27.13|27.21|27.13|27.2|27.12|0
1643363490000|2022-01-28 09:51:30|27.2|27.12|27.21|27.13|27.21|27.13|27.2|27.12|0
1643363500000|2022-01-28 09:51:40|27.22|27.14|27.21|27.13|27.22|27.14|27.21|27.13|0
1643363510000|2022-01-28 09:51:50|27.2|27.12|27.2|27.12|27.21|27.13|27.17|27.09|105
1643363520000|2022-01-28 09:52:00|27.21|27.13|27.21|27.13|27.22|27.14|27.21|27.13|0
1643363530000|2022-01-28 09:52:10|27.22|27.14|27.22|27.14|27.22|27.14|27.21|27.13|0
1643363540000|2022-01-28 09:52:20|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|0
1643363550000|2022-01-28 09:52:30|27.2|27.12|27.2|27.12|27.2|27.12|27.19|27.11|3
1643363560000|2022-01-28 09:52:40|27.19|27.11|27.19|27.11|27.19|27.11|27.17|27.09|3
1643363570000|2022-01-28 09:52:50|27.2|27.12|27.19|27.11|27.2|27.12|27.17|27.09|2
1643363580000|2022-01-28 09:53:00|27.2|27.12|27.17|27.09|27.2|27.12|27.17|27.09|0
1643363590000|2022-01-28 09:53:10|27.19|27.11|27.19|27.11|27.2|27.12|27.19|27.11|0
1643363600000|2022-01-28 09:53:20|27.17|27.09|27.17|27.09|27.19|27.11|27.16|27.08|0
1643363610000|2022-01-28 09:53:30|27.19|27.11|27.2|27.12|27.2|27.12|27.17|27.09|1
1643363620000|2022-01-28 09:53:40|27.19|27.11|27.25|27.17|27.25|27.17|27.19|27.11|1
1643363630000|2022-01-28 09:53:50|27.24|27.16|27.2|27.12|27.25|27.17|27.2|27.12|3
1643363640000|2022-01-28 09:54:00|27.21|27.13|27.17|27.09|27.21|27.13|27.17|27.09|17
1643363650000|2022-01-28 09:54:10|27.2|27.12|27.17|27.09|27.2|27.12|27.17|27.09|25
1643363660000|2022-01-28 09:54:20|27.2|27.12|27.2|27.12|27.21|27.13|27.2|27.12|6
1643363670000|2022-01-28 09:54:30|27.21|27.13|27.25|27.17|27.25|27.17|27.2|27.12|0
1643363680000|2022-01-28 09:54:40|27.24|27.16|27.22|27.14|27.25|27.17|27.22|27.14|5
1643363690000|2022-01-28 09:54:50|27.24|27.16|27.2|27.12|27.24|27.16|27.19|27.11|0
1643363700000|2022-01-28 09:55:00|27.19|27.11|27.17|27.09|27.2|27.12|27.16|27.08|0
1643363710000|2022-01-28 09:55:10|27.16|27.08|27.16|27.08|27.17|27.09|27.15|27.07|1
1643363720000|2022-01-28 09:55:20|27.17|27.09|27.16|27.08|27.17|27.09|27.16|27.08|0
1643363730000|2022-01-28 09:55:30|27.17|27.09|27.17|27.09|27.19|27.11|27.17|27.09|0
1643363750000|2022-01-28 09:55:50|27.19|27.11|27.19|27.11|27.21|27.13|27.17|27.09|2
1643363760000|2022-01-28 09:56:00|27.17|27.09|27.19|27.11|27.2|27.12|27.17|27.09|3
1643363770000|2022-01-28 09:56:10|27.17|27.09|27.21|27.13|27.22|27.14|27.17|27.09|0
1643363780000|2022-01-28 09:56:20|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|0
1643363790000|2022-01-28 09:56:30|27.24|27.16|27.22|27.14|27.24|27.16|27.22|27.14|0
1643363800000|2022-01-28 09:56:40|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|10
1643363830000|2022-01-28 09:57:10|27.29|27.21|27.3|27.22|27.3|27.22|27.25|27.17|7
1643363840000|2022-01-28 09:57:20|27.29|27.21|27.25|27.17|27.3|27.22|27.25|27.17|0
1643363850000|2022-01-28 09:57:30|27.28|27.2|27.28|27.2|27.28|27.2|27.25|27.17|1
1643363860000|2022-01-28 09:57:40|27.29|27.21|27.25|27.17|27.3|27.22|27.25|27.17|6
1643363890000|2022-01-28 09:58:10|27.23|27.15|27.24|27.16|27.25|27.17|27.23|27.15|33
1643363900000|2022-01-28 09:58:20|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|0
1643363910000|2022-01-28 09:58:30|27.21|27.13|27.24|27.16|27.25|27.17|27.21|27.13|6
1643363920000|2022-01-28 09:58:40|27.25|27.17|27.21|27.13|27.25|27.17|27.21|27.13|1
1643363930000|2022-01-28 09:58:50|27.2|27.12|27.17|27.09|27.21|27.13|27.17|27.09|9
1643363940000|2022-01-28 09:59:00|27.19|27.11|27.17|27.09|27.19|27.11|27.17|27.09|4
1643363950000|2022-01-28 09:59:10|27.19|27.11|27.19|27.11|27.2|27.12|27.17|27.09|4
1643363960000|2022-01-28 09:59:20|27.2|27.12|27.2|27.12|27.2|27.12|27.19|27.11|0
1643363970000|2022-01-28 09:59:30|27.21|27.13|27.2|27.12|27.21|27.13|27.2|27.12|0
1643363980000|2022-01-28 09:59:40|27.17|27.09|27.17|27.09|27.19|27.11|27.17|27.09|9
1643363990000|2022-01-28 09:59:50|27.19|27.11|27.19|27.11|27.19|27.11|27.17|27.09|1
1643364000000|2022-01-28 10:00:00|27.17|27.09|27.17|27.09|27.17|27.09|27.16|27.08|24
1643364010000|2022-01-28 10:00:10|27.2|27.12|27.2|27.12|27.2|27.12|27.17|27.09|5
1643364020000|2022-01-28 10:00:20|27.21|27.13|27.2|27.12|27.21|27.13|27.2|27.12|0
1643364040000|2022-01-28 10:00:40|27.19|27.11|27.2|27.12|27.2|27.12|27.17|27.09|4
1643364050000|2022-01-28 10:00:50|27.21|27.13|27.2|27.12|27.21|27.13|27.2|27.12|0
1643364060000|2022-01-28 10:01:00|27.21|27.13|27.25|27.17|27.25|27.17|27.21|27.13|2
1643364070000|2022-01-28 10:01:10|27.21|27.13|27.24|27.16|27.25|27.17|27.21|27.13|0
1643364080000|2022-01-28 10:01:20|27.25|27.17|27.25|27.17|27.25|27.17|27.24|27.16|1
1643364100000|2022-01-28 10:01:40|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|0
1643364110000|2022-01-28 10:01:50|27.25|27.17|27.25|27.17|27.25|27.17|27.24|27.16|0
1643364120000|2022-01-28 10:02:00|27.28|27.2|27.33|27.25|27.33|27.25|27.27|27.19|34
1643364140000|2022-01-28 10:02:20|27.36|27.28|27.33|27.25|27.38|27.3|27.33|27.25|84
1643364150000|2022-01-28 10:02:30|27.35|27.27|27.36|27.28|27.37|27.29|27.33|27.25|20
1643364160000|2022-01-28 10:02:40|27.34|27.26|27.34|27.26|27.36|27.28|27.33|27.25|0
1643364170000|2022-01-28 10:02:50|27.36|27.28|27.33|27.25|27.37|27.29|27.33|27.25|15
1643364180000|2022-01-28 10:03:00|27.34|27.26|27.33|27.25|27.34|27.26|27.33|27.25|0
1643364190000|2022-01-28 10:03:10|27.36|27.28|27.34|27.26|27.36|27.28|27.34|27.26|9
1643364200000|2022-01-28 10:03:20|27.36|27.28|27.38|27.3|27.38|27.3|27.36|27.28|5
1643364220000|2022-01-28 10:03:40|27.37|27.29|27.36|27.28|27.37|27.29|27.34|27.26|17
1643364230000|2022-01-28 10:03:50|27.37|27.29|27.34|27.26|27.38|27.3|27.34|27.26|3
1643364240000|2022-01-28 10:04:00|27.36|27.28|27.38|27.3|27.38|27.3|27.34|27.26|8
1643364250000|2022-01-28 10:04:10|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|20
1643364260000|2022-01-28 10:04:20|27.37|27.29|27.33|27.25|27.38|27.3|27.33|27.25|2
1643364270000|2022-01-28 10:04:30|27.34|27.26|27.38|27.3|27.38|27.3|27.34|27.26|1
1643364280000|2022-01-28 10:04:40|27.37|27.29|27.33|27.25|27.38|27.3|27.33|27.25|3
1643364290000|2022-01-28 10:04:50|27.32|27.24|27.33|27.25|27.33|27.25|27.32|27.24|12
1643364300000|2022-01-28 10:05:00|27.32|27.24|27.3|27.22|27.33|27.25|27.3|27.22|55
1643364310000|2022-01-28 10:05:10|27.33|27.25|27.38|27.3|27.38|27.3|27.32|27.24|1
1643364320000|2022-01-28 10:05:20|27.37|27.29|27.38|27.3|27.38|27.3|27.35|27.27|17
1643364330000|2022-01-28 10:05:30|||||||||16
1643364340000|2022-01-28 10:05:40|27.33|27.25|27.36|27.28|27.38|27.3|27.33|27.25|51
1643364350000|2022-01-28 10:05:50|27.37|27.29|27.34|27.26|27.38|27.3|27.34|27.26|6
1643364360000|2022-01-28 10:06:00|27.36|27.28|27.38|27.3|27.38|27.3|27.36|27.28|0
1643364370000|2022-01-28 10:06:10|27.37|27.29|27.35|27.27|27.38|27.3|27.35|27.27|5
1643364380000|2022-01-28 10:06:20|27.33|27.25|27.32|27.24|27.33|27.25|27.3|27.22|1
1643364390000|2022-01-28 10:06:30|27.3|27.22|27.33|27.25|27.34|27.26|27.3|27.22|0
1643364400000|2022-01-28 10:06:40|27.34|27.26|27.33|27.25|27.36|27.28|27.33|27.25|0
1643364420000|2022-01-28 10:07:00|27.34|27.26|27.33|27.25|27.34|27.26|27.32|27.24|0
1643364450000|2022-01-28 10:07:30|27.38|27.3|27.37|27.29|27.38|27.3|27.36|27.28|1
1643364460000|2022-01-28 10:07:40|27.36|27.28|27.37|27.29|27.37|27.29|27.36|27.28|0
1643364470000|2022-01-28 10:07:50|27.36|27.28|27.38|27.3|27.38|27.3|27.35|27.27|8
1643364490000|2022-01-28 10:08:10|27.4|27.32|27.38|27.3|27.4|27.32|27.38|27.3|4
1643364500000|2022-01-28 10:08:20|27.42|27.34|27.41|27.33|27.42|27.34|27.4|27.32|20
1643364510000|2022-01-28 10:08:30|27.42|27.34|27.38|27.3|27.42|27.34|27.38|27.3|10
1643364520000|2022-01-28 10:08:40|27.4|27.32|27.38|27.3|27.4|27.32|27.38|27.3|0
1643364530000|2022-01-28 10:08:50|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|20
1643364540000|2022-01-28 10:09:00|27.43|27.35|27.45|27.37|27.46|27.38|27.4|27.32|15
1643364550000|2022-01-28 10:09:10|27.43|27.35|27.46|27.38|27.46|27.38|27.41|27.33|56
1643364560000|2022-01-28 10:09:20|||||||||42
1643364570000|2022-01-28 10:09:30|27.43|27.35|27.41|27.33|27.43|27.35|27.41|27.33|4
1643364580000|2022-01-28 10:09:40|27.43|27.35|27.5|27.42|27.51|27.43|27.43|27.35|43
1643364590000|2022-01-28 10:09:50|||||||||1
1643364600000|2022-01-28 10:10:00|27.48|27.4|27.49|27.41|27.5|27.42|27.48|27.4|61
1643364610000|2022-01-28 10:10:10|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|3
1643364620000|2022-01-28 10:10:20|27.49|27.41|27.45|27.37|27.49|27.41|27.45|27.37|23
1643364630000|2022-01-28 10:10:30|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|1
1643364640000|2022-01-28 10:10:40|27.43|27.35|27.44|27.36|27.44|27.36|27.4|27.32|6
1643364650000|2022-01-28 10:10:50|27.45|27.37|27.48|27.4|27.48|27.4|27.44|27.36|51
1643364660000|2022-01-28 10:11:00|27.45|27.37|27.48|27.4|27.48|27.4|27.45|27.37|126
1643364670000|2022-01-28 10:11:10|27.46|27.38|27.48|27.4|27.48|27.4|27.45|27.37|12
1643364680000|2022-01-28 10:11:20|27.49|27.41|27.49|27.41|27.51|27.43|27.48|27.4|36
1643364690000|2022-01-28 10:11:30|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|3
1643364710000|2022-01-28 10:11:50|27.51|27.43|27.48|27.4|27.51|27.43|27.48|27.4|1
1643364720000|2022-01-28 10:12:00|27.49|27.41|27.49|27.41|27.5|27.42|27.49|27.41|3
1643364730000|2022-01-28 10:12:10|27.48|27.4|27.48|27.4|27.49|27.41|27.48|27.4|0
1643364740000|2022-01-28 10:12:20|27.45|27.37|27.45|27.37|27.46|27.38|27.45|27.37|61
1643364750000|2022-01-28 10:12:30|27.46|27.38|27.45|27.37|27.46|27.38|27.45|27.37|23
1643364760000|2022-01-28 10:12:40|27.46|27.38|27.48|27.4|27.49|27.41|27.45|27.37|18
1643364770000|2022-01-28 10:12:50|27.49|27.41|27.48|27.4|27.49|27.41|27.46|27.38|0
1643364780000|2022-01-28 10:13:00|27.49|27.41|27.49|27.41|27.49|27.41|27.45|27.37|5
1643364790000|2022-01-28 10:13:10|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1643364820000|2022-01-28 10:13:40|27.46|27.38|27.45|27.37|27.46|27.38|27.45|27.37|4
1643364830000|2022-01-28 10:13:50|27.43|27.35|27.41|27.33|27.45|27.37|27.41|27.33|20
1643364840000|2022-01-28 10:14:00|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1643364850000|2022-01-28 10:14:10|27.41|27.33|27.43|27.35|27.45|27.37|27.41|27.33|5
1643364860000|2022-01-28 10:14:20|27.45|27.37|27.45|27.37|27.45|27.37|27.43|27.35|1
1643364870000|2022-01-28 10:14:30|27.43|27.35|27.41|27.33|27.43|27.35|27.41|27.33|4
1643364880000|2022-01-28 10:14:40|27.43|27.35|27.41|27.33|27.43|27.35|27.41|27.33|8
1643364890000|2022-01-28 10:14:50|27.43|27.35|27.45|27.37|27.45|27.37|27.41|27.33|0
1643364910000|2022-01-28 10:15:10|27.46|27.38|27.45|27.37|27.46|27.38|27.45|27.37|1
1643364920000|2022-01-28 10:15:20|27.46|27.38|27.45|27.37|27.46|27.38|27.45|27.37|2
1643364930000|2022-01-28 10:15:30|27.46|27.38|27.46|27.38|27.47|27.39|27.45|27.37|1
1643364940000|2022-01-28 10:15:40|27.45|27.37|27.45|27.37|27.46|27.38|27.45|27.37|0
1643364950000|2022-01-28 10:15:50|27.43|27.35|27.45|27.37|27.45|27.37|27.41|27.33|10
1643364960000|2022-01-28 10:16:00|27.43|27.35|27.46|27.38|27.46|27.38|27.43|27.35|1
1643364970000|2022-01-28 10:16:10|27.48|27.4|27.45|27.37|27.48|27.4|27.45|27.37|3
1643364980000|2022-01-28 10:16:20|27.46|27.38|27.46|27.38|27.46|27.38|27.45|27.37|0
1643365000000|2022-01-28 10:16:40|27.5|27.42|27.48|27.4|27.5|27.42|27.46|27.38|2
1643365010000|2022-01-28 10:16:50|27.47|27.39|27.5|27.42|27.5|27.42|27.46|27.38|5
1643365020000|2022-01-28 10:17:00|27.46|27.38|27.5|27.42|27.5|27.42|27.46|27.38|11
1643365030000|2022-01-28 10:17:10|27.46|27.38|27.48|27.4|27.48|27.4|27.46|27.38|2
1643365040000|2022-01-28 10:17:20|27.46|27.38|27.46|27.38|27.48|27.4|27.46|27.38|1
1643365060000|2022-01-28 10:17:40|27.5|27.42|27.49|27.41|27.5|27.42|27.46|27.38|14
1643365070000|2022-01-28 10:17:50|27.5|27.42|27.49|27.41|27.5|27.42|27.46|27.38|8
1643365080000|2022-01-28 10:18:00|27.46|27.38|27.46|27.38|27.5|27.42|27.45|27.37|8
1643365090000|2022-01-28 10:18:10|27.45|27.37|27.46|27.38|27.46|27.38|27.45|27.37|0
1643365100000|2022-01-28 10:18:20|27.45|27.37|27.49|27.41|27.49|27.41|27.45|27.37|2
1643365110000|2022-01-28 10:18:30|27.5|27.42|27.5|27.42|27.5|27.42|27.47|27.39|6
1643365120000|2022-01-28 10:18:40|27.46|27.38|27.49|27.41|27.49|27.41|27.45|27.37|2
1643365130000|2022-01-28 10:18:50|27.5|27.42|27.5|27.42|27.5|27.42|27.46|27.38|2
1643365150000|2022-01-28 10:19:10|||||||||24
1643365190000|2022-01-28 10:19:50|27.51|27.43|27.51|27.43|27.53|27.45|27.5|27.42|7
1643365200000|2022-01-28 10:20:00|27.53|27.45|27.5|27.42|27.53|27.45|27.5|27.42|1
1643365210000|2022-01-28 10:20:10|27.51|27.43|27.53|27.45|27.53|27.45|27.51|27.43|10
1643365220000|2022-01-28 10:20:20|27.51|27.43|27.53|27.45|27.53|27.45|27.51|27.43|5
1643365230000|2022-01-28 10:20:30|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|1
1643365240000|2022-01-28 10:20:40|27.51|27.43|27.53|27.45|27.53|27.45|27.51|27.43|0
1643365260000|2022-01-28 10:21:00|27.54|27.46|27.58|27.5|27.58|27.5|27.53|27.45|49
1643365270000|2022-01-28 10:21:10|27.57|27.49|27.54|27.46|27.58|27.5|27.53|27.45|76
1643365280000|2022-01-28 10:21:20|27.55|27.47|27.53|27.45|27.55|27.47|27.53|27.45|0
1643365290000|2022-01-28 10:21:30|27.55|27.47|27.54|27.46|27.57|27.49|27.53|27.45|6
1643365300000|2022-01-28 10:21:40|27.56|27.48|27.53|27.45|27.56|27.48|27.53|27.45|30
1643365320000|2022-01-28 10:22:00|||||||||1
1643365330000|2022-01-28 10:22:10|27.52|27.44|27.48|27.4|27.52|27.44|27.48|27.4|11
1643365340000|2022-01-28 10:22:20|27.49|27.41|27.52|27.44|27.52|27.44|27.49|27.41|7
1643365350000|2022-01-28 10:22:30|27.49|27.41|27.49|27.41|27.52|27.44|27.49|27.41|5
1643365360000|2022-01-28 10:22:40|27.52|27.44|27.51|27.43|27.53|27.45|27.48|27.4|3
1643365370000|2022-01-28 10:22:50|27.49|27.41|27.51|27.43|27.52|27.44|27.49|27.41|2
1643365380000|2022-01-28 10:23:00|27.52|27.44|27.43|27.35|27.52|27.44|27.43|27.35|15
1643365390000|2022-01-28 10:23:10|27.47|27.39|27.48|27.4|27.49|27.41|27.47|27.39|30
1643365400000|2022-01-28 10:23:20|27.49|27.41|27.48|27.4|27.51|27.43|27.47|27.39|6
1643365410000|2022-01-28 10:23:30|27.47|27.39|27.48|27.4|27.48|27.4|27.47|27.39|0
1643365420000|2022-01-28 10:23:40|27.47|27.39|27.48|27.4|27.48|27.4|27.47|27.39|0
1643365430000|2022-01-28 10:23:50|27.47|27.39|27.43|27.35|27.47|27.39|27.43|27.35|48
1643365440000|2022-01-28 10:24:00|27.44|27.36|27.47|27.39|27.47|27.39|27.43|27.35|2
1643365450000|2022-01-28 10:24:10|27.43|27.35|27.43|27.35|27.45|27.37|27.43|27.35|13
1643365460000|2022-01-28 10:24:20|27.44|27.36|27.44|27.36|27.47|27.39|27.43|27.35|5
1643365470000|2022-01-28 10:24:30|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|0
1643365480000|2022-01-28 10:24:40|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|1100
1643365500000|2022-01-28 10:25:00|27.39|27.31|27.4|27.32|27.42|27.34|27.38|27.3|13
1643365510000|2022-01-28 10:25:10|27.39|27.31|27.38|27.3|27.39|27.31|27.38|27.3|0
1643365530000|2022-01-28 10:25:30|27.4|27.32|27.38|27.3|27.42|27.34|27.38|27.3|12
1643365540000|2022-01-28 10:25:40|27.35|27.27|27.38|27.3|27.38|27.3|27.33|27.25|99
1643365550000|2022-01-28 10:25:50|27.41|27.33|27.38|27.3|27.42|27.34|27.38|27.3|28
1643365560000|2022-01-28 10:26:00|27.42|27.34|27.38|27.3|27.42|27.34|27.38|27.3|8
1643365570000|2022-01-28 10:26:10|27.42|27.34|27.42|27.34|27.43|27.35|27.42|27.34|25
1643365590000|2022-01-28 10:26:30|27.41|27.33|27.42|27.34|27.42|27.34|27.38|27.3|15
1643365600000|2022-01-28 10:26:40|27.4|27.32|27.38|27.3|27.4|27.32|27.38|27.3|7
1643365610000|2022-01-28 10:26:50|27.34|27.26|27.33|27.25|27.34|27.26|27.33|27.25|60
1643365680000|2022-01-28 10:28:00|27.32|27.24|27.33|27.25|27.33|27.25|27.32|27.24|0
1643365710000|2022-01-28 10:28:30|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|106
1643365720000|2022-01-28 10:28:40|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1643365730000|2022-01-28 10:28:50|||||||||37
1643365740000|2022-01-28 10:29:00|27.39|27.31|27.42|27.34|27.43|27.35|27.38|27.3|37
1643365750000|2022-01-28 10:29:10|27.43|27.35|27.42|27.34|27.43|27.35|27.38|27.3|3
1643365760000|2022-01-28 10:29:20|27.43|27.35|27.38|27.3|27.43|27.35|27.38|27.3|2
1643365770000|2022-01-28 10:29:30|27.4|27.32|27.46|27.38|27.46|27.38|27.4|27.32|26
1643365780000|2022-01-28 10:29:40|27.43|27.35|27.43|27.35|27.46|27.38|27.43|27.35|4
1643365790000|2022-01-28 10:29:50|27.46|27.38|27.43|27.35|27.46|27.38|27.43|27.35|2
1643365800000|2022-01-28 10:30:00|27.42|27.34|27.42|27.34|27.43|27.35|27.42|27.34|0
1643365810000|2022-01-28 10:30:10|27.41|27.33|27.38|27.3|27.42|27.34|27.38|27.3|9
1643365820000|2022-01-28 10:30:20|27.39|27.31|27.38|27.3|27.39|27.31|27.38|27.3|2
1643365830000|2022-01-28 10:30:30|27.39|27.31|27.38|27.3|27.41|27.33|27.38|27.3|1
1643365840000|2022-01-28 10:30:40|27.39|27.31|27.38|27.3|27.39|27.31|27.38|27.3|0
1643365850000|2022-01-28 10:30:50|27.39|27.31|27.39|27.31|27.39|27.31|27.38|27.3|0
1643365860000|2022-01-28 10:31:00|27.41|27.33|27.43|27.35|27.46|27.38|27.41|27.33|35
1643365870000|2022-01-28 10:31:10|27.44|27.36|27.43|27.35|27.46|27.38|27.43|27.35|5
1643365880000|2022-01-28 10:31:20|27.44|27.36|27.44|27.36|27.46|27.38|27.43|27.35|5
1643365890000|2022-01-28 10:31:30|27.46|27.38|27.44|27.36|27.46|27.38|27.43|27.35|1
1643365900000|2022-01-28 10:31:40|27.46|27.38|27.46|27.38|27.46|27.38|27.44|27.36|3
1643365920000|2022-01-28 10:32:00|27.47|27.39|27.47|27.39|27.51|27.43|27.46|27.38|1
1643365930000|2022-01-28 10:32:10|27.46|27.38|27.47|27.39|27.48|27.4|27.46|27.38|0
1643365940000|2022-01-28 10:32:20|27.48|27.4|27.46|27.38|27.51|27.43|27.46|27.38|2
1643365970000|2022-01-28 10:32:50|27.47|27.39|27.47|27.39|27.47|27.39|27.46|27.38|1
1643365980000|2022-01-28 10:33:00|27.51|27.43|27.46|27.38|27.51|27.43|27.46|27.38|0
1643365990000|2022-01-28 10:33:10|27.47|27.39|27.5|27.42|27.51|27.43|27.47|27.39|2
1643366000000|2022-01-28 10:33:20|27.51|27.43|27.51|27.43|27.51|27.43|27.5|27.42|0
1643366010000|2022-01-28 10:33:30|27.52|27.44|27.51|27.43|27.54|27.46|27.51|27.43|3
1643366050000|2022-01-28 10:34:10|27.52|27.44|27.51|27.43|27.52|27.44|27.51|27.43|18
1643366060000|2022-01-28 10:34:20|27.52|27.44|27.55|27.47|27.56|27.48|27.51|27.43|35
1643366070000|2022-01-28 10:34:30|27.54|27.46|27.55|27.47|27.55|27.47|27.52|27.44|9
1643366080000|2022-01-28 10:34:40|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|0
1643366100000|2022-01-28 10:35:00|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|10
1643366110000|2022-01-28 10:35:10|27.57|27.49|27.59|27.51|27.59|27.51|27.57|27.49|0
1643366120000|2022-01-28 10:35:20|27.57|27.49|27.57|27.49|27.59|27.51|27.57|27.49|3
1643366130000|2022-01-28 10:35:30|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1643366170000|2022-01-28 10:36:10|27.64|27.56|27.64|27.56|27.64|27.56|27.63|27.55|16
1643366180000|2022-01-28 10:36:20|27.66|27.58|27.64|27.56|27.66|27.58|27.64|27.56|0
1643366190000|2022-01-28 10:36:30|||||||||6
1643366220000|2022-01-28 10:37:00|27.6|27.52|27.64|27.56|27.64|27.56|27.6|27.52|17
1643366230000|2022-01-28 10:37:10|27.62|27.54|27.6|27.52|27.64|27.56|27.6|27.52|1
1643366240000|2022-01-28 10:37:20|27.59|27.51|27.56|27.48|27.59|27.51|27.56|27.48|3
1643366250000|2022-01-28 10:37:30|27.57|27.49|27.59|27.51|27.6|27.52|27.57|27.49|2
1643366270000|2022-01-28 10:37:50|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|0
1643366280000|2022-01-28 10:38:00|27.62|27.54|27.6|27.52|27.62|27.54|27.59|27.51|0
1643366290000|2022-01-28 10:38:10|27.59|27.51|27.64|27.56|27.64|27.56|27.59|27.51|8
1643366300000|2022-01-28 10:38:20|27.65|27.57|27.64|27.56|27.68|27.6|27.64|27.56|1
1643366310000|2022-01-28 10:38:30|27.68|27.6|27.69|27.61|27.69|27.61|27.68|27.6|0
1643366320000|2022-01-28 10:38:40|27.67|27.59|27.68|27.6|27.69|27.61|27.65|27.57|13
1643366330000|2022-01-28 10:38:50|27.69|27.61|27.69|27.61|27.69|27.61|27.68|27.6|0
1643366340000|2022-01-28 10:39:00|27.68|27.6|27.67|27.59|27.68|27.6|27.64|27.56|26
1643366360000|2022-01-28 10:39:20|27.69|27.61|27.71|27.63|27.71|27.63|27.67|27.59|34
1643366370000|2022-01-28 10:39:30|27.7|27.62|27.69|27.61|27.71|27.63|27.67|27.59|0
1643366380000|2022-01-28 10:39:40|27.7|27.62|27.7|27.62|27.71|27.63|27.67|27.59|2
1643366390000|2022-01-28 10:39:50|27.71|27.63|27.71|27.63|27.71|27.63|27.7|27.62|0
1643366400000|2022-01-28 10:40:00|27.7|27.62|27.67|27.59|27.71|27.63|27.66|27.58|25
1643366410000|2022-01-28 10:40:10|27.69|27.61|27.7|27.62|27.7|27.62|27.67|27.59|7
1643366420000|2022-01-28 10:40:20|27.67|27.59|27.69|27.61|27.7|27.62|27.67|27.59|82
1643366430000|2022-01-28 10:40:30|27.7|27.62|27.67|27.59|27.7|27.62|27.67|27.59|1
1643366460000|2022-01-28 10:41:00|27.65|27.57|27.65|27.57|27.65|27.57|27.62|27.54|10
1643366470000|2022-01-28 10:41:10|27.63|27.55|27.66|27.58|27.67|27.59|27.62|27.54|3
1643366480000|2022-01-28 10:41:20|27.67|27.59|27.66|27.58|27.67|27.59|27.64|27.56|0
1643366500000|2022-01-28 10:41:40|27.64|27.56|27.62|27.54|27.65|27.57|27.61|27.53|18
1643366510000|2022-01-28 10:41:50|27.61|27.53|27.57|27.49|27.61|27.53|27.57|27.49|2
1643366520000|2022-01-28 10:42:00|27.6|27.52|27.6|27.52|27.61|27.53|27.57|27.49|25
1643366530000|2022-01-28 10:42:10|27.61|27.53|27.61|27.53|27.62|27.54|27.61|27.53|1
1643366540000|2022-01-28 10:42:20|27.62|27.54|27.61|27.53|27.62|27.54|27.61|27.53|0
1643366550000|2022-01-28 10:42:30|27.6|27.52|27.57|27.49|27.6|27.52|27.57|27.49|2
1643366560000|2022-01-28 10:42:40|27.6|27.52|27.57|27.49|27.61|27.53|27.57|27.49|2
1643366600000|2022-01-28 10:43:20|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|0
1643366610000|2022-01-28 10:43:30|27.6|27.52|27.57|27.49|27.6|27.52|27.57|27.49|2
1643366620000|2022-01-28 10:43:40|27.53|27.45|27.55|27.47|27.55|27.47|27.52|27.44|22
1643366630000|2022-01-28 10:43:50|27.53|27.45|27.52|27.44|27.55|27.47|27.52|27.44|0
1643366650000|2022-01-28 10:44:10|27.55|27.47|27.52|27.44|27.55|27.47|27.52|27.44|4
1643366680000|2022-01-28 10:44:40|27.49|27.41|27.51|27.43|27.52|27.44|27.49|27.41|66
1643366690000|2022-01-28 10:44:50|27.49|27.41|27.49|27.41|27.51|27.43|27.49|27.41|0
1643366700000|2022-01-28 10:45:00|27.51|27.43|27.49|27.41|27.51|27.43|27.49|27.41|1
1643366710000|2022-01-28 10:45:10|27.51|27.43|27.52|27.44|27.52|27.44|27.51|27.43|0
1643366720000|2022-01-28 10:45:20|27.51|27.43|27.52|27.44|27.53|27.45|27.49|27.41|0
1643366730000|2022-01-28 10:45:30|27.53|27.45|27.53|27.45|27.57|27.49|27.52|27.44|1
1643366740000|2022-01-28 10:45:40|27.55|27.47|27.53|27.45|27.57|27.49|27.53|27.45|1
1643366750000|2022-01-28 10:45:50|27.52|27.44|27.53|27.45|27.53|27.45|27.52|27.44|0
1643366760000|2022-01-28 10:46:00|27.54|27.46|27.52|27.44|27.54|27.46|27.52|27.44|0
1643366770000|2022-01-28 10:46:10|27.53|27.45|27.53|27.45|27.53|27.45|27.52|27.44|0
1643366780000|2022-01-28 10:46:20|27.52|27.44|27.49|27.41|27.52|27.44|27.49|27.41|7
1643366790000|2022-01-28 10:46:30|27.48|27.4|27.49|27.41|27.49|27.41|27.48|27.4|0
1643366820000|2022-01-28 10:47:00|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|1
1643366830000|2022-01-28 10:47:10|27.54|27.46|27.53|27.45|27.54|27.46|27.53|27.45|0
1643366840000|2022-01-28 10:47:20|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1643366850000|2022-01-28 10:47:30|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|0
1643366860000|2022-01-28 10:47:40|27.52|27.44|27.52|27.44|27.52|27.44|27.49|27.41|15
1643366870000|2022-01-28 10:47:50|27.53|27.45|27.52|27.44|27.53|27.45|27.52|27.44|0
1643366880000|2022-01-28 10:48:00|27.53|27.45|27.53|27.45|27.53|27.45|27.52|27.44|0
1643366890000|2022-01-28 10:48:10|27.52|27.44|27.51|27.43|27.52|27.44|27.51|27.43|2
1643366900000|2022-01-28 10:48:20|27.49|27.41|27.44|27.36|27.52|27.44|27.44|27.36|10
1643366910000|2022-01-28 10:48:30|27.46|27.38|27.47|27.39|27.47|27.39|27.44|27.36|6
1643366920000|2022-01-28 10:48:40|27.46|27.38|27.44|27.36|27.47|27.39|27.44|27.36|0
1643366930000|2022-01-28 10:48:50|27.42|27.34|27.44|27.36|27.44|27.36|27.42|27.34|0
1643366940000|2022-01-28 10:49:00|27.47|27.39|27.49|27.41|27.49|27.41|27.45|27.37|10
1643366950000|2022-01-28 10:49:10|27.47|27.39|27.49|27.41|27.49|27.41|27.47|27.39|5
1643366960000|2022-01-28 10:49:20|27.48|27.4|27.48|27.4|27.49|27.41|27.47|27.39|0
1643366970000|2022-01-28 10:49:30|27.49|27.41|27.49|27.41|27.49|27.41|27.45|27.37|26
1643366980000|2022-01-28 10:49:40|27.47|27.39|27.46|27.38|27.49|27.41|27.45|27.37|10
1643366990000|2022-01-28 10:49:50|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|100
1643367000000|2022-01-28 10:50:00|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1643367020000|2022-01-28 10:50:20|27.53|27.45|27.49|27.41|27.53|27.45|27.49|27.41|6
1643367030000|2022-01-28 10:50:30|27.51|27.43|27.51|27.43|27.51|27.43|27.49|27.41|0
1643367040000|2022-01-28 10:50:40|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1643367050000|2022-01-28 10:50:50|27.51|27.43|27.53|27.45|27.53|27.45|27.51|27.43|0
1643367070000|2022-01-28 10:51:10|27.54|27.46|27.53|27.45|27.54|27.46|27.53|27.45|0
1643367080000|2022-01-28 10:51:20|27.54|27.46|27.56|27.48|27.56|27.48|27.54|27.46|12
1643367090000|2022-01-28 10:51:30|27.54|27.46|27.53|27.45|27.57|27.49|27.53|27.45|0
1643367120000|2022-01-28 10:52:00|27.54|27.46|27.57|27.49|27.57|27.49|27.54|27.46|7
1643367130000|2022-01-28 10:52:10|||||||||5
1643367140000|2022-01-28 10:52:20|||||||||6
1643367150000|2022-01-28 10:52:30|27.58|27.5|27.58|27.5|27.6|27.52|27.57|27.49|2
1643367160000|2022-01-28 10:52:40|27.6|27.52|27.61|27.53|27.61|27.53|27.6|27.52|1
1643367170000|2022-01-28 10:52:50|27.62|27.54|27.61|27.53|27.62|27.54|27.6|27.52|1
1643367180000|2022-01-28 10:53:00|27.58|27.5|27.58|27.5|27.62|27.54|27.58|27.5|10
1643367190000|2022-01-28 10:53:10|27.57|27.49|27.58|27.5|27.58|27.5|27.57|27.49|0
1643367200000|2022-01-28 10:53:20|27.57|27.49|27.58|27.5|27.58|27.5|27.57|27.49|0
1643367220000|2022-01-28 10:53:40|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|50
1643367230000|2022-01-28 10:53:50|27.56|27.48|27.56|27.48|27.57|27.49|27.54|27.46|74
1643367240000|2022-01-28 10:54:00|27.57|27.49|27.52|27.44|27.57|27.49|27.52|27.44|0
1643367260000|2022-01-28 10:54:20|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|0
1643367270000|2022-01-28 10:54:30|27.56|27.48|27.53|27.45|27.56|27.48|27.53|27.45|13
1643367280000|2022-01-28 10:54:40|27.52|27.44|27.53|27.45|27.53|27.45|27.52|27.44|0
1643367290000|2022-01-28 10:54:50|27.52|27.44|27.57|27.49|27.57|27.49|27.52|27.44|11
1643367300000|2022-01-28 10:55:00|||||||||1
1643367310000|2022-01-28 10:55:10|27.6|27.52|27.62|27.54|27.62|27.54|27.6|27.52|20
1643367320000|2022-01-28 10:55:20|27.6|27.52|27.58|27.5|27.61|27.53|27.57|27.49|5
1643367330000|2022-01-28 10:55:30|27.6|27.52|27.57|27.49|27.61|27.53|27.57|27.49|6
1643367360000|2022-01-28 10:56:00|27.54|27.46|27.57|27.49|27.57|27.49|27.54|27.46|11
1643367370000|2022-01-28 10:56:10|27.6|27.52|27.62|27.54|27.62|27.54|27.6|27.52|105
1643367380000|2022-01-28 10:56:20|27.61|27.53|27.62|27.54|27.62|27.54|27.61|27.53|0
1643367390000|2022-01-28 10:56:30|27.61|27.53|27.61|27.53|27.62|27.54|27.61|27.53|0
1643367400000|2022-01-28 10:56:40|27.62|27.54|27.61|27.53|27.62|27.54|27.57|27.49|143
1643367420000|2022-01-28 10:57:00|27.6|27.52|27.61|27.53|27.61|27.53|27.6|27.52|0
1643367430000|2022-01-28 10:57:10|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|25
1643367440000|2022-01-28 10:57:20|||||||||98
1643367450000|2022-01-28 10:57:30|27.57|27.49|27.56|27.48|27.57|27.49|27.56|27.48|102
1643367460000|2022-01-28 10:57:40|27.55|27.47|27.52|27.44|27.56|27.48|27.52|27.44|56
1643367470000|2022-01-28 10:57:50|27.51|27.43|27.52|27.44|27.52|27.44|27.49|27.41|19
1643367480000|2022-01-28 10:58:00|27.51|27.43|27.52|27.44|27.52|27.44|27.49|27.41|3
1643367490000|2022-01-28 10:58:10|27.49|27.41|27.52|27.44|27.52|27.44|27.49|27.41|3
1643367500000|2022-01-28 10:58:20|27.51|27.43|27.52|27.44|27.52|27.44|27.51|27.43|25
1643367510000|2022-01-28 10:58:30|27.51|27.43|27.52|27.44|27.52|27.44|27.51|27.43|0
1643367520000|2022-01-28 10:58:40|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|0
1643367530000|2022-01-28 10:58:50|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1643367540000|2022-01-28 10:59:00|27.53|27.45|27.52|27.44|27.53|27.45|27.52|27.44|0
1643367550000|2022-01-28 10:59:10|27.51|27.43|27.51|27.43|27.52|27.44|27.49|27.41|16
1643367560000|2022-01-28 10:59:20|27.49|27.41|27.52|27.44|27.52|27.44|27.49|27.41|0
1643367570000|2022-01-28 10:59:30|27.51|27.43|27.52|27.44|27.52|27.44|27.49|27.41|1
1643367580000|2022-01-28 10:59:40|27.51|27.43|27.47|27.39|27.52|27.44|27.46|27.38|13
1643367590000|2022-01-28 10:59:50|27.46|27.38|27.46|27.38|27.47|27.39|27.44|27.36|2
1643367600000|2022-01-28 11:00:00|27.47|27.39|27.45|27.37|27.49|27.41|27.45|27.37|39
1643367610000|2022-01-28 11:00:10|27.44|27.36|27.44|27.36|27.45|27.37|27.44|27.36|100
1643367620000|2022-01-28 11:00:20|27.45|27.37|27.44|27.36|27.45|27.37|27.44|27.36|0
1643367630000|2022-01-28 11:00:30|27.42|27.34|27.42|27.34|27.44|27.36|27.41|27.33|10
1643367640000|2022-01-28 11:00:40|27.44|27.36|27.41|27.33|27.44|27.36|27.41|27.33|31
1643367650000|2022-01-28 11:00:50|27.44|27.36|27.44|27.36|27.44|27.36|27.41|27.33|3
1643367660000|2022-01-28 11:01:00|27.46|27.38|27.41|27.33|27.46|27.38|27.41|27.33|0
1643367690000|2022-01-28 11:01:30|27.42|27.34|27.46|27.38|27.46|27.38|27.42|27.34|1
1643367700000|2022-01-28 11:01:40|27.45|27.37|27.46|27.38|27.46|27.38|27.45|27.37|0
1643367710000|2022-01-28 11:01:50|27.45|27.37|27.42|27.34|27.46|27.38|27.42|27.34|10
1643367720000|2022-01-28 11:02:00|27.43|27.35|27.44|27.36|27.46|27.38|27.43|27.35|48
1643367730000|2022-01-28 11:02:10|27.46|27.38|27.49|27.41|27.49|27.41|27.46|27.38|22
1643367740000|2022-01-28 11:02:20|27.5|27.42|27.46|27.38|27.5|27.42|27.46|27.38|0
1643367750000|2022-01-28 11:02:30|||||||||2
1643367770000|2022-01-28 11:02:50|27.47|27.39|27.47|27.39|27.47|27.39|27.46|27.38|15
1643367780000|2022-01-28 11:03:00|27.46|27.38|27.47|27.39|27.49|27.41|27.46|27.38|3
1643367790000|2022-01-28 11:03:10|27.46|27.38|27.47|27.39|27.49|27.41|27.46|27.38|2
1643367800000|2022-01-28 11:03:20|27.49|27.41|27.51|27.43|27.54|27.46|27.49|27.41|51
1643367810000|2022-01-28 11:03:30|27.5|27.42|27.51|27.43|27.51|27.43|27.5|27.42|0
1643367820000|2022-01-28 11:03:40|27.5|27.42|27.54|27.46|27.55|27.47|27.5|27.42|10
1643367840000|2022-01-28 11:04:00|27.55|27.47|27.54|27.46|27.55|27.47|27.54|27.46|0
1643367850000|2022-01-28 11:04:10|27.55|27.47|27.55|27.47|27.57|27.49|27.54|27.46|5
1643367860000|2022-01-28 11:04:20|27.54|27.46|27.54|27.46|27.55|27.47|27.54|27.46|0
1643367870000|2022-01-28 11:04:30|27.57|27.49|27.57|27.49|27.59|27.51|27.54|27.46|17
1643367880000|2022-01-28 11:04:40|27.55|27.47|27.54|27.46|27.55|27.47|27.51|27.43|4
1643367890000|2022-01-28 11:04:50|27.52|27.44|27.54|27.46|27.54|27.46|27.51|27.43|4
1643367900000|2022-01-28 11:05:00|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1643367910000|2022-01-28 11:05:10|27.57|27.49|27.59|27.51|27.59|27.51|27.54|27.46|23
1643367940000|2022-01-28 11:05:40|27.57|27.49|27.55|27.47|27.57|27.49|27.55|27.47|22
1643367950000|2022-01-28 11:05:50|27.54|27.46|27.55|27.47|27.55|27.47|27.54|27.46|0
1643367960000|2022-01-28 11:06:00|27.56|27.48|27.54|27.46|27.56|27.48|27.54|27.46|0
1643367970000|2022-01-28 11:06:10|27.55|27.47|27.55|27.47|27.55|27.47|27.54|27.46|0
1643367980000|2022-01-28 11:06:20|27.54|27.46|27.52|27.44|27.54|27.46|27.52|27.44|0
1643367990000|2022-01-28 11:06:30|27.54|27.46|27.54|27.46|27.55|27.47|27.52|27.44|1
1643368000000|2022-01-28 11:06:40|27.52|27.44|27.55|27.47|27.55|27.47|27.52|27.44|0
1643368010000|2022-01-28 11:06:50|27.54|27.46|27.55|27.47|27.55|27.47|27.54|27.46|0
1643368020000|2022-01-28 11:07:00|27.54|27.46|27.51|27.43|27.55|27.47|27.51|27.43|4
1643368030000|2022-01-28 11:07:10|27.52|27.44|27.54|27.46|27.54|27.46|27.52|27.44|4
1643368040000|2022-01-28 11:07:20|27.52|27.44|27.54|27.46|27.54|27.46|27.52|27.44|6
1643368060000|2022-01-28 11:07:40|27.51|27.43|27.5|27.42|27.51|27.43|27.49|27.41|6
1643368070000|2022-01-28 11:07:50|27.49|27.41|27.56|27.48|27.56|27.48|27.49|27.41|4
1643368080000|2022-01-28 11:08:00|27.57|27.49|27.57|27.49|27.59|27.51|27.55|27.47|18
1643368090000|2022-01-28 11:08:10|27.59|27.51|27.59|27.51|27.59|27.51|27.56|27.48|11
1643368140000|2022-01-28 11:09:00|27.55|27.47|27.55|27.47|27.59|27.51|27.55|27.47|28
1643368150000|2022-01-28 11:09:10|27.56|27.48|27.57|27.49|27.59|27.51|27.55|27.47|20
1643368160000|2022-01-28 11:09:20|27.59|27.51|27.59|27.51|27.59|27.51|27.57|27.49|2
1643368170000|2022-01-28 11:09:30|27.57|27.49|27.59|27.51|27.59|27.51|27.57|27.49|2
1643368180000|2022-01-28 11:09:40|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|1
1643368190000|2022-01-28 11:09:50|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|1
1643368200000|2022-01-28 11:10:00|27.61|27.53|27.61|27.53|27.61|27.53|27.59|27.51|6
1643368210000|2022-01-28 11:10:10|27.62|27.54|27.61|27.53|27.64|27.56|27.59|27.51|16
1643368220000|2022-01-28 11:10:20|27.62|27.54|27.59|27.51|27.62|27.54|27.59|27.51|27
1643368230000|2022-01-28 11:10:30|||||||||5
1643368240000|2022-01-28 11:10:40|||||||||9
1643368250000|2022-01-28 11:10:50|27.62|27.54|27.63|27.55|27.64|27.56|27.62|27.54|1
1643368260000|2022-01-28 11:11:00|27.64|27.56|27.63|27.55|27.64|27.56|27.62|27.54|0
1643368270000|2022-01-28 11:11:10|27.62|27.54|27.64|27.56|27.64|27.56|27.62|27.54|1
1643368280000|2022-01-28 11:11:20|27.63|27.55|27.64|27.56|27.64|27.56|27.62|27.54|0
1643368290000|2022-01-28 11:11:30|27.62|27.54|27.64|27.56|27.64|27.56|27.62|27.54|0
1643368300000|2022-01-28 11:11:40|27.63|27.55|27.63|27.55|27.67|27.59|27.62|27.54|26
1643368310000|2022-01-28 11:11:50|27.64|27.56|27.63|27.55|27.64|27.56|27.62|27.54|0
1643368320000|2022-01-28 11:12:00|27.62|27.54|27.66|27.58|27.67|27.59|27.62|27.54|18
1643368330000|2022-01-28 11:12:10|27.65|27.57|27.62|27.54|27.67|27.59|27.62|27.54|20
1643368360000|2022-01-28 11:12:40|||||||||3
1643368370000|2022-01-28 11:12:50|27.64|27.56|27.65|27.57|27.65|27.57|27.64|27.56|1
1643368380000|2022-01-28 11:13:00|27.62|27.54|27.62|27.54|27.66|27.58|27.62|27.54|12
1643368390000|2022-01-28 11:13:10|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|7
1643368400000|2022-01-28 11:13:20|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|5
1643368410000|2022-01-28 11:13:30|27.58|27.5|27.58|27.5|27.6|27.52|27.57|27.49|5
1643368420000|2022-01-28 11:13:40|27.6|27.52|27.57|27.49|27.61|27.53|27.57|27.49|15
1643368430000|2022-01-28 11:13:50|27.58|27.5|27.61|27.53|27.61|27.53|27.57|27.49|2
1643368440000|2022-01-28 11:14:00|27.62|27.54|27.66|27.58|27.66|27.58|27.61|27.53|28
1643368450000|2022-01-28 11:14:10|27.67|27.59|27.64|27.56|27.67|27.59|27.64|27.56|2
1643368460000|2022-01-28 11:14:20|27.65|27.57|27.66|27.58|27.66|27.58|27.62|27.54|49
1643368480000|2022-01-28 11:14:40|27.67|27.59|27.67|27.59|27.67|27.59|27.66|27.58|0
1643368490000|2022-01-28 11:14:50|27.69|27.61|27.7|27.62|27.7|27.62|27.69|27.61|37
1643368500000|2022-01-28 11:15:00|27.69|27.61|27.71|27.63|27.73|27.65|27.67|27.59|28
1643368510000|2022-01-28 11:15:10|27.74|27.66|27.71|27.63|27.74|27.66|27.71|27.63|2
1643368520000|2022-01-28 11:15:20|27.7|27.62|27.72|27.64|27.75|27.67|27.7|27.62|2
1643368530000|2022-01-28 11:15:30|27.74|27.66|27.75|27.67|27.75|27.67|27.74|27.66|1
1643368550000|2022-01-28 11:15:50|||||||||4
1643368560000|2022-01-28 11:16:00|27.74|27.66|27.75|27.67|27.75|27.67|27.74|27.66|0
1643368570000|2022-01-28 11:16:10|27.74|27.66|27.75|27.67|27.75|27.67|27.74|27.66|2
1643368590000|2022-01-28 11:16:30|27.71|27.63|27.73|27.65|27.75|27.67|27.7|27.62|34
1643368600000|2022-01-28 11:16:40|27.75|27.67|27.75|27.67|27.75|27.67|27.71|27.63|2
1643368610000|2022-01-28 11:16:50|27.74|27.66|27.71|27.63|27.74|27.66|27.7|27.62|1
1643368620000|2022-01-28 11:17:00|27.75|27.67|27.71|27.63|27.75|27.67|27.7|27.62|20
1643368630000|2022-01-28 11:17:10|27.7|27.62|27.7|27.62|27.71|27.63|27.7|27.62|0
1643368640000|2022-01-28 11:17:20|27.71|27.63|27.75|27.67|27.75|27.67|27.71|27.63|1
1643368650000|2022-01-28 11:17:30|27.77|27.69|27.83|27.75|27.83|27.75|27.77|27.69|180
1643368660000|2022-01-28 11:17:40|27.82|27.74|27.83|27.75|27.83|27.75|27.82|27.74|1
1643368680000|2022-01-28 11:18:00|27.87|27.79|27.88|27.8|27.88|27.8|27.83|27.75|73
1643368690000|2022-01-28 11:18:10|27.87|27.79|27.83|27.75|27.87|27.79|27.83|27.75|49
1643368700000|2022-01-28 11:18:20|27.86|27.78|27.83|27.75|27.86|27.78|27.83|27.75|0
1643368710000|2022-01-28 11:18:30|27.87|27.79|27.83|27.75|27.87|27.79|27.83|27.75|4
1643368720000|2022-01-28 11:18:40|27.85|27.77|27.88|27.8|27.88|27.8|27.85|27.77|0
1643368730000|2022-01-28 11:18:50|27.85|27.77|27.88|27.8|27.88|27.8|27.85|27.77|7
1643368750000|2022-01-28 11:19:10|||||||||5
1643368770000|2022-01-28 11:19:30|27.92|27.84|27.88|27.8|27.92|27.84|27.88|27.8|15
1643368780000|2022-01-28 11:19:40|27.92|27.84|27.93|27.85|27.93|27.85|27.88|27.8|14
1643368790000|2022-01-28 11:19:50|27.92|27.84|27.92|27.84|27.93|27.85|27.88|27.8|4
1643368800000|2022-01-28 11:20:00|27.88|27.8|27.88|27.8|27.92|27.84|27.88|27.8|12
1643368810000|2022-01-28 11:20:10|27.9|27.82|27.88|27.8|27.92|27.84|27.88|27.8|8
1643368820000|2022-01-28 11:20:20|27.92|27.84|27.92|27.84|27.92|27.84|27.88|27.8|13
1643368840000|2022-01-28 11:20:40|27.9|27.82|27.88|27.8|27.92|27.84|27.88|27.8|10
1643368850000|2022-01-28 11:20:50|27.92|27.84|27.88|27.8|27.92|27.84|27.88|27.8|2
1643368870000|2022-01-28 11:21:10|27.9|27.82|27.92|27.84|27.92|27.84|27.88|27.8|12
1643368880000|2022-01-28 11:21:20|27.94|27.86|27.96|27.88|27.97|27.89|27.94|27.86|17
1643368890000|2022-01-28 11:21:30|27.97|27.89|27.97|27.89|27.97|27.89|27.96|27.88|0
1643368920000|2022-01-28 11:22:00|27.92|27.84|27.97|27.89|27.97|27.89|27.92|27.84|30
1643368940000|2022-01-28 11:22:20|27.98|27.9|27.97|27.89|28|27.92|27.97|27.89|8
1643368950000|2022-01-28 11:22:30|28|27.92|28|27.92|28.01|27.93|28|27.92|2
1643368960000|2022-01-28 11:22:40|28.01|27.93|28.01|27.93|28.02|27.94|28.01|27.93|0
1643368970000|2022-01-28 11:22:50|28|27.92|28.01|27.93|28.02|27.94|28|27.92|0
1643368980000|2022-01-28 11:23:00|28|27.92|27.97|27.89|28.01|27.93|27.97|27.89|255
1643368990000|2022-01-28 11:23:10|27.96|27.88|27.96|27.88|27.96|27.88|27.93|27.85|41
1643369000000|2022-01-28 11:23:20|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1643369010000|2022-01-28 11:23:30|28|27.92|27.97|27.89|28|27.92|27.97|27.89|123
1643369020000|2022-01-28 11:23:40|27.98|27.9|28|27.92|28|27.92|27.98|27.9|31
1643369030000|2022-01-28 11:23:50|27.97|27.89|27.96|27.88|27.97|27.89|27.92|27.84|21
1643369040000|2022-01-28 11:24:00|27.97|27.89|27.97|27.89|27.97|27.89|27.96|27.88|38
1643369050000|2022-01-28 11:24:10|27.96|27.88|27.92|27.84|27.96|27.88|27.92|27.84|2
1643369060000|2022-01-28 11:24:20|27.94|27.86|27.92|27.84|27.96|27.88|27.92|27.84|6
1643369070000|2022-01-28 11:24:30|27.94|27.86|27.92|27.84|27.94|27.86|27.92|27.84|0
1643369080000|2022-01-28 11:24:40|27.88|27.8|27.92|27.84|27.92|27.84|27.88|27.8|80
1643369090000|2022-01-28 11:24:50|||||||||1
1643369100000|2022-01-28 11:25:00|27.96|27.88|27.92|27.84|27.96|27.88|27.92|27.84|30
1643369140000|2022-01-28 11:25:40|27.93|27.85|27.92|27.84|27.97|27.89|27.92|27.84|50
1643369160000|2022-01-28 11:26:00|27.93|27.85|27.95|27.87|27.96|27.88|27.93|27.85|5
1643369170000|2022-01-28 11:26:10|27.92|27.84|27.92|27.84|27.93|27.85|27.92|27.84|3
1643369190000|2022-01-28 11:26:30|27.93|27.85|27.95|27.87|27.96|27.88|27.93|27.85|12
1643369200000|2022-01-28 11:26:40|27.96|27.88|27.96|27.88|27.97|27.89|27.95|27.87|0
1643369210000|2022-01-28 11:26:50|27.97|27.89|27.96|27.88|27.97|27.89|27.96|27.88|0
1643369220000|2022-01-28 11:27:00|27.97|27.89|27.97|27.89|27.97|27.89|27.96|27.88|1
1643369230000|2022-01-28 11:27:10|27.96|27.88|27.96|27.88|27.96|27.88|27.94|27.86|7
1643369240000|2022-01-28 11:27:20|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1643369250000|2022-01-28 11:27:30|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1643369260000|2022-01-28 11:27:40|27.92|27.84|27.92|27.84|27.94|27.86|27.92|27.84|1
1643369270000|2022-01-28 11:27:50|27.87|27.79|27.9|27.82|27.92|27.84|27.87|27.79|61
1643369280000|2022-01-28 11:28:00|27.87|27.79|27.92|27.84|27.92|27.84|27.87|27.79|13
1643369290000|2022-01-28 11:28:10|27.9|27.82|27.88|27.8|27.92|27.84|27.88|27.8|9
1643369300000|2022-01-28 11:28:20|27.87|27.79|27.86|27.78|27.88|27.8|27.83|27.75|14
1643369310000|2022-01-28 11:28:30|27.87|27.79|27.87|27.79|27.88|27.8|27.86|27.78|3
1643369320000|2022-01-28 11:28:40|27.85|27.77|27.85|27.77|27.85|27.77|27.83|27.75|7
1643369330000|2022-01-28 11:28:50|27.87|27.79|27.88|27.8|27.88|27.8|27.87|27.79|0
1643369340000|2022-01-28 11:29:00|27.87|27.79|27.88|27.8|27.88|27.8|27.87|27.79|0
1643369350000|2022-01-28 11:29:10|27.87|27.79|27.83|27.75|27.87|27.79|27.83|27.75|3
1643369360000|2022-01-28 11:29:20|27.84|27.76|27.83|27.75|27.87|27.79|27.83|27.75|3
1643369370000|2022-01-28 11:29:30|27.84|27.76|27.86|27.78|27.88|27.8|27.84|27.76|3
1643369380000|2022-01-28 11:29:40|27.84|27.76|27.84|27.76|27.88|27.8|27.83|27.75|39
1643369390000|2022-01-28 11:29:50|27.83|27.75|27.87|27.79|27.88|27.8|27.83|27.75|1
1643369400000|2022-01-28 11:30:00|27.86|27.78|27.84|27.76|27.88|27.8|27.84|27.76|4
1643369410000|2022-01-28 11:30:10|27.83|27.75|27.82|27.74|27.83|27.75|27.82|27.74|11
1643369420000|2022-01-28 11:30:20|27.83|27.75|27.83|27.75|27.83|27.75|27.79|27.71|11
1643369430000|2022-01-28 11:30:30|27.82|27.74|27.83|27.75|27.83|27.75|27.82|27.74|6
1643369450000|2022-01-28 11:30:50|27.84|27.76|27.83|27.75|27.84|27.76|27.83|27.75|0
1643369460000|2022-01-28 11:31:00|27.82|27.74|27.83|27.75|27.83|27.75|27.8|27.72|7
1643369480000|2022-01-28 11:31:20|27.84|27.76|27.88|27.8|27.88|27.8|27.84|27.76|2
1643369490000|2022-01-28 11:31:30|27.87|27.79|27.88|27.8|27.88|27.8|27.86|27.78|1
1643369500000|2022-01-28 11:31:40|27.87|27.79|27.86|27.78|27.88|27.8|27.84|27.76|2
1643369510000|2022-01-28 11:31:50|27.84|27.76|27.88|27.8|27.88|27.8|27.84|27.76|3
1643369520000|2022-01-28 11:32:00|27.84|27.76|27.88|27.8|27.88|27.8|27.84|27.76|17
1643369530000|2022-01-28 11:32:10|27.84|27.76|27.88|27.8|27.88|27.8|27.84|27.76|4
1643369570000|2022-01-28 11:32:50|27.86|27.78|27.88|27.8|27.88|27.8|27.84|27.76|65
1643369580000|2022-01-28 11:33:00|27.87|27.79|27.88|27.8|27.88|27.8|27.84|27.76|10
1643369590000|2022-01-28 11:33:10|27.87|27.79|27.88|27.8|27.88|27.8|27.87|27.79|4
1643369640000|2022-01-28 11:34:00|27.84|27.76|27.88|27.8|27.88|27.8|27.83|27.75|33
1643369660000|2022-01-28 11:34:20|27.87|27.79|27.85|27.77|27.88|27.8|27.85|27.77|4
1643369670000|2022-01-28 11:34:30|27.88|27.8|27.84|27.76|27.88|27.8|27.83|27.75|4
1643369680000|2022-01-28 11:34:40|27.83|27.75|27.8|27.72|27.84|27.76|27.8|27.72|3
1643369690000|2022-01-28 11:34:50|27.82|27.74|27.82|27.74|27.82|27.74|27.8|27.72|16
1643369700000|2022-01-28 11:35:00|27.8|27.72|27.83|27.75|27.83|27.75|27.8|27.72|0
1643369710000|2022-01-28 11:35:10|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|3
1643369730000|2022-01-28 11:35:30|27.78|27.7|27.79|27.71|27.79|27.71|27.78|27.7|0
1643369740000|2022-01-28 11:35:40|27.78|27.7|27.78|27.7|27.78|27.7|27.75|27.67|23
1643369750000|2022-01-28 11:35:50|27.75|27.67|27.78|27.7|27.78|27.7|27.75|27.67|30
1643369760000|2022-01-28 11:36:00|27.79|27.71|27.79|27.71|27.8|27.72|27.79|27.71|0
1643369770000|2022-01-28 11:36:10|27.78|27.7|27.71|27.63|27.78|27.7|27.71|27.63|22
1643369780000|2022-01-28 11:36:20|27.74|27.66|27.72|27.64|27.74|27.66|27.71|27.63|0
1643369790000|2022-01-28 11:36:30|27.71|27.63|27.72|27.64|27.72|27.64|27.71|27.63|0
1643369800000|2022-01-28 11:36:40|27.71|27.63|27.71|27.63|27.72|27.64|27.71|27.63|0
1643369810000|2022-01-28 11:36:50|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1643369820000|2022-01-28 11:37:00|27.75|27.67|27.72|27.64|27.75|27.67|27.72|27.64|9
1643369830000|2022-01-28 11:37:10|27.74|27.66|27.71|27.63|27.75|27.67|27.71|27.63|1
1643369840000|2022-01-28 11:37:20|27.7|27.62|27.72|27.64|27.72|27.64|27.7|27.62|0
1643369850000|2022-01-28 11:37:30|27.74|27.66|27.75|27.67|27.75|27.67|27.74|27.66|2
1643369860000|2022-01-28 11:37:40|27.74|27.66|27.72|27.64|27.75|27.67|27.72|27.64|2
1643369870000|2022-01-28 11:37:50|27.74|27.66|27.71|27.63|27.74|27.66|27.71|27.63|0
1643369880000|2022-01-28 11:38:00|27.72|27.64|27.71|27.63|27.72|27.64|27.71|27.63|0
1643369890000|2022-01-28 11:38:10|27.72|27.64|27.72|27.64|27.74|27.66|27.71|27.63|4
1643369900000|2022-01-28 11:38:20|27.71|27.63|27.75|27.67|27.75|27.67|27.71|27.63|4
1643369920000|2022-01-28 11:38:40|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1643369930000|2022-01-28 11:38:50|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1643369940000|2022-01-28 11:39:00|27.78|27.7|27.76|27.68|27.8|27.72|27.76|27.68|48
1643369950000|2022-01-28 11:39:10|27.75|27.67|27.76|27.68|27.76|27.68|27.75|27.67|0
1643369960000|2022-01-28 11:39:20|27.75|27.67|27.76|27.68|27.76|27.68|27.75|27.67|0
1643369970000|2022-01-28 11:39:30|27.79|27.71|27.76|27.68|27.8|27.72|27.76|27.68|7
1643369980000|2022-01-28 11:39:40|27.78|27.7|27.76|27.68|27.8|27.72|27.76|27.68|6
1643369990000|2022-01-28 11:39:50|27.79|27.71|27.79|27.71|27.8|27.72|27.79|27.71|2
1643370000000|2022-01-28 11:40:00|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1643370020000|2022-01-28 11:40:20|27.79|27.71|27.8|27.72|27.8|27.72|27.78|27.7|3
1643370030000|2022-01-28 11:40:30|27.78|27.7|27.8|27.72|27.8|27.72|27.76|27.68|4
1643370040000|2022-01-28 11:40:40|27.82|27.74|27.85|27.77|27.85|27.77|27.81|27.73|51
1643370060000|2022-01-28 11:41:00|27.88|27.8|27.87|27.79|27.88|27.8|27.85|27.77|80
1643370070000|2022-01-28 11:41:10|27.88|27.8|27.85|27.77|27.88|27.8|27.85|27.77|2
1643370090000|2022-01-28 11:41:30|27.87|27.79|27.88|27.8|27.88|27.8|27.85|27.77|5
1643370100000|2022-01-28 11:41:40|27.87|27.79|27.85|27.77|27.88|27.8|27.85|27.77|1
1643370110000|2022-01-28 11:41:50|27.87|27.79|27.85|27.77|27.88|27.8|27.85|27.77|5
1643370120000|2022-01-28 11:42:00|27.87|27.79|27.89|27.81|27.89|27.81|27.85|27.77|2
1643370130000|2022-01-28 11:42:10|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1643370140000|2022-01-28 11:42:20|27.89|27.81|27.88|27.8|27.89|27.81|27.88|27.8|0
1643370170000|2022-01-28 11:42:50|27.87|27.79|27.88|27.8|27.88|27.8|27.87|27.79|2
1643370180000|2022-01-28 11:43:00|27.89|27.81|27.89|27.81|27.9|27.82|27.89|27.81|0
1643370200000|2022-01-28 11:43:20|27.85|27.77|27.88|27.8|27.88|27.8|27.85|27.77|4
1643370220000|2022-01-28 11:43:40|27.87|27.79|27.87|27.79|27.87|27.79|27.85|27.77|1
1643370230000|2022-01-28 11:43:50|27.85|27.77|27.85|27.77|27.85|27.77|27.84|27.76|0
1643370240000|2022-01-28 11:44:00|27.87|27.79|27.85|27.77|27.88|27.8|27.85|27.77|1
1643370250000|2022-01-28 11:44:10|27.87|27.79|27.89|27.81|27.89|27.81|27.87|27.79|2
1643370260000|2022-01-28 11:44:20|27.88|27.8|27.89|27.81|27.9|27.82|27.88|27.8|0
1643370280000|2022-01-28 11:44:40|27.9|27.82|27.9|27.82|27.92|27.84|27.9|27.82|8
1643370290000|2022-01-28 11:44:50|27.93|27.85|27.94|27.86|27.94|27.86|27.93|27.85|22
1643370300000|2022-01-28 11:45:00|27.98|27.9|27.96|27.88|27.98|27.9|27.94|27.86|23
1643370310000|2022-01-28 11:45:10|27.97|27.89|27.98|27.9|27.98|27.9|27.94|27.86|9
1643370320000|2022-01-28 11:45:20|27.99|27.91|27.98|27.9|27.99|27.91|27.98|27.9|0
1643370330000|2022-01-28 11:45:30|27.97|27.89|27.94|27.86|27.98|27.9|27.94|27.86|0
1643370340000|2022-01-28 11:45:40|27.95|27.87|27.94|27.86|27.95|27.87|27.94|27.86|0
1643370360000|2022-01-28 11:46:00|27.93|27.85|27.9|27.82|27.93|27.85|27.9|27.82|28
1643370380000|2022-01-28 11:46:20|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|59
1643370390000|2022-01-28 11:46:30|27.92|27.84|27.9|27.82|27.92|27.84|27.9|27.82|2
1643370430000|2022-01-28 11:47:10|27.88|27.8|27.89|27.81|27.89|27.81|27.85|27.77|11
1643370440000|2022-01-28 11:47:20|27.88|27.8|27.85|27.77|27.88|27.8|27.85|27.77|0
1643370450000|2022-01-28 11:47:30|27.87|27.79|27.87|27.79|27.88|27.8|27.87|27.79|7
1643370460000|2022-01-28 11:47:40|27.88|27.8|27.88|27.8|27.88|27.8|27.87|27.79|9
1643370470000|2022-01-28 11:47:50|27.85|27.77|27.85|27.77|27.87|27.79|27.85|27.77|6
1643370480000|2022-01-28 11:48:00|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|30
1643370490000|2022-01-28 11:48:10|27.82|27.74|27.8|27.72|27.83|27.75|27.8|27.72|21
1643370500000|2022-01-28 11:48:20|27.79|27.71|27.79|27.71|27.79|27.71|27.75|27.67|5
1643370510000|2022-01-28 11:48:30|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1643370560000|2022-01-28 11:49:20|27.83|27.75|27.83|27.75|27.84|27.76|27.8|27.72|2
1643370570000|2022-01-28 11:49:30|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|1
1643370580000|2022-01-28 11:49:40|27.82|27.74|27.8|27.72|27.82|27.74|27.8|27.72|0
1643370600000|2022-01-28 11:50:00|27.79|27.71|27.8|27.72|27.8|27.72|27.77|27.69|2
1643370610000|2022-01-28 11:50:10|27.82|27.74|27.8|27.72|27.82|27.74|27.8|27.72|1
1643370670000|2022-01-28 11:51:10|27.83|27.75|27.85|27.77|27.85|27.77|27.8|27.72|16
1643370680000|2022-01-28 11:51:20|27.84|27.76|27.84|27.76|27.84|27.76|27.83|27.75|1
1643370690000|2022-01-28 11:51:30|27.81|27.73|27.84|27.76|27.84|27.76|27.81|27.73|4
1643370710000|2022-01-28 11:51:50|27.83|27.75|27.8|27.72|27.83|27.75|27.8|27.72|2
1643370720000|2022-01-28 11:52:00|27.83|27.75|27.84|27.76|27.84|27.76|27.82|27.74|2
1643370740000|2022-01-28 11:52:20|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1643370750000|2022-01-28 11:52:30|27.88|27.8|27.87|27.79|27.88|27.8|27.85|27.77|30
1643370760000|2022-01-28 11:52:40|27.85|27.77|27.88|27.8|27.88|27.8|27.85|27.77|1
1643370770000|2022-01-28 11:52:50|27.89|27.81|27.88|27.8|27.89|27.81|27.88|27.8|5
1643370780000|2022-01-28 11:53:00|27.87|27.79|27.89|27.81|27.89|27.81|27.87|27.79|7
1643370800000|2022-01-28 11:53:20|27.88|27.8|27.89|27.81|27.89|27.81|27.88|27.8|0
1643370810000|2022-01-28 11:53:30|27.9|27.82|27.93|27.85|27.93|27.85|27.89|27.81|4
1643370820000|2022-01-28 11:53:40|27.94|27.86|27.93|27.85|27.94|27.86|27.93|27.85|1
1643370830000|2022-01-28 11:53:50|27.94|27.86|27.94|27.86|27.94|27.86|27.93|27.85|0
1643370840000|2022-01-28 11:54:00|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|9
1643370880000|2022-01-28 11:54:40|27.92|27.84|27.89|27.81|27.92|27.84|27.89|27.81|0
1643370890000|2022-01-28 11:54:50|27.93|27.85|27.9|27.82|27.93|27.85|27.9|27.82|1
1643370900000|2022-01-28 11:55:00|27.93|27.85|27.93|27.85|27.93|27.85|27.9|27.82|8
1643370910000|2022-01-28 11:55:10|||||||||10
1643370920000|2022-01-28 11:55:20|27.94|27.86|27.94|27.86|27.94|27.86|27.93|27.85|0
1643370930000|2022-01-28 11:55:30|27.93|27.85|27.98|27.9|27.98|27.9|27.93|27.85|12
1643370940000|2022-01-28 11:55:40|27.96|27.88|27.98|27.9|27.98|27.9|27.94|27.86|4
1643370950000|2022-01-28 11:55:50|27.97|27.89|27.94|27.86|27.97|27.89|27.94|27.86|2
1643370960000|2022-01-28 11:56:00|27.93|27.85|27.94|27.86|27.94|27.86|27.93|27.85|0
1643370970000|2022-01-28 11:56:10|27.93|27.85|27.9|27.82|27.93|27.85|27.9|27.82|65
1643370980000|2022-01-28 11:56:20|27.89|27.81|27.92|27.84|27.92|27.84|27.89|27.81|0
1643370990000|2022-01-28 11:56:30|27.9|27.82|27.93|27.85|27.93|27.85|27.9|27.82|0
1643371000000|2022-01-28 11:56:40|27.9|27.82|27.89|27.81|27.9|27.82|27.89|27.81|6
1643371010000|2022-01-28 11:56:50|27.93|27.85|27.93|27.85|27.93|27.85|27.9|27.82|6
1643371020000|2022-01-28 11:57:00|27.92|27.84|27.96|27.88|27.97|27.89|27.92|27.84|7
1643371030000|2022-01-28 11:57:10|27.94|27.86|27.93|27.85|27.96|27.88|27.93|27.85|0
1643371040000|2022-01-28 11:57:20|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1643371050000|2022-01-28 11:57:30|27.89|27.81|27.89|27.81|27.92|27.84|27.89|27.81|11
1643371060000|2022-01-28 11:57:40|27.91|27.83|27.88|27.8|27.91|27.83|27.88|27.8|0
1643371070000|2022-01-28 11:57:50|27.87|27.79|27.85|27.77|27.87|27.79|27.84|27.76|4
1643371080000|2022-01-28 11:58:00|27.87|27.79|27.85|27.77|27.88|27.8|27.85|27.77|1
1643371090000|2022-01-28 11:58:10|27.84|27.76|27.8|27.72|27.84|27.76|27.8|27.72|25
1643371100000|2022-01-28 11:58:20|27.83|27.75|27.8|27.72|27.83|27.75|27.8|27.72|2
1643371110000|2022-01-28 11:58:30|27.81|27.73|27.8|27.72|27.81|27.73|27.8|27.72|0
1643371120000|2022-01-28 11:58:40|27.77|27.69|27.76|27.68|27.77|27.69|27.75|27.67|51
1643371130000|2022-01-28 11:58:50|27.77|27.69|27.76|27.68|27.77|27.69|27.75|27.67|0
1643371140000|2022-01-28 11:59:00|27.75|27.67|27.76|27.68|27.77|27.69|27.75|27.67|0
1643371150000|2022-01-28 11:59:10|27.75|27.67|27.75|27.67|27.76|27.68|27.75|27.67|0
1643371160000|2022-01-28 11:59:20|27.76|27.68|27.75|27.67|27.76|27.68|27.74|27.66|1
1643371170000|2022-01-28 11:59:30|27.76|27.68|27.8|27.72|27.8|27.72|27.76|27.68|0
1643371180000|2022-01-28 11:59:40|27.79|27.71|27.8|27.72|27.8|27.72|27.76|27.68|3
1643371190000|2022-01-28 11:59:50|27.79|27.71|27.72|27.64|27.79|27.71|27.71|27.63|3
1643371200000|2022-01-28 12:00:00|27.75|27.67|27.72|27.64|27.75|27.67|27.72|27.64|22
1643371210000|2022-01-28 12:00:10|27.74|27.66|27.75|27.67|27.75|27.67|27.72|27.64|15
1643371220000|2022-01-28 12:00:20|27.74|27.66|27.75|27.67|27.75|27.67|27.72|27.64|10
1643371240000|2022-01-28 12:00:40|27.74|27.66|27.75|27.67|27.75|27.67|27.74|27.66|0
1643371260000|2022-01-28 12:01:00|27.78|27.7|27.8|27.72|27.8|27.72|27.78|27.7|1
1643371270000|2022-01-28 12:01:10|27.79|27.71|27.8|27.72|27.82|27.74|27.79|27.71|11
1643371280000|2022-01-28 12:01:20|27.82|27.74|27.8|27.72|27.83|27.75|27.8|27.72|19
1643371290000|2022-01-28 12:01:30|27.84|27.76|27.8|27.72|27.84|27.76|27.8|27.72|7
1643371300000|2022-01-28 12:01:40|27.83|27.75|27.84|27.76|27.84|27.76|27.83|27.75|17
1643371310000|2022-01-28 12:01:50|27.83|27.75|27.84|27.76|27.84|27.76|27.83|27.75|0
1643371320000|2022-01-28 12:02:00|27.85|27.77|27.85|27.77|27.85|27.77|27.84|27.76|6
1643371340000|2022-01-28 12:02:20|27.88|27.8|27.88|27.8|27.89|27.81|27.88|27.8|5
1643371350000|2022-01-28 12:02:30|27.89|27.81|27.85|27.77|27.89|27.81|27.85|27.77|4
1643371360000|2022-01-28 12:02:40|27.84|27.76|27.84|27.76|27.85|27.77|27.82|27.74|0
1643371370000|2022-01-28 12:02:50|27.85|27.77|27.83|27.75|27.85|27.77|27.83|27.75|0
1643371380000|2022-01-28 12:03:00|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1643371390000|2022-01-28 12:03:10|27.83|27.75|27.85|27.77|27.85|27.77|27.83|27.75|1
1643371400000|2022-01-28 12:03:20|27.84|27.76|27.8|27.72|27.84|27.76|27.8|27.72|7
1643371410000|2022-01-28 12:03:30|27.79|27.71|27.76|27.68|27.8|27.72|27.76|27.68|0
1643371420000|2022-01-28 12:03:40|27.75|27.67|27.76|27.68|27.76|27.68|27.75|27.67|0
1643371430000|2022-01-28 12:03:50|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|18
1643371440000|2022-01-28 12:04:00|27.76|27.68|27.75|27.67|27.8|27.72|27.75|27.67|2
1643371450000|2022-01-28 12:04:10|27.76|27.68|27.75|27.67|27.78|27.7|27.75|27.67|1
1643371460000|2022-01-28 12:04:20|27.76|27.68|27.75|27.67|27.76|27.68|27.75|27.67|0
1643371470000|2022-01-28 12:04:30|27.78|27.7|27.76|27.68|27.78|27.7|27.76|27.68|0
1643371480000|2022-01-28 12:04:40|27.75|27.67|27.76|27.68|27.76|27.68|27.75|27.67|0
1643371490000|2022-01-28 12:04:50|27.75|27.67|27.76|27.68|27.76|27.68|27.75|27.67|0
1643371500000|2022-01-28 12:05:00|27.78|27.7|27.78|27.7|27.8|27.72|27.76|27.68|3
1643371510000|2022-01-28 12:05:10|27.76|27.68|27.76|27.68|27.79|27.71|27.76|27.68|1
1643371520000|2022-01-28 12:05:20|27.78|27.7|27.78|27.7|27.79|27.71|27.78|27.7|1
1643371530000|2022-01-28 12:05:30|27.76|27.68|27.8|27.72|27.8|27.72|27.75|27.67|2
1643371540000|2022-01-28 12:05:40|27.79|27.71|27.79|27.71|27.79|27.71|27.76|27.68|2
1643371550000|2022-01-28 12:05:50|27.78|27.7|27.75|27.67|27.78|27.7|27.75|27.67|0
1643371560000|2022-01-28 12:06:00|27.76|27.68|27.76|27.68|27.79|27.71|27.76|27.68|2
1643371570000|2022-01-28 12:06:10|27.78|27.7|27.76|27.68|27.79|27.71|27.76|27.68|6
1643371580000|2022-01-28 12:06:20|27.78|27.7|27.8|27.72|27.8|27.72|27.78|27.7|0
1643371600000|2022-01-28 12:06:40|27.83|27.75|27.8|27.72|27.83|27.75|27.8|27.72|8
1643371620000|2022-01-28 12:07:00|27.78|27.7|27.79|27.71|27.79|27.71|27.76|27.68|9
1643371630000|2022-01-28 12:07:10|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1643371640000|2022-01-28 12:07:20|27.82|27.74|27.83|27.75|27.83|27.75|27.8|27.72|13
1643371650000|2022-01-28 12:07:30|27.81|27.73|27.85|27.77|27.85|27.77|27.81|27.73|6
1643371660000|2022-01-28 12:07:40|27.82|27.74|27.85|27.77|27.85|27.77|27.82|27.74|3
1643371670000|2022-01-28 12:07:50|27.84|27.76|27.85|27.77|27.85|27.77|27.81|27.73|1
1643371690000|2022-01-28 12:08:10|27.84|27.76|27.85|27.77|27.85|27.77|27.84|27.76|0
1643371700000|2022-01-28 12:08:20|27.81|27.73|27.85|27.77|27.85|27.77|27.81|27.73|7
1643371720000|2022-01-28 12:08:40|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|10
1643371730000|2022-01-28 12:08:50|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1643371760000|2022-01-28 12:09:20|27.89|27.81|27.9|27.82|27.93|27.85|27.89|27.81|29
1643371770000|2022-01-28 12:09:30|27.92|27.84|27.92|27.84|27.93|27.85|27.9|27.82|94
1643371780000|2022-01-28 12:09:40|27.9|27.82|27.93|27.85|27.93|27.85|27.9|27.82|3
1643371790000|2022-01-28 12:09:50|27.94|27.86|27.98|27.9|27.98|27.9|27.93|27.85|165
1643371800000|2022-01-28 12:10:00|||||||||48
1643371820000|2022-01-28 12:10:20|27.97|27.89|27.98|27.9|27.98|27.9|27.97|27.89|5
1643371830000|2022-01-28 12:10:30|27.97|27.89|27.95|27.87|27.98|27.9|27.94|27.86|20
1643371840000|2022-01-28 12:10:40|27.98|27.9|27.95|27.87|27.98|27.9|27.95|27.87|48
1643371850000|2022-01-28 12:10:50|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|42
1643371870000|2022-01-28 12:11:10|28.02|27.94|28.03|27.95|28.03|27.95|28.02|27.94|10
1643371880000|2022-01-28 12:11:20|28.05|27.97|28.03|27.95|28.05|27.97|28.03|27.95|1
1643371890000|2022-01-28 12:11:30|28|27.92|28.03|27.95|28.03|27.95|28|27.92|68
1643371900000|2022-01-28 12:11:40|28.02|27.94|28|27.92|28.03|27.95|28|27.92|4
1643371910000|2022-01-28 12:11:50|27.99|27.91|28.02|27.94|28.03|27.95|27.98|27.9|11
1643371920000|2022-01-28 12:12:00|27.99|27.91|28|27.92|28.01|27.93|27.98|27.9|3
1643371930000|2022-01-28 12:12:10|27.98|27.9|27.99|27.91|28.02|27.94|27.98|27.9|24
1643371940000|2022-01-28 12:12:20|27.98|27.9|27.94|27.86|27.98|27.9|27.94|27.86|38
1643371950000|2022-01-28 12:12:30|27.93|27.85|27.94|27.86|27.94|27.86|27.93|27.85|0
1643371960000|2022-01-28 12:12:40|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1643371970000|2022-01-28 12:12:50|27.92|27.84|27.89|27.81|27.93|27.85|27.89|27.81|43
1643371980000|2022-01-28 12:13:00|27.87|27.79|27.88|27.8|27.88|27.8|27.85|27.77|2
1643371990000|2022-01-28 12:13:10|27.87|27.79|27.85|27.77|27.88|27.8|27.85|27.77|143
1643372000000|2022-01-28 12:13:20|27.88|27.8|27.88|27.8|27.88|27.8|27.85|27.77|4
1643372010000|2022-01-28 12:13:30|27.87|27.79|27.89|27.81|27.89|27.81|27.87|27.79|28
1643372020000|2022-01-28 12:13:40|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|50
1643372030000|2022-01-28 12:13:50|27.92|27.84|27.92|27.84|27.92|27.84|27.89|27.81|3
1643372040000|2022-01-28 12:14:00|27.93|27.85|27.93|27.85|27.93|27.85|27.92|27.84|5
1643372050000|2022-01-28 12:14:10|27.92|27.84|27.9|27.82|27.92|27.84|27.89|27.81|1
1643372060000|2022-01-28 12:14:20|27.92|27.84|27.9|27.82|27.92|27.84|27.9|27.82|1
1643372070000|2022-01-28 12:14:30|27.92|27.84|27.9|27.82|27.93|27.85|27.9|27.82|10
1643372080000|2022-01-28 12:14:40|27.92|27.84|27.92|27.84|27.93|27.85|27.92|27.84|6
1643372090000|2022-01-28 12:14:50|27.9|27.82|27.9|27.82|27.93|27.85|27.9|27.82|1
1643372100000|2022-01-28 12:15:00|27.93|27.85|27.93|27.85|27.97|27.89|27.93|27.85|5
1643372110000|2022-01-28 12:15:10|27.94|27.86|27.93|27.85|27.94|27.86|27.93|27.85|0
1643372120000|2022-01-28 12:15:20|27.94|27.86|27.93|27.85|27.94|27.86|27.93|27.85|0
1643372130000|2022-01-28 12:15:30|27.92|27.84|27.93|27.85|27.93|27.85|27.9|27.82|12
1643372140000|2022-01-28 12:15:40|27.92|27.84|27.9|27.82|27.93|27.85|27.9|27.82|1
1643372150000|2022-01-28 12:15:50|27.92|27.84|27.93|27.85|27.93|27.85|27.9|27.82|10
1643372180000|2022-01-28 12:16:20|27.94|27.86|27.93|27.85|27.94|27.86|27.93|27.85|51
1643372200000|2022-01-28 12:16:40|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|11
1643372210000|2022-01-28 12:16:50|27.93|27.85|27.93|27.85|27.93|27.85|27.92|27.84|0
1643372220000|2022-01-28 12:17:00|27.94|27.86|27.98|27.9|27.98|27.9|27.93|27.85|17
1643372250000|2022-01-28 12:17:30|28.02|27.94|27.98|27.9|28.03|27.95|27.98|27.9|42
1643372260000|2022-01-28 12:17:40|28.02|27.94|27.98|27.9|28.02|27.94|27.98|27.9|9
1643372280000|2022-01-28 12:18:00|28.02|27.94|27.98|27.9|28.02|27.94|27.98|27.9|13
1643372340000|2022-01-28 12:19:00|27.95|27.87|27.98|27.9|27.98|27.9|27.95|27.87|8
1643372360000|2022-01-28 12:19:20|28.02|27.94|28.02|27.94|28.02|27.94|27.99|27.91|9
1643372370000|2022-01-28 12:19:30|28.03|27.95|28.07|27.99|28.07|27.99|28.01|27.93|24
1643372380000|2022-01-28 12:19:40|28.08|28|28.05|27.97|28.08|28|28.05|27.97|35
1643372390000|2022-01-28 12:19:50|28.07|27.99|28.03|27.95|28.07|27.99|28.03|27.95|23
1643372410000|2022-01-28 12:20:10|28.02|27.94|28.03|27.95|28.03|27.95|27.98|27.9|26
1643372420000|2022-01-28 12:20:20|||||||||1
1643372430000|2022-01-28 12:20:30|28.05|27.97|28.07|27.99|28.07|27.99|28.03|27.95|6
1643372440000|2022-01-28 12:20:40|||||||||1
1643372460000|2022-01-28 12:21:00|28.03|27.95|28.07|27.99|28.07|27.99|28.03|27.95|16
1643372470000|2022-01-28 12:21:10|||||||||6
1643372480000|2022-01-28 12:21:20|28.08|28|28.07|27.99|28.08|28|28.07|27.99|0
1643372490000|2022-01-28 12:21:30|28.05|27.97|28.08|28|28.08|28|28.05|27.97|3
1643372500000|2022-01-28 12:21:40|28.1|28.02|28.12|28.04|28.12|28.04|28.08|28|25
1643372510000|2022-01-28 12:21:50|28.08|28|28.12|28.04|28.12|28.04|28.08|28|8
1643372520000|2022-01-28 12:22:00|28.15|28.07|28.13|28.05|28.17|28.09|28.13|28.05|8
1643372530000|2022-01-28 12:22:10|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|2
1643372540000|2022-01-28 12:22:20|28.2|28.12|28.22|28.14|28.22|28.14|28.18|28.1|79
1643372550000|2022-01-28 12:22:30|28.23|28.15|28.27|28.19|28.3|28.22|28.23|28.15|26
1643372560000|2022-01-28 12:22:40|28.26|28.18|28.26|28.18|28.26|28.18|28.25|28.17|0
1643372570000|2022-01-28 12:22:50|28.25|28.17|28.26|28.18|28.26|28.18|28.25|28.17|0
1643372580000|2022-01-28 12:23:00|28.28|28.2|28.4|28.32|28.42|28.34|28.28|28.2|134
1643372590000|2022-01-28 12:23:10|||||||||1
1643372600000|2022-01-28 12:23:20|||||||||1
1643372610000|2022-01-28 12:23:30|28.38|28.3|28.35|28.27|28.38|28.3|28.35|28.27|14
1643372620000|2022-01-28 12:23:40|28.36|28.28|28.37|28.29|28.37|28.29|28.36|28.28|3
1643372630000|2022-01-28 12:23:50|28.36|28.28|28.37|28.29|28.4|28.32|28.36|28.28|14
1643372640000|2022-01-28 12:24:00|28.38|28.3|28.35|28.27|28.39|28.31|28.35|28.27|45
1643372660000|2022-01-28 12:24:20|28.36|28.28|28.4|28.32|28.4|28.32|28.36|28.28|2
1643372670000|2022-01-28 12:24:30|28.38|28.3|28.4|28.32|28.4|28.32|28.38|28.3|13
1643372680000|2022-01-28 12:24:40|28.41|28.33|28.41|28.33|28.41|28.33|28.4|28.32|0
1643372690000|2022-01-28 12:24:50|28.42|28.34|28.41|28.33|28.45|28.37|28.41|28.33|7
1643372700000|2022-01-28 12:25:00|28.42|28.34|28.4|28.32|28.42|28.34|28.4|28.32|6
1643372710000|2022-01-28 12:25:10|28.41|28.33|28.41|28.33|28.41|28.33|28.4|28.32|0
1643372720000|2022-01-28 12:25:20|28.4|28.32|28.45|28.37|28.45|28.37|28.4|28.32|49
1643372730000|2022-01-28 12:25:30|28.47|28.39|28.48|28.4|28.49|28.41|28.45|28.37|6
1643372740000|2022-01-28 12:25:40|28.5|28.42|28.5|28.42|28.5|28.42|28.47|28.39|35
1643372750000|2022-01-28 12:25:50|28.47|28.39|28.5|28.42|28.51|28.43|28.47|28.39|37
1643372760000|2022-01-28 12:26:00|28.51|28.43|28.46|28.38|28.52|28.44|28.46|28.38|9
1643372770000|2022-01-28 12:26:10|28.45|28.37|28.45|28.37|28.48|28.4|28.45|28.37|4
1643372780000|2022-01-28 12:26:20|28.42|28.34|28.41|28.33|28.45|28.37|28.41|28.33|74
1643372790000|2022-01-28 12:26:30|28.42|28.34|28.45|28.37|28.45|28.37|28.42|28.34|13
1643372800000|2022-01-28 12:26:40|28.42|28.34|28.42|28.34|28.45|28.37|28.4|28.32|58
1643372810000|2022-01-28 12:26:50|28.41|28.33|28.41|28.33|28.43|28.35|28.4|28.32|3
1643372820000|2022-01-28 12:27:00|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1643372840000|2022-01-28 12:27:20|28.4|28.32|28.37|28.29|28.42|28.34|28.37|28.29|6
1643372850000|2022-01-28 12:27:30|28.39|28.31|28.37|28.29|28.42|28.34|28.37|28.29|11
1643372860000|2022-01-28 12:27:40|28.39|28.31|28.37|28.29|28.42|28.34|28.37|28.29|3
1643372870000|2022-01-28 12:27:50|||||||||1
1643372890000|2022-01-28 12:28:10|||||||||1
1643372900000|2022-01-28 12:28:20|28.39|28.31|28.39|28.31|28.42|28.34|28.37|28.29|21
1643372910000|2022-01-28 12:28:30|28.38|28.3|28.37|28.29|28.38|28.3|28.37|28.29|1
1643372920000|2022-01-28 12:28:40|28.32|28.24|28.32|28.24|28.34|28.26|28.32|28.24|119
1643372930000|2022-01-28 12:28:50|28.34|28.26|28.32|28.24|28.34|28.26|28.32|28.24|21
1643372940000|2022-01-28 12:29:00|28.33|28.25|28.37|28.29|28.37|28.29|28.33|28.25|0
1643372950000|2022-01-28 12:29:10|28.39|28.31|28.37|28.29|28.39|28.31|28.37|28.29|1
1643372960000|2022-01-28 12:29:20|28.39|28.31|28.42|28.34|28.42|28.34|28.39|28.31|2
1643372980000|2022-01-28 12:29:40|28.39|28.31|28.37|28.29|28.42|28.34|28.37|28.29|38
1643372990000|2022-01-28 12:29:50|28.42|28.34|28.42|28.34|28.42|28.34|28.37|28.29|6
1643373000000|2022-01-28 12:30:00|28.41|28.33|28.38|28.3|28.41|28.33|28.37|28.29|5
1643373010000|2022-01-28 12:30:10|28.4|28.32|28.42|28.34|28.42|28.34|28.4|28.32|1
1643373020000|2022-01-28 12:30:20|28.41|28.33|28.41|28.33|28.42|28.34|28.38|28.3|1
1643373030000|2022-01-28 12:30:30|28.38|28.3|28.37|28.29|28.38|28.3|28.37|28.29|0
1643373050000|2022-01-28 12:30:50|28.4|28.32|28.41|28.33|28.42|28.34|28.4|28.32|2
1643373060000|2022-01-28 12:31:00|28.42|28.34|28.43|28.35|28.45|28.37|28.42|28.34|1
1643373070000|2022-01-28 12:31:10|28.42|28.34|28.45|28.37|28.45|28.37|28.41|28.33|20
1643373080000|2022-01-28 12:31:20|28.42|28.34|28.45|28.37|28.45|28.37|28.42|28.34|13
1643373090000|2022-01-28 12:31:30|28.43|28.35|28.45|28.37|28.46|28.38|28.43|28.35|2
1643373100000|2022-01-28 12:31:40|28.42|28.34|28.42|28.34|28.42|28.34|28.4|28.32|11
1643373110000|2022-01-28 12:31:50|28.43|28.35|28.42|28.34|28.45|28.37|28.42|28.34|49
1643373140000|2022-01-28 12:32:20|28.41|28.33|28.45|28.37|28.45|28.37|28.41|28.33|28
1643373150000|2022-01-28 12:32:30|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|6
1643373160000|2022-01-28 12:32:40|28.41|28.33|28.38|28.3|28.41|28.33|28.37|28.29|22
1643373170000|2022-01-28 12:32:50|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1643373180000|2022-01-28 12:33:00|28.35|28.27|28.37|28.29|28.37|28.29|28.33|28.25|16
1643373190000|2022-01-28 12:33:10|||||||||1
1643373210000|2022-01-28 12:33:30|28.39|28.31|28.38|28.3|28.41|28.33|28.37|28.29|0
1643373220000|2022-01-28 12:33:40|28.39|28.31|28.42|28.34|28.42|28.34|28.37|28.29|3
1643373230000|2022-01-28 12:33:50|28.4|28.32|28.37|28.29|28.42|28.34|28.37|28.29|0
1643373240000|2022-01-28 12:34:00|28.39|28.31|28.37|28.29|28.41|28.33|28.37|28.29|3
1643373250000|2022-01-28 12:34:10|28.39|28.31|28.42|28.34|28.42|28.34|28.37|28.29|1
1643373260000|2022-01-28 12:34:20|28.39|28.31|28.42|28.34|28.42|28.34|28.39|28.31|3
1643373270000|2022-01-28 12:34:30|28.41|28.33|28.41|28.33|28.42|28.34|28.37|28.29|3
1643373280000|2022-01-28 12:34:40|28.42|28.34|28.42|28.34|28.42|28.34|28.4|28.32|0
1643373290000|2022-01-28 12:34:50|28.43|28.35|28.43|28.35|28.45|28.37|28.42|28.34|6
1643373300000|2022-01-28 12:35:00|28.42|28.34|28.42|28.34|28.45|28.37|28.42|28.34|9
1643373330000|2022-01-28 12:35:30|28.43|28.35|28.47|28.39|28.47|28.39|28.43|28.35|0
1643373340000|2022-01-28 12:35:40|||||||||1
1643373360000|2022-01-28 12:36:00|28.5|28.42|28.51|28.43|28.52|28.44|28.47|28.39|31
1643373370000|2022-01-28 12:36:10|28.52|28.44|28.47|28.39|28.52|28.44|28.47|28.39|2
1643373380000|2022-01-28 12:36:20|||||||||1
1643373390000|2022-01-28 12:36:30|28.48|28.4|28.5|28.42|28.51|28.43|28.47|28.39|8
1643373400000|2022-01-28 12:36:40|28.48|28.4|28.47|28.39|28.5|28.42|28.47|28.39|12
1643373410000|2022-01-28 12:36:50|28.48|28.4|28.47|28.39|28.48|28.4|28.47|28.39|2
1643373420000|2022-01-28 12:37:00|28.48|28.4|28.51|28.43|28.51|28.43|28.48|28.4|0
1643373430000|2022-01-28 12:37:10|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1643373440000|2022-01-28 12:37:20|28.53|28.45|28.55|28.47|28.55|28.47|28.53|28.45|8
1643373450000|2022-01-28 12:37:30|28.56|28.48|28.6|28.52|28.6|28.52|28.56|28.48|26
1643373470000|2022-01-28 12:37:50|28.58|28.5|28.6|28.52|28.61|28.53|28.58|28.5|3
1643373480000|2022-01-28 12:38:00|28.59|28.51|28.6|28.52|28.6|28.52|28.58|28.5|1
1643373490000|2022-01-28 12:38:10|28.61|28.53|28.61|28.53|28.63|28.55|28.6|28.52|2
1643373500000|2022-01-28 12:38:20|28.63|28.55|28.6|28.52|28.63|28.55|28.6|28.52|1
1643373510000|2022-01-28 12:38:30|28.59|28.51|28.59|28.51|28.59|28.51|28.55|28.47|10
1643373520000|2022-01-28 12:38:40|28.6|28.52|28.6|28.52|28.6|28.52|28.59|28.51|0
1643373530000|2022-01-28 12:38:50|28.59|28.51|28.6|28.52|28.6|28.52|28.59|28.51|20
1643373540000|2022-01-28 12:39:00|28.61|28.53|28.6|28.52|28.63|28.55|28.6|28.52|15
1643373550000|2022-01-28 12:39:10|28.61|28.53|28.6|28.52|28.63|28.55|28.6|28.52|13
1643373560000|2022-01-28 12:39:20|28.61|28.53|28.6|28.52|28.61|28.53|28.6|28.52|2
1643373570000|2022-01-28 12:39:30|28.63|28.55|28.61|28.53|28.63|28.55|28.6|28.52|23
1643373580000|2022-01-28 12:39:40|28.63|28.55|28.63|28.55|28.63|28.55|28.6|28.52|2
1643373590000|2022-01-28 12:39:50|28.61|28.53|28.63|28.55|28.63|28.55|28.6|28.52|42
1643373600000|2022-01-28 12:40:00|28.6|28.52|28.63|28.55|28.63|28.55|28.6|28.52|65
1643373610000|2022-01-28 12:40:10|28.61|28.53|28.63|28.55|28.63|28.55|28.61|28.53|1
1643373640000|2022-01-28 12:40:40|28.6|28.52|28.58|28.5|28.63|28.55|28.58|28.5|51
1643373650000|2022-01-28 12:40:50|28.59|28.51|28.58|28.5|28.59|28.51|28.55|28.47|43
1643373660000|2022-01-28 12:41:00|28.56|28.48|28.58|28.5|28.58|28.5|28.56|28.48|24
1643373670000|2022-01-28 12:41:10|28.6|28.52|28.58|28.5|28.6|28.52|28.58|28.5|16
1643373680000|2022-01-28 12:41:20|28.6|28.52|28.63|28.55|28.63|28.55|28.58|28.5|4
1643373690000|2022-01-28 12:41:30|||||||||17
1643373700000|2022-01-28 12:41:40|28.64|28.56|28.63|28.55|28.66|28.58|28.63|28.55|18
1643373710000|2022-01-28 12:41:50|28.64|28.56|28.64|28.56|28.64|28.56|28.63|28.55|4
1643373720000|2022-01-28 12:42:00|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1643373730000|2022-01-28 12:42:10|||||||||1
1643373740000|2022-01-28 12:42:20|28.67|28.59|28.67|28.59|28.68|28.6|28.67|28.59|33
1643373750000|2022-01-28 12:42:30|28.65|28.57|28.67|28.59|28.68|28.6|28.65|28.57|23
1643373770000|2022-01-28 12:42:50|28.64|28.56|28.63|28.55|28.67|28.59|28.63|28.55|10
1643373780000|2022-01-28 12:43:00|28.64|28.56|28.63|28.55|28.68|28.6|28.63|28.55|5
1643373790000|2022-01-28 12:43:10|28.64|28.56|28.63|28.55|28.67|28.59|28.63|28.55|1
1643373800000|2022-01-28 12:43:20|28.64|28.56|28.67|28.59|28.67|28.59|28.64|28.56|0
1643373810000|2022-01-28 12:43:30|28.65|28.57|28.68|28.6|28.68|28.6|28.65|28.57|0
1643373820000|2022-01-28 12:43:40|28.67|28.59|28.68|28.6|28.69|28.61|28.67|28.59|9
1643373830000|2022-01-28 12:43:50|28.69|28.61|28.76|28.68|28.76|28.68|28.69|28.61|7
1643373840000|2022-01-28 12:44:00|28.74|28.66|28.76|28.68|28.76|28.68|28.73|28.65|11
1643373850000|2022-01-28 12:44:10|||||||||5
1643373860000|2022-01-28 12:44:20|||||||||2
1643373870000|2022-01-28 12:44:30|28.72|28.64|28.76|28.68|28.76|28.68|28.71|28.63|13
1643373880000|2022-01-28 12:44:40|28.75|28.67|28.76|28.68|28.76|28.68|28.73|28.65|10
1643373890000|2022-01-28 12:44:50|||||||||2
1643373910000|2022-01-28 12:45:10|28.75|28.67|28.73|28.65|28.76|28.68|28.71|28.63|64
1643373920000|2022-01-28 12:45:20|28.75|28.67|28.76|28.68|28.76|28.68|28.75|28.67|3
1643373950000|2022-01-28 12:45:50|28.75|28.67|28.72|28.64|28.75|28.67|28.71|28.63|89
1643373960000|2022-01-28 12:46:00|28.71|28.63|28.76|28.68|28.76|28.68|28.71|28.63|1
1643373980000|2022-01-28 12:46:20|||||||||10
1643374000000|2022-01-28 12:46:40|28.79|28.71|28.77|28.69|28.79|28.71|28.76|28.68|5
1643374010000|2022-01-28 12:46:50|28.76|28.68|28.79|28.71|28.79|28.71|28.76|28.68|0
1643374020000|2022-01-28 12:47:00|28.77|28.69|28.79|28.71|28.79|28.71|28.77|28.69|1
1643374040000|2022-01-28 12:47:20|28.81|28.73|28.88|28.8|28.89|28.81|28.81|28.73|97
1643374050000|2022-01-28 12:47:30|28.86|28.78|28.84|28.76|28.88|28.8|28.84|28.76|8
1643374060000|2022-01-28 12:47:40|28.82|28.74|28.79|28.71|28.82|28.74|28.79|28.71|43
1643374070000|2022-01-28 12:47:50|28.8|28.72|28.79|28.71|28.82|28.74|28.77|28.69|15
1643374080000|2022-01-28 12:48:00|28.75|28.67|28.76|28.68|28.79|28.71|28.75|28.67|3
1643374090000|2022-01-28 12:48:10|28.77|28.69|28.75|28.67|28.79|28.71|28.75|28.67|57
1643374100000|2022-01-28 12:48:20|28.77|28.69|28.77|28.69|28.79|28.71|28.75|28.67|93
1643374110000|2022-01-28 12:48:30|28.75|28.67|28.77|28.69|28.79|28.71|28.75|28.67|7
1643374120000|2022-01-28 12:48:40|28.79|28.71|28.79|28.71|28.81|28.73|28.77|28.69|32
1643374130000|2022-01-28 12:48:50|28.78|28.7|28.79|28.71|28.79|28.71|28.78|28.7|0
1643374140000|2022-01-28 12:49:00|28.83|28.75|28.83|28.75|28.83|28.75|28.82|28.74|111
1643374150000|2022-01-28 12:49:10|28.79|28.71|28.79|28.71|28.83|28.75|28.79|28.71|52
1643374160000|2022-01-28 12:49:20|28.8|28.72|28.81|28.73|28.82|28.74|28.79|28.71|60
1643374170000|2022-01-28 12:49:30|28.83|28.75|28.83|28.75|28.83|28.75|28.82|28.74|11
1643374180000|2022-01-28 12:49:40|28.82|28.74|28.83|28.75|28.83|28.75|28.79|28.71|1
1643374190000|2022-01-28 12:49:50|28.82|28.74|28.83|28.75|28.83|28.75|28.79|28.71|2
1643374200000|2022-01-28 12:50:00|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|1
1643374210000|2022-01-28 12:50:10|28.86|28.78|28.86|28.78|28.87|28.79|28.84|28.76|39
1643374220000|2022-01-28 12:50:20|28.87|28.79|28.87|28.79|28.87|28.79|28.84|28.76|4
1643374230000|2022-01-28 12:50:30|28.86|28.78|28.84|28.76|28.87|28.79|28.84|28.76|40
1643374240000|2022-01-28 12:50:40|28.79|28.71|28.82|28.74|28.82|28.74|28.79|28.71|30
1643374250000|2022-01-28 12:50:50|28.83|28.75|28.82|28.74|28.83|28.75|28.82|28.74|19
1643374260000|2022-01-28 12:51:00|28.83|28.75|28.82|28.74|28.83|28.75|28.82|28.74|22
1643374270000|2022-01-28 12:51:10|28.83|28.75|28.82|28.74|28.85|28.77|28.82|28.74|28
1643374280000|2022-01-28 12:51:20|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|6
1643374300000|2022-01-28 12:51:40|28.74|28.66|28.74|28.66|28.75|28.67|28.74|28.66|99
1643374310000|2022-01-28 12:51:50|28.77|28.69|28.74|28.66|28.78|28.7|28.74|28.66|94
1643374320000|2022-01-28 12:52:00|28.75|28.67|28.79|28.71|28.79|28.71|28.74|28.66|4
1643374330000|2022-01-28 12:52:10|28.77|28.69|28.75|28.67|28.77|28.69|28.75|28.67|52
1643374340000|2022-01-28 12:52:20|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|7
1643374360000|2022-01-28 12:52:40|28.81|28.73|28.77|28.69|28.81|28.73|28.77|28.69|30
1643374370000|2022-01-28 12:52:50|28.81|28.73|28.86|28.78|28.86|28.78|28.81|28.73|44
1643374390000|2022-01-28 12:53:10|28.84|28.76|28.82|28.74|28.86|28.78|28.82|28.74|12
1643374400000|2022-01-28 12:53:20|28.81|28.73|28.78|28.7|28.81|28.73|28.78|28.7|216
1643374410000|2022-01-28 12:53:30|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|0
1643374420000|2022-01-28 12:53:40|28.73|28.65|28.73|28.65|28.76|28.68|28.73|28.65|27
1643374430000|2022-01-28 12:53:50|28.74|28.66|28.74|28.66|28.76|28.68|28.73|28.65|164
1643374440000|2022-01-28 12:54:00|28.76|28.68|28.76|28.68|28.76|28.68|28.73|28.65|22
1643374450000|2022-01-28 12:54:10|||||||||2
1643374460000|2022-01-28 12:54:20|28.77|28.69|28.78|28.7|28.81|28.73|28.76|28.68|153
1643374470000|2022-01-28 12:54:30|28.79|28.71|28.78|28.7|28.79|28.71|28.78|28.7|5
1643374480000|2022-01-28 12:54:40|28.76|28.68|28.77|28.69|28.77|28.69|28.76|28.68|0
1643374490000|2022-01-28 12:54:50|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|1
1643374500000|2022-01-28 12:55:00|28.77|28.69|28.79|28.71|28.81|28.73|28.76|28.68|49
1643374510000|2022-01-28 12:55:10|28.81|28.73|28.8|28.72|28.81|28.73|28.79|28.71|95
1643374530000|2022-01-28 12:55:30|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|25
1643374540000|2022-01-28 12:55:40|||||||||4
1643374550000|2022-01-28 12:55:50|28.82|28.74|28.8|28.72|28.85|28.77|28.8|28.72|9
1643374560000|2022-01-28 12:56:00|28.78|28.7|28.77|28.69|28.8|28.72|28.75|28.67|15
1643374570000|2022-01-28 12:56:10|28.76|28.68|28.75|28.67|28.77|28.69|28.75|28.67|0
1643374580000|2022-01-28 12:56:20|28.73|28.65|28.75|28.67|28.75|28.67|28.71|28.63|30
1643374590000|2022-01-28 12:56:30|28.77|28.69|28.75|28.67|28.77|28.69|28.75|28.67|2
1643374600000|2022-01-28 12:56:40|28.73|28.65|28.72|28.64|28.75|28.67|28.72|28.64|8
1643374610000|2022-01-28 12:56:50|28.73|28.65|28.75|28.67|28.75|28.67|28.72|28.64|8
1643374620000|2022-01-28 12:57:00|28.73|28.65|28.75|28.67|28.75|28.67|28.73|28.65|0
1643374630000|2022-01-28 12:57:10|28.71|28.63|28.7|28.62|28.71|28.63|28.7|28.62|14
1643374650000|2022-01-28 12:57:30|28.72|28.64|28.7|28.62|28.72|28.64|28.7|28.62|2
1643374660000|2022-01-28 12:57:40|28.73|28.65|28.75|28.67|28.75|28.67|28.73|28.65|5
1643374670000|2022-01-28 12:57:50|28.73|28.65|28.71|28.63|28.73|28.65|28.71|28.63|0
1643374680000|2022-01-28 12:58:00|28.7|28.62|28.7|28.62|28.7|28.62|28.67|28.59|1
1643374700000|2022-01-28 12:58:20|28.68|28.6|28.7|28.62|28.7|28.62|28.68|28.6|5
1643374710000|2022-01-28 12:58:30|28.68|28.6|28.68|28.6|28.7|28.62|28.66|28.58|11
1643374720000|2022-01-28 12:58:40|28.67|28.59|28.66|28.58|28.68|28.6|28.66|28.58|0
1643374740000|2022-01-28 12:59:00|28.65|28.57|28.65|28.57|28.65|28.57|28.63|28.55|3
1643374750000|2022-01-28 12:59:10|28.63|28.55|28.66|28.58|28.66|28.58|28.63|28.55|0
1643374760000|2022-01-28 12:59:20|28.65|28.57|28.65|28.57|28.65|28.57|28.63|28.55|3
1643374770000|2022-01-28 12:59:30|28.63|28.55|28.63|28.55|28.65|28.57|28.63|28.55|0
1643374780000|2022-01-28 12:59:40|28.65|28.57|28.65|28.57|28.65|28.57|28.62|28.54|2
1643374790000|2022-01-28 12:59:50|28.62|28.54|28.62|28.54|28.65|28.57|28.62|28.54|51
1643374800000|2022-01-28 13:00:00|28.61|28.53|28.63|28.55|28.65|28.57|28.57|28.49|14
1643374810000|2022-01-28 13:00:10|28.65|28.57|28.62|28.54|28.65|28.57|28.61|28.53|69
1643374820000|2022-01-28 13:00:20|28.61|28.53|28.61|28.53|28.61|28.53|28.57|28.49|5
1643374830000|2022-01-28 13:00:30|28.62|28.54|28.62|28.54|28.65|28.57|28.61|28.53|19
1643374840000|2022-01-28 13:00:40|28.61|28.53|28.62|28.54|28.62|28.54|28.61|28.53|0
1643374870000|2022-01-28 13:01:10|28.63|28.55|28.66|28.58|28.67|28.59|28.63|28.55|1
1643374880000|2022-01-28 13:01:20|28.65|28.57|28.66|28.58|28.67|28.59|28.65|28.57|0
1643374890000|2022-01-28 13:01:30|28.65|28.57|28.59|28.51|28.65|28.57|28.59|28.51|5
1643374900000|2022-01-28 13:01:40|28.62|28.54|28.57|28.49|28.62|28.54|28.57|28.49|3
1643374910000|2022-01-28 13:01:50|28.61|28.53|28.57|28.49|28.61|28.53|28.57|28.49|7
1643374930000|2022-01-28 13:02:10|||||||||4
1643374940000|2022-01-28 13:02:20|28.56|28.48|28.57|28.49|28.57|28.49|28.54|28.46|54
1643374960000|2022-01-28 13:02:40|28.54|28.46|28.57|28.49|28.57|28.49|28.54|28.46|1
1643374970000|2022-01-28 13:02:50|28.54|28.46|28.57|28.49|28.57|28.49|28.54|28.46|0
1643374980000|2022-01-28 13:03:00|28.55|28.47|28.52|28.44|28.57|28.49|28.52|28.44|3
1643375000000|2022-01-28 13:03:20|28.5|28.42|28.52|28.44|28.52|28.44|28.47|28.39|25
1643375010000|2022-01-28 13:03:30|28.48|28.4|28.48|28.4|28.52|28.44|28.47|28.39|9
1643375020000|2022-01-28 13:03:40|28.5|28.42|28.52|28.44|28.52|28.44|28.47|28.39|12
1643375030000|2022-01-28 13:03:50|28.5|28.42|28.47|28.39|28.52|28.44|28.47|28.39|6
1643375040000|2022-01-28 13:04:00|28.5|28.42|28.52|28.44|28.52|28.44|28.5|28.42|3
1643375050000|2022-01-28 13:04:10|28.48|28.4|28.47|28.39|28.48|28.4|28.47|28.39|18
1643375060000|2022-01-28 13:04:20|28.48|28.4|28.47|28.39|28.52|28.44|28.47|28.39|8
1643375070000|2022-01-28 13:04:30|28.48|28.4|28.47|28.39|28.48|28.4|28.45|28.37|8
1643375080000|2022-01-28 13:04:40|28.45|28.37|28.45|28.37|28.47|28.39|28.43|28.35|12
1643375090000|2022-01-28 13:04:50|28.43|28.35|28.42|28.34|28.45|28.37|28.42|28.34|7
1643375100000|2022-01-28 13:05:00|28.43|28.35|28.43|28.35|28.43|28.35|28.42|28.34|0
1643375120000|2022-01-28 13:05:20|28.47|28.39|28.47|28.39|28.47|28.39|28.43|28.35|13
1643375130000|2022-01-28 13:05:30|28.45|28.37|28.47|28.39|28.47|28.39|28.44|28.36|1
1643375140000|2022-01-28 13:05:40|28.49|28.41|28.52|28.44|28.52|28.44|28.49|28.41|10
1643375150000|2022-01-28 13:05:50|28.51|28.43|28.53|28.45|28.55|28.47|28.51|28.43|8
1643375160000|2022-01-28 13:06:00|28.55|28.47|28.51|28.43|28.55|28.47|28.5|28.42|29
1643375170000|2022-01-28 13:06:10|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1643375180000|2022-01-28 13:06:20|28.51|28.43|28.53|28.45|28.53|28.45|28.51|28.43|4
1643375190000|2022-01-28 13:06:30|28.52|28.44|28.5|28.42|28.52|28.44|28.5|28.42|3
1643375200000|2022-01-28 13:06:40|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1643375210000|2022-01-28 13:06:50|28.52|28.44|28.51|28.43|28.52|28.44|28.48|28.4|0
1643375220000|2022-01-28 13:07:00|28.48|28.4|28.5|28.42|28.51|28.43|28.48|28.4|0
1643375230000|2022-01-28 13:07:10|28.51|28.43|28.51|28.43|28.51|28.43|28.5|28.42|0
1643375240000|2022-01-28 13:07:20|28.5|28.42|28.5|28.42|28.5|28.42|28.48|28.4|24
1643375250000|2022-01-28 13:07:30|28.51|28.43|28.51|28.43|28.51|28.43|28.5|28.42|0
1643375260000|2022-01-28 13:07:40|28.52|28.44|28.56|28.48|28.56|28.48|28.52|28.44|8
1643375270000|2022-01-28 13:07:50|28.59|28.51|28.56|28.48|28.6|28.52|28.55|28.47|108
1643375280000|2022-01-28 13:08:00|28.57|28.49|28.61|28.53|28.65|28.57|28.57|28.49|77
1643375290000|2022-01-28 13:08:10|28.6|28.52|28.61|28.53|28.65|28.57|28.6|28.52|3
1643375300000|2022-01-28 13:08:20|28.6|28.52|28.58|28.5|28.6|28.52|28.58|28.5|0
1643375310000|2022-01-28 13:08:30|28.57|28.49|28.6|28.52|28.6|28.52|28.57|28.49|5
1643375320000|2022-01-28 13:08:40|28.58|28.5|28.62|28.54|28.65|28.57|28.57|28.49|8
1643375330000|2022-01-28 13:08:50|28.63|28.55|28.6|28.52|28.65|28.57|28.6|28.52|1
1643375340000|2022-01-28 13:09:00|28.58|28.5|28.56|28.48|28.6|28.52|28.56|28.48|30
1643375350000|2022-01-28 13:09:10|28.57|28.49|28.57|28.49|28.58|28.5|28.57|28.49|3
1643375360000|2022-01-28 13:09:20|28.6|28.52|28.55|28.47|28.6|28.52|28.55|28.47|1
1643375370000|2022-01-28 13:09:30|28.56|28.48|28.6|28.52|28.6|28.52|28.55|28.47|3
1643375380000|2022-01-28 13:09:40|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|1
1643375390000|2022-01-28 13:09:50|28.6|28.52|28.58|28.5|28.6|28.52|28.55|28.47|12
1643375400000|2022-01-28 13:10:00|28.57|28.49|28.58|28.5|28.6|28.52|28.57|28.49|3
1643375410000|2022-01-28 13:10:10|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1643375420000|2022-01-28 13:10:20|28.61|28.53|28.61|28.53|28.65|28.57|28.6|28.52|6
1643375430000|2022-01-28 13:10:30|28.6|28.52|28.6|28.52|28.6|28.52|28.58|28.5|0
1643375440000|2022-01-28 13:10:40|28.57|28.49|28.6|28.52|28.6|28.52|28.57|28.49|1
1643375450000|2022-01-28 13:10:50|28.58|28.5|28.6|28.52|28.6|28.52|28.57|28.49|1
1643375460000|2022-01-28 13:11:00|28.57|28.49|28.56|28.48|28.6|28.52|28.55|28.47|4
1643375470000|2022-01-28 13:11:10|28.55|28.47|28.47|28.39|28.56|28.48|28.47|28.39|11
1643375480000|2022-01-28 13:11:20|28.49|28.41|28.52|28.44|28.52|28.44|28.47|28.39|1
1643375490000|2022-01-28 13:11:30|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1643375500000|2022-01-28 13:11:40|28.49|28.41|28.51|28.43|28.51|28.43|28.47|28.39|1
1643375510000|2022-01-28 13:11:50|28.49|28.41|28.47|28.39|28.51|28.43|28.47|28.39|1
1643375520000|2022-01-28 13:12:00|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|1
1643375530000|2022-01-28 13:12:10|28.49|28.41|28.52|28.44|28.52|28.44|28.49|28.41|1
1643375550000|2022-01-28 13:12:30|28.53|28.45|28.52|28.44|28.57|28.49|28.52|28.44|67
1643375560000|2022-01-28 13:12:40|28.54|28.46|28.57|28.49|28.57|28.49|28.52|28.44|52
1643375570000|2022-01-28 13:12:50|28.54|28.46|28.52|28.44|28.55|28.47|28.52|28.44|13
1643375580000|2022-01-28 13:13:00|28.54|28.46|28.57|28.49|28.57|28.49|28.54|28.46|12
1643375590000|2022-01-28 13:13:10|28.54|28.46|28.54|28.46|28.57|28.49|28.52|28.44|54
1643375600000|2022-01-28 13:13:20|28.56|28.48|28.57|28.49|28.57|28.49|28.54|28.46|1
1643375610000|2022-01-28 13:13:30|28.54|28.46|28.52|28.44|28.54|28.46|28.52|28.44|1
1643375630000|2022-01-28 13:13:50|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|4
1643375640000|2022-01-28 13:14:00|28.49|28.41|28.47|28.39|28.49|28.41|28.47|28.39|0
1643375650000|2022-01-28 13:14:10|28.48|28.4|28.52|28.44|28.52|28.44|28.47|28.39|13
1643375660000|2022-01-28 13:14:20|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|43
1643375670000|2022-01-28 13:14:30|28.5|28.42|28.5|28.42|28.5|28.42|28.47|28.39|7
1643375680000|2022-01-28 13:14:40|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|25
1643375690000|2022-01-28 13:14:50|28.43|28.35|28.47|28.39|28.47|28.39|28.43|28.35|8
1643375700000|2022-01-28 13:15:00|28.45|28.37|28.43|28.35|28.45|28.37|28.43|28.35|8
1643375710000|2022-01-28 13:15:10|28.45|28.37|28.42|28.34|28.47|28.39|28.42|28.34|3
1643375720000|2022-01-28 13:15:20|28.43|28.35|28.42|28.34|28.43|28.35|28.38|28.3|53
1643375730000|2022-01-28 13:15:30|28.4|28.32|28.38|28.3|28.42|28.34|28.38|28.3|29
1643375740000|2022-01-28 13:15:40|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|4
1643375750000|2022-01-28 13:15:50|28.38|28.3|28.38|28.3|28.38|28.3|28.36|28.28|49
1643375760000|2022-01-28 13:16:00|28.42|28.34|28.38|28.3|28.42|28.34|28.38|28.3|176
1643375770000|2022-01-28 13:16:10|28.37|28.29|28.34|28.26|28.37|28.29|28.34|28.26|13
1643375780000|2022-01-28 13:16:20|28.32|28.24|28.3|28.22|28.34|28.26|28.3|28.22|37
1643375790000|2022-01-28 13:16:30|28.29|28.21|28.28|28.2|28.3|28.22|28.26|28.18|23
1643375800000|2022-01-28 13:16:40|28.29|28.21|28.29|28.21|28.3|28.22|28.28|28.2|0
1643375810000|2022-01-28 13:16:50|28.3|28.22|28.3|28.22|28.3|28.22|28.26|28.18|9
1643375820000|2022-01-28 13:17:00|28.29|28.21|28.26|28.18|28.29|28.21|28.25|28.17|10
1643375830000|2022-01-28 13:17:10|28.28|28.2|28.3|28.22|28.3|28.22|28.28|28.2|10
1643375840000|2022-01-28 13:17:20|28.32|28.24|28.3|28.22|28.32|28.24|28.3|28.22|46
1643375850000|2022-01-28 13:17:30|28.33|28.25|28.33|28.25|28.33|28.25|28.3|28.22|8
1643375860000|2022-01-28 13:17:40|28.35|28.27|28.32|28.24|28.35|28.27|28.3|28.22|15
1643375870000|2022-01-28 13:17:50|28.33|28.25|28.35|28.27|28.39|28.31|28.3|28.22|56
1643375880000|2022-01-28 13:18:00|28.37|28.29|28.35|28.27|28.38|28.3|28.35|28.27|3
1643375890000|2022-01-28 13:18:10|28.37|28.29|28.37|28.29|28.39|28.31|28.35|28.27|7
1643375900000|2022-01-28 13:18:20|28.35|28.27|28.4|28.32|28.4|28.32|28.35|28.27|0
1643375910000|2022-01-28 13:18:30|28.39|28.31|28.39|28.31|28.4|28.32|28.39|28.31|0
1643375920000|2022-01-28 13:18:40|28.38|28.3|28.35|28.27|28.38|28.3|28.35|28.27|23
1643375950000|2022-01-28 13:19:10|28.34|28.26|28.35|28.27|28.35|28.27|28.31|28.23|6
1643375960000|2022-01-28 13:19:20|28.34|28.26|28.35|28.27|28.35|28.27|28.34|28.26|0
1643375970000|2022-01-28 13:19:30|28.33|28.25|28.33|28.25|28.35|28.27|28.31|28.23|21
1643375980000|2022-01-28 13:19:40|28.31|28.23|28.35|28.27|28.35|28.27|28.31|28.23|23
1643375990000|2022-01-28 13:19:50|28.34|28.26|28.35|28.27|28.35|28.27|28.34|28.26|3
1643376000000|2022-01-28 13:20:00|28.34|28.26|28.37|28.29|28.37|28.29|28.34|28.26|4
1643376010000|2022-01-28 13:20:10|28.38|28.3|28.4|28.32|28.4|28.32|28.37|28.29|1
1643376020000|2022-01-28 13:20:20|28.43|28.35|28.4|28.32|28.43|28.35|28.4|28.32|55
1643376030000|2022-01-28 13:20:30|28.39|28.31|28.4|28.32|28.4|28.32|28.39|28.31|0
1643376040000|2022-01-28 13:20:40|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1643376050000|2022-01-28 13:20:50|28.43|28.35|28.43|28.35|28.44|28.36|28.43|28.35|1
1643376060000|2022-01-28 13:21:00|28.4|28.32|28.43|28.35|28.43|28.35|28.4|28.32|39
1643376070000|2022-01-28 13:21:10|28.44|28.36|28.44|28.36|28.44|28.36|28.43|28.35|0
1643376080000|2022-01-28 13:21:20|28.45|28.37|28.43|28.35|28.45|28.37|28.42|28.34|22
1643376090000|2022-01-28 13:21:30|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|6
1643376130000|2022-01-28 13:22:10|28.42|28.34|28.45|28.37|28.48|28.4|28.4|28.32|25
1643376140000|2022-01-28 13:22:20|28.47|28.39|28.44|28.36|28.47|28.39|28.44|28.36|1
1643376150000|2022-01-28 13:22:30|28.47|28.39|28.48|28.4|28.48|28.4|28.44|28.36|16
1643376160000|2022-01-28 13:22:40|||||||||3
1643376180000|2022-01-28 13:23:00|28.46|28.38|28.48|28.4|28.48|28.4|28.46|28.38|0
1643376200000|2022-01-28 13:23:20|28.44|28.36|28.48|28.4|28.48|28.4|28.43|28.35|32
1643376210000|2022-01-28 13:23:30|||||||||2
1643376220000|2022-01-28 13:23:40|28.47|28.39|28.48|28.4|28.48|28.4|28.47|28.39|1
1643376230000|2022-01-28 13:23:50|28.44|28.36|28.48|28.4|28.48|28.4|28.44|28.36|5
1643376240000|2022-01-28 13:24:00|28.44|28.36|28.48|28.4|28.48|28.4|28.44|28.36|0
1643376250000|2022-01-28 13:24:10|28.47|28.39|28.44|28.36|28.47|28.39|28.44|28.36|1
1643376260000|2022-01-28 13:24:20|28.47|28.39|28.48|28.4|28.48|28.4|28.46|28.38|0
1643376270000|2022-01-28 13:24:30|28.5|28.42|28.48|28.4|28.5|28.42|28.48|28.4|14
1643376290000|2022-01-28 13:24:50|28.52|28.44|28.49|28.41|28.53|28.45|28.49|28.41|5
1643376300000|2022-01-28 13:25:00|28.48|28.4|28.53|28.45|28.53|28.45|28.48|28.4|13
1643376310000|2022-01-28 13:25:10|28.51|28.43|28.53|28.45|28.53|28.45|28.51|28.43|5
1643376320000|2022-01-28 13:25:20|28.55|28.47|28.53|28.45|28.55|28.47|28.53|28.45|28
1643376350000|2022-01-28 13:25:50|28.56|28.48|28.56|28.48|28.58|28.5|28.56|28.48|3
1643376360000|2022-01-28 13:26:00|28.54|28.46|28.58|28.5|28.58|28.5|28.53|28.45|28
1643376370000|2022-01-28 13:26:10|28.56|28.48|28.53|28.45|28.58|28.5|28.53|28.45|3
1643376380000|2022-01-28 13:26:20|28.57|28.49|28.55|28.47|28.58|28.5|28.53|28.45|11
1643376390000|2022-01-28 13:26:30|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1643376410000|2022-01-28 13:26:50|28.56|28.48|28.57|28.49|28.57|28.49|28.56|28.48|7
1643376420000|2022-01-28 13:27:00|28.58|28.5|28.57|28.49|28.58|28.5|28.57|28.49|0
1643376430000|2022-01-28 13:27:10|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|1
1643376440000|2022-01-28 13:27:20|28.58|28.5|28.57|28.49|28.58|28.5|28.57|28.49|0
1643376450000|2022-01-28 13:27:30|28.55|28.47|28.49|28.41|28.57|28.49|28.49|28.41|36
1643376460000|2022-01-28 13:27:40|28.48|28.4|28.48|28.4|28.51|28.43|28.44|28.36|3
1643376470000|2022-01-28 13:27:50|28.49|28.41|28.48|28.4|28.49|28.41|28.48|28.4|0
1643376490000|2022-01-28 13:28:10|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|7
1643376500000|2022-01-28 13:28:20|28.53|28.45|28.53|28.45|28.55|28.47|28.53|28.45|0
1643376510000|2022-01-28 13:28:30|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|4
1643376520000|2022-01-28 13:28:40|28.55|28.47|28.53|28.45|28.55|28.47|28.53|28.45|3
1643376530000|2022-01-28 13:28:50|28.52|28.44|28.53|28.45|28.53|28.45|28.52|28.44|0
1643376550000|2022-01-28 13:29:10|28.49|28.41|28.48|28.4|28.49|28.41|28.48|28.4|2
1643376560000|2022-01-28 13:29:20|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|6
1643376580000|2022-01-28 13:29:40|28.52|28.44|28.49|28.41|28.52|28.44|28.48|28.4|2
1643376600000|2022-01-28 13:30:00|28.47|28.39|28.3|28.22|28.47|28.39|28.3|28.22|23
1643376610000|2022-01-28 13:30:10|28.31|28.23|28.35|28.27|28.36|28.28|28.27|28.19|71
1643376620000|2022-01-28 13:30:20|28.34|28.26|28.26|28.18|28.34|28.26|28.22|28.14|18
1643376630000|2022-01-28 13:30:30|28.27|28.19|28.32|28.24|28.32|28.24|28.25|28.17|120
1643376640000|2022-01-28 13:30:40|28.31|28.23|28.31|28.23|28.35|28.27|28.27|28.19|29
1643376650000|2022-01-28 13:30:50|28.3|28.22|28.21|28.13|28.31|28.23|28.19|28.11|67
1643376660000|2022-01-28 13:31:00|28.19|28.11|28.18|28.1|28.19|28.11|28.18|28.1|0
1643376670000|2022-01-28 13:31:10|28.14|28.06|28.14|28.06|28.23|28.15|28.14|28.06|33
1643376680000|2022-01-28 13:31:20|28.16|28.08|28.05|27.97|28.16|28.08|28.05|27.97|122
1643376690000|2022-01-28 13:31:30|28.04|27.96|28.04|27.96|28.05|27.97|27.98|27.9|88
1643376700000|2022-01-28 13:31:40|28.05|27.97|27.98|27.9|28.05|27.97|27.98|27.9|8
1643376710000|2022-01-28 13:31:50|28|27.92|28.01|27.93|28.03|27.95|27.98|27.9|13
1643376720000|2022-01-28 13:32:00|28.03|27.95|27.97|27.89|28.04|27.96|27.97|27.89|14
1643376730000|2022-01-28 13:32:10|27.96|27.88|27.92|27.84|27.96|27.88|27.92|27.84|7
1643376740000|2022-01-28 13:32:20|27.93|27.85|27.84|27.76|27.93|27.85|27.84|27.76|7
1643376750000|2022-01-28 13:32:30|27.86|27.78|27.84|27.76|27.88|27.8|27.81|27.73|39
1643376760000|2022-01-28 13:32:40|27.83|27.75|27.88|27.8|27.89|27.81|27.83|27.75|25
1643376770000|2022-01-28 13:32:50|27.89|27.81|27.84|27.76|27.93|27.85|27.84|27.76|35
1643376780000|2022-01-28 13:33:00|27.87|27.79|27.92|27.84|27.92|27.84|27.84|27.76|15
1643376790000|2022-01-28 13:33:10|27.93|27.85|27.94|27.86|27.99|27.91|27.89|27.81|25
1643376800000|2022-01-28 13:33:20|27.93|27.85|27.94|27.86|27.94|27.86|27.9|27.82|74
1643376810000|2022-01-28 13:33:30|27.89|27.81|27.89|27.81|27.94|27.86|27.89|27.81|59
1643376820000|2022-01-28 13:33:40|27.92|27.84|27.81|27.73|27.94|27.86|27.81|27.73|44
1643376830000|2022-01-28 13:33:50|27.83|27.75|27.86|27.78|27.88|27.8|27.83|27.75|14
1643376840000|2022-01-28 13:34:00|27.85|27.77|27.83|27.75|27.86|27.78|27.83|27.75|13
1643376850000|2022-01-28 13:34:10|27.82|27.74|27.79|27.71|27.84|27.76|27.79|27.71|51
1643376860000|2022-01-28 13:34:20|27.82|27.74|27.82|27.74|27.82|27.74|27.79|27.71|43
1643376870000|2022-01-28 13:34:30|27.81|27.73|27.84|27.76|27.84|27.76|27.81|27.73|4
1643376880000|2022-01-28 13:34:40|27.81|27.73|27.86|27.78|27.86|27.78|27.8|27.72|19
1643376890000|2022-01-28 13:34:50|27.83|27.75|27.83|27.75|27.84|27.76|27.79|27.71|12
1643376900000|2022-01-28 13:35:00|27.82|27.74|27.78|27.7|27.82|27.74|27.77|27.69|9
1643376910000|2022-01-28 13:35:10|27.79|27.71|27.82|27.74|27.87|27.79|27.78|27.7|12
1643376920000|2022-01-28 13:35:20|27.81|27.73|27.82|27.74|27.83|27.75|27.79|27.71|28
1643376930000|2022-01-28 13:35:30|27.81|27.73|27.82|27.74|27.83|27.75|27.79|27.71|1
1643376940000|2022-01-28 13:35:40|27.83|27.75|27.83|27.75|27.83|27.75|27.82|27.74|0
1643376950000|2022-01-28 13:35:50|27.87|27.79|27.83|27.75|27.87|27.79|27.82|27.74|11
1643376960000|2022-01-28 13:36:00|27.86|27.78|27.89|27.81|27.91|27.83|27.85|27.77|32
1643376970000|2022-01-28 13:36:10|27.87|27.79|27.9|27.82|27.91|27.83|27.87|27.79|1
1643376980000|2022-01-28 13:36:20|27.91|27.83|27.79|27.71|27.91|27.83|27.76|27.68|75
1643376990000|2022-01-28 13:36:30|27.77|27.69|27.82|27.74|27.82|27.74|27.75|27.67|32
1643377000000|2022-01-28 13:36:40|27.83|27.75|27.86|27.78|27.87|27.79|27.82|27.74|2
1643377010000|2022-01-28 13:36:50|27.87|27.79|27.87|27.79|27.87|27.79|27.83|27.75|0
1643377020000|2022-01-28 13:37:00|27.86|27.78|27.78|27.7|27.87|27.79|27.78|27.7|3
1643377030000|2022-01-28 13:37:10|27.81|27.73|27.82|27.74|27.82|27.74|27.78|27.7|2
1643377040000|2022-01-28 13:37:20|27.81|27.73|27.82|27.74|27.87|27.79|27.81|27.73|8
1643377050000|2022-01-28 13:37:30|27.8|27.72|27.8|27.72|27.8|27.72|27.79|27.71|10
1643377060000|2022-01-28 13:37:40|27.81|27.73|27.77|27.69|27.83|27.75|27.73|27.65|32
1643377070000|2022-01-28 13:37:50|27.76|27.68|27.81|27.73|27.82|27.74|27.73|27.65|12
1643377080000|2022-01-28 13:38:00|27.82|27.74|27.81|27.73|27.82|27.74|27.77|27.69|4
1643377090000|2022-01-28 13:38:10|27.8|27.72|27.84|27.76|27.85|27.77|27.77|27.69|13
1643377100000|2022-01-28 13:38:20|27.82|27.74|27.82|27.74|27.84|27.76|27.81|27.73|0
1643377110000|2022-01-28 13:38:30|27.8|27.72|27.77|27.69|27.82|27.74|27.76|27.68|3
1643377120000|2022-01-28 13:38:40|27.74|27.66|27.71|27.63|27.82|27.74|27.71|27.63|17
1643377130000|2022-01-28 13:38:50|27.69|27.61|27.71|27.63|27.74|27.66|27.69|27.61|25
1643377140000|2022-01-28 13:39:00|27.72|27.64|27.69|27.61|27.74|27.66|27.69|27.61|2
1643377150000|2022-01-28 13:39:10|27.7|27.62|27.73|27.65|27.74|27.66|27.69|27.61|0
1643377160000|2022-01-28 13:39:20|27.74|27.66|27.66|27.58|27.74|27.66|27.66|27.58|129
1643377170000|2022-01-28 13:39:30|27.68|27.6|27.7|27.62|27.74|27.66|27.66|27.58|47
1643377180000|2022-01-28 13:39:40|27.69|27.61|27.69|27.61|27.7|27.62|27.68|27.6|3
1643377190000|2022-01-28 13:39:50|27.68|27.6|27.69|27.61|27.7|27.62|27.66|27.58|25
1643377200000|2022-01-28 13:40:00|27.68|27.6|27.74|27.66|27.74|27.66|27.66|27.58|13
1643377210000|2022-01-28 13:40:10|27.76|27.68|27.75|27.67|27.79|27.71|27.74|27.66|8
1643377220000|2022-01-28 13:40:20|27.74|27.66|27.78|27.7|27.78|27.7|27.74|27.66|42
1643377230000|2022-01-28 13:40:30|27.74|27.66|27.7|27.62|27.74|27.66|27.7|27.62|8
1643377240000|2022-01-28 13:40:40|27.72|27.64|27.66|27.58|27.73|27.65|27.66|27.58|6
1643377250000|2022-01-28 13:40:50|27.68|27.6|27.7|27.62|27.7|27.62|27.66|27.58|9
1643377260000|2022-01-28 13:41:00|27.69|27.61|27.68|27.6|27.7|27.62|27.66|27.58|2
1643377270000|2022-01-28 13:41:10|27.69|27.61|27.68|27.6|27.7|27.62|27.66|27.58|13
1643377280000|2022-01-28 13:41:20|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|5
1643377310000|2022-01-28 13:41:50|27.63|27.55|27.65|27.57|27.66|27.58|27.63|27.55|44
1643377320000|2022-01-28 13:42:00|27.63|27.55|27.61|27.53|27.63|27.55|27.58|27.5|63
1643377330000|2022-01-28 13:42:10|27.58|27.5|27.61|27.53|27.62|27.54|27.58|27.5|37
1643377340000|2022-01-28 13:42:20|27.62|27.54|27.61|27.53|27.62|27.54|27.59|27.51|1
1643377350000|2022-01-28 13:42:30|27.62|27.54|27.61|27.53|27.62|27.54|27.59|27.51|14
1643377360000|2022-01-28 13:42:40|27.62|27.54|27.66|27.58|27.66|27.58|27.62|27.54|1
1643377370000|2022-01-28 13:42:50|27.63|27.55|27.66|27.58|27.7|27.62|27.63|27.55|7
1643377380000|2022-01-28 13:43:00|27.67|27.59|27.71|27.63|27.71|27.63|27.66|27.58|5
1643377410000|2022-01-28 13:43:30|27.7|27.62|27.66|27.58|27.7|27.62|27.66|27.58|0
1643377420000|2022-01-28 13:43:40|27.62|27.54|27.62|27.54|27.64|27.56|27.62|27.54|52
1643377430000|2022-01-28 13:43:50|27.61|27.53|27.58|27.5|27.62|27.54|27.58|27.5|52
1643377440000|2022-01-28 13:44:00|27.59|27.51|27.62|27.54|27.62|27.54|27.58|27.5|1
1643377450000|2022-01-28 13:44:10|27.61|27.53|27.62|27.54|27.62|27.54|27.61|27.53|8
1643377460000|2022-01-28 13:44:20|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|27
1643377470000|2022-01-28 13:44:30|27.64|27.56|27.66|27.58|27.66|27.58|27.63|27.55|20
1643377480000|2022-01-28 13:44:40|27.64|27.56|27.71|27.63|27.71|27.63|27.64|27.56|70
1643377490000|2022-01-28 13:44:50|27.69|27.61|27.72|27.64|27.72|27.64|27.69|27.61|12
1643377500000|2022-01-28 13:45:00|27.71|27.63|27.71|27.63|27.72|27.64|27.71|27.63|0
1643377510000|2022-01-28 13:45:10|27.69|27.61|27.68|27.6|27.71|27.63|27.66|27.58|4
1643377520000|2022-01-28 13:45:20|27.67|27.59|27.71|27.63|27.71|27.63|27.67|27.59|7
1643377540000|2022-01-28 13:45:40|27.75|27.67|27.73|27.65|27.75|27.67|27.73|27.65|14
1643377550000|2022-01-28 13:45:50|27.75|27.67|27.76|27.68|27.76|27.68|27.71|27.63|2
1643377560000|2022-01-28 13:46:00|27.79|27.71|27.84|27.76|27.84|27.76|27.79|27.71|256
1643377570000|2022-01-28 13:46:10|27.83|27.75|27.84|27.76|27.84|27.76|27.8|27.72|19
1643377580000|2022-01-28 13:46:20|27.8|27.72|27.8|27.72|27.84|27.76|27.8|27.72|37
1643377590000|2022-01-28 13:46:30|27.82|27.74|27.8|27.72|27.83|27.75|27.79|27.71|1
1643377600000|2022-01-28 13:46:40|27.79|27.71|27.79|27.71|27.8|27.72|27.78|27.7|31
1643377610000|2022-01-28 13:46:50|27.8|27.72|27.8|27.72|27.8|27.72|27.79|27.71|0
1643377620000|2022-01-28 13:47:00|27.81|27.73|27.84|27.76|27.84|27.76|27.8|27.72|3
1643377630000|2022-01-28 13:47:10|27.83|27.75|27.84|27.76|27.84|27.76|27.81|27.73|11
1643377640000|2022-01-28 13:47:20|27.85|27.77|27.84|27.76|27.85|27.77|27.84|27.76|0
1643377650000|2022-01-28 13:47:30|27.85|27.77|27.84|27.76|27.85|27.77|27.81|27.73|4
1643377660000|2022-01-28 13:47:40|27.83|27.75|27.8|27.72|27.84|27.76|27.8|27.72|0
1643377670000|2022-01-28 13:47:50|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|29
1643377680000|2022-01-28 13:48:00|27.8|27.72|27.8|27.72|27.84|27.76|27.8|27.72|11
1643377690000|2022-01-28 13:48:10|27.83|27.75|27.84|27.76|27.84|27.76|27.83|27.75|1
1643377700000|2022-01-28 13:48:20|27.8|27.72|27.8|27.72|27.84|27.76|27.8|27.72|30
1643377710000|2022-01-28 13:48:30|27.82|27.74|27.84|27.76|27.84|27.76|27.8|27.72|18
1643377720000|2022-01-28 13:48:40|||||||||7
1643377730000|2022-01-28 13:48:50|||||||||25
1643377760000|2022-01-28 13:49:20|27.89|27.81|27.94|27.86|27.94|27.86|27.85|27.77|89
1643377770000|2022-01-28 13:49:30|27.93|27.85|27.91|27.83|27.94|27.86|27.89|27.81|20
1643377780000|2022-01-28 13:49:40|27.93|27.85|27.9|27.82|27.94|27.86|27.89|27.81|23
1643377790000|2022-01-28 13:49:50|27.94|27.86|27.94|27.86|27.94|27.86|27.93|27.85|3
1643377800000|2022-01-28 13:50:00|27.92|27.84|27.89|27.81|27.92|27.84|27.89|27.81|1
1643377810000|2022-01-28 13:50:10|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|11
1643377820000|2022-01-28 13:50:20|27.97|27.89|27.99|27.91|28.02|27.94|27.97|27.89|14
1643377830000|2022-01-28 13:50:30|27.98|27.9|27.97|27.89|28.02|27.94|27.97|27.89|10
1643377840000|2022-01-28 13:50:40|27.98|27.9|27.98|27.9|27.99|27.91|27.97|27.89|0
1643377850000|2022-01-28 13:50:50|27.97|27.89|27.97|27.89|27.98|27.9|27.97|27.89|0
1643377860000|2022-01-28 13:51:00|27.98|27.9|27.97|27.89|27.98|27.9|27.97|27.89|0
1643377870000|2022-01-28 13:51:10|27.98|27.9|27.97|27.89|27.98|27.9|27.97|27.89|0
1643377880000|2022-01-28 13:51:20|27.96|27.88|27.94|27.86|27.96|27.88|27.94|27.86|10
1643377890000|2022-01-28 13:51:30|27.92|27.84|27.88|27.8|27.94|27.86|27.86|27.78|58
1643377900000|2022-01-28 13:51:40|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1643377910000|2022-01-28 13:51:50|27.91|27.83|27.93|27.85|27.93|27.85|27.91|27.83|8
1643377920000|2022-01-28 13:52:00|27.92|27.84|27.89|27.81|27.92|27.84|27.89|27.81|8
1643377930000|2022-01-28 13:52:10|27.9|27.82|27.94|27.86|27.94|27.86|27.89|27.81|1
1643377940000|2022-01-28 13:52:20|27.96|27.88|27.98|27.9|28|27.92|27.96|27.88|9
1643377950000|2022-01-28 13:52:30|27.97|27.89|27.94|27.86|27.98|27.9|27.94|27.86|14
1643377960000|2022-01-28 13:52:40|27.96|27.88|27.98|27.9|27.98|27.9|27.96|27.88|1
1643377970000|2022-01-28 13:52:50|27.99|27.91|27.99|27.91|28.02|27.94|27.99|27.91|10
1643377980000|2022-01-28 13:53:00|28.01|27.93|27.99|27.91|28.03|27.95|27.99|27.91|7
1643377990000|2022-01-28 13:53:10|||||||||1
1643378000000|2022-01-28 13:53:20|28.01|27.93|27.99|27.91|28.01|27.93|27.99|27.91|2
1643378040000|2022-01-28 13:54:00|27.98|27.9|27.94|27.86|27.98|27.9|27.94|27.86|2
1643378060000|2022-01-28 13:54:20|27.96|27.88|27.95|27.87|27.99|27.91|27.95|27.87|95
1643378070000|2022-01-28 13:54:30|27.98|27.9|27.91|27.83|27.98|27.9|27.9|27.82|12
1643378080000|2022-01-28 13:54:40|27.93|27.85|27.94|27.86|27.94|27.86|27.91|27.83|4
1643378090000|2022-01-28 13:54:50|27.9|27.82|27.91|27.83|27.93|27.85|27.9|27.82|4
1643378100000|2022-01-28 13:55:00|27.94|27.86|27.95|27.87|27.96|27.88|27.94|27.86|0
1643378110000|2022-01-28 13:55:10|27.94|27.86|27.94|27.86|27.95|27.87|27.94|27.86|0
1643378120000|2022-01-28 13:55:20|27.91|27.83|27.94|27.86|27.94|27.86|27.9|27.82|5
1643378130000|2022-01-28 13:55:30|27.93|27.85|27.95|27.87|27.95|27.87|27.91|27.83|7
1643378140000|2022-01-28 13:55:40|27.94|27.86|27.95|27.87|27.95|27.87|27.94|27.86|0
1643378150000|2022-01-28 13:55:50|27.94|27.86|27.95|27.87|27.97|27.89|27.94|27.86|0
1643378160000|2022-01-28 13:56:00|27.94|27.86|27.91|27.83|27.94|27.86|27.9|27.82|8
1643378170000|2022-01-28 13:56:10|27.93|27.85|27.94|27.86|27.94|27.86|27.93|27.85|0
1643378180000|2022-01-28 13:56:20|27.9|27.82|27.9|27.82|27.91|27.83|27.89|27.81|12
1643378190000|2022-01-28 13:56:30|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|24
1643378200000|2022-01-28 13:56:40|27.86|27.78|27.86|27.78|27.88|27.8|27.86|27.78|4
1643378210000|2022-01-28 13:56:50|27.85|27.77|27.85|27.77|27.86|27.78|27.85|27.77|0
1643378220000|2022-01-28 13:57:00|27.81|27.73|27.81|27.73|27.83|27.75|27.81|27.73|26
1643378230000|2022-01-28 13:57:10|||||||||1
1643378250000|2022-01-28 13:57:30|27.78|27.7|27.77|27.69|27.81|27.73|27.76|27.68|2
1643378260000|2022-01-28 13:57:40|27.76|27.68|27.77|27.69|27.77|27.69|27.76|27.68|0
1643378270000|2022-01-28 13:57:50|27.76|27.68|27.78|27.7|27.81|27.73|27.76|27.68|10
1643378280000|2022-01-28 13:58:00|27.79|27.71|27.76|27.68|27.79|27.71|27.76|27.68|2
1643378290000|2022-01-28 13:58:10|27.74|27.66|27.73|27.65|27.74|27.66|27.73|27.65|20
1643378300000|2022-01-28 13:58:20|27.74|27.66|27.76|27.68|27.76|27.68|27.73|27.65|8
1643378310000|2022-01-28 13:58:30|27.74|27.66|27.73|27.65|27.76|27.68|27.73|27.65|4
1643378320000|2022-01-28 13:58:40|27.72|27.64|27.73|27.65|27.73|27.65|27.72|27.64|0
1643378330000|2022-01-28 13:58:50|27.72|27.64|27.72|27.64|27.73|27.65|27.68|27.6|15
1643378340000|2022-01-28 13:59:00|27.73|27.65|27.72|27.64|27.73|27.65|27.68|27.6|5
1643378350000|2022-01-28 13:59:10|27.73|27.65|27.74|27.66|27.76|27.68|27.72|27.64|2
1643378360000|2022-01-28 13:59:20|27.76|27.68|27.77|27.69|27.77|27.69|27.73|27.65|67
1643378370000|2022-01-28 13:59:30|27.78|27.7|27.78|27.7|27.79|27.71|27.78|27.7|1
1643378380000|2022-01-28 13:59:40|27.77|27.69|27.78|27.7|27.78|27.7|27.77|27.69|0
1643378390000|2022-01-28 13:59:50|27.77|27.69|27.73|27.65|27.77|27.69|27.73|27.65|56
1643378400000|2022-01-28 14:00:00|27.72|27.64|27.73|27.65|27.73|27.65|27.7|27.62|26
1643378410000|2022-01-28 14:00:10|27.76|27.68|27.78|27.7|27.79|27.71|27.75|27.67|72
1643378420000|2022-01-28 14:00:20|27.77|27.69|27.78|27.7|27.79|27.71|27.77|27.69|9
1643378430000|2022-01-28 14:00:30|27.79|27.71|27.78|27.7|27.81|27.73|27.78|27.7|2
1643378440000|2022-01-28 14:00:40|27.74|27.66|27.73|27.65|27.76|27.68|27.73|27.65|4
1643378450000|2022-01-28 14:00:50|27.74|27.66|27.77|27.69|27.78|27.7|27.73|27.65|2
1643378460000|2022-01-28 14:01:00|27.74|27.66|27.78|27.7|27.78|27.7|27.74|27.66|1
1643378470000|2022-01-28 14:01:10|27.81|27.73|27.82|27.74|27.82|27.74|27.81|27.73|2
1643378490000|2022-01-28 14:01:30|27.81|27.73|27.81|27.73|27.82|27.74|27.81|27.73|1
1643378500000|2022-01-28 14:01:40|27.82|27.74|27.81|27.73|27.82|27.74|27.78|27.7|40
1643378510000|2022-01-28 14:01:50|27.82|27.74|27.81|27.73|27.82|27.74|27.81|27.73|4
1643378520000|2022-01-28 14:02:00|27.78|27.7|27.81|27.73|27.81|27.73|27.78|27.7|15
1643378530000|2022-01-28 14:02:10|27.82|27.74|27.86|27.78|27.86|27.78|27.81|27.73|1
1643378540000|2022-01-28 14:02:20|27.87|27.79|27.91|27.83|27.91|27.83|27.87|27.79|2
1643378570000|2022-01-28 14:02:50|27.93|27.85|27.94|27.86|27.94|27.86|27.91|27.83|20
1643378580000|2022-01-28 14:03:00|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|91
1643378590000|2022-01-28 14:03:10|27.94|27.86|27.95|27.87|27.95|27.87|27.94|27.86|2
1643378600000|2022-01-28 14:03:20|27.94|27.86|27.94|27.86|27.95|27.87|27.94|27.86|0
1643378610000|2022-01-28 14:03:30|27.95|27.87|27.93|27.85|27.95|27.87|27.93|27.85|3
1643378620000|2022-01-28 14:03:40|27.91|27.83|27.89|27.81|27.94|27.86|27.86|27.78|85
1643378630000|2022-01-28 14:03:50|27.9|27.82|27.86|27.78|27.9|27.82|27.86|27.78|2
1643378640000|2022-01-28 14:04:00|27.88|27.8|27.82|27.74|27.88|27.8|27.81|27.73|78
1643378650000|2022-01-28 14:04:10|27.81|27.73|27.81|27.73|27.82|27.74|27.81|27.73|29
1643378660000|2022-01-28 14:04:20|27.82|27.74|27.82|27.74|27.82|27.74|27.81|27.73|3
1643378670000|2022-01-28 14:04:30|27.81|27.73|27.81|27.73|27.82|27.74|27.73|27.65|215
1643378680000|2022-01-28 14:04:40|27.78|27.7|27.76|27.68|27.79|27.71|27.73|27.65|37
1643378690000|2022-01-28 14:04:50|27.77|27.69|27.73|27.65|27.77|27.69|27.73|27.65|8
1643378700000|2022-01-28 14:05:00|27.72|27.64|27.72|27.64|27.74|27.66|27.72|27.64|8
1643378710000|2022-01-28 14:05:10|27.73|27.65|27.72|27.64|27.73|27.65|27.72|27.64|1
1643378720000|2022-01-28 14:05:20|27.73|27.65|27.76|27.68|27.76|27.68|27.73|27.65|0
1643378730000|2022-01-28 14:05:30|27.77|27.69|27.77|27.69|27.81|27.73|27.77|27.69|26
1643378740000|2022-01-28 14:05:40|27.79|27.71|27.8|27.72|27.8|27.72|27.77|27.69|9
1643378750000|2022-01-28 14:05:50|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|19
1643378760000|2022-01-28 14:06:00|27.77|27.69|27.8|27.72|27.81|27.73|27.77|27.69|24
1643378770000|2022-01-28 14:06:10|27.81|27.73|27.76|27.68|27.81|27.73|27.73|27.65|7
1643378790000|2022-01-28 14:06:30|27.74|27.66|27.76|27.68|27.76|27.68|27.73|27.65|1
1643378820000|2022-01-28 14:07:00|27.73|27.65|27.76|27.68|27.76|27.68|27.73|27.65|42
1643378830000|2022-01-28 14:07:10|27.74|27.66|27.76|27.68|27.76|27.68|27.73|27.65|111
1643378860000|2022-01-28 14:07:40|27.77|27.69|27.84|27.76|27.86|27.78|27.77|27.69|39
1643378870000|2022-01-28 14:07:50|27.81|27.73|27.81|27.73|27.85|27.77|27.81|27.73|12
1643378880000|2022-01-28 14:08:00|27.8|27.72|27.73|27.65|27.81|27.73|27.73|27.65|21
1643378890000|2022-01-28 14:08:10|27.72|27.64|27.72|27.64|27.72|27.64|27.71|27.63|1
1643378900000|2022-01-28 14:08:20|27.73|27.65|27.72|27.64|27.73|27.65|27.72|27.64|0
1643378910000|2022-01-28 14:08:30|27.68|27.6|27.7|27.62|27.72|27.64|27.68|27.6|73
1643378920000|2022-01-28 14:08:40|27.68|27.6|27.65|27.57|27.69|27.61|27.63|27.55|9
1643378930000|2022-01-28 14:08:50|27.64|27.56|27.65|27.57|27.68|27.6|27.64|27.56|5
1643378940000|2022-01-28 14:09:00|27.68|27.6|27.67|27.59|27.68|27.6|27.64|27.56|6
1643378950000|2022-01-28 14:09:10|27.65|27.57|27.67|27.59|27.68|27.6|27.65|27.57|1
1643378960000|2022-01-28 14:09:20|27.68|27.6|27.68|27.6|27.71|27.63|27.67|27.59|69
1643378970000|2022-01-28 14:09:30|27.69|27.61|27.7|27.62|27.72|27.64|27.68|27.6|0
1643378980000|2022-01-28 14:09:40|27.69|27.61|27.71|27.63|27.72|27.64|27.68|27.6|10
1643378990000|2022-01-28 14:09:50|27.72|27.64|27.68|27.6|27.72|27.64|27.68|27.6|74
1643379000000|2022-01-28 14:10:00|27.67|27.59|27.67|27.59|27.68|27.6|27.64|27.56|206
1643379010000|2022-01-28 14:10:10|27.65|27.57|27.67|27.59|27.68|27.6|27.64|27.56|44
1643379020000|2022-01-28 14:10:20|27.65|27.57|27.68|27.6|27.68|27.6|27.65|27.57|12
1643379030000|2022-01-28 14:10:30|27.72|27.64|27.7|27.62|27.72|27.64|27.68|27.6|92
1643379040000|2022-01-28 14:10:40|27.72|27.64|27.73|27.65|27.73|27.65|27.7|27.62|0
1643379050000|2022-01-28 14:10:50|27.72|27.64|27.7|27.62|27.72|27.64|27.69|27.61|0
1643379060000|2022-01-28 14:11:00|27.72|27.64|27.72|27.64|27.73|27.65|27.72|27.64|0
1643379070000|2022-01-28 14:11:10|27.7|27.62|27.68|27.6|27.7|27.62|27.68|27.6|0
1643379080000|2022-01-28 14:11:20|27.69|27.61|27.69|27.61|27.69|27.61|27.68|27.6|0
1643379090000|2022-01-28 14:11:30|27.68|27.6|27.72|27.64|27.73|27.65|27.68|27.6|6
1643379100000|2022-01-28 14:11:40|27.73|27.65|27.72|27.64|27.73|27.65|27.72|27.64|0
1643379110000|2022-01-28 14:11:50|27.73|27.65|27.72|27.64|27.73|27.65|27.68|27.6|10
1643379120000|2022-01-28 14:12:00|27.73|27.65|27.73|27.65|27.76|27.68|27.73|27.65|23
1643379130000|2022-01-28 14:12:10|27.74|27.66|27.73|27.65|27.74|27.66|27.72|27.64|3
1643379140000|2022-01-28 14:12:20|27.72|27.64|27.73|27.65|27.73|27.65|27.72|27.64|0
1643379150000|2022-01-28 14:12:30|27.72|27.64|27.68|27.6|27.72|27.64|27.68|27.6|9
1643379160000|2022-01-28 14:12:40|27.69|27.61|27.68|27.6|27.69|27.61|27.68|27.6|0
1643379180000|2022-01-28 14:13:00|27.69|27.61|27.73|27.65|27.74|27.66|27.68|27.6|57
1643379190000|2022-01-28 14:13:10|27.74|27.66|27.73|27.65|27.74|27.66|27.73|27.65|8
1643379210000|2022-01-28 14:13:30|27.72|27.64|27.72|27.64|27.73|27.65|27.72|27.64|0
1643379230000|2022-01-28 14:13:50|27.69|27.61|27.73|27.65|27.73|27.65|27.69|27.61|44
1643379240000|2022-01-28 14:14:00|27.72|27.64|27.73|27.65|27.73|27.65|27.68|27.6|4
1643379250000|2022-01-28 14:14:10|27.76|27.68|27.73|27.65|27.76|27.68|27.73|27.65|2
1643379260000|2022-01-28 14:14:20|27.76|27.68|27.73|27.65|27.76|27.68|27.73|27.65|0
1643379270000|2022-01-28 14:14:30|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1643379280000|2022-01-28 14:14:40|27.7|27.62|27.7|27.62|27.72|27.64|27.69|27.61|5
1643379290000|2022-01-28 14:14:50|27.72|27.64|27.7|27.62|27.72|27.64|27.7|27.62|0
1643379300000|2022-01-28 14:15:00|27.72|27.64|27.71|27.63|27.73|27.65|27.68|27.6|52
1643379310000|2022-01-28 14:15:10|27.72|27.64|27.68|27.6|27.72|27.64|27.68|27.6|0
1643379330000|2022-01-28 14:15:30|||||||||52
1643379350000|2022-01-28 14:15:50|27.69|27.61|27.68|27.6|27.69|27.61|27.68|27.6|0
1643379370000|2022-01-28 14:16:10|27.69|27.61|27.68|27.6|27.69|27.61|27.68|27.6|0
1643379380000|2022-01-28 14:16:20|27.69|27.61|27.69|27.61|27.7|27.62|27.68|27.6|7
1643379390000|2022-01-28 14:16:30|27.7|27.62|27.7|27.62|27.72|27.64|27.7|27.62|1
1643379400000|2022-01-28 14:16:40|27.69|27.61|27.65|27.57|27.69|27.61|27.64|27.56|50
1643379410000|2022-01-28 14:16:50|27.64|27.56|27.63|27.55|27.64|27.56|27.6|27.52|62
1643379420000|2022-01-28 14:17:00|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|0
1643379430000|2022-01-28 14:17:10|27.65|27.57|27.64|27.56|27.65|27.57|27.64|27.56|0
1643379440000|2022-01-28 14:17:20|27.68|27.6|27.63|27.55|27.68|27.6|27.6|27.52|142
1643379450000|2022-01-28 14:17:30|27.64|27.56|27.63|27.55|27.64|27.56|27.61|27.53|0
1643379460000|2022-01-28 14:17:40|27.61|27.53|27.61|27.53|27.63|27.55|27.6|27.52|2
1643379470000|2022-01-28 14:17:50|27.6|27.52|27.56|27.48|27.6|27.52|27.55|27.47|55
1643379480000|2022-01-28 14:18:00|27.57|27.49|27.59|27.51|27.59|27.51|27.55|27.47|11
1643379490000|2022-01-28 14:18:10|27.61|27.53|27.61|27.53|27.63|27.55|27.6|27.52|9
1643379500000|2022-01-28 14:18:20|27.63|27.55|27.6|27.52|27.63|27.55|27.6|27.52|1
1643379510000|2022-01-28 14:18:30|27.61|27.53|27.61|27.53|27.63|27.55|27.6|27.52|2
1643379520000|2022-01-28 14:18:40|27.6|27.52|27.55|27.47|27.6|27.52|27.55|27.47|1
1643379530000|2022-01-28 14:18:50|27.59|27.51|27.6|27.52|27.6|27.52|27.57|27.49|1
1643379550000|2022-01-28 14:19:10|27.59|27.51|27.59|27.51|27.6|27.52|27.59|27.51|0
1643379560000|2022-01-28 14:19:20|27.6|27.52|27.6|27.52|27.6|27.52|27.59|27.51|0
1643379570000|2022-01-28 14:19:30|27.59|27.51|27.55|27.47|27.59|27.51|27.55|27.47|21
1643379580000|2022-01-28 14:19:40|||||||||2
1643379590000|2022-01-28 14:19:50|27.56|27.48|27.55|27.47|27.56|27.48|27.55|27.47|0
1643379600000|2022-01-28 14:20:00|27.51|27.43|27.52|27.44|27.55|27.47|27.51|27.43|59
1643379610000|2022-01-28 14:20:10|27.51|27.43|27.52|27.44|27.55|27.47|27.51|27.43|4
1643379620000|2022-01-28 14:20:20|27.53|27.45|27.55|27.47|27.55|27.47|27.52|27.44|6
1643379630000|2022-01-28 14:20:30|27.53|27.45|27.52|27.44|27.55|27.47|27.52|27.44|5
1643379640000|2022-01-28 14:20:40|27.53|27.45|27.55|27.47|27.55|27.47|27.52|27.44|1
1643379650000|2022-01-28 14:20:50|27.53|27.45|27.52|27.44|27.55|27.47|27.51|27.43|5
1643379660000|2022-01-28 14:21:00|27.55|27.47|27.51|27.43|27.55|27.47|27.51|27.43|71
1643379680000|2022-01-28 14:21:20|27.52|27.44|27.55|27.47|27.55|27.47|27.52|27.44|29
1643379690000|2022-01-28 14:21:30|27.53|27.45|27.51|27.43|27.53|27.45|27.51|27.43|0
1643379700000|2022-01-28 14:21:40|27.49|27.41|27.48|27.4|27.49|27.41|27.45|27.37|128
1643379710000|2022-01-28 14:21:50|27.46|27.38|27.45|27.37|27.46|27.38|27.45|27.37|3
1643379720000|2022-01-28 14:22:00|27.46|27.38|27.45|27.37|27.46|27.38|27.45|27.37|2
1643379740000|2022-01-28 14:22:20|||||||||2
1643379760000|2022-01-28 14:22:40|||||||||43
1643379770000|2022-01-28 14:22:50|27.43|27.35|27.42|27.34|27.45|27.37|27.41|27.33|0
1643379780000|2022-01-28 14:23:00|27.44|27.36|27.4|27.32|27.44|27.36|27.4|27.32|0
1643379810000|2022-01-28 14:23:30|27.41|27.33|27.4|27.32|27.45|27.37|27.4|27.32|4
1643379820000|2022-01-28 14:23:40|27.41|27.33|27.39|27.31|27.43|27.35|27.39|27.31|10
1643379830000|2022-01-28 14:23:50|27.36|27.28|27.44|27.36|27.44|27.36|27.36|27.28|240
1643379840000|2022-01-28 14:24:00|27.45|27.37|27.48|27.4|27.48|27.4|27.44|27.36|24
1643379850000|2022-01-28 14:24:10|27.45|27.37|27.44|27.36|27.46|27.38|27.44|27.36|5
1643379860000|2022-01-28 14:24:20|27.42|27.34|27.4|27.32|27.42|27.34|27.4|27.32|1
1643379870000|2022-01-28 14:24:30|27.41|27.33|27.4|27.32|27.41|27.33|27.4|27.32|1
1643379900000|2022-01-28 14:25:00|27.37|27.29|27.4|27.32|27.4|27.32|27.37|27.29|40
1643379910000|2022-01-28 14:25:10|27.37|27.29|27.38|27.3|27.4|27.32|27.36|27.28|11
1643379920000|2022-01-28 14:25:20|27.36|27.28|27.36|27.28|27.37|27.29|27.35|27.27|19
1643379930000|2022-01-28 14:25:30|27.37|27.29|27.36|27.28|27.39|27.31|27.36|27.28|38
1643379940000|2022-01-28 14:25:40|27.39|27.31|27.36|27.28|27.39|27.31|27.36|27.28|7
1643379950000|2022-01-28 14:25:50|27.35|27.27|27.33|27.25|27.35|27.27|27.32|27.24|76
1643379960000|2022-01-28 14:26:00|27.35|27.27|27.35|27.27|27.35|27.27|27.32|27.24|16
1643380010000|2022-01-28 14:26:50|27.32|27.24|27.35|27.27|27.35|27.27|27.32|27.24|3
1643380030000|2022-01-28 14:27:10|27.38|27.3|27.4|27.32|27.4|27.32|27.36|27.28|3
1643380070000|2022-01-28 14:27:50|27.37|27.29|27.4|27.32|27.4|27.32|27.36|27.28|11
1643380090000|2022-01-28 14:28:10|27.38|27.3|27.4|27.32|27.4|27.32|27.38|27.3|0
1643380100000|2022-01-28 14:28:20|27.36|27.28|27.35|27.27|27.36|27.28|27.32|27.24|1
1643380110000|2022-01-28 14:28:30|27.33|27.25|27.32|27.24|27.33|27.25|27.32|27.24|4
1643380120000|2022-01-28 14:28:40|27.33|27.25|27.32|27.24|27.33|27.25|27.32|27.24|0
1643380130000|2022-01-28 14:28:50|27.33|27.25|27.35|27.27|27.35|27.27|27.32|27.24|0
1643380140000|2022-01-28 14:29:00|27.33|27.25|27.32|27.24|27.35|27.27|27.32|27.24|31
1643380200000|2022-01-28 14:30:00|27.33|27.25|27.32|27.24|27.35|27.27|27.32|27.24|27
1643380210000|2022-01-28 14:30:10|27.33|27.25|27.35|27.27|27.4|27.32|27.32|27.24|30
1643380220000|2022-01-28 14:30:20|27.36|27.28|27.32|27.24|27.38|27.3|27.32|27.24|56
1643380230000|2022-01-28 14:30:30|27.33|27.25|27.28|27.2|27.35|27.27|27.27|27.19|21
1643380240000|2022-01-28 14:30:40|27.3|27.22|27.27|27.19|27.3|27.22|27.22|27.14|36
1643380250000|2022-01-28 14:30:50|27.26|27.18|27.22|27.14|27.27|27.19|27.22|27.14|9
1643380260000|2022-01-28 14:31:00|27.26|27.18|27.31|27.23|27.32|27.24|27.23|27.15|108
1643380270000|2022-01-28 14:31:10|27.32|27.24|27.4|27.32|27.4|27.32|27.32|27.24|61
1643380280000|2022-01-28 14:31:20|27.38|27.3|27.35|27.27|27.4|27.32|27.32|27.24|19
1643380290000|2022-01-28 14:31:30|27.36|27.28|27.4|27.32|27.4|27.32|27.36|27.28|96
1643380300000|2022-01-28 14:31:40|27.38|27.3|27.4|27.32|27.4|27.32|27.37|27.29|15
1643380310000|2022-01-28 14:31:50|27.41|27.33|27.45|27.37|27.45|27.37|27.4|27.32|120
1643380320000|2022-01-28 14:32:00|27.46|27.38|27.53|27.45|27.53|27.45|27.45|27.37|25
1643380330000|2022-01-28 14:32:10|27.54|27.46|27.55|27.47|27.55|27.47|27.53|27.45|9
1643380340000|2022-01-28 14:32:20|27.54|27.46|27.55|27.47|27.58|27.5|27.5|27.42|54
1643380350000|2022-01-28 14:32:30|27.56|27.48|27.59|27.51|27.61|27.53|27.55|27.47|10
1643380360000|2022-01-28 14:32:40|27.6|27.52|27.63|27.55|27.63|27.55|27.59|27.51|10
1643380370000|2022-01-28 14:32:50|27.64|27.56|27.64|27.56|27.68|27.6|27.63|27.55|27
1643380380000|2022-01-28 14:33:00|27.63|27.55|27.6|27.52|27.64|27.56|27.59|27.51|8
1643380390000|2022-01-28 14:33:10|27.63|27.55|27.64|27.56|27.66|27.58|27.59|27.51|16
1643380400000|2022-01-28 14:33:20|27.65|27.57|27.65|27.57|27.68|27.6|27.63|27.55|8
1643380410000|2022-01-28 14:33:30|27.64|27.56|27.71|27.63|27.71|27.63|27.64|27.56|6
1643380420000|2022-01-28 14:33:40|27.73|27.65|27.73|27.65|27.74|27.66|27.72|27.64|10
1643380430000|2022-01-28 14:33:50|27.72|27.64|27.72|27.64|27.76|27.68|27.72|27.64|15
1643380440000|2022-01-28 14:34:00|27.71|27.63|27.73|27.65|27.74|27.66|27.67|27.59|15
1643380450000|2022-01-28 14:34:10|27.74|27.66|27.76|27.68|27.81|27.73|27.74|27.66|12
1643380460000|2022-01-28 14:34:20|27.77|27.69|27.79|27.71|27.81|27.73|27.76|27.68|31
1643380470000|2022-01-28 14:34:30|27.81|27.73|27.76|27.68|27.81|27.73|27.72|27.64|24
1643380480000|2022-01-28 14:34:40|27.77|27.69|27.8|27.72|27.81|27.73|27.76|27.68|45
1643380490000|2022-01-28 14:34:50|27.79|27.71|27.81|27.73|27.83|27.75|27.77|27.69|41
1643380500000|2022-01-28 14:35:00|27.8|27.72|27.86|27.78|27.88|27.8|27.76|27.68|77
1643380510000|2022-01-28 14:35:10|27.88|27.8|27.81|27.73|27.89|27.81|27.81|27.73|15
1643380520000|2022-01-28 14:35:20|27.79|27.71|27.81|27.73|27.82|27.74|27.78|27.7|61
1643380530000|2022-01-28 14:35:30|27.83|27.75|27.86|27.78|27.86|27.78|27.82|27.74|1
1643380540000|2022-01-28 14:35:40|27.9|27.82|27.94|27.86|27.94|27.86|27.86|27.78|20
1643380550000|2022-01-28 14:35:50|27.97|27.89|28|27.92|28.04|27.96|27.97|27.89|65
1643380560000|2022-01-28 14:36:00|27.99|27.91|27.91|27.83|27.99|27.91|27.91|27.83|123
1643380570000|2022-01-28 14:36:10|27.87|27.79|27.86|27.78|27.91|27.83|27.84|27.76|54
1643380580000|2022-01-28 14:36:20|27.84|27.76|27.84|27.76|27.89|27.81|27.83|27.75|212
1643380590000|2022-01-28 14:36:30|27.83|27.75|27.91|27.83|27.91|27.83|27.83|27.75|0
1643380600000|2022-01-28 14:36:40|27.93|27.85|27.96|27.88|27.98|27.9|27.91|27.83|17
1643380610000|2022-01-28 14:36:50|27.99|27.91|27.99|27.91|28|27.92|27.96|27.88|4
1643380620000|2022-01-28 14:37:00|27.98|27.9|27.95|27.87|27.99|27.91|27.91|27.83|1
1643380630000|2022-01-28 14:37:10|27.93|27.85|27.95|27.87|27.95|27.87|27.91|27.83|13
1643380640000|2022-01-28 14:37:20|27.94|27.86|27.9|27.82|27.95|27.87|27.86|27.78|41
1643380650000|2022-01-28 14:37:30|27.91|27.83|27.9|27.82|27.91|27.83|27.87|27.79|34
1643380660000|2022-01-28 14:37:40|27.91|27.83|27.91|27.83|27.94|27.86|27.89|27.81|15
1643380670000|2022-01-28 14:37:50|27.9|27.82|27.89|27.81|27.93|27.85|27.85|27.77|11
1643380680000|2022-01-28 14:38:00|27.88|27.8|27.89|27.81|27.89|27.81|27.86|27.78|27
1643380690000|2022-01-28 14:38:10|27.9|27.82|27.94|27.86|27.94|27.86|27.9|27.82|6
1643380700000|2022-01-28 14:38:20|27.93|27.85|27.89|27.81|27.94|27.86|27.89|27.81|10
1643380710000|2022-01-28 14:38:30|27.88|27.8|27.88|27.8|27.94|27.86|27.88|27.8|7
1643380720000|2022-01-28 14:38:40|27.89|27.81|27.9|27.82|27.92|27.84|27.86|27.78|5
1643380730000|2022-01-28 14:38:50|27.89|27.81|27.89|27.81|27.94|27.86|27.88|27.8|45
1643380740000|2022-01-28 14:39:00|27.88|27.8|27.89|27.81|27.9|27.82|27.86|27.78|6
1643380750000|2022-01-28 14:39:10|27.92|27.84|27.94|27.86|27.99|27.91|27.9|27.82|46
1643380760000|2022-01-28 14:39:20|27.97|27.89|27.99|27.91|27.99|27.91|27.95|27.87|2
1643380770000|2022-01-28 14:39:30|27.95|27.87|27.93|27.85|27.99|27.91|27.91|27.83|20
1643380780000|2022-01-28 14:39:40|27.94|27.86|27.99|27.91|27.99|27.91|27.93|27.85|53
1643380790000|2022-01-28 14:39:50|27.96|27.88|27.99|27.91|28.04|27.96|27.94|27.86|240
1643380800000|2022-01-28 14:40:00|27.96|27.88|28.04|27.96|28.04|27.96|27.96|27.88|24
1643380810000|2022-01-28 14:40:10|28.06|27.98|28.07|27.99|28.09|28.01|28.04|27.96|112
1643380820000|2022-01-28 14:40:20|28.08|28|27.96|27.88|28.08|28|27.96|27.88|68
1643380830000|2022-01-28 14:40:30|27.98|27.9|27.94|27.86|28|27.92|27.91|27.83|20
1643380840000|2022-01-28 14:40:40|27.95|27.87|27.94|27.86|27.96|27.88|27.92|27.84|64
1643380850000|2022-01-28 14:40:50|27.92|27.84|27.96|27.88|27.96|27.88|27.91|27.83|56
1643380860000|2022-01-28 14:41:00|27.99|27.91|27.99|27.91|28.04|27.96|27.99|27.91|30
1643380870000|2022-01-28 14:41:10|28|27.92|28.04|27.96|28.04|27.96|27.98|27.9|126
1643380880000|2022-01-28 14:41:20|28.03|27.95|28.05|27.97|28.09|28.01|28.03|27.95|15
1643380890000|2022-01-28 14:41:30|28.07|27.99|28.14|28.06|28.14|28.06|28.07|27.99|117
1643380900000|2022-01-28 14:41:40|28.13|28.05|28.02|27.94|28.14|28.06|28.01|27.93|21
1643380910000|2022-01-28 14:41:50|28.01|27.93|28.01|27.93|28.04|27.96|27.97|27.89|1
1643380920000|2022-01-28 14:42:00|28.02|27.94|28.05|27.97|28.06|27.98|28.01|27.93|0
1643380930000|2022-01-28 14:42:10|28.06|27.98|28.11|28.03|28.14|28.06|28.05|27.97|15
1643380940000|2022-01-28 14:42:20|28.13|28.05|28.02|27.94|28.14|28.06|28.02|27.94|65
1643380950000|2022-01-28 14:42:30|28.04|27.96|28.06|27.98|28.06|27.98|28.02|27.94|1
1643380960000|2022-01-28 14:42:40|28.04|27.96|28.06|27.98|28.1|28.02|28.04|27.96|0
1643380970000|2022-01-28 14:42:50|28.08|28|28.06|27.98|28.1|28.02|28.06|27.98|0
1643380980000|2022-01-28 14:43:00|28.09|28.01|28.02|27.94|28.09|28.01|28.01|27.93|0
1643380990000|2022-01-28 14:43:10|28.01|27.93|28.01|27.93|28.02|27.94|27.98|27.9|29
1643381000000|2022-01-28 14:43:20|28.02|27.94|28.01|27.93|28.06|27.98|28.01|27.93|7
1643381010000|2022-01-28 14:43:30|28.03|27.95|28.01|27.93|28.06|27.98|28.01|27.93|1
1643381020000|2022-01-28 14:43:40|28.03|27.95|28.06|27.98|28.06|27.98|28.01|27.93|13
1643381030000|2022-01-28 14:43:50|28.08|28|28.05|27.97|28.08|28|28.04|27.96|9
1643381040000|2022-01-28 14:44:00|28.03|27.95|28.05|27.97|28.08|28|28.03|27.95|11
1643381050000|2022-01-28 14:44:10|28.04|27.96|28.08|28|28.09|28.01|28.04|27.96|7
1643381060000|2022-01-28 14:44:20|28.09|28.01|28.06|27.98|28.09|28.01|28.05|27.97|0
1643381070000|2022-01-28 14:44:30|28.05|27.97|28.06|27.98|28.09|28.01|28.04|27.96|13
1643381080000|2022-01-28 14:44:40|28.05|27.97|28.05|27.97|28.05|27.97|28.01|27.93|59
1643381090000|2022-01-28 14:44:50|28.09|28.01|28.09|28.01|28.1|28.02|28.06|27.98|18
1643381100000|2022-01-28 14:45:00|28.06|27.98|28.08|28|28.1|28.02|28.01|27.93|38
1643381110000|2022-01-28 14:45:10|28.09|28.01|28.14|28.06|28.14|28.06|28.05|27.97|9
1643381120000|2022-01-28 14:45:20|28.16|28.08|28.15|28.07|28.19|28.11|28.14|28.06|9
1643381130000|2022-01-28 14:45:30|28.14|28.06|28.13|28.05|28.19|28.11|28.13|28.05|4
1643381140000|2022-01-28 14:45:40|28.14|28.06|28.11|28.03|28.14|28.06|28.06|27.98|5
1643381150000|2022-01-28 14:45:50|28.1|28.02|28.1|28.02|28.11|28.03|28.06|27.98|9
1643381160000|2022-01-28 14:46:00|28.11|28.03|28.06|27.98|28.11|28.03|28.04|27.96|1
1643381170000|2022-01-28 14:46:10|28.09|28.01|28.1|28.02|28.13|28.05|28.09|28.01|2
1643381180000|2022-01-28 14:46:20|28.09|28.01|28.14|28.06|28.14|28.06|28.09|28.01|28
1643381190000|2022-01-28 14:46:30|28.13|28.05|28.14|28.06|28.19|28.11|28.1|28.02|66
1643381200000|2022-01-28 14:46:40|28.17|28.09|28.19|28.11|28.19|28.11|28.12|28.04|66
1643381210000|2022-01-28 14:46:50|28.22|28.14|28.24|28.16|28.24|28.16|28.19|28.11|58
1643381220000|2022-01-28 14:47:00|28.26|28.18|28.29|28.21|28.29|28.21|28.24|28.16|49
1643381230000|2022-01-28 14:47:10|28.31|28.23|28.28|28.2|28.32|28.24|28.28|28.2|47
1643381240000|2022-01-28 14:47:20|28.24|28.16|28.31|28.23|28.31|28.23|28.24|28.16|31
1643381250000|2022-01-28 14:47:30|28.32|28.24|28.28|28.2|28.32|28.24|28.27|28.19|10
1643381260000|2022-01-28 14:47:40|28.29|28.21|28.31|28.23|28.32|28.24|28.26|28.18|1
1643381270000|2022-01-28 14:47:50|28.32|28.24|28.32|28.24|28.32|28.24|28.26|28.18|9
1643381280000|2022-01-28 14:48:00|28.31|28.23|28.24|28.16|28.33|28.25|28.24|28.16|25
1643381290000|2022-01-28 14:48:10|28.27|28.19|28.27|28.19|28.27|28.19|28.24|28.16|4
1643381300000|2022-01-28 14:48:20|28.26|28.18|28.24|28.16|28.28|28.2|28.24|28.16|29
1643381310000|2022-01-28 14:48:30|28.26|28.18|28.24|28.16|28.28|28.2|28.24|28.16|13
1643381320000|2022-01-28 14:48:40|28.26|28.18|28.22|28.14|28.26|28.18|28.19|28.11|33
1643381330000|2022-01-28 14:48:50|28.2|28.12|28.19|28.11|28.24|28.16|28.19|28.11|55
1643381340000|2022-01-28 14:49:00|28.17|28.09|28.09|28.01|28.17|28.09|28.08|28|39
1643381350000|2022-01-28 14:49:10|28.11|28.03|28.11|28.03|28.11|28.03|28.06|27.98|16
1643381360000|2022-01-28 14:49:20|28.13|28.05|28.11|28.03|28.15|28.07|28.11|28.03|16
1643381370000|2022-01-28 14:49:30|28.13|28.05|28.13|28.05|28.14|28.06|28.11|28.03|9
1643381380000|2022-01-28 14:49:40|28.11|28.03|28.16|28.08|28.19|28.11|28.09|28.01|11
1643381390000|2022-01-28 14:49:50|28.18|28.1|28.22|28.14|28.22|28.14|28.16|28.08|6
1643381400000|2022-01-28 14:50:00|28.2|28.12|28.27|28.19|28.27|28.19|28.2|28.12|99
1643381410000|2022-01-28 14:50:10|28.24|28.16|28.27|28.19|28.27|28.19|28.23|28.15|1
1643381420000|2022-01-28 14:50:20|28.26|28.18|28.24|28.16|28.27|28.19|28.23|28.15|15
1643381430000|2022-01-28 14:50:30|28.23|28.15|28.24|28.16|28.27|28.19|28.23|28.15|11
1643381440000|2022-01-28 14:50:40|28.26|28.18|28.24|28.16|28.27|28.19|28.24|28.16|3
1643381450000|2022-01-28 14:50:50|28.23|28.15|28.15|28.07|28.23|28.15|28.14|28.06|24
1643381460000|2022-01-28 14:51:00|28.14|28.06|28.06|27.98|28.14|28.06|28.06|27.98|26
1643381470000|2022-01-28 14:51:10|28.03|27.95|28.02|27.94|28.03|27.95|27.98|27.9|76
1643381480000|2022-01-28 14:51:20|28.03|27.95|28.01|27.93|28.03|27.95|27.98|27.9|3
1643381490000|2022-01-28 14:51:30|28.02|27.94|28.02|27.94|28.03|27.95|28.02|27.94|1
1643381500000|2022-01-28 14:51:40|28.03|27.95|28.03|27.95|28.03|27.95|27.98|27.9|17
1643381510000|2022-01-28 14:51:50|28.04|27.96|28.06|27.98|28.06|27.98|28.02|27.94|0
1643381520000|2022-01-28 14:52:00|28.04|27.96|28.02|27.94|28.08|28|28.02|27.94|9
1643381530000|2022-01-28 14:52:10|27.98|27.9|28.02|27.94|28.04|27.96|27.98|27.9|139
1643381540000|2022-01-28 14:52:20|28.04|27.96|28.09|28.01|28.1|28.02|28.04|27.96|24
1643381550000|2022-01-28 14:52:30|28.1|28.02|28.1|28.02|28.11|28.03|28.09|28.01|0
1643381560000|2022-01-28 14:52:40|28.11|28.03|28.11|28.03|28.11|28.03|28.1|28.02|1
1643381570000|2022-01-28 14:52:50|28.13|28.05|28.1|28.02|28.13|28.05|28.1|28.02|12
1643381580000|2022-01-28 14:53:00|28.06|27.98|28.06|27.98|28.08|28|28.04|27.96|20
1643381590000|2022-01-28 14:53:10|28.04|27.96|28.08|28|28.08|28|28.02|27.94|3
1643381600000|2022-01-28 14:53:20|28.06|27.98|28.11|28.03|28.11|28.03|28.06|27.98|6
1643381610000|2022-01-28 14:53:30|28.1|28.02|28.06|27.98|28.1|28.02|28.06|27.98|11
1643381620000|2022-01-28 14:53:40|28.09|28.01|28.06|27.98|28.09|28.01|28.06|27.98|59
1643381630000|2022-01-28 14:53:50|28.08|28|28.14|28.06|28.14|28.06|28.08|28|1
1643381640000|2022-01-28 14:54:00|28.19|28.11|28.22|28.14|28.23|28.15|28.19|28.11|14
1643381650000|2022-01-28 14:54:10|28.23|28.15|28.22|28.14|28.26|28.18|28.21|28.13|0
1643381660000|2022-01-28 14:54:20|28.23|28.15|28.23|28.15|28.24|28.16|28.19|28.11|16
1643381670000|2022-01-28 14:54:30|28.24|28.16|28.21|28.13|28.24|28.16|28.19|28.11|2
1643381680000|2022-01-28 14:54:40|28.22|28.14|28.19|28.11|28.22|28.14|28.17|28.09|12
1643381690000|2022-01-28 14:54:50|28.21|28.13|28.22|28.14|28.23|28.15|28.19|28.11|39
1643381700000|2022-01-28 14:55:00|28.21|28.13|28.27|28.19|28.27|28.19|28.19|28.11|7
1643381710000|2022-01-28 14:55:10|28.23|28.15|28.22|28.14|28.27|28.19|28.22|28.14|77
1643381720000|2022-01-28 14:55:20|28.23|28.15|28.23|28.15|28.24|28.16|28.22|28.14|0
1643381730000|2022-01-28 14:55:30|28.26|28.18|28.27|28.19|28.27|28.19|28.23|28.15|3
1643381740000|2022-01-28 14:55:40|28.29|28.21|28.27|28.19|28.29|28.21|28.27|28.19|12
1643381750000|2022-01-28 14:55:50|28.29|28.21|28.27|28.19|28.3|28.22|28.26|28.18|30
1643381760000|2022-01-28 14:56:00|28.26|28.18|28.27|28.19|28.27|28.19|28.23|28.15|11
1643381770000|2022-01-28 14:56:10|28.25|28.17|28.27|28.19|28.27|28.19|28.25|28.17|0
1643381780000|2022-01-28 14:56:20|28.25|28.17|28.26|28.18|28.29|28.21|28.22|28.14|5
1643381790000|2022-01-28 14:56:30|28.24|28.16|28.26|28.18|28.26|28.18|28.22|28.14|10
1643381800000|2022-01-28 14:56:40|28.25|28.17|28.22|28.14|28.27|28.19|28.22|28.14|8
1643381810000|2022-01-28 14:56:50|28.21|28.13|28.21|28.13|28.22|28.14|28.16|28.08|2
1643381820000|2022-01-28 14:57:00|28.19|28.11|28.18|28.1|28.22|28.14|28.14|28.06|28
1643381830000|2022-01-28 14:57:10|28.16|28.08|28.16|28.08|28.19|28.11|28.14|28.06|0
1643381840000|2022-01-28 14:57:20|28.17|28.09|28.12|28.04|28.17|28.09|28.09|28.01|13
1643381850000|2022-01-28 14:57:30|28.1|28.02|28.12|28.04|28.13|28.05|28.09|28.01|1
1643381860000|2022-01-28 14:57:40|28.14|28.06|28.14|28.06|28.16|28.08|28.09|28.01|2
1643381870000|2022-01-28 14:57:50|28.12|28.04|28.14|28.06|28.14|28.06|28.09|28.01|0
1643381880000|2022-01-28 14:58:00|28.13|28.05|28.16|28.08|28.16|28.08|28.13|28.05|1
1643381890000|2022-01-28 14:58:10|28.18|28.1|28.18|28.1|28.2|28.12|28.14|28.06|0
1643381900000|2022-01-28 14:58:20|28.17|28.09|28.18|28.1|28.19|28.11|28.17|28.09|0
1643381910000|2022-01-28 14:58:30|28.17|28.09|28.19|28.11|28.19|28.11|28.14|28.06|36
1643381920000|2022-01-28 14:58:40|28.18|28.1|28.18|28.1|28.2|28.12|28.17|28.09|0
1643381930000|2022-01-28 14:58:50|28.17|28.09|28.17|28.09|28.18|28.1|28.14|28.06|4
1643381940000|2022-01-28 14:59:00|28.16|28.08|28.18|28.1|28.18|28.1|28.13|28.05|16
1643381950000|2022-01-28 14:59:10|28.19|28.11|28.22|28.14|28.22|28.14|28.17|28.09|3
1643381960000|2022-01-28 14:59:20|28.21|28.13|28.22|28.14|28.22|28.14|28.21|28.13|2
1643381970000|2022-01-28 14:59:30|28.26|28.18|28.23|28.15|28.26|28.18|28.22|28.14|4
1643381980000|2022-01-28 14:59:40|28.25|28.17|28.17|28.09|28.25|28.17|28.17|28.09|12
1643381990000|2022-01-28 14:59:50|28.18|28.1|28.13|28.05|28.19|28.11|28.13|28.05|0
1643382000000|2022-01-28 15:00:00|28.09|28.01|28.16|28.08|28.18|28.1|28.09|28.01|192
1643382010000|2022-01-28 15:00:10|28.14|28.06|28.14|28.06|28.16|28.08|28.14|28.06|1
1643382020000|2022-01-28 15:00:20|28.13|28.05|28.18|28.1|28.19|28.11|28.13|28.05|14
1643382030000|2022-01-28 15:00:30|28.19|28.11|28.18|28.1|28.22|28.14|28.17|28.09|13
1643382040000|2022-01-28 15:00:40|28.17|28.09|28.22|28.14|28.25|28.17|28.17|28.09|16
1643382050000|2022-01-28 15:00:50|28.21|28.13|28.26|28.18|28.26|28.18|28.18|28.1|6
1643382060000|2022-01-28 15:01:00|28.25|28.17|28.35|28.27|28.35|28.27|28.22|28.14|98
1643382070000|2022-01-28 15:01:10|28.32|28.24|28.31|28.23|28.32|28.24|28.29|28.21|11
1643382080000|2022-01-28 15:01:20|28.3|28.22|28.3|28.22|28.32|28.24|28.27|28.19|17
1643382090000|2022-01-28 15:01:30|28.29|28.21|28.35|28.27|28.35|28.27|28.27|28.19|8
1643382100000|2022-01-28 15:01:40|28.34|28.26|28.31|28.23|28.35|28.27|28.31|28.23|13
1643382110000|2022-01-28 15:01:50|28.3|28.22|28.32|28.24|28.32|28.24|28.29|28.21|0
1643382120000|2022-01-28 15:02:00|28.34|28.26|28.35|28.27|28.35|28.27|28.31|28.23|15
1643382130000|2022-01-28 15:02:10|28.34|28.26|28.35|28.27|28.35|28.27|28.34|28.26|0
1643382140000|2022-01-28 15:02:20|28.36|28.28|28.4|28.32|28.4|28.32|28.35|28.27|79
1643382150000|2022-01-28 15:02:30|28.39|28.31|28.4|28.32|28.4|28.32|28.35|28.27|75
1643382160000|2022-01-28 15:02:40|28.39|28.31|28.4|28.32|28.4|28.32|28.36|28.28|9
1643382170000|2022-01-28 15:02:50|28.38|28.3|28.4|28.32|28.4|28.32|28.35|28.27|10
1643382180000|2022-01-28 15:03:00|28.36|28.28|28.4|28.32|28.4|28.32|28.36|28.28|32
1643382190000|2022-01-28 15:03:10|28.42|28.34|28.43|28.35|28.44|28.36|28.4|28.32|34
1643382200000|2022-01-28 15:03:20|28.42|28.34|28.35|28.27|28.44|28.36|28.35|28.27|21
1643382210000|2022-01-28 15:03:30|28.32|28.24|28.32|28.24|28.35|28.27|28.3|28.22|15
1643382220000|2022-01-28 15:03:40|28.31|28.23|28.24|28.16|28.31|28.23|28.22|28.14|11
1643382230000|2022-01-28 15:03:50|28.25|28.17|28.27|28.19|28.3|28.22|28.22|28.14|9
1643382240000|2022-01-28 15:04:00|28.26|28.18|28.22|28.14|28.26|28.18|28.21|28.13|0
1643382250000|2022-01-28 15:04:10|28.21|28.13|28.21|28.13|28.22|28.14|28.21|28.13|21
1643382260000|2022-01-28 15:04:20|28.22|28.14|28.26|28.18|28.26|28.18|28.21|28.13|0
1643382270000|2022-01-28 15:04:30|28.25|28.17|28.26|28.18|28.3|28.22|28.24|28.16|30
1643382280000|2022-01-28 15:04:40|28.25|28.17|28.24|28.16|28.25|28.17|28.22|28.14|48
1643382290000|2022-01-28 15:04:50|28.22|28.14|28.24|28.16|28.26|28.18|28.22|28.14|3
1643382300000|2022-01-28 15:05:00|28.22|28.14|28.3|28.22|28.3|28.22|28.22|28.14|16
1643382310000|2022-01-28 15:05:10|28.29|28.21|28.21|28.13|28.3|28.22|28.2|28.12|42
1643382320000|2022-01-28 15:05:20|28.22|28.14|28.21|28.13|28.22|28.14|28.17|28.09|7
1643382330000|2022-01-28 15:05:30|28.2|28.12|28.22|28.14|28.26|28.18|28.18|28.1|6
1643382340000|2022-01-28 15:05:40|28.24|28.16|28.18|28.1|28.24|28.16|28.17|28.09|11
1643382350000|2022-01-28 15:05:50|28.17|28.09|28.13|28.05|28.17|28.09|28.12|28.04|55
1643382360000|2022-01-28 15:06:00|28.17|28.09|28.19|28.11|28.22|28.14|28.17|28.09|20
1643382370000|2022-01-28 15:06:10|28.17|28.09|28.2|28.12|28.21|28.13|28.17|28.09|2
1643382380000|2022-01-28 15:06:20|28.17|28.09|28.25|28.17|28.25|28.17|28.17|28.09|82
1643382390000|2022-01-28 15:06:30|28.24|28.16|28.21|28.13|28.25|28.17|28.2|28.12|25
1643382400000|2022-01-28 15:06:40|28.22|28.14|28.2|28.12|28.22|28.14|28.18|28.1|0
1643382410000|2022-01-28 15:06:50|28.18|28.1|28.17|28.09|28.18|28.1|28.13|28.05|12
1643382420000|2022-01-28 15:07:00|28.16|28.08|28.18|28.1|28.2|28.12|28.14|28.06|0
1643382430000|2022-01-28 15:07:10|28.17|28.09|28.17|28.09|28.2|28.12|28.16|28.08|22
1643382440000|2022-01-28 15:07:20|28.18|28.1|28.13|28.05|28.18|28.1|28.13|28.05|0
1643382450000|2022-01-28 15:07:30|28.17|28.09|28.17|28.09|28.17|28.09|28.13|28.05|32
1643382460000|2022-01-28 15:07:40|28.16|28.08|28.13|28.05|28.17|28.09|28.12|28.04|2
1643382470000|2022-01-28 15:07:50|28.12|28.04|28.13|28.05|28.14|28.06|28.09|28.01|56
1643382480000|2022-01-28 15:08:00|28.15|28.07|28.17|28.09|28.17|28.09|28.12|28.04|62
1643382490000|2022-01-28 15:08:10|28.14|28.06|28.12|28.04|28.14|28.06|28.11|28.03|19
1643382500000|2022-01-28 15:08:20|28.11|28.03|28.08|28|28.11|28.03|28.07|27.99|30
1643382510000|2022-01-28 15:08:30|28.09|28.01|28.11|28.03|28.12|28.04|28.09|28.01|4
1643382520000|2022-01-28 15:08:40|28.12|28.04|28.17|28.09|28.17|28.09|28.09|28.01|9
1643382530000|2022-01-28 15:08:50|28.16|28.08|28.13|28.05|28.17|28.09|28.13|28.05|40
1643382540000|2022-01-28 15:09:00|28.14|28.06|28.13|28.05|28.17|28.09|28.13|28.05|2
1643382550000|2022-01-28 15:09:10|28.14|28.06|28.11|28.03|28.14|28.06|28.09|28.01|5
1643382560000|2022-01-28 15:09:20|28.12|28.04|28.09|28.01|28.13|28.05|28.09|28.01|7
1643382570000|2022-01-28 15:09:30|28.08|28|28.05|27.97|28.09|28.01|28.04|27.96|56
1643382580000|2022-01-28 15:09:40|28.04|27.96|28|27.92|28.04|27.96|28|27.92|5
1643382590000|2022-01-28 15:09:50|28.01|27.93|28.03|27.95|28.03|27.95|28|27.92|35
1643382600000|2022-01-28 15:10:00|28.04|27.96|27.96|27.88|28.04|27.96|27.96|27.88|149
1643382610000|2022-01-28 15:10:10|27.94|27.86|27.91|27.83|27.96|27.88|27.91|27.83|196
1643382620000|2022-01-28 15:10:20|27.92|27.84|27.88|27.8|27.95|27.87|27.88|27.8|90
1643382630000|2022-01-28 15:10:30|27.91|27.83|27.87|27.79|27.91|27.83|27.86|27.78|108
1643382640000|2022-01-28 15:10:40|27.91|27.83|27.88|27.8|27.91|27.83|27.86|27.78|7
1643382650000|2022-01-28 15:10:50|27.89|27.81|27.88|27.8|27.91|27.83|27.88|27.8|32
1643382660000|2022-01-28 15:11:00|27.89|27.81|27.91|27.83|27.91|27.83|27.88|27.8|6
1643382670000|2022-01-28 15:11:10|27.88|27.8|27.83|27.75|27.91|27.83|27.83|27.75|179
1643382680000|2022-01-28 15:11:20|27.86|27.78|27.87|27.79|27.87|27.79|27.86|27.78|11
1643382690000|2022-01-28 15:11:30|27.86|27.78|27.83|27.75|27.87|27.79|27.83|27.75|23
1643382700000|2022-01-28 15:11:40|27.82|27.74|27.83|27.75|27.83|27.75|27.82|27.74|0
1643382710000|2022-01-28 15:11:50|27.82|27.74|27.83|27.75|27.83|27.75|27.82|27.74|0
1643382720000|2022-01-28 15:12:00|27.82|27.74|27.8|27.72|27.83|27.75|27.76|27.68|129
1643382730000|2022-01-28 15:12:10|27.82|27.74|27.81|27.73|27.84|27.76|27.8|27.72|1
1643382740000|2022-01-28 15:12:20|27.8|27.72|27.76|27.68|27.8|27.72|27.76|27.68|47
1643382770000|2022-01-28 15:12:50|27.79|27.71|27.8|27.72|27.84|27.76|27.78|27.7|78
1643382780000|2022-01-28 15:13:00|27.79|27.71|27.84|27.76|27.84|27.76|27.79|27.71|1
1643382790000|2022-01-28 15:13:10|27.85|27.77|27.89|27.81|27.89|27.81|27.85|27.77|18
1643382800000|2022-01-28 15:13:20|27.86|27.78|27.86|27.78|27.89|27.81|27.85|27.77|8
1643382810000|2022-01-28 15:13:30|27.89|27.81|27.89|27.81|27.9|27.82|27.89|27.81|10
1643382820000|2022-01-28 15:13:40|27.88|27.8|27.85|27.77|27.89|27.81|27.85|27.77|1
1643382830000|2022-01-28 15:13:50|27.86|27.78|27.88|27.8|27.89|27.81|27.86|27.78|15
1643382840000|2022-01-28 15:14:00|27.89|27.81|27.84|27.76|27.89|27.81|27.81|27.73|66
1643382850000|2022-01-28 15:14:10|27.85|27.77|27.85|27.77|27.86|27.78|27.81|27.73|40
1643382860000|2022-01-28 15:14:20|27.84|27.76|27.86|27.78|27.88|27.8|27.84|27.76|14
1643382870000|2022-01-28 15:14:30|27.88|27.8|27.84|27.76|27.89|27.81|27.84|27.76|13
1643382880000|2022-01-28 15:14:40|27.83|27.75|27.84|27.76|27.85|27.77|27.8|27.72|10
1643382890000|2022-01-28 15:14:50|27.83|27.75|27.83|27.75|27.84|27.76|27.8|27.72|11
1643382900000|2022-01-28 15:15:00|27.8|27.72|27.79|27.71|27.89|27.81|27.79|27.71|18
1643382910000|2022-01-28 15:15:10|27.8|27.72|27.79|27.71|27.8|27.72|27.79|27.71|41
1643382920000|2022-01-28 15:15:20|27.8|27.72|27.84|27.76|27.85|27.77|27.8|27.72|95
1643382930000|2022-01-28 15:15:30|27.83|27.75|27.8|27.72|27.84|27.76|27.77|27.69|15
1643382940000|2022-01-28 15:15:40|27.79|27.71|27.71|27.63|27.79|27.71|27.69|27.61|61
1643382950000|2022-01-28 15:15:50|27.69|27.61|27.72|27.64|27.74|27.66|27.69|27.61|15
1643382960000|2022-01-28 15:16:00|27.74|27.66|27.73|27.65|27.76|27.68|27.71|27.63|57
1643382970000|2022-01-28 15:16:10|27.74|27.66|27.77|27.69|27.79|27.71|27.73|27.65|45
1643382980000|2022-01-28 15:16:20|27.76|27.68|27.76|27.68|27.77|27.69|27.73|27.65|47
1643382990000|2022-01-28 15:16:30|27.77|27.69|27.73|27.65|27.78|27.7|27.73|27.65|152
1643383000000|2022-01-28 15:16:40|27.7|27.62|27.69|27.61|27.72|27.64|27.68|27.6|11
1643383010000|2022-01-28 15:16:50|27.68|27.6|27.68|27.6|27.69|27.61|27.66|27.58|35
1643383030000|2022-01-28 15:17:10|27.69|27.61|27.72|27.64|27.73|27.65|27.68|27.6|15
1643383040000|2022-01-28 15:17:20|27.73|27.65|27.68|27.6|27.73|27.65|27.68|27.6|13
1643383050000|2022-01-28 15:17:30|27.65|27.57|27.64|27.56|27.66|27.58|27.64|27.56|1
1643383060000|2022-01-28 15:17:40|27.65|27.57|27.63|27.55|27.66|27.58|27.63|27.55|4
1643383070000|2022-01-28 15:17:50|27.64|27.56|27.65|27.57|27.68|27.6|27.64|27.56|5
1643383080000|2022-01-28 15:18:00|27.64|27.56|27.63|27.55|27.68|27.6|27.61|27.53|4
1643383090000|2022-01-28 15:18:10|27.64|27.56|27.63|27.55|27.65|27.57|27.63|27.55|0
1643383100000|2022-01-28 15:18:20|27.61|27.53|27.61|27.53|27.63|27.55|27.6|27.52|42
1643383110000|2022-01-28 15:18:30|27.6|27.52|27.6|27.52|27.63|27.55|27.6|27.52|35
1643383120000|2022-01-28 15:18:40|27.57|27.49|27.57|27.49|27.6|27.52|27.57|27.49|206
1643383130000|2022-01-28 15:18:50|27.55|27.47|27.51|27.43|27.55|27.47|27.51|27.43|34
1643383140000|2022-01-28 15:19:00|27.52|27.44|27.5|27.42|27.52|27.44|27.47|27.39|130
1643383150000|2022-01-28 15:19:10|27.47|27.39|27.48|27.4|27.5|27.42|27.47|27.39|177
1643383160000|2022-01-28 15:19:20|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|105
1643383170000|2022-01-28 15:19:30|27.43|27.35|27.42|27.34|27.45|27.37|27.42|27.34|29
1643383190000|2022-01-28 15:19:50|27.45|27.37|27.45|27.37|27.45|27.37|27.42|27.34|36
1643383200000|2022-01-28 15:20:00|27.46|27.38|27.5|27.42|27.5|27.42|27.45|27.37|156
1643383210000|2022-01-28 15:20:10|||||||||5
1643383220000|2022-01-28 15:20:20|27.48|27.4|27.5|27.42|27.5|27.42|27.47|27.39|9
1643383230000|2022-01-28 15:20:30|27.48|27.4|27.47|27.39|27.5|27.42|27.47|27.39|8
1643383240000|2022-01-28 15:20:40|27.46|27.38|27.38|27.3|27.46|27.38|27.37|27.29|171
1643383250000|2022-01-28 15:20:50|27.4|27.32|27.4|27.32|27.41|27.33|27.4|27.32|0
1643383260000|2022-01-28 15:21:00|27.41|27.33|27.4|27.32|27.41|27.33|27.37|27.29|101
1643383270000|2022-01-28 15:21:10|27.41|27.33|27.37|27.29|27.41|27.33|27.37|27.29|5
1643383280000|2022-01-28 15:21:20|27.4|27.32|27.37|27.29|27.4|27.32|27.37|27.29|26
1643383290000|2022-01-28 15:21:30|27.36|27.28|27.4|27.32|27.4|27.32|27.36|27.28|175
1643383300000|2022-01-28 15:21:40|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|161
1643383310000|2022-01-28 15:21:50|27.4|27.32|27.43|27.35|27.43|27.35|27.4|27.32|12
1643383320000|2022-01-28 15:22:00|27.4|27.32|27.44|27.36|27.44|27.36|27.4|27.32|62
1643383330000|2022-01-28 15:22:10|27.42|27.34|27.41|27.33|27.44|27.36|27.4|27.32|55
1643383340000|2022-01-28 15:22:20|27.42|27.34|27.49|27.41|27.49|27.41|27.42|27.34|31
1643383350000|2022-01-28 15:22:30|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1643383360000|2022-01-28 15:22:40|27.53|27.45|27.51|27.43|27.53|27.45|27.5|27.42|63
1643383370000|2022-01-28 15:22:50|27.53|27.45|27.55|27.47|27.58|27.5|27.53|27.45|74
1643383380000|2022-01-28 15:23:00|27.53|27.45|27.58|27.5|27.58|27.5|27.53|27.45|119
1643383390000|2022-01-28 15:23:10|27.6|27.52|27.62|27.54|27.62|27.54|27.6|27.52|4
1643383400000|2022-01-28 15:23:20|27.6|27.52|27.61|27.53|27.61|27.53|27.6|27.52|11
1643383410000|2022-01-28 15:23:30|27.6|27.52|27.6|27.52|27.61|27.53|27.58|27.5|7
1643383420000|2022-01-28 15:23:40|27.61|27.53|27.58|27.5|27.62|27.54|27.58|27.5|39
1643383430000|2022-01-28 15:23:50|27.54|27.46|27.54|27.46|27.55|27.47|27.54|27.46|6
1643383440000|2022-01-28 15:24:00|27.57|27.49|27.58|27.5|27.58|27.5|27.53|27.45|28
1643383460000|2022-01-28 15:24:20|27.57|27.49|27.58|27.5|27.58|27.5|27.54|27.46|43
1643383470000|2022-01-28 15:24:30|27.55|27.47|27.6|27.52|27.62|27.54|27.55|27.47|16
1643383480000|2022-01-28 15:24:40|27.61|27.53|27.58|27.5|27.63|27.55|27.55|27.47|7
1643383490000|2022-01-28 15:24:50|27.56|27.48|27.57|27.49|27.58|27.5|27.54|27.46|11
1643383500000|2022-01-28 15:25:00|27.54|27.46|27.58|27.5|27.58|27.5|27.54|27.46|9
1643383530000|2022-01-28 15:25:30|27.56|27.48|27.58|27.5|27.58|27.5|27.56|27.48|7
1643383540000|2022-01-28 15:25:40|27.55|27.47|27.55|27.47|27.56|27.48|27.55|27.47|6
1643383550000|2022-01-28 15:25:50|27.56|27.48|27.62|27.54|27.63|27.55|27.55|27.47|14
1643383560000|2022-01-28 15:26:00|27.6|27.52|27.58|27.5|27.63|27.55|27.58|27.5|18
1643383570000|2022-01-28 15:26:10|27.56|27.48|27.58|27.5|27.58|27.5|27.53|27.45|1
1643383580000|2022-01-28 15:26:20|27.59|27.51|27.58|27.5|27.62|27.54|27.58|27.5|41
1643383590000|2022-01-28 15:26:30|27.55|27.47|27.55|27.47|27.58|27.5|27.55|27.47|12
1643383600000|2022-01-28 15:26:40|27.56|27.48|27.58|27.5|27.58|27.5|27.55|27.47|15
1643383610000|2022-01-28 15:26:50|27.6|27.52|27.63|27.55|27.63|27.55|27.58|27.5|1
1643383620000|2022-01-28 15:27:00|27.65|27.57|27.63|27.55|27.65|27.57|27.63|27.55|3
1643383630000|2022-01-28 15:27:10|27.6|27.52|27.63|27.55|27.63|27.55|27.58|27.5|10
1643383640000|2022-01-28 15:27:20|27.67|27.59|27.68|27.6|27.68|27.6|27.65|27.57|1
1643383650000|2022-01-28 15:27:30|27.71|27.63|27.68|27.6|27.71|27.63|27.68|27.6|29
1643383660000|2022-01-28 15:27:40|27.67|27.59|27.64|27.56|27.68|27.6|27.63|27.55|4
1643383670000|2022-01-28 15:27:50|27.63|27.55|27.63|27.55|27.64|27.56|27.63|27.55|0
1643383680000|2022-01-28 15:28:00|27.61|27.53|27.65|27.57|27.65|27.57|27.6|27.52|28
1643383690000|2022-01-28 15:28:10|27.67|27.59|27.68|27.6|27.72|27.64|27.63|27.55|6
1643383700000|2022-01-28 15:28:20|27.69|27.61|27.68|27.6|27.72|27.64|27.68|27.6|8
1643383710000|2022-01-28 15:28:30|27.71|27.63|27.65|27.57|27.72|27.64|27.65|27.57|17
1643383720000|2022-01-28 15:28:40|27.66|27.58|27.68|27.6|27.68|27.6|27.64|27.56|2
1643383730000|2022-01-28 15:28:50|27.71|27.63|27.71|27.63|27.72|27.64|27.68|27.6|22
1643383740000|2022-01-28 15:29:00|27.68|27.6|27.71|27.63|27.71|27.63|27.68|27.6|50
1643383760000|2022-01-28 15:29:20|27.7|27.62|27.71|27.63|27.71|27.63|27.68|27.6|24
1643383770000|2022-01-28 15:29:30|27.68|27.6|27.7|27.62|27.71|27.63|27.68|27.6|44
1643383780000|2022-01-28 15:29:40|27.71|27.63|27.66|27.58|27.71|27.63|27.66|27.58|67
1643383790000|2022-01-28 15:29:50|27.67|27.59|27.63|27.55|27.68|27.6|27.62|27.54|10
1643383800000|2022-01-28 15:30:00|27.6|27.52|27.67|27.59|27.67|27.59|27.58|27.5|29
1643383810000|2022-01-28 15:30:10|27.71|27.63|27.71|27.63|27.71|27.63|27.66|27.58|167
1643383820000|2022-01-28 15:30:20|27.73|27.65|27.76|27.68|27.76|27.68|27.71|27.63|64
1643383830000|2022-01-28 15:30:30|27.78|27.7|27.71|27.63|27.78|27.7|27.71|27.63|63
1643383840000|2022-01-28 15:30:40|27.67|27.59|27.63|27.55|27.67|27.59|27.62|27.54|23
1643383850000|2022-01-28 15:30:50|27.62|27.54|27.62|27.54|27.63|27.55|27.62|27.54|0
1643383860000|2022-01-28 15:31:00|27.63|27.55|27.66|27.58|27.71|27.63|27.63|27.55|9
1643383870000|2022-01-28 15:31:10|27.65|27.57|27.67|27.59|27.7|27.62|27.62|27.54|3
1643383880000|2022-01-28 15:31:20|27.7|27.62|27.71|27.63|27.71|27.63|27.66|27.58|60
1643383890000|2022-01-28 15:31:30|27.7|27.62|27.71|27.63|27.74|27.66|27.7|27.62|7
1643383900000|2022-01-28 15:31:40|27.73|27.65|27.71|27.63|27.73|27.65|27.7|27.62|43
1643383910000|2022-01-28 15:31:50|27.74|27.66|27.71|27.63|27.74|27.66|27.71|27.63|0
1643383920000|2022-01-28 15:32:00|27.7|27.62|27.75|27.67|27.78|27.7|27.7|27.62|3
1643383930000|2022-01-28 15:32:10|27.74|27.66|27.79|27.71|27.79|27.71|27.74|27.66|0
1643383940000|2022-01-28 15:32:20|27.8|27.72|27.79|27.71|27.8|27.72|27.79|27.71|0
1643383950000|2022-01-28 15:32:30|27.8|27.72|27.79|27.71|27.8|27.72|27.79|27.71|0
1643383960000|2022-01-28 15:32:40|27.78|27.7|27.79|27.71|27.79|27.71|27.78|27.7|26
1643383980000|2022-01-28 15:33:00|27.8|27.72|27.84|27.76|27.86|27.78|27.8|27.72|5
1643383990000|2022-01-28 15:33:10|27.86|27.78|27.87|27.79|27.88|27.8|27.84|27.76|45
1643384000000|2022-01-28 15:33:20|27.86|27.78|27.84|27.76|27.88|27.8|27.84|27.76|5
1643384010000|2022-01-28 15:33:30|27.83|27.75|27.86|27.78|27.87|27.79|27.83|27.75|246
1643384020000|2022-01-28 15:33:40|27.87|27.79|27.87|27.79|27.91|27.83|27.84|27.76|143
1643384030000|2022-01-28 15:33:50|27.88|27.8|27.88|27.8|27.88|27.8|27.87|27.79|5
1643384040000|2022-01-28 15:34:00|27.87|27.79|27.97|27.89|27.97|27.89|27.87|27.79|57
1643384050000|2022-01-28 15:34:10|28|27.92|27.97|27.89|28.01|27.93|27.96|27.88|6
1643384060000|2022-01-28 15:34:20|27.99|27.91|27.97|27.89|28|27.92|27.97|27.89|74
1643384080000|2022-01-28 15:34:40|27.96|27.88|27.96|27.88|27.97|27.89|27.96|27.88|0
1643384090000|2022-01-28 15:34:50|27.97|27.89|27.97|27.89|28|27.92|27.97|27.89|3
1643384100000|2022-01-28 15:35:00|27.93|27.85|27.96|27.88|27.96|27.88|27.92|27.84|36
1643384110000|2022-01-28 15:35:10|27.95|27.87|27.93|27.85|27.97|27.89|27.92|27.84|7
1643384120000|2022-01-28 15:35:20|27.95|27.87|27.94|27.86|27.97|27.89|27.92|27.84|109
1643384130000|2022-01-28 15:35:30|27.92|27.84|27.92|27.84|27.97|27.89|27.92|27.84|31
1643384140000|2022-01-28 15:35:40|27.93|27.85|27.92|27.84|27.97|27.89|27.92|27.84|10
1643384150000|2022-01-28 15:35:50|27.93|27.85|27.97|27.89|27.97|27.89|27.92|27.84|2
1643384160000|2022-01-28 15:36:00|27.96|27.88|28|27.92|28.01|27.93|27.96|27.88|18
1643384170000|2022-01-28 15:36:10|27.97|27.89|27.94|27.86|27.97|27.89|27.92|27.84|134
1643384180000|2022-01-28 15:36:20|27.92|27.84|27.91|27.83|27.94|27.86|27.88|27.8|56
1643384190000|2022-01-28 15:36:30|27.9|27.82|27.87|27.79|27.92|27.84|27.87|27.79|65
1643384200000|2022-01-28 15:36:40|27.89|27.81|27.91|27.83|27.92|27.84|27.88|27.8|47
1643384210000|2022-01-28 15:36:50|27.88|27.8|27.91|27.83|27.92|27.84|27.87|27.79|21
1643384220000|2022-01-28 15:37:00|27.88|27.8|27.84|27.76|27.88|27.8|27.82|27.74|155
1643384230000|2022-01-28 15:37:10|27.83|27.75|27.82|27.74|27.87|27.79|27.82|27.74|61
1643384240000|2022-01-28 15:37:20|27.81|27.73|27.78|27.7|27.81|27.73|27.77|27.69|152
1643384250000|2022-01-28 15:37:30|27.74|27.66|27.78|27.7|27.78|27.7|27.74|27.66|108
1643384260000|2022-01-28 15:37:40|27.77|27.69|27.74|27.66|27.81|27.73|27.74|27.66|202
1643384270000|2022-01-28 15:37:50|27.76|27.68|27.77|27.69|27.78|27.7|27.76|27.68|5
1643384280000|2022-01-28 15:38:00|27.78|27.7|27.74|27.66|27.78|27.7|27.74|27.66|142
1643384290000|2022-01-28 15:38:10|27.75|27.67|27.77|27.69|27.78|27.7|27.74|27.66|54
1643384300000|2022-01-28 15:38:20|27.78|27.7|27.73|27.65|27.78|27.7|27.71|27.63|70
1643384310000|2022-01-28 15:38:30|27.71|27.63|27.74|27.66|27.75|27.67|27.71|27.63|101
1643384320000|2022-01-28 15:38:40|27.75|27.67|27.78|27.7|27.79|27.71|27.74|27.66|18
1643384330000|2022-01-28 15:38:50|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1643384350000|2022-01-28 15:39:10|27.82|27.74|27.84|27.76|27.84|27.76|27.81|27.73|26
1643384360000|2022-01-28 15:39:20|27.87|27.79|27.88|27.8|27.88|27.8|27.87|27.79|4
1643384370000|2022-01-28 15:39:30|27.89|27.81|27.87|27.79|27.89|27.81|27.84|27.76|46
1643384380000|2022-01-28 15:39:40|27.84|27.76|27.87|27.79|27.88|27.8|27.84|27.76|26
1643384390000|2022-01-28 15:39:50|27.84|27.76|27.86|27.78|27.87|27.79|27.84|27.76|29
1643384400000|2022-01-28 15:40:00|27.87|27.79|27.87|27.79|27.89|27.81|27.86|27.78|1
1643384410000|2022-01-28 15:40:10|27.86|27.78|27.88|27.8|27.9|27.82|27.84|27.76|12
1643384420000|2022-01-28 15:40:20|27.9|27.82|27.92|27.84|27.92|27.84|27.88|27.8|7
1643384430000|2022-01-28 15:40:30|27.93|27.85|27.92|27.84|27.95|27.87|27.92|27.84|69
1643384440000|2022-01-28 15:40:40|27.93|27.85|27.92|27.84|27.96|27.88|27.92|27.84|4
1643384450000|2022-01-28 15:40:50|27.93|27.85|27.92|27.84|27.96|27.88|27.92|27.84|4
1643384460000|2022-01-28 15:41:00|27.89|27.81|27.92|27.84|27.92|27.84|27.89|27.81|23
1643384470000|2022-01-28 15:41:10|27.89|27.81|27.92|27.84|27.92|27.84|27.89|27.81|106
1643384480000|2022-01-28 15:41:20|27.91|27.83|27.92|27.84|27.92|27.84|27.87|27.79|18
1643384490000|2022-01-28 15:41:30|27.89|27.81|27.95|27.87|27.97|27.89|27.89|27.81|14
1643384500000|2022-01-28 15:41:40|27.96|27.88|27.97|27.89|28|27.92|27.95|27.87|19
1643384510000|2022-01-28 15:41:50|27.96|27.88|27.97|27.89|27.97|27.89|27.96|27.88|0
1643384520000|2022-01-28 15:42:00|27.99|27.91|27.97|27.89|28.01|27.93|27.97|27.89|35
1643384530000|2022-01-28 15:42:10|28|27.92|28.02|27.94|28.02|27.94|27.97|27.89|57
1643384540000|2022-01-28 15:42:20|28.01|27.93|28.1|28.02|28.1|28.02|28.01|27.93|114
1643384550000|2022-01-28 15:42:30|28.13|28.05|28.1|28.02|28.13|28.05|28.1|28.02|8
1643384560000|2022-01-28 15:42:40|28.12|28.04|28.17|28.09|28.17|28.09|28.1|28.02|39
1643384570000|2022-01-28 15:42:50|28.14|28.06|28.15|28.07|28.18|28.1|28.13|28.05|21
1643384580000|2022-01-28 15:43:00|28.18|28.1|28.17|28.09|28.18|28.1|28.13|28.05|34
1643384590000|2022-01-28 15:43:10|28.15|28.07|28.18|28.1|28.18|28.1|28.14|28.06|0
1643384600000|2022-01-28 15:43:20|28.17|28.09|28.17|28.09|28.18|28.1|28.13|28.05|12
1643384610000|2022-01-28 15:43:30|28.18|28.1|28.18|28.1|28.19|28.11|28.15|28.07|30
1643384620000|2022-01-28 15:43:40|28.17|28.09|28.15|28.07|28.18|28.1|28.15|28.07|8
1643384630000|2022-01-28 15:43:50|28.14|28.06|28.14|28.06|28.15|28.07|28.1|28.02|38
1643384640000|2022-01-28 15:44:00|28.13|28.05|28.17|28.09|28.18|28.1|28.1|28.02|33
1643384650000|2022-01-28 15:44:10|28.15|28.07|28.14|28.06|28.17|28.09|28.14|28.06|26
1643384660000|2022-01-28 15:44:20|28.13|28.05|28.13|28.05|28.16|28.08|28.13|28.05|0
1643384670000|2022-01-28 15:44:30|28.12|28.04|28.16|28.08|28.16|28.08|28.1|28.02|28
1643384680000|2022-01-28 15:44:40|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|1
1643384690000|2022-01-28 15:44:50|28.15|28.07|28.16|28.08|28.18|28.1|28.13|28.05|82
1643384700000|2022-01-28 15:45:00|28.18|28.1|28.14|28.06|28.18|28.1|28.1|28.02|12
1643384710000|2022-01-28 15:45:10|28.13|28.05|28.1|28.02|28.14|28.06|28.1|28.02|3
1643384720000|2022-01-28 15:45:20|28.12|28.04|28.17|28.09|28.17|28.09|28.1|28.02|7
1643384730000|2022-01-28 15:45:30|28.15|28.07|28.19|28.11|28.23|28.15|28.15|28.07|28
1643384740000|2022-01-28 15:45:40|28.21|28.13|28.28|28.2|28.28|28.2|28.21|28.13|198
1643384750000|2022-01-28 15:45:50|28.27|28.19|28.19|28.11|28.28|28.2|28.18|28.1|43
1643384760000|2022-01-28 15:46:00|28.21|28.13|28.15|28.07|28.21|28.13|28.15|28.07|252
1643384770000|2022-01-28 15:46:10|28.11|28.03|28.06|27.98|28.11|28.03|28.06|27.98|221
1643384780000|2022-01-28 15:46:20|28.09|28.01|28.02|27.94|28.09|28.01|28.02|27.94|28
1643384790000|2022-01-28 15:46:30|28.01|27.93|28.02|27.94|28.02|27.94|28.01|27.93|86
1643384800000|2022-01-28 15:46:40|28.04|27.96|28.07|27.99|28.1|28.02|28.02|27.94|32
1643384810000|2022-01-28 15:46:50|28.06|27.98|28.04|27.96|28.07|27.99|28.02|27.94|19
1643384820000|2022-01-28 15:47:00|28.05|27.97|27.89|27.81|28.05|27.97|27.89|27.81|42
1643384830000|2022-01-28 15:47:10|27.88|27.8|27.89|27.81|27.89|27.81|27.84|27.76|38
1643384840000|2022-01-28 15:47:20|27.88|27.8|27.87|27.79|27.89|27.81|27.84|27.76|134
1643384850000|2022-01-28 15:47:30|27.86|27.78|27.79|27.71|27.87|27.79|27.79|27.71|16
1643384860000|2022-01-28 15:47:40|27.78|27.7|27.84|27.76|27.84|27.76|27.78|27.7|103
1643384870000|2022-01-28 15:47:50|27.85|27.77|27.81|27.73|27.88|27.8|27.81|27.73|74
1643384880000|2022-01-28 15:48:00|27.84|27.76|27.85|27.77|27.85|27.77|27.83|27.75|3
1643384890000|2022-01-28 15:48:10|27.89|27.81|27.85|27.77|27.89|27.81|27.84|27.76|84
1643384900000|2022-01-28 15:48:20|27.84|27.76|27.85|27.77|27.89|27.81|27.84|27.76|103
1643384910000|2022-01-28 15:48:30|27.87|27.79|27.85|27.77|27.89|27.81|27.85|27.77|8
1643384920000|2022-01-28 15:48:40|27.87|27.79|27.85|27.77|27.89|27.81|27.84|27.76|52
1643384930000|2022-01-28 15:48:50|27.87|27.79|27.89|27.81|27.89|27.81|27.85|27.77|1
1643384940000|2022-01-28 15:49:00|27.85|27.77|27.84|27.76|27.86|27.78|27.84|27.76|36
1643384950000|2022-01-28 15:49:10|27.85|27.77|27.84|27.76|27.85|27.77|27.84|27.76|0
1643384960000|2022-01-28 15:49:20|27.83|27.75|27.72|27.64|27.84|27.76|27.72|27.64|154
1643384970000|2022-01-28 15:49:30|27.71|27.63|27.68|27.6|27.72|27.64|27.68|27.6|73
1643384980000|2022-01-28 15:49:40|27.71|27.63|27.6|27.52|27.72|27.64|27.6|27.52|347
1643384990000|2022-01-28 15:49:50|27.61|27.53|27.63|27.55|27.63|27.55|27.6|27.52|13
1643385000000|2022-01-28 15:50:00|27.6|27.52|27.63|27.55|27.68|27.6|27.6|27.52|162
1643385010000|2022-01-28 15:50:10|27.64|27.56|27.63|27.55|27.68|27.6|27.63|27.55|0
1643385020000|2022-01-28 15:50:20|27.65|27.57|27.63|27.55|27.67|27.59|27.63|27.55|105
1643385030000|2022-01-28 15:50:30|27.64|27.56|27.63|27.55|27.68|27.6|27.63|27.55|7
1643385040000|2022-01-28 15:50:40|27.65|27.57|27.65|27.57|27.66|27.58|27.59|27.51|43
1643385050000|2022-01-28 15:50:50|27.63|27.55|27.68|27.6|27.68|27.6|27.63|27.55|6
1643385060000|2022-01-28 15:51:00|27.71|27.63|27.72|27.64|27.73|27.65|27.71|27.63|2
1643385070000|2022-01-28 15:51:10|27.7|27.62|27.73|27.65|27.73|27.65|27.7|27.62|0
1643385080000|2022-01-28 15:51:20|27.72|27.64|27.72|27.64|27.73|27.65|27.72|27.64|2
1643385090000|2022-01-28 15:51:30|27.68|27.6|27.68|27.6|27.72|27.64|27.65|27.57|10
1643385110000|2022-01-28 15:51:50|27.7|27.62|27.69|27.61|27.72|27.64|27.68|27.6|6
1643385120000|2022-01-28 15:52:00|27.68|27.6|27.72|27.64|27.72|27.64|27.68|27.6|4
1643385130000|2022-01-28 15:52:10|27.73|27.65|27.72|27.64|27.73|27.65|27.68|27.6|1
1643385140000|2022-01-28 15:52:20|27.7|27.62|27.68|27.6|27.72|27.64|27.68|27.6|3
1643385150000|2022-01-28 15:52:30|27.66|27.58|27.68|27.6|27.68|27.6|27.66|27.58|3
1643385160000|2022-01-28 15:52:40|27.72|27.64|27.66|27.58|27.73|27.65|27.65|27.57|8
1643385170000|2022-01-28 15:52:50|27.68|27.6|27.68|27.6|27.68|27.6|27.65|27.57|4
1643385180000|2022-01-28 15:53:00|27.65|27.57|27.6|27.52|27.65|27.57|27.6|27.52|13
1643385190000|2022-01-28 15:53:10|27.61|27.53|27.6|27.52|27.65|27.57|27.6|27.52|14
1643385200000|2022-01-28 15:53:20|27.58|27.5|27.58|27.5|27.6|27.52|27.57|27.49|5
1643385210000|2022-01-28 15:53:30|27.6|27.52|27.6|27.52|27.6|27.52|27.57|27.49|4
1643385220000|2022-01-28 15:53:40|27.58|27.5|27.58|27.5|27.6|27.52|27.57|27.49|13
1643385230000|2022-01-28 15:53:50|27.57|27.49|27.58|27.5|27.6|27.52|27.56|27.48|16
1643385240000|2022-01-28 15:54:00|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|0
1643385250000|2022-01-28 15:54:10|27.58|27.5|27.56|27.48|27.6|27.52|27.56|27.48|2
1643385260000|2022-01-28 15:54:20|27.58|27.5|27.56|27.48|27.6|27.52|27.55|27.47|91
1643385270000|2022-01-28 15:54:30|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|1
1643385290000|2022-01-28 15:54:50|27.53|27.45|27.55|27.47|27.55|27.47|27.52|27.44|87
1643385300000|2022-01-28 15:55:00|27.52|27.44|27.59|27.51|27.6|27.52|27.52|27.44|67
1643385310000|2022-01-28 15:55:10|27.6|27.52|27.59|27.51|27.6|27.52|27.56|27.48|84
1643385320000|2022-01-28 15:55:20|27.6|27.52|27.6|27.52|27.6|27.52|27.55|27.47|68
1643385330000|2022-01-28 15:55:30|27.57|27.49|27.55|27.47|27.6|27.52|27.55|27.47|29
1643385340000|2022-01-28 15:55:40|27.56|27.48|27.56|27.48|27.59|27.51|27.55|27.47|16
1643385350000|2022-01-28 15:55:50|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|1
1643385360000|2022-01-28 15:56:00|27.59|27.51|27.6|27.52|27.6|27.52|27.59|27.51|27
1643385370000|2022-01-28 15:56:10|27.61|27.53|27.63|27.55|27.65|27.57|27.61|27.53|61
1643385380000|2022-01-28 15:56:20|27.64|27.56|27.64|27.56|27.65|27.57|27.63|27.55|9
1643385390000|2022-01-28 15:56:30|27.67|27.59|27.63|27.55|27.68|27.6|27.63|27.55|9
1643385410000|2022-01-28 15:56:50|27.61|27.53|27.63|27.55|27.63|27.55|27.6|27.52|18
1643385420000|2022-01-28 15:57:00|27.61|27.53|27.63|27.55|27.64|27.56|27.61|27.53|4
1643385430000|2022-01-28 15:57:10|27.6|27.52|27.6|27.52|27.63|27.55|27.6|27.52|9
1643385440000|2022-01-28 15:57:20|27.59|27.51|27.56|27.48|27.59|27.51|27.55|27.47|26
1643385450000|2022-01-28 15:57:30|27.55|27.47|27.5|27.42|27.55|27.47|27.5|27.42|13
1643385460000|2022-01-28 15:57:40|27.53|27.45|27.55|27.47|27.56|27.48|27.53|27.45|10
1643385480000|2022-01-28 15:58:00|27.53|27.45|27.54|27.46|27.54|27.46|27.51|27.43|27
1643385490000|2022-01-28 15:58:10|27.51|27.43|27.55|27.47|27.55|27.47|27.5|27.42|8
1643385500000|2022-01-28 15:58:20|27.53|27.45|27.55|27.47|27.55|27.47|27.53|27.45|1
1643385510000|2022-01-28 15:58:30|27.54|27.46|27.55|27.47|27.55|27.47|27.54|27.46|0
1643385520000|2022-01-28 15:58:40|27.52|27.44|27.54|27.46|27.55|27.47|27.51|27.43|64
1643385530000|2022-01-28 15:58:50|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1643385540000|2022-01-28 15:59:00|27.56|27.48|27.55|27.47|27.56|27.48|27.55|27.47|10
1643385550000|2022-01-28 15:59:10|27.51|27.43|27.5|27.42|27.52|27.44|27.5|27.42|8
1643385560000|2022-01-28 15:59:20|27.48|27.4|27.42|27.34|27.5|27.42|27.42|27.34|10
1643385570000|2022-01-28 15:59:30|27.45|27.37|27.43|27.35|27.45|27.37|27.42|27.34|7
1643385580000|2022-01-28 15:59:40|27.42|27.34|27.45|27.37|27.45|27.37|27.42|27.34|10
1643385590000|2022-01-28 15:59:50|27.43|27.35|27.42|27.34|27.45|27.37|27.42|27.34|18
1643385600000|2022-01-28 16:00:00|27.41|27.33|27.4|27.32|27.42|27.34|27.37|27.29|20
1643385610000|2022-01-28 16:00:10|27.38|27.3|27.42|27.34|27.45|27.37|27.38|27.3|12
1643385620000|2022-01-28 16:00:20|27.41|27.33|27.45|27.37|27.45|27.37|27.4|27.32|15
1643385630000|2022-01-28 16:00:30|27.42|27.34|27.42|27.34|27.43|27.35|27.42|27.34|155
1643385640000|2022-01-28 16:00:40|27.43|27.35|27.45|27.37|27.49|27.41|27.42|27.34|28
1643385650000|2022-01-28 16:00:50|27.46|27.38|27.45|27.37|27.5|27.42|27.43|27.35|20
1643385660000|2022-01-28 16:01:00|27.46|27.38|27.45|27.37|27.46|27.38|27.45|27.37|0
1643385670000|2022-01-28 16:01:10|27.43|27.35|27.46|27.38|27.46|27.38|27.43|27.35|4
1643385680000|2022-01-28 16:01:20|27.48|27.4|27.5|27.42|27.5|27.42|27.48|27.4|3
1643385690000|2022-01-28 16:01:30|27.54|27.46|27.54|27.46|27.55|27.47|27.54|27.46|21
1643385700000|2022-01-28 16:01:40|27.55|27.47|27.55|27.47|27.55|27.47|27.54|27.46|1
1643385710000|2022-01-28 16:01:50|27.54|27.46|27.58|27.5|27.59|27.51|27.51|27.43|76
1643385720000|2022-01-28 16:02:00|27.6|27.52|27.59|27.51|27.63|27.55|27.58|27.5|135
1643385730000|2022-01-28 16:02:10|27.6|27.52|27.67|27.59|27.67|27.59|27.58|27.5|9
1643385740000|2022-01-28 16:02:20|27.66|27.58|27.68|27.6|27.68|27.6|27.63|27.55|44
1643385750000|2022-01-28 16:02:30|27.66|27.58|27.66|27.58|27.66|27.58|27.65|27.57|4
1643385760000|2022-01-28 16:02:40|27.65|27.57|27.66|27.58|27.66|27.58|27.63|27.55|10
1643385770000|2022-01-28 16:02:50|27.65|27.57|27.63|27.55|27.66|27.58|27.6|27.52|25
1643385780000|2022-01-28 16:03:00|27.6|27.52|27.63|27.55|27.63|27.55|27.58|27.5|16
1643385790000|2022-01-28 16:03:10|27.61|27.53|27.61|27.53|27.63|27.55|27.6|27.52|25
1643385800000|2022-01-28 16:03:20|27.6|27.52|27.58|27.5|27.61|27.53|27.58|27.5|2
1643385810000|2022-01-28 16:03:30|27.55|27.47|27.58|27.5|27.59|27.51|27.55|27.47|25
1643385820000|2022-01-28 16:03:40|27.59|27.51|27.63|27.55|27.65|27.57|27.58|27.5|7
1643385830000|2022-01-28 16:03:50|27.65|27.57|27.63|27.55|27.65|27.57|27.63|27.55|1
1643385840000|2022-01-28 16:04:00|27.65|27.57|27.71|27.63|27.71|27.63|27.63|27.55|62
1643385850000|2022-01-28 16:04:10|27.68|27.6|27.68|27.6|27.7|27.62|27.68|27.6|59
1643385860000|2022-01-28 16:04:20|27.71|27.63|27.71|27.63|27.71|27.63|27.68|27.6|59
1643385870000|2022-01-28 16:04:30|27.7|27.62|27.71|27.63|27.71|27.63|27.7|27.62|4
1643385880000|2022-01-28 16:04:40|27.76|27.68|27.75|27.67|27.76|27.68|27.71|27.63|88
1643385890000|2022-01-28 16:04:50|27.72|27.64|27.76|27.68|27.78|27.7|27.71|27.63|59
1643385900000|2022-01-28 16:05:00|27.75|27.67|27.71|27.63|27.75|27.67|27.7|27.62|11
1643385910000|2022-01-28 16:05:10|27.73|27.65|27.75|27.67|27.76|27.68|27.71|27.63|29
1643385920000|2022-01-28 16:05:20|27.72|27.64|27.68|27.6|27.72|27.64|27.68|27.6|38
1643385930000|2022-01-28 16:05:30|27.67|27.59|27.7|27.62|27.71|27.63|27.66|27.58|29
1643385940000|2022-01-28 16:05:40|27.71|27.63|27.69|27.61|27.71|27.63|27.69|27.61|0
1643385950000|2022-01-28 16:05:50|27.66|27.58|27.69|27.61|27.69|27.61|27.66|27.58|15
1643385960000|2022-01-28 16:06:00|27.7|27.62|27.69|27.61|27.7|27.62|27.69|27.61|1
1643385970000|2022-01-28 16:06:10|27.73|27.65|27.69|27.61|27.74|27.66|27.69|27.61|17
1643385980000|2022-01-28 16:06:20|27.72|27.64|27.69|27.61|27.74|27.66|27.69|27.61|11
1643385990000|2022-01-28 16:06:30|27.65|27.57|27.67|27.59|27.67|27.59|27.64|27.56|102
1643386000000|2022-01-28 16:06:40|27.65|27.57|27.69|27.61|27.69|27.61|27.64|27.56|1
1643386010000|2022-01-28 16:06:50|27.68|27.6|27.69|27.61|27.69|27.61|27.68|27.6|14
1643386020000|2022-01-28 16:07:00|||||||||5
1643386030000|2022-01-28 16:07:10|27.73|27.65|27.69|27.61|27.73|27.65|27.69|27.61|32
1643386040000|2022-01-28 16:07:20|27.72|27.64|27.69|27.61|27.73|27.65|27.69|27.61|8
1643386050000|2022-01-28 16:07:30|27.71|27.63|27.71|27.63|27.73|27.65|27.71|27.63|2
1643386060000|2022-01-28 16:07:40|27.69|27.61|27.74|27.66|27.74|27.66|27.69|27.61|5
1643386070000|2022-01-28 16:07:50|27.73|27.65|27.73|27.65|27.74|27.66|27.72|27.64|0
1643386080000|2022-01-28 16:08:00|27.74|27.66|27.69|27.61|27.74|27.66|27.69|27.61|21
1643386090000|2022-01-28 16:08:10|27.71|27.63|27.72|27.64|27.72|27.64|27.69|27.61|2
1643386100000|2022-01-28 16:08:20|27.73|27.65|27.72|27.64|27.74|27.66|27.72|27.64|0
1643386110000|2022-01-28 16:08:30|27.73|27.65|27.71|27.63|27.74|27.66|27.69|27.61|18
1643386120000|2022-01-28 16:08:40|27.69|27.61|27.67|27.59|27.71|27.63|27.64|27.56|28
1643386130000|2022-01-28 16:08:50|27.66|27.58|27.69|27.61|27.69|27.61|27.64|27.56|49
1643386140000|2022-01-28 16:09:00|27.72|27.64|27.69|27.61|27.72|27.64|27.69|27.61|17
1643386150000|2022-01-28 16:09:10|27.67|27.59|27.67|27.59|27.69|27.61|27.64|27.56|13
1643386160000|2022-01-28 16:09:20|27.68|27.6|27.68|27.6|27.69|27.61|27.67|27.59|14
1643386170000|2022-01-28 16:09:30|27.67|27.59|27.67|27.59|27.69|27.61|27.67|27.59|10
1643386180000|2022-01-28 16:09:40|27.68|27.6|27.69|27.61|27.69|27.61|27.66|27.58|11
1643386190000|2022-01-28 16:09:50|27.72|27.64|27.68|27.6|27.72|27.64|27.68|27.6|13
1643386200000|2022-01-28 16:10:00|27.69|27.61|27.71|27.63|27.72|27.64|27.69|27.61|23
1643386210000|2022-01-28 16:10:10|27.69|27.61|27.66|27.58|27.69|27.61|27.64|27.56|10
1643386220000|2022-01-28 16:10:20|27.67|27.59|27.59|27.51|27.67|27.59|27.59|27.51|9
1643386230000|2022-01-28 16:10:30|27.58|27.5|27.54|27.46|27.58|27.5|27.54|27.46|109
1643386240000|2022-01-28 16:10:40|27.53|27.45|27.54|27.46|27.54|27.46|27.51|27.43|102
1643386250000|2022-01-28 16:10:50|27.51|27.43|27.49|27.41|27.51|27.43|27.49|27.41|2
1643386260000|2022-01-28 16:11:00|27.53|27.45|27.49|27.41|27.54|27.46|27.49|27.41|61
1643386270000|2022-01-28 16:11:10|||||||||1
1643386280000|2022-01-28 16:11:20|27.54|27.46|27.51|27.43|27.54|27.46|27.49|27.41|110
1643386290000|2022-01-28 16:11:30|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1643386300000|2022-01-28 16:11:40|27.48|27.4|27.49|27.41|27.49|27.41|27.44|27.36|181
1643386310000|2022-01-28 16:11:50|||||||||2
1643386320000|2022-01-28 16:12:00|27.53|27.45|27.53|27.45|27.53|27.45|27.49|27.41|20
1643386330000|2022-01-28 16:12:10|27.49|27.41|27.52|27.44|27.54|27.46|27.49|27.41|48
1643386340000|2022-01-28 16:12:20|27.53|27.45|27.53|27.45|27.53|27.45|27.49|27.41|46
1643386350000|2022-01-28 16:12:30|27.54|27.46|27.53|27.45|27.54|27.46|27.52|27.44|46
1643386360000|2022-01-28 16:12:40|27.52|27.44|27.49|27.41|27.54|27.46|27.49|27.41|14
1643386370000|2022-01-28 16:12:50|27.52|27.44|27.5|27.42|27.54|27.46|27.49|27.41|14
1643386380000|2022-01-28 16:13:00|27.52|27.44|27.54|27.46|27.54|27.46|27.5|27.42|13
1643386390000|2022-01-28 16:13:10|27.53|27.45|27.54|27.46|27.54|27.46|27.53|27.45|0
1643386400000|2022-01-28 16:13:20|27.53|27.45|27.54|27.46|27.54|27.46|27.5|27.42|14
1643386430000|2022-01-28 16:13:50|||||||||1
1643386440000|2022-01-28 16:14:00|27.57|27.49|27.54|27.46|27.59|27.51|27.54|27.46|7
1643386450000|2022-01-28 16:14:10|27.55|27.47|27.54|27.46|27.58|27.5|27.54|27.46|0
1643386460000|2022-01-28 16:14:20|||||||||1
1643386470000|2022-01-28 16:14:30|||||||||2
1643386490000|2022-01-28 16:14:50|27.57|27.49|27.54|27.46|27.57|27.49|27.54|27.46|14
1643386510000|2022-01-28 16:15:10|||||||||4
1643386520000|2022-01-28 16:15:20|27.53|27.45|27.53|27.45|27.54|27.46|27.51|27.43|40
1643386530000|2022-01-28 16:15:30|27.51|27.43|27.49|27.41|27.53|27.45|27.49|27.41|1
1643386540000|2022-01-28 16:15:40|27.5|27.42|27.51|27.43|27.51|27.43|27.49|27.41|0
1643386560000|2022-01-28 16:16:00|27.5|27.42|27.5|27.42|27.51|27.43|27.5|27.42|56
1643386570000|2022-01-28 16:16:10|27.46|27.38|27.5|27.42|27.51|27.43|27.46|27.38|86
1643386580000|2022-01-28 16:16:20|27.51|27.43|27.51|27.43|27.53|27.45|27.5|27.42|2
1643386590000|2022-01-28 16:16:30|27.5|27.42|27.5|27.42|27.51|27.43|27.5|27.42|2
1643386600000|2022-01-28 16:16:40|27.51|27.43|27.5|27.42|27.51|27.43|27.5|27.42|0
1643386610000|2022-01-28 16:16:50|27.48|27.4|27.46|27.38|27.51|27.43|27.46|27.38|70
1643386620000|2022-01-28 16:17:00|27.47|27.39|27.46|27.38|27.51|27.43|27.46|27.38|46
1643386630000|2022-01-28 16:17:10|27.44|27.36|27.45|27.37|27.46|27.38|27.44|27.36|17
1643386640000|2022-01-28 16:17:20|27.44|27.36|27.45|27.37|27.46|27.38|27.44|27.36|3
1643386650000|2022-01-28 16:17:30|27.44|27.36|27.43|27.35|27.46|27.38|27.41|27.33|22
1643386660000|2022-01-28 16:17:40|27.45|27.37|27.46|27.38|27.46|27.38|27.41|27.33|6
1643386680000|2022-01-28 16:18:00|27.43|27.35|27.46|27.38|27.46|27.38|27.41|27.33|7
1643386700000|2022-01-28 16:18:20|27.41|27.33|27.46|27.38|27.46|27.38|27.41|27.33|101
1643386710000|2022-01-28 16:18:30|27.45|27.37|27.46|27.38|27.46|27.38|27.44|27.36|3
1643386720000|2022-01-28 16:18:40|27.48|27.4|27.48|27.4|27.49|27.41|27.48|27.4|38
1643386730000|2022-01-28 16:18:50|27.46|27.38|27.46|27.38|27.48|27.4|27.45|27.37|2
1643386740000|2022-01-28 16:19:00|27.44|27.36|27.46|27.38|27.46|27.38|27.44|27.36|0
1643386750000|2022-01-28 16:19:10|27.48|27.4|27.46|27.38|27.49|27.41|27.46|27.38|3
1643386760000|2022-01-28 16:19:20|||||||||6
1643386770000|2022-01-28 16:19:30|27.48|27.4|27.49|27.41|27.49|27.41|27.48|27.4|10
1643386780000|2022-01-28 16:19:40|27.48|27.4|27.46|27.38|27.49|27.41|27.46|27.38|8
1643386790000|2022-01-28 16:19:50|||||||||43
1643386800000|2022-01-28 16:20:00|27.44|27.36|27.41|27.33|27.46|27.38|27.41|27.33|49
1643386810000|2022-01-28 16:20:10|27.42|27.34|27.45|27.37|27.46|27.38|27.41|27.33|45
1643386820000|2022-01-28 16:20:20|27.46|27.38|27.46|27.38|27.46|27.38|27.45|27.37|55
1643386830000|2022-01-28 16:20:30|||||||||22
1643386840000|2022-01-28 16:20:40|27.43|27.35|27.46|27.38|27.46|27.38|27.43|27.35|360
1643386850000|2022-01-28 16:20:50|27.48|27.4|27.5|27.42|27.51|27.43|27.48|27.4|60
1643386860000|2022-01-28 16:21:00|27.48|27.4|27.49|27.41|27.49|27.41|27.46|27.38|55
1643386870000|2022-01-28 16:21:10|27.5|27.42|27.48|27.4|27.51|27.43|27.46|27.38|58
1643386880000|2022-01-28 16:21:20|27.46|27.38|27.51|27.43|27.51|27.43|27.46|27.38|46
1643386890000|2022-01-28 16:21:30|27.49|27.41|27.51|27.43|27.51|27.43|27.47|27.39|40
1643386900000|2022-01-28 16:21:40|||||||||44
1643386910000|2022-01-28 16:21:50|||||||||44
1643386920000|2022-01-28 16:22:00|||||||||44
1643386930000|2022-01-28 16:22:10|27.55|27.47|27.52|27.44|27.56|27.48|27.51|27.43|58
1643386940000|2022-01-28 16:22:20|27.51|27.43|27.54|27.46|27.55|27.47|27.51|27.43|43
1643386950000|2022-01-28 16:22:30|27.56|27.48|27.56|27.48|27.56|27.48|27.52|27.44|44
1643386960000|2022-01-28 16:22:40|27.55|27.47|27.52|27.44|27.56|27.48|27.51|27.43|67
1643386970000|2022-01-28 16:22:50|27.53|27.45|27.56|27.48|27.56|27.48|27.53|27.45|58
1643386980000|2022-01-28 16:23:00|27.53|27.45|27.48|27.4|27.53|27.45|27.48|27.4|86
1643386990000|2022-01-28 16:23:10|27.5|27.42|27.51|27.43|27.52|27.44|27.5|27.42|54
1643387000000|2022-01-28 16:23:20|27.48|27.4|27.48|27.4|27.51|27.43|27.48|27.4|187
1643387010000|2022-01-28 16:23:30|27.5|27.42|27.52|27.44|27.52|27.44|27.48|27.4|110
1643387020000|2022-01-28 16:23:40|27.51|27.43|27.53|27.45|27.53|27.45|27.51|27.43|46
1643387030000|2022-01-28 16:23:50|||||||||45
1643387040000|2022-01-28 16:24:00|||||||||22
1643387050000|2022-01-28 16:24:10|27.56|27.48|27.53|27.45|27.57|27.49|27.53|27.45|286
1643387060000|2022-01-28 16:24:20|27.51|27.43|27.53|27.45|27.53|27.45|27.5|27.42|66
1643387070000|2022-01-28 16:24:30|27.51|27.43|27.53|27.45|27.53|27.45|27.5|27.42|54
1643387080000|2022-01-28 16:24:40|27.54|27.46|27.53|27.45|27.54|27.46|27.53|27.45|22
1643387090000|2022-01-28 16:24:50|27.51|27.43|27.53|27.45|27.53|27.45|27.5|27.42|60
1643387100000|2022-01-28 16:25:00|27.55|27.47|27.53|27.45|27.55|27.47|27.53|27.45|36
1643387110000|2022-01-28 16:25:10|||||||||26
1643387120000|2022-01-28 16:25:20|||||||||64
1643387130000|2022-01-28 16:25:30|||||||||41
1643387140000|2022-01-28 16:25:40|27.52|27.44|27.48|27.4|27.52|27.44|27.48|27.4|296
1643387150000|2022-01-28 16:25:50|27.5|27.42|27.48|27.4|27.51|27.43|27.48|27.4|31
1643387160000|2022-01-28 16:26:00|27.46|27.38|27.48|27.4|27.51|27.43|27.46|27.38|104
1643387170000|2022-01-28 16:26:10|||||||||62
1643387180000|2022-01-28 16:26:20|27.45|27.37|27.44|27.36|27.46|27.38|27.43|27.35|118
1643387190000|2022-01-28 16:26:30|27.45|27.37|27.43|27.35|27.45|27.37|27.43|27.35|41
1643387200000|2022-01-28 16:26:40|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|159
1643387210000|2022-01-28 16:26:50|27.4|27.32|27.4|27.32|27.41|27.33|27.39|27.31|54
1643387220000|2022-01-28 16:27:00|27.43|27.35|27.41|27.33|27.43|27.35|27.4|27.32|34
1643387230000|2022-01-28 16:27:10|27.4|27.32|27.43|27.35|27.43|27.35|27.4|27.32|41
1643387240000|2022-01-28 16:27:20|27.45|27.37|27.43|27.35|27.45|27.37|27.43|27.35|35
1643387250000|2022-01-28 16:27:30|27.44|27.36|27.45|27.37|27.45|27.37|27.43|27.35|82
1643387260000|2022-01-28 16:27:40|||||||||59
1643387270000|2022-01-28 16:27:50|27.44|27.36|27.41|27.33|27.44|27.36|27.4|27.32|121
1643387280000|2022-01-28 16:28:00|27.43|27.35|27.45|27.37|27.45|27.37|27.43|27.35|44
1643387290000|2022-01-28 16:28:10|27.44|27.36|27.45|27.37|27.45|27.37|27.44|27.36|57
1643387300000|2022-01-28 16:28:20|||||||||93
1643387310000|2022-01-28 16:28:30|||||||||56
1643387320000|2022-01-28 16:28:40|||||||||26
1643387330000|2022-01-28 16:28:50|27.43|27.35|27.42|27.34|27.45|27.37|27.42|27.34|146
1643387340000|2022-01-28 16:29:00|27.45|27.37|27.45|27.37|27.45|27.37|27.42|27.34|102
1643387350000|2022-01-28 16:29:10|27.47|27.39|27.5|27.42|27.5|27.42|27.47|27.39|151
1643387360000|2022-01-28 16:29:20|||||||||41
1643387370000|2022-01-28 16:29:30|27.48|27.4|27.47|27.39|27.5|27.42|27.47|27.39|73
1643387380000|2022-01-28 16:29:40|27.48|27.4|27.5|27.42|27.5|27.42|27.47|27.39|65
1643387390000|2022-01-28 16:29:50|27.48|27.4|27.5|27.42|27.5|27.42|27.47|27.39|99
1643387400000|2022-01-28 16:30:00|27.48|27.4|27.5|27.42|27.5|27.42|27.46|27.38|36
1643387410000|2022-01-28 16:30:10|27.48|27.4|27.5|27.42|27.5|27.42|27.48|27.4|0
1643387420000|2022-01-28 16:30:20|27.51|27.43|27.5|27.42|27.55|27.47|27.48|27.4|71
1643387430000|2022-01-28 16:30:30|27.48|27.4|27.52|27.44|27.53|27.45|27.48|27.4|24
1643387440000|2022-01-28 16:30:40|27.51|27.43|27.55|27.47|27.55|27.47|27.51|27.43|28
1643387450000|2022-01-28 16:30:50|27.53|27.45|27.57|27.49|27.57|27.49|27.53|27.45|3
1643387460000|2022-01-28 16:31:00|27.6|27.52|27.65|27.57|27.65|27.57|27.58|27.5|86
1643387470000|2022-01-28 16:31:10|27.63|27.55|27.65|27.57|27.65|27.57|27.62|27.54|18
1643387480000|2022-01-28 16:31:20|27.63|27.55|27.7|27.62|27.7|27.62|27.63|27.55|11
1643387490000|2022-01-28 16:31:30|27.67|27.59|27.65|27.57|27.68|27.6|27.65|27.57|13
1643387500000|2022-01-28 16:31:40|27.63|27.55|27.6|27.52|27.63|27.55|27.6|27.52|25
1643387510000|2022-01-28 16:31:50|27.57|27.49|27.58|27.5|27.58|27.5|27.57|27.49|31
1643387520000|2022-01-28 16:32:00|27.57|27.49|27.56|27.48|27.58|27.5|27.55|27.47|0
1643387530000|2022-01-28 16:32:10|27.57|27.49|27.57|27.49|27.57|27.49|27.56|27.48|0
1643387540000|2022-01-28 16:32:20|27.56|27.48|27.52|27.44|27.57|27.49|27.51|27.43|10
1643387550000|2022-01-28 16:32:30|27.51|27.43|27.46|27.38|27.52|27.44|27.46|27.38|4
1643387560000|2022-01-28 16:32:40|27.47|27.39|27.47|27.39|27.5|27.42|27.43|27.35|67
1643387570000|2022-01-28 16:32:50|27.46|27.38|27.41|27.33|27.46|27.38|27.41|27.33|9
1643387580000|2022-01-28 16:33:00|27.42|27.34|27.45|27.37|27.45|27.37|27.41|27.33|26
1643387590000|2022-01-28 16:33:10|27.41|27.33|27.46|27.38|27.5|27.42|27.41|27.33|55
1643387600000|2022-01-28 16:33:20|27.49|27.41|27.51|27.43|27.52|27.44|27.46|27.38|19
1643387610000|2022-01-28 16:33:30|27.52|27.44|27.54|27.46|27.55|27.47|27.51|27.43|187
1643387620000|2022-01-28 16:33:40|27.55|27.47|27.54|27.46|27.55|27.47|27.5|27.42|65
1643387630000|2022-01-28 16:33:50|27.55|27.47|27.5|27.42|27.55|27.47|27.5|27.42|17
1643387640000|2022-01-28 16:34:00|27.54|27.46|27.54|27.46|27.55|27.47|27.52|27.44|6
1643387650000|2022-01-28 16:34:10|27.52|27.44|27.51|27.43|27.55|27.47|27.5|27.42|105
1643387660000|2022-01-28 16:34:20|27.5|27.42|27.58|27.5|27.59|27.51|27.5|27.42|8
1643387670000|2022-01-28 16:34:30|27.59|27.51|27.59|27.51|27.61|27.53|27.58|27.5|1
1643387680000|2022-01-28 16:34:40|27.58|27.5|27.55|27.47|27.59|27.51|27.54|27.46|2
1643387690000|2022-01-28 16:34:50|27.54|27.46|27.54|27.46|27.55|27.47|27.5|27.42|150
1643387700000|2022-01-28 16:35:00|27.52|27.44|27.57|27.49|27.59|27.51|27.52|27.44|9
1643387710000|2022-01-28 16:35:10|27.59|27.51|27.51|27.43|27.59|27.51|27.5|27.42|0
1643387720000|2022-01-28 16:35:20|27.47|27.39|27.5|27.42|27.5|27.42|27.46|27.38|16
1643387730000|2022-01-28 16:35:30|27.49|27.41|27.54|27.46|27.55|27.47|27.49|27.41|3
1643387740000|2022-01-28 16:35:40|27.51|27.43|27.5|27.42|27.51|27.43|27.47|27.39|10
1643387750000|2022-01-28 16:35:50|27.48|27.4|27.55|27.47|27.55|27.47|27.47|27.39|7
1643387760000|2022-01-28 16:36:00|27.57|27.49|27.55|27.47|27.6|27.52|27.52|27.44|1
1643387770000|2022-01-28 16:36:10|27.56|27.48|27.57|27.49|27.6|27.52|27.55|27.47|18
1643387780000|2022-01-28 16:36:20|27.55|27.47|27.47|27.39|27.57|27.49|27.47|27.39|7
1643387790000|2022-01-28 16:36:30|27.44|27.36|27.41|27.33|27.44|27.36|27.41|27.33|67
1643387800000|2022-01-28 16:36:40|27.42|27.34|27.37|27.29|27.42|27.34|27.37|27.29|54
1643387810000|2022-01-28 16:36:50|27.39|27.31|27.41|27.33|27.41|27.33|27.37|27.29|1
1643387820000|2022-01-28 16:37:00|27.42|27.34|27.46|27.38|27.46|27.38|27.41|27.33|0
1643387830000|2022-01-28 16:37:10|27.47|27.39|27.46|27.38|27.47|27.39|27.43|27.35|2
1643387840000|2022-01-28 16:37:20|27.43|27.35|27.41|27.33|27.43|27.35|27.41|27.33|0
1643387850000|2022-01-28 16:37:30|27.42|27.34|27.37|27.29|27.42|27.34|27.37|27.29|0
1643387860000|2022-01-28 16:37:40|27.34|27.26|27.37|27.29|27.37|27.29|27.34|27.26|30
1643387870000|2022-01-28 16:37:50|27.36|27.28|27.37|27.29|27.37|27.29|27.36|27.28|0
1643387880000|2022-01-28 16:38:00|27.38|27.3|27.36|27.28|27.41|27.33|27.34|27.26|0
1643387890000|2022-01-28 16:38:10|27.37|27.29|27.36|27.28|27.37|27.29|27.34|27.26|0
1643387900000|2022-01-28 16:38:20|27.37|27.29|27.32|27.24|27.37|27.29|27.32|27.24|0
1643387910000|2022-01-28 16:38:30|27.33|27.25|27.32|27.24|27.34|27.26|27.32|27.24|5
1643387920000|2022-01-28 16:38:40|27.34|27.26|27.37|27.29|27.37|27.29|27.34|27.26|1
1643387930000|2022-01-28 16:38:50|27.34|27.26|27.36|27.28|27.37|27.29|27.34|27.26|1
1643387940000|2022-01-28 16:39:00|27.35|27.27|27.34|27.26|27.36|27.28|27.33|27.25|1
1643387950000|2022-01-28 16:39:10|27.33|27.25|27.37|27.29|27.37|27.29|27.33|27.25|1
1643387960000|2022-01-28 16:39:20|27.4|27.32|27.41|27.33|27.41|27.33|27.4|27.32|2
1643387970000|2022-01-28 16:39:30|||||||||4
1643387980000|2022-01-28 16:39:40|27.42|27.34|27.5|27.42|27.5|27.42|27.41|27.33|18
1643387990000|2022-01-28 16:39:50|27.48|27.4|27.47|27.39|27.5|27.42|27.46|27.38|15
1643388000000|2022-01-28 16:40:00|27.48|27.4|27.55|27.47|27.55|27.47|27.48|27.4|333
1643388010000|2022-01-28 16:40:10|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|0
1643388020000|2022-01-28 16:40:20|27.55|27.47|27.59|27.51|27.59|27.51|27.53|27.45|0
1643388030000|2022-01-28 16:40:30|27.55|27.47|27.57|27.49|27.6|27.52|27.55|27.47|1
1643388040000|2022-01-28 16:40:40|27.59|27.51|27.55|27.47|27.59|27.51|27.53|27.45|2
1643388050000|2022-01-28 16:40:50|27.53|27.45|27.55|27.47|27.55|27.47|27.53|27.45|0
1643388060000|2022-01-28 16:41:00|27.56|27.48|27.55|27.47|27.6|27.52|27.55|27.47|2
1643388070000|2022-01-28 16:41:10|27.53|27.45|27.57|27.49|27.57|27.49|27.53|27.45|6
1643388080000|2022-01-28 16:41:20|27.56|27.48|27.52|27.44|27.56|27.48|27.52|27.44|1
1643388090000|2022-01-28 16:41:30|27.53|27.45|27.53|27.45|27.55|27.47|27.52|27.44|1
1643388100000|2022-01-28 16:41:40|27.52|27.44|27.51|27.43|27.52|27.44|27.5|27.42|3
1643388110000|2022-01-28 16:41:50|27.5|27.42|27.51|27.43|27.51|27.43|27.47|27.39|2
1643388120000|2022-01-28 16:42:00|27.48|27.4|27.47|27.39|27.48|27.4|27.47|27.39|0
1643388130000|2022-01-28 16:42:10|27.46|27.38|27.42|27.34|27.47|27.39|27.42|27.34|5
1643388140000|2022-01-28 16:42:20|27.43|27.35|27.48|27.4|27.5|27.42|27.43|27.35|1
1643388150000|2022-01-28 16:42:30|27.47|27.39|27.46|27.38|27.48|27.4|27.46|27.38|0
1643388160000|2022-01-28 16:42:40|27.47|27.39|27.46|27.38|27.47|27.39|27.46|27.38|0
1643388170000|2022-01-28 16:42:50|27.43|27.35|27.46|27.38|27.47|27.39|27.43|27.35|1
1643388180000|2022-01-28 16:43:00|27.47|27.39|27.47|27.39|27.5|27.42|27.47|27.39|0
1643388190000|2022-01-28 16:43:10|27.46|27.38|27.43|27.35|27.5|27.42|27.43|27.35|11
1643388200000|2022-01-28 16:43:20|27.42|27.34|27.42|27.34|27.46|27.38|27.42|27.34|6
1643388210000|2022-01-28 16:43:30|27.43|27.35|27.47|27.39|27.47|27.39|27.43|27.35|0
1643388220000|2022-01-28 16:43:40|27.46|27.38|27.47|27.39|27.47|27.39|27.46|27.38|0
1643388230000|2022-01-28 16:43:50|27.46|27.38|27.47|27.39|27.5|27.42|27.46|27.38|1
1643388240000|2022-01-28 16:44:00|27.46|27.38|27.47|27.39|27.48|27.4|27.46|27.38|0
1643388250000|2022-01-28 16:44:10|27.48|27.4|27.47|27.39|27.5|27.42|27.47|27.39|1
1643388260000|2022-01-28 16:44:20|27.48|27.4|27.52|27.44|27.52|27.44|27.47|27.39|0
1643388270000|2022-01-28 16:44:30|27.53|27.45|27.52|27.44|27.55|27.47|27.52|27.44|0
1643388280000|2022-01-28 16:44:40|27.51|27.43|27.5|27.42|27.55|27.47|27.5|27.42|0
1643388290000|2022-01-28 16:44:50|27.51|27.43|27.52|27.44|27.55|27.47|27.5|27.42|0
1643388300000|2022-01-28 16:45:00|27.51|27.43|27.5|27.42|27.51|27.43|27.48|27.4|0
1643388310000|2022-01-28 16:45:10|27.51|27.43|27.48|27.4|27.52|27.44|27.47|27.39|1
1643388320000|2022-01-28 16:45:20|27.47|27.39|27.48|27.4|27.5|27.42|27.47|27.39|1
1643388330000|2022-01-28 16:45:30|27.47|27.39|27.47|27.39|27.5|27.42|27.47|27.39|0
1643388340000|2022-01-28 16:45:40|27.48|27.4|27.47|27.39|27.51|27.43|27.47|27.39|1
1643388350000|2022-01-28 16:45:50|27.48|27.4|27.47|27.39|27.5|27.42|27.47|27.39|1
1643388360000|2022-01-28 16:46:00|27.45|27.37|27.46|27.38|27.46|27.38|27.43|27.35|1
1643388370000|2022-01-28 16:46:10|27.45|27.37|27.46|27.38|27.46|27.38|27.45|27.37|0
1643388380000|2022-01-28 16:46:20|27.47|27.39|27.47|27.39|27.47|27.39|27.46|27.38|0
1643388390000|2022-01-28 16:46:30|27.48|27.4|27.46|27.38|27.5|27.42|27.46|27.38|1
1643388400000|2022-01-28 16:46:40|27.47|27.39|27.51|27.43|27.52|27.44|27.46|27.38|4
1643388410000|2022-01-28 16:46:50|27.5|27.42|27.51|27.43|27.52|27.44|27.5|27.42|0
1643388420000|2022-01-28 16:47:00|27.52|27.44|27.5|27.42|27.54|27.46|27.5|27.42|0
1643388430000|2022-01-28 16:47:10|27.51|27.43|27.51|27.43|27.51|27.43|27.5|27.42|0
1643388440000|2022-01-28 16:47:20|27.5|27.42|27.46|27.38|27.5|27.42|27.46|27.38|0
1643388450000|2022-01-28 16:47:30|27.45|27.37|27.45|27.37|27.45|27.37|27.43|27.35|1
1643388460000|2022-01-28 16:47:40|27.46|27.38|27.45|27.37|27.46|27.38|27.45|27.37|0
1643388470000|2022-01-28 16:47:50|27.46|27.38|27.46|27.38|27.5|27.42|27.46|27.38|2
1643388480000|2022-01-28 16:48:00|27.45|27.37|27.45|27.37|27.5|27.42|27.45|27.37|0
1643388490000|2022-01-28 16:48:10|27.46|27.38|27.48|27.4|27.5|27.42|27.45|27.37|1
1643388500000|2022-01-28 16:48:20|27.46|27.38|27.46|27.38|27.46|27.38|27.45|27.37|0
1643388510000|2022-01-28 16:48:30|27.45|27.37|27.46|27.38|27.46|27.38|27.45|27.37|0
1643388520000|2022-01-28 16:48:40|27.45|27.37|27.5|27.42|27.5|27.42|27.45|27.37|0
1643388530000|2022-01-28 16:48:50|27.48|27.4|27.5|27.42|27.5|27.42|27.48|27.4|1
1643388540000|2022-01-28 16:49:00|27.51|27.43|27.5|27.42|27.51|27.43|27.46|27.38|0
1643388550000|2022-01-28 16:49:10|27.48|27.4|27.5|27.42|27.5|27.42|27.46|27.38|0
1643388560000|2022-01-28 16:49:20|27.48|27.4|27.5|27.42|27.5|27.42|27.48|27.4|1
1643388570000|2022-01-28 16:49:30|27.47|27.39|27.5|27.42|27.5|27.42|27.46|27.38|1
1643388580000|2022-01-28 16:49:40|27.51|27.43|27.5|27.42|27.51|27.43|27.5|27.42|0
1643388590000|2022-01-28 16:49:50|27.48|27.4|27.5|27.42|27.5|27.42|27.46|27.38|0
1643388600000|2022-01-28 16:50:00|27.51|27.43|27.48|27.4|27.51|27.43|27.48|27.4|0
1643388610000|2022-01-28 16:50:10|27.47|27.39|27.45|27.37|27.47|27.39|27.45|27.37|0
1643388620000|2022-01-28 16:50:20|27.43|27.35|27.42|27.34|27.45|27.37|27.42|27.34|2
1643388630000|2022-01-28 16:50:30|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1643388650000|2022-01-28 16:50:50|27.42|27.34|27.42|27.34|27.42|27.34|27.41|27.33|0
1643388660000|2022-01-28 16:51:00|27.41|27.33|27.42|27.34|27.45|27.37|27.41|27.33|11
1643388670000|2022-01-28 16:51:10|27.43|27.35|27.53|27.45|27.53|27.45|27.43|27.35|6
1643388680000|2022-01-28 16:51:20|27.51|27.43|27.51|27.43|27.51|27.43|27.5|27.42|0
1643388690000|2022-01-28 16:51:30|27.5|27.42|27.46|27.38|27.5|27.42|27.46|27.38|0
1643388700000|2022-01-28 16:51:40|27.45|27.37|27.45|27.37|27.46|27.38|27.45|27.37|0
1643388720000|2022-01-28 16:52:00|27.43|27.35|27.41|27.33|27.46|27.38|27.41|27.33|0
1643388730000|2022-01-28 16:52:10|27.42|27.34|27.42|27.34|27.42|27.34|27.41|27.33|0
1643388740000|2022-01-28 16:52:20|27.41|27.33|27.45|27.37|27.45|27.37|27.41|27.33|1
1643388750000|2022-01-28 16:52:30|27.46|27.38|27.46|27.38|27.48|27.4|27.46|27.38|0
1643388760000|2022-01-28 16:52:40|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|0
1643388780000|2022-01-28 16:53:00|27.46|27.38|27.46|27.38|27.46|27.38|27.45|27.37|0
1643388790000|2022-01-28 16:53:10|27.47|27.39|27.51|27.43|27.51|27.43|27.47|27.39|0
1643388800000|2022-01-28 16:53:20|27.5|27.42|27.45|27.37|27.5|27.42|27.45|27.37|13
1643388810000|2022-01-28 16:53:30|27.46|27.38|27.46|27.38|27.46|27.38|27.45|27.37|0
1643388820000|2022-01-28 16:53:40|27.45|27.37|27.46|27.38|27.46|27.38|27.45|27.37|0
1643388830000|2022-01-28 16:53:50|27.5|27.42|27.46|27.38|27.5|27.42|27.46|27.38|0
1643388880000|2022-01-28 16:54:40|27.43|27.35|27.41|27.33|27.45|27.37|27.41|27.33|1
1643388890000|2022-01-28 16:54:50|27.43|27.35|27.41|27.33|27.43|27.35|27.41|27.33|0
1643388910000|2022-01-28 16:55:10|27.42|27.34|27.41|27.33|27.45|27.37|27.41|27.33|1
1643388920000|2022-01-28 16:55:20|27.4|27.32|27.37|27.29|27.41|27.33|27.37|27.29|1
1643388930000|2022-01-28 16:55:30|27.36|27.28|27.36|27.28|27.36|27.28|27.33|27.25|4
1643388940000|2022-01-28 16:55:40|27.33|27.25|27.36|27.28|27.36|27.28|27.33|27.25|1
1643388950000|2022-01-28 16:55:50|27.34|27.26|27.36|27.28|27.36|27.28|27.33|27.25|2
1643388960000|2022-01-28 16:56:00|27.34|27.26|27.32|27.24|27.36|27.28|27.32|27.24|1
1643388970000|2022-01-28 16:56:10|27.33|27.25|27.27|27.19|27.33|27.25|27.27|27.19|4
1643388980000|2022-01-28 16:56:20|27.12|27.04|27.12|27.04|27.12|27.04|27.12|27.04|124
1643388990000|2022-01-28 16:56:30|||||||||40
1643389000000|2022-01-28 16:56:40|27.15|27.07|27.11|27.03|27.16|27.08|27.11|27.03|13
1643389010000|2022-01-28 16:56:50|27.06|26.98|27.07|26.99|27.07|26.99|27.06|26.98|1
1643389020000|2022-01-28 16:57:00|27.08|27|27.04|26.96|27.11|27.03|27.02|26.94|25
1643389030000|2022-01-28 16:57:10|27.03|26.95|27.06|26.98|27.07|26.99|27.02|26.94|2
1643389040000|2022-01-28 16:57:20|27.07|26.99|27.06|26.98|27.07|26.99|27.06|26.98|0
1643389050000|2022-01-28 16:57:30|27.02|26.94|27.06|26.98|27.06|26.98|27.02|26.94|18
1643389060000|2022-01-28 16:57:40|27.04|26.96|27.06|26.98|27.07|26.99|27.03|26.95|0
1643389070000|2022-01-28 16:57:50|27.04|26.96|27.06|26.98|27.07|26.99|27.04|26.96|0
1643389080000|2022-01-28 16:58:00|27.04|26.96|27.06|26.98|27.07|26.99|27.04|26.96|0
1643389090000|2022-01-28 16:58:10|27.07|26.99|27.03|26.95|27.07|26.99|27.03|26.95|1
1643389100000|2022-01-28 16:58:20|27.02|26.94|27.02|26.94|27.02|26.94|27.01|26.93|0
1643389120000|2022-01-28 16:58:40|27.03|26.95|27.06|26.98|27.06|26.98|27.02|26.94|7
1643389130000|2022-01-28 16:58:50|27.04|26.96|27.04|26.96|27.07|26.99|27.04|26.96|0
1643389140000|2022-01-28 16:59:00|27.02|26.94|27.02|26.94|27.05|26.97|27.02|26.94|1
1643389150000|2022-01-28 16:59:10|27.03|26.95|27.02|26.94|27.03|26.95|27.02|26.94|0
1643389160000|2022-01-28 16:59:20|27.01|26.93|27.01|26.93|27.01|26.93|27.01|26.93|0
1643389170000|2022-01-28 16:59:30|27.02|26.94|27.02|26.94|27.02|26.94|27.02|26.94|0
1643389180000|2022-01-28 16:59:40|27.01|26.93|27.02|26.94|27.02|26.94|27.01|26.93|0
1643389190000|2022-01-28 16:59:50|27.01|26.93|27.02|26.94|27.02|26.94|27.01|26.93|10
1643389200000|2022-01-28 17:00:00|27.05|26.97|27.06|26.98|27.06|26.98|27.02|26.94|0
1643389210000|2022-01-28 17:00:10|27.07|26.99|27.06|26.98|27.1|27.02|27.05|26.97|2
1643389220000|2022-01-28 17:00:20|27.05|26.97|27.06|26.98|27.06|26.98|27.03|26.95|0
1643389250000|2022-01-28 17:00:50|27.07|26.99|27.07|26.99|27.07|26.99|27.06|26.98|0
1643389260000|2022-01-28 17:01:00|27.06|26.98|27.06|26.98|27.1|27.02|27.06|26.98|1
1643389280000|2022-01-28 17:01:20|27.08|27|27.1|27.02|27.1|27.02|27.07|26.99|2
1643389300000|2022-01-28 17:01:40|27.09|27.01|27.09|27.01|27.09|27.01|27.09|27.01|0
1643389310000|2022-01-28 17:01:50|27.1|27.02|27.09|27.01|27.1|27.02|27.09|27.01|0
1643389320000|2022-01-28 17:02:00|27.1|27.02|27.1|27.02|27.1|27.02|27.09|27.01|0
1643389330000|2022-01-28 17:02:10|27.13|27.05|27.13|27.05|27.13|27.05|27.11|27.03|4
1643389340000|2022-01-28 17:02:20|27.14|27.06|27.14|27.06|27.14|27.06|27.13|27.05|0
1643389350000|2022-01-28 17:02:30|27.15|27.07|27.18|27.1|27.18|27.1|27.14|27.06|4
1643389370000|2022-01-28 17:02:50|27.17|27.09|27.14|27.06|27.17|27.09|27.14|27.06|10
1643389380000|2022-01-28 17:03:00|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|0
1643389390000|2022-01-28 17:03:10|27.14|27.06|27.15|27.07|27.16|27.08|27.14|27.06|4
1643389410000|2022-01-28 17:03:30|27.14|27.06|27.13|27.05|27.15|27.07|27.1|27.02|0
1643389420000|2022-01-28 17:03:40|27.11|27.03|27.13|27.05|27.13|27.05|27.11|27.03|0
1643389430000|2022-01-28 17:03:50|27.11|27.03|27.13|27.05|27.13|27.05|27.11|27.03|0
1643389440000|2022-01-28 17:04:00|27.11|27.03|27.11|27.03|27.14|27.06|27.11|27.03|0
1643389450000|2022-01-28 17:04:10|27.1|27.02|27.09|27.01|27.1|27.02|27.09|27.01|0
1643389460000|2022-01-28 17:04:20|27.08|27|27.05|26.97|27.08|27|27.05|26.97|6
1643389470000|2022-01-28 17:04:30|27.02|26.94|27.03|26.95|27.04|26.96|27.02|26.94|2
1643389480000|2022-01-28 17:04:40|27.02|26.94|27.05|26.97|27.05|26.97|27.01|26.93|0
1643389490000|2022-01-28 17:04:50|27.03|26.95|27.03|26.95|27.03|26.95|27.03|26.95|0
1643389500000|2022-01-28 17:05:00|27.05|26.97|27.02|26.94|27.05|26.97|27.02|26.94|0
1643389510000|2022-01-28 17:05:10|27.05|26.97|27.03|26.95|27.05|26.97|27.03|26.95|0
1643389520000|2022-01-28 17:05:20|27.05|26.97|27.02|26.94|27.05|26.97|27.02|26.94|1
1643389530000|2022-01-28 17:05:30|27.05|26.97|27.05|26.97|27.05|26.97|27.05|26.97|0
1643389540000|2022-01-28 17:05:40|27.01|26.93|27.01|26.93|27.01|26.93|27.01|26.93|4
1643389550000|2022-01-28 17:05:50|27.02|26.94|26.97|26.89|27.02|26.94|26.97|26.89|7
1643389560000|2022-01-28 17:06:00|27|26.92|27|26.92|27.02|26.94|26.98|26.9|0
1643389570000|2022-01-28 17:06:10|27.02|26.94|26.97|26.89|27.02|26.94|26.97|26.89|0
1643389580000|2022-01-28 17:06:20|27|26.92|27.02|26.94|27.02|26.94|26.98|26.9|0
1643389590000|2022-01-28 17:06:30|27.05|26.97|27.06|26.98|27.08|27|27.05|26.97|7
1643389600000|2022-01-28 17:06:40|27.05|26.97|27.03|26.95|27.05|26.97|27.03|26.95|2
1643389610000|2022-01-28 17:06:50|27.05|26.97|27.03|26.95|27.05|26.97|27.03|26.95|0
1643389620000|2022-01-28 17:07:00|27|26.92|27|26.92|27.02|26.94|27|26.92|1
1643389640000|2022-01-28 17:07:20|26.98|26.9|27.02|26.94|27.02|26.94|26.98|26.9|0
1643389650000|2022-01-28 17:07:30|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|1
1643389670000|2022-01-28 17:07:50|27.08|27|27.1|27.02|27.1|27.02|27.08|27|4
1643389680000|2022-01-28 17:08:00|27.08|27|27.1|27.02|27.1|27.02|27.08|27|0
1643389710000|2022-01-28 17:08:30|27.08|27|27.1|27.02|27.1|27.02|27.08|27|0
1643389740000|2022-01-28 17:09:00|27.08|27|27.07|26.99|27.1|27.02|27.06|26.98|2
1643389750000|2022-01-28 17:09:10|27.06|26.98|27.06|26.98|27.06|26.98|27.06|26.98|0
1643389780000|2022-01-28 17:09:40|27.07|26.99|27.01|26.93|27.07|26.99|27.01|26.93|3
1643389790000|2022-01-28 17:09:50|27|26.92|27.01|26.93|27.01|26.93|27|26.92|2
1643389800000|2022-01-28 17:10:00|27.02|26.94|27.01|26.93|27.02|26.94|27.01|26.93|1
1643389810000|2022-01-28 17:10:10|27.02|26.94|27.01|26.93|27.02|26.94|27.01|26.93|0
1643389820000|2022-01-28 17:10:20|27.02|26.94|27.05|26.97|27.05|26.97|27.01|26.93|1
1643389830000|2022-01-28 17:10:30|27.07|26.99|27.05|26.97|27.07|26.99|27.05|26.97|5
1643389840000|2022-01-28 17:10:40|27.06|26.98|27.06|26.98|27.07|26.99|27.05|26.97|0
1643389850000|2022-01-28 17:10:50|27.03|26.95|27.03|26.95|27.05|26.97|27.02|26.94|1
1643389860000|2022-01-28 17:11:00|27.02|26.94|27.03|26.95|27.05|26.97|27.02|26.94|0
1643389870000|2022-01-28 17:11:10|27.05|26.97|27.01|26.93|27.07|26.99|27.01|26.93|0
1643389880000|2022-01-28 17:11:20|27|26.92|27.01|26.93|27.01|26.93|27|26.92|0
1643389890000|2022-01-28 17:11:30|27.02|26.94|27.02|26.94|27.02|26.94|27.02|26.94|0
1643389900000|2022-01-28 17:11:40|27.01|26.93|27.02|26.94|27.02|26.94|27.01|26.93|0
1643389910000|2022-01-28 17:11:50|27.01|26.93|27.02|26.94|27.02|26.94|27.01|26.93|0
1643389920000|2022-01-28 17:12:00|27.05|26.97|27.07|26.99|27.07|26.99|27.05|26.97|0
1643389930000|2022-01-28 17:12:10|27.05|26.97|27.12|27.04|27.13|27.05|27.03|26.95|7
1643389940000|2022-01-28 17:12:20|27.14|27.06|27.12|27.04|27.15|27.07|27.12|27.04|3
1643389950000|2022-01-28 17:12:30|27.14|27.06|27.13|27.05|27.15|27.07|27.1|27.02|8
1643389960000|2022-01-28 17:12:40|27.11|27.03|27.15|27.07|27.15|27.07|27.11|27.03|0
1643389970000|2022-01-28 17:12:50|27.16|27.08|27.16|27.08|27.2|27.12|27.15|27.07|1
1643389980000|2022-01-28 17:13:00|27.15|27.07|27.16|27.08|27.16|27.08|27.12|27.04|0
1643389990000|2022-01-28 17:13:10|27.15|27.07|27.16|27.08|27.16|27.08|27.15|27.07|0
1643390000000|2022-01-28 17:13:20|27.17|27.09|27.16|27.08|27.17|27.09|27.16|27.08|0
1643390010000|2022-01-28 17:13:30|27.2|27.12|27.21|27.13|27.21|27.13|27.16|27.08|9
1643390020000|2022-01-28 17:13:40|27.22|27.14|27.22|27.14|27.24|27.16|27.21|27.13|0
1643390030000|2022-01-28 17:13:50|27.21|27.13|27.24|27.16|27.24|27.16|27.21|27.13|3
1643390040000|2022-01-28 17:14:00|27.22|27.14|27.2|27.12|27.22|27.14|27.17|27.09|6
1643390060000|2022-01-28 17:14:20|27.17|27.09|27.17|27.09|27.2|27.12|27.17|27.09|2
1643390080000|2022-01-28 17:14:40|27.16|27.08|27.13|27.05|27.16|27.08|27.13|27.05|1
1643390090000|2022-01-28 17:14:50|27.15|27.07|27.15|27.07|27.15|27.07|27.12|27.04|1
1643390100000|2022-01-28 17:15:00|27.13|27.05|27.12|27.04|27.15|27.07|27.11|27.03|0
1643390110000|2022-01-28 17:15:10|27.11|27.03|27.16|27.08|27.2|27.12|27.11|27.03|2
1643390120000|2022-01-28 17:15:20|27.17|27.09|27.17|27.09|27.2|27.12|27.16|27.08|0
1643390130000|2022-01-28 17:15:30|27.16|27.08|27.19|27.11|27.19|27.11|27.16|27.08|1
1643390140000|2022-01-28 17:15:40|27.2|27.12|27.19|27.11|27.2|27.12|27.16|27.08|6
1643390150000|2022-01-28 17:15:50|27.16|27.08|27.12|27.04|27.16|27.08|27.11|27.03|6
1643390160000|2022-01-28 17:16:00|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|0
1643390170000|2022-01-28 17:16:10|27.12|27.04|27.12|27.04|27.15|27.07|27.11|27.03|0
1643390180000|2022-01-28 17:16:20|27.11|27.03|27.11|27.03|27.11|27.03|27.11|27.03|0
1643390190000|2022-01-28 17:16:30|27.13|27.05|27.11|27.03|27.13|27.05|27.11|27.03|1
1643390200000|2022-01-28 17:16:40|27.12|27.04|27.11|27.03|27.13|27.05|27.11|27.03|0
1643390210000|2022-01-28 17:16:50|27.08|27|27.1|27.02|27.1|27.02|27.08|27|0
1643390220000|2022-01-28 17:17:00|27.11|27.03|27.12|27.04|27.13|27.05|27.11|27.03|1
1643390230000|2022-01-28 17:17:10|27.1|27.02|27.07|26.99|27.1|27.02|27.07|26.99|0
1643390240000|2022-01-28 17:17:20|27.1|27.02|27.08|27|27.1|27.02|27.08|27|0
1643390250000|2022-01-28 17:17:30|27.1|27.02|27.1|27.02|27.1|27.02|27.08|27|0
1643390260000|2022-01-28 17:17:40|27.08|27|27.08|27|27.08|27|27.07|26.99|0
1643390270000|2022-01-28 17:17:50|27.07|26.99|27.07|26.99|27.08|27|27.07|26.99|0
1643390280000|2022-01-28 17:18:00|27.04|26.96|27.04|26.96|27.06|26.98|27.04|26.96|0
1643390290000|2022-01-28 17:18:10|27.06|26.98|27.01|26.93|27.06|26.98|27.01|26.93|0
1643390300000|2022-01-28 17:18:20|27.02|26.94|27|26.92|27.02|26.94|27|26.92|0
1643390330000|2022-01-28 17:18:50|27.01|26.93|27.01|26.93|27.01|26.93|27|26.92|0
1643390340000|2022-01-28 17:19:00|27|26.92|26.92|26.84|27|26.92|26.91|26.83|4
1643390350000|2022-01-28 17:19:10|26.91|26.83|26.91|26.83|26.91|26.83|26.9|26.82|0
1643390360000|2022-01-28 17:19:20|26.9|26.82|26.87|26.79|26.91|26.83|26.87|26.79|5
1643390380000|2022-01-28 17:19:40|26.92|26.84|26.91|26.83|26.92|26.84|26.91|26.83|0
1643390390000|2022-01-28 17:19:50|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|1
1643390400000|2022-01-28 17:20:00|26.91|26.83|27|26.92|27|26.92|26.91|26.83|0
1643390410000|2022-01-28 17:20:10|26.98|26.9|27.05|26.97|27.08|27|26.98|26.9|4
1643390420000|2022-01-28 17:20:20|27.06|26.98|27.06|26.98|27.06|26.98|27.06|26.98|0
1643390430000|2022-01-28 17:20:30|27.07|26.99|27.06|26.98|27.07|26.99|27.06|26.98|0
1643390440000|2022-01-28 17:20:40|27.07|26.99|27.08|27|27.1|27.02|27.07|26.99|2
1643390450000|2022-01-28 17:20:50|27.07|26.99|27.11|27.03|27.11|27.03|27.07|26.99|1
1643390460000|2022-01-28 17:21:00|27.14|27.06|27.18|27.1|27.18|27.1|27.11|27.03|8
1643390470000|2022-01-28 17:21:10|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|0
1643390480000|2022-01-28 17:21:20|27.16|27.08|27.17|27.09|27.17|27.09|27.16|27.08|2
1643390490000|2022-01-28 17:21:30|27.16|27.08|27.16|27.08|27.17|27.09|27.16|27.08|0
1643390500000|2022-01-28 17:21:40|27.17|27.09|27.17|27.09|27.17|27.09|27.17|27.09|0
1643390510000|2022-01-28 17:21:50|27.2|27.12|27.18|27.1|27.2|27.12|27.17|27.09|1
1643390520000|2022-01-28 17:22:00|27.2|27.12|27.2|27.12|27.24|27.16|27.2|27.12|0
1643390530000|2022-01-28 17:22:10|27.18|27.1|27.22|27.14|27.22|27.14|27.17|27.09|1
1643390540000|2022-01-28 17:22:20|27.23|27.15|27.26|27.18|27.27|27.19|27.23|27.15|1
1643390550000|2022-01-28 17:22:30|27.27|27.19|27.31|27.23|27.31|27.23|27.26|27.18|0
1643390560000|2022-01-28 17:22:40|27.32|27.24|27.3|27.22|27.32|27.24|27.3|27.22|0
1643390570000|2022-01-28 17:22:50|27.32|27.24|27.31|27.23|27.32|27.24|27.31|27.23|1
1643390580000|2022-01-28 17:23:00|27.3|27.22|27.29|27.21|27.3|27.22|27.26|27.18|7
1643390590000|2022-01-28 17:23:10|27.3|27.22|27.3|27.22|27.31|27.23|27.3|27.22|0
1643390610000|2022-01-28 17:23:30|27.29|27.21|27.26|27.18|27.3|27.22|27.26|27.18|8
1643390620000|2022-01-28 17:23:40|27.25|27.17|27.26|27.18|27.26|27.18|27.25|27.17|0
1643390630000|2022-01-28 17:23:50|27.25|27.17|27.27|27.19|27.29|27.21|27.25|27.17|7
1643390640000|2022-01-28 17:24:00|27.26|27.18|27.29|27.21|27.29|27.21|27.26|27.18|3
1643390650000|2022-01-28 17:24:10|27.27|27.19|27.3|27.22|27.3|27.22|27.27|27.19|0
1643390660000|2022-01-28 17:24:20|27.32|27.24|27.32|27.24|27.36|27.28|27.32|27.24|1
1643390670000|2022-01-28 17:24:30|27.31|27.23|27.3|27.22|27.31|27.23|27.3|27.22|0
1643390680000|2022-01-28 17:24:40|27.31|27.23|27.3|27.22|27.34|27.26|27.28|27.2|1
1643390690000|2022-01-28 17:24:50|27.31|27.23|27.3|27.22|27.34|27.26|27.3|27.22|0
1643390700000|2022-01-28 17:25:00|27.31|27.23|27.35|27.27|27.35|27.27|27.3|27.22|0
1643390710000|2022-01-28 17:25:10|27.33|27.25|27.35|27.27|27.38|27.3|27.33|27.25|0
1643390720000|2022-01-28 17:25:20|27.33|27.25|27.35|27.27|27.35|27.27|27.33|27.25|1
1643390730000|2022-01-28 17:25:30|27.36|27.28|27.42|27.34|27.44|27.36|27.36|27.28|4
1643390740000|2022-01-28 17:25:40|27.4|27.32|27.4|27.32|27.4|27.32|27.38|27.3|0
1643390750000|2022-01-28 17:25:50|27.43|27.35|27.4|27.32|27.43|27.35|27.4|27.32|2
1643390760000|2022-01-28 17:26:00|27.42|27.34|27.4|27.32|27.44|27.36|27.39|27.31|14
1643390770000|2022-01-28 17:26:10|27.39|27.31|27.42|27.34|27.43|27.35|27.39|27.31|2
1643390780000|2022-01-28 17:26:20|27.4|27.32|27.43|27.35|27.43|27.35|27.39|27.31|1
1643390790000|2022-01-28 17:26:30|27.42|27.34|27.41|27.33|27.43|27.35|27.39|27.31|17
1643390800000|2022-01-28 17:26:40|27.39|27.31|27.39|27.31|27.4|27.32|27.39|27.31|2
1643390810000|2022-01-28 17:26:50|27.37|27.29|27.36|27.28|27.37|27.29|27.35|27.27|2
1643390820000|2022-01-28 17:27:00|27.37|27.29|27.32|27.24|27.37|27.29|27.31|27.23|10
1643390830000|2022-01-28 17:27:10|27.31|27.23|27.32|27.24|27.34|27.26|27.3|27.22|2
1643390840000|2022-01-28 17:27:20|27.31|27.23|27.3|27.22|27.31|27.23|27.3|27.22|0
1643390850000|2022-01-28 17:27:30|27.31|27.23|27.32|27.24|27.32|27.24|27.3|27.22|2
1643390860000|2022-01-28 17:27:40|27.34|27.26|27.34|27.26|27.35|27.27|27.32|27.24|1
1643390870000|2022-01-28 17:27:50|27.35|27.27|27.39|27.31|27.39|27.31|27.35|27.27|3
1643390880000|2022-01-28 17:28:00|27.37|27.29|27.39|27.31|27.39|27.31|27.36|27.28|1
1643390890000|2022-01-28 17:28:10|27.4|27.32|27.42|27.34|27.42|27.34|27.39|27.31|1
1643390900000|2022-01-28 17:28:20|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1643390910000|2022-01-28 17:28:30|27.47|27.39|27.47|27.39|27.48|27.4|27.47|27.39|1
1643390920000|2022-01-28 17:28:40|27.46|27.38|27.41|27.33|27.46|27.38|27.39|27.31|12
1643390930000|2022-01-28 17:28:50|27.43|27.35|27.41|27.33|27.43|27.35|27.38|27.3|0
1643390940000|2022-01-28 17:29:00|27.39|27.31|27.39|27.31|27.41|27.33|27.39|27.31|0
1643390950000|2022-01-28 17:29:10|27.35|27.27|27.39|27.31|27.4|27.32|27.35|27.27|9
1643390960000|2022-01-28 17:29:20|27.41|27.33|27.39|27.31|27.41|27.33|27.39|27.31|0
1643390970000|2022-01-28 17:29:30|27.38|27.3|27.35|27.27|27.39|27.31|27.35|27.27|13
1643390980000|2022-01-28 17:29:40|27.38|27.3|27.37|27.29|27.39|27.31|27.37|27.29|4
1643390990000|2022-01-28 17:29:50|27.38|27.3|27.42|27.34|27.42|27.34|27.38|27.3|1
1643391000000|2022-01-28 17:30:00|27.41|27.33|27.42|27.34|27.43|27.35|27.39|27.31|0
1643391010000|2022-01-28 17:30:10|27.43|27.35|27.41|27.33|27.44|27.36|27.4|27.32|10
1643391020000|2022-01-28 17:30:20|27.42|27.34|27.35|27.27|27.42|27.34|27.35|27.27|1
1643391030000|2022-01-28 17:30:30|27.32|27.24|27.35|27.27|27.35|27.27|27.32|27.24|2
1643391040000|2022-01-28 17:30:40|27.37|27.29|27.35|27.27|27.39|27.31|27.35|27.27|0
1643391050000|2022-01-28 17:30:50|27.37|27.29|27.35|27.27|27.39|27.31|27.35|27.27|0
1643391060000|2022-01-28 17:31:00|27.33|27.25|27.31|27.23|27.33|27.25|27.31|27.23|0
1643391070000|2022-01-28 17:31:10|27.32|27.24|27.35|27.27|27.35|27.27|27.32|27.24|1
1643391080000|2022-01-28 17:31:20|27.37|27.29|27.35|27.27|27.39|27.31|27.35|27.27|0
1643391090000|2022-01-28 17:31:30|27.37|27.29|27.37|27.29|27.4|27.32|27.37|27.29|1
1643391100000|2022-01-28 17:31:40|27.39|27.31|27.38|27.3|27.39|27.31|27.37|27.29|0
1643391110000|2022-01-28 17:31:50|27.37|27.29|27.38|27.3|27.38|27.3|27.35|27.27|0
1643391120000|2022-01-28 17:32:00|27.39|27.31|27.39|27.31|27.43|27.35|27.38|27.3|7
1643391130000|2022-01-28 17:32:10|27.38|27.3|27.39|27.31|27.39|27.31|27.38|27.3|0
1643391140000|2022-01-28 17:32:20|27.37|27.29|27.35|27.27|27.37|27.29|27.34|27.26|0
1643391150000|2022-01-28 17:32:30|27.37|27.29|27.35|27.27|27.39|27.31|27.35|27.27|6
1643391160000|2022-01-28 17:32:40|27.37|27.29|27.39|27.31|27.4|27.32|27.37|27.29|0
1643391170000|2022-01-28 17:32:50|27.37|27.29|27.4|27.32|27.42|27.34|27.37|27.29|1
1643391180000|2022-01-28 17:33:00|27.42|27.34|27.44|27.36|27.44|27.36|27.4|27.32|0
1643391190000|2022-01-28 17:33:10|27.47|27.39|27.44|27.36|27.47|27.39|27.43|27.35|22
1643391200000|2022-01-28 17:33:20|27.43|27.35|27.37|27.29|27.43|27.35|27.37|27.29|0
1643391210000|2022-01-28 17:33:30|27.38|27.3|27.35|27.27|27.38|27.3|27.35|27.27|0
1643391230000|2022-01-28 17:33:50|27.36|27.28|27.35|27.27|27.37|27.29|27.35|27.27|1
1643391240000|2022-01-28 17:34:00|27.37|27.29|27.39|27.31|27.39|27.31|27.36|27.28|0
1643391250000|2022-01-28 17:34:10|27.4|27.32|27.39|27.31|27.4|27.32|27.35|27.27|9
1643391260000|2022-01-28 17:34:20|27.4|27.32|27.35|27.27|27.4|27.32|27.35|27.27|4
1643391270000|2022-01-28 17:34:30|27.37|27.29|27.39|27.31|27.42|27.34|27.35|27.27|0
1643391280000|2022-01-28 17:34:40|27.41|27.33|27.42|27.34|27.42|27.34|27.39|27.31|1
1643391290000|2022-01-28 17:34:50|27.43|27.35|27.39|27.31|27.43|27.35|27.38|27.3|5
1643391300000|2022-01-28 17:35:00|27.41|27.33|27.39|27.31|27.43|27.35|27.39|27.31|2
1643391310000|2022-01-28 17:35:10|27.41|27.33|27.42|27.34|27.43|27.35|27.39|27.31|0
1643391320000|2022-01-28 17:35:20|27.43|27.35|27.44|27.36|27.44|27.36|27.43|27.35|0
1643391330000|2022-01-28 17:35:30|27.46|27.38|27.48|27.4|27.48|27.4|27.46|27.38|0
1643391340000|2022-01-28 17:35:40|27.5|27.42|27.51|27.43|27.52|27.44|27.48|27.4|1
1643391350000|2022-01-28 17:35:50|27.52|27.44|27.56|27.48|27.57|27.49|27.52|27.44|4
1643391360000|2022-01-28 17:36:00|27.53|27.45|27.53|27.45|27.54|27.46|27.52|27.44|0
1643391370000|2022-01-28 17:36:10|27.52|27.44|27.48|27.4|27.52|27.44|27.46|27.38|0
1643391380000|2022-01-28 17:36:20|27.51|27.43|27.48|27.4|27.52|27.44|27.48|27.4|9
1643391390000|2022-01-28 17:36:30|27.47|27.39|27.49|27.41|27.52|27.44|27.47|27.39|0
1643391400000|2022-01-28 17:36:40|27.48|27.4|27.51|27.43|27.53|27.45|27.48|27.4|0
1643391410000|2022-01-28 17:36:50|27.49|27.41|27.48|27.4|27.51|27.43|27.48|27.4|0
1643391420000|2022-01-28 17:37:00|27.49|27.41|27.44|27.36|27.49|27.41|27.43|27.35|0
1643391430000|2022-01-28 17:37:10|27.45|27.37|27.44|27.36|27.48|27.4|27.44|27.36|1
1643391440000|2022-01-28 17:37:20|27.43|27.35|27.44|27.36|27.44|27.36|27.43|27.35|1
1643391450000|2022-01-28 17:37:30|27.43|27.35|27.38|27.3|27.44|27.36|27.37|27.29|1
1643391460000|2022-01-28 17:37:40|27.35|27.27|27.35|27.27|27.37|27.29|27.35|27.27|4
1643391470000|2022-01-28 17:37:50|27.34|27.26|27.35|27.27|27.35|27.27|27.31|27.23|0
1643391480000|2022-01-28 17:38:00|27.37|27.29|27.39|27.31|27.39|27.31|27.35|27.27|0
1643391490000|2022-01-28 17:38:10|27.37|27.29|27.39|27.31|27.39|27.31|27.35|27.27|6
1643391500000|2022-01-28 17:38:20|27.4|27.32|27.4|27.32|27.42|27.34|27.4|27.32|0
1643391510000|2022-01-28 17:38:30|27.42|27.34|27.39|27.31|27.43|27.35|27.39|27.31|0
1643391520000|2022-01-28 17:38:40|27.4|27.32|27.42|27.34|27.43|27.35|27.39|27.31|0
1643391530000|2022-01-28 17:38:50|27.43|27.35|27.44|27.36|27.46|27.38|27.42|27.34|2
1643391540000|2022-01-28 17:39:00|27.43|27.35|27.43|27.35|27.44|27.36|27.39|27.31|2
1643391550000|2022-01-28 17:39:10|27.44|27.36|27.48|27.4|27.5|27.42|27.44|27.36|0
1643391560000|2022-01-28 17:39:20|27.51|27.43|27.48|27.4|27.51|27.43|27.48|27.4|1
1643391570000|2022-01-28 17:39:30|27.49|27.41|27.47|27.39|27.49|27.41|27.47|27.39|0
1643391580000|2022-01-28 17:39:40|27.48|27.4|27.51|27.43|27.52|27.44|27.47|27.39|0
1643391590000|2022-01-28 17:39:50|27.52|27.44|27.52|27.44|27.53|27.45|27.51|27.43|0
1643391600000|2022-01-28 17:40:00|27.53|27.45|27.48|27.4|27.53|27.45|27.47|27.39|1
1643391610000|2022-01-28 17:40:10|27.47|27.39|27.52|27.44|27.52|27.44|27.46|27.38|2
1643391620000|2022-01-28 17:40:20|27.51|27.43|27.48|27.4|27.52|27.44|27.48|27.4|6
1643391630000|2022-01-28 17:40:30|27.47|27.39|27.47|27.39|27.48|27.4|27.44|27.36|7
1643391640000|2022-01-28 17:40:40|27.48|27.4|27.46|27.38|27.48|27.4|27.43|27.35|1
1643391650000|2022-01-28 17:40:50|27.47|27.39|27.47|27.39|27.48|27.4|27.46|27.38|0
1643391660000|2022-01-28 17:41:00|27.48|27.4|27.51|27.43|27.52|27.44|27.46|27.38|10
1643391670000|2022-01-28 17:41:10|27.49|27.41|27.48|27.4|27.52|27.44|27.47|27.39|1
1643391680000|2022-01-28 17:41:20|27.47|27.39|27.46|27.38|27.48|27.4|27.44|27.36|0
1643391690000|2022-01-28 17:41:30|27.47|27.39|27.48|27.4|27.48|27.4|27.46|27.38|0
1643391700000|2022-01-28 17:41:40|27.5|27.42|27.5|27.42|27.5|27.42|27.48|27.4|0
1643391710000|2022-01-28 17:41:50|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|0
1643391720000|2022-01-28 17:42:00|27.45|27.37|27.47|27.39|27.48|27.4|27.45|27.37|0
1643391730000|2022-01-28 17:42:10|27.48|27.4|27.51|27.43|27.51|27.43|27.48|27.4|6
1643391740000|2022-01-28 17:42:20|27.49|27.41|27.48|27.4|27.49|27.41|27.48|27.4|0
1643391750000|2022-01-28 17:42:30|27.45|27.37|27.42|27.34|27.45|27.37|27.4|27.32|2
1643391760000|2022-01-28 17:42:40|27.43|27.35|27.48|27.4|27.48|27.4|27.43|27.35|1
1643391770000|2022-01-28 17:42:50|27.47|27.39|27.44|27.36|27.48|27.4|27.44|27.36|0
1643391780000|2022-01-28 17:43:00|27.46|27.38|27.42|27.34|27.46|27.38|27.39|27.31|1
1643391790000|2022-01-28 17:43:10|27.43|27.35|27.44|27.36|27.44|27.36|27.43|27.35|0
1643391800000|2022-01-28 17:43:20|27.43|27.35|27.42|27.34|27.44|27.36|27.4|27.32|0
1643391810000|2022-01-28 17:43:30|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1643391820000|2022-01-28 17:43:40|27.42|27.34|27.44|27.36|27.45|27.37|27.42|27.34|0
1643391830000|2022-01-28 17:43:50|27.43|27.35|27.44|27.36|27.44|27.36|27.42|27.34|0
1643391840000|2022-01-28 17:44:00|27.43|27.35|27.41|27.33|27.43|27.35|27.39|27.31|0
1643391850000|2022-01-28 17:44:10|27.4|27.32|27.47|27.39|27.47|27.39|27.4|27.32|1
1643391860000|2022-01-28 17:44:20|27.46|27.38|27.46|27.38|27.47|27.39|27.44|27.36|0
1643391870000|2022-01-28 17:44:30|27.44|27.36|27.44|27.36|27.45|27.37|27.43|27.35|0
1643391880000|2022-01-28 17:44:40|27.42|27.34|27.39|27.31|27.43|27.35|27.39|27.31|0
1643391890000|2022-01-28 17:44:50|27.37|27.29|27.35|27.27|27.37|27.29|27.35|27.27|0
1643391900000|2022-01-28 17:45:00|27.36|27.28|27.31|27.23|27.36|27.28|27.3|27.22|1
1643391910000|2022-01-28 17:45:10|27.32|27.24|27.32|27.24|27.35|27.27|27.31|27.23|1
1643391920000|2022-01-28 17:45:20|27.35|27.27|27.35|27.27|27.35|27.27|27.32|27.24|0
1643391930000|2022-01-28 17:45:30|27.32|27.24|27.38|27.3|27.4|27.32|27.31|27.23|1
1643391940000|2022-01-28 17:45:40|27.4|27.32|27.37|27.29|27.42|27.34|27.36|27.28|1
1643391950000|2022-01-28 17:45:50|27.38|27.3|27.36|27.28|27.4|27.32|27.36|27.28|1
1643391960000|2022-01-28 17:46:00|27.37|27.29|27.44|27.36|27.46|27.38|27.37|27.29|3
1643391970000|2022-01-28 17:46:10|27.42|27.34|27.45|27.37|27.45|27.37|27.42|27.34|0
1643391980000|2022-01-28 17:46:20|27.47|27.39|27.46|27.38|27.47|27.39|27.44|27.36|1
1643391990000|2022-01-28 17:46:30|27.47|27.39|27.44|27.36|27.47|27.39|27.44|27.36|0
1643392000000|2022-01-28 17:46:40|27.45|27.37|27.44|27.36|27.47|27.39|27.44|27.36|0
1643392010000|2022-01-28 17:46:50|27.43|27.35|27.42|27.34|27.44|27.36|27.42|27.34|0
1643392020000|2022-01-28 17:47:00|27.44|27.36|27.39|27.31|27.44|27.36|27.39|27.31|0
1643392030000|2022-01-28 17:47:10|27.4|27.32|27.44|27.36|27.44|27.36|27.39|27.31|1
1643392040000|2022-01-28 17:47:20|27.42|27.34|27.45|27.37|27.45|27.37|27.42|27.34|0
1643392050000|2022-01-28 17:47:30|27.44|27.36|27.42|27.34|27.45|27.37|27.42|27.34|0
1643392060000|2022-01-28 17:47:40|27.41|27.33|27.42|27.34|27.42|27.34|27.4|27.32|0
1643392070000|2022-01-28 17:47:50|27.44|27.36|27.44|27.36|27.45|27.37|27.42|27.34|0
1643392080000|2022-01-28 17:48:00|27.45|27.37|27.53|27.45|27.53|27.45|27.45|27.37|1
1643392090000|2022-01-28 17:48:10|27.52|27.44|27.49|27.41|27.53|27.45|27.49|27.41|0
1643392100000|2022-01-28 17:48:20|27.51|27.43|27.47|27.39|27.52|27.44|27.44|27.36|1
1643392110000|2022-01-28 17:48:30|27.46|27.38|27.48|27.4|27.48|27.4|27.44|27.36|1
1643392120000|2022-01-28 17:48:40|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1643392130000|2022-01-28 17:48:50|27.48|27.4|27.45|27.37|27.48|27.4|27.44|27.36|1
1643392140000|2022-01-28 17:49:00|27.44|27.36|27.44|27.36|27.45|27.37|27.44|27.36|0
1643392150000|2022-01-28 17:49:10|27.45|27.37|27.41|27.33|27.45|27.37|27.4|27.32|0
1643392160000|2022-01-28 17:49:20|27.42|27.34|27.44|27.36|27.45|27.37|27.4|27.32|0
1643392170000|2022-01-28 17:49:30|27.42|27.34|27.44|27.36|27.45|27.37|27.41|27.33|0
1643392180000|2022-01-28 17:49:40|27.42|27.34|27.45|27.37|27.45|27.37|27.41|27.33|0
1643392190000|2022-01-28 17:49:50|27.47|27.39|27.47|27.39|27.49|27.41|27.47|27.39|3
1643392200000|2022-01-28 17:50:00|27.49|27.41|27.52|27.44|27.52|27.44|27.47|27.39|0
1643392210000|2022-01-28 17:50:10|27.51|27.43|27.53|27.45|27.53|27.45|27.51|27.43|0
1643392220000|2022-01-28 17:50:20|27.58|27.5|27.59|27.51|27.63|27.55|27.57|27.49|20
1643392230000|2022-01-28 17:50:30|27.58|27.5|27.62|27.54|27.62|27.54|27.58|27.5|1
1643392240000|2022-01-28 17:50:40|27.61|27.53|27.54|27.46|27.61|27.53|27.54|27.46|0
1643392250000|2022-01-28 17:50:50|27.56|27.48|27.57|27.49|27.58|27.5|27.54|27.46|0
1643392260000|2022-01-28 17:51:00|27.56|27.48|27.54|27.46|27.57|27.49|27.53|27.45|0
1643392270000|2022-01-28 17:51:10|27.53|27.45|27.51|27.43|27.54|27.46|27.49|27.41|0
1643392280000|2022-01-28 17:51:20|27.49|27.41|27.54|27.46|27.54|27.46|27.49|27.41|0
1643392290000|2022-01-28 17:51:30|27.53|27.45|27.54|27.46|27.54|27.46|27.53|27.45|0
1643392300000|2022-01-28 17:51:40|27.56|27.48|27.54|27.46|27.58|27.5|27.54|27.46|0
1643392310000|2022-01-28 17:51:50|27.57|27.49|27.57|27.49|27.57|27.49|27.5|27.42|0
1643392320000|2022-01-28 17:52:00|27.56|27.48|27.53|27.45|27.57|27.49|27.52|27.44|0
1643392330000|2022-01-28 17:52:10|27.54|27.46|27.57|27.49|27.58|27.5|27.54|27.46|2
1643392340000|2022-01-28 17:52:20|27.58|27.5|27.57|27.49|27.58|27.5|27.56|27.48|0
1643392350000|2022-01-28 17:52:30|27.58|27.5|27.58|27.5|27.58|27.5|27.57|27.49|0
1643392360000|2022-01-28 17:52:40|27.6|27.52|27.61|27.53|27.63|27.55|27.6|27.52|1
1643392370000|2022-01-28 17:52:50|27.62|27.54|27.61|27.53|27.63|27.55|27.61|27.53|0
1643392380000|2022-01-28 17:53:00|27.62|27.54|27.61|27.53|27.63|27.55|27.61|27.53|0
1643392390000|2022-01-28 17:53:10|27.62|27.54|27.62|27.54|27.66|27.58|27.62|27.54|2
1643392400000|2022-01-28 17:53:20|27.63|27.55|27.63|27.55|27.63|27.55|27.61|27.53|0
1643392410000|2022-01-28 17:53:30|27.62|27.54|27.62|27.54|27.63|27.55|27.62|27.54|0
1643392420000|2022-01-28 17:53:40|27.61|27.53|27.63|27.55|27.63|27.55|27.61|27.53|0
1643392430000|2022-01-28 17:53:50|27.66|27.58|27.68|27.6|27.72|27.64|27.66|27.58|56
1643392440000|2022-01-28 17:54:00|27.67|27.59|27.63|27.55|27.67|27.59|27.63|27.55|7
1643392450000|2022-01-28 17:54:10|27.66|27.58|27.63|27.55|27.66|27.58|27.63|27.55|2
1643392470000|2022-01-28 17:54:30|27.62|27.54|27.61|27.53|27.63|27.55|27.59|27.51|10
1643392480000|2022-01-28 17:54:40|27.62|27.54|27.63|27.55|27.63|27.55|27.62|27.54|0
1643392490000|2022-01-28 17:54:50|27.65|27.57|27.64|27.56|27.67|27.59|27.63|27.55|5
1643392500000|2022-01-28 17:55:00|27.66|27.58|27.67|27.59|27.67|27.59|27.63|27.55|4
1643392510000|2022-01-28 17:55:10|27.65|27.57|27.63|27.55|27.67|27.59|27.62|27.54|13
1643392520000|2022-01-28 17:55:20|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|1
1643392530000|2022-01-28 17:55:30|27.62|27.54|27.63|27.55|27.67|27.59|27.62|27.54|3
1643392540000|2022-01-28 17:55:40|27.62|27.54|27.63|27.55|27.63|27.55|27.61|27.53|0
1643392550000|2022-01-28 17:55:50|27.62|27.54|27.61|27.53|27.63|27.55|27.59|27.51|0
1643392560000|2022-01-28 17:56:00|27.62|27.54|27.63|27.55|27.63|27.55|27.62|27.54|0
1643392570000|2022-01-28 17:56:10|27.66|27.58|27.64|27.56|27.66|27.58|27.64|27.56|1
1643392580000|2022-01-28 17:56:20|27.63|27.55|27.64|27.56|27.64|27.56|27.63|27.55|0
1643392590000|2022-01-28 17:56:30|27.63|27.55|27.59|27.51|27.63|27.55|27.58|27.5|0
1643392600000|2022-01-28 17:56:40|27.61|27.53|27.63|27.55|27.64|27.56|27.61|27.53|0
1643392610000|2022-01-28 17:56:50|27.64|27.56|27.63|27.55|27.64|27.56|27.63|27.55|0
1643392620000|2022-01-28 17:57:00|27.67|27.59|27.67|27.59|27.68|27.6|27.64|27.56|9
1643392630000|2022-01-28 17:57:10|27.68|27.6|27.64|27.56|27.68|27.6|27.64|27.56|3
1643392640000|2022-01-28 17:57:20|27.66|27.58|27.64|27.56|27.66|27.58|27.63|27.55|3
1643392650000|2022-01-28 17:57:30|27.63|27.55|27.63|27.55|27.67|27.59|27.63|27.55|1
1643392660000|2022-01-28 17:57:40|27.64|27.56|27.64|27.56|27.64|27.56|27.63|27.55|0
1643392670000|2022-01-28 17:57:50|27.63|27.55|27.58|27.5|27.63|27.55|27.55|27.47|28
1643392680000|2022-01-28 17:58:00|27.54|27.46|27.58|27.5|27.58|27.5|27.54|27.46|3
1643392690000|2022-01-28 17:58:10|27.57|27.49|27.57|27.49|27.58|27.5|27.54|27.46|1
1643392700000|2022-01-28 17:58:20|27.58|27.5|27.57|27.49|27.58|27.5|27.54|27.46|3
1643392710000|2022-01-28 17:58:30|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1643392720000|2022-01-28 17:58:40|27.57|27.49|27.58|27.5|27.58|27.5|27.54|27.46|0
1643392740000|2022-01-28 17:59:00|27.62|27.54|27.58|27.5|27.62|27.54|27.58|27.5|1
1643392760000|2022-01-28 17:59:20|27.57|27.49|27.58|27.5|27.58|27.5|27.54|27.46|4
1643392770000|2022-01-28 17:59:30|27.59|27.51|27.66|27.58|27.67|27.59|27.59|27.51|1
1643392780000|2022-01-28 17:59:40|27.67|27.59|27.63|27.55|27.67|27.59|27.63|27.55|0
1643392790000|2022-01-28 17:59:50|27.66|27.58|27.66|27.58|27.67|27.59|27.63|27.55|2
1643392800000|2022-01-28 18:00:00|27.65|27.57|27.63|27.55|27.67|27.59|27.63|27.55|8
1643392810000|2022-01-28 18:00:10|27.65|27.57|27.63|27.55|27.67|27.59|27.63|27.55|0
1643392820000|2022-01-28 18:00:20|27.62|27.54|27.62|27.54|27.63|27.55|27.62|27.54|0
1643392830000|2022-01-28 18:00:30|27.63|27.55|27.62|27.54|27.63|27.55|27.62|27.54|0
1643392840000|2022-01-28 18:00:40|27.63|27.55|27.63|27.55|27.63|27.55|27.62|27.54|0
1643392850000|2022-01-28 18:00:50|27.62|27.54|27.67|27.59|27.68|27.6|27.62|27.54|2
1643392860000|2022-01-28 18:01:00|27.66|27.58|27.63|27.55|27.66|27.58|27.62|27.54|6
1643392870000|2022-01-28 18:01:10|27.62|27.54|27.63|27.55|27.63|27.55|27.62|27.54|0
1643392880000|2022-01-28 18:01:20|27.62|27.54|27.63|27.55|27.63|27.55|27.59|27.51|8
1643392890000|2022-01-28 18:01:30|27.62|27.54|27.63|27.55|27.63|27.55|27.62|27.54|0
1643392900000|2022-01-28 18:01:40|27.62|27.54|27.61|27.53|27.63|27.55|27.61|27.53|0
1643392910000|2022-01-28 18:01:50|27.62|27.54|27.59|27.51|27.62|27.54|27.59|27.51|0
1643392920000|2022-01-28 18:02:00|27.58|27.5|27.54|27.46|27.58|27.5|27.54|27.46|4
1643392930000|2022-01-28 18:02:10|27.55|27.47|27.54|27.46|27.55|27.47|27.54|27.46|4
1643392940000|2022-01-28 18:02:20|27.55|27.47|27.54|27.46|27.58|27.5|27.54|27.46|8
1643392950000|2022-01-28 18:02:30|27.53|27.45|27.52|27.44|27.53|27.45|27.5|27.42|8
1643392960000|2022-01-28 18:02:40|27.5|27.42|27.49|27.41|27.5|27.42|27.47|27.39|4
1643392970000|2022-01-28 18:02:50|27.45|27.37|27.45|27.37|27.47|27.39|27.44|27.36|3
1643392980000|2022-01-28 18:03:00|27.48|27.4|27.49|27.41|27.49|27.41|27.47|27.39|1
1643392990000|2022-01-28 18:03:10|27.52|27.44|27.53|27.45|27.54|27.46|27.52|27.44|0
1643393000000|2022-01-28 18:03:20|27.54|27.46|27.52|27.44|27.54|27.46|27.52|27.44|0
1643393010000|2022-01-28 18:03:30|27.5|27.42|27.54|27.46|27.54|27.46|27.49|27.41|0
1643393020000|2022-01-28 18:03:40|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|4
1643393030000|2022-01-28 18:03:50|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1643393040000|2022-01-28 18:04:00|27.53|27.45|27.49|27.41|27.54|27.46|27.48|27.4|20
1643393050000|2022-01-28 18:04:10|27.52|27.44|27.52|27.44|27.53|27.45|27.49|27.41|0
1643393060000|2022-01-28 18:04:20|27.53|27.45|27.54|27.46|27.54|27.46|27.52|27.44|0
1643393070000|2022-01-28 18:04:30|27.55|27.47|27.54|27.46|27.55|27.47|27.54|27.46|0
1643393080000|2022-01-28 18:04:40|27.53|27.45|27.52|27.44|27.54|27.46|27.52|27.44|2
1643393090000|2022-01-28 18:04:50|27.5|27.42|27.52|27.44|27.53|27.45|27.5|27.42|2
1643393100000|2022-01-28 18:05:00|27.53|27.45|27.54|27.46|27.58|27.5|27.52|27.44|13
1643393110000|2022-01-28 18:05:10|27.55|27.47|27.54|27.46|27.55|27.47|27.54|27.46|0
1643393120000|2022-01-28 18:05:20|27.52|27.44|27.54|27.46|27.54|27.46|27.52|27.44|2
1643393130000|2022-01-28 18:05:30|27.52|27.44|27.52|27.44|27.54|27.46|27.52|27.44|0
1643393140000|2022-01-28 18:05:40|27.54|27.46|27.54|27.46|27.54|27.46|27.52|27.44|0
1643393150000|2022-01-28 18:05:50|27.5|27.42|27.55|27.47|27.55|27.47|27.5|27.42|1
1643393160000|2022-01-28 18:06:00|27.54|27.46|27.55|27.47|27.58|27.5|27.54|27.46|0
1643393170000|2022-01-28 18:06:10|27.58|27.5|27.54|27.46|27.58|27.5|27.54|27.46|6
1643393180000|2022-01-28 18:06:20|27.55|27.47|27.5|27.42|27.55|27.47|27.49|27.41|2
1643393190000|2022-01-28 18:06:30|27.49|27.41|27.45|27.37|27.49|27.41|27.45|27.37|0
1643393200000|2022-01-28 18:06:40|27.49|27.41|27.5|27.42|27.5|27.42|27.49|27.41|1
1643393210000|2022-01-28 18:06:50|27.49|27.41|27.5|27.42|27.5|27.42|27.49|27.41|0
1643393220000|2022-01-28 18:07:00|27.49|27.41|27.49|27.41|27.5|27.42|27.47|27.39|0
1643393230000|2022-01-28 18:07:10|27.5|27.42|27.5|27.42|27.5|27.42|27.49|27.41|0
1643393240000|2022-01-28 18:07:20|27.52|27.44|27.54|27.46|27.54|27.46|27.5|27.42|1
1643393250000|2022-01-28 18:07:30|27.52|27.44|27.49|27.41|27.52|27.44|27.47|27.39|0
1643393260000|2022-01-28 18:07:40|27.5|27.42|27.45|27.37|27.5|27.42|27.45|27.37|0
1643393270000|2022-01-28 18:07:50|27.47|27.39|27.49|27.41|27.5|27.42|27.47|27.39|1
1643393280000|2022-01-28 18:08:00|27.47|27.39|27.47|27.39|27.47|27.39|27.45|27.37|0
1643393290000|2022-01-28 18:08:10|27.45|27.37|27.45|27.37|27.49|27.41|27.45|27.37|1
1643393310000|2022-01-28 18:08:30|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|1
1643393320000|2022-01-28 18:08:40|27.49|27.41|27.47|27.39|27.49|27.41|27.45|27.37|1
1643393330000|2022-01-28 18:08:50|27.49|27.41|27.46|27.38|27.49|27.41|27.45|27.37|0
1643393340000|2022-01-28 18:09:00|27.47|27.39|27.49|27.41|27.5|27.42|27.45|27.37|0
1643393350000|2022-01-28 18:09:10|27.5|27.42|27.5|27.42|27.53|27.45|27.47|27.39|0
1643393360000|2022-01-28 18:09:20|27.49|27.41|27.47|27.39|27.49|27.41|27.47|27.39|0
1643393370000|2022-01-28 18:09:30|27.45|27.37|27.4|27.32|27.45|27.37|27.38|27.3|0
1643393380000|2022-01-28 18:09:40|27.37|27.29|27.4|27.32|27.4|27.32|27.37|27.29|1
1643393390000|2022-01-28 18:09:50|27.41|27.33|27.41|27.33|27.41|27.33|27.4|27.32|0
1643393400000|2022-01-28 18:10:00|27.42|27.34|27.42|27.34|27.45|27.37|27.41|27.33|1
1643393410000|2022-01-28 18:10:10|27.43|27.35|27.4|27.32|27.45|27.37|27.4|27.32|0
1643393420000|2022-01-28 18:10:20|27.41|27.33|27.4|27.32|27.41|27.33|27.4|27.32|0
1643393430000|2022-01-28 18:10:30|27.41|27.33|27.41|27.33|27.45|27.37|27.4|27.32|5
1643393440000|2022-01-28 18:10:40|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1643393450000|2022-01-28 18:10:50|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1643393460000|2022-01-28 18:11:00|27.42|27.34|27.41|27.33|27.43|27.35|27.41|27.33|0
1643393470000|2022-01-28 18:11:10|27.38|27.3|27.37|27.29|27.4|27.32|27.37|27.29|0
1643393480000|2022-01-28 18:11:20|27.4|27.32|27.4|27.32|27.4|27.32|27.37|27.29|0
1643393490000|2022-01-28 18:11:30|27.38|27.3|27.36|27.28|27.38|27.3|27.35|27.27|0
1643393500000|2022-01-28 18:11:40|27.35|27.27|27.36|27.28|27.36|27.28|27.35|27.27|0
1643393510000|2022-01-28 18:11:50|27.37|27.29|27.38|27.3|27.4|27.32|27.37|27.29|0
1643393520000|2022-01-28 18:12:00|27.37|27.29|27.37|27.29|27.4|27.32|27.37|27.29|0
1643393530000|2022-01-28 18:12:10|27.38|27.3|27.42|27.34|27.43|27.35|27.37|27.29|1
1643393540000|2022-01-28 18:12:20|27.41|27.33|27.41|27.33|27.43|27.35|27.41|27.33|0
1643393550000|2022-01-28 18:12:30|27.4|27.32|27.4|27.32|27.4|27.32|27.36|27.28|2
1643393560000|2022-01-28 18:12:40|27.37|27.29|27.38|27.3|27.4|27.32|27.37|27.29|0
1643393570000|2022-01-28 18:12:50|27.37|27.29|27.4|27.32|27.4|27.32|27.37|27.29|0
1643393580000|2022-01-28 18:13:00|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1643393590000|2022-01-28 18:13:10|27.42|27.34|27.41|27.33|27.45|27.37|27.4|27.32|0
1643393600000|2022-01-28 18:13:20|27.4|27.32|27.4|27.32|27.44|27.36|27.4|27.32|0
1643393610000|2022-01-28 18:13:30|27.41|27.33|27.41|27.33|27.41|27.33|27.4|27.32|0
1643393620000|2022-01-28 18:13:40|27.4|27.32|27.37|27.29|27.41|27.33|27.37|27.29|0
1643393630000|2022-01-28 18:13:50|27.39|27.31|27.4|27.32|27.4|27.32|27.39|27.31|0
1643393640000|2022-01-28 18:14:00|27.37|27.29|27.4|27.32|27.41|27.33|27.35|27.27|0
1643393650000|2022-01-28 18:14:10|27.41|27.33|27.39|27.31|27.41|27.33|27.39|27.31|0
1643393660000|2022-01-28 18:14:20|27.37|27.29|27.4|27.32|27.4|27.32|27.36|27.28|0
1643393670000|2022-01-28 18:14:30|27.38|27.3|27.39|27.31|27.4|27.32|27.38|27.3|0
1643393680000|2022-01-28 18:14:40|27.38|27.3|27.39|27.31|27.4|27.32|27.38|27.3|0
1643393690000|2022-01-28 18:14:50|27.38|27.3|27.36|27.28|27.38|27.3|27.36|27.28|0
1643393700000|2022-01-28 18:15:00|27.35|27.27|27.35|27.27|27.38|27.3|27.35|27.27|1
1643393730000|2022-01-28 18:15:30|27.33|27.25|27.31|27.23|27.33|27.25|27.31|27.23|1
1643393740000|2022-01-28 18:15:40|27.33|27.25|27.35|27.27|27.35|27.27|27.31|27.23|0
1643393750000|2022-01-28 18:15:50|27.38|27.3|27.36|27.28|27.39|27.31|27.36|27.28|0
1643393760000|2022-01-28 18:16:00|27.35|27.27|27.43|27.35|27.44|27.36|27.35|27.27|1
1643393770000|2022-01-28 18:16:10|27.44|27.36|27.45|27.37|27.48|27.4|27.43|27.35|1
1643393780000|2022-01-28 18:16:20|27.47|27.39|27.44|27.36|27.48|27.4|27.44|27.36|0
1643393790000|2022-01-28 18:16:30|27.43|27.35|27.39|27.31|27.43|27.35|27.39|27.31|0
1643393800000|2022-01-28 18:16:40|27.4|27.32|27.39|27.31|27.4|27.32|27.39|27.31|0
1643393810000|2022-01-28 18:16:50|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1643393820000|2022-01-28 18:17:00|27.39|27.31|27.34|27.26|27.39|27.31|27.34|27.26|0
1643393830000|2022-01-28 18:17:10|27.35|27.27|27.34|27.26|27.35|27.27|27.34|27.26|0
1643393840000|2022-01-28 18:17:20|27.35|27.27|27.38|27.3|27.38|27.3|27.34|27.26|1
1643393850000|2022-01-28 18:17:30|27.37|27.29|27.39|27.31|27.4|27.32|27.37|27.29|0
1643393860000|2022-01-28 18:17:40|27.42|27.34|27.39|27.31|27.42|27.34|27.39|27.31|0
1643393880000|2022-01-28 18:18:00|27.37|27.29|27.35|27.27|27.39|27.31|27.35|27.27|0
1643393890000|2022-01-28 18:18:10|27.37|27.29|27.35|27.27|27.39|27.31|27.35|27.27|0
1643393900000|2022-01-28 18:18:20|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|2
1643393920000|2022-01-28 18:18:40|27.34|27.26|27.33|27.25|27.34|27.26|27.33|27.25|0
1643393930000|2022-01-28 18:18:50|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|0
1643393940000|2022-01-28 18:19:00|27.35|27.27|27.33|27.25|27.35|27.27|27.3|27.22|0
1643393950000|2022-01-28 18:19:10|27.31|27.23|27.33|27.25|27.33|27.25|27.31|27.23|0
1643393960000|2022-01-28 18:19:20|27.31|27.23|27.38|27.3|27.39|27.31|27.31|27.23|1
1643393970000|2022-01-28 18:19:30|27.39|27.31|27.39|27.31|27.4|27.32|27.38|27.3|0
1643393980000|2022-01-28 18:19:40|27.38|27.3|27.39|27.31|27.39|27.31|27.38|27.3|0
1643393990000|2022-01-28 18:19:50|27.4|27.32|27.43|27.35|27.44|27.36|27.4|27.32|2
1643394000000|2022-01-28 18:20:00|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1643394010000|2022-01-28 18:20:10|27.43|27.35|27.39|27.31|27.44|27.36|27.39|27.31|0
1643394020000|2022-01-28 18:20:20|27.4|27.32|27.44|27.36|27.44|27.36|27.4|27.32|0
1643394030000|2022-01-28 18:20:30|27.43|27.35|27.4|27.32|27.44|27.36|27.4|27.32|0
1643394040000|2022-01-28 18:20:40|27.39|27.31|27.41|27.33|27.43|27.35|27.39|27.31|0
1643394050000|2022-01-28 18:20:50|27.43|27.35|27.41|27.33|27.43|27.35|27.41|27.33|0
1643394060000|2022-01-28 18:21:00|27.4|27.32|27.4|27.32|27.41|27.33|27.4|27.32|0
1643394070000|2022-01-28 18:21:10|27.44|27.36|27.48|27.4|27.49|27.41|27.44|27.36|1
1643394080000|2022-01-28 18:21:20|27.49|27.41|27.49|27.41|27.52|27.44|27.49|27.41|0
1643394090000|2022-01-28 18:21:30|27.47|27.39|27.49|27.41|27.49|27.41|27.47|27.39|0
1643394100000|2022-01-28 18:21:40|27.5|27.42|27.48|27.4|27.5|27.42|27.47|27.39|0
1643394110000|2022-01-28 18:21:50|27.47|27.39|27.5|27.42|27.5|27.42|27.47|27.39|0
1643394120000|2022-01-28 18:22:00|27.52|27.44|27.56|27.48|27.58|27.5|27.5|27.42|0
1643394130000|2022-01-28 18:22:10|27.57|27.49|27.56|27.48|27.58|27.5|27.56|27.48|0
1643394140000|2022-01-28 18:22:20|27.54|27.46|27.57|27.49|27.57|27.49|27.54|27.46|1
1643394150000|2022-01-28 18:22:30|27.56|27.48|27.58|27.5|27.58|27.5|27.56|27.48|0
1643394160000|2022-01-28 18:22:40|27.56|27.48|27.54|27.46|27.56|27.48|27.53|27.45|0
1643394180000|2022-01-28 18:23:00|27.53|27.45|27.52|27.44|27.53|27.45|27.52|27.44|0
1643394190000|2022-01-28 18:23:10|27.5|27.42|27.53|27.45|27.53|27.45|27.49|27.41|0
1643394200000|2022-01-28 18:23:20|27.54|27.46|27.58|27.5|27.58|27.5|27.54|27.46|0
1643394210000|2022-01-28 18:23:30|27.57|27.49|27.58|27.5|27.58|27.5|27.56|27.48|0
1643394220000|2022-01-28 18:23:40|27.57|27.49|27.53|27.45|27.57|27.49|27.53|27.45|0
1643394230000|2022-01-28 18:23:50|27.52|27.44|27.53|27.45|27.54|27.46|27.52|27.44|0
1643394240000|2022-01-28 18:24:00|27.54|27.46|27.53|27.45|27.54|27.46|27.53|27.45|0
1643394250000|2022-01-28 18:24:10|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1643394260000|2022-01-28 18:24:20|27.52|27.44|27.49|27.41|27.53|27.45|27.49|27.41|1
1643394270000|2022-01-28 18:24:30|27.51|27.43|27.48|27.4|27.51|27.43|27.48|27.4|0
1643394280000|2022-01-28 18:24:40|27.47|27.39|27.48|27.4|27.49|27.41|27.45|27.37|0
1643394290000|2022-01-28 18:24:50|27.49|27.41|27.49|27.41|27.49|27.41|27.48|27.4|0
1643394300000|2022-01-28 18:25:00|27.48|27.4|27.49|27.41|27.49|27.41|27.48|27.4|0
1643394310000|2022-01-28 18:25:10|27.48|27.4|27.44|27.36|27.48|27.4|27.44|27.36|0
1643394320000|2022-01-28 18:25:20|27.45|27.37|27.44|27.36|27.45|27.37|27.43|27.35|1
1643394330000|2022-01-28 18:25:30|27.43|27.35|27.44|27.36|27.44|27.36|27.43|27.35|0
1643394340000|2022-01-28 18:25:40|27.43|27.35|27.44|27.36|27.44|27.36|27.4|27.32|0
1643394350000|2022-01-28 18:25:50|27.45|27.37|27.47|27.39|27.48|27.4|27.44|27.36|1
1643394360000|2022-01-28 18:26:00|27.48|27.4|27.48|27.4|27.48|27.4|27.44|27.36|0
1643394370000|2022-01-28 18:26:10|27.47|27.39|27.52|27.44|27.53|27.45|27.47|27.39|0
1643394380000|2022-01-28 18:26:20|27.53|27.45|27.52|27.44|27.54|27.46|27.52|27.44|0
1643394390000|2022-01-28 18:26:30|27.53|27.45|27.56|27.48|27.56|27.48|27.52|27.44|0
1643394400000|2022-01-28 18:26:40|27.54|27.46|27.54|27.46|27.56|27.48|27.53|27.45|0
1643394420000|2022-01-28 18:27:00|27.57|27.49|27.59|27.51|27.6|27.52|27.57|27.49|2
1643394430000|2022-01-28 18:27:10|27.63|27.55|27.62|27.54|27.63|27.55|27.61|27.53|0
1643394440000|2022-01-28 18:27:20|27.63|27.55|27.67|27.59|27.67|27.59|27.62|27.54|1
1643394450000|2022-01-28 18:27:30|27.66|27.58|27.63|27.55|27.67|27.59|27.63|27.55|1
1643394460000|2022-01-28 18:27:40|27.65|27.57|27.62|27.54|27.65|27.57|27.62|27.54|0
1643394470000|2022-01-28 18:27:50|27.63|27.55|27.61|27.53|27.63|27.55|27.58|27.5|0
1643394480000|2022-01-28 18:28:00|27.59|27.51|27.57|27.49|27.59|27.51|27.54|27.46|2
1643394490000|2022-01-28 18:28:10|27.54|27.46|27.54|27.46|27.56|27.48|27.52|27.44|0
1643394520000|2022-01-28 18:28:40|27.53|27.45|27.54|27.46|27.54|27.46|27.53|27.45|0
1643394530000|2022-01-28 18:28:50|27.55|27.47|27.54|27.46|27.55|27.47|27.54|27.46|0
1643394540000|2022-01-28 18:29:00|27.57|27.49|27.59|27.51|27.59|27.51|27.57|27.49|1
1643394550000|2022-01-28 18:29:10|27.58|27.5|27.56|27.48|27.58|27.5|27.54|27.46|1
1643394560000|2022-01-28 18:29:20|27.54|27.46|27.53|27.45|27.56|27.48|27.5|27.42|0
1643394570000|2022-01-28 18:29:30|27.52|27.44|27.49|27.41|27.53|27.45|27.49|27.41|0
1643394580000|2022-01-28 18:29:40|27.5|27.42|27.52|27.44|27.52|27.44|27.5|27.42|0
1643394590000|2022-01-28 18:29:50|27.51|27.43|27.49|27.41|27.52|27.44|27.49|27.41|0
1643394600000|2022-01-28 18:30:00|27.48|27.4|27.38|27.3|27.49|27.41|27.38|27.3|2
1643394610000|2022-01-28 18:30:10|27.37|27.29|27.36|27.28|27.38|27.3|27.36|27.28|0
1643394620000|2022-01-28 18:30:20|27.35|27.27|27.36|27.28|27.37|27.29|27.35|27.27|0
1643394630000|2022-01-28 18:30:30|27.38|27.3|27.36|27.28|27.38|27.3|27.36|27.28|1
1643394640000|2022-01-28 18:30:40|27.35|27.27|27.31|27.23|27.35|27.27|27.31|27.23|1
1643394650000|2022-01-28 18:30:50|27.3|27.22|27.26|27.18|27.31|27.23|27.26|27.18|0
1643394660000|2022-01-28 18:31:00|27.27|27.19|27.31|27.23|27.31|27.23|27.26|27.18|1
1643394670000|2022-01-28 18:31:10|27.29|27.21|27.31|27.23|27.31|27.23|27.29|27.21|2
1643394680000|2022-01-28 18:31:20|27.3|27.22|27.27|27.19|27.31|27.23|27.26|27.18|2
1643394690000|2022-01-28 18:31:30|27.26|27.18|27.26|27.18|27.28|27.2|27.26|27.18|0
1643394700000|2022-01-28 18:31:40|27.27|27.19|27.31|27.23|27.31|27.23|27.27|27.19|0
1643394710000|2022-01-28 18:31:50|27.3|27.22|27.28|27.2|27.3|27.22|27.26|27.18|0
1643394720000|2022-01-28 18:32:00|27.31|27.23|27.31|27.23|27.33|27.25|27.31|27.23|0
1643394730000|2022-01-28 18:32:10|27.32|27.24|27.36|27.28|27.36|27.28|27.31|27.23|0
1643394740000|2022-01-28 18:32:20|27.34|27.26|27.31|27.23|27.35|27.27|27.31|27.23|1
1643394750000|2022-01-28 18:32:30|27.29|27.21|27.31|27.23|27.31|27.23|27.29|27.21|0
1643394760000|2022-01-28 18:32:40|27.32|27.24|27.31|27.23|27.32|27.24|27.31|27.23|0
1643394770000|2022-01-28 18:32:50|27.32|27.24|27.31|27.23|27.32|27.24|27.31|27.23|0
1643394780000|2022-01-28 18:33:00|27.29|27.21|27.29|27.21|27.31|27.23|27.27|27.19|1
1643394790000|2022-01-28 18:33:10|27.31|27.23|27.31|27.23|27.31|27.23|27.29|27.21|0
1643394800000|2022-01-28 18:33:20|27.3|27.22|27.26|27.18|27.3|27.22|27.24|27.16|1
1643394810000|2022-01-28 18:33:30|27.27|27.19|27.26|27.18|27.27|27.19|27.26|27.18|0
1643394820000|2022-01-28 18:33:40|27.27|27.19|27.31|27.23|27.31|27.23|27.26|27.18|0
1643394840000|2022-01-28 18:34:00|27.3|27.22|27.26|27.18|27.3|27.22|27.26|27.18|1
1643394850000|2022-01-28 18:34:10|27.27|27.19|27.26|27.18|27.31|27.23|27.26|27.18|1
1643394870000|2022-01-28 18:34:30|27.28|27.2|27.31|27.23|27.33|27.25|27.28|27.2|0
1643394880000|2022-01-28 18:34:40|27.33|27.25|27.31|27.23|27.33|27.25|27.31|27.23|0
1643394890000|2022-01-28 18:34:50|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1643394900000|2022-01-28 18:35:00|27.31|27.23|27.31|27.23|27.33|27.25|27.28|27.2|0
1643394920000|2022-01-28 18:35:20|27.33|27.25|27.35|27.27|27.35|27.27|27.33|27.25|0
1643394930000|2022-01-28 18:35:30|27.34|27.26|27.31|27.23|27.34|27.26|27.31|27.23|0
1643394940000|2022-01-28 18:35:40|27.3|27.22|27.26|27.18|27.3|27.22|27.26|27.18|0
1643394960000|2022-01-28 18:36:00|27.24|27.16|27.22|27.14|27.26|27.18|27.22|27.14|0
1643394970000|2022-01-28 18:36:10|27.21|27.13|27.21|27.13|27.21|27.13|27.18|27.1|0
1643394980000|2022-01-28 18:36:20|27.2|27.12|27.26|27.18|27.26|27.18|27.2|27.12|0
1643394990000|2022-01-28 18:36:30|27.28|27.2|27.28|27.2|27.3|27.22|27.26|27.18|0
1643395000000|2022-01-28 18:36:40|27.3|27.22|27.26|27.18|27.3|27.22|27.26|27.18|0
1643395010000|2022-01-28 18:36:50|27.28|27.2|27.26|27.18|27.3|27.22|27.26|27.18|0
1643395020000|2022-01-28 18:37:00|27.28|27.2|27.3|27.22|27.31|27.23|27.28|27.2|0
1643395030000|2022-01-28 18:37:10|27.28|27.2|27.31|27.23|27.31|27.23|27.26|27.18|0
1643395040000|2022-01-28 18:37:20|27.33|27.25|27.4|27.32|27.4|27.32|27.33|27.25|0
1643395050000|2022-01-28 18:37:30|27.38|27.3|27.38|27.3|27.38|27.3|27.36|27.28|2
1643395060000|2022-01-28 18:37:40|27.36|27.28|27.35|27.27|27.36|27.28|27.35|27.27|0
1643395070000|2022-01-28 18:37:50|27.33|27.25|27.35|27.27|27.35|27.27|27.33|27.25|0
1643395080000|2022-01-28 18:38:00|27.33|27.25|27.31|27.23|27.35|27.27|27.31|27.23|0
1643395090000|2022-01-28 18:38:10|27.33|27.25|27.33|27.25|27.35|27.27|27.33|27.25|0
1643395100000|2022-01-28 18:38:20|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1643395110000|2022-01-28 18:38:30|27.32|27.24|27.26|27.18|27.32|27.24|27.26|27.18|1
1643395120000|2022-01-28 18:38:40|27.27|27.19|27.27|27.19|27.27|27.19|27.24|27.16|0
1643395130000|2022-01-28 18:38:50|27.28|27.2|27.28|27.2|27.28|27.2|27.27|27.19|0
1643395140000|2022-01-28 18:39:00|27.26|27.18|27.28|27.2|27.31|27.23|27.26|27.18|0
1643395150000|2022-01-28 18:39:10|27.26|27.18|27.26|27.18|27.28|27.2|27.26|27.18|0
1643395160000|2022-01-28 18:39:20|27.27|27.19|27.31|27.23|27.31|27.23|27.26|27.18|0
1643395170000|2022-01-28 18:39:30|27.33|27.25|27.31|27.23|27.33|27.25|27.31|27.23|0
1643395180000|2022-01-28 18:39:40|27.3|27.22|27.31|27.23|27.31|27.23|27.3|27.22|0
1643395190000|2022-01-28 18:39:50|27.3|27.22|27.31|27.23|27.31|27.23|27.28|27.2|0
1643395200000|2022-01-28 18:40:00|27.3|27.22|27.38|27.3|27.39|27.31|27.3|27.22|0
1643395210000|2022-01-28 18:40:10|27.4|27.32|27.36|27.28|27.4|27.32|27.35|27.27|0
1643395220000|2022-01-28 18:40:20|27.35|27.27|27.33|27.25|27.35|27.27|27.31|27.23|0
1643395230000|2022-01-28 18:40:30|27.35|27.27|27.33|27.25|27.35|27.27|27.33|27.25|0
1643395240000|2022-01-28 18:40:40|27.31|27.23|27.31|27.23|27.33|27.25|27.31|27.23|0
1643395250000|2022-01-28 18:40:50|27.33|27.25|27.33|27.25|27.35|27.27|27.33|27.25|0
1643395260000|2022-01-28 18:41:00|27.31|27.23|27.31|27.23|27.33|27.25|27.31|27.23|0
1643395270000|2022-01-28 18:41:10|27.33|27.25|27.31|27.23|27.35|27.27|27.31|27.23|0
1643395280000|2022-01-28 18:41:20|27.33|27.25|27.35|27.27|27.36|27.28|27.33|27.25|0
1643395300000|2022-01-28 18:41:40|27.39|27.31|27.4|27.32|27.4|27.32|27.36|27.28|0
1643395310000|2022-01-28 18:41:50|27.39|27.31|27.4|27.32|27.4|27.32|27.38|27.3|0
1643395320000|2022-01-28 18:42:00|27.39|27.31|27.38|27.3|27.4|27.32|27.36|27.28|0
1643395330000|2022-01-28 18:42:10|27.39|27.31|27.36|27.28|27.39|27.31|27.33|27.25|0
1643395350000|2022-01-28 18:42:30|27.38|27.3|27.36|27.28|27.38|27.3|27.36|27.28|0
1643395360000|2022-01-28 18:42:40|27.35|27.27|27.35|27.27|27.36|27.28|27.35|27.27|0
1643395380000|2022-01-28 18:43:00|27.33|27.25|27.33|27.25|27.35|27.27|27.31|27.23|0
1643395390000|2022-01-28 18:43:10|27.35|27.27|27.38|27.3|27.4|27.32|27.35|27.27|0
1643395400000|2022-01-28 18:43:20|27.36|27.28|27.38|27.3|27.38|27.3|27.36|27.28|0
1643395410000|2022-01-28 18:43:30|27.4|27.32|27.44|27.36|27.44|27.36|27.38|27.3|0
1643395420000|2022-01-28 18:43:40|27.43|27.35|27.41|27.33|27.45|27.37|27.4|27.32|0
1643395430000|2022-01-28 18:43:50|27.4|27.32|27.36|27.28|27.41|27.33|27.36|27.28|0
1643395440000|2022-01-28 18:44:00|27.35|27.27|27.36|27.28|27.36|27.28|27.35|27.27|0
1643395450000|2022-01-28 18:44:10|27.38|27.3|27.35|27.27|27.38|27.3|27.35|27.27|0
1643395460000|2022-01-28 18:44:20|27.33|27.25|27.35|27.27|27.36|27.28|27.31|27.23|0
1643395470000|2022-01-28 18:44:30|27.36|27.28|27.36|27.28|27.36|27.28|27.35|27.27|0
1643395480000|2022-01-28 18:44:40|27.35|27.27|27.35|27.27|27.36|27.28|27.31|27.23|0
1643395490000|2022-01-28 18:44:50|27.33|27.25|27.38|27.3|27.38|27.3|27.33|27.25|0
1643395500000|2022-01-28 18:45:00|27.36|27.28|27.35|27.27|27.36|27.28|27.35|27.27|0
1643395510000|2022-01-28 18:45:10|27.36|27.28|27.4|27.32|27.4|27.32|27.35|27.27|0
1643395520000|2022-01-28 18:45:20|27.39|27.31|27.4|27.32|27.4|27.32|27.38|27.3|0
1643395530000|2022-01-28 18:45:30|27.38|27.3|27.38|27.3|27.4|27.32|27.38|27.3|0
1643395540000|2022-01-28 18:45:40|27.39|27.31|27.38|27.3|27.4|27.32|27.38|27.3|0
1643395550000|2022-01-28 18:45:50|27.4|27.32|27.39|27.31|27.4|27.32|27.38|27.3|0
1643395560000|2022-01-28 18:46:00|27.38|27.3|27.38|27.3|27.39|27.31|27.38|27.3|0
1643395570000|2022-01-28 18:46:10|27.39|27.31|27.31|27.23|27.4|27.32|27.31|27.23|0
1643395580000|2022-01-28 18:46:20|27.28|27.2|27.28|27.2|27.31|27.23|27.28|27.2|0
1643395590000|2022-01-28 18:46:30|27.3|27.22|27.35|27.27|27.35|27.27|27.3|27.22|1
1643395600000|2022-01-28 18:46:40|27.33|27.25|27.33|27.25|27.35|27.27|27.33|27.25|0
1643395610000|2022-01-28 18:46:50|27.31|27.23|27.36|27.28|27.36|27.28|27.31|27.23|0
1643395620000|2022-01-28 18:47:00|27.38|27.3|27.43|27.35|27.44|27.36|27.38|27.3|1
1643395630000|2022-01-28 18:47:10|27.41|27.33|27.41|27.33|27.43|27.35|27.41|27.33|0
1643395640000|2022-01-28 18:47:20|27.43|27.35|27.4|27.32|27.43|27.35|27.38|27.3|0
1643395650000|2022-01-28 18:47:30|27.43|27.35|27.4|27.32|27.43|27.35|27.4|27.32|0
1643395660000|2022-01-28 18:47:40|27.38|27.3|27.36|27.28|27.38|27.3|27.36|27.28|0
1643395670000|2022-01-28 18:47:50|27.38|27.3|27.35|27.27|27.38|27.3|27.35|27.27|0
1643395680000|2022-01-28 18:48:00|27.36|27.28|27.33|27.25|27.36|27.28|27.33|27.25|0
1643395690000|2022-01-28 18:48:10|27.35|27.27|27.33|27.25|27.35|27.27|27.31|27.23|0
1643395700000|2022-01-28 18:48:20|27.31|27.23|27.26|27.18|27.33|27.25|27.26|27.18|0
1643395710000|2022-01-28 18:48:30|27.24|27.16|27.23|27.15|27.24|27.16|27.21|27.13|0
1643395720000|2022-01-28 18:48:40|27.25|27.17|27.26|27.18|27.26|27.18|27.25|27.17|0
1643395730000|2022-01-28 18:48:50|27.29|27.21|27.3|27.22|27.3|27.22|27.26|27.18|2
1643395740000|2022-01-28 18:49:00|27.31|27.23|27.28|27.2|27.31|27.23|27.26|27.18|1
1643395750000|2022-01-28 18:49:10|27.3|27.22|27.28|27.2|27.3|27.22|27.26|27.18|0
1643395760000|2022-01-28 18:49:20|27.3|27.22|27.33|27.25|27.35|27.27|27.3|27.22|0
1643395770000|2022-01-28 18:49:30|27.34|27.26|27.38|27.3|27.4|27.32|27.34|27.26|0
1643395780000|2022-01-28 18:49:40|27.36|27.28|27.36|27.28|27.36|27.28|27.35|27.27|0
1643395800000|2022-01-28 18:50:00|27.38|27.3|27.35|27.27|27.38|27.3|27.35|27.27|0
1643395810000|2022-01-28 18:50:10|27.33|27.25|27.31|27.23|27.35|27.27|27.31|27.23|0
1643395820000|2022-01-28 18:50:20|27.33|27.25|27.35|27.27|27.35|27.27|27.33|27.25|0
1643395830000|2022-01-28 18:50:30|27.34|27.26|27.38|27.3|27.39|27.31|27.34|27.26|0
1643395840000|2022-01-28 18:50:40|27.36|27.28|27.38|27.3|27.38|27.3|27.35|27.27|1
1643395850000|2022-01-28 18:50:50|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1643395860000|2022-01-28 18:51:00|27.38|27.3|27.38|27.3|27.4|27.32|27.36|27.28|0
1643395870000|2022-01-28 18:51:10|27.36|27.28|27.38|27.3|27.38|27.3|27.36|27.28|0
1643395880000|2022-01-28 18:51:20|27.36|27.28|27.35|27.27|27.36|27.28|27.33|27.25|0
1643395890000|2022-01-28 18:51:30|27.33|27.25|27.33|27.25|27.34|27.26|27.33|27.25|0
1643395900000|2022-01-28 18:51:40|27.31|27.23|27.31|27.23|27.33|27.25|27.31|27.23|0
1643395910000|2022-01-28 18:51:50|27.33|27.25|27.26|27.18|27.33|27.25|27.26|27.18|0
1643395930000|2022-01-28 18:52:10|27.3|27.22|27.31|27.23|27.31|27.23|27.28|27.2|1
1643395940000|2022-01-28 18:52:20|27.3|27.22|27.31|27.23|27.31|27.23|27.3|27.22|0
1643395950000|2022-01-28 18:52:30|27.28|27.2|27.26|27.18|27.3|27.22|27.26|27.18|1
1643395960000|2022-01-28 18:52:40|27.28|27.2|27.26|27.18|27.28|27.2|27.26|27.18|0
1643395970000|2022-01-28 18:52:50|27.28|27.2|27.26|27.18|27.3|27.22|27.26|27.18|1
1643395980000|2022-01-28 18:53:00|27.28|27.2|27.26|27.18|27.3|27.22|27.26|27.18|0
1643395990000|2022-01-28 18:53:10|27.28|27.2|27.26|27.18|27.28|27.2|27.26|27.18|0
1643396000000|2022-01-28 18:53:20|27.28|27.2|27.28|27.2|27.28|27.2|27.26|27.18|0
1643396010000|2022-01-28 18:53:30|27.26|27.18|27.29|27.21|27.3|27.22|27.26|27.18|0
1643396020000|2022-01-28 18:53:40|27.3|27.22|27.28|27.2|27.3|27.22|27.28|27.2|0
1643396030000|2022-01-28 18:53:50|27.26|27.18|27.26|27.18|27.28|27.2|27.26|27.18|0
1643396040000|2022-01-28 18:54:00|27.28|27.2|27.21|27.13|27.29|27.21|27.21|27.13|0
1643396050000|2022-01-28 18:54:10|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|0
1643396060000|2022-01-28 18:54:20|27.21|27.13|27.25|27.17|27.25|27.17|27.21|27.13|0
1643396070000|2022-01-28 18:54:30|27.23|27.15|27.25|27.17|27.26|27.18|27.23|27.15|0
1643396090000|2022-01-28 18:54:50|27.23|27.15|27.26|27.18|27.28|27.2|27.23|27.15|1
1643396100000|2022-01-28 18:55:00|27.28|27.2|27.3|27.22|27.31|27.23|27.26|27.18|1
1643396110000|2022-01-28 18:55:10|27.31|27.23|27.31|27.23|27.33|27.25|27.31|27.23|0
1643396120000|2022-01-28 18:55:20|27.28|27.2|27.31|27.23|27.31|27.23|27.28|27.2|1
1643396130000|2022-01-28 18:55:30|27.3|27.22|27.31|27.23|27.31|27.23|27.3|27.22|0
1643396150000|2022-01-28 18:55:50|27.33|27.25|27.3|27.22|27.33|27.25|27.3|27.22|0
1643396160000|2022-01-28 18:56:00|27.31|27.23|27.29|27.21|27.31|27.23|27.27|27.19|41
1643396210000|2022-01-28 18:56:50|27.32|27.24|27.31|27.23|27.33|27.25|27.31|27.23|2
1643396220000|2022-01-28 18:57:00|27.33|27.25|27.3|27.22|27.35|27.27|27.3|27.22|1
1643396230000|2022-01-28 18:57:10|27.31|27.23|27.31|27.23|27.33|27.25|27.31|27.23|0
1643396240000|2022-01-28 18:57:20|27.33|27.25|27.31|27.23|27.33|27.25|27.31|27.23|0
1643396250000|2022-01-28 18:57:30|27.3|27.22|27.29|27.21|27.3|27.22|27.29|27.21|0
1643396260000|2022-01-28 18:57:40|27.3|27.22|27.34|27.26|27.34|27.26|27.3|27.22|13
1643396270000|2022-01-28 18:57:50|27.33|27.25|27.3|27.22|27.33|27.25|27.29|27.21|27
1643396280000|2022-01-28 18:58:00|27.28|27.2|27.26|27.18|27.29|27.21|27.26|27.18|2
1643396290000|2022-01-28 18:58:10|27.25|27.17|27.26|27.18|27.28|27.2|27.25|27.17|0
1643396300000|2022-01-28 18:58:20|27.28|27.2|27.28|27.2|27.28|27.2|27.26|27.18|1
1643396310000|2022-01-28 18:58:30|27.26|27.18|27.3|27.22|27.31|27.23|27.25|27.17|1
1643396320000|2022-01-28 18:58:40|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1643396330000|2022-01-28 18:58:50|27.3|27.22|27.31|27.23|27.31|27.23|27.3|27.22|0
1643396340000|2022-01-28 18:59:00|27.3|27.22|27.28|27.2|27.3|27.22|27.28|27.2|0
1643396350000|2022-01-28 18:59:10|27.26|27.18|27.28|27.2|27.3|27.22|27.26|27.18|0
1643396360000|2022-01-28 18:59:20|27.26|27.18|27.24|27.16|27.26|27.18|27.24|27.16|0
1643396370000|2022-01-28 18:59:30|27.23|27.15|27.23|27.15|27.23|27.15|27.2|27.12|0
1643396380000|2022-01-28 18:59:40|27.24|27.16|27.26|27.18|27.26|27.18|27.23|27.15|0
1643396390000|2022-01-28 18:59:50|27.28|27.2|27.35|27.27|27.35|27.27|27.26|27.18|0
1643396400000|2022-01-28 19:00:00|27.37|27.29|27.29|27.21|27.37|27.29|27.29|27.21|2
1643396410000|2022-01-28 19:00:10|27.27|27.19|27.22|27.14|27.27|27.19|27.2|27.12|0
1643396420000|2022-01-28 19:00:20|27.24|27.16|27.25|27.17|27.25|27.17|27.22|27.14|0
1643396430000|2022-01-28 19:00:30|27.29|27.21|27.32|27.24|27.32|27.24|27.29|27.21|0
1643396450000|2022-01-28 19:00:50|27.34|27.26|27.32|27.24|27.34|27.26|27.32|27.24|0
1643396460000|2022-01-28 19:01:00|27.29|27.21|27.27|27.19|27.29|27.21|27.24|27.16|1
1643396470000|2022-01-28 19:01:10|27.29|27.21|27.27|27.19|27.29|27.21|27.26|27.18|0
1643396480000|2022-01-28 19:01:20|27.26|27.18|27.27|27.19|27.27|27.19|27.26|27.18|0
1643396490000|2022-01-28 19:01:30|27.26|27.18|27.27|27.19|27.28|27.2|27.26|27.18|0
1643396500000|2022-01-28 19:01:40|27.26|27.18|27.26|27.18|27.29|27.21|27.26|27.18|0
1643396510000|2022-01-28 19:01:50|27.28|27.2|27.28|27.2|27.28|27.2|27.26|27.18|0
1643396520000|2022-01-28 19:02:00|27.26|27.18|27.3|27.22|27.3|27.22|27.26|27.18|0
1643396530000|2022-01-28 19:02:10|27.28|27.2|27.3|27.22|27.3|27.22|27.28|27.2|0
1643396540000|2022-01-28 19:02:20|27.29|27.21|27.3|27.22|27.3|27.22|27.28|27.2|0
1643396550000|2022-01-28 19:02:30|27.28|27.2|27.28|27.2|27.3|27.22|27.28|27.2|0
1643396560000|2022-01-28 19:02:40|27.29|27.21|27.31|27.23|27.31|27.23|27.29|27.21|0
1643396570000|2022-01-28 19:02:50|27.33|27.25|27.38|27.3|27.4|27.32|27.33|27.25|0
1643396580000|2022-01-28 19:03:00|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1643396590000|2022-01-28 19:03:10|27.35|27.27|27.41|27.33|27.41|27.33|27.35|27.27|1
1643396600000|2022-01-28 19:03:20|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1643396610000|2022-01-28 19:03:30|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1643396620000|2022-01-28 19:03:40|27.4|27.32|27.4|27.32|27.4|27.32|27.39|27.31|0
1643396630000|2022-01-28 19:03:50|27.39|27.31|27.36|27.28|27.39|27.31|27.36|27.28|0
1643396640000|2022-01-28 19:04:00|27.38|27.3|27.36|27.28|27.38|27.3|27.36|27.28|0
1643396650000|2022-01-28 19:04:10|27.35|27.27|27.36|27.28|27.4|27.32|27.35|27.27|0
1643396660000|2022-01-28 19:04:20|27.38|27.3|27.36|27.28|27.38|27.3|27.36|27.28|0
1643396670000|2022-01-28 19:04:30|27.38|27.3|27.39|27.31|27.39|27.31|27.38|27.3|0
1643396680000|2022-01-28 19:04:40|27.37|27.29|27.39|27.31|27.39|27.31|27.36|27.28|0
1643396690000|2022-01-28 19:04:50|27.41|27.33|27.43|27.35|27.44|27.36|27.41|27.33|0
1643396700000|2022-01-28 19:05:00|27.44|27.36|27.45|27.37|27.45|27.37|27.42|27.34|0
1643396710000|2022-01-28 19:05:10|27.46|27.38|27.46|27.38|27.47|27.39|27.46|27.38|0
1643396720000|2022-01-28 19:05:20|27.45|27.37|27.44|27.36|27.45|27.37|27.44|27.36|0
1643396730000|2022-01-28 19:05:30|27.43|27.35|27.45|27.37|27.45|27.37|27.43|27.35|0
1643396740000|2022-01-28 19:05:40|27.43|27.35|27.43|27.35|27.44|27.36|27.43|27.35|0
1643396750000|2022-01-28 19:05:50|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1643396760000|2022-01-28 19:06:00|27.43|27.35|27.49|27.41|27.5|27.42|27.43|27.35|1
1643396780000|2022-01-28 19:06:20|27.52|27.44|27.51|27.43|27.52|27.44|27.49|27.41|1
1643396790000|2022-01-28 19:06:30|27.52|27.44|27.56|27.48|27.56|27.48|27.51|27.43|1
1643396800000|2022-01-28 19:06:40|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1643396830000|2022-01-28 19:07:10|27.56|27.48|27.54|27.46|27.56|27.48|27.54|27.46|0
1643396840000|2022-01-28 19:07:20|27.56|27.48|27.59|27.51|27.59|27.51|27.54|27.46|3
1643396850000|2022-01-28 19:07:30|27.61|27.53|27.58|27.5|27.61|27.53|27.57|27.49|2
1643396860000|2022-01-28 19:07:40|27.57|27.49|27.58|27.5|27.58|27.5|27.57|27.49|0
1643396870000|2022-01-28 19:07:50|27.57|27.49|27.61|27.53|27.62|27.54|27.57|27.49|2
1643396880000|2022-01-28 19:08:00|27.59|27.51|27.59|27.51|27.62|27.54|27.59|27.51|0
1643396890000|2022-01-28 19:08:10|27.58|27.5|27.61|27.53|27.61|27.53|27.58|27.5|22
1643396910000|2022-01-28 19:08:30|27.63|27.55|27.62|27.54|27.63|27.55|27.62|27.54|0
1643396920000|2022-01-28 19:08:40|27.63|27.55|27.66|27.58|27.66|27.58|27.62|27.54|10
1643396930000|2022-01-28 19:08:50|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|1
1643396950000|2022-01-28 19:09:10|27.65|27.57|27.64|27.56|27.66|27.58|27.64|27.56|8
1643396960000|2022-01-28 19:09:20|27.62|27.54|27.62|27.54|27.66|27.58|27.62|27.54|14
1643396970000|2022-01-28 19:09:30|27.61|27.53|27.6|27.52|27.61|27.53|27.6|27.52|1
1643396980000|2022-01-28 19:09:40|27.61|27.53|27.62|27.54|27.62|27.54|27.6|27.52|0
1643397000000|2022-01-28 19:10:00|27.61|27.53|27.63|27.55|27.63|27.55|27.61|27.53|0
1643397010000|2022-01-28 19:10:10|27.62|27.54|27.62|27.54|27.62|27.54|27.61|27.53|0
1643397020000|2022-01-28 19:10:20|27.61|27.53|27.58|27.5|27.61|27.53|27.57|27.49|0
1643397030000|2022-01-28 19:10:30|27.59|27.51|27.61|27.53|27.61|27.53|27.59|27.51|0
1643397040000|2022-01-28 19:10:40|27.62|27.54|27.61|27.53|27.62|27.54|27.58|27.5|0
1643397050000|2022-01-28 19:10:50|27.6|27.52|27.61|27.53|27.61|27.53|27.58|27.5|0
1643397060000|2022-01-28 19:11:00|27.62|27.54|27.61|27.53|27.63|27.55|27.61|27.53|0
1643397070000|2022-01-28 19:11:10|27.62|27.54|27.66|27.58|27.66|27.58|27.62|27.54|0
1643397080000|2022-01-28 19:11:20|27.67|27.59|27.71|27.63|27.72|27.64|27.67|27.59|2
1643397090000|2022-01-28 19:11:30|27.72|27.64|27.72|27.64|27.74|27.66|27.71|27.63|0
1643397100000|2022-01-28 19:11:40|27.73|27.65|27.72|27.64|27.73|27.65|27.69|27.61|0
1643397110000|2022-01-28 19:11:50|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1643397120000|2022-01-28 19:12:00|27.69|27.61|27.73|27.65|27.73|27.65|27.69|27.61|0
1643397130000|2022-01-28 19:12:10|27.72|27.64|27.74|27.66|27.75|27.67|27.71|27.63|0
1643397140000|2022-01-28 19:12:20|27.75|27.67|27.74|27.66|27.75|27.67|27.74|27.66|0
1643397150000|2022-01-28 19:12:30|27.72|27.64|27.74|27.66|27.74|27.66|27.72|27.64|0
1643397160000|2022-01-28 19:12:40|27.75|27.67|27.75|27.67|27.75|27.67|27.74|27.66|0
1643397180000|2022-01-28 19:13:00|27.74|27.66|27.73|27.65|27.75|27.67|27.73|27.65|2
1643397190000|2022-01-28 19:13:10|27.74|27.66|27.74|27.66|27.75|27.67|27.74|27.66|0
1643397200000|2022-01-28 19:13:20|27.75|27.67|27.74|27.66|27.75|27.67|27.74|27.66|0
1643397210000|2022-01-28 19:13:30|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1643397220000|2022-01-28 19:13:40|27.74|27.66|27.75|27.67|27.75|27.67|27.74|27.66|0
1643397230000|2022-01-28 19:13:50|27.74|27.66|27.75|27.67|27.75|27.67|27.74|27.66|0
1643397250000|2022-01-28 19:14:10|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1643397260000|2022-01-28 19:14:20|27.75|27.67|27.79|27.71|27.79|27.71|27.75|27.67|1
1643397270000|2022-01-28 19:14:30|27.8|27.72|27.82|27.74|27.82|27.74|27.8|27.72|0
1643397280000|2022-01-28 19:14:40|27.8|27.72|27.82|27.74|27.82|27.74|27.8|27.72|0
1643397290000|2022-01-28 19:14:50|27.83|27.75|27.85|27.77|27.85|27.77|27.83|27.75|0
1643397300000|2022-01-28 19:15:00|27.87|27.79|27.88|27.8|27.88|27.8|27.87|27.79|0
1643397310000|2022-01-28 19:15:10|27.91|27.83|27.88|27.8|27.91|27.83|27.88|27.8|5
1643397320000|2022-01-28 19:15:20|27.86|27.78|27.89|27.81|27.89|27.81|27.85|27.77|1
1643397330000|2022-01-28 19:15:30|27.88|27.8|27.89|27.81|27.89|27.81|27.88|27.8|2
1643397340000|2022-01-28 19:15:40|27.88|27.8|27.89|27.81|27.89|27.81|27.88|27.8|3
1643397350000|2022-01-28 19:15:50|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|1
1643397360000|2022-01-28 19:16:00|27.86|27.78|27.89|27.81|27.89|27.81|27.84|27.76|0
1643397370000|2022-01-28 19:16:10|27.9|27.82|27.92|27.84|27.92|27.84|27.9|27.82|17
1643397380000|2022-01-28 19:16:20|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1643397390000|2022-01-28 19:16:30|27.89|27.81|27.88|27.8|27.89|27.81|27.88|27.8|0
1643397400000|2022-01-28 19:16:40|27.89|27.81|27.86|27.78|27.89|27.81|27.86|27.78|1
1643397410000|2022-01-28 19:16:50|27.84|27.76|27.87|27.79|27.87|27.79|27.84|27.76|0
1643397420000|2022-01-28 19:17:00|27.86|27.78|27.83|27.75|27.86|27.78|27.83|27.75|1
1643397430000|2022-01-28 19:17:10|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1643397440000|2022-01-28 19:17:20|27.81|27.73|27.82|27.74|27.82|27.74|27.79|27.71|6
1643397450000|2022-01-28 19:17:30|27.84|27.76|27.82|27.74|27.84|27.76|27.82|27.74|1
1643397460000|2022-01-28 19:17:40|27.84|27.76|27.82|27.74|27.84|27.76|27.82|27.74|0
1643397470000|2022-01-28 19:17:50|27.87|27.79|27.87|27.79|27.87|27.79|27.85|27.77|2
1643397500000|2022-01-28 19:18:20|27.88|27.8|27.88|27.8|27.88|27.8|27.87|27.79|0
1643397510000|2022-01-28 19:18:30|27.87|27.79|27.87|27.79|27.88|27.8|27.87|27.79|0
1643397520000|2022-01-28 19:18:40|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1643397530000|2022-01-28 19:18:50|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1643397560000|2022-01-28 19:19:20|27.88|27.8|27.87|27.79|27.88|27.8|27.87|27.79|0
1643397570000|2022-01-28 19:19:30|27.88|27.8|27.91|27.83|27.91|27.83|27.88|27.8|0
1643397580000|2022-01-28 19:19:40|27.89|27.81|27.87|27.79|27.89|27.81|27.87|27.79|0
1643397600000|2022-01-28 19:20:00|27.89|27.81|27.91|27.83|27.91|27.83|27.88|27.8|0
1643397610000|2022-01-28 19:20:10|27.89|27.81|27.91|27.83|27.91|27.83|27.89|27.81|0
1643397620000|2022-01-28 19:20:20|27.89|27.81|27.93|27.85|27.93|27.85|27.89|27.81|5
1643397640000|2022-01-28 19:20:40|27.95|27.87|27.93|27.85|27.95|27.87|27.93|27.85|0
1643397650000|2022-01-28 19:20:50|27.92|27.84|27.89|27.81|27.92|27.84|27.88|27.8|1
1643397660000|2022-01-28 19:21:00|27.91|27.83|27.92|27.84|27.92|27.84|27.91|27.83|0
1643397740000|2022-01-28 19:22:20|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|1
1643397760000|2022-01-28 19:22:40|27.95|27.87|27.92|27.84|27.95|27.87|27.92|27.84|1
1643397780000|2022-01-28 19:23:00|27.96|27.88|28.02|27.94|28.02|27.94|27.96|27.88|2
1643397800000|2022-01-28 19:23:20|28.01|27.93|27.94|27.86|28.01|27.93|27.94|27.86|2
1643397810000|2022-01-28 19:23:30|27.93|27.85|27.94|27.86|27.94|27.86|27.93|27.85|0
1643397820000|2022-01-28 19:23:40|27.93|27.85|27.95|27.87|27.96|27.88|27.93|27.85|0
1643397830000|2022-01-28 19:23:50|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1643397840000|2022-01-28 19:24:00|27.95|27.87|27.93|27.85|27.95|27.87|27.91|27.83|1
1643397850000|2022-01-28 19:24:10|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1643397860000|2022-01-28 19:24:20|27.94|27.86|27.96|27.88|27.97|27.89|27.94|27.86|2
1643397880000|2022-01-28 19:24:40|27.98|27.9|28.06|27.98|28.06|27.98|27.98|27.9|3
1643397890000|2022-01-28 19:24:50|28.04|27.96|28.06|27.98|28.06|27.98|28.03|27.95|5
1643397900000|2022-01-28 19:25:00|28.03|27.95|28.01|27.93|28.04|27.96|28.01|27.93|2
1643397910000|2022-01-28 19:25:10|27.97|27.89|27.97|27.89|27.99|27.91|27.96|27.88|1
1643397920000|2022-01-28 19:25:20|27.96|27.88|28.01|27.93|28.01|27.93|27.96|27.88|6
1643397930000|2022-01-28 19:25:30|28|27.92|27.99|27.91|28|27.92|27.97|27.89|1
1643397940000|2022-01-28 19:25:40|27.97|27.89|27.96|27.88|27.97|27.89|27.96|27.88|4
1643397960000|2022-01-28 19:26:00|27.98|27.9|27.96|27.88|27.99|27.91|27.96|27.88|1
1643397970000|2022-01-28 19:26:10|27.98|27.9|27.99|27.91|28.01|27.93|27.98|27.9|2
1643397980000|2022-01-28 19:26:20|27.97|27.89|27.96|27.88|27.99|27.91|27.96|27.88|0
1643397990000|2022-01-28 19:26:30|28|27.92|28.01|27.93|28.01|27.93|28|27.92|1
1643398000000|2022-01-28 19:26:40|27.99|27.91|27.97|27.89|27.99|27.91|27.97|27.89|1
1643398010000|2022-01-28 19:26:50|27.99|27.91|27.96|27.88|27.99|27.91|27.96|27.88|0
1643398020000|2022-01-28 19:27:00|27.92|27.84|27.91|27.83|27.93|27.85|27.91|27.83|2
1643398030000|2022-01-28 19:27:10|27.93|27.85|27.91|27.83|27.93|27.85|27.91|27.83|1
1643398040000|2022-01-28 19:27:20|27.93|27.85|27.92|27.84|27.96|27.88|27.92|27.84|3
1643398050000|2022-01-28 19:27:30|27.95|27.87|27.93|27.85|27.95|27.87|27.92|27.84|1
1643398060000|2022-01-28 19:27:40|27.95|27.87|27.93|27.85|27.95|27.87|27.93|27.85|0
1643398070000|2022-01-28 19:27:50|27.94|27.86|27.98|27.9|27.98|27.9|27.93|27.85|0
1643398080000|2022-01-28 19:28:00|28|27.92|27.98|27.9|28|27.92|27.98|27.9|0
1643398090000|2022-01-28 19:28:10|28|27.92|27.98|27.9|28|27.92|27.98|27.9|0
1643398100000|2022-01-28 19:28:20|28|27.92|27.98|27.9|28|27.92|27.98|27.9|0
1643398120000|2022-01-28 19:28:40|27.97|27.89|27.98|27.9|27.98|27.9|27.97|27.89|0
1643398130000|2022-01-28 19:28:50|28|27.92|27.98|27.9|28|27.92|27.98|27.9|0
1643398140000|2022-01-28 19:29:00|28|27.92|28.02|27.94|28.02|27.94|27.98|27.9|0
1643398150000|2022-01-28 19:29:10|27.99|27.91|27.98|27.9|27.99|27.91|27.98|27.9|1
1643398160000|2022-01-28 19:29:20|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1643398170000|2022-01-28 19:29:30|27.98|27.9|27.98|27.9|28|27.92|27.97|27.89|1
1643398180000|2022-01-28 19:29:40|28|27.92|27.98|27.9|28.01|27.93|27.98|27.9|2
1643398190000|2022-01-28 19:29:50|28|27.92|27.98|27.9|28|27.92|27.98|27.9|0
1643398200000|2022-01-28 19:30:00|28|27.92|28.08|28|28.1|28.02|28|27.92|6
1643398210000|2022-01-28 19:30:10|28.1|28.02|28.11|28.03|28.11|28.03|28.1|28.02|0
1643398240000|2022-01-28 19:30:40|28.1|28.02|28.06|27.98|28.1|28.02|28.06|27.98|1
1643398250000|2022-01-28 19:30:50|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|1
1643398260000|2022-01-28 19:31:00|28.04|27.96|28.02|27.94|28.04|27.96|28.02|27.94|0
1643398270000|2022-01-28 19:31:10|28.01|27.93|27.92|27.84|28.01|27.93|27.92|27.84|2
1643398280000|2022-01-28 19:31:20|27.95|27.87|27.92|27.84|27.96|27.88|27.92|27.84|2
1643398290000|2022-01-28 19:31:30|27.94|27.86|27.96|27.88|27.96|27.88|27.94|27.86|2
1643398310000|2022-01-28 19:31:50|27.93|27.85|27.92|27.84|27.94|27.86|27.92|27.84|1
1643398320000|2022-01-28 19:32:00|27.94|27.86|27.96|27.88|27.96|27.88|27.94|27.86|2
1643398340000|2022-01-28 19:32:20|27.93|27.85|27.92|27.84|27.93|27.85|27.92|27.84|2
1643398350000|2022-01-28 19:32:30|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1643398380000|2022-01-28 19:33:00|27.92|27.84|27.92|27.84|27.92|27.84|27.91|27.83|0
1643398400000|2022-01-28 19:33:20|27.95|27.87|27.96|27.88|27.96|27.88|27.95|27.87|1
1643398420000|2022-01-28 19:33:40|27.98|27.9|28.01|27.93|28.01|27.93|27.98|27.9|0
1643398430000|2022-01-28 19:33:50|28|27.92|27.99|27.91|28|27.92|27.99|27.91|1
1643398440000|2022-01-28 19:34:00|28|27.92|27.98|27.9|28|27.92|27.97|27.89|0
1643398450000|2022-01-28 19:34:10|28|27.92|27.98|27.9|28|27.92|27.98|27.9|0
1643398460000|2022-01-28 19:34:20|28.01|27.93|28.02|27.94|28.02|27.94|28.01|27.93|1
1643398470000|2022-01-28 19:34:30|28.01|27.93|27.97|27.89|28.01|27.93|27.97|27.89|1
1643398480000|2022-01-28 19:34:40|27.99|27.91|28.01|27.93|28.01|27.93|27.99|27.91|0
1643398490000|2022-01-28 19:34:50|28.02|27.94|28.06|27.98|28.06|27.98|28.02|27.94|2
1643398500000|2022-01-28 19:35:00|28.04|27.96|28.02|27.94|28.04|27.96|28.02|27.94|1
1643398510000|2022-01-28 19:35:10|28|27.92|28.01|27.93|28.01|27.93|27.97|27.89|2
1643398520000|2022-01-28 19:35:20|27.98|27.9|27.98|27.9|27.98|27.9|27.96|27.88|1
1643398530000|2022-01-28 19:35:30|28|27.92|28.01|27.93|28.01|27.93|28|27.92|1
1643398540000|2022-01-28 19:35:40|28|27.92|28.01|27.93|28.01|27.93|28|27.92|1
1643398560000|2022-01-28 19:36:00|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|1
1643398570000|2022-01-28 19:36:10|27.99|27.91|28.02|27.94|28.02|27.94|27.99|27.91|2
1643398590000|2022-01-28 19:36:30|28|27.92|27.97|27.89|28|27.92|27.96|27.88|1
1643398600000|2022-01-28 19:36:40|27.98|27.9|27.98|27.9|27.99|27.91|27.97|27.89|0
1643398610000|2022-01-28 19:36:50|27.97|27.89|27.97|27.89|27.97|27.89|27.95|27.87|1
1643398620000|2022-01-28 19:37:00|27.99|27.91|28.01|27.93|28.01|27.93|27.99|27.91|1
1643398740000|2022-01-28 19:39:00|28|27.92|28.01|27.93|28.01|27.93|27.99|27.91|2
1643398760000|2022-01-28 19:39:20|28|27.92|27.97|27.89|28|27.92|27.97|27.89|1
1643398770000|2022-01-28 19:39:30|27.99|27.91|28.01|27.93|28.01|27.93|27.97|27.89|0
1643398780000|2022-01-28 19:39:40|28.02|27.94|28.06|27.98|28.06|27.98|28.02|27.94|3
1643398790000|2022-01-28 19:39:50|28.04|27.96|27.97|27.89|28.06|27.98|27.97|27.89|6
1643398800000|2022-01-28 19:40:00|27.96|27.88|27.86|27.78|27.96|27.88|27.86|27.78|2
1643398810000|2022-01-28 19:40:10|27.84|27.76|27.82|27.74|27.84|27.76|27.82|27.74|3
1643398820000|2022-01-28 19:40:20|27.83|27.75|27.87|27.79|27.87|27.79|27.82|27.74|2
1643398840000|2022-01-28 19:40:40|27.9|27.82|27.87|27.79|27.9|27.82|27.87|27.79|3
1643398850000|2022-01-28 19:40:50|27.86|27.78|27.87|27.79|27.87|27.79|27.84|27.76|2
1643398860000|2022-01-28 19:41:00|27.86|27.78|27.81|27.73|27.86|27.78|27.81|27.73|1
1643398880000|2022-01-28 19:41:20|27.82|27.74|27.86|27.78|27.86|27.78|27.82|27.74|3
1643398890000|2022-01-28 19:41:30|27.87|27.79|27.83|27.75|27.87|27.79|27.83|27.75|1
1643398900000|2022-01-28 19:41:40|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1643398910000|2022-01-28 19:41:50|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1643398920000|2022-01-28 19:42:00|27.81|27.73|27.77|27.69|27.81|27.73|27.76|27.68|1
1643398930000|2022-01-28 19:42:10|27.76|27.68|27.73|27.65|27.76|27.68|27.73|27.65|1
1643398940000|2022-01-28 19:42:20|27.72|27.64|27.67|27.59|27.72|27.64|27.67|27.59|1
1643398960000|2022-01-28 19:42:40|27.69|27.61|27.69|27.61|27.72|27.64|27.69|27.61|1
1643398970000|2022-01-28 19:42:50|27.68|27.6|27.72|27.64|27.72|27.64|27.68|27.6|0
1643398990000|2022-01-28 19:43:10|27.73|27.65|27.72|27.64|27.75|27.67|27.72|27.64|0
1643399000000|2022-01-28 19:43:20|27.74|27.66|27.77|27.69|27.77|27.69|27.74|27.66|0
1643399010000|2022-01-28 19:43:30|27.74|27.66|27.76|27.68|27.76|27.68|27.74|27.66|1
1643399020000|2022-01-28 19:43:40|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1643399030000|2022-01-28 19:43:50|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|1
1643399040000|2022-01-28 19:44:00|27.73|27.65|27.74|27.66|27.74|27.66|27.7|27.62|3
1643399050000|2022-01-28 19:44:10|27.7|27.62|27.7|27.62|27.72|27.64|27.7|27.62|2
1643399060000|2022-01-28 19:44:20|27.72|27.64|27.71|27.63|27.73|27.65|27.71|27.63|0
1643399070000|2022-01-28 19:44:30|27.7|27.62|27.65|27.57|27.72|27.64|27.65|27.57|22
1643399080000|2022-01-28 19:44:40|27.67|27.59|27.67|27.59|27.67|27.59|27.65|27.57|0
1643399090000|2022-01-28 19:44:50|27.68|27.6|27.71|27.63|27.71|27.63|27.68|27.6|1
1643399100000|2022-01-28 19:45:00|27.69|27.61|27.67|27.59|27.69|27.61|27.67|27.59|1
1643399110000|2022-01-28 19:45:10|27.68|27.6|27.68|27.6|27.7|27.62|27.68|27.6|0
1643399120000|2022-01-28 19:45:20|27.71|27.63|27.73|27.65|27.73|27.65|27.71|27.63|1
1643399130000|2022-01-28 19:45:30|27.72|27.64|27.73|27.65|27.73|27.65|27.72|27.64|10
1643399160000|2022-01-28 19:46:00|27.72|27.64|27.69|27.61|27.72|27.64|27.69|27.61|1
1643399170000|2022-01-28 19:46:10|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1643399180000|2022-01-28 19:46:20|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1643399190000|2022-01-28 19:46:30|27.72|27.64|27.79|27.71|27.79|27.71|27.72|27.64|2
1643399200000|2022-01-28 19:46:40|27.78|27.7|27.74|27.66|27.79|27.71|27.74|27.66|2
1643399210000|2022-01-28 19:46:50|27.76|27.68|27.74|27.66|27.76|27.68|27.74|27.66|0
1643399220000|2022-01-28 19:47:00|27.76|27.68|27.74|27.66|27.76|27.68|27.74|27.66|0
1643399230000|2022-01-28 19:47:10|27.76|27.68|27.74|27.66|27.76|27.68|27.74|27.66|0
1643399250000|2022-01-28 19:47:30|27.76|27.68|27.78|27.7|27.78|27.7|27.76|27.68|0
1643399260000|2022-01-28 19:47:40|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|1
1643399270000|2022-01-28 19:47:50|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1643399280000|2022-01-28 19:48:00|27.71|27.63|27.64|27.56|27.71|27.63|27.64|27.56|3
1643399290000|2022-01-28 19:48:10|27.62|27.54|27.59|27.51|27.62|27.54|27.59|27.51|1
1643399300000|2022-01-28 19:48:20|27.58|27.5|27.63|27.55|27.63|27.55|27.58|27.5|0
1643399310000|2022-01-28 19:48:30|27.62|27.54|27.61|27.53|27.62|27.54|27.59|27.51|1
1643399320000|2022-01-28 19:48:40|27.64|27.56|27.66|27.58|27.66|27.58|27.64|27.56|0
1643399330000|2022-01-28 19:48:50|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|0
1643399350000|2022-01-28 19:49:10|27.66|27.58|27.64|27.56|27.66|27.58|27.64|27.56|0
1643399380000|2022-01-28 19:49:40|27.61|27.53|27.62|27.54|27.62|27.54|27.59|27.51|1
1643399390000|2022-01-28 19:49:50|27.61|27.53|27.59|27.51|27.63|27.55|27.59|27.51|0
1643399410000|2022-01-28 19:50:10|27.61|27.53|27.64|27.56|27.64|27.56|27.61|27.53|0
1643399420000|2022-01-28 19:50:20|27.63|27.55|27.64|27.56|27.64|27.56|27.63|27.55|1
1643399470000|2022-01-28 19:51:10|27.61|27.53|27.63|27.55|27.64|27.56|27.61|27.53|3
1643399480000|2022-01-28 19:51:20|27.61|27.53|27.61|27.53|27.63|27.55|27.61|27.53|0
1643399500000|2022-01-28 19:51:40|27.64|27.56|27.64|27.56|27.64|27.56|27.63|27.55|1
1643399510000|2022-01-28 19:51:50|27.63|27.55|27.64|27.56|27.64|27.56|27.63|27.55|1
1643399520000|2022-01-28 19:52:00|27.63|27.55|27.59|27.51|27.63|27.55|27.59|27.51|1
1643399530000|2022-01-28 19:52:10|27.58|27.5|27.61|27.53|27.61|27.53|27.58|27.5|0
1643399540000|2022-01-28 19:52:20|27.62|27.54|27.59|27.51|27.63|27.55|27.59|27.51|1
1643399550000|2022-01-28 19:52:30|27.61|27.53|27.59|27.51|27.61|27.53|27.59|27.51|0
1643399560000|2022-01-28 19:52:40|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1643399580000|2022-01-28 19:53:00|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|1
1643399600000|2022-01-28 19:53:20|27.56|27.48|27.58|27.5|27.58|27.5|27.56|27.48|0
1643399620000|2022-01-28 19:53:40|27.59|27.51|27.62|27.54|27.63|27.55|27.59|27.51|0
1643399630000|2022-01-28 19:53:50|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1643399640000|2022-01-28 19:54:00|27.62|27.54|27.67|27.59|27.67|27.59|27.62|27.54|13
1643399650000|2022-01-28 19:54:10|27.69|27.61|27.69|27.61|27.71|27.63|27.69|27.61|1
1643399660000|2022-01-28 19:54:20|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1643399670000|2022-01-28 19:54:30|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|1
1643399690000|2022-01-28 19:54:50|27.61|27.53|27.59|27.51|27.61|27.53|27.59|27.51|1
1643399710000|2022-01-28 19:55:10|27.54|27.46|27.44|27.36|27.54|27.46|27.44|27.36|25
1643399720000|2022-01-28 19:55:20|27.43|27.35|27.44|27.36|27.44|27.36|27.4|27.32|2
1643399730000|2022-01-28 19:55:30|27.41|27.33|27.39|27.31|27.41|27.33|27.39|27.31|4
1643399740000|2022-01-28 19:55:40|27.35|27.27|27.35|27.27|27.37|27.29|27.35|27.27|2
1643399750000|2022-01-28 19:55:50|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1643399760000|2022-01-28 19:56:00|27.38|27.3|27.37|27.29|27.38|27.3|27.35|27.27|3
1643399770000|2022-01-28 19:56:10|27.35|27.27|27.37|27.29|27.38|27.3|27.35|27.27|2
1643399780000|2022-01-28 19:56:20|27.35|27.27|27.39|27.31|27.39|27.31|27.35|27.27|4
1643399790000|2022-01-28 19:56:30|27.43|27.35|27.39|27.31|27.43|27.35|27.39|27.31|0
1643399800000|2022-01-28 19:56:40|27.38|27.3|27.39|27.31|27.39|27.31|27.37|27.29|1
1643399820000|2022-01-28 19:57:00|27.41|27.33|27.41|27.33|27.44|27.36|27.41|27.33|1
1643399830000|2022-01-28 19:57:10|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|2
1643399840000|2022-01-28 19:57:20|27.41|27.33|27.41|27.33|27.41|27.33|27.39|27.31|0
1643399850000|2022-01-28 19:57:30|27.44|27.36|27.39|27.31|27.44|27.36|27.39|27.31|2
1643399860000|2022-01-28 19:57:40|27.41|27.33|27.41|27.33|27.44|27.36|27.41|27.33|1
1643399870000|2022-01-28 19:57:50|27.42|27.34|27.39|27.31|27.42|27.34|27.39|27.31|2
1643399880000|2022-01-28 19:58:00|27.41|27.33|27.44|27.36|27.44|27.36|27.41|27.33|0
1643399900000|2022-01-28 19:58:20|27.43|27.35|27.44|27.36|27.44|27.36|27.39|27.31|2
1643399910000|2022-01-28 19:58:30|27.43|27.35|27.43|27.35|27.43|27.35|27.41|27.33|2
1643399920000|2022-01-28 19:58:40|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1643399930000|2022-01-28 19:58:50|27.41|27.33|27.41|27.33|27.43|27.35|27.41|27.33|5
1643399940000|2022-01-28 19:59:00|27.4|27.32|27.35|27.27|27.4|27.32|27.35|27.27|3
1643399960000|2022-01-28 19:59:20|27.34|27.26|27.33|27.25|27.34|27.26|27.3|27.22|0
1643399970000|2022-01-28 19:59:30|27.34|27.26|27.34|27.26|27.34|27.26|27.33|27.25|0
1643399980000|2022-01-28 19:59:40|27.36|27.28|27.33|27.25|27.36|27.28|27.33|27.25|0
1643399990000|2022-01-28 19:59:50|27.34|27.26|27.33|27.25|27.34|27.26|27.33|27.25|0
1643400000000|2022-01-28 20:00:00|27.31|27.23|27.26|27.18|27.31|27.23|27.26|27.18|0
1643400010000|2022-01-28 20:00:10|27.25|27.17|27.25|27.17|27.26|27.18|27.25|27.17|0
1643400020000|2022-01-28 20:00:20|27.22|27.14|27.22|27.14|27.25|27.17|27.22|27.14|8
1643400030000|2022-01-28 20:00:30|27.16|27.08|27.16|27.08|27.16|27.08|27.16|27.08|0
1643400040000|2022-01-28 20:00:40|27.19|27.11|27.21|27.13|27.24|27.16|27.19|27.11|6
1643400050000|2022-01-28 20:00:50|27.23|27.15|27.21|27.13|27.23|27.15|27.21|27.13|0
1643400060000|2022-01-28 20:01:00|27.23|27.15|27.18|27.1|27.23|27.15|27.15|27.07|0
1643400070000|2022-01-28 20:01:10|27.19|27.11|27.23|27.15|27.24|27.16|27.19|27.11|0
1643400080000|2022-01-28 20:01:20|27.21|27.13|27.21|27.13|27.23|27.15|27.21|27.13|0
1643400090000|2022-01-28 20:01:30|27.23|27.15|27.23|27.15|27.23|27.15|27.21|27.13|0
1643400100000|2022-01-28 20:01:40|27.21|27.13|27.28|27.2|27.28|27.2|27.21|27.13|1
1643400110000|2022-01-28 20:01:50|27.26|27.18|27.26|27.18|27.26|27.18|27.25|27.17|0
1643400120000|2022-01-28 20:02:00|27.25|27.17|27.26|27.18|27.26|27.18|27.25|27.17|0
1643400130000|2022-01-28 20:02:10|27.25|27.17|27.25|27.17|27.26|27.18|27.25|27.17|0
1643400140000|2022-01-28 20:02:20|27.26|27.18|27.26|27.18|27.26|27.18|27.25|27.17|5
1643400150000|2022-01-28 20:02:30|27.25|27.17|27.25|27.17|27.28|27.2|27.25|27.17|0
1643400160000|2022-01-28 20:02:40|27.22|27.14|27.23|27.15|27.24|27.16|27.19|27.11|1
1643400170000|2022-01-28 20:02:50|27.21|27.13|27.21|27.13|27.23|27.15|27.2|27.12|0
1643400180000|2022-01-28 20:03:00|27.23|27.15|27.21|27.13|27.23|27.15|27.19|27.11|0
1643400190000|2022-01-28 20:03:10|27.23|27.15|27.13|27.05|27.23|27.15|27.11|27.03|30
1643400200000|2022-01-28 20:03:20|27.11|27.03|27.13|27.05|27.14|27.06|27.11|27.03|14
1643400210000|2022-01-28 20:03:30|27.14|27.06|27.14|27.06|27.14|27.06|27.13|27.05|12
1643400220000|2022-01-28 20:03:40|27.18|27.1|27.18|27.1|27.18|27.1|27.16|27.08|0
1643400230000|2022-01-28 20:03:50|27.16|27.08|27.14|27.06|27.16|27.08|27.14|27.06|0
1643400240000|2022-01-28 20:04:00|27.15|27.07|27.13|27.05|27.18|27.1|27.11|27.03|0
1643400250000|2022-01-28 20:04:10|27.11|27.03|27.11|27.03|27.13|27.05|27.11|27.03|0
1643400260000|2022-01-28 20:04:20|27.13|27.05|27.13|27.05|27.13|27.05|27.11|27.03|2
1643400270000|2022-01-28 20:04:30|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1643400280000|2022-01-28 20:04:40|27.13|27.05|27.13|27.05|27.14|27.06|27.13|27.05|0
1643400290000|2022-01-28 20:04:50|27.11|27.03|27.14|27.06|27.14|27.06|27.11|27.03|0
1643400300000|2022-01-28 20:05:00|27.13|27.05|27.13|27.05|27.13|27.05|27.11|27.03|0
1643400320000|2022-01-28 20:05:20|27.14|27.06|27.13|27.05|27.21|27.1|27.13|26.96|51
1643400350000|2022-01-28 20:05:50|27.1|27.02|27.1|27.02|27.1|27.02|27.1|27.02|0
1643400440000|2022-01-28 20:07:20|27.08|27|27.07|26.99|27.08|27|27.07|26.99|0
1643400450000|2022-01-28 20:07:30|27.06|26.98|27.05|26.97|27.06|26.98|27.05|26.97|0
1643400470000|2022-01-28 20:07:50|27.06|26.98|27.05|26.97|27.07|26.99|27.05|26.97|1
1643400500000|2022-01-28 20:08:20|27.03|26.95|27.02|26.94|27.03|26.95|27.02|26.94|0
1643400510000|2022-01-28 20:08:30|27|26.92|26.97|26.89|27|26.92|26.97|26.89|0
1643400520000|2022-01-28 20:08:40|27.01|26.93|26.97|26.89|27.01|26.93|26.97|26.89|5
1643400590000|2022-01-28 20:09:50|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|0
1643400600000|2022-01-28 20:10:00|26.93|26.85|27.03|26.95|27.03|26.95|26.93|26.85|6
1643400610000|2022-01-28 20:10:10|27.05|26.97|27.03|26.95|27.06|26.98|27.03|26.95|0
1643400620000|2022-01-28 20:10:20|27.01|26.93|27.01|26.93|27.03|26.95|27.01|26.93|1
1643400640000|2022-01-28 20:10:40|27|26.92|27.01|26.93|27.01|26.93|27|26.92|0
1643400650000|2022-01-28 20:10:50|27.03|26.95|27.06|26.98|27.06|26.98|27.03|26.95|0
1643400660000|2022-01-28 20:11:00|27.03|26.95|27.05|26.97|27.05|26.97|27.03|26.95|0
1643400670000|2022-01-28 20:11:10|27.03|26.95|27.1|27.02|27.1|27.02|27.01|26.93|1
1643400680000|2022-01-28 20:11:20|27.08|27|27.1|27.02|27.1|27.02|27.08|27|0
1643400690000|2022-01-28 20:11:30|27.12|27.04|27.15|27.07|27.15|27.07|27.12|27.04|0
1643400700000|2022-01-28 20:11:40|27.16|27.08|27.18|27.1|27.21|27.13|27.15|27.07|14
1643400710000|2022-01-28 20:11:50|27.2|27.12|27.18|27.1|27.2|27.12|27.18|27.1|0
1643400720000|2022-01-28 20:12:00|27.16|27.08|27.18|27.1|27.2|27.12|27.13|27.05|0
1643400730000|2022-01-28 20:12:10|27.2|27.12|27.21|27.13|27.21|27.13|27.16|27.08|0
1643400740000|2022-01-28 20:12:20|27.22|27.14|27.18|27.1|27.22|27.14|27.18|27.1|0
1643400750000|2022-01-28 20:12:30|27.2|27.12|27.2|27.12|27.2|27.12|27.18|27.1|0
1643400760000|2022-01-28 20:12:40|27.22|27.14|27.2|27.12|27.22|27.14|27.2|27.12|0
1643400770000|2022-01-28 20:12:50|27.21|27.13|27.23|27.15|27.25|27.17|27.21|27.13|0
1643400780000|2022-01-28 20:13:00|27.21|27.13|27.2|27.12|27.21|27.13|27.2|27.12|3
1643400790000|2022-01-28 20:13:10|27.21|27.13|27.2|27.12|27.24|27.16|27.2|27.12|0
1643400800000|2022-01-28 20:13:20|27.21|27.13|27.21|27.13|27.22|27.14|27.2|27.12|0
1643400810000|2022-01-28 20:13:30|27.22|27.14|27.2|27.12|27.22|27.14|27.2|27.12|0
1643400820000|2022-01-28 20:13:40|27.18|27.1|27.2|27.12|27.2|27.12|27.18|27.1|0
1643400830000|2022-01-28 20:13:50|27.18|27.1|27.2|27.12|27.2|27.12|27.18|27.1|0
1643400840000|2022-01-28 20:14:00|27.18|27.1|27.12|27.04|27.2|27.12|27.12|27.04|0
1643400850000|2022-01-28 20:14:10|27.11|27.03|27.1|27.02|27.11|27.03|27.08|27|0
1643400860000|2022-01-28 20:14:20|27.11|27.03|27.11|27.03|27.12|27.04|27.11|27.03|0
1643400870000|2022-01-28 20:14:30|27.1|27.02|27.09|27.01|27.11|27.03|27.09|27.01|0
1643400880000|2022-01-28 20:14:40|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|0
1643400890000|2022-01-28 20:14:50|27.05|26.97|27.06|26.98|27.06|26.98|27.05|26.97|1
1643400900000|2022-01-28 20:15:00|27.05|26.97|27.01|26.93|27.05|26.97|27.01|26.93|6
1643400910000|2022-01-28 20:15:10|27.03|26.95|27.01|26.93|27.03|26.95|27.01|26.93|0
1643400920000|2022-01-28 20:15:20|27|26.92|26.98|26.9|27|26.92|26.98|26.9|0
1643400930000|2022-01-28 20:15:30|26.96|26.88|26.9|26.82|26.96|26.88|26.89|26.81|1
1643400940000|2022-01-28 20:15:40|26.91|26.83|26.96|26.88|26.96|26.88|26.91|26.83|1
1643400950000|2022-01-28 20:15:50|26.98|26.9|27.01|26.93|27.01|26.93|26.98|26.9|1
1643400960000|2022-01-28 20:16:00|27|26.92|27|26.92|27.01|26.93|27|26.92|0
1643400970000|2022-01-28 20:16:10|27.01|26.93|27.01|26.93|27.04|26.96|27|26.92|0
1643400980000|2022-01-28 20:16:20|27.03|26.95|27.06|26.98|27.06|26.98|27.01|26.93|0
1643400990000|2022-01-28 20:16:30|27.08|27|27.06|26.98|27.1|27.02|27.06|26.98|0
1643401000000|2022-01-28 20:16:40|27.05|26.97|27.05|26.97|27.05|26.97|27.05|26.97|0
1643401010000|2022-01-28 20:16:50|27.06|26.98|27.06|26.98|27.06|26.98|27.05|26.97|0
1643401020000|2022-01-28 20:17:00|27.08|27|27.06|26.98|27.08|27|27.06|26.98|0
1643401030000|2022-01-28 20:17:10|27.08|27|27.08|27|27.08|27|27.06|26.98|0
1643401040000|2022-01-28 20:17:20|27.06|26.98|27.06|26.98|27.06|26.98|27.06|26.98|0
1643401050000|2022-01-28 20:17:30|27.05|26.97|27.06|26.98|27.06|26.98|27.03|26.95|0
1643401060000|2022-01-28 20:17:40|27.05|26.97|27.06|26.98|27.06|26.98|27.01|26.93|1
1643401070000|2022-01-28 20:17:50|27.08|27|27.1|27.02|27.1|27.02|27.08|27|0
1643401080000|2022-01-28 20:18:00|27.08|27|27.1|27.02|27.1|27.02|27.08|27|0
1643401090000|2022-01-28 20:18:10|27.08|27|27.06|26.98|27.08|27|27.06|26.98|0
1643401100000|2022-01-28 20:18:20|27.05|26.97|27.03|26.95|27.05|26.97|27.01|26.93|0
1643401110000|2022-01-28 20:18:30|27.04|26.96|27.06|26.98|27.06|26.98|27.04|26.96|0
1643401120000|2022-01-28 20:18:40|27.05|26.97|27.06|26.98|27.06|26.98|27.02|26.94|0
1643401130000|2022-01-28 20:18:50|27.05|26.97|27.03|26.95|27.06|26.98|27.03|26.95|36
1643401140000|2022-01-28 20:19:00|27.05|26.97|26.98|26.9|27.05|26.97|26.97|26.89|5
1643401170000|2022-01-28 20:19:30|26.97|26.89|26.92|26.84|26.97|26.89|26.92|26.84|3
1643401180000|2022-01-28 20:19:40|26.94|26.86|26.96|26.88|26.96|26.88|26.94|26.86|0
1643401190000|2022-01-28 20:19:50|26.95|26.87|26.96|26.88|26.96|26.88|26.94|26.86|0
1643401200000|2022-01-28 20:20:00|26.94|26.86|26.96|26.88|27.01|26.93|26.92|26.84|8
1643401210000|2022-01-28 20:20:10|26.94|26.86|26.9|26.82|26.94|26.86|26.9|26.82|3
1643401220000|2022-01-28 20:20:20|26.88|26.8|26.85|26.77|26.88|26.8|26.83|26.75|6
1643401230000|2022-01-28 20:20:30|26.83|26.75|26.81|26.73|26.85|26.77|26.81|26.73|0
1643401260000|2022-01-28 20:21:00|26.79|26.71|26.76|26.68|26.81|26.73|26.76|26.68|23
1643401270000|2022-01-28 20:21:10|26.78|26.7|26.81|26.73|26.81|26.73|26.76|26.68|2
1643401280000|2022-01-28 20:21:20|26.8|26.72|26.79|26.71|26.8|26.72|26.78|26.7|0
1643401290000|2022-01-28 20:21:30|26.81|26.73|26.81|26.73|26.81|26.73|26.81|26.73|2
1643401300000|2022-01-28 20:21:40|26.83|26.75|26.86|26.78|26.86|26.78|26.83|26.75|0
1643401340000|2022-01-28 20:22:20|26.84|26.76|26.86|26.78|26.86|26.78|26.84|26.76|0
1643401350000|2022-01-28 20:22:30|26.84|26.76|26.83|26.75|26.86|26.78|26.83|26.75|0
1643401360000|2022-01-28 20:22:40|26.85|26.77|26.84|26.76|26.86|26.78|26.84|26.76|0
1643401370000|2022-01-28 20:22:50|26.86|26.78|26.86|26.78|26.86|26.78|26.86|26.78|0
1643401380000|2022-01-28 20:23:00|26.84|26.76|26.86|26.78|26.86|26.78|26.84|26.76|0
1643401390000|2022-01-28 20:23:10|26.88|26.8|26.86|26.78|26.88|26.8|26.86|26.78|0
1643401410000|2022-01-28 20:23:30|26.88|26.8|26.91|26.83|26.91|26.83|26.86|26.78|0
1643401420000|2022-01-28 20:23:40|26.93|26.85|26.91|26.83|26.93|26.85|26.91|26.83|1
1643401440000|2022-01-28 20:24:00|26.9|26.82|26.88|26.8|26.9|26.82|26.88|26.8|0
1643401450000|2022-01-28 20:24:10|26.9|26.82|26.9|26.82|26.91|26.83|26.88|26.8|0
1643401460000|2022-01-28 20:24:20|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|0
1643401500000|2022-01-28 20:25:00|26.9|26.82|26.88|26.8|26.9|26.82|26.88|26.8|0
1643401510000|2022-01-28 20:25:10|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|0
1643401520000|2022-01-28 20:25:20|26.85|26.77|26.86|26.78|26.86|26.78|26.84|26.76|0
1643401530000|2022-01-28 20:25:30|26.85|26.77|26.86|26.78|26.86|26.78|26.84|26.76|0
1643401550000|2022-01-28 20:25:50|26.9|26.82|26.91|26.83|26.91|26.83|26.9|26.82|1
1643401560000|2022-01-28 20:26:00|26.92|26.84|26.98|26.9|26.98|26.9|26.92|26.84|0
1643401570000|2022-01-28 20:26:10|27|26.92|26.96|26.88|27|26.92|26.96|26.88|1
1643401580000|2022-01-28 20:26:20|26.97|26.89|26.96|26.88|27|26.92|26.96|26.88|0
1643401590000|2022-01-28 20:26:30|26.97|26.89|27.01|26.93|27.01|26.93|26.97|26.89|0
1643401600000|2022-01-28 20:26:40|26.99|26.91|26.98|26.9|27|26.92|26.98|26.9|0
1643401610000|2022-01-28 20:26:50|27|26.92|26.93|26.85|27|26.92|26.93|26.85|2
1643401620000|2022-01-28 20:27:00|26.95|26.87|26.96|26.88|26.96|26.88|26.95|26.87|0
1643401630000|2022-01-28 20:27:10|26.93|26.85|26.99|26.91|26.99|26.91|26.93|26.85|0
1643401640000|2022-01-28 20:27:20|27|26.92|26.97|26.89|27|26.92|26.97|26.89|0
1643401650000|2022-01-28 20:27:30|26.98|26.9|26.93|26.85|26.98|26.9|26.93|26.85|10
1643401660000|2022-01-28 20:27:40|26.91|26.83|26.91|26.83|26.91|26.83|26.9|26.82|1
1643401670000|2022-01-28 20:27:50|26.93|26.85|26.91|26.83|26.93|26.85|26.91|26.83|0
1643401680000|2022-01-28 20:28:00|26.9|26.82|26.91|26.83|26.91|26.83|26.9|26.82|0
1643401690000|2022-01-28 20:28:10|26.9|26.82|26.9|26.82|26.91|26.83|26.9|26.82|0
1643401700000|2022-01-28 20:28:20|26.91|26.83|26.91|26.83|26.93|26.85|26.91|26.83|1
1643401710000|2022-01-28 20:28:30|26.93|26.85|26.91|26.83|26.93|26.85|26.91|26.83|1
1643401720000|2022-01-28 20:28:40|26.93|26.85|26.94|26.86|26.96|26.88|26.91|26.83|0
1643401730000|2022-01-28 20:28:50|26.95|26.87|26.96|26.88|26.96|26.88|26.93|26.85|0
1643401740000|2022-01-28 20:29:00|26.93|26.85|26.93|26.85|26.93|26.85|26.91|26.83|0
1643401750000|2022-01-28 20:29:10|26.95|26.87|26.93|26.85|26.96|26.88|26.93|26.85|0
1643401760000|2022-01-28 20:29:20|26.95|26.87|26.93|26.85|26.95|26.87|26.93|26.85|0
1643401770000|2022-01-28 20:29:30|26.9|26.82|26.88|26.8|26.91|26.83|26.88|26.8|1
1643401780000|2022-01-28 20:29:40|26.86|26.78|26.88|26.8|26.9|26.82|26.86|26.78|1
1643401790000|2022-01-28 20:29:50|26.86|26.78|26.89|26.81|26.91|26.83|26.86|26.78|0
1643401800000|2022-01-28 20:30:00|26.91|26.83|26.91|26.83|26.91|26.83|26.88|26.8|0
1643401810000|2022-01-28 20:30:10|26.92|26.84|26.95|26.87|26.95|26.87|26.91|26.83|0
1643401820000|2022-01-28 20:30:20|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|0
1643401830000|2022-01-28 20:30:30|26.99|26.91|27.05|26.97|27.05|26.97|26.99|26.91|1
1643401840000|2022-01-28 20:30:40|27.06|26.98|27.1|27.02|27.11|27.03|27.06|26.98|0
1643401850000|2022-01-28 20:30:50|27.07|26.99|27.07|26.99|27.1|27.02|27.07|26.99|0
1643401860000|2022-01-28 20:31:00|27.09|27.01|27.15|27.07|27.15|27.07|27.07|26.99|1
1643401870000|2022-01-28 20:31:10|27.16|27.08|27.15|27.07|27.16|27.08|27.15|27.07|0
1643401880000|2022-01-28 20:31:20|27.13|27.05|27.15|27.07|27.15|27.07|27.12|27.04|0
1643401890000|2022-01-28 20:31:30|27.13|27.05|27.15|27.07|27.15|27.07|27.12|27.04|0
1643401900000|2022-01-28 20:31:40|27.13|27.05|27.08|27|27.15|27.07|27.08|27|18
1643401910000|2022-01-28 20:31:50|27.06|26.98|27.06|26.98|27.08|27|27.06|26.98|1
1643401920000|2022-01-28 20:32:00|27.05|26.97|27.01|26.93|27.06|26.98|27.01|26.93|0
1643401930000|2022-01-28 20:32:10|27|26.92|26.98|26.9|27.01|26.93|26.98|26.9|0
1643401940000|2022-01-28 20:32:20|26.97|26.89|26.93|26.85|26.97|26.89|26.93|26.85|0
1643401950000|2022-01-28 20:32:30|26.95|26.87|26.96|26.88|26.96|26.88|26.95|26.87|1
1643401960000|2022-01-28 20:32:40|26.94|26.86|26.96|26.88|26.96|26.88|26.94|26.86|0
1643401980000|2022-01-28 20:33:00|26.94|26.86|26.81|26.73|26.96|26.88|26.81|26.73|0
1643401990000|2022-01-28 20:33:10|26.77|26.69|26.76|26.68|26.78|26.7|26.76|26.68|0
1643402000000|2022-01-28 20:33:20|26.75|26.67|26.76|26.68|26.76|26.68|26.74|26.66|0
1643402010000|2022-01-28 20:33:30|26.75|26.67|26.76|26.68|26.76|26.68|26.72|26.64|12
1643402030000|2022-01-28 20:33:50|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|0
1643402040000|2022-01-28 20:34:00|26.79|26.71|26.72|26.64|26.79|26.71|26.72|26.64|3
1643402050000|2022-01-28 20:34:10|26.74|26.66|26.72|26.64|26.76|26.68|26.72|26.64|0
1643402060000|2022-01-28 20:34:20|26.67|26.59|26.7|26.62|26.71|26.63|26.67|26.59|20
1643402070000|2022-01-28 20:34:30|26.69|26.61|26.68|26.6|26.69|26.61|26.68|26.6|0
1643402080000|2022-01-28 20:34:40|26.69|26.61|26.7|26.62|26.7|26.62|26.69|26.61|0
1643402090000|2022-01-28 20:34:50|26.73|26.65|26.74|26.66|26.76|26.68|26.73|26.65|1
1643402100000|2022-01-28 20:35:00|26.76|26.68|26.73|26.65|26.76|26.68|26.73|26.65|0
1643402110000|2022-01-28 20:35:10|26.74|26.66|26.75|26.67|26.77|26.69|26.74|26.66|0
1643402120000|2022-01-28 20:35:20|26.77|26.69|26.77|26.69|26.79|26.71|26.77|26.69|1
1643402140000|2022-01-28 20:35:40|26.75|26.67|26.75|26.67|26.75|26.67|26.73|26.65|0
1643402160000|2022-01-28 20:36:00|26.72|26.64|26.7|26.62|26.72|26.64|26.69|26.61|1
1643402180000|2022-01-28 20:36:20|26.73|26.65|26.72|26.64|26.77|26.69|26.72|26.64|1
1643402190000|2022-01-28 20:36:30|26.74|26.66|26.72|26.64|26.74|26.66|26.72|26.64|0
1643402210000|2022-01-28 20:36:50|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|0
1643402220000|2022-01-28 20:37:00|26.77|26.69|26.82|26.74|26.85|26.77|26.77|26.69|0
1643402230000|2022-01-28 20:37:10|26.83|26.75|26.82|26.74|26.85|26.77|26.82|26.74|0
1643402240000|2022-01-28 20:37:20|26.81|26.73|26.77|26.69|26.81|26.73|26.77|26.69|0
1643402250000|2022-01-28 20:37:30|26.78|26.7|26.77|26.69|26.78|26.7|26.75|26.67|0
1643402260000|2022-01-28 20:37:40|26.75|26.67|26.77|26.69|26.77|26.69|26.75|26.67|0
1643402270000|2022-01-28 20:37:50|26.78|26.7|26.77|26.69|26.78|26.7|26.75|26.67|0
1643402280000|2022-01-28 20:38:00|26.75|26.67|26.77|26.69|26.77|26.69|26.75|26.67|0
1643402290000|2022-01-28 20:38:10|26.8|26.72|26.78|26.7|26.81|26.73|26.77|26.69|0
1643402300000|2022-01-28 20:38:20|26.77|26.69|26.77|26.69|26.77|26.69|26.75|26.67|0
1643402310000|2022-01-28 20:38:30|||||||||2
1643402320000|2022-01-28 20:38:40|26.78|26.7|26.79|26.71|26.81|26.73|26.77|26.69|0
1643402330000|2022-01-28 20:38:50|26.77|26.69|26.77|26.69|26.78|26.7|26.77|26.69|0
1643402340000|2022-01-28 20:39:00|26.75|26.67|26.77|26.69|26.77|26.69|26.75|26.67|0
1643402360000|2022-01-28 20:39:20|26.75|26.67|26.77|26.69|26.77|26.69|26.73|26.65|0
1643402370000|2022-01-28 20:39:30|26.78|26.7|26.77|26.69|26.79|26.71|26.77|26.69|0
1643402380000|2022-01-28 20:39:40|26.79|26.71|26.77|26.69|26.79|26.71|26.77|26.69|3
1643402410000|2022-01-28 20:40:10|26.75|26.67|26.75|26.67|26.77|26.69|26.73|26.65|0
1643402420000|2022-01-28 20:40:20|26.73|26.65|26.77|26.69|26.77|26.69|26.73|26.65|0
1643402450000|2022-01-28 20:40:50|26.72|26.64|26.72|26.64|26.72|26.64|26.72|26.64|2
1643402460000|2022-01-28 20:41:00|26.74|26.66|26.69|26.61|26.74|26.66|26.69|26.61|0
1643402470000|2022-01-28 20:41:10|26.7|26.62|26.7|26.62|26.72|26.64|26.7|26.62|1
1643402480000|2022-01-28 20:41:20|26.69|26.61|26.67|26.59|26.69|26.61|26.67|26.59|6
1643402520000|2022-01-28 20:42:00|26.68|26.6|26.7|26.62|26.7|26.62|26.68|26.6|0
1643402530000|2022-01-28 20:42:10|26.69|26.61|26.7|26.62|26.7|26.62|26.69|26.61|0
1643402540000|2022-01-28 20:42:20|26.69|26.61|26.67|26.59|26.69|26.61|26.67|26.59|1
1643402570000|2022-01-28 20:42:50|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|0
1643402580000|2022-01-28 20:43:00|26.67|26.59|26.65|26.57|26.67|26.59|26.65|26.57|0
1643402610000|2022-01-28 20:43:30|26.63|26.55|26.63|26.55|26.63|26.55|26.63|26.55|5
1643402630000|2022-01-28 20:43:50|26.65|26.57|26.62|26.54|26.65|26.57|26.61|26.53|1
1643402640000|2022-01-28 20:44:00|26.63|26.55|26.61|26.53|26.63|26.55|26.61|26.53|0
1643402670000|2022-01-28 20:44:30|26.58|26.5|26.58|26.5|26.58|26.5|26.58|26.5|1
1643402680000|2022-01-28 20:44:40|26.56|26.48|26.57|26.49|26.58|26.5|26.53|26.45|0
1643402690000|2022-01-28 20:44:50|26.55|26.47|26.58|26.5|26.58|26.5|26.55|26.47|0
1643402700000|2022-01-28 20:45:00|26.6|26.52|26.62|26.54|26.62|26.54|26.58|26.5|2
1643402710000|2022-01-28 20:45:10|26.6|26.52|26.6|26.52|26.63|26.55|26.6|26.52|2
1643402720000|2022-01-28 20:45:20|26.62|26.54|26.67|26.59|26.67|26.59|26.62|26.54|2
1643402730000|2022-01-28 20:45:30|26.65|26.57|26.65|26.57|26.65|26.57|26.6|26.52|1
1643402740000|2022-01-28 20:45:40|26.67|26.59|26.67|26.59|26.67|26.59|26.65|26.57|0
1643402760000|2022-01-28 20:46:00|26.65|26.57|26.65|26.57|26.67|26.59|26.65|26.57|0
1643402770000|2022-01-28 20:46:10|26.67|26.59|26.67|26.59|26.67|26.59|26.65|26.57|0
1643402780000|2022-01-28 20:46:20|26.65|26.57|26.67|26.59|26.67|26.59|26.65|26.57|0
1643402790000|2022-01-28 20:46:30|26.65|26.57|26.57|26.49|26.65|26.57|26.57|26.49|0
1643402810000|2022-01-28 20:46:50|26.58|26.5|26.58|26.5|26.58|26.5|26.58|26.5|0
1643402820000|2022-01-28 20:47:00|26.6|26.52|26.58|26.5|26.6|26.52|26.58|26.5|0
1643402830000|2022-01-28 20:47:10|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|0
1643402840000|2022-01-28 20:47:20|26.58|26.5|26.58|26.5|26.58|26.5|26.58|26.5|0
1643402850000|2022-01-28 20:47:30|26.6|26.52|26.56|26.48|26.6|26.52|26.56|26.48|0
1643402860000|2022-01-28 20:47:40|26.54|26.46|26.55|26.47|26.55|26.47|26.54|26.46|0
1643402870000|2022-01-28 20:47:50|26.56|26.48|26.55|26.47|26.57|26.49|26.55|26.47|1
1643402880000|2022-01-28 20:48:00|26.53|26.45|26.53|26.45|26.53|26.45|26.53|26.45|0
1643402890000|2022-01-28 20:48:10|26.55|26.47|26.57|26.49|26.57|26.49|26.55|26.47|20
1643402900000|2022-01-28 20:48:20|26.55|26.47|26.57|26.49|26.57|26.49|26.55|26.47|0
1643402910000|2022-01-28 20:48:30|26.55|26.47|26.55|26.47|26.57|26.49|26.55|26.47|0
1643402920000|2022-01-28 20:48:40|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|0
1643402940000|2022-01-28 20:49:00|26.56|26.48|26.56|26.48|26.57|26.49|26.56|26.48|0
1643402950000|2022-01-28 20:49:10|26.55|26.47|26.55|26.47|26.55|26.47|26.55|26.47|3
1643402960000|2022-01-28 20:49:20|26.53|26.45|26.53|26.45|26.53|26.45|26.53|26.45|2
1643402970000|2022-01-28 20:49:30|26.52|26.44|26.48|26.4|26.52|26.44|26.48|26.4|0
1643402980000|2022-01-28 20:49:40|26.5|26.42|26.48|26.4|26.51|26.43|26.48|26.4|0
1643403000000|2022-01-28 20:50:00|26.47|26.39|26.38|26.3|26.47|26.39|26.37|26.29|69
1643403010000|2022-01-28 20:50:10|26.39|26.31|26.47|26.39|26.47|26.39|26.36|26.28|5
1643403020000|2022-01-28 20:50:20|26.49|26.41|26.48|26.4|26.53|26.45|26.48|26.4|6
1643403030000|2022-01-28 20:50:30|26.47|26.39|26.44|26.36|26.47|26.39|26.44|26.36|4
1643403040000|2022-01-28 20:50:40|26.46|26.38|26.45|26.37|26.46|26.38|26.45|26.37|0
1643403050000|2022-01-28 20:50:50|26.48|26.4|26.48|26.4|26.48|26.4|26.48|26.4|11
1643403060000|2022-01-28 20:51:00|26.5|26.42|26.48|26.4|26.5|26.42|26.48|26.4|0
1643403070000|2022-01-28 20:51:10|26.5|26.42|26.52|26.44|26.52|26.44|26.5|26.42|0
1643403080000|2022-01-28 20:51:20|26.53|26.45|26.53|26.45|26.53|26.45|26.53|26.45|0
1643403090000|2022-01-28 20:51:30|26.52|26.44|26.53|26.45|26.53|26.45|26.51|26.43|0
1643403100000|2022-01-28 20:51:40|26.52|26.44|26.51|26.43|26.52|26.44|26.51|26.43|1
1643403110000|2022-01-28 20:51:50|26.48|26.4|26.46|26.38|26.48|26.4|26.46|26.38|60
1643403130000|2022-01-28 20:52:10|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|0
1643403140000|2022-01-28 20:52:20|26.48|26.4|26.51|26.43|26.52|26.44|26.48|26.4|1
1643403150000|2022-01-28 20:52:30|26.52|26.44|26.48|26.4|26.52|26.44|26.48|26.4|0
1643403160000|2022-01-28 20:52:40|26.52|26.44|26.52|26.44|26.52|26.44|26.5|26.42|40
1643403180000|2022-01-28 20:53:00|26.5|26.42|26.48|26.4|26.5|26.42|26.48|26.4|2
1643403190000|2022-01-28 20:53:10|26.52|26.44|26.48|26.4|26.52|26.44|26.48|26.4|1
1643403200000|2022-01-28 20:53:20|26.5|26.42|26.52|26.44|26.52|26.44|26.5|26.42|0
1643403210000|2022-01-28 20:53:30|26.53|26.45|26.48|26.4|26.53|26.45|26.48|26.4|14
1643403230000|2022-01-28 20:53:50|26.47|26.39|26.42|26.34|26.47|26.39|26.42|26.34|16
1643403240000|2022-01-28 20:54:00|26.41|26.33|26.37|26.29|26.41|26.33|26.36|26.28|0
1643403250000|2022-01-28 20:54:10|26.36|26.28|26.36|26.28|26.37|26.29|26.36|26.28|0
1643403260000|2022-01-28 20:54:20|26.37|26.29|26.41|26.33|26.42|26.34|26.37|26.29|0
1643403270000|2022-01-28 20:54:30|26.39|26.31|26.42|26.34|26.42|26.34|26.37|26.29|4
1643403280000|2022-01-28 20:54:40|26.38|26.3|26.37|26.29|26.38|26.3|26.37|26.29|13
1643403290000|2022-01-28 20:54:50|26.36|26.28|26.37|26.29|26.37|26.29|26.36|26.28|0
1643403300000|2022-01-28 20:55:00|26.36|26.28|26.39|26.31|26.39|26.31|26.33|26.25|3
1643403310000|2022-01-28 20:55:10|26.37|26.29|26.37|26.29|26.37|26.29|26.37|26.29|1
1643403320000|2022-01-28 20:55:20|26.33|26.25|26.32|26.24|26.33|26.25|26.32|26.24|9
1643403330000|2022-01-28 20:55:30|26.34|26.26|26.31|26.23|26.34|26.26|26.29|26.21|14
1643403340000|2022-01-28 20:55:40|26.3|26.22|26.31|26.23|26.31|26.23|26.3|26.22|2
1643403350000|2022-01-28 20:55:50|26.34|26.26|26.34|26.26|26.34|26.26|26.34|26.26|0
1643403360000|2022-01-28 20:56:00|26.31|26.23|26.28|26.2|26.31|26.23|26.28|26.2|0
1643403370000|2022-01-28 20:56:10|26.31|26.23|26.28|26.2|26.31|26.23|26.28|26.2|0
1643403380000|2022-01-28 20:56:20|26.3|26.22|26.28|26.2|26.31|26.23|26.28|26.2|0
1643403390000|2022-01-28 20:56:30|26.25|26.17|26.28|26.2|26.28|26.2|26.25|26.17|0
1643403400000|2022-01-28 20:56:40|26.27|26.19|26.32|26.24|26.32|26.24|26.27|26.19|104
1643403410000|2022-01-28 20:56:50|26.29|26.21|26.28|26.2|26.29|26.21|26.28|26.2|16
1643403420000|2022-01-28 20:57:00|26.29|26.21|26.28|26.2|26.29|26.21|26.25|26.17|3
1643403430000|2022-01-28 20:57:10|26.29|26.21|26.31|26.23|26.31|26.23|26.29|26.21|0
1643403440000|2022-01-28 20:57:20|26.32|26.24|26.31|26.23|26.32|26.24|26.31|26.23|0
1643403450000|2022-01-28 20:57:30|26.32|26.24|26.35|26.27|26.35|26.27|26.32|26.24|0
1643403460000|2022-01-28 20:57:40|26.32|26.24|26.32|26.24|26.32|26.24|26.32|26.24|0
1643403470000|2022-01-28 20:57:50|26.33|26.25|26.33|26.25|26.33|26.25|26.33|26.25|0
1643403480000|2022-01-28 20:58:00|26.32|26.24|26.45|26.37|26.51|26.37|26.32|26.24|6
1643403490000|2022-01-28 20:58:10|26.42|26.34|26.42|26.34|26.42|26.34|26.42|26.34|0
1643403500000|2022-01-28 20:58:20|26.43|26.35|26.43|26.35|26.43|26.35|26.43|26.35|0
1643403510000|2022-01-28 20:58:30|||||||||30
1643403520000|2022-01-28 20:58:40|26.39|26.14|26.38|26.13|26.39|26.29|26.32|26.13|21
1643403530000|2022-01-28 20:58:50|26.31|26.23|26.36|26.28|26.37|26.29|26.31|26.23|0
1643403540000|2022-01-28 20:59:00|26.34|26.26|26.31|26.23|26.38|26.3|26.31|26.23|22
1643403560000|2022-01-28 20:59:20|26.32|26.24|26.32|26.24|26.32|26.24|26.32|26.24|0
1643403570000|2022-01-28 20:59:30|26.35|26.27|26.36|26.28|26.36|26.28|26.35|26.27|0
1643403580000|2022-01-28 20:59:40|26.37|26.29|26.41|26.33|26.41|26.33|26.37|26.29|20
1643403590000|2022-01-28 20:59:50|26.52|26.27|26.52|26.27|26.52|26.27|26.52|26.27|0
1643588100000|2022-01-31 00:15:00|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|0
1643588300000|2022-01-31 00:18:20|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|0
1643588340000|2022-01-31 00:19:00|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|0
1643588350000|2022-01-31 00:19:10|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|0
1643588370000|2022-01-31 00:19:30|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|0
1643588400000|2022-01-31 00:20:00|27.06|26.76|27.04|26.74|27.06|26.76|27.04|26.74|0
1643588410000|2022-01-31 00:20:10|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|0
1643588590000|2022-01-31 00:23:10|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|0
1643588640000|2022-01-31 00:24:00|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|0
1643588670000|2022-01-31 00:24:30|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|0
1643588750000|2022-01-31 00:25:50|26.97|26.67|26.88|26.58|26.97|26.67|26.88|26.58|0
1643588760000|2022-01-31 00:26:00|26.85|26.55|26.86|26.56|26.86|26.56|26.85|26.55|0
1643588780000|2022-01-31 00:26:20|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|0
1643588930000|2022-01-31 00:28:50|26.82|26.52|26.75|26.45|26.82|26.52|26.75|26.45|0
1643588940000|2022-01-31 00:29:00|26.73|26.43|26.74|26.44|26.74|26.44|26.73|26.43|0
1643589300000|2022-01-31 00:35:00|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|0
1643589320000|2022-01-31 00:35:20|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|0
1643589660000|2022-01-31 00:41:00|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|0
1643589670000|2022-01-31 00:41:10|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|0
1643589760000|2022-01-31 00:42:40|27|26.7|27.02|26.72|27.02|26.72|27|26.7|0
1643589910000|2022-01-31 00:45:10|27.03|26.73|27.05|26.75|27.05|26.75|27.03|26.73|0
1643589980000|2022-01-31 00:46:20|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1643590000000|2022-01-31 00:46:40|26.99|26.69|26.96|26.66|26.99|26.69|26.96|26.66|0
1643590010000|2022-01-31 00:46:50|26.82|26.71|26.8|26.5|26.93|26.74|26.8|26.5|1
1643590020000|2022-01-31 00:47:00|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|0
1643590030000|2022-01-31 00:47:10|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|0
1643590050000|2022-01-31 00:47:30|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|0
1643590220000|2022-01-31 00:50:20|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|0
1643590520000|2022-01-31 00:55:20|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|0
1643590570000|2022-01-31 00:56:10|26.94|26.64|26.81|26.51|26.94|26.64|26.81|26.51|0
1643590580000|2022-01-31 00:56:20|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|0
1643590590000|2022-01-31 00:56:30|26.84|26.54|26.84|26.54|26.84|26.54|26.84|26.54|0
1643590600000|2022-01-31 00:56:40|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|0
1643590650000|2022-01-31 00:57:30|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|0
1643590690000|2022-01-31 00:58:10|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|0
1643590740000|2022-01-31 00:59:00|26.84|26.54|26.85|26.55|26.85|26.55|26.84|26.54|0
1643590770000|2022-01-31 00:59:30|26.84|26.54|26.84|26.54|26.84|26.54|26.84|26.54|0
1643590780000|2022-01-31 00:59:40|26.85|26.55|26.85|26.55|26.85|26.55|26.84|26.54|0
1643590790000|2022-01-31 00:59:50|26.88|26.58|26.88|26.58|26.89|26.59|26.88|26.58|0
1643590800000|2022-01-31 01:00:00|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|0
1643590810000|2022-01-31 01:00:10|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|0
1643590820000|2022-01-31 01:00:20|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|0
1643590830000|2022-01-31 01:00:30|26.84|26.54|26.84|26.54|26.84|26.54|26.84|26.54|0
1643590850000|2022-01-31 01:00:50|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|0
1643590860000|2022-01-31 01:01:00|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|0
1643590890000|2022-01-31 01:01:30|26.82|26.52|26.8|26.5|26.82|26.52|26.8|26.5|0
1643590920000|2022-01-31 01:02:00|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|0
1643590950000|2022-01-31 01:02:30|26.8|26.5|26.8|26.5|26.82|26.52|26.8|26.5|0
1643590960000|2022-01-31 01:02:40|26.82|26.52|26.78|26.48|26.82|26.52|26.78|26.48|0
1643590980000|2022-01-31 01:03:00|26.8|26.5|26.8|26.5|26.8|26.5|26.8|26.5|0
1643591060000|2022-01-31 01:04:20|26.79|26.49|26.79|26.49|26.79|26.49|26.76|26.46|0
1643591090000|2022-01-31 01:04:50|26.8|26.5|26.81|26.51|26.83|26.53|26.8|26.5|0
1643591110000|2022-01-31 01:05:10|26.8|26.5|26.79|26.49|26.8|26.5|26.79|26.49|0
1643591130000|2022-01-31 01:05:30|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|0
1643591150000|2022-01-31 01:05:50|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|0
1643591160000|2022-01-31 01:06:00|26.8|26.5|26.79|26.49|26.8|26.5|26.79|26.49|0
1643591180000|2022-01-31 01:06:20|26.8|26.5|26.8|26.5|26.8|26.5|26.8|26.5|0
1643591190000|2022-01-31 01:06:30|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|0
1643591210000|2022-01-31 01:06:50|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|0
1643591220000|2022-01-31 01:07:00|26.81|26.51|26.8|26.5|26.81|26.51|26.79|26.49|0
1643591230000|2022-01-31 01:07:10|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|0
1643591270000|2022-01-31 01:07:50|26.8|26.5|26.79|26.49|26.8|26.5|26.79|26.49|0
1643591280000|2022-01-31 01:08:00|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|0
1643591290000|2022-01-31 01:08:10|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|0
1643591300000|2022-01-31 01:08:20|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|0
1643591320000|2022-01-31 01:08:40|26.73|26.43|26.74|26.44|26.74|26.44|26.73|26.43|0
1643591370000|2022-01-31 01:09:30|26.73|26.43|26.7|26.4|26.73|26.43|26.68|26.38|0
1643591380000|2022-01-31 01:09:40|26.71|26.41|26.71|26.41|26.71|26.41|26.71|26.41|0
1643591390000|2022-01-31 01:09:50|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|0
1643591400000|2022-01-31 01:10:00|26.71|26.41|26.71|26.41|26.71|26.41|26.71|26.41|0
1643591430000|2022-01-31 01:10:30|26.73|26.43|26.74|26.44|26.75|26.45|26.73|26.43|0
1643591460000|2022-01-31 01:11:00|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|0
1643591490000|2022-01-31 01:11:30|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|0
1643591560000|2022-01-31 01:12:40|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|0
1643591570000|2022-01-31 01:12:50|26.8|26.5|26.8|26.5|26.8|26.5|26.8|26.5|0
1643591580000|2022-01-31 01:13:00|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|0
1643591610000|2022-01-31 01:13:30|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|0
1643591680000|2022-01-31 01:14:40|26.76|26.46|26.78|26.48|26.78|26.48|26.76|26.46|0
1643591690000|2022-01-31 01:14:50|26.76|26.46|26.78|26.48|26.78|26.48|26.76|26.46|0
1643591700000|2022-01-31 01:15:00|26.76|26.46|26.81|26.51|26.81|26.51|26.76|26.46|0
1643591710000|2022-01-31 01:15:10|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|0
1643591730000|2022-01-31 01:15:30|26.81|26.51|26.82|26.52|26.84|26.54|26.81|26.51|0
1643591740000|2022-01-31 01:15:40|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|0
1643591750000|2022-01-31 01:15:50|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|0
1643591770000|2022-01-31 01:16:10|26.84|26.54|26.84|26.54|26.84|26.54|26.84|26.54|0
1643591780000|2022-01-31 01:16:20|26.82|26.52|26.82|26.52|26.82|26.52|26.81|26.51|0
1643591800000|2022-01-31 01:16:40|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|0
1643591840000|2022-01-31 01:17:20|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|0
1643591850000|2022-01-31 01:17:30|26.84|26.54|26.84|26.54|26.84|26.54|26.84|26.54|0
1643591880000|2022-01-31 01:18:00|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|0
1643591890000|2022-01-31 01:18:10|26.84|26.54|26.84|26.54|26.85|26.55|26.84|26.54|0
1643591900000|2022-01-31 01:18:20|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|0
1643591920000|2022-01-31 01:18:40|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|0
1643591950000|2022-01-31 01:19:10|26.84|26.54|26.85|26.55|26.85|26.55|26.84|26.54|0
1643592000000|2022-01-31 01:20:00|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|0
1643592040000|2022-01-31 01:20:40|26.81|26.51|26.8|26.5|26.81|26.51|26.8|26.5|0
1643592050000|2022-01-31 01:20:50|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|0
1643592060000|2022-01-31 01:21:00|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|0
1643592090000|2022-01-31 01:21:30|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|0
1643592160000|2022-01-31 01:22:40|26.76|26.46|26.81|26.51|26.81|26.51|26.76|26.46|0
1643592320000|2022-01-31 01:25:20|26.8|26.5|26.8|26.5|26.8|26.5|26.8|26.5|0
1643592330000|2022-01-31 01:25:30|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|0
1643592340000|2022-01-31 01:25:40|26.8|26.5|26.8|26.5|26.8|26.5|26.8|26.5|0
1643592430000|2022-01-31 01:27:10|26.77|26.47|26.79|26.49|26.79|26.49|26.77|26.47|0
1643592450000|2022-01-31 01:27:30|26.8|26.5|26.8|26.5|26.8|26.5|26.8|26.5|0
1643592480000|2022-01-31 01:28:00|26.79|26.49|26.8|26.5|26.8|26.5|26.79|26.49|0
1643592500000|2022-01-31 01:28:20|26.79|26.49|26.77|26.47|26.79|26.49|26.77|26.47|0
1643592520000|2022-01-31 01:28:40|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|0
1643592560000|2022-01-31 01:29:20|26.78|26.48|26.76|26.46|26.8|26.5|26.76|26.46|0
1643592570000|2022-01-31 01:29:30|26.78|26.48|26.78|26.48|26.78|26.48|26.76|26.46|0
1643592580000|2022-01-31 01:29:40|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|0
1643592600000|2022-01-31 01:30:00|26.78|26.48|26.76|26.46|26.78|26.48|26.76|26.46|0
1643592640000|2022-01-31 01:30:40|26.78|26.48|26.76|26.46|26.78|26.48|26.76|26.46|0
1643592650000|2022-01-31 01:30:50|26.78|26.48|26.78|26.48|26.78|26.48|26.76|26.46|0
1643592660000|2022-01-31 01:31:00|26.8|26.5|26.8|26.5|26.8|26.5|26.8|26.5|0
1643592720000|2022-01-31 01:32:00|26.77|26.47|26.77|26.47|26.79|26.49|26.76|26.46|0
1643592730000|2022-01-31 01:32:10|26.79|26.49|26.77|26.47|26.79|26.49|26.77|26.47|0
1643592740000|2022-01-31 01:32:20|26.79|26.49|26.76|26.46|26.79|26.49|26.76|26.46|0
1643592760000|2022-01-31 01:32:40|26.78|26.48|26.76|26.46|26.8|26.5|26.76|26.46|0
1643592770000|2022-01-31 01:32:50|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|0
1643592780000|2022-01-31 01:33:00|26.8|26.5|26.8|26.5|26.8|26.5|26.8|26.5|0
1643592860000|2022-01-31 01:34:20|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|0
1643592870000|2022-01-31 01:34:30|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|0
1643592880000|2022-01-31 01:34:40|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|0
1643592900000|2022-01-31 01:35:00|26.77|26.47|26.77|26.47|26.79|26.49|26.77|26.47|0
1643592910000|2022-01-31 01:35:10|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|0
1643592930000|2022-01-31 01:35:30|26.78|26.48|26.76|26.46|26.78|26.48|26.76|26.46|0
1643592950000|2022-01-31 01:35:50|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|0
1643592960000|2022-01-31 01:36:00|26.8|26.5|26.8|26.5|26.8|26.5|26.8|26.5|0
1643592980000|2022-01-31 01:36:20|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|0
1643592990000|2022-01-31 01:36:30|26.76|26.46|26.75|26.45|26.76|26.46|26.75|26.45|0
1643593000000|2022-01-31 01:36:40|26.76|26.46|26.76|26.46|26.76|26.46|26.75|26.45|0
1643593020000|2022-01-31 01:37:00|26.78|26.48|26.78|26.48|26.78|26.48|26.76|26.46|0
1643593030000|2022-01-31 01:37:10|26.76|26.46|26.78|26.48|26.78|26.48|26.76|26.46|0
1643593040000|2022-01-31 01:37:20|26.8|26.5|26.8|26.5|26.8|26.5|26.8|26.5|0
1643593110000|2022-01-31 01:38:30|26.79|26.49|26.77|26.47|26.79|26.49|26.77|26.47|0
1643593140000|2022-01-31 01:39:00|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|0
1643593160000|2022-01-31 01:39:20|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|0
1643593200000|2022-01-31 01:40:00|26.79|26.49|26.76|26.46|26.79|26.49|26.76|26.46|0
1643593220000|2022-01-31 01:40:20|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|0
1643593230000|2022-01-31 01:40:30|26.76|26.46|26.76|26.46|26.78|26.48|26.76|26.46|0
1643593270000|2022-01-31 01:41:10|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|0
1643593280000|2022-01-31 01:41:20|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|0
1643593310000|2022-01-31 01:41:50|26.74|26.44|26.73|26.43|26.74|26.44|26.73|26.43|0
1643593420000|2022-01-31 01:43:40|26.71|26.41|26.71|26.41|26.71|26.41|26.71|26.41|0
1643593510000|2022-01-31 01:45:10|26.68|26.38|26.66|26.36|26.68|26.38|26.66|26.36|0
1643593520000|2022-01-31 01:45:20|26.68|26.38|26.7|26.4|26.73|26.43|26.68|26.38|0
1643593530000|2022-01-31 01:45:30|26.71|26.41|26.74|26.44|26.74|26.44|26.71|26.41|0
1643593540000|2022-01-31 01:45:40|26.75|26.45|26.76|26.46|26.76|26.46|26.75|26.45|0
1643593550000|2022-01-31 01:45:50|26.66|26.41|26.66|26.41|26.66|26.41|26.66|26.41|0
1643593560000|2022-01-31 01:46:00|26.65|26.4|26.65|26.4|26.65|26.4|26.65|26.4|0
1643593620000|2022-01-31 01:47:00|26.66|26.41|26.66|26.41|26.66|26.41|26.66|26.41|0
1643593630000|2022-01-31 01:47:10|26.65|26.4|26.65|26.4|26.65|26.4|26.65|26.4|0
1643593670000|2022-01-31 01:47:50|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|0
1643593680000|2022-01-31 01:48:00|26.64|26.34|26.6|26.35|26.64|26.35|26.6|26.34|0
1643593690000|2022-01-31 01:48:10|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|0
1643593730000|2022-01-31 01:48:50|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|0
1643593750000|2022-01-31 01:49:10|26.64|26.34|26.62|26.32|26.64|26.34|26.62|26.32|0
1643593760000|2022-01-31 01:49:20|26.64|26.34|26.62|26.32|26.64|26.34|26.62|26.32|0
1643593790000|2022-01-31 01:49:50|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|0
1643593800000|2022-01-31 01:50:00|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|0
1643593830000|2022-01-31 01:50:30|26.64|26.34|26.62|26.32|26.64|26.34|26.62|26.32|0
1643593840000|2022-01-31 01:50:40|26.64|26.34|26.62|26.32|26.64|26.34|26.62|26.32|0
1643593860000|2022-01-31 01:51:00|26.64|26.34|26.62|26.32|26.65|26.35|26.62|26.32|0
1643593980000|2022-01-31 01:53:00|26.65|26.35|26.64|26.34|26.66|26.36|26.64|26.34|0
1643594070000|2022-01-31 01:54:30|26.65|26.39|26.66|26.36|26.67|26.4|26.65|26.36|0
1643594080000|2022-01-31 01:54:40|26.65|26.35|26.64|26.34|26.65|26.35|26.64|26.34|0
1643594090000|2022-01-31 01:54:50|26.65|26.35|26.65|26.4|26.65|26.4|26.65|26.35|0
1643594110000|2022-01-31 01:55:10|26.66|26.36|26.67|26.37|26.67|26.4|26.65|26.36|0
1643594120000|2022-01-31 01:55:20|26.65|26.4|26.66|26.36|26.66|26.4|26.65|26.36|0
1643594130000|2022-01-31 01:55:30|26.65|26.4|26.65|26.4|26.65|26.4|26.65|26.4|0
1643594170000|2022-01-31 01:56:10|26.66|26.36|26.64|26.39|26.66|26.39|26.64|26.35|0
1643594200000|2022-01-31 01:56:40|26.65|26.4|26.65|26.4|26.65|26.4|26.65|26.4|0
1643594220000|2022-01-31 01:57:00|26.66|26.36|26.64|26.39|26.66|26.4|26.64|26.35|0
1643594230000|2022-01-31 01:57:10|26.65|26.4|26.65|26.4|26.65|26.4|26.65|26.4|0
1643594240000|2022-01-31 01:57:20|26.66|26.36|26.65|26.4|26.66|26.4|26.65|26.36|0
1643594250000|2022-01-31 01:57:30|26.66|26.36|26.65|26.4|26.66|26.4|26.65|26.36|0
1643594270000|2022-01-31 01:57:50|26.66|26.36|26.64|26.34|26.66|26.36|26.64|26.34|0
1643594340000|2022-01-31 01:59:00|26.62|26.37|26.65|26.4|26.65|26.4|26.62|26.37|0
1643594400000|2022-01-31 02:00:00|26.66|26.36|26.65|26.4|26.66|26.41|26.65|26.36|0
1643594450000|2022-01-31 02:00:50|26.66|26.41|26.66|26.41|26.66|26.41|26.66|26.41|0
1643594510000|2022-01-31 02:01:50|26.65|26.4|26.65|26.4|26.65|26.4|26.65|26.4|0
1643594520000|2022-01-31 02:02:00|26.64|26.39|26.64|26.39|26.64|26.39|26.64|26.39|0
1643594530000|2022-01-31 02:02:10|26.65|26.4|26.66|26.41|26.66|26.41|26.65|26.4|0
1643594740000|2022-01-31 02:05:40|26.65|26.4|26.66|26.41|26.66|26.41|26.65|26.4|0
1643594850000|2022-01-31 02:07:30|26.65|26.4|26.65|26.4|26.65|26.4|26.65|26.4|0
1643594860000|2022-01-31 02:07:40|26.66|26.41|26.66|26.41|26.66|26.41|26.66|26.41|0
1643594900000|2022-01-31 02:08:20|26.65|26.4|26.66|26.41|26.66|26.41|26.65|26.4|0
1643594910000|2022-01-31 02:08:30|26.65|26.4|26.66|26.41|26.66|26.41|26.65|26.4|0
1643594920000|2022-01-31 02:08:40|26.65|26.4|26.66|26.41|26.66|26.41|26.65|26.4|0
1643594960000|2022-01-31 02:09:20|26.65|26.4|26.66|26.41|26.66|26.41|26.65|26.4|0
1643595000000|2022-01-31 02:10:00|26.65|26.4|26.6|26.35|26.66|26.4|26.6|26.35|0
1643595030000|2022-01-31 02:10:30|26.59|26.34|26.62|26.32|26.62|26.34|26.59|26.32|0
1643595040000|2022-01-31 02:10:40|26.64|26.34|26.6|26.35|26.64|26.35|26.6|26.34|0
1643595050000|2022-01-31 02:10:50|26.59|26.34|26.62|26.32|26.62|26.34|26.59|26.32|0
1643595060000|2022-01-31 02:11:00|26.59|26.34|26.59|26.34|26.62|26.34|26.59|26.32|0
1643595070000|2022-01-31 02:11:10|26.62|26.32|26.6|26.35|26.64|26.35|26.6|26.32|0
1643595080000|2022-01-31 02:11:20|26.62|26.32|26.59|26.34|26.62|26.34|26.59|26.32|0
1643595090000|2022-01-31 02:11:30|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|0
1643595100000|2022-01-31 02:11:40|26.59|26.34|26.59|26.34|26.62|26.34|26.59|26.32|0
1643595110000|2022-01-31 02:11:50|26.57|26.29|26.57|26.27|26.57|26.29|26.57|26.27|0
1643595130000|2022-01-31 02:12:10|26.59|26.29|26.59|26.29|26.59|26.29|26.57|26.27|0
1643595140000|2022-01-31 02:12:20|26.57|26.27|26.59|26.29|26.59|26.29|26.57|26.27|0
1643595150000|2022-01-31 02:12:30|26.57|26.27|26.57|26.27|26.57|26.27|26.57|26.27|0
1643595170000|2022-01-31 02:12:50|26.59|26.29|26.57|26.27|26.59|26.29|26.57|26.27|0
1643595180000|2022-01-31 02:13:00|26.59|26.29|26.57|26.27|26.59|26.29|26.57|26.27|0
1643595190000|2022-01-31 02:13:10|26.59|26.29|26.59|26.29|26.59|26.29|26.59|26.29|0
1643595320000|2022-01-31 02:15:20|26.57|26.27|26.59|26.29|26.59|26.29|26.57|26.27|0
1643595330000|2022-01-31 02:15:30|26.57|26.27|26.55|26.25|26.59|26.29|26.55|26.25|0
1643595340000|2022-01-31 02:15:40|26.56|26.26|26.59|26.29|26.59|26.29|26.56|26.26|0
1643595350000|2022-01-31 02:15:50|26.57|26.27|26.57|26.27|26.57|26.27|26.57|26.27|0
1643595360000|2022-01-31 02:16:00|26.56|26.26|26.55|26.25|26.57|26.27|26.55|26.25|0
1643595380000|2022-01-31 02:16:20|26.51|26.21|26.53|26.23|26.53|26.23|26.51|26.21|0
1643595430000|2022-01-31 02:17:10|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|0
1643595460000|2022-01-31 02:17:40|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|0
1643595470000|2022-01-31 02:17:50|26.55|26.25|26.55|26.25|26.55|26.25|26.55|26.25|0
1643595510000|2022-01-31 02:18:30|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|0
1643595580000|2022-01-31 02:19:40|26.55|26.25|26.55|26.25|26.55|26.25|26.55|26.25|0
1643595600000|2022-01-31 02:20:00|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|0
1643595690000|2022-01-31 02:21:30|26.55|26.25|26.55|26.25|26.55|26.25|26.55|26.25|0
1643595790000|2022-01-31 02:23:10|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|0
1643595810000|2022-01-31 02:23:30|26.55|26.25|26.54|26.24|26.55|26.25|26.54|26.24|0
1643595830000|2022-01-31 02:23:50|26.55|26.25|26.55|26.25|26.55|26.25|26.55|26.25|0
1643595890000|2022-01-31 02:24:50|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|0
1643595970000|2022-01-31 02:26:10|26.55|26.25|26.55|26.25|26.55|26.25|26.55|26.25|0
1643596050000|2022-01-31 02:27:30|26.56|26.26|26.59|26.29|26.59|26.29|26.56|26.26|0
1643596140000|2022-01-31 02:29:00|26.56|26.26|26.56|26.26|26.56|26.26|26.56|26.26|0
1643596150000|2022-01-31 02:29:10|26.57|26.27|26.57|26.27|26.57|26.27|26.57|26.27|0
1643596160000|2022-01-31 02:29:20|26.59|26.29|26.59|26.29|26.59|26.29|26.59|26.29|0
1643596230000|2022-01-31 02:30:30|26.57|26.27|26.57|26.27|26.57|26.27|26.57|26.27|0
1643596240000|2022-01-31 02:30:40|26.56|26.26|26.56|26.26|26.56|26.26|26.56|26.26|0
1643596340000|2022-01-31 02:32:20|26.59|26.29|26.59|26.29|26.59|26.29|26.59|26.29|0
1643596350000|2022-01-31 02:32:30|26.56|26.26|26.56|26.26|26.56|26.26|26.55|26.25|0
1643596390000|2022-01-31 02:33:10|26.55|26.25|26.56|26.26|26.56|26.26|26.55|26.25|0
1643596410000|2022-01-31 02:33:30|26.55|26.25|26.56|26.26|26.56|26.26|26.55|26.25|0
1643596470000|2022-01-31 02:34:30|26.59|26.29|26.59|26.29|26.59|26.29|26.59|26.29|0
1643596830000|2022-01-31 02:40:30|26.57|26.27|26.57|26.27|26.57|26.27|26.57|26.27|0
1643596890000|2022-01-31 02:41:30|26.59|26.29|26.59|26.29|26.59|26.29|26.59|26.29|0
1643596980000|2022-01-31 02:43:00|26.57|26.27|26.57|26.27|26.57|26.27|26.57|26.27|0
1643596990000|2022-01-31 02:43:10|26.59|26.29|26.59|26.29|26.59|26.29|26.59|26.29|0
1643597050000|2022-01-31 02:44:10|26.56|26.26|26.56|26.26|26.56|26.26|26.56|26.26|0
1643597080000|2022-01-31 02:44:40|26.57|26.27|26.57|26.27|26.57|26.27|26.57|26.27|0
1643597110000|2022-01-31 02:45:10|26.59|26.29|26.59|26.29|26.59|26.29|26.59|26.29|0
1643597130000|2022-01-31 02:45:30|26.57|26.27|26.57|26.27|26.57|26.27|26.57|26.27|0
1643597170000|2022-01-31 02:46:10|26.56|26.26|26.56|26.26|26.56|26.26|26.56|26.26|0
1643597190000|2022-01-31 02:46:30|26.57|26.27|26.57|26.27|26.57|26.27|26.57|26.27|0
1643597200000|2022-01-31 02:46:40|26.56|26.26|26.56|26.26|26.56|26.26|26.56|26.26|0
1643597230000|2022-01-31 02:47:10|26.59|26.29|26.56|26.26|26.59|26.29|26.55|26.25|0
1643597280000|2022-01-31 02:48:00|26.55|26.25|26.55|26.25|26.55|26.25|26.55|26.25|0
1643597430000|2022-01-31 02:50:30|26.5|26.2|26.51|26.21|26.51|26.21|26.5|26.2|0
1643597440000|2022-01-31 02:50:40|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|0
1643597540000|2022-01-31 02:52:20|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|0
1643597610000|2022-01-31 02:53:30|26.47|26.22|26.47|26.22|26.51|26.22|26.47|26.21|0
1643597620000|2022-01-31 02:53:40|26.45|26.2|26.45|26.2|26.45|26.2|26.45|26.2|0
1643597650000|2022-01-31 02:54:10|26.46|26.21|26.46|26.21|26.46|26.21|26.46|26.21|0
1643597660000|2022-01-31 02:54:20|26.45|26.2|26.45|26.2|26.45|26.2|26.45|26.2|0
1643597760000|2022-01-31 02:56:00|26.44|26.19|26.45|26.2|26.45|26.2|26.44|26.19|0
1643597800000|2022-01-31 02:56:40|26.44|26.19|26.44|26.19|26.45|26.2|26.44|26.19|0
1643597890000|2022-01-31 02:58:10|26.41|26.16|26.33|26.25|26.41|26.25|26.33|26.16|0
1643597920000|2022-01-31 02:58:40|26.34|26.26|26.34|26.26|26.34|26.26|26.34|26.26|0
1643597950000|2022-01-31 02:59:10|26.33|26.25|26.33|26.25|26.33|26.25|26.32|26.24|0
1643597970000|2022-01-31 02:59:30|26.34|26.26|26.34|26.26|26.34|26.26|26.34|26.26|0
1643598210000|2022-01-31 03:03:30|26.33|26.25|26.33|26.25|26.33|26.25|26.33|26.25|0
1643598300000|2022-01-31 03:05:00|26.34|26.26|26.34|26.26|26.34|26.26|26.34|26.26|0
1643598340000|2022-01-31 03:05:40|26.33|26.25|26.33|26.25|26.33|26.25|26.33|26.25|0
1643598360000|2022-01-31 03:06:00|26.34|26.26|26.34|26.26|26.34|26.26|26.34|26.26|0
1643598450000|2022-01-31 03:07:30|26.36|26.28|26.34|26.26|26.36|26.28|26.34|26.26|0
1643598550000|2022-01-31 03:09:10|26.36|26.28|26.34|26.26|26.36|26.28|26.34|26.26|0
1643598860000|2022-01-31 03:14:20|26.39|26.31|26.39|26.31|26.39|26.31|26.39|26.31|0
1643598870000|2022-01-31 03:14:30|26.34|26.26|26.34|26.26|26.34|26.26|26.34|26.26|0
1643599310000|2022-01-31 03:21:50|26.39|26.31|26.36|26.28|26.39|26.31|26.36|26.28|0
1643599320000|2022-01-31 03:22:00|26.34|26.26|26.34|26.26|26.34|26.26|26.34|26.26|0
1643599690000|2022-01-31 03:28:10|26.36|26.28|26.36|26.28|26.36|26.28|26.36|26.28|0
1643599860000|2022-01-31 03:31:00|26.38|26.3|26.38|26.3|26.38|26.3|26.36|26.28|0
1643599870000|2022-01-31 03:31:10|26.36|26.28|26.36|26.28|26.36|26.28|26.36|26.28|0
1643599890000|2022-01-31 03:31:30|26.34|26.26|26.35|26.27|26.35|26.27|26.34|26.26|0
1643599910000|2022-01-31 03:31:50|26.34|26.26|26.34|26.26|26.34|26.26|26.34|26.26|0
1643599930000|2022-01-31 03:32:10|26.33|26.25|26.33|26.25|26.33|26.25|26.33|26.25|0
1643599940000|2022-01-31 03:32:20|26.34|26.26|26.34|26.26|26.34|26.26|26.33|26.25|0
1643599950000|2022-01-31 03:32:30|26.33|26.25|26.33|26.25|26.34|26.26|26.33|26.25|0
1643599990000|2022-01-31 03:33:10|26.31|26.23|26.3|26.22|26.31|26.23|26.29|26.21|1
1643600020000|2022-01-31 03:33:40|26.31|26.23|26.31|26.23|26.31|26.23|26.31|26.23|0
1643600100000|2022-01-31 03:35:00|26.3|26.22|26.29|26.21|26.3|26.22|26.29|26.21|0
1643600110000|2022-01-31 03:35:10|26.3|26.22|26.3|26.22|26.3|26.22|26.29|26.21|0
1643600120000|2022-01-31 03:35:20|26.29|26.21|26.29|26.21|26.29|26.21|26.29|26.21|0
1643600130000|2022-01-31 03:35:30|26.3|26.22|26.29|26.21|26.3|26.22|26.29|26.21|0
1643600140000|2022-01-31 03:35:40|26.3|26.22|26.29|26.21|26.3|26.22|26.29|26.21|0
1643600150000|2022-01-31 03:35:50|26.3|26.22|26.29|26.21|26.3|26.22|26.29|26.21|0
1643600160000|2022-01-31 03:36:00|26.3|26.22|26.29|26.21|26.3|26.22|26.29|26.21|0
1643600170000|2022-01-31 03:36:10|26.3|26.22|26.3|26.22|26.3|26.22|26.3|26.22|0
1643600180000|2022-01-31 03:36:20|26.29|26.21|26.29|26.21|26.29|26.21|26.29|26.21|0
1643600210000|2022-01-31 03:36:50|26.3|26.22|26.3|26.22|26.3|26.22|26.3|26.22|0
1643600220000|2022-01-31 03:37:00|26.29|26.21|26.3|26.22|26.3|26.22|26.29|26.21|0
1643600240000|2022-01-31 03:37:20|26.29|26.21|26.29|26.21|26.29|26.21|26.29|26.21|0
1643600250000|2022-01-31 03:37:30|26.3|26.22|26.3|26.22|26.3|26.22|26.29|26.21|0
1643600300000|2022-01-31 03:38:20|26.29|26.21|26.29|26.21|26.29|26.21|26.29|26.21|0
1643600360000|2022-01-31 03:39:20|26.3|26.22|26.3|26.22|26.3|26.22|26.3|26.22|0
1643600370000|2022-01-31 03:39:30|26.29|26.21|26.3|26.22|26.3|26.22|26.29|26.21|0
1643600380000|2022-01-31 03:39:40|26.29|26.21|26.3|26.22|26.3|26.22|26.29|26.21|0
1643600400000|2022-01-31 03:40:00|26.29|26.21|26.29|26.21|26.29|26.21|26.29|26.21|0
1643600410000|2022-01-31 03:40:10|26.3|26.22|26.3|26.22|26.3|26.22|26.29|26.21|0
1643600420000|2022-01-31 03:40:20|26.29|26.21|26.3|26.22|26.3|26.22|26.29|26.21|0
1643600430000|2022-01-31 03:40:30|26.29|26.21|26.29|26.21|26.3|26.22|26.29|26.21|0
1643600440000|2022-01-31 03:40:40|26.3|26.22|26.3|26.22|26.3|26.22|26.29|26.21|0
1643600450000|2022-01-31 03:40:50|26.29|26.21|26.29|26.21|26.3|26.22|26.29|26.21|0
1643600460000|2022-01-31 03:41:00|26.3|26.22|26.29|26.21|26.3|26.22|26.29|26.21|0
1643600490000|2022-01-31 03:41:30|26.3|26.22|26.29|26.21|26.3|26.22|26.29|26.21|0
1643600500000|2022-01-31 03:41:40|26.3|26.22|26.29|26.21|26.3|26.22|26.29|26.21|0
1643600520000|2022-01-31 03:42:00|26.3|26.22|26.29|26.21|26.3|26.22|26.29|26.21|0
1643600530000|2022-01-31 03:42:10|26.3|26.22|26.29|26.21|26.3|26.22|26.29|26.21|0
1643600560000|2022-01-31 03:42:40|26.3|26.22|26.29|26.21|26.3|26.22|26.29|26.21|0
1643600620000|2022-01-31 03:43:40|26.3|26.22|26.29|26.21|26.3|26.22|26.29|26.21|0
1643600650000|2022-01-31 03:44:10|26.3|26.22|26.29|26.21|26.3|26.22|26.29|26.21|0
1643600660000|2022-01-31 03:44:20|26.3|26.22|26.29|26.21|26.3|26.22|26.29|26.21|0
1643600670000|2022-01-31 03:44:30|26.3|26.22|26.29|26.21|26.3|26.22|26.29|26.21|0
1643600680000|2022-01-31 03:44:40|26.3|26.22|26.3|26.22|26.3|26.22|26.3|26.22|0
1643600690000|2022-01-31 03:44:50|26.29|26.21|26.29|26.21|26.29|26.21|26.29|26.21|0
1643600710000|2022-01-31 03:45:10|26.3|26.22|26.3|26.22|26.3|26.22|26.29|26.21|0
1643600720000|2022-01-31 03:45:20|26.29|26.21|26.29|26.21|26.3|26.22|26.29|26.21|0
1643600730000|2022-01-31 03:45:30|26.3|26.22|26.29|26.21|26.3|26.22|26.29|26.21|0
1643600760000|2022-01-31 03:46:00|26.3|26.22|26.29|26.21|26.3|26.22|26.29|26.21|0
1643600770000|2022-01-31 03:46:10|26.3|26.22|26.29|26.21|26.3|26.22|26.29|26.21|0
1643600790000|2022-01-31 03:46:30|26.3|26.22|26.29|26.21|26.3|26.22|26.29|26.21|0
1643600820000|2022-01-31 03:47:00|26.3|26.22|26.29|26.21|26.3|26.22|26.29|26.21|0
1643600850000|2022-01-31 03:47:30|26.3|26.22|26.29|26.21|26.3|26.22|26.29|26.21|0
1643600870000|2022-01-31 03:47:50|26.3|26.22|26.3|26.22|26.3|26.22|26.3|26.22|0
1643600880000|2022-01-31 03:48:00|26.29|26.21|26.3|26.22|26.3|26.22|26.29|26.21|0
1643600890000|2022-01-31 03:48:10|26.29|26.21|26.29|26.21|26.29|26.21|26.29|26.21|0
1643600920000|2022-01-31 03:48:40|26.3|26.22|26.29|26.21|26.3|26.22|26.29|26.21|0
1643600960000|2022-01-31 03:49:20|26.3|26.22|26.29|26.21|26.3|26.22|26.29|26.21|0
1643600970000|2022-01-31 03:49:30|26.3|26.22|26.29|26.21|26.3|26.22|26.29|26.21|0
1643601000000|2022-01-31 03:50:00|26.3|26.22|26.29|26.21|26.3|26.22|26.29|26.21|0
1643601030000|2022-01-31 03:50:30|26.3|26.22|26.3|26.22|26.3|26.22|26.3|26.22|0
1643601040000|2022-01-31 03:50:40|26.29|26.21|26.29|26.21|26.29|26.21|26.29|26.21|0
1643601130000|2022-01-31 03:52:10|26.3|26.22|26.29|26.21|26.3|26.22|26.29|26.21|0
1643601290000|2022-01-31 03:54:50|26.3|26.22|26.3|26.22|26.3|26.22|26.3|26.22|0
1643601300000|2022-01-31 03:55:00|26.29|26.21|26.29|26.21|26.29|26.21|26.29|26.21|0
1643601510000|2022-01-31 03:58:30|26.28|26.2|26.29|26.21|26.29|26.21|26.28|26.2|0
1643601900000|2022-01-31 04:05:00|26.31|26.23|26.31|26.23|26.31|26.23|26.31|26.23|0
1643602140000|2022-01-31 04:09:00|26.29|26.21|26.29|26.21|26.29|26.21|26.29|26.21|0
1643602150000|2022-01-31 04:09:10|26.3|26.22|26.3|26.22|26.3|26.22|26.3|26.22|0
1643602210000|2022-01-31 04:10:10|26.29|26.21|26.29|26.21|26.29|26.21|26.29|26.21|0
1643602230000|2022-01-31 04:10:30|26.3|26.22|26.3|26.22|26.3|26.22|26.3|26.22|0
1643602260000|2022-01-31 04:11:00|26.29|26.21|26.29|26.21|26.3|26.22|26.29|26.21|0
1643602270000|2022-01-31 04:11:10|26.3|26.22|26.29|26.21|26.3|26.22|26.29|26.21|0
1643602280000|2022-01-31 04:11:20|26.3|26.22|26.3|26.22|26.3|26.22|26.3|26.22|0
1643602290000|2022-01-31 04:11:30|26.29|26.21|26.29|26.21|26.29|26.21|26.29|26.21|0
1643602330000|2022-01-31 04:12:10|26.3|26.22|26.3|26.22|26.3|26.22|26.3|26.22|0
1643602380000|2022-01-31 04:13:00|26.29|26.21|26.29|26.21|26.29|26.21|26.29|26.21|0
1643602410000|2022-01-31 04:13:30|26.3|26.22|26.3|26.22|26.3|26.22|26.3|26.22|0
1643602440000|2022-01-31 04:14:00|26.31|26.23|26.31|26.23|26.31|26.23|26.31|26.23|0
1643602510000|2022-01-31 04:15:10|26.3|26.22|26.3|26.22|26.3|26.22|26.29|26.21|0
1643602530000|2022-01-31 04:15:30|26.29|26.21|26.29|26.21|26.29|26.21|26.29|26.21|0
1643602540000|2022-01-31 04:15:40|26.3|26.22|26.3|26.22|26.3|26.22|26.3|26.22|0
1643602560000|2022-01-31 04:16:00|26.29|26.21|26.29|26.21|26.3|26.22|26.29|26.21|0
1643602930000|2022-01-31 04:22:10|26.3|26.22|26.3|26.22|26.3|26.22|26.3|26.22|0
1643602950000|2022-01-31 04:22:30|26.29|26.21|26.29|26.21|26.29|26.21|26.29|26.21|0
1643602980000|2022-01-31 04:23:00|26.3|26.22|26.3|26.22|26.3|26.22|26.29|26.21|0
1643602990000|2022-01-31 04:23:10|26.29|26.21|26.29|26.21|26.29|26.21|26.29|26.21|0
1643603010000|2022-01-31 04:23:30|26.3|26.22|26.29|26.21|26.3|26.22|26.29|26.21|0
1643603120000|2022-01-31 04:25:20|26.34|26.26|26.34|26.26|26.34|26.26|26.34|26.26|0
1643603130000|2022-01-31 04:25:30|26.29|26.21|26.29|26.21|26.29|26.21|26.29|26.21|0
1643603230000|2022-01-31 04:27:10|26.31|26.23|26.29|26.21|26.31|26.23|26.29|26.21|0
1643603500000|2022-01-31 04:31:40|26.3|26.22|26.3|26.22|26.3|26.22|26.3|26.22|0
1643603520000|2022-01-31 04:32:00|26.31|26.23|26.31|26.23|26.31|26.23|26.31|26.23|0
1643603680000|2022-01-31 04:34:40|26.3|26.22|26.3|26.22|26.3|26.22|26.3|26.22|0
1643603700000|2022-01-31 04:35:00|26.29|26.21|26.29|26.21|26.29|26.21|26.29|26.21|0
1643603710000|2022-01-31 04:35:10|26.31|26.23|26.31|26.23|26.31|26.23|26.31|26.23|0
1643603760000|2022-01-31 04:36:00|26.29|26.21|26.29|26.21|26.29|26.21|26.29|26.21|0
1643603800000|2022-01-31 04:36:40|26.3|26.22|26.29|26.21|26.3|26.22|26.29|26.21|0
1643603820000|2022-01-31 04:37:00|26.3|26.22|26.3|26.22|26.3|26.22|26.3|26.22|0
1643603830000|2022-01-31 04:37:10|26.29|26.21|26.3|26.22|26.3|26.22|26.29|26.21|0
1643603850000|2022-01-31 04:37:30|26.34|26.26|26.34|26.26|26.34|26.26|26.34|26.26|0
1643604250000|2022-01-31 04:44:10|26.35|26.27|26.35|26.27|26.35|26.27|26.35|26.27|0
1643604310000|2022-01-31 04:45:10|26.33|26.25|26.33|26.25|26.33|26.25|26.33|26.25|0
1643604340000|2022-01-31 04:45:40|26.3|26.22|26.3|26.22|26.3|26.22|26.3|26.22|0
1643604370000|2022-01-31 04:46:10|26.32|26.24|26.32|26.24|26.32|26.24|26.32|26.24|0
1643604400000|2022-01-31 04:46:40|26.33|26.25|26.33|26.25|26.33|26.25|26.33|26.25|0
1643604450000|2022-01-31 04:47:30|26.32|26.24|26.32|26.24|26.32|26.24|26.32|26.24|0
1643604480000|2022-01-31 04:48:00|26.33|26.25|26.33|26.25|26.33|26.25|26.33|26.25|0
1643604500000|2022-01-31 04:48:20|26.32|26.24|26.32|26.24|26.32|26.24|26.32|26.24|0
1643604510000|2022-01-31 04:48:30|26.33|26.25|26.33|26.25|26.33|26.25|26.33|26.25|0
1643604600000|2022-01-31 04:50:00|26.5|26.33|26.35|26.27|26.5|26.33|26.35|26.27|1
1643604640000|2022-01-31 04:50:40|26.37|26.29|26.34|26.26|26.37|26.29|26.34|26.26|1
1643604650000|2022-01-31 04:50:50|26.44|26.19|26.44|26.19|26.44|26.29|26.35|26.19|0
1643604660000|2022-01-31 04:51:00|26.37|26.29|26.37|26.29|26.37|26.29|26.37|26.29|0
1643604710000|2022-01-31 04:51:50|26.44|26.19|26.44|26.19|26.44|26.19|26.44|26.19|0
1643604820000|2022-01-31 04:53:40|26.37|26.29|26.44|26.19|26.48|26.29|26.37|26.19|0
1643604930000|2022-01-31 04:55:30|26.37|26.29|26.44|26.19|26.48|26.29|26.37|26.19|0
1643605000000|2022-01-31 04:56:40|26.37|26.29|26.47|26.22|26.47|26.29|26.37|26.2|0
1643605200000|2022-01-31 05:00:00|26.37|26.29|26.37|26.29|26.37|26.29|26.37|26.29|0
1643605240000|2022-01-31 05:00:40|26.47|26.22|26.37|26.29|26.47|26.29|26.37|26.22|0
1643605260000|2022-01-31 05:01:00|26.47|26.22|26.37|26.29|26.47|26.29|26.37|26.22|0
1643605290000|2022-01-31 05:01:30|26.47|26.22|26.47|26.22|26.47|26.29|26.37|26.22|0
1643605300000|2022-01-31 05:01:40|26.37|26.29|26.37|26.29|26.37|26.29|26.37|26.29|0
1643605310000|2022-01-31 05:01:50|26.47|26.22|26.37|26.29|26.47|26.29|26.37|26.22|0
1643605330000|2022-01-31 05:02:10|26.47|26.22|26.47|26.22|26.47|26.22|26.47|26.22|0
1643605340000|2022-01-31 05:02:20|26.37|26.29|26.37|26.29|26.37|26.29|26.37|26.29|0
1643605350000|2022-01-31 05:02:30|26.47|26.22|26.47|26.22|26.47|26.22|26.47|26.22|0
1643605680000|2022-01-31 05:08:00|26.48|26.23|26.52|26.27|26.52|26.34|26.42|26.23|1
1643605720000|2022-01-31 05:08:40|26.5|26.25|26.5|26.25|26.5|26.25|26.5|26.25|0
1643605730000|2022-01-31 05:08:50|26.52|26.27|26.52|26.27|26.52|26.27|26.5|26.25|0
1643605800000|2022-01-31 05:10:00|26.5|26.25|26.52|26.27|26.52|26.27|26.5|26.25|0
1643605810000|2022-01-31 05:10:10|26.5|26.25|26.48|26.23|26.5|26.25|26.48|26.23|0
1643605820000|2022-01-31 05:10:20|26.49|26.24|26.49|26.24|26.49|26.24|26.49|26.24|0
1643605840000|2022-01-31 05:10:40|26.5|26.25|26.49|26.24|26.5|26.25|26.49|26.24|0
1643605850000|2022-01-31 05:10:50|26.48|26.23|26.49|26.24|26.49|26.24|26.48|26.23|0
1643606010000|2022-01-31 05:13:30|26.5|26.25|26.48|26.23|26.5|26.25|26.48|26.23|0
1643606020000|2022-01-31 05:13:40|26.5|26.25|26.5|26.25|26.5|26.25|26.5|26.25|0
1643606110000|2022-01-31 05:15:10|26.49|26.24|26.5|26.25|26.5|26.25|26.49|26.24|0
1643606130000|2022-01-31 05:15:30|26.49|26.24|26.49|26.24|26.49|26.24|26.49|26.24|0
1643606150000|2022-01-31 05:15:50|26.48|26.23|26.48|26.23|26.48|26.23|26.48|26.23|0
1643606160000|2022-01-31 05:16:00|26.49|26.24|26.49|26.24|26.49|26.24|26.49|26.24|0
1643606190000|2022-01-31 05:16:30|26.5|26.25|26.5|26.25|26.5|26.25|26.5|26.25|0
1643606230000|2022-01-31 05:17:10|26.49|26.24|26.5|26.25|26.5|26.25|26.49|26.24|0
1643606340000|2022-01-31 05:19:00|26.52|26.27|26.52|26.27|26.52|26.27|26.52|26.27|0
1643606350000|2022-01-31 05:19:10|26.5|26.25|26.52|26.27|26.52|26.27|26.5|26.25|0
1643606360000|2022-01-31 05:19:20|26.5|26.25|26.5|26.25|26.52|26.27|26.5|26.25|0
1643606370000|2022-01-31 05:19:30|26.52|26.27|26.5|26.25|26.52|26.27|26.5|26.25|0
1643606380000|2022-01-31 05:19:40|26.52|26.27|26.5|26.25|26.52|26.27|26.5|26.25|0
1643606400000|2022-01-31 05:20:00|26.52|26.27|26.5|26.25|26.52|26.27|26.5|26.25|0
1643606450000|2022-01-31 05:20:50|26.49|26.24|26.49|26.24|26.49|26.24|26.49|26.24|0
1643606480000|2022-01-31 05:21:20|26.5|26.25|26.5|26.25|26.5|26.25|26.5|26.25|0
1643606560000|2022-01-31 05:22:40|26.49|26.24|26.48|26.23|26.49|26.24|26.48|26.23|0
1643606580000|2022-01-31 05:23:00|26.49|26.24|26.49|26.24|26.49|26.24|26.49|26.24|0
1643606610000|2022-01-31 05:23:30|26.48|26.23|26.48|26.23|26.48|26.23|26.48|26.23|0
1643606620000|2022-01-31 05:23:40|26.37|26.29|26.45|26.2|26.47|26.29|26.37|26.2|0
1643606640000|2022-01-31 05:24:00|26.47|26.22|26.48|26.23|26.48|26.23|26.47|26.22|0
1643606740000|2022-01-31 05:25:40|26.42|26.34|26.48|26.23|26.5|26.34|26.42|26.23|1
1643606820000|2022-01-31 05:27:00|26.37|26.29|26.37|26.29|26.37|26.29|26.37|26.29|0
1643606830000|2022-01-31 05:27:10|26.38|26.3|26.48|26.23|26.48|26.3|26.38|26.23|0
1643606840000|2022-01-31 05:27:20|26.38|26.3|26.38|26.3|26.38|26.3|26.37|26.29|0
1643606860000|2022-01-31 05:27:40|26.37|26.29|26.38|26.3|26.38|26.3|26.37|26.29|0
1643606870000|2022-01-31 05:27:50|26.37|26.29|26.37|26.29|26.37|26.29|26.37|26.29|0
1643606880000|2022-01-31 05:28:00|26.38|26.3|26.38|26.3|26.38|26.3|26.38|26.3|0
1643606920000|2022-01-31 05:28:40|26.37|26.29|26.38|26.3|26.38|26.3|26.37|26.29|0
1643606930000|2022-01-31 05:28:50|26.37|26.29|26.37|26.29|26.37|26.29|26.37|26.29|0
1643606940000|2022-01-31 05:29:00|26.38|26.3|26.38|26.3|26.38|26.3|26.38|26.3|0
1643606970000|2022-01-31 05:29:30|26.37|26.29|26.38|26.3|26.38|26.3|26.37|26.29|0
1643606980000|2022-01-31 05:29:40|26.37|26.29|26.37|26.29|26.47|26.29|26.37|26.22|0
1643607120000|2022-01-31 05:32:00|26.41|26.16|26.41|26.16|26.41|26.16|26.41|26.16|4
1643607130000|2022-01-31 05:32:10|26.4|26.15|26.4|26.15|26.4|26.15|26.4|26.15|0
1643607180000|2022-01-31 05:33:00|26.39|26.14|26.4|26.15|26.4|26.15|26.39|26.14|0
1643607190000|2022-01-31 05:33:10|26.41|26.16|26.4|26.15|26.41|26.16|26.4|26.15|0
1643607200000|2022-01-31 05:33:20|26.41|26.16|26.41|26.16|26.41|26.16|26.41|26.16|0
1643607210000|2022-01-31 05:33:30|26.4|26.15|26.4|26.15|26.4|26.15|26.4|26.15|0
1643607230000|2022-01-31 05:33:50|26.41|26.16|26.4|26.15|26.41|26.16|26.4|26.15|0
1643607250000|2022-01-31 05:34:10|26.41|26.16|26.41|26.16|26.41|26.16|26.41|26.16|0
1643607260000|2022-01-31 05:34:20|26.39|26.14|26.39|26.14|26.39|26.14|26.39|26.14|0
1643607280000|2022-01-31 05:34:40|26.4|26.15|26.4|26.15|26.4|26.15|26.4|26.15|0
1643607300000|2022-01-31 05:35:00|26.41|26.16|26.41|26.16|26.41|26.16|26.41|26.16|0
1643607330000|2022-01-31 05:35:30|26.4|26.15|26.4|26.15|26.4|26.15|26.4|26.15|0
1643607340000|2022-01-31 05:35:40|26.41|26.16|26.41|26.16|26.41|26.16|26.4|26.15|0
1643607360000|2022-01-31 05:36:00|26.4|26.15|26.41|26.16|26.41|26.16|26.4|26.15|0
1643607390000|2022-01-31 05:36:30|26.4|26.15|26.4|26.15|26.4|26.15|26.4|26.15|0
1643607420000|2022-01-31 05:37:00|26.27|26.19|26.27|26.19|26.27|26.19|26.27|26.19|0
1643607430000|2022-01-31 05:37:10|26.28|26.2|26.28|26.2|26.28|26.2|26.28|26.2|0
1643607440000|2022-01-31 05:37:20|26.39|26.14|26.39|26.14|26.39|26.14|26.39|26.14|0
1643607450000|2022-01-31 05:37:30|26.29|26.21|26.29|26.21|26.29|26.21|26.29|26.21|0
1643607470000|2022-01-31 05:37:50|26.39|26.14|26.39|26.14|26.39|26.14|26.39|26.14|0
1643607480000|2022-01-31 05:38:00|26.29|26.21|26.29|26.21|26.29|26.21|26.29|26.21|0
1643607490000|2022-01-31 05:38:10|26.39|26.14|26.39|26.14|26.39|26.14|26.39|26.14|0
1643607500000|2022-01-31 05:38:20|26.29|26.21|26.29|26.21|26.29|26.21|26.29|26.21|0
1643607620000|2022-01-31 05:40:20|26.39|26.14|26.29|26.21|26.39|26.21|26.29|26.14|0
1643608330000|2022-01-31 05:52:10|26.28|26.2|26.18|26.1|26.28|26.2|26.17|26.09|6
1643608360000|2022-01-31 05:52:40|26.19|26.11|26.19|26.11|26.19|26.11|26.19|26.11|0
1643608410000|2022-01-31 05:53:30|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|0
1643608440000|2022-01-31 05:54:00|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|0
1643608480000|2022-01-31 05:54:40|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|0
1643608500000|2022-01-31 05:55:00|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|0
1643608510000|2022-01-31 05:55:10|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|0
1643608530000|2022-01-31 05:55:30|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|0
1643608640000|2022-01-31 05:57:20|26.3|26|26.33|26.03|26.33|26.03|26.3|26|0
1643608650000|2022-01-31 05:57:30|26.3|26|26.29|25.99|26.3|26|26.29|25.99|0
1643608750000|2022-01-31 05:59:10|26.31|26.01|26.29|25.99|26.36|26.06|26.29|25.99|0
1643608760000|2022-01-31 05:59:20|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|0
1643608800000|2022-01-31 06:00:00|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|0
1643608820000|2022-01-31 06:00:20|26.3|26|26.3|26|26.3|26|26.3|26|0
1643608830000|2022-01-31 06:00:30|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|0
1643608870000|2022-01-31 06:01:10|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|0
1643608890000|2022-01-31 06:01:30|26.3|26|26.3|26|26.3|26|26.3|26|0
1643608920000|2022-01-31 06:02:00|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|0
1643608930000|2022-01-31 06:02:10|26.29|25.99|26.3|26|26.3|26|26.29|25.99|0
1643609020000|2022-01-31 06:03:40|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|0
1643609040000|2022-01-31 06:04:00|26.3|26|26.3|26|26.3|26|26.3|26|0
1643609050000|2022-01-31 06:04:10|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|0
1643609100000|2022-01-31 06:05:00|26.28|25.98|26.3|26|26.3|26|26.28|25.98|0
1643609130000|2022-01-31 06:05:30|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|0
1643609190000|2022-01-31 06:06:30|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|0
1643609200000|2022-01-31 06:06:40|26.26|25.96|26.28|25.98|26.28|25.98|26.26|25.96|0
1643609210000|2022-01-31 06:06:50|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|0
1643609230000|2022-01-31 06:07:10|26.28|25.98|26.26|25.96|26.28|25.98|26.26|25.96|0
1643609300000|2022-01-31 06:08:20|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|0
1643609310000|2022-01-31 06:08:30|26.26|25.96|26.29|25.99|26.29|25.99|26.26|25.96|0
1643609460000|2022-01-31 06:11:00|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|0
1643609540000|2022-01-31 06:12:20|26.42|26.12|26.32|26.02|26.42|26.12|26.32|26.02|0
1643609550000|2022-01-31 06:12:30|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|0
1643609650000|2022-01-31 06:14:10|26.36|26.06|26.35|26.05|26.42|26.12|26.35|26.05|0
1643609670000|2022-01-31 06:14:30|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|0
1643609680000|2022-01-31 06:14:40|26.3|26|26.3|26|26.3|26|26.3|26|0
1643609700000|2022-01-31 06:15:00|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|0
1643609850000|2022-01-31 06:17:30|26.42|26.12|26.37|26.07|26.42|26.12|26.37|26.07|0
1643609860000|2022-01-31 06:17:40|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|0
1643609880000|2022-01-31 06:18:00|26.3|26|26.3|26|26.3|26|26.3|26|0
1643609910000|2022-01-31 06:18:30|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|0
1643610000000|2022-01-31 06:20:00|26.42|26.12|26.35|26.05|26.42|26.12|26.35|26.05|0
1643610010000|2022-01-31 06:20:10|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|0
1643610080000|2022-01-31 06:21:20|26.3|26|26.3|26|26.3|26|26.3|26|0
1643610120000|2022-01-31 06:22:00|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|0
1643610530000|2022-01-31 06:28:50|26.34|26.04|26.29|25.99|26.34|26.04|26.29|25.99|0
1643610540000|2022-01-31 06:29:00|26.3|26|26.31|26.01|26.31|26.01|26.3|26|0
1643610730000|2022-01-31 06:32:10|26.3|26|26.3|26|26.3|26|26.3|26|0
1643610760000|2022-01-31 06:32:40|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|0
1643610790000|2022-01-31 06:33:10|26.3|26|26.3|26|26.3|26|26.3|26|0
1643610810000|2022-01-31 06:33:30|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|0
1643610920000|2022-01-31 06:35:20|26.33|26.03|26.36|26.06|26.36|26.06|26.33|26.03|0
1643610930000|2022-01-31 06:35:30|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|0
1643610950000|2022-01-31 06:35:50|26.36|26.06|26.38|26.08|26.38|26.08|26.36|26.06|0
1643611030000|2022-01-31 06:37:10|26.36|26.06|26.38|26.08|26.38|26.08|26.36|26.06|0
1643611170000|2022-01-31 06:39:30|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|0
1643611180000|2022-01-31 06:39:40|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|0
1643611200000|2022-01-31 06:40:00|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|0
1643611260000|2022-01-31 06:41:00|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|0
1643611270000|2022-01-31 06:41:10|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|0
1643611330000|2022-01-31 06:42:10|26.36|26.06|26.38|26.08|26.38|26.08|26.36|26.06|0
1643611440000|2022-01-31 06:44:00|26.44|26.14|26.37|26.07|26.44|26.14|26.37|26.07|0
1643611450000|2022-01-31 06:44:10|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|0
1643611510000|2022-01-31 06:45:10|26.35|26.05|26.36|26.06|26.39|26.09|26.35|26.05|0
1643611520000|2022-01-31 06:45:20|26.38|26.08|26.36|26.06|26.38|26.08|26.36|26.06|0
1643611530000|2022-01-31 06:45:30|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|0
1643611630000|2022-01-31 06:47:10|26.39|26.09|26.36|26.06|26.39|26.09|26.36|26.06|0
1643611890000|2022-01-31 06:51:30|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|0
1643611910000|2022-01-31 06:51:50|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|0
1643611920000|2022-01-31 06:52:00|26.39|26.14|26.39|26.14|26.39|26.14|26.39|26.14|0
1643611980000|2022-01-31 06:53:00|26.4|26.15|26.4|26.15|26.4|26.15|26.4|26.15|0
1643612020000|2022-01-31 06:53:40|26.41|26.16|26.41|26.16|26.41|26.16|26.41|26.16|0
1643612270000|2022-01-31 06:57:50|26.32|26.24|26.41|26.16|26.41|26.24|26.32|26.16|0
1643612280000|2022-01-31 06:58:00|26.32|26.24|26.37|26.12|26.37|26.24|26.32|26.12|2
1643612290000|2022-01-31 06:58:10|||||||||1
1643612330000|2022-01-31 06:58:50|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|0
1643612340000|2022-01-31 06:59:00|26.37|26.12|26.39|26.09|26.39|26.12|26.37|26.09|0
1643612350000|2022-01-31 06:59:10|26.37|26.12|26.36|26.06|26.39|26.12|26.36|26.06|0
1643612360000|2022-01-31 06:59:20|26.32|26.07|26.37|26.07|26.37|26.11|26.32|26.06|32
1643612370000|2022-01-31 06:59:30|26.36|26.11|26.37|26.07|26.37|26.11|26.36|26.07|0
1643612390000|2022-01-31 06:59:50|26.36|26.11|26.34|26.09|26.37|26.11|26.34|26.07|20
1643612400000|2022-01-31 07:00:00|26.32|26.07|26.36|26.11|26.39|26.15|26.23|26.07|47
1643612420000|2022-01-31 07:00:20|26.37|26.12|26.37|26.12|26.37|26.12|26.37|26.12|0
1643612450000|2022-01-31 07:00:50|26.39|26.14|26.42|26.17|26.42|26.17|26.39|26.14|20
1643612460000|2022-01-31 07:01:00|26.41|26.16|26.41|26.16|26.41|26.16|26.4|26.15|0
1643612480000|2022-01-31 07:01:20|26.4|26.15|26.4|26.15|26.41|26.16|26.4|26.15|2
1643612500000|2022-01-31 07:01:40|26.27|26.19|26.41|26.16|26.41|26.19|26.27|26.15|2
1643612510000|2022-01-31 07:01:50|26.34|26.26|26.34|26.26|26.34|26.26|26.34|26.26|0
1643612520000|2022-01-31 07:02:00|26.45|26.2|26.46|26.21|26.46|26.21|26.45|26.2|0
1643612540000|2022-01-31 07:02:20|26.45|26.2|26.45|26.2|26.45|26.2|26.45|26.2|0
1643612550000|2022-01-31 07:02:30|26.44|26.19|26.44|26.19|26.44|26.19|26.44|26.19|0
1643612580000|2022-01-31 07:03:00|26.34|26.26|26.34|26.26|26.34|26.26|26.34|26.26|0
1643612610000|2022-01-31 07:03:30|26.44|26.19|26.44|26.19|26.44|26.19|26.44|26.19|10
1643612620000|2022-01-31 07:03:40|26.34|26.26|26.34|26.26|26.34|26.26|26.33|26.25|0
1643612630000|2022-01-31 07:03:50|26.44|26.19|26.44|26.19|26.44|26.19|26.44|26.19|0
1643612660000|2022-01-31 07:04:20|26.37|26.29|26.37|26.29|26.37|26.29|26.37|26.29|0
1643612670000|2022-01-31 07:04:30|26.35|26.27|26.35|26.27|26.35|26.27|26.35|26.27|0
1643612680000|2022-01-31 07:04:40|26.41|26.16|26.29|26.21|26.41|26.21|26.29|26.14|11
1643612700000|2022-01-31 07:05:00|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|0
1643612710000|2022-01-31 07:05:10|26.26|26.18|26.29|26.21|26.3|26.22|26.26|26.18|1
1643612720000|2022-01-31 07:05:20|26.3|26.22|26.29|26.21|26.3|26.22|26.29|26.21|0
1643612730000|2022-01-31 07:05:30|26.3|26.22|26.33|26.25|26.4|26.25|26.3|26.15|0
1643612740000|2022-01-31 07:05:40|26.34|26.26|26.34|26.26|26.34|26.26|26.34|26.26|0
1643612760000|2022-01-31 07:06:00|26.41|26.16|26.34|26.26|26.41|26.26|26.34|26.16|0
1643612770000|2022-01-31 07:06:10|26.41|26.16|26.34|26.26|26.41|26.26|26.34|26.16|0
1643612780000|2022-01-31 07:06:20|26.41|26.16|26.41|26.16|26.41|26.16|26.41|26.16|0
1643612840000|2022-01-31 07:07:20|26.34|26.26|26.34|26.26|26.34|26.26|26.34|26.26|0
1643612850000|2022-01-31 07:07:30|26.44|26.19|26.45|26.2|26.45|26.2|26.44|26.19|0
1643612870000|2022-01-31 07:07:50|26.46|26.21|26.46|26.21|26.46|26.21|26.46|26.21|0
1643612940000|2022-01-31 07:09:00|26.47|26.22|26.47|26.22|26.47|26.22|26.47|26.22|0
1643612970000|2022-01-31 07:09:30|26.49|26.24|26.49|26.24|26.49|26.24|26.49|26.24|0
1643613010000|2022-01-31 07:10:10|26.47|26.22|26.46|26.21|26.47|26.22|26.46|26.21|0
1643613070000|2022-01-31 07:11:10|26.45|26.2|26.45|26.2|26.45|26.2|26.44|26.19|0
1643613080000|2022-01-31 07:11:20|26.44|26.19|26.44|26.19|26.44|26.19|26.44|26.19|0
1643613090000|2022-01-31 07:11:30|26.34|26.26|26.34|26.26|26.35|26.27|26.34|26.26|0
1643613130000|2022-01-31 07:12:10|26.35|26.27|26.35|26.27|26.35|26.27|26.35|26.27|0
1643613150000|2022-01-31 07:12:30|26.34|26.26|26.35|26.27|26.35|26.27|26.34|26.26|0
1643613180000|2022-01-31 07:13:00|26.36|26.28|26.36|26.28|26.36|26.28|26.36|26.28|0
1643613190000|2022-01-31 07:13:10|||||||||1
1643613210000|2022-01-31 07:13:30|26.38|26.3|26.38|26.3|26.38|26.3|26.38|26.3|0
1643613220000|2022-01-31 07:13:40|||||||||2
1643613240000|2022-01-31 07:14:00|26.39|26.31|26.38|26.3|26.39|26.31|26.38|26.3|0
1643613250000|2022-01-31 07:14:10|26.39|26.31|26.45|26.37|26.45|26.37|26.39|26.31|1
1643613260000|2022-01-31 07:14:20|26.44|26.36|26.43|26.35|26.44|26.36|26.43|26.35|0
1643613270000|2022-01-31 07:14:30|26.41|26.33|26.41|26.33|26.41|26.33|26.41|26.33|0
1643613280000|2022-01-31 07:14:40|26.4|26.32|26.38|26.3|26.4|26.32|26.38|26.3|0
1643613300000|2022-01-31 07:15:00|26.39|26.31|26.39|26.31|26.39|26.31|26.39|26.31|0
1643613340000|2022-01-31 07:15:40|26.38|26.3|26.31|26.23|26.39|26.31|26.31|26.23|3
1643613380000|2022-01-31 07:16:20|26.3|26.22|26.3|26.22|26.3|26.22|26.3|26.22|1
1643613460000|2022-01-31 07:17:40|26.33|26.25|26.33|26.25|26.33|26.25|26.33|26.25|14
1643613480000|2022-01-31 07:18:00|26.31|26.23|26.31|26.23|26.31|26.23|26.31|26.23|0
1643613600000|2022-01-31 07:20:00|26.3|26.22|26.3|26.22|26.3|26.22|26.3|26.22|0
1643613650000|2022-01-31 07:20:50|26.31|26.23|26.3|26.22|26.31|26.23|26.3|26.22|0
1643613660000|2022-01-31 07:21:00|26.31|26.23|26.3|26.22|26.31|26.23|26.3|26.22|0
1643613670000|2022-01-31 07:21:10|26.31|26.23|26.31|26.23|26.31|26.23|26.31|26.23|0
1643613680000|2022-01-31 07:21:20|26.34|26.26|26.33|26.25|26.34|26.26|26.33|26.25|20
1643613700000|2022-01-31 07:21:40|26.34|26.26|26.33|26.25|26.34|26.26|26.33|26.25|0
1643613710000|2022-01-31 07:21:50|26.34|26.26|26.34|26.26|26.34|26.26|26.33|26.25|0
1643613720000|2022-01-31 07:22:00|26.33|26.25|26.33|26.25|26.34|26.26|26.33|26.25|0
1643613740000|2022-01-31 07:22:20|||||||||1
1643613760000|2022-01-31 07:22:40|26.34|26.26|26.33|26.25|26.34|26.26|26.33|26.25|0
1643613770000|2022-01-31 07:22:50|26.35|26.27|26.36|26.28|26.38|26.3|26.35|26.27|17
1643613790000|2022-01-31 07:23:10|26.35|26.27|26.35|26.27|26.35|26.27|26.35|26.27|0
1643613800000|2022-01-31 07:23:20|26.36|26.28|26.36|26.28|26.36|26.28|26.36|26.28|0
1643613830000|2022-01-31 07:23:50|26.38|26.3|26.41|26.33|26.41|26.33|26.36|26.28|0
1643613850000|2022-01-31 07:24:10|26.43|26.35|26.41|26.33|26.43|26.35|26.41|26.33|0
1643613860000|2022-01-31 07:24:20|26.43|26.35|26.44|26.36|26.44|26.36|26.43|26.35|0
1643613870000|2022-01-31 07:24:30|26.43|26.35|26.41|26.33|26.44|26.36|26.41|26.33|0
1643613900000|2022-01-31 07:25:00|26.4|26.32|26.39|26.31|26.4|26.32|26.39|26.31|0
1643613910000|2022-01-31 07:25:10|26.36|26.28|26.34|26.26|26.36|26.28|26.34|26.26|0
1643613920000|2022-01-31 07:25:20|26.33|26.25|26.33|26.25|26.34|26.26|26.33|26.25|0
1643613930000|2022-01-31 07:25:30|26.34|26.26|26.34|26.26|26.34|26.26|26.33|26.25|0
1643613940000|2022-01-31 07:25:40|26.35|26.27|26.34|26.26|26.35|26.27|26.34|26.26|0
1643613950000|2022-01-31 07:25:50|26.33|26.25|26.33|26.25|26.33|26.25|26.33|26.25|0
1643613960000|2022-01-31 07:26:00|26.34|26.26|26.34|26.26|26.34|26.26|26.34|26.26|0
1643613970000|2022-01-31 07:26:10|26.33|26.25|26.34|26.26|26.34|26.26|26.33|26.25|0
1643613990000|2022-01-31 07:26:30|26.33|26.25|26.33|26.25|26.34|26.26|26.33|26.25|0
1643614000000|2022-01-31 07:26:40|26.34|26.26|26.35|26.27|26.35|26.27|26.34|26.26|0
1643614010000|2022-01-31 07:26:50|26.39|26.31|26.38|26.3|26.39|26.31|26.38|26.3|0
1643614040000|2022-01-31 07:27:20|26.35|26.27|26.33|26.25|26.35|26.27|26.33|26.25|0
1643614050000|2022-01-31 07:27:30|26.34|26.26|26.34|26.26|26.34|26.26|26.33|26.25|0
1643614070000|2022-01-31 07:27:50|26.33|26.25|26.33|26.25|26.34|26.26|26.33|26.25|0
1643614080000|2022-01-31 07:28:00|26.34|26.26|26.34|26.26|26.34|26.26|26.33|26.25|0
1643614090000|2022-01-31 07:28:10|26.33|26.25|26.33|26.25|26.33|26.25|26.33|26.25|0
1643614120000|2022-01-31 07:28:40|26.31|26.23|26.33|26.25|26.33|26.25|26.31|26.23|0
1643614130000|2022-01-31 07:28:50|26.34|26.26|26.33|26.25|26.34|26.26|26.33|26.25|0
1643614140000|2022-01-31 07:29:00|26.34|26.26|26.33|26.25|26.34|26.26|26.33|26.25|0
1643614150000|2022-01-31 07:29:10|26.31|26.23|26.31|26.23|26.33|26.25|26.31|26.23|0
1643614160000|2022-01-31 07:29:20|26.33|26.25|26.33|26.25|26.33|26.25|26.31|26.23|0
1643614170000|2022-01-31 07:29:30|26.31|26.23|26.31|26.23|26.33|26.25|26.31|26.23|0
1643614180000|2022-01-31 07:29:40|26.33|26.25|26.33|26.25|26.33|26.25|26.31|26.23|0
1643614190000|2022-01-31 07:29:50|26.31|26.23|26.31|26.23|26.33|26.25|26.31|26.23|0
1643614200000|2022-01-31 07:30:00|26.33|26.25|26.33|26.25|26.33|26.25|26.31|26.23|0
1643614210000|2022-01-31 07:30:10|26.31|26.23|26.34|26.26|26.34|26.26|26.31|26.23|0
1643614220000|2022-01-31 07:30:20|26.33|26.25|26.33|26.25|26.34|26.26|26.33|26.25|0
1643614230000|2022-01-31 07:30:30|26.34|26.26|26.33|26.25|26.34|26.26|26.33|26.25|0
1643614250000|2022-01-31 07:30:50|26.3|26.22|26.3|26.22|26.3|26.22|26.3|26.22|0
1643614260000|2022-01-31 07:31:00|26.29|26.21|26.29|26.21|26.29|26.21|26.29|26.21|0
1643614280000|2022-01-31 07:31:20|26.28|26.2|26.28|26.2|26.28|26.2|26.28|26.2|1
1643614320000|2022-01-31 07:32:00|26.29|26.21|26.28|26.2|26.29|26.21|26.28|26.2|0
1643614330000|2022-01-31 07:32:10|26.29|26.21|26.28|26.2|26.29|26.21|26.28|26.2|1
1643614340000|2022-01-31 07:32:20|26.29|26.21|26.28|26.2|26.29|26.21|26.28|26.2|0
1643614350000|2022-01-31 07:32:30|26.29|26.21|26.28|26.2|26.29|26.21|26.28|26.2|0
1643614360000|2022-01-31 07:32:40|26.29|26.21|26.28|26.2|26.29|26.21|26.28|26.2|0
1643614370000|2022-01-31 07:32:50|26.29|26.21|26.28|26.2|26.29|26.21|26.28|26.2|0
1643614380000|2022-01-31 07:33:00|26.29|26.21|26.29|26.21|26.29|26.21|26.29|26.21|0
1643614390000|2022-01-31 07:33:10|26.28|26.2|26.28|26.2|26.29|26.21|26.28|26.2|0
1643614400000|2022-01-31 07:33:20|26.29|26.21|26.29|26.21|26.29|26.21|26.28|26.2|0
1643614410000|2022-01-31 07:33:30|26.28|26.2|26.29|26.21|26.29|26.21|26.28|26.2|0
1643614420000|2022-01-31 07:33:40|26.3|26.22|26.33|26.25|26.33|26.25|26.3|26.22|1
1643614440000|2022-01-31 07:34:00|26.34|26.26|26.34|26.26|26.34|26.26|26.34|26.26|0
1643614460000|2022-01-31 07:34:20|26.36|26.28|26.36|26.28|26.36|26.28|26.36|26.28|0
1643614470000|2022-01-31 07:34:30|26.39|26.31|26.39|26.31|26.39|26.31|26.38|26.3|0
1643614480000|2022-01-31 07:34:40|26.38|26.3|26.38|26.3|26.38|26.3|26.38|26.3|0
1643614490000|2022-01-31 07:34:50|26.4|26.32|26.38|26.3|26.4|26.32|26.38|26.3|0
1643614500000|2022-01-31 07:35:00|26.39|26.31|26.39|26.31|26.4|26.32|26.39|26.31|0
1643614510000|2022-01-31 07:35:10|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|0
1643614520000|2022-01-31 07:35:20|26.39|26.31|26.39|26.31|26.39|26.31|26.39|26.31|0
1643614530000|2022-01-31 07:35:30|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|0
1643614600000|2022-01-31 07:36:40|26.43|26.35|26.43|26.35|26.43|26.35|26.43|26.35|0
1643614610000|2022-01-31 07:36:50|26.41|26.33|26.41|26.33|26.41|26.33|26.41|26.33|0
1643614620000|2022-01-31 07:37:00|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|0
1643614630000|2022-01-31 07:37:10|26.39|26.31|26.41|26.33|26.43|26.35|26.39|26.31|0
1643614640000|2022-01-31 07:37:20|26.43|26.35|26.41|26.33|26.43|26.35|26.41|26.33|0
1643614650000|2022-01-31 07:37:30|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|0
1643614700000|2022-01-31 07:38:20|26.43|26.35|26.4|26.32|26.43|26.35|26.4|26.32|0
1643614710000|2022-01-31 07:38:30|26.41|26.33|26.43|26.35|26.43|26.35|26.4|26.32|0
1643614720000|2022-01-31 07:38:40|26.41|26.33|26.41|26.33|26.41|26.33|26.41|26.33|13
1643614730000|2022-01-31 07:38:50|26.4|26.32|26.41|26.33|26.41|26.33|26.4|26.32|0
1643614740000|2022-01-31 07:39:00|26.39|26.31|26.4|26.32|26.41|26.33|26.39|26.31|0
1643614750000|2022-01-31 07:39:10|26.39|26.31|26.41|26.33|26.41|26.33|26.39|26.31|0
1643614770000|2022-01-31 07:39:30|26.4|26.32|26.41|26.33|26.43|26.35|26.4|26.32|0
1643614780000|2022-01-31 07:39:40|26.43|26.35|26.43|26.35|26.43|26.35|26.41|26.33|0
1643614790000|2022-01-31 07:39:50|26.41|26.33|26.41|26.33|26.41|26.33|26.4|26.32|0
1643614800000|2022-01-31 07:40:00|26.4|26.32|26.43|26.35|26.43|26.35|26.4|26.32|0
1643614810000|2022-01-31 07:40:10|26.44|26.36|26.45|26.37|26.47|26.39|26.44|26.36|3
1643614820000|2022-01-31 07:40:20|26.43|26.35|26.47|26.39|26.47|26.39|26.41|26.33|23
1643614830000|2022-01-31 07:40:30|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|0
1643614840000|2022-01-31 07:40:40|26.48|26.4|26.47|26.39|26.48|26.4|26.47|26.39|0
1643614850000|2022-01-31 07:40:50|26.45|26.37|26.47|26.39|26.47|26.39|26.45|26.37|0
1643614900000|2022-01-31 07:41:40|26.45|26.37|26.47|26.39|26.47|26.39|26.45|26.37|0
1643614920000|2022-01-31 07:42:00|26.45|26.37|26.47|26.39|26.47|26.39|26.45|26.37|0
1643614980000|2022-01-31 07:43:00|26.45|26.37|26.47|26.39|26.47|26.39|26.45|26.37|0
1643615040000|2022-01-31 07:44:00|26.43|26.35|26.44|26.36|26.44|26.36|26.43|26.35|17
1643615050000|2022-01-31 07:44:10|26.43|26.35|26.44|26.36|26.44|26.36|26.43|26.35|2
1643615060000|2022-01-31 07:44:20|26.45|26.37|26.45|26.37|26.45|26.37|26.44|26.36|0
1643615070000|2022-01-31 07:44:30|26.44|26.36|26.44|26.36|26.44|26.36|26.44|26.36|0
1643615080000|2022-01-31 07:44:40|26.45|26.37|26.43|26.35|26.45|26.37|26.43|26.35|0
1643615090000|2022-01-31 07:44:50|26.44|26.36|26.43|26.35|26.44|26.36|26.43|26.35|0
1643615100000|2022-01-31 07:45:00|26.41|26.33|26.43|26.35|26.43|26.35|26.41|26.33|0
1643615110000|2022-01-31 07:45:10|26.41|26.33|26.43|26.35|26.44|26.36|26.41|26.33|0
1643615120000|2022-01-31 07:45:20|26.41|26.33|26.43|26.35|26.43|26.35|26.41|26.33|0
1643615130000|2022-01-31 07:45:30|26.44|26.36|26.43|26.35|26.44|26.36|26.43|26.35|0
1643615140000|2022-01-31 07:45:40|26.44|26.36|26.41|26.33|26.44|26.36|26.41|26.33|0
1643615200000|2022-01-31 07:46:40|26.42|26.34|26.41|26.33|26.42|26.34|26.41|26.33|0
1643615210000|2022-01-31 07:46:50|26.42|26.34|26.42|26.34|26.42|26.34|26.42|26.34|0
1643615220000|2022-01-31 07:47:00|26.46|26.38|26.46|26.38|26.46|26.38|26.46|26.38|17
1643615240000|2022-01-31 07:47:20|26.45|26.37|26.46|26.38|26.46|26.38|26.45|26.37|0
1643615250000|2022-01-31 07:47:30|26.45|26.37|26.46|26.38|26.46|26.38|26.45|26.37|0
1643615260000|2022-01-31 07:47:40|26.45|26.37|26.45|26.37|26.46|26.38|26.45|26.37|0
1643615270000|2022-01-31 07:47:50|26.46|26.38|26.46|26.38|26.46|26.38|26.45|26.37|0
1643615280000|2022-01-31 07:48:00|||||||||1
1643615290000|2022-01-31 07:48:10|26.5|26.42|26.5|26.42|26.5|26.42|26.5|26.42|2
1643615300000|2022-01-31 07:48:20|26.51|26.43|26.54|26.46|26.54|26.46|26.51|26.43|0
1643615310000|2022-01-31 07:48:30|26.53|26.45|26.54|26.46|26.54|26.46|26.53|26.45|0
1643615320000|2022-01-31 07:48:40|26.53|26.45|26.54|26.46|26.54|26.46|26.53|26.45|0
1643615330000|2022-01-31 07:48:50|26.53|26.45|26.54|26.46|26.54|26.46|26.53|26.45|0
1643615340000|2022-01-31 07:49:00|26.53|26.45|26.53|26.45|26.54|26.46|26.53|26.45|0
1643615350000|2022-01-31 07:49:10|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|0
1643615360000|2022-01-31 07:49:20|26.53|26.45|26.53|26.45|26.53|26.45|26.53|26.45|0
1643615370000|2022-01-31 07:49:30|26.51|26.43|26.54|26.46|26.54|26.46|26.51|26.43|0
1643615380000|2022-01-31 07:49:40|26.53|26.45|26.51|26.43|26.54|26.46|26.51|26.43|3
1643615390000|2022-01-31 07:49:50|||||||||9
1643615400000|2022-01-31 07:50:00|26.53|26.45|26.51|26.43|26.54|26.46|26.51|26.43|12
1643615410000|2022-01-31 07:50:10|26.48|26.4|26.48|26.4|26.48|26.4|26.48|26.4|0
1643615420000|2022-01-31 07:50:20|26.49|26.41|26.49|26.41|26.49|26.41|26.48|26.4|0
1643615430000|2022-01-31 07:50:30|26.48|26.4|26.48|26.4|26.49|26.41|26.48|26.4|0
1643615440000|2022-01-31 07:50:40|26.49|26.41|26.48|26.4|26.49|26.41|26.48|26.4|0
1643615450000|2022-01-31 07:50:50|26.49|26.41|26.48|26.4|26.49|26.41|26.48|26.4|0
1643615460000|2022-01-31 07:51:00|26.45|26.37|26.44|26.36|26.45|26.37|26.44|26.36|0
1643615480000|2022-01-31 07:51:20|26.43|26.35|26.4|26.32|26.43|26.35|26.4|26.32|2
1643615520000|2022-01-31 07:52:00|26.39|26.31|26.4|26.32|26.4|26.32|26.39|26.31|0
1643615540000|2022-01-31 07:52:20|26.42|26.34|26.4|26.32|26.42|26.34|26.4|26.32|0
1643615550000|2022-01-31 07:52:30|26.42|26.34|26.39|26.31|26.42|26.34|26.39|26.31|0
1643615560000|2022-01-31 07:52:40|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|0
1643615570000|2022-01-31 07:52:50|26.39|26.31|26.39|26.31|26.39|26.31|26.39|26.31|0
1643615580000|2022-01-31 07:53:00|26.38|26.3|26.39|26.31|26.39|26.31|26.38|26.3|0
1643615590000|2022-01-31 07:53:10|26.4|26.32|26.39|26.31|26.42|26.34|26.39|26.31|0
1643615610000|2022-01-31 07:53:30|26.38|26.3|26.38|26.3|26.38|26.3|26.38|26.3|0
1643615620000|2022-01-31 07:53:40|26.39|26.31|26.39|26.31|26.39|26.31|26.39|26.31|0
1643615630000|2022-01-31 07:53:50|26.38|26.3|26.38|26.3|26.39|26.31|26.38|26.3|0
1643615640000|2022-01-31 07:54:00|26.37|26.29|26.38|26.3|26.38|26.3|26.37|26.29|0
1643615650000|2022-01-31 07:54:10|26.37|26.29|26.35|26.27|26.37|26.29|26.35|26.27|0
1643615660000|2022-01-31 07:54:20|26.36|26.28|26.35|26.27|26.36|26.28|26.35|26.27|0
1643615670000|2022-01-31 07:54:30|26.37|26.29|26.37|26.29|26.37|26.29|26.37|26.29|0
1643615710000|2022-01-31 07:55:10|26.35|26.27|26.35|26.27|26.35|26.27|26.34|26.26|0
1643615720000|2022-01-31 07:55:20|26.34|26.26|26.3|26.22|26.34|26.26|26.3|26.22|0
1643615730000|2022-01-31 07:55:30|26.33|26.25|26.31|26.23|26.33|26.25|26.31|26.23|0
1643615740000|2022-01-31 07:55:40|26.3|26.22|26.29|26.21|26.3|26.22|26.29|26.21|0
1643615750000|2022-01-31 07:55:50|26.26|26.18|26.26|26.18|26.26|26.18|26.26|26.18|0
1643615770000|2022-01-31 07:56:10|26.25|26.17|26.24|26.16|26.25|26.17|26.24|26.16|0
1643615780000|2022-01-31 07:56:20|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|0
1643615820000|2022-01-31 07:57:00|26.27|26.19|26.27|26.19|26.27|26.19|26.25|26.17|0
1643615830000|2022-01-31 07:57:10|26.25|26.17|26.25|26.17|26.27|26.19|26.25|26.17|0
1643615840000|2022-01-31 07:57:20|26.27|26.19|26.25|26.17|26.27|26.19|26.25|26.17|0
1643615870000|2022-01-31 07:57:50|26.27|26.19|26.27|26.19|26.27|26.19|26.25|26.17|0
1643615880000|2022-01-31 07:58:00|26.28|26.2|26.32|26.24|26.32|26.24|26.28|26.2|8
1643615890000|2022-01-31 07:58:10|26.3|26.22|26.3|26.22|26.32|26.24|26.3|26.22|0
1643615920000|2022-01-31 07:58:40|26.32|26.24|26.32|26.24|26.32|26.24|26.32|26.24|0
1643615930000|2022-01-31 07:58:50|26.33|26.25|26.34|26.26|26.34|26.26|26.33|26.25|0
1643615970000|2022-01-31 07:59:30|26.35|26.27|26.35|26.27|26.37|26.29|26.35|26.27|0
1643615980000|2022-01-31 07:59:40|26.37|26.29|26.35|26.27|26.37|26.29|26.35|26.27|0
1643615990000|2022-01-31 07:59:50|26.34|26.26|26.3|26.22|26.35|26.27|26.3|26.22|0
1643616000000|2022-01-31 08:00:00|26.32|26.24|26.37|26.29|26.38|26.3|26.32|26.24|1
1643616010000|2022-01-31 08:00:10|26.38|26.3|26.35|26.27|26.38|26.3|26.34|26.26|0
1643616020000|2022-01-31 08:00:20|26.37|26.29|26.35|26.27|26.37|26.29|26.33|26.25|15
1643616030000|2022-01-31 08:00:30|26.37|26.29|26.34|26.26|26.37|26.29|26.33|26.25|13
1643616040000|2022-01-31 08:00:40|26.35|26.27|26.34|26.26|26.37|26.29|26.34|26.26|0
1643616050000|2022-01-31 08:00:50|26.35|26.27|26.43|26.35|26.43|26.35|26.35|26.27|16
1643616060000|2022-01-31 08:01:00|26.44|26.36|26.42|26.34|26.45|26.37|26.42|26.34|3
1643616070000|2022-01-31 08:01:10|26.44|26.36|26.44|26.36|26.45|26.37|26.44|26.36|0
1643616080000|2022-01-31 08:01:20|26.43|26.35|26.42|26.34|26.43|26.35|26.42|26.34|0
1643616090000|2022-01-31 08:01:30|26.44|26.36|26.42|26.34|26.44|26.36|26.42|26.34|0
1643616100000|2022-01-31 08:01:40|26.43|26.35|26.44|26.36|26.45|26.37|26.43|26.35|7
1643616110000|2022-01-31 08:01:50|26.45|26.37|26.45|26.37|26.45|26.37|26.45|26.37|0
1643616120000|2022-01-31 08:02:00|26.44|26.36|26.43|26.35|26.44|26.36|26.43|26.35|0
1643616130000|2022-01-31 08:02:10|26.44|26.36|26.43|26.35|26.44|26.36|26.43|26.35|0
1643616140000|2022-01-31 08:02:20|26.42|26.34|26.4|26.32|26.43|26.35|26.4|26.32|0
1643616150000|2022-01-31 08:02:30|26.42|26.34|26.42|26.34|26.43|26.35|26.4|26.32|0
1643616160000|2022-01-31 08:02:40|26.43|26.35|26.44|26.36|26.46|26.38|26.42|26.34|31
1643616170000|2022-01-31 08:02:50|26.46|26.38|26.47|26.39|26.48|26.4|26.44|26.36|0
1643616180000|2022-01-31 08:03:00|26.48|26.4|26.49|26.41|26.51|26.43|26.48|26.4|15
1643616190000|2022-01-31 08:03:10|26.51|26.43|26.54|26.46|26.54|26.46|26.51|26.43|4
1643616200000|2022-01-31 08:03:20|26.53|26.45|26.5|26.42|26.53|26.45|26.49|26.41|7
1643616210000|2022-01-31 08:03:30|26.52|26.44|26.49|26.41|26.52|26.44|26.49|26.41|0
1643616220000|2022-01-31 08:03:40|26.52|26.44|26.52|26.44|26.52|26.44|26.52|26.44|0
1643616230000|2022-01-31 08:03:50|26.5|26.42|26.5|26.42|26.5|26.42|26.49|26.41|1
1643616240000|2022-01-31 08:04:00|26.52|26.44|26.5|26.42|26.52|26.44|26.5|26.42|0
1643616250000|2022-01-31 08:04:10|26.52|26.44|26.52|26.44|26.52|26.44|26.5|26.42|0
1643616260000|2022-01-31 08:04:20|26.53|26.45|26.54|26.46|26.54|26.46|26.53|26.45|5
1643616270000|2022-01-31 08:04:30|26.56|26.48|26.54|26.46|26.56|26.48|26.54|26.46|13
1643616280000|2022-01-31 08:04:40|26.53|26.45|26.49|26.41|26.53|26.45|26.47|26.39|108
1643616300000|2022-01-31 08:05:00|26.48|26.4|26.49|26.41|26.5|26.42|26.48|26.4|2
1643616310000|2022-01-31 08:05:10|26.52|26.44|26.52|26.44|26.52|26.44|26.5|26.42|6
1643616330000|2022-01-31 08:05:30|26.53|26.45|26.48|26.4|26.53|26.45|26.48|26.4|0
1643616340000|2022-01-31 08:05:40|26.49|26.41|26.49|26.41|26.49|26.41|26.48|26.4|0
1643616350000|2022-01-31 08:05:50|||||||||1
1643616360000|2022-01-31 08:06:00|26.5|26.42|26.49|26.41|26.5|26.42|26.49|26.41|1
1643616370000|2022-01-31 08:06:10|26.48|26.4|26.49|26.41|26.49|26.41|26.48|26.4|0
1643616380000|2022-01-31 08:06:20|26.5|26.42|26.5|26.42|26.5|26.42|26.49|26.41|1
1643616390000|2022-01-31 08:06:30|26.49|26.41|26.49|26.41|26.5|26.42|26.49|26.41|0
1643616400000|2022-01-31 08:06:40|26.5|26.42|26.53|26.45|26.53|26.45|26.49|26.41|2
1643616410000|2022-01-31 08:06:50|26.54|26.46|26.54|26.46|26.55|26.47|26.53|26.45|1
1643616420000|2022-01-31 08:07:00|26.55|26.47|26.53|26.45|26.55|26.47|26.53|26.45|1
1643616430000|2022-01-31 08:07:10|26.55|26.47|26.54|26.46|26.57|26.49|26.54|26.46|1
1643616440000|2022-01-31 08:07:20|26.55|26.47|26.57|26.49|26.57|26.49|26.54|26.46|1
1643616450000|2022-01-31 08:07:30|26.55|26.47|26.57|26.49|26.57|26.49|26.54|26.46|2
1643616460000|2022-01-31 08:07:40|26.56|26.48|26.57|26.49|26.57|26.49|26.56|26.48|0
1643616470000|2022-01-31 08:07:50|26.55|26.47|26.57|26.49|26.57|26.49|26.54|26.46|1
1643616480000|2022-01-31 08:08:00|26.55|26.47|26.55|26.47|26.57|26.49|26.55|26.47|0
1643616490000|2022-01-31 08:08:10|26.54|26.46|26.55|26.47|26.57|26.49|26.53|26.45|1
1643616500000|2022-01-31 08:08:20|26.57|26.49|26.57|26.49|26.57|26.49|26.55|26.47|0
1643616510000|2022-01-31 08:08:30|26.56|26.48|26.57|26.49|26.58|26.5|26.56|26.48|1
1643616520000|2022-01-31 08:08:40|26.58|26.5|26.58|26.5|26.58|26.5|26.57|26.49|0
1643616530000|2022-01-31 08:08:50|26.57|26.49|26.56|26.48|26.57|26.49|26.56|26.48|0
1643616540000|2022-01-31 08:09:00|26.57|26.49|26.57|26.49|26.57|26.49|26.56|26.48|0
1643616550000|2022-01-31 08:09:10|26.56|26.48|26.54|26.46|26.56|26.48|26.53|26.45|52
1643616560000|2022-01-31 08:09:20|26.56|26.48|26.52|26.44|26.56|26.48|26.52|26.44|0
1643616570000|2022-01-31 08:09:30|26.53|26.45|26.53|26.45|26.53|26.45|26.53|26.45|0
1643616580000|2022-01-31 08:09:40|26.52|26.44|26.52|26.44|26.52|26.44|26.48|26.4|2
1643616590000|2022-01-31 08:09:50|26.5|26.42|26.49|26.41|26.52|26.44|26.48|26.4|1
1643616600000|2022-01-31 08:10:00|26.48|26.4|26.48|26.4|26.48|26.4|26.47|26.39|2
1643616610000|2022-01-31 08:10:10|26.47|26.39|26.42|26.34|26.48|26.4|26.42|26.34|1
1643616620000|2022-01-31 08:10:20|26.4|26.32|26.42|26.34|26.43|26.35|26.4|26.32|1
1643616630000|2022-01-31 08:10:30|26.4|26.32|26.43|26.35|26.43|26.35|26.4|26.32|1
1643616640000|2022-01-31 08:10:40|26.44|26.36|26.44|26.36|26.44|26.36|26.43|26.35|0
1643616650000|2022-01-31 08:10:50|26.43|26.35|26.43|26.35|26.43|26.35|26.42|26.34|0
1643616660000|2022-01-31 08:11:00|26.44|26.36|26.47|26.39|26.48|26.4|26.44|26.36|45
1643616670000|2022-01-31 08:11:10|26.48|26.4|26.48|26.4|26.48|26.4|26.48|26.4|0
1643616680000|2022-01-31 08:11:20|26.49|26.41|26.48|26.4|26.49|26.41|26.48|26.4|0
1643616690000|2022-01-31 08:11:30|26.49|26.41|26.48|26.4|26.49|26.41|26.48|26.4|0
1643616730000|2022-01-31 08:12:10|26.47|26.39|26.45|26.37|26.47|26.39|26.45|26.37|3
1643616740000|2022-01-31 08:12:20|26.47|26.39|26.45|26.37|26.48|26.4|26.45|26.37|0
1643616750000|2022-01-31 08:12:30|26.47|26.39|26.43|26.35|26.47|26.39|26.43|26.35|0
1643616760000|2022-01-31 08:12:40|26.4|26.32|26.4|26.32|26.4|26.32|26.39|26.31|3
1643616770000|2022-01-31 08:12:50|26.39|26.31|26.4|26.32|26.42|26.34|26.39|26.31|0
1643616780000|2022-01-31 08:13:00|26.43|26.35|26.43|26.35|26.43|26.35|26.43|26.35|9
1643616790000|2022-01-31 08:13:10|26.44|26.36|26.44|26.36|26.44|26.36|26.44|26.36|0
1643616800000|2022-01-31 08:13:20|26.45|26.37|26.48|26.4|26.48|26.4|26.45|26.37|3
1643616810000|2022-01-31 08:13:30|26.47|26.39|26.45|26.37|26.47|26.39|26.45|26.37|0
1643616820000|2022-01-31 08:13:40|26.47|26.39|26.45|26.37|26.47|26.39|26.45|26.37|3
1643616830000|2022-01-31 08:13:50|26.48|26.4|26.49|26.41|26.5|26.42|26.48|26.4|8
1643616840000|2022-01-31 08:14:00|26.5|26.42|26.5|26.42|26.5|26.42|26.5|26.42|0
1643616850000|2022-01-31 08:14:10|26.49|26.41|26.49|26.41|26.52|26.44|26.49|26.41|0
1643616860000|2022-01-31 08:14:20|26.5|26.42|26.49|26.41|26.5|26.42|26.49|26.41|0
1643616870000|2022-01-31 08:14:30|26.5|26.42|26.5|26.42|26.5|26.42|26.48|26.4|0
1643616880000|2022-01-31 08:14:40|26.49|26.41|26.48|26.4|26.49|26.41|26.48|26.4|0
1643616890000|2022-01-31 08:14:50|26.47|26.39|26.47|26.39|26.48|26.4|26.47|26.39|0
1643616900000|2022-01-31 08:15:00|26.48|26.4|26.44|26.36|26.48|26.4|26.44|26.36|12
1643616910000|2022-01-31 08:15:10|26.4|26.32|26.4|26.32|26.43|26.35|26.4|26.32|2
1643616920000|2022-01-31 08:15:20|26.39|26.31|26.38|26.3|26.39|26.31|26.38|26.3|3
1643616940000|2022-01-31 08:15:40|26.35|26.27|26.34|26.26|26.35|26.27|26.34|26.26|0
1643616960000|2022-01-31 08:16:00|26.33|26.25|26.32|26.24|26.33|26.25|26.32|26.24|0
1643616970000|2022-01-31 08:16:10|26.29|26.21|26.29|26.21|26.32|26.24|26.29|26.21|50
1643616980000|2022-01-31 08:16:20|||||||||30
1643616990000|2022-01-31 08:16:30|26.3|26.22|26.29|26.21|26.3|26.22|26.29|26.21|0
1643617000000|2022-01-31 08:16:40|26.3|26.22|26.33|26.25|26.33|26.25|26.29|26.21|66
1643617010000|2022-01-31 08:16:50|26.34|26.26|26.37|26.29|26.37|26.29|26.33|26.25|80
1643617020000|2022-01-31 08:17:00|26.35|26.27|26.38|26.3|26.38|26.3|26.35|26.27|29
1643617030000|2022-01-31 08:17:10|||||||||43
1643617040000|2022-01-31 08:17:20|26.4|26.32|26.43|26.35|26.44|26.36|26.4|26.32|56
1643617050000|2022-01-31 08:17:30|26.45|26.37|26.45|26.37|26.48|26.4|26.44|26.36|25
1643617060000|2022-01-31 08:17:40|26.44|26.36|26.44|26.36|26.45|26.37|26.44|26.36|0
1643617070000|2022-01-31 08:17:50|26.45|26.37|26.46|26.38|26.48|26.4|26.45|26.37|2
1643617080000|2022-01-31 08:18:00|26.48|26.4|26.48|26.4|26.48|26.4|26.45|26.37|8
1643617090000|2022-01-31 08:18:10|26.49|26.41|26.48|26.4|26.49|26.41|26.48|26.4|0
1643617100000|2022-01-31 08:18:20|26.45|26.37|26.45|26.37|26.45|26.37|26.45|26.37|52
1643617110000|2022-01-31 08:18:30|26.46|26.38|26.46|26.38|26.46|26.38|26.44|26.36|0
1643617120000|2022-01-31 08:18:40|26.45|26.37|26.45|26.37|26.46|26.38|26.44|26.36|0
1643617130000|2022-01-31 08:18:50|26.44|26.36|26.44|26.36|26.44|26.36|26.44|26.36|0
1643617140000|2022-01-31 08:19:00|26.45|26.37|26.44|26.36|26.46|26.38|26.44|26.36|1
1643617150000|2022-01-31 08:19:10|26.45|26.37|26.41|26.33|26.45|26.37|26.4|26.32|30
1643617160000|2022-01-31 08:19:20|26.43|26.35|26.44|26.36|26.44|26.36|26.43|26.35|0
1643617170000|2022-01-31 08:19:30|26.45|26.37|26.46|26.38|26.46|26.38|26.45|26.37|15
1643617180000|2022-01-31 08:19:40|26.45|26.37|26.45|26.37|26.45|26.37|26.44|26.36|0
1643617190000|2022-01-31 08:19:50|26.48|26.4|26.46|26.38|26.48|26.4|26.46|26.38|84
1643617200000|2022-01-31 08:20:00|26.48|26.4|26.48|26.4|26.48|26.4|26.46|26.38|0
1643617210000|2022-01-31 08:20:10|26.49|26.41|26.5|26.42|26.53|26.45|26.49|26.41|12
1643617220000|2022-01-31 08:20:20|26.52|26.44|26.53|26.45|26.53|26.45|26.52|26.44|0
1643617230000|2022-01-31 08:20:30|26.52|26.44|26.5|26.42|26.53|26.45|26.49|26.41|1
1643617240000|2022-01-31 08:20:40|26.52|26.44|26.45|26.37|26.52|26.44|26.45|26.37|45
1643617250000|2022-01-31 08:20:50|26.46|26.38|26.48|26.4|26.48|26.4|26.45|26.37|1
1643617260000|2022-01-31 08:21:00|26.47|26.39|26.44|26.36|26.48|26.4|26.44|26.36|4
1643617270000|2022-01-31 08:21:10|26.46|26.38|26.46|26.38|26.48|26.4|26.45|26.37|4
1643617280000|2022-01-31 08:21:20|26.48|26.4|26.48|26.4|26.48|26.4|26.46|26.38|0
1643617290000|2022-01-31 08:21:30|26.46|26.38|26.48|26.4|26.48|26.4|26.46|26.38|0
1643617310000|2022-01-31 08:21:50|26.46|26.38|26.46|26.38|26.48|26.4|26.45|26.37|1
1643617320000|2022-01-31 08:22:00|26.48|26.4|26.44|26.36|26.48|26.4|26.44|26.36|22
1643617330000|2022-01-31 08:22:10|26.41|26.33|26.39|26.31|26.41|26.33|26.39|26.31|3
1643617340000|2022-01-31 08:22:20|26.38|26.3|26.38|26.3|26.38|26.3|26.38|26.3|5
1643617350000|2022-01-31 08:22:30|26.35|26.27|26.35|26.27|26.35|26.27|26.35|26.27|0
1643617380000|2022-01-31 08:23:00|26.31|26.23|26.3|26.22|26.31|26.23|26.3|26.22|64
1643617390000|2022-01-31 08:23:10|26.29|26.21|26.28|26.2|26.29|26.21|26.26|26.18|17
1643617400000|2022-01-31 08:23:20|26.26|26.18|26.28|26.2|26.28|26.2|26.26|26.18|6
1643617410000|2022-01-31 08:23:30|26.26|26.18|26.28|26.2|26.28|26.2|26.23|26.15|160
1643617420000|2022-01-31 08:23:40|26.26|26.18|26.28|26.2|26.28|26.2|26.26|26.18|11
1643617430000|2022-01-31 08:23:50|26.25|26.17|26.28|26.2|26.28|26.2|26.24|26.16|3
1643617440000|2022-01-31 08:24:00|26.26|26.18|26.28|26.2|26.28|26.2|26.26|26.18|1
1643617450000|2022-01-31 08:24:10|26.26|26.18|26.28|26.2|26.29|26.21|26.26|26.18|3
1643617460000|2022-01-31 08:24:20|26.3|26.22|26.33|26.25|26.33|26.25|26.3|26.22|19
1643617470000|2022-01-31 08:24:30|26.31|26.23|26.33|26.25|26.35|26.27|26.31|26.23|7
1643617490000|2022-01-31 08:24:50|26.31|26.23|26.35|26.27|26.35|26.27|26.31|26.23|7
1643617500000|2022-01-31 08:25:00|26.38|26.3|26.38|26.3|26.4|26.32|26.36|26.28|38
1643617510000|2022-01-31 08:25:10|26.39|26.31|26.39|26.31|26.4|26.32|26.38|26.3|0
1643617520000|2022-01-31 08:25:20|26.4|26.32|26.39|26.31|26.4|26.32|26.38|26.3|1
1643617530000|2022-01-31 08:25:30|26.38|26.3|26.34|26.26|26.38|26.3|26.33|26.25|8
1643617540000|2022-01-31 08:25:40|26.35|26.27|26.4|26.32|26.4|26.32|26.35|26.27|2
1643617550000|2022-01-31 08:25:50|26.41|26.33|26.4|26.32|26.41|26.33|26.4|26.32|0
1643617570000|2022-01-31 08:26:10|26.39|26.31|26.36|26.28|26.39|26.31|26.35|26.27|2
1643617580000|2022-01-31 08:26:20|26.35|26.27|26.36|26.28|26.36|26.28|26.35|26.27|0
1643617590000|2022-01-31 08:26:30|26.35|26.27|26.34|26.26|26.36|26.28|26.34|26.26|4
1643617600000|2022-01-31 08:26:40|26.33|26.25|26.35|26.27|26.35|26.27|26.33|26.25|7
1643617610000|2022-01-31 08:26:50|26.34|26.26|26.35|26.27|26.35|26.27|26.34|26.26|2
1643617620000|2022-01-31 08:27:00|26.36|26.28|26.36|26.28|26.36|26.28|26.35|26.27|0
1643617630000|2022-01-31 08:27:10|26.35|26.27|26.33|26.25|26.35|26.27|26.33|26.25|75
1643617640000|2022-01-31 08:27:20|26.34|26.26|26.35|26.27|26.35|26.27|26.33|26.25|7
1643617650000|2022-01-31 08:27:30|26.34|26.26|26.34|26.26|26.34|26.26|26.33|26.25|2
1643617660000|2022-01-31 08:27:40|26.33|26.25|26.31|26.23|26.33|26.25|26.31|26.23|0
1643617670000|2022-01-31 08:27:50|26.3|26.22|26.3|26.22|26.31|26.23|26.28|26.2|40
1643617680000|2022-01-31 08:28:00|26.31|26.23|26.33|26.25|26.33|26.25|26.29|26.21|11
1643617690000|2022-01-31 08:28:10|26.35|26.27|26.35|26.27|26.35|26.27|26.35|26.27|1
1643617700000|2022-01-31 08:28:20|26.36|26.28|26.36|26.28|26.38|26.3|26.35|26.27|0
1643617710000|2022-01-31 08:28:30|26.38|26.3|26.34|26.26|26.38|26.3|26.34|26.26|0
1643617720000|2022-01-31 08:28:40|26.33|26.25|26.35|26.27|26.35|26.27|26.33|26.25|1
1643617730000|2022-01-31 08:28:50|26.34|26.26|26.38|26.3|26.4|26.32|26.34|26.26|5
1643617740000|2022-01-31 08:29:00|26.36|26.28|26.35|26.27|26.36|26.28|26.35|26.27|1
1643617750000|2022-01-31 08:29:10|26.38|26.3|26.38|26.3|26.38|26.3|26.35|26.27|3
1643617760000|2022-01-31 08:29:20|26.36|26.28|26.4|26.32|26.4|26.32|26.36|26.28|0
1643617770000|2022-01-31 08:29:30|26.39|26.31|26.41|26.33|26.41|26.33|26.39|26.31|0
1643617780000|2022-01-31 08:29:40|26.4|26.32|26.4|26.32|26.43|26.35|26.4|26.32|60
1643617790000|2022-01-31 08:29:50|26.41|26.33|26.38|26.3|26.41|26.33|26.36|26.28|5
1643617800000|2022-01-31 08:30:00|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|0
1643617810000|2022-01-31 08:30:10|26.41|26.33|26.4|26.32|26.41|26.33|26.4|26.32|2
1643617820000|2022-01-31 08:30:20|26.38|26.3|26.36|26.28|26.4|26.32|26.36|26.28|1
1643617830000|2022-01-31 08:30:30|26.38|26.3|26.38|26.3|26.4|26.32|26.36|26.28|2
1643617840000|2022-01-31 08:30:40|26.36|26.28|26.36|26.28|26.39|26.31|26.35|26.27|0
1643617850000|2022-01-31 08:30:50|26.35|26.27|26.33|26.25|26.35|26.27|26.33|26.25|2
1643617860000|2022-01-31 08:31:00|26.34|26.26|26.36|26.28|26.36|26.28|26.34|26.26|0
1643617870000|2022-01-31 08:31:10|26.38|26.3|26.36|26.28|26.38|26.3|26.36|26.28|0
1643617880000|2022-01-31 08:31:20|26.38|26.3|26.4|26.32|26.41|26.33|26.38|26.3|4
1643617890000|2022-01-31 08:31:30|26.41|26.33|26.45|26.37|26.45|26.37|26.41|26.33|1
1643617900000|2022-01-31 08:31:40|26.44|26.36|26.4|26.32|26.44|26.36|26.4|26.32|1
1643617910000|2022-01-31 08:31:50|26.43|26.35|26.4|26.32|26.43|26.35|26.4|26.32|0
1643617920000|2022-01-31 08:32:00|26.41|26.33|26.39|26.31|26.41|26.33|26.36|26.28|3
1643617930000|2022-01-31 08:32:10|26.36|26.28|26.4|26.32|26.4|26.32|26.36|26.28|7
1643617950000|2022-01-31 08:32:30|26.39|26.31|26.4|26.32|26.4|26.32|26.38|26.3|44
1643617960000|2022-01-31 08:32:40|||||||||13
1643617970000|2022-01-31 08:32:50|26.41|26.33|26.41|26.33|26.44|26.36|26.4|26.32|19
1643617980000|2022-01-31 08:33:00|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|5
1643617990000|2022-01-31 08:33:10|26.39|26.31|26.39|26.31|26.4|26.32|26.36|26.28|39
1643618000000|2022-01-31 08:33:20|26.38|26.3|26.38|26.3|26.4|26.32|26.35|26.27|12
1643618010000|2022-01-31 08:33:30|26.36|26.28|26.36|26.28|26.38|26.3|26.36|26.28|0
1643618020000|2022-01-31 08:33:40|26.35|26.27|26.34|26.26|26.35|26.27|26.33|26.25|66
1643618030000|2022-01-31 08:33:50|26.33|26.25|26.36|26.28|26.36|26.28|26.33|26.25|2
1643618040000|2022-01-31 08:34:00|26.35|26.27|26.33|26.25|26.36|26.28|26.33|26.25|19
1643618050000|2022-01-31 08:34:10|26.34|26.26|26.35|26.27|26.35|26.27|26.33|26.25|0
1643618060000|2022-01-31 08:34:20|26.34|26.26|26.33|26.25|26.34|26.26|26.33|26.25|6
1643618070000|2022-01-31 08:34:30|26.34|26.26|26.34|26.26|26.34|26.26|26.33|26.25|0
1643618080000|2022-01-31 08:34:40|26.33|26.25|26.33|26.25|26.33|26.25|26.33|26.25|8
1643618090000|2022-01-31 08:34:50|26.31|26.23|26.33|26.25|26.33|26.25|26.31|26.23|0
1643618100000|2022-01-31 08:35:00|26.31|26.23|26.33|26.25|26.33|26.25|26.31|26.23|10
1643618110000|2022-01-31 08:35:10|26.31|26.23|26.33|26.25|26.33|26.25|26.31|26.23|0
1643618120000|2022-01-31 08:35:20|26.31|26.23|26.31|26.23|26.31|26.23|26.28|26.2|77
1643618130000|2022-01-31 08:35:30|26.3|26.22|26.33|26.25|26.33|26.25|26.3|26.22|0
1643618140000|2022-01-31 08:35:40|26.3|26.22|26.29|26.21|26.33|26.25|26.29|26.21|9
1643618150000|2022-01-31 08:35:50|26.28|26.2|26.28|26.2|26.28|26.2|26.28|26.2|12
1643618170000|2022-01-31 08:36:10|26.29|26.21|26.28|26.2|26.3|26.22|26.28|26.2|11
1643618190000|2022-01-31 08:36:30|26.29|26.21|26.28|26.2|26.29|26.21|26.28|26.2|0
1643618210000|2022-01-31 08:36:50|26.24|26.16|26.28|26.2|26.28|26.2|26.24|26.16|87
1643618220000|2022-01-31 08:37:00|26.24|26.16|26.26|26.18|26.28|26.2|26.24|26.16|36
1643618230000|2022-01-31 08:37:10|26.28|26.2|26.28|26.2|26.28|26.2|26.26|26.18|6
1643618240000|2022-01-31 08:37:20|26.24|26.16|26.28|26.2|26.28|26.2|26.24|26.16|36
1643618260000|2022-01-31 08:37:40|26.29|26.21|26.29|26.21|26.33|26.25|26.29|26.21|71
1643618270000|2022-01-31 08:37:50|26.31|26.23|26.29|26.21|26.31|26.23|26.29|26.21|0
1643618280000|2022-01-31 08:38:00|26.28|26.2|26.28|26.2|26.29|26.21|26.28|26.2|0
1643618290000|2022-01-31 08:38:10|26.26|26.18|26.28|26.2|26.28|26.2|26.25|26.17|34
1643618300000|2022-01-31 08:38:20|26.26|26.18|26.26|26.18|26.28|26.2|26.26|26.18|1
1643618310000|2022-01-31 08:38:30|26.28|26.2|26.28|26.2|26.28|26.2|26.28|26.2|0
1643618320000|2022-01-31 08:38:40|26.26|26.18|26.25|26.17|26.28|26.2|26.25|26.17|0
1643618330000|2022-01-31 08:38:50|26.28|26.2|26.28|26.2|26.28|26.2|26.28|26.2|18
1643618340000|2022-01-31 08:39:00|26.3|26.22|26.28|26.2|26.33|26.25|26.28|26.2|39
1643618400000|2022-01-31 08:40:00|26.26|26.18|26.28|26.2|26.28|26.2|26.26|26.18|2
1643618410000|2022-01-31 08:40:10|26.29|26.21|26.33|26.25|26.33|26.25|26.29|26.21|25
1643618420000|2022-01-31 08:40:20|26.31|26.23|26.3|26.22|26.31|26.23|26.29|26.21|2
1643618430000|2022-01-31 08:40:30|26.31|26.23|26.33|26.25|26.33|26.25|26.3|26.22|0
1643618440000|2022-01-31 08:40:40|26.34|26.26|26.33|26.25|26.34|26.26|26.33|26.25|0
1643618450000|2022-01-31 08:40:50|26.34|26.26|26.33|26.25|26.34|26.26|26.33|26.25|0
1643618460000|2022-01-31 08:41:00|26.34|26.26|26.33|26.25|26.34|26.26|26.33|26.25|0
1643618470000|2022-01-31 08:41:10|26.34|26.26|26.34|26.26|26.34|26.26|26.34|26.26|2
1643618480000|2022-01-31 08:41:20|26.33|26.25|26.34|26.26|26.34|26.26|26.33|26.25|0
1643618490000|2022-01-31 08:41:30|26.35|26.27|26.34|26.26|26.35|26.27|26.34|26.26|1
1643618500000|2022-01-31 08:41:40|26.33|26.25|26.33|26.25|26.34|26.26|26.31|26.23|13
1643618510000|2022-01-31 08:41:50|26.31|26.23|26.3|26.22|26.31|26.23|26.3|26.22|0
1643618520000|2022-01-31 08:42:00|26.29|26.21|26.28|26.2|26.29|26.21|26.28|26.2|0
1643618530000|2022-01-31 08:42:10|26.29|26.21|26.28|26.2|26.29|26.21|26.28|26.2|0
1643618540000|2022-01-31 08:42:20|26.29|26.21|26.28|26.2|26.29|26.21|26.28|26.2|0
1643618560000|2022-01-31 08:42:40|26.29|26.21|26.28|26.2|26.29|26.21|26.28|26.2|0
1643618570000|2022-01-31 08:42:50|26.29|26.21|26.33|26.25|26.33|26.25|26.29|26.21|4
1643618580000|2022-01-31 08:43:00|26.31|26.23|26.28|26.2|26.31|26.23|26.28|26.2|2
1643618650000|2022-01-31 08:44:10|26.24|26.16|26.25|26.17|26.25|26.17|26.24|26.16|0
1643618660000|2022-01-31 08:44:20|26.24|26.16|26.23|26.15|26.24|26.16|26.23|26.15|0
1643618670000|2022-01-31 08:44:30|26.24|26.16|26.24|26.16|26.24|26.16|26.23|26.15|0
1643618680000|2022-01-31 08:44:40|26.26|26.18|26.25|26.17|26.26|26.18|26.24|26.16|5
1643618690000|2022-01-31 08:44:50|26.24|26.16|26.23|26.15|26.28|26.2|26.23|26.15|24
1643618700000|2022-01-31 08:45:00|26.24|26.16|26.21|26.13|26.24|26.16|26.21|26.13|41
1643618710000|2022-01-31 08:45:10|26.23|26.15|26.23|26.15|26.24|26.16|26.21|26.13|2
1643618720000|2022-01-31 08:45:20|26.21|26.13|26.18|26.1|26.21|26.13|26.18|26.1|0
1643618730000|2022-01-31 08:45:30|26.19|26.11|26.19|26.11|26.19|26.11|26.18|26.1|48
1643618750000|2022-01-31 08:45:50|26.2|26.12|26.2|26.12|26.2|26.12|26.2|26.12|0
1643618770000|2022-01-31 08:46:10|26.21|26.13|26.24|26.16|26.24|26.16|26.21|26.13|0
1643618780000|2022-01-31 08:46:20|26.23|26.15|26.23|26.15|26.23|26.15|26.23|26.15|0
1643618790000|2022-01-31 08:46:30|26.24|26.16|26.24|26.16|26.24|26.16|26.24|26.16|0
1643618800000|2022-01-31 08:46:40|||||||||33
1643618810000|2022-01-31 08:46:50|26.23|26.15|26.23|26.15|26.24|26.16|26.23|26.15|0
1643618820000|2022-01-31 08:47:00|26.21|26.13|26.21|26.13|26.21|26.13|26.21|26.13|32
1643618830000|2022-01-31 08:47:10|26.23|26.15|26.23|26.15|26.23|26.15|26.23|26.15|0
1643618860000|2022-01-31 08:47:40|26.21|26.13|26.21|26.13|26.21|26.13|26.21|26.13|54
1643618870000|2022-01-31 08:47:50|26.2|26.12|26.2|26.12|26.2|26.12|26.2|26.12|0
1643618890000|2022-01-31 08:48:10|26.21|26.13|26.21|26.13|26.23|26.15|26.2|26.12|5
1643618900000|2022-01-31 08:48:20|26.23|26.15|26.23|26.15|26.23|26.15|26.23|26.15|0
1643618910000|2022-01-31 08:48:30|26.21|26.13|26.2|26.12|26.21|26.13|26.2|26.12|14
1643618920000|2022-01-31 08:48:40|26.21|26.13|26.2|26.12|26.21|26.13|26.2|26.12|7
1643618930000|2022-01-31 08:48:50|||||||||5
1643618940000|2022-01-31 08:49:00|26.23|26.15|26.2|26.12|26.23|26.15|26.2|26.12|3
1643618950000|2022-01-31 08:49:10|||||||||4
1643618970000|2022-01-31 08:49:30|||||||||6
1643618980000|2022-01-31 08:49:40|||||||||6
1643619000000|2022-01-31 08:50:00|26.19|26.11|26.15|26.07|26.19|26.11|26.15|26.07|58
1643619010000|2022-01-31 08:50:10|||||||||32
1643619020000|2022-01-31 08:50:20|26.17|26.09|26.15|26.07|26.17|26.09|26.15|26.07|0
1643619030000|2022-01-31 08:50:30|26.19|26.11|26.2|26.12|26.2|26.12|26.19|26.11|2
1643619050000|2022-01-31 08:50:50|26.21|26.13|26.2|26.12|26.21|26.13|26.2|26.12|5
1643619060000|2022-01-31 08:51:00|26.21|26.13|26.2|26.12|26.23|26.15|26.2|26.12|7
1643619070000|2022-01-31 08:51:10|26.23|26.15|26.2|26.12|26.23|26.15|26.2|26.12|5
1643619080000|2022-01-31 08:51:20|26.21|26.13|26.21|26.13|26.21|26.13|26.21|26.13|0
1643619090000|2022-01-31 08:51:30|26.2|26.12|26.2|26.12|26.2|26.12|26.2|26.12|0
1643619110000|2022-01-31 08:51:50|26.21|26.13|26.2|26.12|26.21|26.13|26.2|26.12|0
1643619120000|2022-01-31 08:52:00|26.19|26.11|26.15|26.07|26.2|26.12|26.15|26.07|11
1643619130000|2022-01-31 08:52:10|||||||||1
1643619150000|2022-01-31 08:52:30|26.14|26.06|26.15|26.07|26.15|26.07|26.12|26.04|48
1643619170000|2022-01-31 08:52:50|26.14|26.06|26.15|26.07|26.15|26.07|26.14|26.06|22
1643619180000|2022-01-31 08:53:00|26.14|26.06|26.14|26.06|26.15|26.07|26.1|26.02|12
1643619190000|2022-01-31 08:53:10|26.15|26.07|26.1|26.02|26.15|26.07|26.1|26.02|1
1643619250000|2022-01-31 08:54:10|26.07|25.99|26.1|26.02|26.1|26.02|26.07|25.99|24
1643619260000|2022-01-31 08:54:20|||||||||3
1643619320000|2022-01-31 08:55:20|26.11|26.03|26.14|26.06|26.14|26.06|26.11|26.03|19
1643619330000|2022-01-31 08:55:30|26.13|26.05|26.1|26.02|26.14|26.06|26.1|26.02|3
1643619340000|2022-01-31 08:55:40|26.13|26.05|26.1|26.02|26.14|26.06|26.1|26.02|25
1643619350000|2022-01-31 08:55:50|26.06|25.98|26.1|26.02|26.1|26.02|26.06|25.98|3
1643619360000|2022-01-31 08:56:00|26.09|26.01|26.09|26.01|26.1|26.02|26.09|26.01|0
1643619370000|2022-01-31 08:56:10|26.1|26.02|26.1|26.02|26.1|26.02|26.09|26.01|1
1643619420000|2022-01-31 08:57:00|||||||||45
1643619430000|2022-01-31 08:57:10|26.12|26.04|26.15|26.07|26.15|26.07|26.12|26.04|0
1643619440000|2022-01-31 08:57:20|26.14|26.06|26.14|26.06|26.14|26.06|26.14|26.06|0
1643619450000|2022-01-31 08:57:30|26.1|26.02|26.1|26.02|26.14|26.06|26.1|26.02|5
1643619460000|2022-01-31 08:57:40|26.12|26.04|26.12|26.04|26.12|26.04|26.1|26.02|0
1643619470000|2022-01-31 08:57:50|26.11|26.03|26.15|26.07|26.15|26.07|26.1|26.02|23
1643619480000|2022-01-31 08:58:00|26.14|26.06|26.14|26.06|26.14|26.06|26.14|26.06|2
1643619490000|2022-01-31 08:58:10|26.12|26.04|26.14|26.06|26.14|26.06|26.12|26.04|1
1643619500000|2022-01-31 08:58:20|26.12|26.04|26.14|26.06|26.14|26.06|26.12|26.04|0
1643619510000|2022-01-31 08:58:30|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|0
1643619520000|2022-01-31 08:58:40|26.14|26.06|26.1|26.02|26.14|26.06|26.1|26.02|2
1643619530000|2022-01-31 08:58:50|26.11|26.03|26.1|26.02|26.11|26.03|26.1|26.02|0
1643619540000|2022-01-31 08:59:00|26.14|26.06|26.15|26.07|26.15|26.07|26.14|26.06|39
1643619550000|2022-01-31 08:59:10|26.16|26.08|26.15|26.07|26.16|26.08|26.15|26.07|1
1643619560000|2022-01-31 08:59:20|26.18|26.1|26.15|26.07|26.19|26.11|26.14|26.06|1
1643619570000|2022-01-31 08:59:30|26.14|26.06|26.15|26.07|26.15|26.07|26.14|26.06|0
1643619610000|2022-01-31 09:00:10|26.16|26.08|26.18|26.1|26.18|26.1|26.16|26.08|1
1643619620000|2022-01-31 09:00:20|26.19|26.11|26.19|26.11|26.19|26.11|26.19|26.11|5
1643619630000|2022-01-31 09:00:30|26.18|26.1|26.14|26.06|26.18|26.1|26.14|26.06|9
1643619660000|2022-01-31 09:01:00|26.15|26.07|26.11|26.03|26.15|26.07|26.11|26.03|12
1643619670000|2022-01-31 09:01:10|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|0
1643619690000|2022-01-31 09:01:30|26.05|25.97|26.05|25.97|26.07|25.99|26.05|25.97|22
1643619700000|2022-01-31 09:01:40|26.06|25.98|26.05|25.97|26.06|25.98|26.05|25.97|0
1643619710000|2022-01-31 09:01:50|26.06|25.98|26.06|25.98|26.08|26|26.05|25.97|17
1643619720000|2022-01-31 09:02:00|26.08|26|26.1|26.02|26.1|26.02|26.05|25.97|6
1643619760000|2022-01-31 09:02:40|26.09|26.01|26.1|26.02|26.1|26.02|26.09|26.01|0
1643619800000|2022-01-31 09:03:20|26.09|26.01|26.05|25.97|26.1|26.02|26.05|25.97|11
1643619810000|2022-01-31 09:03:30|26.07|25.99|26.1|26.02|26.1|26.02|26.07|25.99|1
1643619820000|2022-01-31 09:03:40|26.14|26.06|26.14|26.06|26.15|26.07|26.12|26.04|26
1643619830000|2022-01-31 09:03:50|26.15|26.07|26.14|26.06|26.15|26.07|26.11|26.03|3
1643619840000|2022-01-31 09:04:00|26.15|26.07|26.12|26.04|26.15|26.07|26.1|26.02|1
1643619850000|2022-01-31 09:04:10|26.11|26.03|26.1|26.02|26.11|26.03|26.1|26.02|0
1643619870000|2022-01-31 09:04:30|26.13|26.05|26.11|26.03|26.14|26.06|26.1|26.02|9
1643619880000|2022-01-31 09:04:40|26.1|26.02|26.14|26.06|26.14|26.06|26.1|26.02|0
1643619890000|2022-01-31 09:04:50|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|0
1643619900000|2022-01-31 09:05:00|26.14|26.06|26.14|26.06|26.14|26.06|26.13|26.05|0
1643619910000|2022-01-31 09:05:10|26.15|26.07|26.15|26.07|26.15|26.07|26.14|26.06|0
1643619920000|2022-01-31 09:05:20|26.18|26.1|26.19|26.11|26.19|26.11|26.16|26.08|10
1643619930000|2022-01-31 09:05:30|26.2|26.12|26.23|26.15|26.25|26.17|26.2|26.12|36
1643619940000|2022-01-31 09:05:40|26.24|26.16|26.28|26.2|26.28|26.2|26.24|26.16|13
1643619950000|2022-01-31 09:05:50|26.26|26.18|26.26|26.18|26.26|26.18|26.23|26.15|27
1643619960000|2022-01-31 09:06:00|26.23|26.15|26.23|26.15|26.25|26.17|26.23|26.15|6
1643619970000|2022-01-31 09:06:10|26.24|26.16|26.25|26.17|26.25|26.17|26.23|26.15|0
1643619980000|2022-01-31 09:06:20|26.26|26.18|26.26|26.18|26.26|26.18|26.26|26.18|0
1643619990000|2022-01-31 09:06:30|26.23|26.15|26.23|26.15|26.23|26.15|26.23|26.15|3
1643620000000|2022-01-31 09:06:40|26.25|26.17|26.23|26.15|26.25|26.17|26.23|26.15|36
1643620020000|2022-01-31 09:07:00|26.24|26.16|26.23|26.15|26.24|26.16|26.23|26.15|0
1643620030000|2022-01-31 09:07:10|26.24|26.16|26.23|26.15|26.25|26.17|26.23|26.15|4
1643620050000|2022-01-31 09:07:30|||||||||1
1643620070000|2022-01-31 09:07:50|26.21|26.13|26.23|26.15|26.23|26.15|26.21|26.13|0
1643620080000|2022-01-31 09:08:00|26.21|26.13|26.2|26.12|26.21|26.13|26.18|26.1|22
1643620090000|2022-01-31 09:08:10|26.19|26.11|26.23|26.15|26.23|26.15|26.19|26.11|0
1643620100000|2022-01-31 09:08:20|26.21|26.13|26.18|26.1|26.21|26.13|26.18|26.1|3
1643620120000|2022-01-31 09:08:40|26.19|26.11|26.18|26.1|26.2|26.12|26.18|26.1|1
1643620130000|2022-01-31 09:08:50|26.16|26.08|26.18|26.1|26.18|26.1|26.16|26.08|3
1643620160000|2022-01-31 09:09:20|26.19|26.11|26.19|26.11|26.19|26.11|26.18|26.1|0
1643620170000|2022-01-31 09:09:30|26.18|26.1|26.18|26.1|26.18|26.1|26.18|26.1|0
1643620180000|2022-01-31 09:09:40|26.19|26.11|26.19|26.11|26.19|26.11|26.19|26.11|0
1643620190000|2022-01-31 09:09:50|26.18|26.1|26.18|26.1|26.19|26.11|26.18|26.1|0
1643620200000|2022-01-31 09:10:00|26.19|26.11|26.23|26.15|26.23|26.15|26.19|26.11|2
1643620210000|2022-01-31 09:10:10|26.2|26.12|26.23|26.15|26.24|26.16|26.2|26.12|10
1643620230000|2022-01-31 09:10:30|26.25|26.17|26.25|26.17|26.26|26.18|26.23|26.15|2
1643620240000|2022-01-31 09:10:40|26.23|26.15|26.28|26.2|26.28|26.2|26.23|26.15|3
1643620260000|2022-01-31 09:11:00|26.3|26.22|26.29|26.21|26.3|26.22|26.28|26.2|7
1643620270000|2022-01-31 09:11:10|26.28|26.2|26.28|26.2|26.29|26.21|26.28|26.2|0
1643620280000|2022-01-31 09:11:20|26.29|26.21|26.28|26.2|26.29|26.21|26.28|26.2|0
1643620290000|2022-01-31 09:11:30|26.29|26.21|26.28|26.2|26.29|26.21|26.28|26.2|0
1643620330000|2022-01-31 09:12:10|26.25|26.17|26.23|26.15|26.25|26.17|26.23|26.15|5
1643620340000|2022-01-31 09:12:20|26.24|26.16|26.24|26.16|26.24|26.16|26.23|26.15|0
1643620350000|2022-01-31 09:12:30|26.25|26.17|26.25|26.17|26.26|26.18|26.24|26.16|0
1643620360000|2022-01-31 09:12:40|26.26|26.18|26.26|26.18|26.26|26.18|26.25|26.17|13
1643620370000|2022-01-31 09:12:50|26.28|26.2|26.28|26.2|26.28|26.2|26.28|26.2|0
1643620380000|2022-01-31 09:13:00|26.25|26.17|26.26|26.18|26.28|26.2|26.25|26.17|79
1643620390000|2022-01-31 09:13:10|26.28|26.2|26.26|26.18|26.28|26.2|26.25|26.17|4
1643620400000|2022-01-31 09:13:20|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|0
1643620430000|2022-01-31 09:13:50|26.26|26.18|26.28|26.2|26.28|26.2|26.26|26.18|3
1643620440000|2022-01-31 09:14:00|26.26|26.18|26.28|26.2|26.28|26.2|26.26|26.18|3
1643620450000|2022-01-31 09:14:10|26.26|26.18|26.25|26.17|26.26|26.18|26.25|26.17|0
1643620460000|2022-01-31 09:14:20|26.26|26.18|26.25|26.17|26.26|26.18|26.25|26.17|0
1643620470000|2022-01-31 09:14:30|26.26|26.18|26.25|26.17|26.26|26.18|26.25|26.17|0
1643620530000|2022-01-31 09:15:30|26.28|26.2|26.25|26.17|26.28|26.2|26.25|26.17|10
1643620550000|2022-01-31 09:15:50|26.28|26.2|26.26|26.18|26.28|26.2|26.25|26.17|10
1643620560000|2022-01-31 09:16:00|26.25|26.17|26.25|26.17|26.28|26.2|26.25|26.17|7
1643620620000|2022-01-31 09:17:00|26.26|26.18|26.29|26.21|26.29|26.21|26.26|26.18|0
1643620630000|2022-01-31 09:17:10|26.28|26.2|26.29|26.21|26.29|26.21|26.28|26.2|0
1643620640000|2022-01-31 09:17:20|26.3|26.22|26.3|26.22|26.3|26.22|26.29|26.21|0
1643620650000|2022-01-31 09:17:30|26.33|26.25|26.33|26.25|26.33|26.25|26.33|26.25|4
1643620660000|2022-01-31 09:17:40|26.34|26.26|26.33|26.25|26.34|26.26|26.33|26.25|0
1643620680000|2022-01-31 09:18:00|26.3|26.22|26.3|26.22|26.3|26.22|26.29|26.21|30
1643620690000|2022-01-31 09:18:10|26.29|26.21|26.29|26.21|26.3|26.22|26.29|26.21|11
1643620700000|2022-01-31 09:18:20|26.3|26.22|26.3|26.22|26.3|26.22|26.29|26.21|0
1643620710000|2022-01-31 09:18:30|26.29|26.21|26.29|26.21|26.3|26.22|26.29|26.21|10
1643620720000|2022-01-31 09:18:40|26.28|26.2|26.28|26.2|26.28|26.2|26.25|26.17|20
1643620730000|2022-01-31 09:18:50|26.26|26.18|26.29|26.21|26.29|26.21|26.26|26.18|2
1643620740000|2022-01-31 09:19:00|26.28|26.2|26.3|26.22|26.3|26.22|26.28|26.2|12
1643620750000|2022-01-31 09:19:10|26.28|26.2|26.28|26.2|26.28|26.2|26.28|26.2|4
1643620760000|2022-01-31 09:19:20|26.29|26.21|26.25|26.17|26.29|26.21|26.25|26.17|11
1643620770000|2022-01-31 09:19:30|26.26|26.18|26.26|26.18|26.28|26.2|26.25|26.17|37
1643620780000|2022-01-31 09:19:40|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|20
1643620790000|2022-01-31 09:19:50|26.26|26.18|26.25|26.17|26.26|26.18|26.25|26.17|1
1643620800000|2022-01-31 09:20:00|||||||||5
1643620810000|2022-01-31 09:20:10|26.26|26.18|26.25|26.17|26.26|26.18|26.25|26.17|0
1643620820000|2022-01-31 09:20:20|||||||||5
1643620840000|2022-01-31 09:20:40|26.2|26.12|26.24|26.16|26.24|26.16|26.2|26.12|151
1643620850000|2022-01-31 09:20:50|26.23|26.15|26.23|26.15|26.23|26.15|26.23|26.15|2
1643620860000|2022-01-31 09:21:00|26.2|26.12|26.23|26.15|26.24|26.16|26.2|26.12|3
1643620870000|2022-01-31 09:21:10|26.21|26.13|26.24|26.16|26.24|26.16|26.21|26.13|0
1643620880000|2022-01-31 09:21:20|26.21|26.13|26.2|26.12|26.23|26.15|26.2|26.12|12
1643620890000|2022-01-31 09:21:30|26.23|26.15|26.23|26.15|26.23|26.15|26.23|26.15|3
1643620900000|2022-01-31 09:21:40|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|0
1643620930000|2022-01-31 09:22:10|26.28|26.2|26.29|26.21|26.3|26.22|26.28|26.2|1
1643620980000|2022-01-31 09:23:00|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|10
1643620990000|2022-01-31 09:23:10|26.26|26.18|26.25|26.17|26.26|26.18|26.25|26.17|0
1643621000000|2022-01-31 09:23:20|26.26|26.18|26.29|26.21|26.29|26.21|26.26|26.18|7
1643621020000|2022-01-31 09:23:40|26.3|26.22|26.33|26.25|26.34|26.26|26.3|26.22|1
1643621050000|2022-01-31 09:24:10|||||||||15
1643621060000|2022-01-31 09:24:20|||||||||1
1643621070000|2022-01-31 09:24:30|26.31|26.23|26.3|26.22|26.33|26.25|26.3|26.22|12
1643621080000|2022-01-31 09:24:40|26.28|26.2|26.28|26.2|26.28|26.2|26.28|26.2|0
1643621090000|2022-01-31 09:24:50|26.29|26.21|26.3|26.22|26.3|26.22|26.28|26.2|2
1643621100000|2022-01-31 09:25:00|26.31|26.23|26.31|26.23|26.33|26.25|26.29|26.21|0
1643621110000|2022-01-31 09:25:10|26.33|26.25|26.33|26.25|26.33|26.25|26.3|26.22|0
1643621120000|2022-01-31 09:25:20|26.31|26.23|26.33|26.25|26.33|26.25|26.31|26.23|0
1643621140000|2022-01-31 09:25:40|26.31|26.23|26.31|26.23|26.31|26.23|26.31|26.23|0
1643621150000|2022-01-31 09:25:50|26.28|26.2|26.28|26.2|26.3|26.22|26.28|26.2|3
1643621160000|2022-01-31 09:26:00|26.29|26.21|26.31|26.23|26.31|26.23|26.29|26.21|3
1643621170000|2022-01-31 09:26:10|26.3|26.22|26.33|26.25|26.33|26.25|26.3|26.22|0
1643621200000|2022-01-31 09:26:40|26.34|26.26|26.36|26.28|26.38|26.3|26.34|26.26|1
1643621220000|2022-01-31 09:27:00|26.33|26.25|26.33|26.25|26.34|26.26|26.33|26.25|7
1643621230000|2022-01-31 09:27:10|26.34|26.26|26.34|26.26|26.35|26.27|26.33|26.25|1
1643621240000|2022-01-31 09:27:20|26.35|26.27|26.33|26.25|26.35|26.27|26.33|26.25|1
1643621250000|2022-01-31 09:27:30|26.31|26.23|26.3|26.22|26.33|26.25|26.29|26.21|1
1643621260000|2022-01-31 09:27:40|26.33|26.25|26.33|26.25|26.33|26.25|26.31|26.23|0
1643621280000|2022-01-31 09:28:00|26.31|26.23|26.28|26.2|26.31|26.23|26.28|26.2|7
1643621290000|2022-01-31 09:28:10|26.29|26.21|26.28|26.2|26.3|26.22|26.28|26.2|0
1643621300000|2022-01-31 09:28:20|26.29|26.21|26.31|26.23|26.31|26.23|26.28|26.2|1
1643621310000|2022-01-31 09:28:30|26.33|26.25|26.33|26.25|26.33|26.25|26.33|26.25|0
1643621320000|2022-01-31 09:28:40|26.31|26.23|26.33|26.25|26.33|26.25|26.31|26.23|0
1643621360000|2022-01-31 09:29:20|26.3|26.22|26.29|26.21|26.3|26.22|26.29|26.21|0
1643621370000|2022-01-31 09:29:30|26.3|26.22|26.29|26.21|26.3|26.22|26.28|26.2|12
1643621380000|2022-01-31 09:29:40|26.28|26.2|26.28|26.2|26.29|26.21|26.28|26.2|4
1643621400000|2022-01-31 09:30:00|26.29|26.21|26.29|26.21|26.29|26.21|26.29|26.21|0
1643621410000|2022-01-31 09:30:10|26.28|26.2|26.28|26.2|26.28|26.2|26.28|26.2|0
1643621420000|2022-01-31 09:30:20|26.26|26.18|26.28|26.2|26.28|26.2|26.26|26.18|0
1643621430000|2022-01-31 09:30:30|26.26|26.18|26.23|26.15|26.26|26.18|26.23|26.15|12
1643621440000|2022-01-31 09:30:40|26.26|26.18|26.28|26.2|26.28|26.2|26.24|26.16|74
1643621510000|2022-01-31 09:31:50|26.31|26.23|26.28|26.2|26.31|26.23|26.28|26.2|13
1643621550000|2022-01-31 09:32:30|26.29|26.21|26.33|26.25|26.33|26.25|26.28|26.2|3
1643621570000|2022-01-31 09:32:50|26.35|26.27|26.35|26.27|26.35|26.27|26.35|26.27|0
1643621580000|2022-01-31 09:33:00|26.33|26.25|26.34|26.26|26.34|26.26|26.33|26.25|2
1643621590000|2022-01-31 09:33:10|26.35|26.27|26.35|26.27|26.35|26.27|26.35|26.27|0
1643621600000|2022-01-31 09:33:20|26.33|26.25|26.33|26.25|26.34|26.26|26.33|26.25|81
1643621610000|2022-01-31 09:33:30|26.34|26.26|26.35|26.27|26.35|26.27|26.34|26.26|0
1643621630000|2022-01-31 09:33:50|26.33|26.25|26.31|26.23|26.33|26.25|26.31|26.23|0
1643621640000|2022-01-31 09:34:00|26.3|26.22|26.31|26.23|26.31|26.23|26.3|26.22|0
1643621650000|2022-01-31 09:34:10|26.3|26.22|26.31|26.23|26.31|26.23|26.3|26.22|0
1643621670000|2022-01-31 09:34:30|26.3|26.22|26.3|26.22|26.31|26.23|26.3|26.22|0
1643621680000|2022-01-31 09:34:40|26.31|26.23|26.3|26.22|26.31|26.23|26.3|26.22|0
1643621710000|2022-01-31 09:35:10|26.28|26.2|26.25|26.17|26.28|26.2|26.25|26.17|24
1643621720000|2022-01-31 09:35:20|26.26|26.18|26.26|26.18|26.26|26.18|26.26|26.18|0
1643621730000|2022-01-31 09:35:30|26.25|26.17|26.26|26.18|26.26|26.18|26.25|26.17|0
1643621740000|2022-01-31 09:35:40|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|0
1643621750000|2022-01-31 09:35:50|26.26|26.18|26.26|26.18|26.26|26.18|26.25|26.17|0
1643621770000|2022-01-31 09:36:10|26.28|26.2|26.28|26.2|26.28|26.2|26.28|26.2|0
1643621780000|2022-01-31 09:36:20|26.26|26.18|26.26|26.18|26.26|26.18|26.25|26.17|0
1643621800000|2022-01-31 09:36:40|26.28|26.2|26.28|26.2|26.28|26.2|26.28|26.2|0
1643621810000|2022-01-31 09:36:50|26.29|26.21|26.3|26.22|26.3|26.22|26.29|26.21|17
1643621820000|2022-01-31 09:37:00|26.28|26.2|26.26|26.18|26.28|26.2|26.26|26.18|1
1643621840000|2022-01-31 09:37:20|26.25|26.17|26.23|26.15|26.26|26.18|26.23|26.15|7
1643621850000|2022-01-31 09:37:30|26.24|26.16|26.25|26.17|26.26|26.18|26.23|26.15|0
1643621860000|2022-01-31 09:37:40|26.26|26.18|26.25|26.17|26.26|26.18|26.25|26.17|0
1643621870000|2022-01-31 09:37:50|26.26|26.18|26.29|26.21|26.29|26.21|26.26|26.18|4
1643621880000|2022-01-31 09:38:00|26.28|26.2|26.28|26.2|26.3|26.22|26.28|26.2|11
1643621890000|2022-01-31 09:38:10|26.26|26.18|26.28|26.2|26.28|26.2|26.26|26.18|0
1643621900000|2022-01-31 09:38:20|26.26|26.18|26.28|26.2|26.28|26.2|26.26|26.18|0
1643621910000|2022-01-31 09:38:30|26.29|26.21|26.3|26.22|26.3|26.22|26.28|26.2|5
1643621920000|2022-01-31 09:38:40|26.28|26.2|26.3|26.22|26.3|26.22|26.28|26.2|90
1643621930000|2022-01-31 09:38:50|26.29|26.21|26.28|26.2|26.29|26.21|26.28|26.2|63
1643621950000|2022-01-31 09:39:10|26.26|26.18|26.24|26.16|26.26|26.18|26.24|26.16|15
1643621960000|2022-01-31 09:39:20|26.25|26.17|26.28|26.2|26.28|26.2|26.25|26.17|0
1643621970000|2022-01-31 09:39:30|26.26|26.18|26.26|26.18|26.26|26.18|26.26|26.18|0
1643621980000|2022-01-31 09:39:40|26.28|26.2|26.24|26.16|26.28|26.2|26.24|26.16|53
1643621990000|2022-01-31 09:39:50|26.23|26.15|26.23|26.15|26.23|26.15|26.23|26.15|0
1643622020000|2022-01-31 09:40:20|26.26|26.18|26.23|26.15|26.26|26.18|26.23|26.15|57
1643622030000|2022-01-31 09:40:30|26.26|26.18|26.28|26.2|26.28|26.2|26.24|26.16|24
1643622080000|2022-01-31 09:41:20|26.26|26.18|26.28|26.2|26.28|26.2|26.26|26.18|0
1643622090000|2022-01-31 09:41:30|26.26|26.18|26.28|26.2|26.28|26.2|26.26|26.18|0
1643622100000|2022-01-31 09:41:40|26.26|26.18|26.26|26.18|26.26|26.18|26.26|26.18|0
1643622110000|2022-01-31 09:41:50|26.28|26.2|26.28|26.2|26.28|26.2|26.28|26.2|0
1643622120000|2022-01-31 09:42:00|26.29|26.21|26.33|26.25|26.33|26.25|26.29|26.21|9
1643622130000|2022-01-31 09:42:10|26.3|26.22|26.3|26.22|26.31|26.23|26.3|26.22|0
1643622140000|2022-01-31 09:42:20|26.29|26.21|26.3|26.22|26.3|26.22|26.29|26.21|31
1643622190000|2022-01-31 09:43:10|26.29|26.21|26.26|26.18|26.29|26.21|26.25|26.17|54
1643622200000|2022-01-31 09:43:20|26.28|26.2|26.25|26.17|26.28|26.2|26.25|26.17|0
1643622210000|2022-01-31 09:43:30|26.26|26.18|26.3|26.22|26.3|26.22|26.26|26.18|7
1643622230000|2022-01-31 09:43:50|26.29|26.21|26.3|26.22|26.3|26.22|26.29|26.21|14
1643622240000|2022-01-31 09:44:00|26.26|26.18|26.3|26.22|26.3|26.22|26.26|26.18|1
1643622250000|2022-01-31 09:44:10|26.33|26.25|26.34|26.26|26.35|26.27|26.33|26.25|1
1643622260000|2022-01-31 09:44:20|26.35|26.27|26.39|26.31|26.39|26.31|26.35|26.27|0
1643622270000|2022-01-31 09:44:30|26.38|26.3|26.38|26.3|26.39|26.31|26.38|26.3|0
1643622280000|2022-01-31 09:44:40|26.35|26.27|26.38|26.3|26.38|26.3|26.35|26.27|0
1643622310000|2022-01-31 09:45:10|26.35|26.27|26.37|26.29|26.37|26.29|26.34|26.26|17
1643622320000|2022-01-31 09:45:20|26.38|26.3|26.38|26.3|26.38|26.3|26.37|26.29|1
1643622330000|2022-01-31 09:45:30|26.4|26.32|26.38|26.3|26.4|26.32|26.38|26.3|0
1643622380000|2022-01-31 09:46:20|||||||||1
1643622410000|2022-01-31 09:46:50|26.35|26.27|26.35|26.27|26.35|26.27|26.35|26.27|2
1643622420000|2022-01-31 09:47:00|26.37|26.29|26.35|26.27|26.37|26.29|26.35|26.27|0
1643622430000|2022-01-31 09:47:10|26.34|26.26|26.34|26.26|26.34|26.26|26.33|26.25|1
1643622460000|2022-01-31 09:47:40|26.32|26.24|26.3|26.22|26.34|26.26|26.3|26.22|20
1643622480000|2022-01-31 09:48:00|26.34|26.26|26.34|26.26|26.34|26.26|26.33|26.25|1
1643622490000|2022-01-31 09:48:10|26.33|26.25|26.34|26.26|26.34|26.26|26.33|26.25|0
1643622500000|2022-01-31 09:48:20|26.33|26.25|26.3|26.22|26.33|26.25|26.3|26.22|0
1643622520000|2022-01-31 09:48:40|26.31|26.23|26.31|26.23|26.33|26.25|26.31|26.23|1
1643622530000|2022-01-31 09:48:50|26.3|26.22|26.34|26.26|26.34|26.26|26.3|26.22|1
1643622540000|2022-01-31 09:49:00|26.35|26.27|26.35|26.27|26.35|26.27|26.31|26.23|4
1643622630000|2022-01-31 09:50:30|26.34|26.26|26.31|26.23|26.35|26.27|26.31|26.23|49
1643622640000|2022-01-31 09:50:40|26.35|26.27|26.35|26.27|26.35|26.27|26.35|26.27|91
1643622660000|2022-01-31 09:51:00|26.37|26.29|26.35|26.27|26.37|26.29|26.35|26.27|58
1643622740000|2022-01-31 09:52:20|26.4|26.32|26.43|26.35|26.43|26.35|26.39|26.31|113
1643622750000|2022-01-31 09:52:30|26.42|26.34|26.43|26.35|26.43|26.35|26.4|26.32|26
1643622760000|2022-01-31 09:52:40|||||||||3
1643622770000|2022-01-31 09:52:50|26.48|26.4|26.48|26.4|26.48|26.4|26.48|26.4|2
1643622780000|2022-01-31 09:53:00|26.49|26.41|26.48|26.4|26.5|26.42|26.48|26.4|35
1643622790000|2022-01-31 09:53:10|26.49|26.41|26.5|26.42|26.52|26.44|26.48|26.4|20
1643622800000|2022-01-31 09:53:20|26.49|26.41|26.5|26.42|26.52|26.44|26.49|26.41|6
1643622810000|2022-01-31 09:53:30|26.49|26.41|26.52|26.44|26.53|26.45|26.49|26.41|1
1643622820000|2022-01-31 09:53:40|26.48|26.4|26.52|26.44|26.52|26.44|26.48|26.4|4
1643622830000|2022-01-31 09:53:50|26.53|26.45|26.5|26.42|26.53|26.45|26.48|26.4|3
1643622840000|2022-01-31 09:54:00|26.49|26.41|26.52|26.44|26.52|26.44|26.48|26.4|1
1643622850000|2022-01-31 09:54:10|26.49|26.41|26.52|26.44|26.52|26.44|26.48|26.4|11
1643622860000|2022-01-31 09:54:20|26.5|26.42|26.52|26.44|26.52|26.44|26.49|26.41|0
1643622870000|2022-01-31 09:54:30|26.53|26.45|26.53|26.45|26.53|26.45|26.53|26.45|0
1643622890000|2022-01-31 09:54:50|26.54|26.46|26.53|26.45|26.54|26.46|26.53|26.45|0
1643622900000|2022-01-31 09:55:00|26.54|26.46|26.53|26.45|26.54|26.46|26.53|26.45|1
1643622910000|2022-01-31 09:55:10|26.54|26.46|26.56|26.48|26.56|26.48|26.53|26.45|0
1643622940000|2022-01-31 09:55:40|26.54|26.46|26.54|26.46|26.56|26.48|26.54|26.46|18
1643622950000|2022-01-31 09:55:50|26.52|26.44|26.52|26.44|26.53|26.45|26.51|26.43|0
1643622960000|2022-01-31 09:56:00|26.51|26.43|26.51|26.43|26.51|26.43|26.49|26.41|64
1643622970000|2022-01-31 09:56:10|26.52|26.44|26.52|26.44|26.53|26.45|26.51|26.43|11
1643622980000|2022-01-31 09:56:20|26.53|26.45|26.51|26.43|26.53|26.45|26.51|26.43|1
1643622990000|2022-01-31 09:56:30|26.52|26.44|26.51|26.43|26.52|26.44|26.51|26.43|0
1643623010000|2022-01-31 09:56:50|26.48|26.4|26.48|26.4|26.48|26.4|26.48|26.4|42
1643623020000|2022-01-31 09:57:00|||||||||23
1643623030000|2022-01-31 09:57:10|26.51|26.43|26.48|26.4|26.51|26.43|26.48|26.4|55
1643623080000|2022-01-31 09:58:00|26.47|26.39|26.43|26.35|26.47|26.39|26.43|26.35|56
1643623100000|2022-01-31 09:58:20|26.44|26.36|26.43|26.35|26.44|26.36|26.43|26.35|14
1643623120000|2022-01-31 09:58:40|26.4|26.32|26.4|26.32|26.4|26.32|26.39|26.31|3
1643623130000|2022-01-31 09:58:50|26.39|26.31|26.43|26.35|26.43|26.35|26.39|26.31|20
1643623140000|2022-01-31 09:59:00|26.42|26.34|26.4|26.32|26.42|26.34|26.39|26.31|0
1643623150000|2022-01-31 09:59:10|26.39|26.31|26.38|26.3|26.39|26.31|26.38|26.3|0
1643623170000|2022-01-31 09:59:30|||||||||10
1643623190000|2022-01-31 09:59:50|26.37|26.29|26.37|26.29|26.38|26.3|26.37|26.29|9
1643623200000|2022-01-31 10:00:00|26.35|26.27|26.38|26.3|26.38|26.3|26.35|26.27|0
1643623220000|2022-01-31 10:00:20|26.39|26.31|26.43|26.35|26.43|26.35|26.39|26.31|10
1643623230000|2022-01-31 10:00:30|26.39|26.31|26.43|26.35|26.43|26.35|26.38|26.3|8
1643623260000|2022-01-31 10:01:00|26.39|26.31|26.38|26.3|26.39|26.31|26.38|26.3|13
1643623280000|2022-01-31 10:01:20|26.43|26.35|26.4|26.32|26.43|26.35|26.4|26.32|12
1643623290000|2022-01-31 10:01:30|26.39|26.31|26.42|26.34|26.43|26.35|26.39|26.31|0
1643623310000|2022-01-31 10:01:50|26.43|26.35|26.43|26.35|26.43|26.35|26.43|26.35|0
1643623320000|2022-01-31 10:02:00|26.42|26.34|26.42|26.34|26.43|26.35|26.42|26.34|0
1643623330000|2022-01-31 10:02:10|26.43|26.35|26.43|26.35|26.43|26.35|26.42|26.34|22
1643623340000|2022-01-31 10:02:20|26.46|26.38|26.46|26.38|26.46|26.38|26.43|26.35|11
1643623370000|2022-01-31 10:02:50|26.48|26.4|26.51|26.43|26.51|26.43|26.48|26.4|25
1643623380000|2022-01-31 10:03:00|26.49|26.41|26.46|26.38|26.49|26.41|26.46|26.38|27
1643623400000|2022-01-31 10:03:20|26.48|26.4|26.46|26.38|26.48|26.4|26.46|26.38|4
1643623410000|2022-01-31 10:03:30|26.44|26.36|26.46|26.38|26.46|26.38|26.42|26.34|42
1643623420000|2022-01-31 10:03:40|||||||||34
1643623430000|2022-01-31 10:03:50|26.44|26.36|26.46|26.38|26.46|26.38|26.42|26.34|1
1643623450000|2022-01-31 10:04:10|26.44|26.36|26.44|26.36|26.44|26.36|26.43|26.35|6
1643623460000|2022-01-31 10:04:20|26.43|26.35|26.41|26.33|26.44|26.36|26.41|26.33|1
1643623470000|2022-01-31 10:04:30|26.42|26.34|26.41|26.33|26.42|26.34|26.41|26.33|0
1643623480000|2022-01-31 10:04:40|26.39|26.31|26.41|26.33|26.41|26.33|26.39|26.31|0
1643623490000|2022-01-31 10:04:50|26.39|26.31|26.38|26.3|26.39|26.31|26.38|26.3|0
1643623500000|2022-01-31 10:05:00|26.37|26.29|26.39|26.31|26.39|26.31|26.37|26.29|0
1643623510000|2022-01-31 10:05:10|26.38|26.3|26.39|26.31|26.39|26.31|26.38|26.3|0
1643623520000|2022-01-31 10:05:20|26.43|26.35|26.46|26.38|26.46|26.38|26.42|26.34|3
1643623530000|2022-01-31 10:05:30|26.44|26.36|26.42|26.34|26.44|26.36|26.42|26.34|3
1643623540000|2022-01-31 10:05:40|26.43|26.35|26.42|26.34|26.43|26.35|26.42|26.34|0
1643623560000|2022-01-31 10:06:00|26.43|26.35|26.42|26.34|26.43|26.35|26.42|26.34|0
1643623570000|2022-01-31 10:06:10|26.43|26.35|26.43|26.35|26.43|26.35|26.43|26.35|0
1643623580000|2022-01-31 10:06:20|26.44|26.36|26.47|26.39|26.47|26.39|26.44|26.36|0
1643623590000|2022-01-31 10:06:30|26.46|26.38|26.46|26.38|26.46|26.38|26.46|26.38|0
1643623610000|2022-01-31 10:06:50|26.43|26.35|26.46|26.38|26.46|26.38|26.43|26.35|21
1643623620000|2022-01-31 10:07:00|26.43|26.35|26.44|26.36|26.44|26.36|26.43|26.35|4
1643623630000|2022-01-31 10:07:10|26.43|26.35|26.44|26.36|26.44|26.36|26.43|26.35|0
1643623640000|2022-01-31 10:07:20|26.46|26.38|26.46|26.38|26.46|26.38|26.46|26.38|0
1643623660000|2022-01-31 10:07:40|26.47|26.39|26.49|26.41|26.49|26.41|26.47|26.39|2
1643623670000|2022-01-31 10:07:50|26.51|26.43|26.51|26.43|26.51|26.43|26.49|26.41|0
1643623680000|2022-01-31 10:08:00|26.49|26.41|26.51|26.43|26.51|26.43|26.49|26.41|0
1643623690000|2022-01-31 10:08:10|26.49|26.41|26.49|26.41|26.51|26.43|26.47|26.39|1
1643623700000|2022-01-31 10:08:20|26.47|26.39|26.46|26.38|26.48|26.4|26.46|26.38|3
1643623710000|2022-01-31 10:08:30|26.47|26.39|26.48|26.4|26.49|26.41|26.46|26.38|0
1643623720000|2022-01-31 10:08:40|26.46|26.38|26.51|26.43|26.51|26.43|26.46|26.38|5
1643623730000|2022-01-31 10:08:50|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|0
1643623740000|2022-01-31 10:09:00|26.51|26.43|26.49|26.41|26.51|26.43|26.49|26.41|0
1643623750000|2022-01-31 10:09:10|26.48|26.4|26.51|26.43|26.51|26.43|26.46|26.38|0
1643623760000|2022-01-31 10:09:20|26.49|26.41|26.49|26.41|26.51|26.43|26.49|26.41|0
1643623770000|2022-01-31 10:09:30|26.48|26.4|26.47|26.39|26.48|26.4|26.46|26.38|0
1643623780000|2022-01-31 10:09:40|26.48|26.4|26.51|26.43|26.51|26.43|26.48|26.4|4
1643623790000|2022-01-31 10:09:50|26.49|26.41|26.51|26.43|26.51|26.43|26.49|26.41|0
1643623800000|2022-01-31 10:10:00|26.49|26.41|26.51|26.43|26.53|26.45|26.49|26.41|16
1643623810000|2022-01-31 10:10:10|26.53|26.45|26.53|26.45|26.53|26.45|26.52|26.44|2
1643623830000|2022-01-31 10:10:30|26.54|26.46|26.57|26.49|26.57|26.49|26.54|26.46|0
1643623840000|2022-01-31 10:10:40|26.56|26.48|26.54|26.46|26.56|26.48|26.54|26.46|0
1643623850000|2022-01-31 10:10:50|26.56|26.48|26.58|26.5|26.58|26.5|26.56|26.48|1
1643623860000|2022-01-31 10:11:00|26.59|26.51|26.62|26.54|26.62|26.54|26.58|26.5|96
1643623870000|2022-01-31 10:11:10|26.61|26.53|26.58|26.5|26.62|26.54|26.58|26.5|2
1643623880000|2022-01-31 10:11:20|26.59|26.51|26.61|26.53|26.61|26.53|26.58|26.5|26
1643623890000|2022-01-31 10:11:30|26.59|26.51|26.61|26.53|26.61|26.53|26.58|26.5|1
1643623900000|2022-01-31 10:11:40|26.58|26.5|26.61|26.53|26.61|26.53|26.58|26.5|2
1643623910000|2022-01-31 10:11:50|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|0
1643623920000|2022-01-31 10:12:00|26.64|26.56|26.63|26.55|26.64|26.56|26.62|26.54|21
1643623930000|2022-01-31 10:12:10|26.65|26.57|26.62|26.54|26.65|26.57|26.62|26.54|30
1643623940000|2022-01-31 10:12:20|26.63|26.55|26.61|26.53|26.65|26.57|26.61|26.53|30
1643623950000|2022-01-31 10:12:30|||||||||10
1643623980000|2022-01-31 10:13:00|26.59|26.51|26.58|26.5|26.59|26.51|26.58|26.5|6
1643623990000|2022-01-31 10:13:10|26.57|26.49|26.56|26.48|26.57|26.49|26.56|26.48|0
1643624000000|2022-01-31 10:13:20|26.54|26.46|26.56|26.48|26.56|26.48|26.54|26.46|8
1643624010000|2022-01-31 10:13:30|26.57|26.49|26.61|26.53|26.62|26.54|26.57|26.49|8
1643624020000|2022-01-31 10:13:40|26.62|26.54|26.61|26.53|26.66|26.58|26.61|26.53|8
1643624050000|2022-01-31 10:14:10|26.6|26.52|26.56|26.48|26.6|26.52|26.56|26.48|8
1643624070000|2022-01-31 10:14:30|26.6|26.52|26.6|26.52|26.6|26.52|26.58|26.5|12
1643624090000|2022-01-31 10:14:50|26.58|26.5|26.57|26.49|26.58|26.5|26.56|26.48|22
1643624100000|2022-01-31 10:15:00|26.58|26.5|26.56|26.48|26.58|26.5|26.56|26.48|16
1643624110000|2022-01-31 10:15:10|26.52|26.44|26.52|26.44|26.52|26.44|26.52|26.44|13
1643624120000|2022-01-31 10:15:20|26.51|26.43|26.53|26.45|26.54|26.46|26.51|26.43|3
1643624130000|2022-01-31 10:15:30|26.55|26.47|26.53|26.45|26.56|26.48|26.52|26.44|6
1643624140000|2022-01-31 10:15:40|26.52|26.44|26.56|26.48|26.56|26.48|26.52|26.44|3
1643624150000|2022-01-31 10:15:50|26.54|26.46|26.51|26.43|26.56|26.48|26.49|26.41|143
1643624160000|2022-01-31 10:16:00|26.49|26.41|26.48|26.4|26.49|26.41|26.48|26.4|0
1643624170000|2022-01-31 10:16:10|26.49|26.41|26.48|26.4|26.52|26.44|26.48|26.4|5
1643624180000|2022-01-31 10:16:20|26.49|26.41|26.48|26.4|26.49|26.41|26.48|26.4|0
1643624240000|2022-01-31 10:17:20|26.49|26.41|26.51|26.43|26.52|26.44|26.49|26.41|4
1643624250000|2022-01-31 10:17:30|26.49|26.41|26.48|26.4|26.51|26.43|26.48|26.4|0
1643624270000|2022-01-31 10:17:50|26.49|26.41|26.48|26.4|26.49|26.41|26.48|26.4|1
1643624280000|2022-01-31 10:18:00|26.49|26.41|26.48|26.4|26.49|26.41|26.48|26.4|0
1643624320000|2022-01-31 10:18:40|26.49|26.41|26.48|26.4|26.52|26.44|26.48|26.4|7
1643624330000|2022-01-31 10:18:50|26.52|26.44|26.52|26.44|26.52|26.44|26.52|26.44|1
1643624340000|2022-01-31 10:19:00|26.53|26.45|26.53|26.45|26.53|26.45|26.53|26.45|6
1643624350000|2022-01-31 10:19:10|||||||||41
1643624360000|2022-01-31 10:19:20|26.52|26.44|26.51|26.43|26.52|26.44|26.48|26.4|90
1643624370000|2022-01-31 10:19:30|26.48|26.4|26.48|26.4|26.49|26.41|26.48|26.4|0
1643624390000|2022-01-31 10:19:50|26.49|26.41|26.53|26.45|26.53|26.45|26.49|26.41|43
1643624400000|2022-01-31 10:20:00|26.52|26.44|26.53|26.45|26.53|26.45|26.52|26.44|0
1643624410000|2022-01-31 10:20:10|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|272
1643624440000|2022-01-31 10:20:40|26.53|26.45|26.48|26.4|26.53|26.45|26.48|26.4|87
1643624450000|2022-01-31 10:20:50|26.52|26.44|26.51|26.43|26.52|26.44|26.49|26.41|36
1643624460000|2022-01-31 10:21:00|26.52|26.44|26.52|26.44|26.52|26.44|26.51|26.43|1
1643624470000|2022-01-31 10:21:10|26.51|26.43|26.53|26.45|26.53|26.45|26.51|26.43|3
1643624490000|2022-01-31 10:21:30|26.52|26.44|26.52|26.44|26.52|26.44|26.52|26.44|0
1643624500000|2022-01-31 10:21:40|26.53|26.45|26.52|26.44|26.53|26.45|26.52|26.44|1
1643624510000|2022-01-31 10:21:50|26.53|26.45|26.53|26.45|26.53|26.45|26.53|26.45|0
1643624520000|2022-01-31 10:22:00|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|141
1643624530000|2022-01-31 10:22:10|26.58|26.5|26.58|26.5|26.62|26.54|26.58|26.5|100
1643624540000|2022-01-31 10:22:20|26.59|26.51|26.62|26.54|26.62|26.54|26.58|26.5|4
1643624550000|2022-01-31 10:22:30|||||||||9
1643624560000|2022-01-31 10:22:40|26.63|26.55|26.63|26.55|26.63|26.55|26.63|26.55|5
1643624570000|2022-01-31 10:22:50|26.62|26.54|26.66|26.58|26.66|26.58|26.62|26.54|24
1643624580000|2022-01-31 10:23:00|26.63|26.55|26.66|26.58|26.66|26.58|26.61|26.53|7
1643624590000|2022-01-31 10:23:10|26.65|26.57|26.65|26.57|26.65|26.57|26.61|26.53|2
1643624600000|2022-01-31 10:23:20|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|3
1643624610000|2022-01-31 10:23:30|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|0
1643624620000|2022-01-31 10:23:40|26.59|26.51|26.58|26.5|26.59|26.51|26.58|26.5|10
1643624640000|2022-01-31 10:24:00|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|0
1643624650000|2022-01-31 10:24:10|26.58|26.5|26.58|26.5|26.61|26.53|26.58|26.5|6
1643624680000|2022-01-31 10:24:40|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|0
1643624690000|2022-01-31 10:24:50|26.58|26.5|26.58|26.5|26.58|26.5|26.58|26.5|0
1643624700000|2022-01-31 10:25:00|||||||||5
1643624710000|2022-01-31 10:25:10|26.57|26.49|26.57|26.49|26.57|26.49|26.53|26.45|11
1643624720000|2022-01-31 10:25:20|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|1
1643624730000|2022-01-31 10:25:30|26.56|26.48|26.53|26.45|26.56|26.48|26.53|26.45|0
1643624740000|2022-01-31 10:25:40|26.54|26.46|26.53|26.45|26.56|26.48|26.53|26.45|4
1643624750000|2022-01-31 10:25:50|26.52|26.44|26.51|26.43|26.52|26.44|26.51|26.43|8
1643624760000|2022-01-31 10:26:00|26.52|26.44|26.51|26.43|26.52|26.44|26.51|26.43|1
1643624770000|2022-01-31 10:26:10|26.52|26.44|26.51|26.43|26.52|26.44|26.51|26.43|7
1643624790000|2022-01-31 10:26:30|26.52|26.44|26.53|26.45|26.53|26.45|26.51|26.43|0
1643624800000|2022-01-31 10:26:40|26.54|26.46|26.53|26.45|26.54|26.46|26.53|26.45|0
1643624810000|2022-01-31 10:26:50|26.51|26.43|26.53|26.45|26.53|26.45|26.51|26.43|5
1643624820000|2022-01-31 10:27:00|26.52|26.44|26.51|26.43|26.53|26.45|26.51|26.43|1
1643624830000|2022-01-31 10:27:10|26.52|26.44|26.51|26.43|26.52|26.44|26.51|26.43|0
1643624840000|2022-01-31 10:27:20|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|2
1643624850000|2022-01-31 10:27:30|26.51|26.43|26.51|26.43|26.56|26.48|26.51|26.43|1
1643624860000|2022-01-31 10:27:40|26.52|26.44|26.52|26.44|26.54|26.46|26.52|26.44|0
1643624870000|2022-01-31 10:27:50|26.53|26.45|26.56|26.48|26.56|26.48|26.52|26.44|11
1643624880000|2022-01-31 10:28:00|26.53|26.45|26.56|26.48|26.56|26.48|26.53|26.45|0
1643624920000|2022-01-31 10:28:40|26.57|26.49|26.58|26.5|26.58|26.5|26.56|26.48|1
1643624930000|2022-01-31 10:28:50|26.59|26.51|26.58|26.5|26.59|26.51|26.58|26.5|0
1643624940000|2022-01-31 10:29:00|26.56|26.48|26.58|26.5|26.58|26.5|26.56|26.48|6
1643625010000|2022-01-31 10:30:10|26.56|26.48|26.58|26.5|26.58|26.5|26.56|26.48|47
1643625030000|2022-01-31 10:30:30|26.59|26.51|26.59|26.51|26.61|26.53|26.59|26.51|31
1643625060000|2022-01-31 10:31:00|26.62|26.54|26.63|26.55|26.63|26.55|26.62|26.54|22
1643625080000|2022-01-31 10:31:20|26.67|26.59|26.63|26.55|26.67|26.59|26.63|26.55|25
1643625090000|2022-01-31 10:31:30|26.64|26.56|26.63|26.55|26.67|26.59|26.63|26.55|54
1643625120000|2022-01-31 10:32:00|26.66|26.58|26.59|26.51|26.67|26.59|26.59|26.51|116
1643625140000|2022-01-31 10:32:20|26.63|26.55|26.63|26.55|26.66|26.58|26.63|26.55|10
1643625150000|2022-01-31 10:32:30|26.64|26.56|26.67|26.59|26.67|26.59|26.63|26.55|40
1643625160000|2022-01-31 10:32:40|26.68|26.6|26.68|26.6|26.68|26.6|26.68|26.6|1
1643625170000|2022-01-31 10:32:50|26.69|26.61|26.73|26.65|26.73|26.65|26.68|26.6|41
1643625180000|2022-01-31 10:33:00|26.74|26.66|26.76|26.68|26.76|26.68|26.73|26.65|8
1643625190000|2022-01-31 10:33:10|26.77|26.69|26.76|26.68|26.77|26.69|26.76|26.68|0
1643625200000|2022-01-31 10:33:20|26.73|26.65|26.77|26.69|26.77|26.69|26.73|26.65|17
1643625210000|2022-01-31 10:33:30|26.76|26.68|26.74|26.66|26.76|26.68|26.73|26.65|3
1643625220000|2022-01-31 10:33:40|26.76|26.68|26.74|26.66|26.76|26.68|26.73|26.65|5
1643625230000|2022-01-31 10:33:50|26.73|26.65|26.72|26.64|26.74|26.66|26.72|26.64|0
1643625250000|2022-01-31 10:34:10|26.71|26.63|26.71|26.63|26.73|26.65|26.71|26.63|0
1643625260000|2022-01-31 10:34:20|26.68|26.6|26.68|26.6|26.68|26.6|26.68|26.6|13
1643625270000|2022-01-31 10:34:30|26.67|26.59|26.66|26.58|26.67|26.59|26.66|26.58|0
1643625280000|2022-01-31 10:34:40|26.63|26.55|26.63|26.55|26.66|26.58|26.63|26.55|11
1643625290000|2022-01-31 10:34:50|26.66|26.58|26.67|26.59|26.67|26.59|26.66|26.58|2
1643625300000|2022-01-31 10:35:00|26.68|26.6|26.68|26.6|26.68|26.6|26.67|26.59|0
1643625310000|2022-01-31 10:35:10|26.69|26.61|26.68|26.6|26.71|26.63|26.68|26.6|12
1643625320000|2022-01-31 10:35:20|26.69|26.61|26.68|26.6|26.71|26.63|26.68|26.6|0
1643625360000|2022-01-31 10:36:00|26.63|26.55|26.71|26.63|26.72|26.64|26.63|26.55|23
1643625370000|2022-01-31 10:36:10|26.72|26.64|26.72|26.64|26.72|26.64|26.71|26.63|0
1643625380000|2022-01-31 10:36:20|26.71|26.63|26.72|26.64|26.73|26.65|26.71|26.63|0
1643625390000|2022-01-31 10:36:30|26.71|26.63|26.73|26.65|26.73|26.65|26.71|26.63|0
1643625400000|2022-01-31 10:36:40|26.72|26.64|26.76|26.68|26.76|26.68|26.72|26.64|42
1643625410000|2022-01-31 10:36:50|26.72|26.64|26.76|26.68|26.76|26.68|26.72|26.64|321
1643625420000|2022-01-31 10:37:00|||||||||3
1643625430000|2022-01-31 10:37:10|26.73|26.65|26.72|26.64|26.73|26.65|26.72|26.64|90
1643625440000|2022-01-31 10:37:20|26.73|26.65|26.73|26.65|26.73|26.65|26.72|26.64|0
1643625450000|2022-01-31 10:37:30|26.72|26.64|26.73|26.65|26.73|26.65|26.72|26.64|0
1643625480000|2022-01-31 10:38:00|26.76|26.68|26.76|26.68|26.76|26.68|26.72|26.64|103
1643625500000|2022-01-31 10:38:20|26.78|26.7|26.76|26.68|26.78|26.7|26.76|26.68|2
1643625510000|2022-01-31 10:38:30|26.78|26.7|26.77|26.69|26.8|26.72|26.76|26.68|46
1643625520000|2022-01-31 10:38:40|26.76|26.68|26.76|26.68|26.77|26.69|26.76|26.68|0
1643625530000|2022-01-31 10:38:50|26.77|26.69|26.77|26.69|26.81|26.73|26.77|26.69|6
1643625540000|2022-01-31 10:39:00|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|0
1643625570000|2022-01-31 10:39:30|||||||||5
1643625580000|2022-01-31 10:39:40|26.78|26.7|26.8|26.72|26.8|26.72|26.78|26.7|1
1643625590000|2022-01-31 10:39:50|26.81|26.73|26.8|26.72|26.81|26.73|26.8|26.72|0
1643625600000|2022-01-31 10:40:00|26.78|26.7|26.8|26.72|26.8|26.72|26.78|26.7|0
1643625610000|2022-01-31 10:40:10|26.78|26.7|26.78|26.7|26.78|26.7|26.77|26.69|4
1643625620000|2022-01-31 10:40:20|26.8|26.72|26.8|26.72|26.81|26.73|26.8|26.72|0
1643625630000|2022-01-31 10:40:30|26.81|26.73|26.8|26.72|26.83|26.75|26.8|26.72|47
1643625640000|2022-01-31 10:40:40|26.81|26.73|26.81|26.73|26.81|26.73|26.81|26.73|0
1643625650000|2022-01-31 10:40:50|26.8|26.72|26.81|26.73|26.81|26.73|26.8|26.72|0
1643625670000|2022-01-31 10:41:10|26.82|26.74|26.81|26.73|26.83|26.75|26.81|26.73|2
1643625680000|2022-01-31 10:41:20|26.8|26.72|26.76|26.68|26.81|26.73|26.76|26.68|12
1643625690000|2022-01-31 10:41:30|26.73|26.65|26.73|26.65|26.73|26.65|26.71|26.63|10
1643625700000|2022-01-31 10:41:40|26.72|26.64|26.71|26.63|26.73|26.65|26.71|26.63|0
1643625710000|2022-01-31 10:41:50|26.69|26.61|26.67|26.59|26.71|26.63|26.67|26.59|31
1643625720000|2022-01-31 10:42:00|26.69|26.61|26.68|26.6|26.69|26.61|26.68|26.6|9
1643625730000|2022-01-31 10:42:10|26.71|26.63|26.68|26.6|26.71|26.63|26.68|26.6|6
1643625750000|2022-01-31 10:42:30|26.67|26.59|26.67|26.59|26.67|26.59|26.66|26.58|0
1643625760000|2022-01-31 10:42:40|26.66|26.58|26.67|26.59|26.67|26.59|26.64|26.56|10
1643625770000|2022-01-31 10:42:50|26.66|26.58|26.63|26.55|26.66|26.58|26.63|26.55|0
1643625780000|2022-01-31 10:43:00|||||||||3
1643625790000|2022-01-31 10:43:10|26.59|26.51|26.63|26.55|26.63|26.55|26.58|26.5|4
1643625800000|2022-01-31 10:43:20|26.61|26.53|26.63|26.55|26.63|26.55|26.58|26.5|3
1643625860000|2022-01-31 10:44:20|26.64|26.56|26.63|26.55|26.68|26.6|26.63|26.55|13
1643625880000|2022-01-31 10:44:40|26.64|26.56|26.66|26.58|26.66|26.58|26.64|26.56|0
1643625890000|2022-01-31 10:44:50|26.64|26.56|26.64|26.56|26.64|26.56|26.64|26.56|0
1643625900000|2022-01-31 10:45:00|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|0
1643625910000|2022-01-31 10:45:10|26.62|26.54|26.62|26.54|26.63|26.55|26.62|26.54|10
1643625920000|2022-01-31 10:45:20|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|15
1643625930000|2022-01-31 10:45:30|26.64|26.56|26.63|26.55|26.64|26.56|26.62|26.54|1
1643625940000|2022-01-31 10:45:40|26.64|26.56|26.63|26.55|26.64|26.56|26.63|26.55|0
1643625950000|2022-01-31 10:45:50|26.62|26.54|26.63|26.55|26.63|26.55|26.62|26.54|0
1643625960000|2022-01-31 10:46:00|26.62|26.54|26.61|26.53|26.62|26.54|26.58|26.5|13
1643625970000|2022-01-31 10:46:10|26.62|26.54|26.63|26.55|26.63|26.55|26.61|26.53|6
1643625980000|2022-01-31 10:46:20|26.62|26.54|26.63|26.55|26.63|26.55|26.62|26.54|0
1643626010000|2022-01-31 10:46:50|26.62|26.54|26.61|26.53|26.63|26.55|26.61|26.53|0
1643626020000|2022-01-31 10:47:00|26.63|26.55|26.63|26.55|26.63|26.55|26.63|26.55|0
1643626030000|2022-01-31 10:47:10|26.66|26.58|26.67|26.59|26.67|26.59|26.66|26.58|8
1643626040000|2022-01-31 10:47:20|26.68|26.6|26.67|26.59|26.68|26.6|26.63|26.55|8
1643626050000|2022-01-31 10:47:30|26.68|26.6|26.68|26.6|26.68|26.6|26.68|26.6|0
1643626060000|2022-01-31 10:47:40|26.67|26.59|26.68|26.6|26.68|26.6|26.67|26.59|0
1643626070000|2022-01-31 10:47:50|26.67|26.59|26.68|26.6|26.68|26.6|26.67|26.59|0
1643626090000|2022-01-31 10:48:10|26.67|26.59|26.68|26.6|26.68|26.6|26.67|26.59|0
1643626100000|2022-01-31 10:48:20|26.67|26.59|26.67|26.59|26.68|26.6|26.67|26.59|0
1643626110000|2022-01-31 10:48:30|26.68|26.6|26.68|26.6|26.68|26.6|26.67|26.59|0
1643626120000|2022-01-31 10:48:40|26.69|26.61|26.68|26.6|26.69|26.61|26.68|26.6|4
1643626130000|2022-01-31 10:48:50|26.67|26.59|26.68|26.6|26.71|26.63|26.67|26.59|6
1643626140000|2022-01-31 10:49:00|26.69|26.61|26.68|26.6|26.69|26.61|26.68|26.6|4
1643626150000|2022-01-31 10:49:10|26.67|26.59|26.63|26.55|26.67|26.59|26.63|26.55|9
1643626170000|2022-01-31 10:49:30|26.64|26.56|26.66|26.58|26.66|26.58|26.63|26.55|11
1643626180000|2022-01-31 10:49:40|26.64|26.56|26.63|26.55|26.64|26.56|26.63|26.55|1
1643626190000|2022-01-31 10:49:50|26.64|26.56|26.67|26.59|26.67|26.59|26.63|26.55|1
1643626200000|2022-01-31 10:50:00|26.66|26.58|26.63|26.55|26.66|26.58|26.63|26.55|5
1643626210000|2022-01-31 10:50:10|26.64|26.56|26.63|26.55|26.68|26.6|26.63|26.55|2
1643626220000|2022-01-31 10:50:20|26.64|26.56|26.64|26.56|26.64|26.56|26.64|26.56|0
1643626230000|2022-01-31 10:50:30|26.63|26.55|26.63|26.55|26.64|26.56|26.63|26.55|0
1643626240000|2022-01-31 10:50:40|26.64|26.56|26.64|26.56|26.64|26.56|26.64|26.56|0
1643626250000|2022-01-31 10:50:50|26.63|26.55|26.67|26.59|26.67|26.59|26.63|26.55|0
1643626260000|2022-01-31 10:51:00|26.66|26.58|26.66|26.58|26.66|26.58|26.63|26.55|0
1643626270000|2022-01-31 10:51:10|26.64|26.56|26.63|26.55|26.64|26.56|26.63|26.55|19
1643626280000|2022-01-31 10:51:20|26.61|26.53|26.63|26.55|26.63|26.55|26.61|26.53|0
1643626300000|2022-01-31 10:51:40|26.64|26.56|26.66|26.58|26.67|26.59|26.64|26.56|2
1643626310000|2022-01-31 10:51:50|26.67|26.59|26.67|26.59|26.67|26.59|26.66|26.58|0
1643626320000|2022-01-31 10:52:00|26.68|26.6|26.68|26.6|26.68|26.6|26.67|26.59|0
1643626330000|2022-01-31 10:52:10|26.69|26.61|26.71|26.63|26.71|26.63|26.68|26.6|6
1643626340000|2022-01-31 10:52:20|||||||||6
1643626350000|2022-01-31 10:52:30|26.69|26.61|26.69|26.61|26.71|26.63|26.69|26.61|1
1643626360000|2022-01-31 10:52:40|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1643626370000|2022-01-31 10:52:50|||||||||2
1643626400000|2022-01-31 10:53:20|26.72|26.64|26.71|26.63|26.72|26.64|26.71|26.63|24
1643626420000|2022-01-31 10:53:40|26.69|26.61|26.67|26.59|26.71|26.63|26.67|26.59|0
1643626430000|2022-01-31 10:53:50|26.71|26.63|26.69|26.61|26.71|26.63|26.69|26.61|3
1643626440000|2022-01-31 10:54:00|26.68|26.6|26.67|26.59|26.69|26.61|26.66|26.58|1
1643626450000|2022-01-31 10:54:10|26.68|26.6|26.68|26.6|26.68|26.6|26.68|26.6|0
1643626460000|2022-01-31 10:54:20|26.67|26.59|26.67|26.59|26.68|26.6|26.66|26.58|0
1643626470000|2022-01-31 10:54:30|26.66|26.58|26.67|26.59|26.67|26.59|26.66|26.58|0
1643626480000|2022-01-31 10:54:40|26.68|26.6|26.68|26.6|26.68|26.6|26.68|26.6|0
1643626500000|2022-01-31 10:55:00|26.69|26.61|26.68|26.6|26.71|26.63|26.68|26.6|11
1643626510000|2022-01-31 10:55:10|26.69|26.61|26.71|26.63|26.71|26.63|26.68|26.6|0
1643626520000|2022-01-31 10:55:20|26.69|26.61|26.71|26.63|26.71|26.63|26.68|26.6|8
1643626530000|2022-01-31 10:55:30|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|0
1643626540000|2022-01-31 10:55:40|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1643626550000|2022-01-31 10:55:50|26.67|26.59|26.69|26.61|26.69|26.61|26.67|26.59|1
1643626560000|2022-01-31 10:56:00|26.68|26.6|26.67|26.59|26.68|26.6|26.67|26.59|0
1643626570000|2022-01-31 10:56:10|26.71|26.63|26.68|26.6|26.71|26.63|26.68|26.6|5
1643626580000|2022-01-31 10:56:20|26.71|26.63|26.71|26.63|26.71|26.63|26.66|26.58|1
1643626610000|2022-01-31 10:56:50|26.72|26.64|26.76|26.68|26.76|26.68|26.71|26.63|3
1643626620000|2022-01-31 10:57:00|26.74|26.66|26.72|26.64|26.74|26.66|26.71|26.63|5
1643626630000|2022-01-31 10:57:10|26.73|26.65|26.71|26.63|26.73|26.65|26.71|26.63|0
1643626640000|2022-01-31 10:57:20|26.69|26.61|26.71|26.63|26.71|26.63|26.69|26.61|12
1643626650000|2022-01-31 10:57:30|||||||||11
1643626660000|2022-01-31 10:57:40|26.69|26.61|26.68|26.6|26.69|26.61|26.68|26.6|1
1643626670000|2022-01-31 10:57:50|26.69|26.61|26.71|26.63|26.71|26.63|26.68|26.6|0
1643626680000|2022-01-31 10:58:00|26.69|26.61|26.68|26.6|26.71|26.63|26.68|26.6|7
1643626700000|2022-01-31 10:58:20|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|7
1643626710000|2022-01-31 10:58:30|26.69|26.61|26.71|26.63|26.71|26.63|26.68|26.6|4
1643626720000|2022-01-31 10:58:40|26.73|26.65|26.71|26.63|26.73|26.65|26.71|26.63|3
1643626740000|2022-01-31 10:59:00|26.67|26.59|26.67|26.59|26.67|26.59|26.67|26.59|53
1643626750000|2022-01-31 10:59:10|26.68|26.6|26.67|26.59|26.71|26.63|26.67|26.59|5
1643626760000|2022-01-31 10:59:20|26.71|26.63|26.71|26.63|26.71|26.63|26.69|26.61|0
1643626770000|2022-01-31 10:59:30|26.72|26.64|26.71|26.63|26.73|26.65|26.71|26.63|1
1643626790000|2022-01-31 10:59:50|26.69|26.61|26.71|26.63|26.71|26.63|26.69|26.61|0
1643626800000|2022-01-31 11:00:00|||||||||6
1643626810000|2022-01-31 11:00:10|26.73|26.65|26.71|26.63|26.73|26.65|26.71|26.63|31
1643626820000|2022-01-31 11:00:20|26.68|26.6|26.71|26.63|26.71|26.63|26.68|26.6|23
1643626830000|2022-01-31 11:00:30|26.69|26.61|26.71|26.63|26.71|26.63|26.69|26.61|0
1643626860000|2022-01-31 11:01:00|26.67|26.59|26.64|26.56|26.67|26.59|26.64|26.56|66
1643626870000|2022-01-31 11:01:10|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|0
1643626880000|2022-01-31 11:01:20|26.67|26.59|26.66|26.58|26.67|26.59|26.66|26.58|0
1643626900000|2022-01-31 11:01:40|26.68|26.6|26.71|26.63|26.73|26.65|26.68|26.6|58
1643626930000|2022-01-31 11:02:10|26.72|26.64|26.78|26.7|26.78|26.7|26.72|26.64|8
1643626940000|2022-01-31 11:02:20|26.79|26.71|26.77|26.69|26.79|26.71|26.77|26.69|1
1643626950000|2022-01-31 11:02:30|26.78|26.7|26.74|26.66|26.78|26.7|26.74|26.66|3
1643626960000|2022-01-31 11:02:40|26.76|26.68|26.76|26.68|26.78|26.7|26.76|26.68|3
1643626970000|2022-01-31 11:02:50|26.74|26.66|26.78|26.7|26.78|26.7|26.74|26.66|2
1643626980000|2022-01-31 11:03:00|26.76|26.68|26.73|26.65|26.76|26.68|26.73|26.65|1
1643626990000|2022-01-31 11:03:10|26.74|26.66|26.74|26.66|26.74|26.66|26.74|26.66|0
1643627000000|2022-01-31 11:03:20|26.76|26.68|26.74|26.66|26.76|26.68|26.73|26.65|0
1643627010000|2022-01-31 11:03:30|26.73|26.65|26.74|26.66|26.74|26.66|26.73|26.65|0
1643627020000|2022-01-31 11:03:40|26.73|26.65|26.73|26.65|26.74|26.66|26.73|26.65|0
1643627030000|2022-01-31 11:03:50|26.74|26.66|26.73|26.65|26.74|26.66|26.73|26.65|0
1643627040000|2022-01-31 11:04:00|26.74|26.66|26.74|26.66|26.76|26.68|26.74|26.66|0
1643627050000|2022-01-31 11:04:10|26.76|26.68|26.74|26.66|26.78|26.7|26.74|26.66|6
1643627060000|2022-01-31 11:04:20|26.73|26.65|26.72|26.64|26.73|26.65|26.71|26.63|8
1643627070000|2022-01-31 11:04:30|26.71|26.63|26.71|26.63|26.73|26.65|26.71|26.63|1
1643627080000|2022-01-31 11:04:40|26.72|26.64|26.73|26.65|26.74|26.66|26.71|26.63|2
1643627090000|2022-01-31 11:04:50|26.72|26.64|26.73|26.65|26.73|26.65|26.72|26.64|9
1643627100000|2022-01-31 11:05:00|26.72|26.64|26.72|26.64|26.73|26.65|26.71|26.63|1
1643627110000|2022-01-31 11:05:10|26.71|26.63|26.72|26.64|26.72|26.64|26.71|26.63|2
1643627120000|2022-01-31 11:05:20|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1643627130000|2022-01-31 11:05:30|26.72|26.64|26.74|26.66|26.74|26.66|26.72|26.64|0
1643627140000|2022-01-31 11:05:40|26.76|26.68|26.73|26.65|26.76|26.68|26.73|26.65|0
1643627150000|2022-01-31 11:05:50|26.76|26.68|26.74|26.66|26.76|26.68|26.73|26.65|0
1643627160000|2022-01-31 11:06:00|26.73|26.65|26.74|26.66|26.74|26.66|26.71|26.63|30
1643627170000|2022-01-31 11:06:10|26.72|26.64|26.73|26.65|26.74|26.66|26.71|26.63|0
1643627180000|2022-01-31 11:06:20|26.71|26.63|26.72|26.64|26.73|26.65|26.71|26.63|6
1643627190000|2022-01-31 11:06:30|26.71|26.63|26.66|26.58|26.73|26.65|26.66|26.58|21
1643627200000|2022-01-31 11:06:40|26.67|26.59|26.67|26.59|26.67|26.59|26.66|26.58|1
1643627210000|2022-01-31 11:06:50|26.68|26.6|26.66|26.58|26.69|26.61|26.66|26.58|4
1643627220000|2022-01-31 11:07:00|26.68|26.6|26.69|26.61|26.69|26.61|26.67|26.59|2
1643627230000|2022-01-31 11:07:10|26.68|26.6|26.69|26.61|26.69|26.61|26.66|26.58|12
1643627240000|2022-01-31 11:07:20|26.68|26.6|26.66|26.58|26.68|26.6|26.66|26.58|0
1643627260000|2022-01-31 11:07:40|26.67|26.59|26.69|26.61|26.69|26.61|26.67|26.59|1
1643627270000|2022-01-31 11:07:50|26.68|26.6|26.68|26.6|26.68|26.6|26.68|26.6|0
1643627280000|2022-01-31 11:08:00|26.67|26.59|26.66|26.58|26.67|26.59|26.66|26.58|2
1643627360000|2022-01-31 11:09:20|26.64|26.56|26.63|26.55|26.66|26.58|26.63|26.55|52
1643627370000|2022-01-31 11:09:30|26.64|26.56|26.67|26.59|26.67|26.59|26.63|26.55|5
1643627390000|2022-01-31 11:09:50|26.66|26.58|26.67|26.59|26.67|26.59|26.66|26.58|0
1643627400000|2022-01-31 11:10:00|26.68|26.6|26.68|26.6|26.68|26.6|26.68|26.6|0
1643627410000|2022-01-31 11:10:10|26.67|26.59|26.67|26.59|26.67|26.59|26.66|26.58|0
1643627420000|2022-01-31 11:10:20|26.63|26.55|26.63|26.55|26.64|26.56|26.63|26.55|1
1643627440000|2022-01-31 11:10:40|26.59|26.51|26.63|26.55|26.63|26.55|26.59|26.51|12
1643627470000|2022-01-31 11:11:10|||||||||2
1643627480000|2022-01-31 11:11:20|26.61|26.53|26.61|26.53|26.63|26.55|26.61|26.53|1
1643627490000|2022-01-31 11:11:30|26.62|26.54|26.63|26.55|26.66|26.58|26.62|26.54|7
1643627500000|2022-01-31 11:11:40|26.61|26.53|26.63|26.55|26.63|26.55|26.61|26.53|12
1643627510000|2022-01-31 11:11:50|26.64|26.56|26.66|26.58|26.68|26.6|26.64|26.56|31
1643627520000|2022-01-31 11:12:00|26.64|26.56|26.64|26.56|26.64|26.56|26.63|26.55|0
1643627530000|2022-01-31 11:12:10|26.63|26.55|26.64|26.56|26.64|26.56|26.63|26.55|0
1643627540000|2022-01-31 11:12:20|26.63|26.55|26.63|26.55|26.64|26.56|26.63|26.55|0
1643627550000|2022-01-31 11:12:30|26.64|26.56|26.67|26.59|26.68|26.6|26.63|26.55|8
1643627560000|2022-01-31 11:12:40|26.66|26.58|26.64|26.56|26.66|26.58|26.64|26.56|0
1643627570000|2022-01-31 11:12:50|26.68|26.6|26.72|26.64|26.72|26.64|26.68|26.6|4
1643627580000|2022-01-31 11:13:00|26.71|26.63|26.68|26.6|26.72|26.64|26.68|26.6|1
1643627590000|2022-01-31 11:13:10|26.67|26.59|26.68|26.6|26.68|26.6|26.64|26.56|47
1643627600000|2022-01-31 11:13:20|26.67|26.59|26.66|26.58|26.68|26.6|26.63|26.55|79
1643627610000|2022-01-31 11:13:30|26.67|26.59|26.67|26.59|26.67|26.59|26.63|26.55|8
1643627620000|2022-01-31 11:13:40|26.64|26.56|26.66|26.58|26.67|26.59|26.64|26.56|4
1643627630000|2022-01-31 11:13:50|26.67|26.59|26.68|26.6|26.68|26.6|26.67|26.59|0
1643627640000|2022-01-31 11:14:00|26.64|26.56|26.66|26.58|26.67|26.59|26.64|26.56|12
1643627650000|2022-01-31 11:14:10|26.67|26.59|26.67|26.59|26.68|26.6|26.66|26.58|33
1643627660000|2022-01-31 11:14:20|26.68|26.6|26.68|26.6|26.68|26.6|26.68|26.6|0
1643627760000|2022-01-31 11:16:00|26.66|26.58|26.64|26.56|26.68|26.6|26.63|26.55|12
1643627770000|2022-01-31 11:16:10|26.67|26.59|26.68|26.6|26.68|26.6|26.67|26.59|1
1643627820000|2022-01-31 11:17:00|26.67|26.59|26.63|26.55|26.67|26.59|26.63|26.55|6
1643627850000|2022-01-31 11:17:30|26.64|26.56|26.63|26.55|26.66|26.58|26.63|26.55|0
1643627940000|2022-01-31 11:19:00|26.67|26.59|26.67|26.59|26.67|26.59|26.67|26.59|30
1643627950000|2022-01-31 11:19:10|26.66|26.58|26.63|26.55|26.66|26.58|26.63|26.55|45
1643627960000|2022-01-31 11:19:20|26.61|26.53|26.61|26.53|26.62|26.54|26.61|26.53|0
1643627970000|2022-01-31 11:19:30|||||||||16
1643627990000|2022-01-31 11:19:50|26.65|26.57|26.66|26.58|26.66|26.58|26.63|26.55|2
1643628030000|2022-01-31 11:20:30|26.7|26.62|26.66|26.58|26.7|26.62|26.66|26.58|7
1643628040000|2022-01-31 11:20:40|26.67|26.59|26.67|26.59|26.68|26.6|26.66|26.58|0
1643628050000|2022-01-31 11:20:50|26.7|26.62|26.66|26.58|26.7|26.62|26.66|26.58|1
1643628060000|2022-01-31 11:21:00|26.67|26.59|26.66|26.58|26.7|26.62|26.66|26.58|1
1643628080000|2022-01-31 11:21:20|26.63|26.55|26.61|26.53|26.63|26.55|26.61|26.53|8
1643628090000|2022-01-31 11:21:30|26.63|26.55|26.61|26.53|26.66|26.58|26.61|26.53|12
1643628120000|2022-01-31 11:22:00|26.62|26.54|26.61|26.53|26.62|26.54|26.61|26.53|0
1643628150000|2022-01-31 11:22:30|26.62|26.54|26.61|26.53|26.62|26.54|26.61|26.53|0
1643628160000|2022-01-31 11:22:40|26.62|26.54|26.62|26.54|26.66|26.58|26.61|26.53|4
1643628170000|2022-01-31 11:22:50|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|0
1643628200000|2022-01-31 11:23:20|||||||||6
1643628230000|2022-01-31 11:23:50|26.62|26.54|26.66|26.58|26.67|26.59|26.61|26.53|16
1643628240000|2022-01-31 11:24:00|26.67|26.59|26.66|26.58|26.7|26.62|26.66|26.58|14
1643628250000|2022-01-31 11:24:10|26.67|26.59|26.66|26.58|26.67|26.59|26.66|26.58|3
1643628270000|2022-01-31 11:24:30|26.67|26.59|26.68|26.6|26.68|26.6|26.66|26.58|0
1643628280000|2022-01-31 11:24:40|26.67|26.59|26.67|26.59|26.68|26.6|26.66|26.58|0
1643628290000|2022-01-31 11:24:50|26.66|26.58|26.68|26.6|26.68|26.6|26.66|26.58|95
1643628300000|2022-01-31 11:25:00|26.72|26.64|26.73|26.65|26.73|26.65|26.72|26.64|32
1643628310000|2022-01-31 11:25:10|26.75|26.67|26.73|26.65|26.75|26.67|26.73|26.65|0
1643628320000|2022-01-31 11:25:20|26.72|26.64|26.72|26.64|26.72|26.64|26.71|26.63|56
1643628330000|2022-01-31 11:25:30|26.71|26.63|26.71|26.63|26.73|26.65|26.68|26.6|13
1643628340000|2022-01-31 11:25:40|26.72|26.64|26.72|26.64|26.72|26.64|26.68|26.6|7
1643628350000|2022-01-31 11:25:50|26.73|26.65|26.72|26.64|26.73|26.65|26.72|26.64|0
1643628360000|2022-01-31 11:26:00|26.73|26.65|26.72|26.64|26.73|26.65|26.71|26.63|0
1643628370000|2022-01-31 11:26:10|26.73|26.65|26.75|26.67|26.75|26.67|26.73|26.65|7
1643628380000|2022-01-31 11:26:20|26.76|26.68|26.73|26.65|26.76|26.68|26.73|26.65|9
1643628400000|2022-01-31 11:26:40|26.75|26.67|26.73|26.65|26.76|26.68|26.73|26.65|3
1643628410000|2022-01-31 11:26:50|26.75|26.67|26.76|26.68|26.76|26.68|26.73|26.65|1
1643628420000|2022-01-31 11:27:00|26.75|26.67|26.76|26.68|26.76|26.68|26.73|26.65|1
1643628430000|2022-01-31 11:27:10|26.75|26.67|26.76|26.68|26.76|26.68|26.75|26.67|0
1643628440000|2022-01-31 11:27:20|26.75|26.67|26.75|26.67|26.76|26.68|26.73|26.65|26
1643628450000|2022-01-31 11:27:30|26.73|26.65|26.78|26.7|26.78|26.7|26.73|26.65|1
1643628460000|2022-01-31 11:27:40|26.81|26.73|26.81|26.73|26.81|26.73|26.8|26.72|5
1643628470000|2022-01-31 11:27:50|26.8|26.72|26.81|26.73|26.81|26.73|26.8|26.72|0
1643628480000|2022-01-31 11:28:00|26.8|26.72|26.83|26.75|26.86|26.78|26.8|26.72|9
1643628490000|2022-01-31 11:28:10|26.82|26.74|26.82|26.74|26.86|26.78|26.82|26.74|57
1643628500000|2022-01-31 11:28:20|26.83|26.75|26.86|26.78|26.86|26.78|26.83|26.75|45
1643628510000|2022-01-31 11:28:30|26.87|26.79|26.86|26.78|26.89|26.81|26.86|26.78|14
1643628520000|2022-01-31 11:28:40|26.87|26.79|26.87|26.79|26.89|26.81|26.86|26.78|53
1643628530000|2022-01-31 11:28:50|26.86|26.78|26.87|26.79|26.89|26.81|26.86|26.78|30
1643628540000|2022-01-31 11:29:00|26.86|26.78|26.86|26.78|26.86|26.78|26.83|26.75|4
1643628550000|2022-01-31 11:29:10|26.83|26.75|26.81|26.73|26.83|26.75|26.81|26.73|6
1643628570000|2022-01-31 11:29:30|26.78|26.7|26.76|26.68|26.78|26.7|26.76|26.68|6
1643628580000|2022-01-31 11:29:40|26.77|26.69|26.77|26.69|26.78|26.7|26.77|26.69|1
1643628590000|2022-01-31 11:29:50|26.78|26.7|26.76|26.68|26.78|26.7|26.76|26.68|0
1643628610000|2022-01-31 11:30:10|26.73|26.65|26.73|26.65|26.75|26.67|26.73|26.65|5
1643628620000|2022-01-31 11:30:20|26.75|26.67|26.72|26.64|26.75|26.67|26.71|26.63|0
1643628630000|2022-01-31 11:30:30|26.71|26.63|26.72|26.64|26.72|26.64|26.71|26.63|52
1643628650000|2022-01-31 11:30:50|26.71|26.63|26.68|26.6|26.72|26.64|26.68|26.6|6
1643628670000|2022-01-31 11:31:10|26.7|26.62|26.68|26.6|26.71|26.63|26.68|26.6|3
1643628680000|2022-01-31 11:31:20|26.71|26.63|26.71|26.63|26.72|26.64|26.71|26.63|9
1643628690000|2022-01-31 11:31:30|26.7|26.62|26.71|26.63|26.72|26.64|26.68|26.6|22
1643628700000|2022-01-31 11:31:40|26.7|26.62|26.71|26.63|26.71|26.63|26.68|26.6|2
1643628710000|2022-01-31 11:31:50|26.72|26.64|26.72|26.64|26.72|26.64|26.71|26.63|0
1643628720000|2022-01-31 11:32:00|26.71|26.63|26.73|26.65|26.76|26.68|26.71|26.63|16
1643628730000|2022-01-31 11:32:10|26.75|26.67|26.73|26.65|26.76|26.68|26.73|26.65|5
1643628740000|2022-01-31 11:32:20|26.75|26.67|26.76|26.68|26.76|26.68|26.75|26.67|4
1643628760000|2022-01-31 11:32:40|26.77|26.69|26.78|26.7|26.81|26.73|26.76|26.68|10
1643628770000|2022-01-31 11:32:50|26.8|26.72|26.81|26.73|26.81|26.73|26.8|26.72|0
1643628790000|2022-01-31 11:33:10|26.8|26.72|26.77|26.69|26.8|26.72|26.77|26.69|6
1643628800000|2022-01-31 11:33:20|26.78|26.7|26.77|26.69|26.8|26.72|26.77|26.69|4
1643628810000|2022-01-31 11:33:30|26.78|26.7|26.77|26.69|26.81|26.73|26.76|26.68|27
1643628830000|2022-01-31 11:33:50|26.76|26.68|26.77|26.69|26.77|26.69|26.76|26.68|0
1643628840000|2022-01-31 11:34:00|26.76|26.68|26.81|26.73|26.81|26.73|26.76|26.68|1
1643628880000|2022-01-31 11:34:40|26.76|26.68|26.78|26.7|26.78|26.7|26.76|26.68|6
1643628890000|2022-01-31 11:34:50|26.77|26.69|26.76|26.68|26.78|26.7|26.76|26.68|0
1643628920000|2022-01-31 11:35:20|26.77|26.69|26.76|26.68|26.78|26.7|26.76|26.68|1
1643628930000|2022-01-31 11:35:30|26.77|26.69|26.76|26.68|26.77|26.69|26.76|26.68|0
1643628940000|2022-01-31 11:35:40|26.77|26.69|26.77|26.69|26.77|26.69|26.76|26.68|0
1643628950000|2022-01-31 11:35:50|26.78|26.7|26.76|26.68|26.78|26.7|26.76|26.68|1
1643628970000|2022-01-31 11:36:10|26.8|26.72|26.81|26.73|26.81|26.73|26.8|26.72|0
1643628980000|2022-01-31 11:36:20|26.82|26.74|26.81|26.73|26.82|26.74|26.81|26.73|17
1643628990000|2022-01-31 11:36:30|26.82|26.74|26.84|26.76|26.85|26.77|26.82|26.74|0
1643629000000|2022-01-31 11:36:40|26.85|26.77|26.85|26.77|26.85|26.77|26.84|26.76|0
1643629010000|2022-01-31 11:36:50|26.84|26.76|26.81|26.73|26.84|26.76|26.81|26.73|58
1643629020000|2022-01-31 11:37:00|26.77|26.69|26.78|26.7|26.8|26.72|26.77|26.69|66
1643629030000|2022-01-31 11:37:10|26.77|26.69|26.76|26.68|26.77|26.69|26.76|26.68|0
1643629040000|2022-01-31 11:37:20|26.77|26.69|26.77|26.69|26.78|26.7|26.76|26.68|1
1643629050000|2022-01-31 11:37:30|26.78|26.7|26.81|26.73|26.81|26.73|26.76|26.68|40
1643629080000|2022-01-31 11:38:00|26.77|26.69|26.81|26.73|26.81|26.73|26.77|26.69|14
1643629100000|2022-01-31 11:38:20|26.84|26.76|26.87|26.79|26.87|26.79|26.82|26.74|259
1643629110000|2022-01-31 11:38:30|26.89|26.81|26.89|26.81|26.89|26.81|26.89|26.81|0
1643629120000|2022-01-31 11:38:40|26.86|26.78|26.84|26.76|26.86|26.78|26.84|26.76|94
1643629140000|2022-01-31 11:39:00|26.82|26.74|26.84|26.76|26.84|26.76|26.82|26.74|32
1643629150000|2022-01-31 11:39:10|26.81|26.73|26.84|26.76|26.84|26.76|26.81|26.73|37
1643629160000|2022-01-31 11:39:20|26.85|26.77|26.84|26.76|26.85|26.77|26.84|26.76|0
1643629170000|2022-01-31 11:39:30|26.85|26.77|26.87|26.79|26.87|26.79|26.85|26.77|12
1643629180000|2022-01-31 11:39:40|26.85|26.77|26.85|26.77|26.86|26.78|26.84|26.76|3
1643629190000|2022-01-31 11:39:50|26.87|26.79|26.89|26.81|26.89|26.81|26.86|26.78|10
1643629200000|2022-01-31 11:40:00|26.86|26.78|26.86|26.78|26.89|26.81|26.84|26.76|1
1643629210000|2022-01-31 11:40:10|26.87|26.79|26.84|26.76|26.87|26.79|26.84|26.76|0
1643629220000|2022-01-31 11:40:20|26.85|26.77|26.84|26.76|26.85|26.77|26.84|26.76|0
1643629230000|2022-01-31 11:40:30|26.85|26.77|26.85|26.77|26.85|26.77|26.85|26.77|0
1643629240000|2022-01-31 11:40:40|26.84|26.76|26.85|26.77|26.89|26.81|26.84|26.76|43
1643629250000|2022-01-31 11:40:50|26.86|26.78|26.86|26.78|26.87|26.79|26.84|26.76|15
1643629260000|2022-01-31 11:41:00|26.85|26.77|26.85|26.77|26.85|26.77|26.84|26.76|0
1643629270000|2022-01-31 11:41:10|26.84|26.76|26.84|26.76|26.85|26.77|26.81|26.73|2
1643629280000|2022-01-31 11:41:20|26.82|26.74|26.82|26.74|26.84|26.76|26.82|26.74|0
1643629290000|2022-01-31 11:41:30|26.81|26.73|26.8|26.72|26.84|26.76|26.79|26.71|0
1643629330000|2022-01-31 11:42:10|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|4
1643629340000|2022-01-31 11:42:20|26.77|26.69|26.81|26.73|26.81|26.73|26.76|26.68|19
1643629350000|2022-01-31 11:42:30|26.8|26.72|26.81|26.73|26.81|26.73|26.8|26.72|0
1643629370000|2022-01-31 11:42:50|26.82|26.74|26.81|26.73|26.82|26.74|26.81|26.73|1
1643629410000|2022-01-31 11:43:30|26.79|26.71|26.8|26.72|26.8|26.72|26.77|26.69|58
1643629420000|2022-01-31 11:43:40|26.77|26.69|26.76|26.68|26.77|26.69|26.76|26.68|60
1643629430000|2022-01-31 11:43:50|26.77|26.69|26.77|26.69|26.79|26.71|26.76|26.68|1
1643629440000|2022-01-31 11:44:00|26.76|26.68|26.81|26.73|26.81|26.73|26.76|26.68|1
1643629460000|2022-01-31 11:44:20|26.84|26.76|26.86|26.78|26.89|26.81|26.82|26.74|22
1643629470000|2022-01-31 11:44:30|26.87|26.79|26.86|26.78|26.87|26.79|26.86|26.78|3
1643629480000|2022-01-31 11:44:40|26.84|26.76|26.85|26.77|26.85|26.77|26.84|26.76|0
1643629490000|2022-01-31 11:44:50|26.86|26.78|26.86|26.78|26.86|26.78|26.86|26.78|0
1643629500000|2022-01-31 11:45:00|26.85|26.77|26.89|26.81|26.89|26.81|26.85|26.77|1
1643629510000|2022-01-31 11:45:10|26.87|26.79|26.85|26.77|26.87|26.79|26.84|26.76|1
1643629520000|2022-01-31 11:45:20|26.84|26.76|26.84|26.76|26.84|26.76|26.84|26.76|0
1643629540000|2022-01-31 11:45:40|26.82|26.74|26.8|26.72|26.82|26.74|26.8|26.72|0
1643629550000|2022-01-31 11:45:50|26.81|26.73|26.81|26.73|26.81|26.73|26.81|26.73|0
1643629560000|2022-01-31 11:46:00|26.8|26.72|26.81|26.73|26.81|26.73|26.8|26.72|2
1643629580000|2022-01-31 11:46:20|26.84|26.76|26.81|26.73|26.84|26.76|26.81|26.73|32
1643629590000|2022-01-31 11:46:30|26.82|26.74|26.81|26.73|26.82|26.74|26.81|26.73|1
1643629600000|2022-01-31 11:46:40|26.82|26.74|26.84|26.76|26.84|26.76|26.81|26.73|0
1643629610000|2022-01-31 11:46:50|26.85|26.77|26.84|26.76|26.85|26.77|26.84|26.76|0
1643629630000|2022-01-31 11:47:10|26.82|26.74|26.8|26.72|26.82|26.74|26.8|26.72|6
1643629640000|2022-01-31 11:47:20|||||||||6
1643629650000|2022-01-31 11:47:30|26.81|26.73|26.8|26.72|26.82|26.74|26.8|26.72|3
1643629670000|2022-01-31 11:47:50|26.81|26.73|26.82|26.74|26.84|26.76|26.81|26.73|46
1643629680000|2022-01-31 11:48:00|26.84|26.76|26.84|26.76|26.84|26.76|26.82|26.74|0
1643629690000|2022-01-31 11:48:10|26.85|26.77|26.85|26.77|26.85|26.77|26.85|26.77|0
1643629700000|2022-01-31 11:48:20|26.84|26.76|26.89|26.81|26.89|26.81|26.84|26.76|62
1643629710000|2022-01-31 11:48:30|26.86|26.78|26.84|26.76|26.89|26.81|26.84|26.76|6
1643629720000|2022-01-31 11:48:40|26.82|26.74|26.84|26.76|26.84|26.76|26.82|26.74|0
1643629730000|2022-01-31 11:48:50|26.82|26.74|26.84|26.76|26.84|26.76|26.82|26.74|1
1643629740000|2022-01-31 11:49:00|26.82|26.74|26.84|26.76|26.84|26.76|26.8|26.72|1
1643629790000|2022-01-31 11:49:50|26.85|26.77|26.84|26.76|26.85|26.77|26.84|26.76|5
1643629810000|2022-01-31 11:50:10|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|3
1643629820000|2022-01-31 11:50:20|26.81|26.73|26.84|26.76|26.84|26.76|26.81|26.73|6
1643629830000|2022-01-31 11:50:30|26.81|26.73|26.81|26.73|26.81|26.73|26.8|26.72|0
1643629840000|2022-01-31 11:50:40|26.82|26.74|26.81|26.73|26.84|26.76|26.8|26.72|3
1643629850000|2022-01-31 11:50:50|26.82|26.74|26.84|26.76|26.84|26.76|26.82|26.74|0
1643629860000|2022-01-31 11:51:00|26.8|26.72|26.8|26.72|26.81|26.73|26.8|26.72|2
1643629870000|2022-01-31 11:51:10|26.81|26.73|26.8|26.72|26.81|26.73|26.8|26.72|0
1643629880000|2022-01-31 11:51:20|26.79|26.71|26.79|26.71|26.79|26.71|26.79|26.71|0
1643629900000|2022-01-31 11:51:40|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|0
1643629910000|2022-01-31 11:51:50|26.79|26.71|26.79|26.71|26.79|26.71|26.79|26.71|0
1643629920000|2022-01-31 11:52:00|26.8|26.72|26.8|26.72|26.81|26.73|26.8|26.72|0
1643629930000|2022-01-31 11:52:10|26.86|26.78|26.84|26.76|26.86|26.78|26.84|26.76|446
1643629940000|2022-01-31 11:52:20|26.86|26.78|26.86|26.78|26.86|26.78|26.86|26.78|42
1643629950000|2022-01-31 11:52:30|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|57
1643629970000|2022-01-31 11:52:50|26.91|26.83|26.91|26.83|26.91|26.83|26.91|26.83|74
1643629980000|2022-01-31 11:53:00|26.87|26.79|26.84|26.76|26.87|26.79|26.84|26.76|175
1643629990000|2022-01-31 11:53:10|26.82|26.74|26.82|26.74|26.82|26.74|26.82|26.74|0
1643630000000|2022-01-31 11:53:20|26.81|26.73|26.81|26.73|26.82|26.74|26.81|26.73|232
1643630010000|2022-01-31 11:53:30|26.84|26.76|26.84|26.76|26.86|26.78|26.81|26.73|21
1643630020000|2022-01-31 11:53:40|26.85|26.77|26.85|26.77|26.86|26.78|26.81|26.73|24
1643630030000|2022-01-31 11:53:50|26.81|26.73|26.81|26.73|26.81|26.73|26.81|26.73|20
1643630040000|2022-01-31 11:54:00|26.84|26.76|26.85|26.77|26.86|26.78|26.84|26.76|13
1643630050000|2022-01-31 11:54:10|26.86|26.78|26.84|26.76|26.86|26.78|26.84|26.76|108
1643630060000|2022-01-31 11:54:20|26.85|26.77|26.86|26.78|26.89|26.81|26.84|26.76|17
1643630070000|2022-01-31 11:54:30|26.88|26.8|26.85|26.77|26.88|26.8|26.84|26.76|9
1643630080000|2022-01-31 11:54:40|26.88|26.8|26.84|26.76|26.88|26.8|26.84|26.76|15
1643630090000|2022-01-31 11:54:50|26.86|26.78|26.85|26.77|26.86|26.78|26.84|26.76|12
1643630100000|2022-01-31 11:55:00|26.86|26.78|26.84|26.76|26.86|26.78|26.84|26.76|0
1643630110000|2022-01-31 11:55:10|26.85|26.77|26.84|26.76|26.85|26.77|26.84|26.76|0
1643630120000|2022-01-31 11:55:20|||||||||2
1643630130000|2022-01-31 11:55:30|26.82|26.74|26.84|26.76|26.84|26.76|26.82|26.74|0
1643630140000|2022-01-31 11:55:40|26.82|26.74|26.79|26.71|26.82|26.74|26.79|26.71|0
1643630160000|2022-01-31 11:56:00|26.77|26.69|26.79|26.71|26.79|26.71|26.75|26.67|5
1643630170000|2022-01-31 11:56:10|26.81|26.73|26.76|26.68|26.81|26.73|26.76|26.68|14
1643630180000|2022-01-31 11:56:20|26.78|26.7|26.76|26.68|26.78|26.7|26.76|26.68|0
1643630200000|2022-01-31 11:56:40|26.75|26.67|26.76|26.68|26.76|26.68|26.74|26.66|7
1643630210000|2022-01-31 11:56:50|26.74|26.66|26.73|26.65|26.76|26.68|26.71|26.63|20
1643630220000|2022-01-31 11:57:00|26.74|26.66|26.74|26.66|26.76|26.68|26.71|26.63|28
1643630230000|2022-01-31 11:57:10|26.75|26.67|26.74|26.66|26.75|26.67|26.73|26.65|5
1643630240000|2022-01-31 11:57:20|26.75|26.67|26.73|26.65|26.75|26.67|26.73|26.65|1689
1643630250000|2022-01-31 11:57:30|26.74|26.66|26.73|26.65|26.74|26.66|26.73|26.65|0
1643630260000|2022-01-31 11:57:40|26.74|26.66|26.74|26.66|26.75|26.67|26.73|26.65|1
1643630270000|2022-01-31 11:57:50|26.73|26.65|26.75|26.67|26.75|26.67|26.73|26.65|0
1643630280000|2022-01-31 11:58:00|26.74|26.66|26.75|26.67|26.75|26.67|26.74|26.66|0
1643630290000|2022-01-31 11:58:10|26.74|26.66|26.74|26.66|26.75|26.67|26.74|26.66|0
1643630300000|2022-01-31 11:58:20|26.73|26.65|26.74|26.66|26.74|26.66|26.73|26.65|1
1643630310000|2022-01-31 11:58:30|26.75|26.67|26.74|26.66|26.75|26.67|26.74|26.66|0
1643630330000|2022-01-31 11:58:50|26.73|26.65|26.71|26.63|26.74|26.66|26.71|26.63|23
1643630340000|2022-01-31 11:59:00|26.74|26.66|26.74|26.66|26.75|26.67|26.74|26.66|27
1643630350000|2022-01-31 11:59:10|26.79|26.71|26.79|26.71|26.79|26.71|26.79|26.71|2
1643630360000|2022-01-31 11:59:20|||||||||6
1643630380000|2022-01-31 11:59:40|26.76|26.68|26.78|26.7|26.78|26.7|26.76|26.68|6
1643630390000|2022-01-31 11:59:50|26.76|26.68|26.76|26.68|26.79|26.71|26.76|26.68|0
1643630400000|2022-01-31 12:00:00|26.78|26.7|26.71|26.63|26.79|26.71|26.71|26.63|3
1643630410000|2022-01-31 12:00:10|26.74|26.66|26.71|26.63|26.74|26.66|26.71|26.63|13
1643630420000|2022-01-31 12:00:20|26.73|26.65|26.75|26.67|26.75|26.67|26.71|26.63|51
1643630430000|2022-01-31 12:00:30|26.76|26.68|26.76|26.68|26.76|26.68|26.75|26.67|0
1643630440000|2022-01-31 12:00:40|26.79|26.71|26.79|26.71|26.81|26.73|26.79|26.71|3
1643630450000|2022-01-31 12:00:50|26.78|26.7|26.78|26.7|26.78|26.7|26.76|26.68|7
1643630460000|2022-01-31 12:01:00|26.76|26.68|26.75|26.67|26.76|26.68|26.75|26.67|0
1643630470000|2022-01-31 12:01:10|26.76|26.68|26.78|26.7|26.79|26.71|26.76|26.68|1
1643630480000|2022-01-31 12:01:20|26.76|26.68|26.79|26.71|26.79|26.71|26.75|26.67|51
1643630500000|2022-01-31 12:01:40|26.76|26.68|26.79|26.71|26.79|26.71|26.76|26.68|9
1643630520000|2022-01-31 12:02:00|26.78|26.7|26.78|26.7|26.79|26.71|26.76|26.68|3
1643630530000|2022-01-31 12:02:10|26.79|26.71|26.76|26.68|26.79|26.71|26.76|26.68|1
1643630540000|2022-01-31 12:02:20|26.78|26.7|26.79|26.71|26.79|26.71|26.76|26.68|0
1643630580000|2022-01-31 12:03:00|26.83|26.75|26.8|26.72|26.83|26.75|26.8|26.72|2
1643630590000|2022-01-31 12:03:10|26.79|26.71|26.83|26.75|26.83|26.75|26.79|26.71|2
1643630600000|2022-01-31 12:03:20|26.84|26.76|26.84|26.76|26.84|26.76|26.84|26.76|0
1643630610000|2022-01-31 12:03:30|26.87|26.79|26.84|26.76|26.87|26.79|26.84|26.76|74
1643630660000|2022-01-31 12:04:20|26.87|26.79|26.88|26.8|26.88|26.8|26.85|26.77|25
1643630670000|2022-01-31 12:04:30|26.87|26.79|26.85|26.77|26.88|26.8|26.84|26.76|5
1643630680000|2022-01-31 12:04:40|26.87|26.79|26.88|26.8|26.88|26.8|26.87|26.79|0
1643630690000|2022-01-31 12:04:50|26.92|26.84|26.97|26.89|26.97|26.89|26.92|26.84|119
1643630700000|2022-01-31 12:05:00|26.94|26.86|26.95|26.87|26.95|26.87|26.94|26.86|55
1643630710000|2022-01-31 12:05:10|26.94|26.86|26.92|26.84|26.95|26.87|26.92|26.84|6
1643630720000|2022-01-31 12:05:20|26.9|26.82|26.92|26.84|26.92|26.84|26.89|26.81|3
1643630770000|2022-01-31 12:06:10|||||||||50
1643630780000|2022-01-31 12:06:20|||||||||50
1643630790000|2022-01-31 12:06:30|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|9
1643630800000|2022-01-31 12:06:40|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1643630810000|2022-01-31 12:06:50|26.93|26.85|26.95|26.87|26.97|26.89|26.93|26.85|88
1643630820000|2022-01-31 12:07:00|26.97|26.89|26.94|26.86|26.97|26.89|26.93|26.85|40
1643630830000|2022-01-31 12:07:10|26.93|26.85|26.97|26.89|26.98|26.9|26.93|26.85|11
1643630840000|2022-01-31 12:07:20|26.98|26.9|26.97|26.89|26.98|26.9|26.97|26.89|0
1643630850000|2022-01-31 12:07:30|26.98|26.9|26.99|26.91|26.99|26.91|26.97|26.89|0
1643630860000|2022-01-31 12:07:40|26.98|26.9|26.98|26.9|26.98|26.9|26.98|26.9|0
1643630870000|2022-01-31 12:07:50|26.99|26.91|26.98|26.9|27.02|26.94|26.98|26.9|20
1643630880000|2022-01-31 12:08:00|27.02|26.94|27|26.92|27.02|26.94|27|26.92|34
1643630890000|2022-01-31 12:08:10|26.99|26.91|27.02|26.94|27.02|26.94|26.99|26.91|15
1643630900000|2022-01-31 12:08:20|27.03|26.95|27.02|26.94|27.03|26.95|27.02|26.94|0
1643630910000|2022-01-31 12:08:30|27.03|26.95|27.02|26.94|27.04|26.96|27.02|26.94|0
1643630920000|2022-01-31 12:08:40|27.03|26.95|27.03|26.95|27.07|26.99|27.03|26.95|75
1643630930000|2022-01-31 12:08:50|27.07|26.99|27.05|26.97|27.07|26.99|27.04|26.96|18
1643630940000|2022-01-31 12:09:00|27.07|26.99|27.05|26.97|27.07|26.99|27.05|26.97|0
1643630950000|2022-01-31 12:09:10|27.07|26.99|27.05|26.97|27.07|26.99|27.05|26.97|6
1643630960000|2022-01-31 12:09:20|27.07|26.99|27.04|26.96|27.07|26.99|27.02|26.94|43
1643630970000|2022-01-31 12:09:30|27.03|26.95|27.02|26.94|27.03|26.95|27.02|26.94|21
1643630980000|2022-01-31 12:09:40|27.03|26.95|27.02|26.94|27.03|26.95|27.02|26.94|0
1643630990000|2022-01-31 12:09:50|27|26.92|27.02|26.94|27.02|26.94|26.99|26.91|15
1643631010000|2022-01-31 12:10:10|27|26.92|27.02|26.94|27.02|26.94|26.98|26.9|7
1643631020000|2022-01-31 12:10:20|27|26.92|26.97|26.89|27|26.92|26.97|26.89|6
1643631040000|2022-01-31 12:10:40|26.99|26.91|27|26.92|27|26.92|26.99|26.91|34
1643631050000|2022-01-31 12:10:50|26.99|26.91|26.99|26.91|27|26.92|26.98|26.9|11
1643631060000|2022-01-31 12:11:00|27|26.92|26.97|26.89|27|26.92|26.97|26.89|2
1643631080000|2022-01-31 12:11:20|26.95|26.87|26.94|26.86|26.95|26.87|26.94|26.86|8
1643631090000|2022-01-31 12:11:30|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1643631100000|2022-01-31 12:11:40|26.93|26.85|26.92|26.84|26.93|26.85|26.92|26.84|0
1643631110000|2022-01-31 12:11:50|26.93|26.85|26.93|26.85|26.97|26.89|26.92|26.84|2
1643631120000|2022-01-31 12:12:00|26.94|26.86|26.94|26.86|26.94|26.86|26.92|26.84|0
1643631130000|2022-01-31 12:12:10|26.93|26.85|26.93|26.85|26.94|26.86|26.93|26.85|0
1643631140000|2022-01-31 12:12:20|26.92|26.84|26.93|26.85|26.93|26.85|26.92|26.84|0
1643631150000|2022-01-31 12:12:30|26.92|26.84|26.93|26.85|26.93|26.85|26.92|26.84|0
1643631160000|2022-01-31 12:12:40|26.92|26.84|26.94|26.86|26.94|26.86|26.92|26.84|0
1643631170000|2022-01-31 12:12:50|26.95|26.87|26.95|26.87|26.97|26.89|26.95|26.87|0
1643631180000|2022-01-31 12:13:00|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|0
1643631190000|2022-01-31 12:13:10|26.95|26.87|26.94|26.86|26.95|26.87|26.94|26.86|36
1643631200000|2022-01-31 12:13:20|26.95|26.87|26.97|26.89|26.97|26.89|26.95|26.87|6
1643631210000|2022-01-31 12:13:30|26.95|26.87|26.97|26.89|26.97|26.89|26.95|26.87|0
1643631220000|2022-01-31 12:13:40|26.98|26.9|26.97|26.89|26.98|26.9|26.97|26.89|0
1643631230000|2022-01-31 12:13:50|||||||||8
1643631240000|2022-01-31 12:14:00|26.95|26.87|26.97|26.89|26.97|26.89|26.94|26.86|0
1643631250000|2022-01-31 12:14:10|26.95|26.87|26.97|26.89|26.97|26.89|26.94|26.86|3
1643631270000|2022-01-31 12:14:30|26.98|26.9|26.99|26.91|26.99|26.91|26.97|26.89|2
1643631280000|2022-01-31 12:14:40|26.98|26.9|26.98|26.9|26.99|26.91|26.98|26.9|27
1643631290000|2022-01-31 12:14:50|26.99|26.91|27|26.92|27|26.92|26.99|26.91|0
1643631300000|2022-01-31 12:15:00|26.99|26.91|27.02|26.94|27.02|26.94|26.99|26.91|0
1643631350000|2022-01-31 12:15:50|27|26.92|27|26.92|27|26.92|27|26.92|2
1643631360000|2022-01-31 12:16:00|26.99|26.91|26.97|26.89|26.99|26.91|26.97|26.89|17
1643631370000|2022-01-31 12:16:10|26.98|26.9|26.99|26.91|27|26.92|26.98|26.9|1
1643631380000|2022-01-31 12:16:20|27|26.92|26.98|26.9|27|26.92|26.98|26.9|1
1643631390000|2022-01-31 12:16:30|26.99|26.91|27.02|26.94|27.02|26.94|26.99|26.91|0
1643631400000|2022-01-31 12:16:40|||||||||1
1643631410000|2022-01-31 12:16:50|27|26.92|27.02|26.94|27.02|26.94|27|26.92|0
1643631420000|2022-01-31 12:17:00|27|26.92|27|26.92|27|26.92|26.99|26.91|1
1643631430000|2022-01-31 12:17:10|27.02|26.94|27.02|26.94|27.02|26.94|27|26.92|0
1643631440000|2022-01-31 12:17:20|27.03|26.95|26.99|26.91|27.04|26.96|26.98|26.9|5
1643631450000|2022-01-31 12:17:30|26.98|26.9|26.97|26.89|26.98|26.9|26.97|26.89|27
1643631460000|2022-01-31 12:17:40|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|10
1643631470000|2022-01-31 12:17:50|26.94|26.86|26.95|26.87|26.95|26.87|26.93|26.85|6
1643631480000|2022-01-31 12:18:00|26.94|26.86|26.95|26.87|26.95|26.87|26.94|26.86|1
1643631500000|2022-01-31 12:18:20|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|0
1643631530000|2022-01-31 12:18:50|26.99|26.91|26.95|26.87|26.99|26.91|26.95|26.87|8
1643631540000|2022-01-31 12:19:00|26.97|26.89|26.95|26.87|26.97|26.89|26.93|26.85|1
1643631550000|2022-01-31 12:19:10|26.94|26.86|26.97|26.89|26.97|26.89|26.93|26.85|1
1643631560000|2022-01-31 12:19:20|26.95|26.87|26.94|26.86|26.95|26.87|26.93|26.85|5
1643631570000|2022-01-31 12:19:30|26.93|26.85|26.95|26.87|26.95|26.87|26.92|26.84|0
1643631580000|2022-01-31 12:19:40|26.97|26.89|26.93|26.85|26.97|26.89|26.93|26.85|1
1643631590000|2022-01-31 12:19:50|26.94|26.86|26.92|26.84|26.95|26.87|26.92|26.84|86
1643631600000|2022-01-31 12:20:00|26.94|26.86|26.99|26.91|26.99|26.91|26.92|26.84|53
1643631620000|2022-01-31 12:20:20|||||||||1
1643631630000|2022-01-31 12:20:30|27.02|26.94|27.02|26.94|27.03|26.95|27.02|26.94|10
1643631650000|2022-01-31 12:20:50|||||||||30
1643631660000|2022-01-31 12:21:00|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|2
1643631690000|2022-01-31 12:21:30|27.02|26.94|27.04|26.96|27.04|26.96|27.02|26.94|5
1643631700000|2022-01-31 12:21:40|27.03|26.95|27.02|26.94|27.04|26.96|27.02|26.94|2
1643631710000|2022-01-31 12:21:50|27.03|26.95|27.02|26.94|27.03|26.95|27.02|26.94|1
1643631720000|2022-01-31 12:22:00|27.03|26.95|27.03|26.95|27.04|26.96|27.02|26.94|12
1643631730000|2022-01-31 12:22:10|27.04|26.96|27.09|27.01|27.09|27.01|27.04|26.96|17
1643631740000|2022-01-31 12:22:20|27.08|27|27.09|27.01|27.09|27.01|27.08|27|34
1643631750000|2022-01-31 12:22:30|27.08|27|27.07|26.99|27.08|27|27.07|26.99|3
1643631760000|2022-01-31 12:22:40|27.08|27|27.09|27.01|27.09|27.01|27.07|26.99|61
1643631770000|2022-01-31 12:22:50|27.1|27.02|27.1|27.02|27.12|27.04|27.09|27.01|0
1643631780000|2022-01-31 12:23:00|27.12|27.04|27.17|27.09|27.17|27.09|27.12|27.04|15
1643631790000|2022-01-31 12:23:10|27.15|27.07|27.12|27.04|27.15|27.07|27.12|27.04|1
1643631800000|2022-01-31 12:23:20|27.15|27.07|27.17|27.09|27.17|27.09|27.15|27.07|27
1643631810000|2022-01-31 12:23:30|||||||||13
1643631820000|2022-01-31 12:23:40|27.19|27.11|27.19|27.11|27.2|27.12|27.19|27.11|11
1643631830000|2022-01-31 12:23:50|||||||||2
1643631840000|2022-01-31 12:24:00|27.18|27.1|27.17|27.09|27.19|27.11|27.17|27.09|9
1643631850000|2022-01-31 12:24:10|27.19|27.11|27.18|27.1|27.19|27.11|27.17|27.09|1
1643631860000|2022-01-31 12:24:20|27.19|27.11|27.17|27.09|27.19|27.11|27.17|27.09|2
1643631870000|2022-01-31 12:24:30|27.12|27.04|27.12|27.04|27.12|27.04|27.12|27.04|17
1643631880000|2022-01-31 12:24:40|27.15|27.07|27.14|27.06|27.15|27.07|27.13|27.05|17
1643631890000|2022-01-31 12:24:50|27.13|27.05|27.14|27.06|27.15|27.07|27.12|27.04|2
1643631900000|2022-01-31 12:25:00|27.17|27.09|27.15|27.07|27.17|27.09|27.12|27.04|2
1643631910000|2022-01-31 12:25:10|27.14|27.06|27.12|27.04|27.14|27.06|27.12|27.04|0
1643631920000|2022-01-31 12:25:20|27.13|27.05|27.12|27.04|27.13|27.05|27.12|27.04|0
1643631940000|2022-01-31 12:25:40|27.09|27.01|27.08|27|27.09|27.01|27.08|27|9
1643631950000|2022-01-31 12:25:50|27.09|27.01|27.08|27|27.1|27.02|27.08|27|4
1643631960000|2022-01-31 12:26:00|27.07|26.99|27.05|26.97|27.07|26.99|27.04|26.96|16
1643631970000|2022-01-31 12:26:10|27.04|26.96|27.04|26.96|27.05|26.97|27.04|26.96|1
1643631980000|2022-01-31 12:26:20|27.03|26.95|27.01|26.93|27.03|26.95|27.01|26.93|2
1643631990000|2022-01-31 12:26:30|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|0
1643632000000|2022-01-31 12:26:40|27.03|26.95|27.04|26.96|27.04|26.96|27.01|26.93|0
1643632010000|2022-01-31 12:26:50|27.07|26.99|27.09|27.01|27.09|27.01|27.05|26.97|7
1643632020000|2022-01-31 12:27:00|27.08|27|27.04|26.96|27.08|27|27.04|26.96|3
1643632050000|2022-01-31 12:27:30|27.01|26.93|27.04|26.96|27.04|26.96|27.01|26.93|25
1643632060000|2022-01-31 12:27:40|27.01|26.93|27.04|26.96|27.04|26.96|27|26.92|23
1643632070000|2022-01-31 12:27:50|||||||||3
1643632080000|2022-01-31 12:28:00|27|26.92|27.08|27|27.08|27|26.99|26.91|10
1643632090000|2022-01-31 12:28:10|27.09|27.01|27.08|27|27.09|27.01|27.08|27|0
1643632100000|2022-01-31 12:28:20|27.07|26.99|27.08|27|27.08|27|27.07|26.99|0
1643632110000|2022-01-31 12:28:30|27.06|26.98|27.04|26.96|27.06|26.98|27.04|26.96|1
1643632120000|2022-01-31 12:28:40|27.03|26.95|26.99|26.91|27.03|26.95|26.99|26.91|2
1643632130000|2022-01-31 12:28:50|27.03|26.95|27.03|26.95|27.03|26.95|27.03|26.95|2
1643632140000|2022-01-31 12:29:00|27.01|26.93|26.99|26.91|27.04|26.96|26.99|26.91|5
1643632170000|2022-01-31 12:29:30|27|26.92|26.99|26.91|27|26.92|26.99|26.91|0
1643632180000|2022-01-31 12:29:40|27|26.92|27|26.92|27|26.92|27|26.92|0
1643632200000|2022-01-31 12:30:00|26.99|26.91|27.09|27.01|27.09|27.01|26.99|26.91|33
1643632210000|2022-01-31 12:30:10|27.08|27|27.05|26.97|27.08|27|27.04|26.96|20
1643632220000|2022-01-31 12:30:20|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|0
1643632230000|2022-01-31 12:30:30|||||||||1
1643632240000|2022-01-31 12:30:40|||||||||2
1643632250000|2022-01-31 12:30:50|27.03|26.95|27.04|26.96|27.04|26.96|27.03|26.95|1
1643632260000|2022-01-31 12:31:00|27|26.92|27.01|26.93|27.01|26.93|27|26.92|1
1643632270000|2022-01-31 12:31:10|27|26.92|27|26.92|27.01|26.93|27|26.92|0
1643632280000|2022-01-31 12:31:20|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|5
1643632290000|2022-01-31 12:31:30|27.03|26.95|27.03|26.95|27.04|26.96|27.01|26.93|12
1643632300000|2022-01-31 12:31:40|27.01|26.93|27.03|26.95|27.04|26.96|27|26.92|0
1643632310000|2022-01-31 12:31:50|27.01|26.93|27.01|26.93|27.01|26.93|27.01|26.93|0
1643632320000|2022-01-31 12:32:00|27|26.92|27|26.92|27|26.92|26.99|26.91|0
1643632330000|2022-01-31 12:32:10|26.99|26.91|27.01|26.93|27.01|26.93|26.99|26.91|2
1643632340000|2022-01-31 12:32:20|27.03|26.95|27.04|26.96|27.04|26.96|27.03|26.95|2
1643632350000|2022-01-31 12:32:30|27.01|26.93|27.01|26.93|27.03|26.95|27.01|26.93|36
1643632360000|2022-01-31 12:32:40|27.03|26.95|27.01|26.93|27.04|26.96|27.01|26.93|3
1643632370000|2022-01-31 12:32:50|27|26.92|27|26.92|27.04|26.96|27|26.92|3
1643632380000|2022-01-31 12:33:00|27.01|26.93|27|26.92|27.01|26.93|27|26.92|0
1643632390000|2022-01-31 12:33:10|27.01|26.93|27.01|26.93|27.04|26.96|27.01|26.93|1
1643632400000|2022-01-31 12:33:20|27.03|26.95|27|26.92|27.04|26.96|27|26.92|0
1643632410000|2022-01-31 12:33:30|26.99|26.91|27.01|26.93|27.01|26.93|26.99|26.91|2
1643632420000|2022-01-31 12:33:40|27|26.92|27|26.92|27.01|26.93|26.99|26.91|0
1643632430000|2022-01-31 12:33:50|27.01|26.93|26.99|26.91|27.04|26.96|26.99|26.91|3
1643632440000|2022-01-31 12:34:00|27|26.92|26.99|26.91|27|26.92|26.99|26.91|0
1643632460000|2022-01-31 12:34:20|26.98|26.9|26.96|26.88|26.99|26.91|26.96|26.88|46
1643632470000|2022-01-31 12:34:30|26.95|26.87|26.94|26.86|26.95|26.87|26.91|26.83|10
1643632480000|2022-01-31 12:34:40|26.95|26.87|26.94|26.86|26.95|26.87|26.94|26.86|0
1643632490000|2022-01-31 12:34:50|26.91|26.83|26.94|26.86|26.95|26.87|26.91|26.83|10
1643632500000|2022-01-31 12:35:00|26.93|26.85|26.95|26.87|26.95|26.87|26.91|26.83|5
1643632510000|2022-01-31 12:35:10|26.94|26.86|26.91|26.83|26.95|26.87|26.91|26.83|1
1643632530000|2022-01-31 12:35:30|26.9|26.82|26.91|26.83|26.91|26.83|26.9|26.82|9
1643632540000|2022-01-31 12:35:40|26.9|26.82|26.91|26.83|26.91|26.83|26.89|26.81|1
1643632550000|2022-01-31 12:35:50|26.9|26.82|26.91|26.83|26.91|26.83|26.9|26.82|1
1643632560000|2022-01-31 12:36:00|26.9|26.82|26.91|26.83|26.91|26.83|26.9|26.82|0
1643632570000|2022-01-31 12:36:10|||||||||1
1643632580000|2022-01-31 12:36:20|26.9|26.82|26.91|26.83|26.91|26.83|26.9|26.82|1
1643632590000|2022-01-31 12:36:30|26.9|26.82|26.9|26.82|26.91|26.83|26.9|26.82|2
1643632600000|2022-01-31 12:36:40|26.91|26.83|26.89|26.81|26.91|26.83|26.89|26.81|2
1643632610000|2022-01-31 12:36:50|26.86|26.78|26.86|26.78|26.86|26.78|26.86|26.78|1
1643632620000|2022-01-31 12:37:00|26.88|26.8|26.88|26.8|26.88|26.8|26.86|26.78|0
1643632630000|2022-01-31 12:37:10|26.9|26.82|26.91|26.83|26.91|26.83|26.9|26.82|7
1643632640000|2022-01-31 12:37:20|26.9|26.82|26.88|26.8|26.9|26.82|26.88|26.8|5
1643632650000|2022-01-31 12:37:30|26.86|26.78|26.86|26.78|26.86|26.78|26.86|26.78|0
1643632700000|2022-01-31 12:38:20|26.88|26.8|26.88|26.8|26.88|26.8|26.86|26.78|0
1643632710000|2022-01-31 12:38:30|26.91|26.83|26.91|26.83|26.91|26.83|26.89|26.81|27
1643632720000|2022-01-31 12:38:40|26.9|26.82|26.91|26.83|26.91|26.83|26.9|26.82|0
1643632730000|2022-01-31 12:38:50|26.93|26.85|26.91|26.83|26.93|26.85|26.91|26.83|3
1643632750000|2022-01-31 12:39:10|||||||||1
1643632780000|2022-01-31 12:39:40|26.9|26.82|26.91|26.83|26.91|26.83|26.9|26.82|0
1643632820000|2022-01-31 12:40:20|||||||||1
1643632840000|2022-01-31 12:40:40|26.94|26.86|26.94|26.86|26.94|26.86|26.93|26.85|21
1643632850000|2022-01-31 12:40:50|26.93|26.85|26.94|26.86|26.94|26.86|26.91|26.83|3
1643632860000|2022-01-31 12:41:00|26.96|26.88|26.99|26.91|26.99|26.91|26.96|26.88|11
1643632870000|2022-01-31 12:41:10|||||||||1
1643632880000|2022-01-31 12:41:20|26.95|26.87|26.95|26.87|26.96|26.88|26.95|26.87|5
1643632890000|2022-01-31 12:41:30|26.96|26.88|26.96|26.88|26.98|26.9|26.95|26.87|2
1643632900000|2022-01-31 12:41:40|26.95|26.87|26.94|26.86|26.95|26.87|26.94|26.86|2
1643632910000|2022-01-31 12:41:50|26.93|26.85|26.94|26.86|26.94|26.86|26.91|26.83|3
1643632920000|2022-01-31 12:42:00|26.93|26.85|26.91|26.83|26.94|26.86|26.91|26.83|54
1643632930000|2022-01-31 12:42:10|26.94|26.86|26.9|26.82|26.94|26.86|26.9|26.82|46
1643632940000|2022-01-31 12:42:20|26.89|26.81|26.9|26.82|26.91|26.83|26.88|26.8|2
1643632950000|2022-01-31 12:42:30|26.89|26.81|26.91|26.83|26.91|26.83|26.86|26.78|4
1643632960000|2022-01-31 12:42:40|26.93|26.85|26.94|26.86|26.94|26.86|26.93|26.85|1
1643632970000|2022-01-31 12:42:50|26.95|26.87|26.94|26.86|26.95|26.87|26.94|26.86|0
1643632980000|2022-01-31 12:43:00|26.93|26.85|26.94|26.86|26.94|26.86|26.91|26.83|4
1643632990000|2022-01-31 12:43:10|26.93|26.85|26.91|26.83|26.93|26.85|26.91|26.83|0
1643633000000|2022-01-31 12:43:20|26.9|26.82|26.91|26.83|26.91|26.83|26.9|26.82|0
1643633010000|2022-01-31 12:43:30|26.94|26.86|26.94|26.86|26.94|26.86|26.91|26.83|7
1643633020000|2022-01-31 12:43:40|26.93|26.85|26.9|26.82|26.94|26.86|26.9|26.82|2
1643633030000|2022-01-31 12:43:50|26.91|26.83|26.9|26.82|26.91|26.83|26.9|26.82|0
1643633050000|2022-01-31 12:44:10|26.89|26.81|26.89|26.81|26.89|26.81|26.89|26.81|0
1643633070000|2022-01-31 12:44:30|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|52
1643633080000|2022-01-31 12:44:40|26.86|26.78|26.89|26.81|26.89|26.81|26.86|26.78|10
1643633090000|2022-01-31 12:44:50|26.86|26.78|26.86|26.78|26.89|26.81|26.86|26.78|3
1643633100000|2022-01-31 12:45:00|26.88|26.8|26.89|26.81|26.9|26.82|26.88|26.8|2
1643633110000|2022-01-31 12:45:10|26.88|26.8|26.88|26.8|26.89|26.81|26.86|26.78|6
1643633120000|2022-01-31 12:45:20|26.89|26.81|26.89|26.81|26.89|26.81|26.86|26.78|0
1643633130000|2022-01-31 12:45:30|26.86|26.78|26.89|26.81|26.89|26.81|26.86|26.78|2
1643633140000|2022-01-31 12:45:40|26.86|26.78|26.88|26.8|26.88|26.8|26.86|26.78|0
1643633150000|2022-01-31 12:45:50|26.89|26.81|26.86|26.78|26.89|26.81|26.86|26.78|3
1643633190000|2022-01-31 12:46:30|26.83|26.75|26.85|26.77|26.85|26.77|26.83|26.75|30
1643633200000|2022-01-31 12:46:40|26.86|26.78|26.86|26.78|26.86|26.78|26.86|26.78|0
1643633220000|2022-01-31 12:47:00|26.85|26.77|26.83|26.75|26.86|26.78|26.83|26.75|3
1643633230000|2022-01-31 12:47:10|26.81|26.73|26.81|26.73|26.83|26.75|26.81|26.73|0
1643633240000|2022-01-31 12:47:20|||||||||8
1643633260000|2022-01-31 12:47:40|26.79|26.71|26.79|26.71|26.79|26.71|26.78|26.7|34
1643633270000|2022-01-31 12:47:50|26.8|26.72|26.8|26.72|26.8|26.72|26.79|26.71|9
1643633280000|2022-01-31 12:48:00|26.79|26.71|26.79|26.71|26.79|26.71|26.79|26.71|0
1643633290000|2022-01-31 12:48:10|26.81|26.73|26.79|26.71|26.81|26.73|26.79|26.71|5
1643633320000|2022-01-31 12:48:40|26.78|26.7|26.79|26.71|26.79|26.71|26.78|26.7|16
1643633390000|2022-01-31 12:49:50|26.81|26.73|26.79|26.71|26.81|26.73|26.79|26.71|0
1643633400000|2022-01-31 12:50:00|26.8|26.72|26.79|26.71|26.84|26.76|26.79|26.71|107
1643633410000|2022-01-31 12:50:10|26.8|26.72|26.79|26.71|26.8|26.72|26.79|26.71|0
1643633420000|2022-01-31 12:50:20|26.8|26.72|26.84|26.76|26.84|26.76|26.8|26.72|26
1643633450000|2022-01-31 12:50:50|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|8
1643633460000|2022-01-31 12:51:00|26.84|26.76|26.84|26.76|26.84|26.76|26.8|26.72|2
1643633470000|2022-01-31 12:51:10|26.81|26.73|26.84|26.76|26.84|26.76|26.81|26.73|3
1643633480000|2022-01-31 12:51:20|26.83|26.75|26.84|26.76|26.84|26.76|26.83|26.75|0
1643633490000|2022-01-31 12:51:30|26.83|26.75|26.84|26.76|26.84|26.76|26.83|26.75|0
1643633500000|2022-01-31 12:51:40|26.83|26.75|26.84|26.76|26.84|26.76|26.81|26.73|1
1643633510000|2022-01-31 12:51:50|26.83|26.75|26.84|26.76|26.84|26.76|26.81|26.73|0
1643633520000|2022-01-31 12:52:00|26.83|26.75|26.79|26.71|26.83|26.75|26.79|26.71|0
1643633540000|2022-01-31 12:52:20|26.78|26.7|26.79|26.71|26.79|26.71|26.78|26.7|3
1643633550000|2022-01-31 12:52:30|26.78|26.7|26.78|26.7|26.78|26.7|26.76|26.68|8
1643633560000|2022-01-31 12:52:40|26.79|26.71|26.84|26.76|26.84|26.76|26.79|26.71|8
1643633570000|2022-01-31 12:52:50|26.81|26.73|26.8|26.72|26.81|26.73|26.8|26.72|2
1643633580000|2022-01-31 12:53:00|26.84|26.76|26.84|26.76|26.84|26.76|26.84|26.76|0
1643633590000|2022-01-31 12:53:10|26.83|26.75|26.83|26.75|26.83|26.75|26.81|26.73|20
1643633600000|2022-01-31 12:53:20|26.81|26.73|26.85|26.77|26.85|26.77|26.81|26.73|0
1643633630000|2022-01-31 12:53:50|26.84|26.76|26.84|26.76|26.84|26.76|26.84|26.76|0
1643633640000|2022-01-31 12:54:00|26.83|26.75|26.84|26.76|26.84|26.76|26.81|26.73|0
1643633720000|2022-01-31 12:55:20|26.81|26.73|26.8|26.72|26.81|26.73|26.8|26.72|5
1643633730000|2022-01-31 12:55:30|26.79|26.71|26.8|26.72|26.81|26.73|26.79|26.71|0
1643633740000|2022-01-31 12:55:40|26.81|26.73|26.8|26.72|26.81|26.73|26.8|26.72|0
1643633750000|2022-01-31 12:55:50|26.79|26.71|26.8|26.72|26.8|26.72|26.79|26.71|27
1643633760000|2022-01-31 12:56:00|26.81|26.73|26.84|26.76|26.84|26.76|26.81|26.73|15
1643633770000|2022-01-31 12:56:10|26.83|26.75|26.81|26.73|26.83|26.75|26.81|26.73|10
1643633780000|2022-01-31 12:56:20|26.8|26.72|26.81|26.73|26.81|26.73|26.8|26.72|0
1643633820000|2022-01-31 12:57:00|26.8|26.72|26.81|26.73|26.81|26.73|26.8|26.72|0
1643633830000|2022-01-31 12:57:10|26.83|26.75|26.84|26.76|26.84|26.76|26.83|26.75|0
1643633850000|2022-01-31 12:57:30|26.85|26.77|26.84|26.76|26.88|26.8|26.84|26.76|12
1643633890000|2022-01-31 12:58:10|26.81|26.73|26.79|26.71|26.81|26.73|26.79|26.71|15
1643633910000|2022-01-31 12:58:30|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|0
1643633920000|2022-01-31 12:58:40|26.81|26.73|26.8|26.72|26.81|26.73|26.8|26.72|0
1643633930000|2022-01-31 12:58:50|26.79|26.71|26.8|26.72|26.8|26.72|26.79|26.71|0
1643633940000|2022-01-31 12:59:00|26.79|26.71|26.79|26.71|26.8|26.72|26.79|26.71|0
1643633950000|2022-01-31 12:59:10|26.78|26.7|26.79|26.71|26.79|26.71|26.78|26.7|3
1643633960000|2022-01-31 12:59:20|26.78|26.7|26.79|26.71|26.79|26.71|26.78|26.7|0
1643633970000|2022-01-31 12:59:30|26.78|26.7|26.76|26.68|26.79|26.71|26.76|26.68|5
1643633980000|2022-01-31 12:59:40|26.75|26.67|26.76|26.68|26.76|26.68|26.75|26.67|0
1643633990000|2022-01-31 12:59:50|26.75|26.67|26.75|26.67|26.75|26.67|26.74|26.66|1
1643634000000|2022-01-31 13:00:00|26.71|26.63|26.75|26.67|26.75|26.67|26.71|26.63|34
1643634010000|2022-01-31 13:00:10|26.74|26.66|26.75|26.67|26.75|26.67|26.72|26.64|30
1643634020000|2022-01-31 13:00:20|26.71|26.63|26.75|26.67|26.75|26.67|26.71|26.63|2
1643634030000|2022-01-31 13:00:30|26.74|26.66|26.76|26.68|26.76|26.68|26.71|26.63|3
1643634040000|2022-01-31 13:00:40|26.75|26.67|26.74|26.66|26.75|26.67|26.72|26.64|0
1643634050000|2022-01-31 13:00:50|26.75|26.67|26.75|26.67|26.76|26.68|26.75|26.67|0
1643634060000|2022-01-31 13:01:00|26.72|26.64|26.72|26.64|26.75|26.67|26.72|26.64|23
1643634070000|2022-01-31 13:01:10|26.74|26.66|26.71|26.63|26.74|26.66|26.71|26.63|0
1643634080000|2022-01-31 13:01:20|26.72|26.64|26.75|26.67|26.75|26.67|26.72|26.64|0
1643634090000|2022-01-31 13:01:30|26.72|26.64|26.74|26.66|26.74|26.66|26.72|26.64|0
1643634100000|2022-01-31 13:01:40|26.75|26.67|26.76|26.68|26.76|26.68|26.72|26.64|7
1643634110000|2022-01-31 13:01:50|26.75|26.67|26.81|26.73|26.81|26.73|26.75|26.67|114
1643634120000|2022-01-31 13:02:00|26.79|26.71|26.81|26.73|26.81|26.73|26.77|26.69|0
1643634130000|2022-01-31 13:02:10|26.8|26.72|26.81|26.73|26.81|26.73|26.8|26.72|0
1643634140000|2022-01-31 13:02:20|26.79|26.71|26.84|26.76|26.84|26.76|26.79|26.71|32
1643634150000|2022-01-31 13:02:30|26.81|26.73|26.81|26.73|26.81|26.73|26.81|26.73|5
1643634190000|2022-01-31 13:03:10|26.8|26.72|26.81|26.73|26.81|26.73|26.8|26.72|0
1643634220000|2022-01-31 13:03:40|26.84|26.76|26.84|26.76|26.84|26.76|26.84|26.76|5
1643634230000|2022-01-31 13:03:50|26.81|26.73|26.84|26.76|26.84|26.76|26.81|26.73|17
1643634240000|2022-01-31 13:04:00|26.83|26.75|26.81|26.73|26.84|26.76|26.81|26.73|7
1643634250000|2022-01-31 13:04:10|26.83|26.75|26.83|26.75|26.83|26.75|26.83|26.75|6
1643634260000|2022-01-31 13:04:20|26.81|26.73|26.84|26.76|26.84|26.76|26.81|26.73|42
1643634280000|2022-01-31 13:04:40|26.83|26.75|26.84|26.76|26.84|26.76|26.83|26.75|0
1643634290000|2022-01-31 13:04:50|26.85|26.77|26.85|26.77|26.85|26.77|26.84|26.76|0
1643634300000|2022-01-31 13:05:00|26.84|26.76|26.85|26.77|26.88|26.8|26.84|26.76|3
1643634310000|2022-01-31 13:05:10|26.89|26.81|26.89|26.81|26.89|26.81|26.89|26.81|2
1643634350000|2022-01-31 13:05:50|26.88|26.8|26.89|26.81|26.89|26.81|26.88|26.8|0
1643634360000|2022-01-31 13:06:00|26.9|26.82|26.89|26.81|26.91|26.83|26.89|26.81|4
1643634370000|2022-01-31 13:06:10|26.91|26.83|26.89|26.81|26.91|26.83|26.89|26.81|10
1643634380000|2022-01-31 13:06:20|26.9|26.82|26.93|26.85|26.94|26.86|26.89|26.81|1
1643634390000|2022-01-31 13:06:30|26.94|26.86|26.95|26.87|26.95|26.87|26.93|26.85|4
1643634400000|2022-01-31 13:06:40|26.94|26.86|26.94|26.86|26.95|26.87|26.93|26.85|0
1643634410000|2022-01-31 13:06:50|26.95|26.87|26.94|26.86|26.96|26.88|26.94|26.86|2
1643634420000|2022-01-31 13:07:00|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|0
1643634430000|2022-01-31 13:07:10|26.94|26.86|26.96|26.88|26.96|26.88|26.94|26.86|0
1643634440000|2022-01-31 13:07:20|26.95|26.87|26.94|26.86|26.96|26.88|26.94|26.86|6
1643634450000|2022-01-31 13:07:30|26.95|26.87|26.96|26.88|26.96|26.88|26.93|26.85|6
1643634460000|2022-01-31 13:07:40|26.95|26.87|26.96|26.88|26.96|26.88|26.95|26.87|0
1643634470000|2022-01-31 13:07:50|26.95|26.87|26.96|26.88|26.96|26.88|26.93|26.85|8
1643634480000|2022-01-31 13:08:00|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|8
1643634490000|2022-01-31 13:08:10|26.91|26.83|26.9|26.82|26.91|26.83|26.9|26.82|19
1643634500000|2022-01-31 13:08:20|26.91|26.83|26.88|26.8|26.91|26.83|26.86|26.78|4
1643634510000|2022-01-31 13:08:30|26.89|26.81|26.91|26.83|26.91|26.83|26.89|26.81|2
1643634520000|2022-01-31 13:08:40|26.9|26.82|26.9|26.82|26.9|26.82|26.9|26.82|5
1643634530000|2022-01-31 13:08:50|26.89|26.81|26.91|26.83|26.91|26.83|26.89|26.81|1
1643634560000|2022-01-31 13:09:20|26.89|26.81|26.88|26.8|26.89|26.81|26.88|26.8|6
1643634570000|2022-01-31 13:09:30|26.89|26.81|26.89|26.81|26.89|26.81|26.88|26.8|0
1643634580000|2022-01-31 13:09:40|26.88|26.8|26.89|26.81|26.89|26.81|26.88|26.8|0
1643634590000|2022-01-31 13:09:50|26.91|26.83|26.9|26.82|26.91|26.83|26.89|26.81|1
1643634600000|2022-01-31 13:10:00|26.89|26.81|26.89|26.81|26.89|26.81|26.88|26.8|0
1643634610000|2022-01-31 13:10:10|26.88|26.8|26.85|26.77|26.88|26.8|26.84|26.76|34
1643634620000|2022-01-31 13:10:20|26.86|26.78|26.84|26.76|26.86|26.78|26.84|26.76|5
1643634640000|2022-01-31 13:10:40|26.83|26.75|26.81|26.73|26.83|26.75|26.79|26.71|1
1643634650000|2022-01-31 13:10:50|26.83|26.75|26.8|26.72|26.84|26.76|26.79|26.71|2
1643634660000|2022-01-31 13:11:00|26.81|26.73|26.84|26.76|26.84|26.76|26.8|26.72|6
1643634700000|2022-01-31 13:11:40|26.8|26.72|26.81|26.73|26.81|26.73|26.8|26.72|21
1643634710000|2022-01-31 13:11:50|26.8|26.72|26.79|26.71|26.8|26.72|26.79|26.71|0
1643634720000|2022-01-31 13:12:00|26.8|26.72|26.8|26.72|26.81|26.73|26.79|26.71|0
1643634730000|2022-01-31 13:12:10|26.81|26.73|26.81|26.73|26.84|26.76|26.8|26.72|12
1643634740000|2022-01-31 13:12:20|26.83|26.75|26.81|26.73|26.83|26.75|26.8|26.72|3
1643634750000|2022-01-31 13:12:30|26.83|26.75|26.81|26.73|26.84|26.76|26.81|26.73|0
1643634760000|2022-01-31 13:12:40|26.83|26.75|26.81|26.73|26.83|26.75|26.81|26.73|0
1643634780000|2022-01-31 13:13:00|26.83|26.75|26.76|26.68|26.83|26.75|26.76|26.68|37
1643634790000|2022-01-31 13:13:10|26.75|26.67|26.76|26.68|26.76|26.68|26.74|26.66|106
1643634800000|2022-01-31 13:13:20|26.75|26.67|26.76|26.68|26.76|26.68|26.74|26.66|12
1643634810000|2022-01-31 13:13:30|26.75|26.67|26.72|26.64|26.75|26.67|26.71|26.63|0
1643634820000|2022-01-31 13:13:40|26.74|26.66|26.74|26.66|26.75|26.67|26.72|26.64|0
1643634830000|2022-01-31 13:13:50|26.75|26.67|26.75|26.67|26.75|26.67|26.74|26.66|6
1643634840000|2022-01-31 13:14:00|26.74|26.66|26.74|26.66|26.76|26.68|26.72|26.64|24
1643634850000|2022-01-31 13:14:10|26.75|26.67|26.76|26.68|26.76|26.68|26.72|26.64|1
1643634860000|2022-01-31 13:14:20|26.75|26.67|26.76|26.68|26.76|26.68|26.72|26.64|20
1643634870000|2022-01-31 13:14:30|26.75|26.67|26.74|26.66|26.75|26.67|26.74|26.66|9
1643634880000|2022-01-31 13:14:40|26.76|26.68|26.76|26.68|26.76|26.68|26.74|26.66|13
1643634890000|2022-01-31 13:14:50|26.75|26.67|26.72|26.64|26.75|26.67|26.72|26.64|2
1643634900000|2022-01-31 13:15:00|26.74|26.66|26.75|26.67|26.75|26.67|26.74|26.66|0
1643634910000|2022-01-31 13:15:10|26.76|26.68|26.74|26.66|26.76|26.68|26.72|26.64|4
1643634920000|2022-01-31 13:15:20|26.72|26.64|26.69|26.61|26.72|26.64|26.69|26.61|31
1643634930000|2022-01-31 13:15:30|||||||||3
1643634940000|2022-01-31 13:15:40|26.71|26.63|26.74|26.66|26.74|26.66|26.69|26.61|38
1643634950000|2022-01-31 13:15:50|26.72|26.64|26.74|26.66|26.74|26.66|26.72|26.64|0
1643634960000|2022-01-31 13:16:00|26.75|26.67|26.75|26.67|26.76|26.68|26.75|26.67|21
1643634970000|2022-01-31 13:16:10|26.76|26.68|26.76|26.68|26.76|26.68|26.74|26.66|20
1643634980000|2022-01-31 13:16:20|26.75|26.67|26.75|26.67|26.76|26.68|26.74|26.66|1
1643634990000|2022-01-31 13:16:30|26.76|26.68|26.76|26.68|26.77|26.69|26.76|26.68|0
1643635000000|2022-01-31 13:16:40|26.79|26.71|26.78|26.7|26.79|26.71|26.76|26.68|3
1643635010000|2022-01-31 13:16:50|26.76|26.68|26.76|26.68|26.8|26.72|26.76|26.68|23
1643635030000|2022-01-31 13:17:10|26.78|26.7|26.76|26.68|26.78|26.7|26.76|26.68|5
1643635050000|2022-01-31 13:17:30|26.78|26.7|26.8|26.72|26.8|26.72|26.78|26.7|1
1643635060000|2022-01-31 13:17:40|26.76|26.68|26.79|26.71|26.79|26.71|26.76|26.68|8
1643635070000|2022-01-31 13:17:50|26.78|26.7|26.79|26.71|26.8|26.72|26.78|26.7|0
1643635080000|2022-01-31 13:18:00|26.78|26.7|26.79|26.71|26.8|26.72|26.76|26.68|22
1643635090000|2022-01-31 13:18:10|26.78|26.7|26.78|26.7|26.78|26.7|26.76|26.68|0
1643635100000|2022-01-31 13:18:20|26.76|26.68|26.74|26.66|26.76|26.68|26.72|26.64|23
1643635110000|2022-01-31 13:18:30|26.75|26.67|26.76|26.68|26.76|26.68|26.75|26.67|14
1643635140000|2022-01-31 13:19:00|26.8|26.72|26.79|26.71|26.8|26.72|26.79|26.71|2
1643635150000|2022-01-31 13:19:10|26.78|26.7|26.81|26.73|26.81|26.73|26.76|26.68|30
1643635170000|2022-01-31 13:19:30|26.8|26.72|26.8|26.72|26.81|26.73|26.8|26.72|0
1643635180000|2022-01-31 13:19:40|26.81|26.73|26.8|26.72|26.81|26.73|26.8|26.72|0
1643635190000|2022-01-31 13:19:50|26.81|26.73|26.81|26.73|26.81|26.73|26.8|26.72|0
1643635200000|2022-01-31 13:20:00|26.8|26.72|26.81|26.73|26.81|26.73|26.8|26.72|0
1643635210000|2022-01-31 13:20:10|26.83|26.75|26.81|26.73|26.84|26.76|26.8|26.72|25
1643635220000|2022-01-31 13:20:20|26.8|26.72|26.76|26.68|26.81|26.73|26.76|26.68|10
1643635230000|2022-01-31 13:20:30|26.77|26.69|26.8|26.72|26.81|26.73|26.77|26.69|25
1643635240000|2022-01-31 13:20:40|26.79|26.71|26.8|26.72|26.8|26.72|26.76|26.68|20
1643635250000|2022-01-31 13:20:50|26.78|26.7|26.78|26.7|26.81|26.73|26.76|26.68|24
1643635260000|2022-01-31 13:21:00|26.79|26.71|26.79|26.71|26.8|26.72|26.76|26.68|2
1643635270000|2022-01-31 13:21:10|26.8|26.72|26.76|26.68|26.81|26.73|26.76|26.68|4
1643635280000|2022-01-31 13:21:20|26.77|26.69|26.76|26.68|26.77|26.69|26.75|26.67|17
1643635290000|2022-01-31 13:21:30|26.74|26.66|26.76|26.68|26.76|26.68|26.74|26.66|7
1643635300000|2022-01-31 13:21:40|26.75|26.67|26.76|26.68|26.76|26.68|26.75|26.67|0
1643635330000|2022-01-31 13:22:10|26.77|26.69|26.81|26.73|26.81|26.73|26.77|26.69|28
1643635340000|2022-01-31 13:22:20|26.8|26.72|26.81|26.73|26.81|26.73|26.8|26.72|33
1643635350000|2022-01-31 13:22:30|26.79|26.71|26.8|26.72|26.8|26.72|26.77|26.69|28
1643635360000|2022-01-31 13:22:40|26.81|26.73|26.81|26.73|26.81|26.73|26.8|26.72|19
1643635370000|2022-01-31 13:22:50|26.8|26.72|26.8|26.72|26.81|26.73|26.79|26.71|0
1643635380000|2022-01-31 13:23:00|26.79|26.71|26.8|26.72|26.81|26.73|26.79|26.71|7
1643635390000|2022-01-31 13:23:10|26.79|26.71|26.81|26.73|26.81|26.73|26.79|26.71|21
1643635410000|2022-01-31 13:23:30|26.84|26.76|26.81|26.73|26.84|26.76|26.81|26.73|1
1643635420000|2022-01-31 13:23:40|||||||||25
1643635430000|2022-01-31 13:23:50|26.83|26.75|26.81|26.73|26.84|26.76|26.81|26.73|3
1643635440000|2022-01-31 13:24:00|||||||||2
1643635460000|2022-01-31 13:24:20|||||||||1
1643635470000|2022-01-31 13:24:30|26.8|26.72|26.79|26.71|26.8|26.72|26.77|26.69|1
1643635480000|2022-01-31 13:24:40|26.8|26.72|26.79|26.71|26.81|26.73|26.79|26.71|0
1643635490000|2022-01-31 13:24:50|26.8|26.72|26.79|26.71|26.8|26.72|26.79|26.71|0
1643635500000|2022-01-31 13:25:00|26.8|26.72|26.81|26.73|26.81|26.73|26.79|26.71|0
1643635510000|2022-01-31 13:25:10|26.8|26.72|26.81|26.73|26.81|26.73|26.8|26.72|0
1643635520000|2022-01-31 13:25:20|26.79|26.71|26.79|26.71|26.79|26.71|26.79|26.71|7
1643635530000|2022-01-31 13:25:30|26.8|26.72|26.79|26.71|26.81|26.73|26.76|26.68|15
1643635540000|2022-01-31 13:25:40|26.77|26.69|26.77|26.69|26.79|26.71|26.77|26.69|0
1643635560000|2022-01-31 13:26:00|26.8|26.72|26.81|26.73|26.81|26.73|26.8|26.72|11
1643635570000|2022-01-31 13:26:10|26.77|26.69|26.81|26.73|26.81|26.73|26.77|26.69|19
1643635640000|2022-01-31 13:27:20|26.83|26.75|26.81|26.73|26.86|26.78|26.81|26.73|4
1643635650000|2022-01-31 13:27:30|26.82|26.74|26.83|26.75|26.86|26.78|26.81|26.73|4
1643635660000|2022-01-31 13:27:40|26.81|26.73|26.81|26.73|26.86|26.78|26.81|26.73|6
1643635670000|2022-01-31 13:27:50|26.82|26.74|26.85|26.77|26.85|26.77|26.81|26.73|1
1643635680000|2022-01-31 13:28:00|26.81|26.73|26.81|26.73|26.81|26.73|26.81|26.73|0
1643635690000|2022-01-31 13:28:10|26.79|26.71|26.81|26.73|26.81|26.73|26.79|26.71|15
1643635700000|2022-01-31 13:28:20|26.79|26.71|26.81|26.73|26.81|26.73|26.79|26.71|12
1643635710000|2022-01-31 13:28:30|26.79|26.71|26.81|26.73|26.81|26.73|26.79|26.71|1
1643635720000|2022-01-31 13:28:40|26.77|26.69|26.77|26.69|26.8|26.72|26.77|26.69|1
1643635730000|2022-01-31 13:28:50|26.8|26.72|26.81|26.73|26.81|26.73|26.77|26.69|4
1643635740000|2022-01-31 13:29:00|26.8|26.72|26.81|26.73|26.81|26.73|26.8|26.72|0
1643635760000|2022-01-31 13:29:20|26.8|26.72|26.8|26.72|26.81|26.73|26.8|26.72|9
1643635770000|2022-01-31 13:29:30|26.81|26.73|26.79|26.71|26.81|26.73|26.77|26.69|0
1643635780000|2022-01-31 13:29:40|26.77|26.69|26.77|26.69|26.77|26.69|26.77|26.69|0
1643635790000|2022-01-31 13:29:50|26.76|26.68|26.72|26.64|26.76|26.68|26.72|26.64|9
1643635800000|2022-01-31 13:30:00|26.74|26.66|26.74|26.66|26.74|26.66|26.71|26.63|56
1643635810000|2022-01-31 13:30:10|26.72|26.64|26.7|26.62|26.72|26.64|26.7|26.62|0
1643635820000|2022-01-31 13:30:20|26.74|26.66|26.72|26.64|26.74|26.66|26.71|26.63|0
1643635830000|2022-01-31 13:30:30|26.74|26.66|26.72|26.64|26.74|26.66|26.72|26.64|0
1643635840000|2022-01-31 13:30:40|26.74|26.66|26.74|26.66|26.74|26.66|26.74|26.66|0
1643635860000|2022-01-31 13:31:00|26.7|26.62|26.72|26.64|26.74|26.66|26.7|26.62|36
1643635870000|2022-01-31 13:31:10|26.74|26.66|26.74|26.66|26.74|26.66|26.71|26.63|1
1643635880000|2022-01-31 13:31:20|26.75|26.67|26.77|26.69|26.79|26.71|26.74|26.66|66
1643635890000|2022-01-31 13:31:30|26.79|26.71|26.79|26.71|26.79|26.71|26.77|26.69|0
1643635900000|2022-01-31 13:31:40|26.77|26.69|26.79|26.71|26.79|26.71|26.77|26.69|0
1643635910000|2022-01-31 13:31:50|26.8|26.72|26.79|26.71|26.81|26.73|26.79|26.71|4
1643635920000|2022-01-31 13:32:00|26.8|26.72|26.77|26.69|26.8|26.72|26.76|26.68|0
1643635930000|2022-01-31 13:32:10|26.76|26.68|26.76|26.68|26.77|26.69|26.75|26.67|5
1643635940000|2022-01-31 13:32:20|26.75|26.67|26.74|26.66|26.76|26.68|26.74|26.66|0
1643635950000|2022-01-31 13:32:30|26.71|26.63|26.71|26.63|26.74|26.66|26.7|26.62|34
1643635960000|2022-01-31 13:32:40|26.72|26.64|26.71|26.63|26.74|26.66|26.7|26.62|7
1643635970000|2022-01-31 13:32:50|26.7|26.62|26.71|26.63|26.71|26.63|26.7|26.62|0
1643635980000|2022-01-31 13:33:00|26.7|26.62|26.66|26.58|26.7|26.62|26.66|26.58|13
1643635990000|2022-01-31 13:33:10|||||||||1
1643636000000|2022-01-31 13:33:20|26.65|26.57|26.65|26.57|26.66|26.58|26.65|26.57|34
1643636010000|2022-01-31 13:33:30|26.66|26.58|26.61|26.53|26.66|26.58|26.61|26.53|63
1643636030000|2022-01-31 13:33:50|26.6|26.52|26.61|26.53|26.61|26.53|26.59|26.51|54
1643636040000|2022-01-31 13:34:00|26.62|26.54|26.66|26.58|26.66|26.58|26.62|26.54|14
1643636080000|2022-01-31 13:34:40|26.64|26.56|26.62|26.54|26.64|26.56|26.62|26.54|4
1643636090000|2022-01-31 13:34:50|26.64|26.56|26.66|26.58|26.66|26.58|26.62|26.54|8
1643636100000|2022-01-31 13:35:00|26.67|26.59|26.66|26.58|26.69|26.61|26.66|26.58|22
1643636110000|2022-01-31 13:35:10|26.67|26.59|26.69|26.61|26.69|26.61|26.66|26.58|1
1643636120000|2022-01-31 13:35:20|26.67|26.59|26.69|26.61|26.69|26.61|26.67|26.59|13
1643636140000|2022-01-31 13:35:40|||||||||4
1643636160000|2022-01-31 13:36:00|26.66|26.58|26.66|26.58|26.69|26.61|26.66|26.58|8
1643636170000|2022-01-31 13:36:10|26.69|26.61|26.66|26.58|26.69|26.61|26.66|26.58|3
1643636190000|2022-01-31 13:36:30|26.62|26.54|26.61|26.53|26.64|26.56|26.61|26.53|14
1643636200000|2022-01-31 13:36:40|26.62|26.54|26.62|26.54|26.64|26.56|26.62|26.54|8
1643636210000|2022-01-31 13:36:50|26.61|26.53|26.64|26.56|26.64|26.56|26.61|26.53|4
1643636220000|2022-01-31 13:37:00|26.65|26.57|26.64|26.56|26.65|26.57|26.62|26.54|1
1643636240000|2022-01-31 13:37:20|26.62|26.54|26.65|26.57|26.65|26.57|26.62|26.54|0
1643636250000|2022-01-31 13:37:30|26.61|26.53|26.64|26.56|26.64|26.56|26.61|26.53|1
1643636260000|2022-01-31 13:37:40|26.65|26.57|26.62|26.54|26.65|26.57|26.62|26.54|2
1643636270000|2022-01-31 13:37:50|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|1
1643636280000|2022-01-31 13:38:00|26.6|26.52|26.6|26.52|26.6|26.52|26.59|26.51|7
1643636290000|2022-01-31 13:38:10|26.61|26.53|26.61|26.53|26.64|26.56|26.61|26.53|1
1643636310000|2022-01-31 13:38:30|26.62|26.54|26.62|26.54|26.65|26.57|26.61|26.53|10
1643636320000|2022-01-31 13:38:40|26.64|26.56|26.61|26.53|26.64|26.56|26.61|26.53|25
1643636330000|2022-01-31 13:38:50|26.62|26.54|26.61|26.53|26.62|26.54|26.61|26.53|0
1643636340000|2022-01-31 13:39:00|26.62|26.54|26.61|26.53|26.62|26.54|26.61|26.53|0
1643636360000|2022-01-31 13:39:20|26.62|26.54|26.61|26.53|26.62|26.54|26.61|26.53|0
1643636370000|2022-01-31 13:39:30|26.62|26.54|26.62|26.54|26.66|26.58|26.62|26.54|18
1643636380000|2022-01-31 13:39:40|26.61|26.53|26.66|26.58|26.66|26.58|26.61|26.53|3
1643636390000|2022-01-31 13:39:50|26.64|26.56|26.61|26.53|26.65|26.57|26.61|26.53|0
1643636410000|2022-01-31 13:40:10|26.62|26.54|26.66|26.58|26.69|26.61|26.62|26.54|18
1643636420000|2022-01-31 13:40:20|26.65|26.57|26.62|26.54|26.65|26.57|26.62|26.54|0
1643636430000|2022-01-31 13:40:30|26.61|26.53|26.61|26.53|26.64|26.56|26.61|26.53|10
1643636450000|2022-01-31 13:40:50|26.62|26.54|26.62|26.54|26.65|26.57|26.61|26.53|1
1643636460000|2022-01-31 13:41:00|26.61|26.53|26.66|26.58|26.66|26.58|26.61|26.53|0
1643636470000|2022-01-31 13:41:10|||||||||25
1643636480000|2022-01-31 13:41:20|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|4
1643636490000|2022-01-31 13:41:30|26.67|26.59|26.69|26.61|26.69|26.61|26.67|26.59|2
1643636530000|2022-01-31 13:42:10|26.7|26.62|26.72|26.64|26.72|26.64|26.7|26.62|5
1643636540000|2022-01-31 13:42:20|26.71|26.63|26.74|26.66|26.74|26.66|26.7|26.62|1
1643636580000|2022-01-31 13:43:00|26.76|26.68|26.77|26.69|26.77|26.69|26.76|26.68|8
1643636590000|2022-01-31 13:43:10|26.76|26.68|26.74|26.66|26.76|26.68|26.74|26.66|0
1643636610000|2022-01-31 13:43:30|26.72|26.64|26.74|26.66|26.74|26.66|26.71|26.63|10
1643636620000|2022-01-31 13:43:40|26.72|26.64|26.74|26.66|26.74|26.66|26.72|26.64|0
1643636670000|2022-01-31 13:44:30|26.71|26.63|26.72|26.64|26.74|26.66|26.71|26.63|12
1643636680000|2022-01-31 13:44:40|26.74|26.66|26.74|26.66|26.74|26.66|26.71|26.63|15
1643636690000|2022-01-31 13:44:50|26.71|26.63|26.74|26.66|26.74|26.66|26.71|26.63|2
1643636700000|2022-01-31 13:45:00|26.71|26.63|26.69|26.61|26.71|26.63|26.69|26.61|9
1643636710000|2022-01-31 13:45:10|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|0
1643636720000|2022-01-31 13:45:20|26.69|26.61|26.69|26.61|26.69|26.61|26.67|26.59|3
1643636730000|2022-01-31 13:45:30|26.67|26.59|26.67|26.59|26.67|26.59|26.66|26.58|0
1643636740000|2022-01-31 13:45:40|26.66|26.58|26.71|26.63|26.71|26.63|26.66|26.58|22
1643636780000|2022-01-31 13:46:20|||||||||1
1643636790000|2022-01-31 13:46:30|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|0
1643636800000|2022-01-31 13:46:40|26.71|26.63|26.71|26.63|26.71|26.63|26.7|26.62|0
1643636810000|2022-01-31 13:46:50|26.75|26.67|26.75|26.67|26.75|26.67|26.74|26.66|12
1643636820000|2022-01-31 13:47:00|26.74|26.66|26.72|26.64|26.75|26.67|26.71|26.63|3
1643636830000|2022-01-31 13:47:10|26.71|26.63|26.71|26.63|26.74|26.66|26.71|26.63|0
1643636840000|2022-01-31 13:47:20|26.72|26.64|26.72|26.64|26.72|26.64|26.72|26.64|0
1643636850000|2022-01-31 13:47:30|26.71|26.63|26.74|26.66|26.74|26.66|26.71|26.63|0
1643636860000|2022-01-31 13:47:40|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|0
1643636870000|2022-01-31 13:47:50|26.74|26.66|26.74|26.66|26.74|26.66|26.74|26.66|0
1643636900000|2022-01-31 13:48:20|26.71|26.63|26.71|26.63|26.72|26.64|26.71|26.63|15
1643636910000|2022-01-31 13:48:30|26.72|26.64|26.72|26.64|26.74|26.66|26.71|26.63|0
1643636920000|2022-01-31 13:48:40|26.71|26.63|26.66|26.58|26.71|26.63|26.66|26.58|10
1643636930000|2022-01-31 13:48:50|26.67|26.59|26.69|26.61|26.69|26.61|26.66|26.58|3
1643636940000|2022-01-31 13:49:00|26.67|26.59|26.67|26.59|26.69|26.61|26.66|26.58|15
1643636950000|2022-01-31 13:49:10|26.69|26.61|26.66|26.58|26.69|26.61|26.65|26.57|2
1643636960000|2022-01-31 13:49:20|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|0
1643636970000|2022-01-31 13:49:30|26.66|26.58|26.66|26.58|26.66|26.58|26.65|26.57|0
1643636990000|2022-01-31 13:49:50|26.65|26.57|26.61|26.53|26.65|26.57|26.61|26.53|7
1643637000000|2022-01-31 13:50:00|26.62|26.54|26.61|26.53|26.64|26.56|26.61|26.53|4
1643637050000|2022-01-31 13:50:50|26.65|26.57|26.61|26.53|26.65|26.57|26.61|26.53|88
1643637060000|2022-01-31 13:51:00|26.59|26.51|26.59|26.51|26.61|26.53|26.59|26.51|84
1643637070000|2022-01-31 13:51:10|26.6|26.52|26.61|26.53|26.61|26.53|26.6|26.52|3
1643637080000|2022-01-31 13:51:20|26.6|26.52|26.61|26.53|26.61|26.53|26.59|26.51|2
1643637090000|2022-01-31 13:51:30|26.6|26.52|26.59|26.51|26.61|26.53|26.59|26.51|5
1643637100000|2022-01-31 13:51:40|26.6|26.52|26.56|26.48|26.61|26.53|26.56|26.48|6
1643637110000|2022-01-31 13:51:50|26.57|26.49|26.56|26.48|26.57|26.49|26.56|26.48|0
1643637120000|2022-01-31 13:52:00|26.57|26.49|26.56|26.48|26.59|26.51|26.56|26.48|0
1643637140000|2022-01-31 13:52:20|26.59|26.51|26.56|26.48|26.59|26.51|26.56|26.48|1
1643637150000|2022-01-31 13:52:30|26.59|26.51|26.59|26.51|26.6|26.52|26.56|26.48|0
1643637160000|2022-01-31 13:52:40|26.6|26.52|26.56|26.48|26.6|26.52|26.56|26.48|0
1643637170000|2022-01-31 13:52:50|26.57|26.49|26.56|26.48|26.6|26.52|26.56|26.48|2
1643637180000|2022-01-31 13:53:00|26.57|26.49|26.56|26.48|26.59|26.51|26.56|26.48|0
1643637190000|2022-01-31 13:53:10|26.55|26.47|26.56|26.48|26.56|26.48|26.55|26.47|9
1643637200000|2022-01-31 13:53:20|26.55|26.47|26.56|26.48|26.56|26.48|26.55|26.47|10
1643637230000|2022-01-31 13:53:50|26.57|26.49|26.57|26.49|26.59|26.51|26.56|26.48|25
1643637240000|2022-01-31 13:54:00|26.59|26.51|26.61|26.53|26.61|26.53|26.59|26.51|0
1643637260000|2022-01-31 13:54:20|26.62|26.54|26.64|26.56|26.64|26.56|26.61|26.53|7
1643637270000|2022-01-31 13:54:30|26.65|26.57|26.64|26.56|26.65|26.57|26.64|26.56|0
1643637280000|2022-01-31 13:54:40|26.65|26.57|26.64|26.56|26.65|26.57|26.64|26.56|0
1643637300000|2022-01-31 13:55:00|26.62|26.54|26.62|26.54|26.64|26.56|26.62|26.54|36
1643637310000|2022-01-31 13:55:10|26.64|26.56|26.64|26.56|26.64|26.56|26.62|26.54|0
1643637320000|2022-01-31 13:55:20|26.61|26.53|26.61|26.53|26.62|26.54|26.61|26.53|1
1643637330000|2022-01-31 13:55:30|26.62|26.54|26.62|26.54|26.62|26.54|26.61|26.53|0
1643637340000|2022-01-31 13:55:40|26.64|26.56|26.62|26.54|26.64|26.56|26.62|26.54|1
1643637350000|2022-01-31 13:55:50|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|0
1643637360000|2022-01-31 13:56:00|26.59|26.51|26.56|26.48|26.59|26.51|26.56|26.48|11
1643637380000|2022-01-31 13:56:20|26.55|26.47|26.56|26.48|26.56|26.48|26.51|26.43|1
1643637390000|2022-01-31 13:56:30|26.57|26.49|26.56|26.48|26.57|26.49|26.56|26.48|3
1643637410000|2022-01-31 13:56:50|26.6|26.52|26.6|26.52|26.6|26.52|26.59|26.51|1
1643637420000|2022-01-31 13:57:00|26.59|26.51|26.59|26.51|26.6|26.52|26.56|26.48|7
1643637430000|2022-01-31 13:57:10|26.6|26.52|26.61|26.53|26.61|26.53|26.6|26.52|0
1643637440000|2022-01-31 13:57:20|26.6|26.52|26.61|26.53|26.61|26.53|26.6|26.52|0
1643637450000|2022-01-31 13:57:30|26.6|26.52|26.6|26.52|26.61|26.53|26.6|26.52|0
1643637460000|2022-01-31 13:57:40|26.56|26.48|26.6|26.52|26.6|26.52|26.56|26.48|3
1643637480000|2022-01-31 13:58:00|26.57|26.49|26.57|26.49|26.57|26.49|26.56|26.48|2
1643637490000|2022-01-31 13:58:10|26.56|26.48|26.57|26.49|26.59|26.51|26.56|26.48|2
1643637500000|2022-01-31 13:58:20|26.59|26.51|26.6|26.52|26.61|26.53|26.59|26.51|0
1643637520000|2022-01-31 13:58:40|26.59|26.51|26.6|26.52|26.6|26.52|26.59|26.51|0
1643637530000|2022-01-31 13:58:50|26.61|26.53|26.64|26.56|26.64|26.56|26.61|26.53|3
1643637540000|2022-01-31 13:59:00|26.62|26.54|26.64|26.56|26.64|26.56|26.61|26.53|0
1643637560000|2022-01-31 13:59:20|26.62|26.54|26.62|26.54|26.64|26.56|26.62|26.54|7
1643637570000|2022-01-31 13:59:30|26.64|26.56|26.64|26.56|26.64|26.56|26.62|26.54|0
1643637580000|2022-01-31 13:59:40|26.62|26.54|26.64|26.56|26.64|26.56|26.62|26.54|1
1643637600000|2022-01-31 14:00:00|26.62|26.54|26.64|26.56|26.64|26.56|26.61|26.53|81
1643637610000|2022-01-31 14:00:10|26.65|26.57|26.69|26.61|26.69|26.61|26.64|26.56|49
1643637620000|2022-01-31 14:00:20|||||||||6
1643637630000|2022-01-31 14:00:30|26.67|26.59|26.69|26.61|26.69|26.61|26.65|26.57|36
1643637650000|2022-01-31 14:00:50|||||||||1
1643637680000|2022-01-31 14:01:20|26.7|26.62|26.69|26.61|26.71|26.63|26.69|26.61|19
1643637720000|2022-01-31 14:02:00|26.65|26.57|26.64|26.56|26.66|26.58|26.64|26.56|1
1643637730000|2022-01-31 14:02:10|26.65|26.57|26.64|26.56|26.65|26.57|26.64|26.56|0
1643637740000|2022-01-31 14:02:20|26.66|26.58|26.69|26.61|26.69|26.61|26.66|26.58|0
1643637780000|2022-01-31 14:03:00|26.7|26.62|26.69|26.61|26.71|26.63|26.69|26.61|156
1643637790000|2022-01-31 14:03:10|26.7|26.62|26.69|26.61|26.71|26.63|26.69|26.61|150
1643637800000|2022-01-31 14:03:20|26.67|26.59|26.66|26.58|26.67|26.59|26.66|26.58|0
1643637810000|2022-01-31 14:03:30|26.67|26.59|26.64|26.56|26.67|26.59|26.64|26.56|120
1643637860000|2022-01-31 14:04:20|||||||||25
1643637880000|2022-01-31 14:04:40|26.65|26.57|26.64|26.56|26.69|26.61|26.64|26.56|11
1643637900000|2022-01-31 14:05:00|||||||||20
1643637920000|2022-01-31 14:05:20|||||||||20
1643637950000|2022-01-31 14:05:50|26.66|26.58|26.64|26.56|26.66|26.58|26.64|26.56|2
1643637980000|2022-01-31 14:06:20|||||||||18
1643638000000|2022-01-31 14:06:40|||||||||11
1643638020000|2022-01-31 14:07:00|26.65|26.57|26.64|26.56|26.65|26.57|26.64|26.56|9
1643638040000|2022-01-31 14:07:20|||||||||1
1643638090000|2022-01-31 14:08:10|||||||||7
1643638150000|2022-01-31 14:09:10|26.61|26.53|26.61|26.53|26.61|26.53|26.6|26.52|47
1643638160000|2022-01-31 14:09:20|26.6|26.52|26.61|26.53|26.61|26.53|26.6|26.52|0
1643638170000|2022-01-31 14:09:30|26.6|26.52|26.61|26.53|26.61|26.53|26.6|26.52|1
1643638180000|2022-01-31 14:09:40|26.62|26.54|26.64|26.56|26.64|26.56|26.62|26.54|29
1643638190000|2022-01-31 14:09:50|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|0
1643638200000|2022-01-31 14:10:00|26.64|26.56|26.64|26.56|26.64|26.56|26.64|26.56|0
1643638260000|2022-01-31 14:11:00|26.61|26.53|26.62|26.54|26.62|26.54|26.61|26.53|1
1643638270000|2022-01-31 14:11:10|26.64|26.56|26.64|26.56|26.64|26.56|26.64|26.56|0
1643638350000|2022-01-31 14:12:30|26.66|26.58|26.65|26.57|26.66|26.58|26.65|26.57|0
1643638360000|2022-01-31 14:12:40|26.64|26.56|26.64|26.56|26.65|26.57|26.64|26.56|0
1643638370000|2022-01-31 14:12:50|26.66|26.58|26.65|26.57|26.66|26.58|26.65|26.57|0
1643638390000|2022-01-31 14:13:10|26.66|26.58|26.66|26.58|26.67|26.59|26.66|26.58|4
1643638400000|2022-01-31 14:13:20|26.65|26.57|26.67|26.59|26.69|26.61|26.65|26.57|9
1643638410000|2022-01-31 14:13:30|26.66|26.58|26.69|26.61|26.69|26.61|26.66|26.58|34
1643638420000|2022-01-31 14:13:40|26.74|26.66|26.74|26.66|26.74|26.66|26.7|26.62|38
1643638430000|2022-01-31 14:13:50|||||||||19
1643638440000|2022-01-31 14:14:00|26.72|26.64|26.7|26.62|26.72|26.64|26.7|26.62|6
1643638450000|2022-01-31 14:14:10|26.72|26.64|26.74|26.66|26.74|26.66|26.72|26.64|7
1643638460000|2022-01-31 14:14:20|26.71|26.63|26.7|26.62|26.71|26.63|26.7|26.62|3
1643638470000|2022-01-31 14:14:30|26.71|26.63|26.7|26.62|26.71|26.63|26.7|26.62|0
1643638490000|2022-01-31 14:14:50|26.71|26.63|26.7|26.62|26.71|26.63|26.7|26.62|0
1643638510000|2022-01-31 14:15:10|26.71|26.63|26.71|26.63|26.71|26.63|26.7|26.62|0
1643638520000|2022-01-31 14:15:20|26.7|26.62|26.7|26.62|26.71|26.63|26.7|26.62|0
1643638540000|2022-01-31 14:15:40|26.67|26.59|26.67|26.59|26.67|26.59|26.66|26.58|29
1643638550000|2022-01-31 14:15:50|26.69|26.61|26.67|26.59|26.69|26.61|26.67|26.59|9
1643638560000|2022-01-31 14:16:00|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|0
1643638590000|2022-01-31 14:16:30|26.65|26.57|26.61|26.53|26.65|26.57|26.61|26.53|5
1643638600000|2022-01-31 14:16:40|26.65|26.57|26.62|26.54|26.65|26.57|26.61|26.53|0
1643638610000|2022-01-31 14:16:50|26.64|26.56|26.65|26.57|26.66|26.58|26.64|26.56|0
1643638620000|2022-01-31 14:17:00|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|0
1643638630000|2022-01-31 14:17:10|26.65|26.57|26.65|26.57|26.66|26.58|26.65|26.57|0
1643638640000|2022-01-31 14:17:20|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|0
1643638650000|2022-01-31 14:17:30|26.65|26.57|26.62|26.54|26.65|26.57|26.61|26.53|0
1643638660000|2022-01-31 14:17:40|26.64|26.56|26.65|26.57|26.66|26.58|26.64|26.56|58
1643638670000|2022-01-31 14:17:50|26.66|26.58|26.65|26.57|26.66|26.58|26.65|26.57|0
1643638680000|2022-01-31 14:18:00|26.66|26.58|26.66|26.58|26.66|26.58|26.65|26.57|0
1643638690000|2022-01-31 14:18:10|26.67|26.59|26.66|26.58|26.67|26.59|26.66|26.58|44
1643638700000|2022-01-31 14:18:20|26.67|26.59|26.66|26.58|26.67|26.59|26.66|26.58|6
1643638740000|2022-01-31 14:19:00|26.67|26.59|26.7|26.62|26.7|26.62|26.66|26.58|74
1643638750000|2022-01-31 14:19:10|26.71|26.63|26.71|26.63|26.71|26.63|26.7|26.62|0
1643638760000|2022-01-31 14:19:20|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|0
1643638770000|2022-01-31 14:19:30|26.71|26.63|26.7|26.62|26.71|26.63|26.7|26.62|0
1643638790000|2022-01-31 14:19:50|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1643638800000|2022-01-31 14:20:00|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|0
1643638810000|2022-01-31 14:20:10|||||||||7
1643638820000|2022-01-31 14:20:20|26.69|26.61|26.7|26.62|26.7|26.62|26.69|26.61|0
1643638830000|2022-01-31 14:20:30|26.66|26.58|26.66|26.58|26.7|26.62|26.66|26.58|75
1643638840000|2022-01-31 14:20:40|26.67|26.59|26.67|26.59|26.69|26.61|26.66|26.58|7
1643638850000|2022-01-31 14:20:50|26.69|26.61|26.71|26.63|26.71|26.63|26.66|26.58|1
1643638860000|2022-01-31 14:21:00|26.7|26.62|26.71|26.63|26.71|26.63|26.7|26.62|4
1643638870000|2022-01-31 14:21:10|26.72|26.64|26.71|26.63|26.72|26.64|26.71|26.63|43
1643638880000|2022-01-31 14:21:20|26.72|26.64|26.72|26.64|26.72|26.64|26.71|26.63|0
1643638890000|2022-01-31 14:21:30|26.71|26.63|26.72|26.64|26.72|26.64|26.71|26.63|10
1643638900000|2022-01-31 14:21:40|26.74|26.66|26.74|26.66|26.74|26.66|26.74|26.66|0
1643638910000|2022-01-31 14:21:50|26.72|26.64|26.74|26.66|26.74|26.66|26.71|26.63|3
1643638920000|2022-01-31 14:22:00|26.71|26.63|26.71|26.63|26.72|26.64|26.71|26.63|1
1643638930000|2022-01-31 14:22:10|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|0
1643638940000|2022-01-31 14:22:20|26.71|26.63|26.74|26.66|26.74|26.66|26.71|26.63|2
1643638990000|2022-01-31 14:23:10|||||||||1
1643639060000|2022-01-31 14:24:20|26.79|26.71|26.74|26.66|26.79|26.71|26.74|26.66|16
1643639070000|2022-01-31 14:24:30|26.75|26.67|26.74|26.66|26.75|26.67|26.74|26.66|4
1643639080000|2022-01-31 14:24:40|||||||||1
1643639100000|2022-01-31 14:25:00|||||||||1
1643639110000|2022-01-31 14:25:10|26.72|26.64|26.74|26.66|26.74|26.66|26.72|26.64|1
1643639130000|2022-01-31 14:25:30|26.72|26.64|26.74|26.66|26.74|26.66|26.72|26.64|2
1643639170000|2022-01-31 14:26:10|26.72|26.64|26.72|26.64|26.72|26.64|26.7|26.62|6
1643639180000|2022-01-31 14:26:20|26.71|26.63|26.74|26.66|26.74|26.66|26.71|26.63|1
1643639200000|2022-01-31 14:26:40|26.71|26.63|26.72|26.64|26.72|26.64|26.71|26.63|9
1643639210000|2022-01-31 14:26:50|26.71|26.63|26.71|26.63|26.72|26.64|26.71|26.63|0
1643639220000|2022-01-31 14:27:00|26.72|26.64|26.72|26.64|26.74|26.66|26.71|26.63|2
1643639230000|2022-01-31 14:27:10|26.71|26.63|26.74|26.66|26.74|26.66|26.71|26.63|0
1643639240000|2022-01-31 14:27:20|||||||||2
1643639260000|2022-01-31 14:27:40|26.75|26.67|26.74|26.66|26.75|26.67|26.74|26.66|1
1643639270000|2022-01-31 14:27:50|26.71|26.63|26.71|26.63|26.72|26.64|26.7|26.62|1
1643639280000|2022-01-31 14:28:00|26.72|26.64|26.71|26.63|26.72|26.64|26.71|26.63|5
1643639290000|2022-01-31 14:28:10|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|0
1643639300000|2022-01-31 14:28:20|26.69|26.61|26.7|26.62|26.7|26.62|26.69|26.61|0
1643639310000|2022-01-31 14:28:30|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|6
1643639330000|2022-01-31 14:28:50|26.69|26.61|26.69|26.61|26.7|26.62|26.66|26.58|3
1643639340000|2022-01-31 14:29:00|26.67|26.59|26.69|26.61|26.69|26.61|26.67|26.59|41
1643639350000|2022-01-31 14:29:10|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|0
1643639370000|2022-01-31 14:29:30|26.71|26.63|26.74|26.66|26.74|26.66|26.7|26.62|8
1643639380000|2022-01-31 14:29:40|26.72|26.64|26.71|26.63|26.74|26.66|26.71|26.63|19
1643639390000|2022-01-31 14:29:50|26.7|26.62|26.7|26.62|26.74|26.66|26.7|26.62|28
1643639400000|2022-01-31 14:30:00|26.71|26.63|26.71|26.63|26.71|26.63|26.66|26.58|12
1643639410000|2022-01-31 14:30:10|26.74|26.66|26.72|26.64|26.75|26.67|26.72|26.64|3
1643639420000|2022-01-31 14:30:20|26.74|26.66|26.71|26.63|26.74|26.66|26.66|26.58|11
1643639430000|2022-01-31 14:30:30|26.74|26.66|26.75|26.67|26.79|26.71|26.72|26.64|159
1643639440000|2022-01-31 14:30:40|26.74|26.66|26.71|26.63|26.74|26.66|26.7|26.62|17
1643639450000|2022-01-31 14:30:50|26.7|26.62|26.66|26.58|26.71|26.63|26.66|26.58|16
1643639460000|2022-01-31 14:31:00|26.65|26.57|26.64|26.56|26.66|26.58|26.59|26.51|164
1643639470000|2022-01-31 14:31:10|26.62|26.54|26.66|26.58|26.7|26.62|26.62|26.54|172
1643639480000|2022-01-31 14:31:20|26.69|26.61|26.69|26.61|26.7|26.62|26.67|26.59|17
1643639490000|2022-01-31 14:31:30|26.67|26.59|26.69|26.61|26.7|26.62|26.66|26.58|23
1643639500000|2022-01-31 14:31:40|26.7|26.62|26.74|26.66|26.74|26.66|26.69|26.61|98
1643639510000|2022-01-31 14:31:50|26.75|26.67|26.74|26.66|26.76|26.68|26.7|26.62|73
1643639520000|2022-01-31 14:32:00|26.76|26.68|26.75|26.67|26.77|26.69|26.74|26.66|4
1643639530000|2022-01-31 14:32:10|26.76|26.68|26.77|26.69|26.79|26.71|26.74|26.66|1
1643639540000|2022-01-31 14:32:20|26.79|26.71|26.74|26.66|26.79|26.71|26.74|26.66|19
1643639550000|2022-01-31 14:32:30|26.71|26.63|26.74|26.66|26.75|26.67|26.7|26.62|6
1643639560000|2022-01-31 14:32:40|26.72|26.64|26.71|26.63|26.74|26.66|26.71|26.63|35
1643639570000|2022-01-31 14:32:50|26.72|26.64|26.74|26.66|26.75|26.67|26.71|26.63|15
1643639580000|2022-01-31 14:33:00|26.71|26.63|26.66|26.58|26.71|26.63|26.66|26.58|70
1643639590000|2022-01-31 14:33:10|26.67|26.59|26.7|26.62|26.7|26.62|26.66|26.58|18
1643639600000|2022-01-31 14:33:20|26.71|26.63|26.66|26.58|26.71|26.63|26.66|26.58|2
1643639610000|2022-01-31 14:33:30|26.64|26.56|26.7|26.62|26.7|26.62|26.61|26.53|40
1643639620000|2022-01-31 14:33:40|26.69|26.61|26.67|26.59|26.71|26.63|26.66|26.58|3
1643639630000|2022-01-31 14:33:50|26.69|26.61|26.64|26.56|26.69|26.61|26.64|26.56|7
1643639640000|2022-01-31 14:34:00|26.62|26.54|26.54|26.46|26.64|26.56|26.54|26.46|13
1643639650000|2022-01-31 14:34:10|26.55|26.47|26.54|26.46|26.59|26.51|26.54|26.46|7
1643639660000|2022-01-31 14:34:20|26.55|26.47|26.57|26.49|26.59|26.51|26.54|26.46|0
1643639670000|2022-01-31 14:34:30|26.54|26.46|26.52|26.44|26.54|26.46|26.51|26.43|50
1643639680000|2022-01-31 14:34:40|26.51|26.43|26.54|26.46|26.54|26.46|26.51|26.43|0
1643639690000|2022-01-31 14:34:50|26.55|26.47|26.52|26.44|26.56|26.48|26.51|26.43|14
1643639700000|2022-01-31 14:35:00|26.54|26.46|26.59|26.51|26.59|26.51|26.54|26.46|153
1643639710000|2022-01-31 14:35:10|26.6|26.52|26.61|26.53|26.61|26.53|26.59|26.51|99
1643639720000|2022-01-31 14:35:20|26.6|26.52|26.55|26.47|26.61|26.53|26.54|26.46|34
1643639730000|2022-01-31 14:35:30|26.54|26.46|26.57|26.49|26.57|26.49|26.54|26.46|9
1643639740000|2022-01-31 14:35:40|26.59|26.51|26.55|26.47|26.59|26.51|26.54|26.46|41
1643639750000|2022-01-31 14:35:50|26.56|26.48|26.59|26.51|26.59|26.51|26.56|26.48|11
1643639760000|2022-01-31 14:36:00|26.61|26.53|26.61|26.53|26.66|26.58|26.6|26.52|72
1643639770000|2022-01-31 14:36:10|26.62|26.54|26.66|26.58|26.66|26.58|26.62|26.54|43
1643639780000|2022-01-31 14:36:20|26.65|26.57|26.59|26.51|26.66|26.58|26.59|26.51|184
1643639790000|2022-01-31 14:36:30|26.61|26.53|26.59|26.51|26.62|26.54|26.59|26.51|3
1643639800000|2022-01-31 14:36:40|26.6|26.52|26.61|26.53|26.61|26.53|26.59|26.51|6
1643639810000|2022-01-31 14:36:50|26.6|26.52|26.61|26.53|26.61|26.53|26.59|26.51|75
1643639820000|2022-01-31 14:37:00|26.6|26.52|26.59|26.51|26.61|26.53|26.59|26.51|89
1643639830000|2022-01-31 14:37:10|26.55|26.47|26.59|26.51|26.59|26.51|26.55|26.47|76
1643639840000|2022-01-31 14:37:20|26.6|26.52|26.64|26.56|26.64|26.56|26.59|26.51|31
1643639850000|2022-01-31 14:37:30|26.62|26.54|26.61|26.53|26.62|26.54|26.59|26.51|3
1643639860000|2022-01-31 14:37:40|26.6|26.52|26.64|26.56|26.66|26.58|26.6|26.52|37
1643639870000|2022-01-31 14:37:50|26.62|26.54|26.64|26.56|26.66|26.58|26.62|26.54|52
1643639880000|2022-01-31 14:38:00|26.65|26.57|26.62|26.54|26.65|26.57|26.61|26.53|9
1643639890000|2022-01-31 14:38:10|26.61|26.53|26.65|26.57|26.65|26.57|26.61|26.53|41
1643639900000|2022-01-31 14:38:20|26.64|26.56|26.66|26.58|26.66|26.58|26.64|26.56|13
1643639910000|2022-01-31 14:38:30|26.64|26.56|26.62|26.54|26.64|26.56|26.62|26.54|5
1643639920000|2022-01-31 14:38:40|26.64|26.56|26.65|26.57|26.66|26.58|26.62|26.54|26
1643639930000|2022-01-31 14:38:50|26.66|26.58|26.62|26.54|26.66|26.58|26.62|26.54|14
1643639940000|2022-01-31 14:39:00|26.61|26.53|26.57|26.49|26.61|26.53|26.57|26.49|22
1643639950000|2022-01-31 14:39:10|26.56|26.48|26.62|26.54|26.62|26.54|26.56|26.48|3
1643639960000|2022-01-31 14:39:20|26.61|26.53|26.61|26.53|26.62|26.54|26.61|26.53|0
1643639980000|2022-01-31 14:39:40|26.59|26.51|26.57|26.49|26.59|26.51|26.57|26.49|101
1643639990000|2022-01-31 14:39:50|26.56|26.48|26.55|26.47|26.57|26.49|26.54|26.46|78
1643640000000|2022-01-31 14:40:00|26.54|26.46|26.51|26.43|26.57|26.49|26.51|26.43|88
1643640010000|2022-01-31 14:40:10|26.52|26.44|26.51|26.43|26.52|26.44|26.51|26.43|57
1643640030000|2022-01-31 14:40:30|26.48|26.4|26.46|26.38|26.48|26.4|26.46|26.38|75
1643640050000|2022-01-31 14:40:50|26.48|26.4|26.51|26.43|26.51|26.43|26.46|26.38|37
1643640060000|2022-01-31 14:41:00|26.5|26.42|26.47|26.39|26.5|26.42|26.46|26.38|45
1643640070000|2022-01-31 14:41:10|26.46|26.38|26.46|26.38|26.5|26.42|26.46|26.38|55
1643640080000|2022-01-31 14:41:20|26.51|26.43|26.56|26.48|26.56|26.48|26.51|26.43|33
1643640090000|2022-01-31 14:41:30|26.55|26.47|26.51|26.43|26.55|26.47|26.51|26.43|19
1643640100000|2022-01-31 14:41:40|26.5|26.42|26.51|26.43|26.51|26.43|26.5|26.42|0
1643640110000|2022-01-31 14:41:50|26.5|26.42|26.48|26.4|26.51|26.43|26.48|26.4|1
1643640120000|2022-01-31 14:42:00|26.46|26.38|26.48|26.4|26.48|26.4|26.46|26.38|0
1643640130000|2022-01-31 14:42:10|26.47|26.39|26.44|26.36|26.5|26.42|26.44|26.36|25
1643640140000|2022-01-31 14:42:20|26.41|26.33|26.41|26.33|26.45|26.37|26.41|26.33|126
1643640150000|2022-01-31 14:42:30|26.37|26.29|26.4|26.32|26.4|26.32|26.37|26.29|21
1643640160000|2022-01-31 14:42:40|26.39|26.31|26.4|26.32|26.4|26.32|26.36|26.28|34
1643640170000|2022-01-31 14:42:50|26.38|26.3|26.4|26.32|26.41|26.33|26.36|26.28|23
1643640180000|2022-01-31 14:43:00|26.38|26.3|26.36|26.28|26.38|26.3|26.36|26.28|23
1643640190000|2022-01-31 14:43:10|26.34|26.26|26.39|26.31|26.39|26.31|26.34|26.26|20
1643640200000|2022-01-31 14:43:20|26.35|26.27|26.34|26.26|26.35|26.27|26.34|26.26|23
1643640210000|2022-01-31 14:43:30|26.29|26.21|26.32|26.24|26.32|26.24|26.29|26.21|32
1643640220000|2022-01-31 14:43:40|26.31|26.23|26.29|26.21|26.32|26.24|26.29|26.21|8
1643640230000|2022-01-31 14:43:50|26.31|26.23|26.29|26.21|26.34|26.26|26.29|26.21|5
1643640240000|2022-01-31 14:44:00|26.31|26.23|26.29|26.21|26.31|26.23|26.29|26.21|0
1643640250000|2022-01-31 14:44:10|26.31|26.23|26.31|26.23|26.31|26.23|26.29|26.21|2
1643640260000|2022-01-31 14:44:20|26.32|26.24|26.29|26.21|26.32|26.24|26.29|26.21|0
1643640270000|2022-01-31 14:44:30|26.3|26.22|26.34|26.26|26.34|26.26|26.3|26.22|1
1643640290000|2022-01-31 14:44:50|26.32|26.24|26.32|26.24|26.34|26.26|26.31|26.23|13
1643640300000|2022-01-31 14:45:00|26.31|26.23|26.31|26.23|26.34|26.26|26.31|26.23|25
1643640310000|2022-01-31 14:45:10|26.34|26.26|26.34|26.26|26.37|26.29|26.32|26.24|7
1643640320000|2022-01-31 14:45:20|26.35|26.27|26.34|26.26|26.36|26.28|26.31|26.23|8
1643640330000|2022-01-31 14:45:30|26.32|26.24|26.34|26.26|26.34|26.26|26.31|26.23|9
1643640340000|2022-01-31 14:45:40|26.32|26.24|26.34|26.26|26.35|26.27|26.31|26.23|0
1643640350000|2022-01-31 14:45:50|26.37|26.29|26.36|26.28|26.37|26.29|26.34|26.26|6
1643640360000|2022-01-31 14:46:00|26.37|26.29|26.36|26.28|26.37|26.29|26.34|26.26|17
1643640370000|2022-01-31 14:46:10|26.35|26.27|26.42|26.34|26.42|26.34|26.35|26.27|45
1643640380000|2022-01-31 14:46:20|26.44|26.36|26.42|26.34|26.45|26.37|26.4|26.32|57
1643640390000|2022-01-31 14:46:30|26.41|26.33|26.39|26.31|26.42|26.34|26.39|26.31|5
1643640400000|2022-01-31 14:46:40|26.37|26.29|26.39|26.31|26.39|26.31|26.36|26.28|0
1643640410000|2022-01-31 14:46:50|26.4|26.32|26.34|26.26|26.41|26.33|26.34|26.26|5
1643640420000|2022-01-31 14:47:00|26.36|26.28|26.34|26.26|26.36|26.28|26.34|26.26|18
1643640430000|2022-01-31 14:47:10|26.3|26.22|26.29|26.21|26.3|26.22|26.29|26.21|55
1643640440000|2022-01-31 14:47:20|26.32|26.24|26.34|26.26|26.34|26.26|26.32|26.24|0
1643640450000|2022-01-31 14:47:30|26.32|26.24|26.34|26.26|26.34|26.26|26.32|26.24|0
1643640460000|2022-01-31 14:47:40|26.35|26.27|26.39|26.31|26.39|26.31|26.34|26.26|1
1643640470000|2022-01-31 14:47:50|26.37|26.29|26.37|26.29|26.4|26.32|26.36|26.28|3
1643640480000|2022-01-31 14:48:00|26.36|26.28|26.37|26.29|26.37|26.29|26.36|26.28|0
1643640490000|2022-01-31 14:48:10|26.36|26.28|26.34|26.26|26.37|26.29|26.34|26.26|5
1643640500000|2022-01-31 14:48:20|26.35|26.27|26.34|26.26|26.36|26.28|26.34|26.26|2
1643640510000|2022-01-31 14:48:30|26.37|26.29|26.37|26.29|26.39|26.31|26.36|26.28|18
1643640520000|2022-01-31 14:48:40|26.39|26.31|26.39|26.31|26.39|26.31|26.34|26.26|9
1643640530000|2022-01-31 14:48:50|26.4|26.32|26.39|26.31|26.41|26.33|26.39|26.31|14
1643640540000|2022-01-31 14:49:00|26.37|26.29|26.37|26.29|26.39|26.31|26.35|26.27|3
1643640550000|2022-01-31 14:49:10|26.39|26.31|26.41|26.33|26.41|26.33|26.36|26.28|6
1643640560000|2022-01-31 14:49:20|26.4|26.32|26.41|26.33|26.41|26.33|26.39|26.31|9
1643640570000|2022-01-31 14:49:30|26.4|26.32|26.42|26.34|26.42|26.34|26.39|26.31|1
1643640580000|2022-01-31 14:49:40|26.41|26.33|26.42|26.34|26.42|26.34|26.41|26.33|0
1643640590000|2022-01-31 14:49:50|26.41|26.33|26.41|26.33|26.42|26.34|26.41|26.33|0
1643640600000|2022-01-31 14:50:00|26.4|26.32|26.44|26.36|26.44|26.36|26.4|26.32|10
1643640610000|2022-01-31 14:50:10|26.46|26.38|26.46|26.38|26.46|26.38|26.44|26.36|21
1643640620000|2022-01-31 14:50:20|26.45|26.37|26.46|26.38|26.46|26.38|26.42|26.34|17
1643640650000|2022-01-31 14:50:50|26.5|26.42|26.5|26.42|26.5|26.42|26.5|26.42|5
1643640660000|2022-01-31 14:51:00|26.49|26.41|26.46|26.38|26.49|26.41|26.46|26.38|67
1643640670000|2022-01-31 14:51:10|26.47|26.39|26.46|26.38|26.5|26.42|26.46|26.38|8
1643640680000|2022-01-31 14:51:20|26.47|26.39|26.51|26.43|26.51|26.43|26.47|26.39|0
1643640690000|2022-01-31 14:51:30|26.5|26.42|26.49|26.41|26.5|26.42|26.49|26.41|0
1643640700000|2022-01-31 14:51:40|26.46|26.38|26.46|26.38|26.49|26.41|26.46|26.38|13
1643640710000|2022-01-31 14:51:50|26.45|26.37|26.41|26.33|26.46|26.38|26.41|26.33|2
1643640720000|2022-01-31 14:52:00|26.42|26.34|26.36|26.28|26.42|26.34|26.36|26.28|62
1643640730000|2022-01-31 14:52:10|26.35|26.27|26.34|26.26|26.36|26.28|26.34|26.26|1
1643640740000|2022-01-31 14:52:20|26.29|26.21|26.29|26.21|26.29|26.21|26.29|26.21|6
1643640750000|2022-01-31 14:52:30|26.27|26.19|26.26|26.18|26.27|26.19|26.25|26.17|0
1643640760000|2022-01-31 14:52:40|26.25|26.17|26.26|26.18|26.26|26.18|26.25|26.17|0
1643640770000|2022-01-31 14:52:50|26.25|26.17|26.25|26.17|26.25|26.17|26.21|26.13|16
1643640780000|2022-01-31 14:53:00|26.24|26.16|26.24|26.16|26.26|26.18|26.22|26.14|10
1643640790000|2022-01-31 14:53:10|26.25|26.17|26.22|26.14|26.26|26.18|26.21|26.13|1
1643640800000|2022-01-31 14:53:20|26.21|26.13|26.21|26.13|26.21|26.13|26.21|26.13|0
1643640810000|2022-01-31 14:53:30|26.2|26.12|26.21|26.13|26.21|26.13|26.18|26.1|26
1643640820000|2022-01-31 14:53:40|26.2|26.12|26.2|26.12|26.21|26.13|26.18|26.1|5
1643640830000|2022-01-31 14:53:50|26.18|26.1|26.2|26.12|26.21|26.13|26.18|26.1|0
1643640840000|2022-01-31 14:54:00|26.21|26.13|26.18|26.1|26.21|26.13|26.17|26.09|1
1643640850000|2022-01-31 14:54:10|26.21|26.13|26.18|26.1|26.21|26.13|26.18|26.1|61
1643640860000|2022-01-31 14:54:20|26.2|26.12|26.18|26.1|26.21|26.13|26.18|26.1|14
1643640870000|2022-01-31 14:54:30|26.2|26.12|26.2|26.12|26.21|26.13|26.18|26.1|12
1643640880000|2022-01-31 14:54:40|26.18|26.1|26.13|26.05|26.2|26.12|26.13|26.05|110
1643640900000|2022-01-31 14:55:00|26.15|26.07|26.16|26.08|26.16|26.08|26.15|26.07|107
1643640910000|2022-01-31 14:55:10|26.17|26.09|26.12|26.04|26.17|26.09|26.12|26.04|2
1643640920000|2022-01-31 14:55:20|26.13|26.05|26.16|26.08|26.16|26.08|26.12|26.04|22
1643640930000|2022-01-31 14:55:30|26.15|26.07|26.12|26.04|26.15|26.07|26.12|26.04|0
1643640940000|2022-01-31 14:55:40|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|0
1643640950000|2022-01-31 14:55:50|26.15|26.07|26.15|26.07|26.16|26.08|26.13|26.05|2
1643640960000|2022-01-31 14:56:00|26.13|26.05|26.17|26.09|26.17|26.09|26.13|26.05|8
1643640970000|2022-01-31 14:56:10|26.16|26.08|26.15|26.07|26.16|26.08|26.13|26.05|3
1643640980000|2022-01-31 14:56:20|26.17|26.09|26.13|26.05|26.18|26.1|26.13|26.05|0
1643640990000|2022-01-31 14:56:30|||||||||1
1643641000000|2022-01-31 14:56:40|26.08|26|26.13|26.05|26.13|26.05|26.08|26|49
1643641010000|2022-01-31 14:56:50|26.15|26.07|26.13|26.05|26.15|26.07|26.13|26.05|25
1643641020000|2022-01-31 14:57:00|26.12|26.04|26.17|26.09|26.17|26.09|26.12|26.04|2
1643641030000|2022-01-31 14:57:10|26.18|26.1|26.18|26.1|26.21|26.13|26.18|26.1|94
1643641040000|2022-01-31 14:57:20|26.17|26.09|26.17|26.09|26.2|26.12|26.17|26.09|0
1643641050000|2022-01-31 14:57:30|26.18|26.1|26.17|26.09|26.2|26.12|26.17|26.09|0
1643641060000|2022-01-31 14:57:40|26.18|26.1|26.21|26.13|26.21|26.13|26.17|26.09|0
1643641070000|2022-01-31 14:57:50|26.2|26.12|26.17|26.09|26.21|26.13|26.17|26.09|0
1643641080000|2022-01-31 14:58:00|26.16|26.08|26.16|26.08|26.17|26.09|26.16|26.08|0
1643641090000|2022-01-31 14:58:10|26.15|26.07|26.13|26.05|26.16|26.08|26.13|26.05|0
1643641100000|2022-01-31 14:58:20|26.16|26.08|26.15|26.07|26.16|26.08|26.13|26.05|11
1643641110000|2022-01-31 14:58:30|26.13|26.05|26.13|26.05|26.16|26.08|26.13|26.05|3
1643641120000|2022-01-31 14:58:40|26.12|26.04|26.12|26.04|26.12|26.04|26.1|26.02|20
1643641130000|2022-01-31 14:58:50|26.11|26.03|26.12|26.04|26.13|26.05|26.11|26.03|0
1643641140000|2022-01-31 14:59:00|26.11|26.03|26.08|26|26.12|26.04|26.08|26|26
1643641150000|2022-01-31 14:59:10|26.11|26.03|26.08|26|26.12|26.04|26.08|26|0
1643641160000|2022-01-31 14:59:20|||||||||26
1643641170000|2022-01-31 14:59:30|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|82
1643641180000|2022-01-31 14:59:40|||||||||111
1643641190000|2022-01-31 14:59:50|26.01|25.93|26.03|25.95|26.03|25.95|25.98|25.9|49
1643641200000|2022-01-31 15:00:00|26.02|25.94|26.06|25.98|26.08|26|26.02|25.94|66
1643641210000|2022-01-31 15:00:10|26.03|25.95|26.03|25.95|26.08|26|26.03|25.95|17
1643641220000|2022-01-31 15:00:20|26.02|25.94|25.98|25.9|26.02|25.94|25.98|25.9|71
1643641240000|2022-01-31 15:00:40|||||||||61
1643641250000|2022-01-31 15:00:50|25.96|25.88|25.93|25.85|25.97|25.89|25.93|25.85|19
1643641260000|2022-01-31 15:01:00|25.95|25.87|25.98|25.9|25.98|25.9|25.93|25.85|4
1643641270000|2022-01-31 15:01:10|25.96|25.88|25.95|25.87|25.98|25.9|25.93|25.85|11
1643641280000|2022-01-31 15:01:20|25.98|25.9|25.98|25.9|25.98|25.9|25.96|25.88|3
1643641320000|2022-01-31 15:02:00|26.01|25.93|25.98|25.9|26.03|25.95|25.98|25.9|74
1643641330000|2022-01-31 15:02:10|25.96|25.88|25.96|25.88|25.98|25.9|25.96|25.88|24
1643641340000|2022-01-31 15:02:20|25.97|25.89|25.98|25.9|25.98|25.9|25.96|25.88|28
1643641350000|2022-01-31 15:02:30|25.97|25.89|25.96|25.88|25.97|25.89|25.96|25.88|0
1643641360000|2022-01-31 15:02:40|25.97|25.89|25.98|25.9|25.98|25.9|25.96|25.88|0
1643641370000|2022-01-31 15:02:50|25.97|25.89|25.98|25.9|25.98|25.9|25.97|25.89|10
1643641380000|2022-01-31 15:03:00|25.97|25.89|25.98|25.9|25.98|25.9|25.96|25.88|3
1643641390000|2022-01-31 15:03:10|26|25.92|25.98|25.9|26|25.92|25.97|25.89|0
1643641400000|2022-01-31 15:03:20|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|88
1643641410000|2022-01-31 15:03:30|26.02|25.94|26.01|25.93|26.03|25.95|26.01|25.93|0
1643641420000|2022-01-31 15:03:40|26.03|25.95|25.98|25.9|26.03|25.95|25.98|25.9|15
1643641430000|2022-01-31 15:03:50|26.01|25.93|26|25.92|26.01|25.93|26|25.92|45
1643641440000|2022-01-31 15:04:00|25.98|25.9|25.98|25.9|26.01|25.93|25.98|25.9|0
1643641460000|2022-01-31 15:04:20|26|25.92|26.01|25.93|26.01|25.93|25.98|25.9|155
1643641470000|2022-01-31 15:04:30|26|25.92|25.98|25.9|26.01|25.93|25.98|25.9|4
1643641480000|2022-01-31 15:04:40|26|25.92|25.98|25.9|26|25.92|25.98|25.9|4
1643641490000|2022-01-31 15:04:50|26|25.92|26.02|25.94|26.03|25.95|26|25.92|2
1643641500000|2022-01-31 15:05:00|26.03|25.95|26.03|25.95|26.05|25.97|26.02|25.94|1
1643641510000|2022-01-31 15:05:10|26.06|25.98|26.03|25.95|26.07|25.99|26.03|25.95|158
1643641520000|2022-01-31 15:05:20|26.05|25.97|26.06|25.98|26.06|25.98|26.05|25.97|1
1643641530000|2022-01-31 15:05:30|26.05|25.97|26.03|25.95|26.06|25.98|26.03|25.95|21
1643641540000|2022-01-31 15:05:40|26|25.92|26.02|25.94|26.03|25.95|25.98|25.9|23
1643641550000|2022-01-31 15:05:50|26.01|25.93|25.98|25.9|26.01|25.93|25.98|25.9|0
1643641560000|2022-01-31 15:06:00|25.96|25.88|25.93|25.85|25.96|25.88|25.93|25.85|15
1643641570000|2022-01-31 15:06:10|25.95|25.87|25.98|25.9|25.98|25.9|25.93|25.85|2
1643641590000|2022-01-31 15:06:30|25.96|25.88|25.98|25.9|25.98|25.9|25.96|25.88|16
1643641600000|2022-01-31 15:06:40|26|25.92|25.98|25.9|26|25.92|25.98|25.9|4
1643641620000|2022-01-31 15:07:00|25.96|25.88|25.97|25.89|25.98|25.9|25.96|25.88|78
1643641630000|2022-01-31 15:07:10|25.96|25.88|25.93|25.85|25.96|25.88|25.91|25.83|26
1643641640000|2022-01-31 15:07:20|25.92|25.84|25.91|25.83|25.95|25.87|25.91|25.83|3
1643641650000|2022-01-31 15:07:30|25.92|25.84|25.91|25.83|25.92|25.84|25.91|25.83|1
1643641660000|2022-01-31 15:07:40|25.92|25.84|25.95|25.87|25.96|25.88|25.91|25.83|41
1643641670000|2022-01-31 15:07:50|25.93|25.85|25.95|25.87|25.96|25.88|25.92|25.84|3
1643641680000|2022-01-31 15:08:00|25.91|25.83|25.9|25.82|25.91|25.83|25.87|25.79|42
1643641690000|2022-01-31 15:08:10|25.88|25.8|25.87|25.79|25.91|25.83|25.87|25.79|2
1643641700000|2022-01-31 15:08:20|25.88|25.8|25.91|25.83|25.91|25.83|25.88|25.8|17
1643641710000|2022-01-31 15:08:30|25.9|25.82|25.87|25.79|25.9|25.82|25.86|25.78|2
1643641720000|2022-01-31 15:08:40|25.86|25.78|25.86|25.78|25.87|25.79|25.83|25.75|31
1643641730000|2022-01-31 15:08:50|25.87|25.79|25.83|25.75|25.88|25.8|25.83|25.75|1
1643641740000|2022-01-31 15:09:00|25.8|25.72|25.78|25.7|25.83|25.75|25.78|25.7|70
1643641750000|2022-01-31 15:09:10|25.8|25.72|25.81|25.73|25.81|25.73|25.78|25.7|2
1643641760000|2022-01-31 15:09:20|25.8|25.72|25.83|25.75|25.83|25.75|25.78|25.7|11
1643641770000|2022-01-31 15:09:30|25.82|25.74|25.83|25.75|25.83|25.75|25.82|25.74|9
1643641780000|2022-01-31 15:09:40|25.82|25.74|25.83|25.75|25.83|25.75|25.81|25.73|0
1643641790000|2022-01-31 15:09:50|25.82|25.74|25.78|25.7|25.82|25.74|25.78|25.7|23
1643641800000|2022-01-31 15:10:00|25.81|25.73|25.82|25.74|25.83|25.75|25.78|25.7|17
1643641810000|2022-01-31 15:10:10|25.83|25.75|25.83|25.75|25.83|25.75|25.78|25.7|12
1643641820000|2022-01-31 15:10:20|25.82|25.74|25.86|25.78|25.86|25.78|25.81|25.73|6
1643641830000|2022-01-31 15:10:30|25.85|25.77|25.86|25.78|25.86|25.78|25.83|25.75|13
1643641840000|2022-01-31 15:10:40|25.85|25.77|25.83|25.75|25.86|25.78|25.83|25.75|122
1643641850000|2022-01-31 15:10:50|25.87|25.79|25.87|25.79|25.88|25.8|25.83|25.75|39
1643641860000|2022-01-31 15:11:00|25.88|25.8|25.85|25.77|25.88|25.8|25.83|25.75|30
1643641870000|2022-01-31 15:11:10|25.83|25.75|25.87|25.79|25.88|25.8|25.83|25.75|24
1643641880000|2022-01-31 15:11:20|25.86|25.78|25.88|25.8|25.88|25.8|25.86|25.78|4
1643641890000|2022-01-31 15:11:30|25.87|25.79|25.83|25.75|25.87|25.79|25.83|25.75|0
1643641910000|2022-01-31 15:11:50|25.85|25.77|25.83|25.75|25.85|25.77|25.83|25.75|11
1643641920000|2022-01-31 15:12:00|25.82|25.74|25.83|25.75|25.83|25.75|25.81|25.73|28
1643641930000|2022-01-31 15:12:10|25.82|25.74|25.83|25.75|25.83|25.75|25.81|25.73|0
1643641940000|2022-01-31 15:12:20|25.82|25.74|25.83|25.75|25.83|25.75|25.81|25.73|32
1643641960000|2022-01-31 15:12:40|25.81|25.73|25.81|25.73|25.82|25.74|25.81|25.73|5
1643641970000|2022-01-31 15:12:50|25.82|25.74|25.81|25.73|25.82|25.74|25.81|25.73|0
1643641980000|2022-01-31 15:13:00|25.82|25.74|25.88|25.8|25.88|25.8|25.81|25.73|14
1643641990000|2022-01-31 15:13:10|25.87|25.79|25.86|25.78|25.88|25.8|25.85|25.77|0
1643642000000|2022-01-31 15:13:20|25.87|25.79|25.85|25.77|25.88|25.8|25.85|25.77|3
1643642010000|2022-01-31 15:13:30|25.83|25.75|25.85|25.77|25.87|25.79|25.83|25.75|3
1643642020000|2022-01-31 15:13:40|25.83|25.75|25.83|25.75|25.85|25.77|25.83|25.75|0
1643642030000|2022-01-31 15:13:50|25.85|25.77|25.85|25.77|25.85|25.77|25.85|25.77|0
1643642040000|2022-01-31 15:14:00|25.83|25.75|25.83|25.75|25.83|25.75|25.82|25.74|20
1643642050000|2022-01-31 15:14:10|25.82|25.74|25.85|25.77|25.88|25.8|25.82|25.74|111
1643642060000|2022-01-31 15:14:20|25.83|25.75|25.81|25.73|25.83|25.75|25.81|25.73|14
1643642080000|2022-01-31 15:14:40|25.82|25.74|25.83|25.75|25.83|25.75|25.82|25.74|44
1643642090000|2022-01-31 15:14:50|25.82|25.74|25.83|25.75|25.85|25.77|25.82|25.74|0
1643642100000|2022-01-31 15:15:00|25.85|25.77|25.88|25.8|25.88|25.8|25.83|25.75|51
1643642110000|2022-01-31 15:15:10|25.87|25.79|25.87|25.79|25.88|25.8|25.87|25.79|0
1643642120000|2022-01-31 15:15:20|25.88|25.8|25.88|25.8|25.88|25.8|25.87|25.79|0
1643642130000|2022-01-31 15:15:30|25.87|25.79|25.83|25.75|25.88|25.8|25.83|25.75|8
1643642140000|2022-01-31 15:15:40|25.87|25.79|25.86|25.78|25.87|25.79|25.83|25.75|35
1643642150000|2022-01-31 15:15:50|25.85|25.77|25.83|25.75|25.85|25.77|25.83|25.75|0
1643642160000|2022-01-31 15:16:00|25.85|25.77|25.83|25.75|25.85|25.77|25.83|25.75|5
1643642180000|2022-01-31 15:16:20|||||||||52
1643642210000|2022-01-31 15:16:50|||||||||2
1643642220000|2022-01-31 15:17:00|25.85|25.77|25.81|25.73|25.86|25.78|25.81|25.73|45
1643642230000|2022-01-31 15:17:10|25.8|25.72|25.81|25.73|25.81|25.73|25.8|25.72|1
1643642290000|2022-01-31 15:18:10|25.8|25.72|25.76|25.68|25.8|25.72|25.76|25.68|2
1643642300000|2022-01-31 15:18:20|25.75|25.67|25.73|25.65|25.75|25.67|25.73|25.65|7
1643642320000|2022-01-31 15:18:40|25.75|25.67|25.76|25.68|25.77|25.69|25.75|25.67|2
1643642330000|2022-01-31 15:18:50|25.77|25.69|25.76|25.68|25.77|25.69|25.76|25.68|2
1643642340000|2022-01-31 15:19:00|25.77|25.69|25.86|25.78|25.86|25.78|25.77|25.69|42
1643642350000|2022-01-31 15:19:10|||||||||4
1643642360000|2022-01-31 15:19:20|25.83|25.75|25.86|25.78|25.86|25.78|25.83|25.75|18
1643642370000|2022-01-31 15:19:30|25.85|25.77|25.83|25.75|25.85|25.77|25.83|25.75|5
1643642380000|2022-01-31 15:19:40|25.81|25.73|25.78|25.7|25.81|25.73|25.78|25.7|4
1643642390000|2022-01-31 15:19:50|25.8|25.72|25.83|25.75|25.86|25.78|25.78|25.7|19
1643642400000|2022-01-31 15:20:00|25.82|25.74|25.83|25.75|25.83|25.75|25.82|25.74|0
1643642410000|2022-01-31 15:20:10|25.85|25.77|25.83|25.75|25.86|25.78|25.81|25.73|3
1643642420000|2022-01-31 15:20:20|25.82|25.74|25.81|25.73|25.83|25.75|25.81|25.73|0
1643642430000|2022-01-31 15:20:30|25.83|25.75|25.82|25.74|25.83|25.75|25.82|25.74|4
1643642440000|2022-01-31 15:20:40|25.83|25.75|25.82|25.74|25.83|25.75|25.82|25.74|0
1643642450000|2022-01-31 15:20:50|25.83|25.75|25.83|25.75|25.83|25.75|25.81|25.73|8
1643642460000|2022-01-31 15:21:00|25.82|25.74|25.78|25.7|25.82|25.74|25.77|25.69|2
1643642470000|2022-01-31 15:21:10|25.77|25.69|25.82|25.74|25.82|25.74|25.77|25.69|12
1643642480000|2022-01-31 15:21:20|25.83|25.75|25.81|25.73|25.83|25.75|25.8|25.72|15
1643642490000|2022-01-31 15:21:30|25.8|25.72|25.8|25.72|25.81|25.73|25.77|25.69|1
1643642500000|2022-01-31 15:21:40|25.82|25.74|25.82|25.74|25.83|25.75|25.8|25.72|13
1643642510000|2022-01-31 15:21:50|25.83|25.75|25.78|25.7|25.83|25.75|25.78|25.7|0
1643642520000|2022-01-31 15:22:00|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|31
1643642540000|2022-01-31 15:22:20|25.75|25.67|25.76|25.68|25.76|25.68|25.73|25.65|1
1643642550000|2022-01-31 15:22:30|25.75|25.67|25.71|25.63|25.76|25.68|25.71|25.63|0
1643642570000|2022-01-31 15:22:50|25.72|25.64|25.75|25.67|25.75|25.67|25.71|25.63|2
1643642580000|2022-01-31 15:23:00|25.76|25.68|25.76|25.68|25.76|25.68|25.75|25.67|0
1643642590000|2022-01-31 15:23:10|25.75|25.67|25.71|25.63|25.75|25.67|25.71|25.63|4
1643642600000|2022-01-31 15:23:20|25.73|25.65|25.75|25.67|25.76|25.68|25.73|25.65|4
1643642610000|2022-01-31 15:23:30|25.73|25.65|25.75|25.67|25.76|25.68|25.71|25.63|0
1643642620000|2022-01-31 15:23:40|25.76|25.68|25.76|25.68|25.78|25.7|25.75|25.67|31
1643642630000|2022-01-31 15:23:50|25.75|25.67|25.75|25.67|25.75|25.67|25.71|25.63|0
1643642640000|2022-01-31 15:24:00|25.76|25.68|25.78|25.7|25.78|25.7|25.76|25.68|4
1643642650000|2022-01-31 15:24:10|25.77|25.69|25.78|25.7|25.78|25.7|25.76|25.68|12
1643642670000|2022-01-31 15:24:30|25.77|25.69|25.75|25.67|25.78|25.7|25.75|25.67|0
1643642680000|2022-01-31 15:24:40|25.76|25.68|25.73|25.65|25.78|25.7|25.73|25.65|2
1643642690000|2022-01-31 15:24:50|25.75|25.67|25.78|25.7|25.78|25.7|25.75|25.67|1
1643642700000|2022-01-31 15:25:00|25.77|25.69|25.78|25.7|25.78|25.7|25.75|25.67|22
1643642710000|2022-01-31 15:25:10|25.77|25.69|25.78|25.7|25.78|25.7|25.77|25.69|3
1643642720000|2022-01-31 15:25:20|25.77|25.69|25.78|25.7|25.78|25.7|25.77|25.69|0
1643642730000|2022-01-31 15:25:30|25.8|25.72|25.78|25.7|25.8|25.72|25.78|25.7|0
1643642740000|2022-01-31 15:25:40|25.8|25.72|25.78|25.7|25.8|25.72|25.78|25.7|43
1643642750000|2022-01-31 15:25:50|25.8|25.72|25.78|25.7|25.82|25.74|25.78|25.7|21
1643642760000|2022-01-31 15:26:00|25.8|25.72|25.78|25.7|25.8|25.72|25.78|25.7|0
1643642770000|2022-01-31 15:26:10|||||||||3
1643642780000|2022-01-31 15:26:20|25.77|25.69|25.78|25.7|25.78|25.7|25.77|25.69|0
1643642790000|2022-01-31 15:26:30|25.77|25.69|25.78|25.7|25.78|25.7|25.77|25.69|2
1643642800000|2022-01-31 15:26:40|25.8|25.72|25.78|25.7|25.8|25.72|25.78|25.7|0
1643642810000|2022-01-31 15:26:50|25.77|25.69|25.78|25.7|25.78|25.7|25.77|25.69|1
1643642820000|2022-01-31 15:27:00|25.77|25.69|25.77|25.69|25.78|25.7|25.76|25.68|3
1643642830000|2022-01-31 15:27:10|25.76|25.68|25.77|25.69|25.78|25.7|25.76|25.68|20
1643642840000|2022-01-31 15:27:20|25.76|25.68|25.78|25.7|25.78|25.7|25.76|25.68|5
1643642850000|2022-01-31 15:27:30|25.8|25.72|25.8|25.72|25.81|25.73|25.78|25.7|0
1643642860000|2022-01-31 15:27:40|25.78|25.7|25.82|25.74|25.83|25.75|25.78|25.7|4
1643642870000|2022-01-31 15:27:50|25.81|25.73|25.78|25.7|25.83|25.75|25.78|25.7|0
1643642880000|2022-01-31 15:28:00|25.8|25.72|25.8|25.72|25.8|25.72|25.78|25.7|0
1643642890000|2022-01-31 15:28:10|25.83|25.75|25.86|25.78|25.87|25.79|25.83|25.75|8
1643642900000|2022-01-31 15:28:20|25.83|25.75|25.83|25.75|25.85|25.77|25.83|25.75|37
1643642910000|2022-01-31 15:28:30|25.85|25.77|25.86|25.78|25.86|25.78|25.83|25.75|2
1643642920000|2022-01-31 15:28:40|25.85|25.77|25.88|25.8|25.88|25.8|25.83|25.75|6
1643642940000|2022-01-31 15:29:00|25.87|25.79|25.88|25.8|25.88|25.8|25.86|25.78|9
1643642960000|2022-01-31 15:29:20|||||||||3
1643642970000|2022-01-31 15:29:30|25.9|25.82|25.93|25.85|25.93|25.85|25.9|25.82|3
1643642980000|2022-01-31 15:29:40|25.92|25.84|25.93|25.85|25.93|25.85|25.92|25.84|17
1643643000000|2022-01-31 15:30:00|25.92|25.84|25.91|25.83|25.93|25.85|25.91|25.83|45
1643643010000|2022-01-31 15:30:10|25.88|25.8|25.88|25.8|25.91|25.83|25.88|25.8|58
1643643020000|2022-01-31 15:30:20|25.86|25.78|25.88|25.8|25.88|25.8|25.83|25.75|14
1643643030000|2022-01-31 15:30:30|||||||||3
1643643040000|2022-01-31 15:30:40|25.9|25.82|25.91|25.83|25.91|25.83|25.88|25.8|34
1643643050000|2022-01-31 15:30:50|25.92|25.84|25.96|25.88|25.96|25.88|25.92|25.84|45
1643643060000|2022-01-31 15:31:00|||||||||106
1643643070000|2022-01-31 15:31:10|||||||||9
1643643080000|2022-01-31 15:31:20|25.94|25.86|25.94|25.86|25.96|25.88|25.91|25.83|26
1643643090000|2022-01-31 15:31:30|25.95|25.87|25.92|25.84|25.96|25.88|25.92|25.84|28
1643643100000|2022-01-31 15:31:40|25.91|25.83|25.91|25.83|25.91|25.83|25.87|25.79|24
1643643110000|2022-01-31 15:31:50|25.9|25.82|25.88|25.8|25.91|25.83|25.88|25.8|8
1643643120000|2022-01-31 15:32:00|25.9|25.82|25.9|25.82|25.91|25.83|25.88|25.8|27
1643643130000|2022-01-31 15:32:10|25.91|25.83|25.91|25.83|25.91|25.83|25.88|25.8|12
1643643140000|2022-01-31 15:32:20|25.96|25.88|25.91|25.83|25.96|25.88|25.91|25.83|37
1643643150000|2022-01-31 15:32:30|25.94|25.86|25.96|25.88|25.96|25.88|25.94|25.86|4
1643643160000|2022-01-31 15:32:40|25.94|25.86|25.96|25.88|25.96|25.88|25.94|25.86|6
1643643170000|2022-01-31 15:32:50|25.92|25.84|25.96|25.88|25.96|25.88|25.91|25.83|7
1643643180000|2022-01-31 15:33:00|25.93|25.85|25.96|25.88|25.96|25.88|25.91|25.83|11
1643643190000|2022-01-31 15:33:10|25.94|25.86|25.91|25.83|25.94|25.86|25.91|25.83|5
1643643210000|2022-01-31 15:33:30|25.9|25.82|25.87|25.79|25.9|25.82|25.87|25.79|27
1643643220000|2022-01-31 15:33:40|25.86|25.78|25.89|25.81|25.89|25.81|25.86|25.78|1
1643643230000|2022-01-31 15:33:50|25.87|25.79|25.91|25.83|25.91|25.83|25.87|25.79|8
1643643240000|2022-01-31 15:34:00|25.96|25.88|25.91|25.83|25.96|25.88|25.91|25.83|7
1643643280000|2022-01-31 15:34:40|25.96|25.88|25.96|25.88|25.96|25.88|25.94|25.86|65
1643643290000|2022-01-31 15:34:50|25.92|25.84|25.91|25.83|25.92|25.84|25.91|25.83|6
1643643300000|2022-01-31 15:35:00|25.9|25.82|25.88|25.8|25.91|25.83|25.88|25.8|13
1643643310000|2022-01-31 15:35:10|25.9|25.82|25.91|25.83|25.91|25.83|25.88|25.8|32
1643643320000|2022-01-31 15:35:20|25.9|25.82|25.87|25.79|25.91|25.83|25.87|25.79|2
1643643330000|2022-01-31 15:35:30|25.86|25.78|25.83|25.75|25.86|25.78|25.83|25.75|1
1643643340000|2022-01-31 15:35:40|25.85|25.77|25.87|25.79|25.87|25.79|25.83|25.75|2
1643643350000|2022-01-31 15:35:50|25.88|25.8|25.83|25.75|25.88|25.8|25.83|25.75|6
1643643370000|2022-01-31 15:36:10|25.85|25.77|25.91|25.83|25.91|25.83|25.85|25.77|1
1643643380000|2022-01-31 15:36:20|25.9|25.82|25.88|25.8|25.9|25.82|25.88|25.8|12
1643643400000|2022-01-31 15:36:40|25.87|25.79|25.87|25.79|25.88|25.8|25.83|25.75|7
1643643410000|2022-01-31 15:36:50|25.88|25.8|25.88|25.8|25.91|25.83|25.88|25.8|6
1643643420000|2022-01-31 15:37:00|25.9|25.82|25.92|25.84|25.92|25.84|25.88|25.8|3
1643643430000|2022-01-31 15:37:10|25.93|25.85|25.96|25.88|25.96|25.88|25.92|25.84|14
1643643440000|2022-01-31 15:37:20|25.95|25.87|25.92|25.84|25.95|25.87|25.91|25.83|2
1643643450000|2022-01-31 15:37:30|25.91|25.83|25.96|25.88|25.96|25.88|25.91|25.83|4
1643643470000|2022-01-31 15:37:50|||||||||1
1643643510000|2022-01-31 15:38:30|||||||||9
1643643530000|2022-01-31 15:38:50|25.97|25.89|25.96|25.88|25.97|25.89|25.96|25.88|26
1643643550000|2022-01-31 15:39:10|25.97|25.89|25.96|25.88|25.99|25.91|25.96|25.88|15
1643643560000|2022-01-31 15:39:20|25.99|25.91|26.01|25.93|26.01|25.93|25.99|25.91|18
1643643570000|2022-01-31 15:39:30|25.99|25.91|25.96|25.88|26.01|25.93|25.96|25.88|7
1643643580000|2022-01-31 15:39:40|25.99|25.91|25.96|25.88|25.99|25.91|25.96|25.88|0
1643643600000|2022-01-31 15:40:00|25.97|25.89|26.01|25.93|26.01|25.93|25.96|25.88|12
1643643620000|2022-01-31 15:40:20|26.02|25.94|26.01|25.93|26.02|25.94|26.01|25.93|1
1643643630000|2022-01-31 15:40:30|26.06|25.98|26.01|25.93|26.06|25.98|26.01|25.93|16
1643643640000|2022-01-31 15:40:40|25.99|25.91|26.04|25.96|26.04|25.96|25.99|25.91|18
1643643650000|2022-01-31 15:40:50|26.05|25.97|26.04|25.96|26.06|25.98|26.02|25.94|25
1643643660000|2022-01-31 15:41:00|26.02|25.94|26.01|25.93|26.06|25.98|26.01|25.93|6
1643643670000|2022-01-31 15:41:10|26|25.92|26.01|25.93|26.01|25.93|26|25.92|0
1643643690000|2022-01-31 15:41:30|25.97|25.89|25.97|25.89|25.97|25.89|25.96|25.88|11
1643643700000|2022-01-31 15:41:40|26|25.92|26|25.92|26.01|25.93|25.97|25.89|3
1643643710000|2022-01-31 15:41:50|26.01|25.93|26.01|25.93|26.06|25.98|26|25.92|6
1643643720000|2022-01-31 15:42:00|26.02|25.94|26.05|25.97|26.05|25.97|26.01|25.93|4
1643643730000|2022-01-31 15:42:10|26.06|25.98|26.02|25.94|26.06|25.98|26.01|25.93|1
1643643740000|2022-01-31 15:42:20|26.04|25.96|26.06|25.98|26.06|25.98|26.01|25.93|15
1643643750000|2022-01-31 15:42:30|26.05|25.97|26.01|25.93|26.06|25.98|26.01|25.93|5
1643643760000|2022-01-31 15:42:40|26.04|25.96|26.06|25.98|26.06|25.98|26.02|25.94|9
1643643770000|2022-01-31 15:42:50|26.05|25.97|26.06|25.98|26.06|25.98|26.01|25.93|11
1643643780000|2022-01-31 15:43:00|26.04|25.96|26.06|25.98|26.06|25.98|26.04|25.96|2
1643643790000|2022-01-31 15:43:10|||||||||3
1643643800000|2022-01-31 15:43:20|26.05|25.97|26|25.92|26.05|25.97|25.98|25.9|69
1643643810000|2022-01-31 15:43:30|25.98|25.9|25.98|25.9|26|25.92|25.97|25.89|0
1643643820000|2022-01-31 15:43:40|25.97|25.89|25.93|25.85|25.98|25.9|25.93|25.85|2
1643643840000|2022-01-31 15:44:00|25.96|25.88|25.93|25.85|25.97|25.89|25.93|25.85|4
1643643850000|2022-01-31 15:44:10|25.92|25.84|25.95|25.87|25.96|25.88|25.92|25.84|5
1643643860000|2022-01-31 15:44:20|25.96|25.88|25.93|25.85|25.96|25.88|25.93|25.85|0
1643643870000|2022-01-31 15:44:30|25.92|25.84|25.92|25.84|25.92|25.84|25.92|25.84|15
1643643880000|2022-01-31 15:44:40|25.91|25.83|25.93|25.85|25.93|25.85|25.91|25.83|5
1643643890000|2022-01-31 15:44:50|25.95|25.87|25.92|25.84|25.95|25.87|25.91|25.83|1
1643643900000|2022-01-31 15:45:00|25.93|25.85|25.93|25.85|25.93|25.85|25.91|25.83|38
1643643910000|2022-01-31 15:45:10|25.92|25.84|25.93|25.85|25.93|25.85|25.91|25.83|18
1643643920000|2022-01-31 15:45:20|25.95|25.87|25.93|25.85|25.95|25.87|25.93|25.85|0
1643643930000|2022-01-31 15:45:30|25.92|25.84|25.93|25.85|25.93|25.85|25.92|25.84|10
1643643940000|2022-01-31 15:45:40|25.95|25.87|25.95|25.87|25.96|25.88|25.93|25.85|8
1643643950000|2022-01-31 15:45:50|25.93|25.85|25.96|25.88|25.96|25.88|25.93|25.85|1
1643643960000|2022-01-31 15:46:00|25.95|25.87|26.01|25.93|26.01|25.93|25.93|25.85|8
1643643970000|2022-01-31 15:46:10|25.98|25.9|26.01|25.93|26.01|25.93|25.97|25.89|8
1643643980000|2022-01-31 15:46:20|26|25.92|26.01|25.93|26.01|25.93|25.97|25.89|10
1643643990000|2022-01-31 15:46:30|26|25.92|26.01|25.93|26.01|25.93|25.98|25.9|3
1643644000000|2022-01-31 15:46:40|26|25.92|25.98|25.9|26.01|25.93|25.97|25.89|2
1643644010000|2022-01-31 15:46:50|25.97|25.89|25.97|25.89|25.98|25.9|25.96|25.88|0
1643644020000|2022-01-31 15:47:00|26|25.92|26.01|25.93|26.01|25.93|25.98|25.9|18
1643644030000|2022-01-31 15:47:10|26|25.92|26.01|25.93|26.01|25.93|26|25.92|0
1643644050000|2022-01-31 15:47:30|26|25.92|26.01|25.93|26.01|25.93|26|25.92|1
1643644070000|2022-01-31 15:47:50|||||||||1
1643644080000|2022-01-31 15:48:00|25.99|25.91|25.96|25.88|26|25.92|25.96|25.88|30
1643644090000|2022-01-31 15:48:10|25.97|25.89|25.96|25.88|25.97|25.89|25.96|25.88|0
1643644100000|2022-01-31 15:48:20|26|25.92|25.96|25.88|26.01|25.93|25.96|25.88|16
1643644110000|2022-01-31 15:48:30|||||||||1
1643644120000|2022-01-31 15:48:40|25.94|25.86|25.94|25.86|25.96|25.88|25.92|25.84|42
1643644130000|2022-01-31 15:48:50|25.92|25.84|25.91|25.83|25.94|25.86|25.91|25.83|0
1643644140000|2022-01-31 15:49:00|25.9|25.82|25.89|25.81|25.9|25.82|25.89|25.81|24
1643644150000|2022-01-31 15:49:10|25.9|25.82|25.89|25.81|25.9|25.82|25.89|25.81|58
1643644160000|2022-01-31 15:49:20|25.86|25.78|25.89|25.81|25.89|25.81|25.84|25.76|28
1643644170000|2022-01-31 15:49:30|25.87|25.79|25.89|25.81|25.89|25.81|25.86|25.78|2
1643644180000|2022-01-31 15:49:40|||||||||10
1643644200000|2022-01-31 15:50:00|||||||||1
1643644210000|2022-01-31 15:50:10|25.91|25.83|25.89|25.81|25.91|25.83|25.89|25.81|60
1643644220000|2022-01-31 15:50:20|25.87|25.79|25.84|25.76|25.89|25.81|25.84|25.76|10
1643644240000|2022-01-31 15:50:40|||||||||1
1643644260000|2022-01-31 15:51:00|25.81|25.73|25.79|25.71|25.82|25.74|25.76|25.68|32
1643644270000|2022-01-31 15:51:10|25.77|25.69|25.76|25.68|25.77|25.69|25.76|25.68|11
1643644280000|2022-01-31 15:51:20|25.79|25.71|25.79|25.71|25.82|25.74|25.79|25.71|6
1643644310000|2022-01-31 15:51:50|25.74|25.66|25.76|25.68|25.76|25.68|25.74|25.66|31
1643644320000|2022-01-31 15:52:00|25.77|25.69|25.77|25.69|25.77|25.69|25.76|25.68|0
1643644330000|2022-01-31 15:52:10|25.76|25.68|25.76|25.68|25.77|25.69|25.76|25.68|0
1643644340000|2022-01-31 15:52:20|25.77|25.69|25.81|25.73|25.81|25.73|25.76|25.68|11
1643644350000|2022-01-31 15:52:30|25.8|25.72|25.76|25.68|25.8|25.72|25.74|25.66|212
1643644360000|2022-01-31 15:52:40|25.77|25.69|25.74|25.66|25.79|25.71|25.74|25.66|24
1643644380000|2022-01-31 15:53:00|25.72|25.64|25.74|25.66|25.74|25.66|25.72|25.64|98
1643644390000|2022-01-31 15:53:10|25.76|25.68|25.74|25.66|25.79|25.71|25.74|25.66|13
1643644400000|2022-01-31 15:53:20|25.71|25.63|25.72|25.64|25.72|25.64|25.71|25.63|54
1643644410000|2022-01-31 15:53:30|25.71|25.63|25.71|25.63|25.74|25.66|25.71|25.63|31
1643644420000|2022-01-31 15:53:40|25.7|25.62|25.69|25.61|25.71|25.63|25.69|25.61|0
1643644430000|2022-01-31 15:53:50|25.7|25.62|25.74|25.66|25.74|25.66|25.69|25.61|3
1643644440000|2022-01-31 15:54:00|25.72|25.64|25.7|25.62|25.74|25.66|25.69|25.61|5
1643644450000|2022-01-31 15:54:10|25.71|25.63|25.72|25.64|25.74|25.66|25.71|25.63|11
1643644460000|2022-01-31 15:54:20|25.74|25.66|25.75|25.67|25.75|25.67|25.72|25.64|0
1643644470000|2022-01-31 15:54:30|25.74|25.66|25.71|25.63|25.74|25.66|25.71|25.63|1
1643644480000|2022-01-31 15:54:40|25.72|25.64|25.71|25.63|25.74|25.66|25.71|25.63|1
1643644490000|2022-01-31 15:54:50|25.72|25.64|25.71|25.63|25.72|25.64|25.71|25.63|0
1643644550000|2022-01-31 15:55:50|25.66|25.58|25.71|25.63|25.71|25.63|25.66|25.58|53
1643644560000|2022-01-31 15:56:00|25.7|25.62|25.72|25.64|25.74|25.66|25.7|25.62|18
1643644570000|2022-01-31 15:56:10|25.74|25.66|25.71|25.63|25.76|25.68|25.71|25.63|2
1643644580000|2022-01-31 15:56:20|25.72|25.64|25.71|25.63|25.72|25.64|25.71|25.63|0
1643644600000|2022-01-31 15:56:40|25.72|25.64|25.75|25.67|25.75|25.67|25.71|25.63|1
1643644610000|2022-01-31 15:56:50|25.76|25.68|25.71|25.63|25.76|25.68|25.71|25.63|1
1643644620000|2022-01-31 15:57:00|25.72|25.64|25.71|25.63|25.72|25.64|25.71|25.63|1
1643644660000|2022-01-31 15:57:40|25.7|25.62|25.71|25.63|25.71|25.63|25.7|25.62|0
1643644680000|2022-01-31 15:58:00|25.72|25.64|25.72|25.64|25.74|25.66|25.71|25.63|2
1643644690000|2022-01-31 15:58:10|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|10
1643644700000|2022-01-31 15:58:20|25.72|25.64|25.74|25.66|25.74|25.66|25.72|25.64|10
1643644710000|2022-01-31 15:58:30|25.72|25.64|25.77|25.69|25.79|25.71|25.71|25.63|19
1643644720000|2022-01-31 15:58:40|25.79|25.71|25.79|25.71|25.8|25.72|25.77|25.69|1
1643644730000|2022-01-31 15:58:50|25.77|25.69|25.76|25.68|25.77|25.69|25.76|25.68|14
1643644740000|2022-01-31 15:59:00|25.75|25.67|25.76|25.68|25.76|25.68|25.74|25.66|0
1643644750000|2022-01-31 15:59:10|25.75|25.67|25.75|25.67|25.76|25.68|25.72|25.64|6
1643644760000|2022-01-31 15:59:20|25.76|25.68|25.73|25.65|25.76|25.68|25.72|25.64|1
1643644770000|2022-01-31 15:59:30|25.75|25.67|25.71|25.63|25.76|25.68|25.71|25.63|3
1643644780000|2022-01-31 15:59:40|25.74|25.66|25.71|25.63|25.74|25.66|25.71|25.63|115
1643644790000|2022-01-31 15:59:50|25.68|25.6|25.67|25.59|25.71|25.63|25.66|25.58|9
1643644800000|2022-01-31 16:00:00|25.66|25.58|25.67|25.59|25.71|25.63|25.66|25.58|26
1643644810000|2022-01-31 16:00:10|25.66|25.58|25.65|25.57|25.66|25.58|25.65|25.57|58
1643644820000|2022-01-31 16:00:20|25.66|25.58|25.66|25.58|25.66|25.58|25.63|25.55|60
1643644830000|2022-01-31 16:00:30|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|2
1643644870000|2022-01-31 16:01:10|25.71|25.63|25.7|25.62|25.71|25.63|25.68|25.6|74
1643644880000|2022-01-31 16:01:20|25.68|25.6|25.7|25.62|25.7|25.62|25.68|25.6|10
1643644890000|2022-01-31 16:01:30|25.71|25.63|25.68|25.6|25.72|25.64|25.68|25.6|9
1643644900000|2022-01-31 16:01:40|25.7|25.62|25.68|25.6|25.71|25.63|25.68|25.6|4
1643644910000|2022-01-31 16:01:50|25.7|25.62|25.68|25.6|25.7|25.62|25.68|25.6|1
1643644940000|2022-01-31 16:02:20|||||||||10
1643644950000|2022-01-31 16:02:30|||||||||12
1643644960000|2022-01-31 16:02:40|25.7|25.62|25.7|25.62|25.7|25.62|25.7|25.62|14
1643644970000|2022-01-31 16:02:50|25.71|25.63|25.68|25.6|25.71|25.63|25.68|25.6|9
1643644980000|2022-01-31 16:03:00|25.71|25.63|25.68|25.6|25.71|25.63|25.68|25.6|15
1643644990000|2022-01-31 16:03:10|25.71|25.63|25.68|25.6|25.71|25.63|25.68|25.6|7
1643645000000|2022-01-31 16:03:20|25.7|25.62|25.68|25.6|25.71|25.63|25.68|25.6|3
1643645010000|2022-01-31 16:03:30|25.7|25.62|25.68|25.6|25.7|25.62|25.67|25.59|0
1643645040000|2022-01-31 16:04:00|25.67|25.59|25.63|25.55|25.67|25.59|25.63|25.55|3
1643645050000|2022-01-31 16:04:10|25.66|25.58|25.68|25.6|25.68|25.6|25.66|25.58|13
1643645060000|2022-01-31 16:04:20|25.7|25.62|25.71|25.63|25.71|25.63|25.68|25.6|17
1643645070000|2022-01-31 16:04:30|25.7|25.62|25.71|25.63|25.71|25.63|25.7|25.62|3
1643645090000|2022-01-31 16:04:50|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|8
1643645100000|2022-01-31 16:05:00|25.71|25.63|25.71|25.63|25.71|25.63|25.7|25.62|52
1643645110000|2022-01-31 16:05:10|25.7|25.62|25.68|25.6|25.7|25.62|25.68|25.6|0
1643645120000|2022-01-31 16:05:20|25.67|25.59|25.68|25.6|25.68|25.6|25.67|25.59|0
1643645150000|2022-01-31 16:05:50|25.7|25.62|25.68|25.6|25.71|25.63|25.68|25.6|12
1643645180000|2022-01-31 16:06:20|25.71|25.63|25.71|25.63|25.71|25.63|25.68|25.6|6
1643645190000|2022-01-31 16:06:30|25.68|25.6|25.68|25.6|25.71|25.63|25.68|25.6|18
1643645210000|2022-01-31 16:06:50|25.66|25.58|25.68|25.6|25.68|25.6|25.63|25.55|191
1643645220000|2022-01-31 16:07:00|||||||||2
1643645240000|2022-01-31 16:07:20|25.71|25.63|25.68|25.6|25.71|25.63|25.68|25.6|87
1643645250000|2022-01-31 16:07:30|25.71|25.63|25.7|25.62|25.71|25.63|25.68|25.6|5
1643645260000|2022-01-31 16:07:40|25.68|25.6|25.71|25.63|25.71|25.63|25.68|25.6|110
1643645270000|2022-01-31 16:07:50|25.7|25.62|25.67|25.59|25.71|25.63|25.66|25.58|50
1643645280000|2022-01-31 16:08:00|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|0
1643645290000|2022-01-31 16:08:10|25.67|25.59|25.68|25.6|25.68|25.6|25.65|25.57|53
1643645300000|2022-01-31 16:08:20|25.67|25.59|25.68|25.6|25.68|25.6|25.67|25.59|1
1643645310000|2022-01-31 16:08:30|25.67|25.59|25.68|25.6|25.68|25.6|25.67|25.59|1
1643645320000|2022-01-31 16:08:40|||||||||1
1643645330000|2022-01-31 16:08:50|||||||||2
1643645340000|2022-01-31 16:09:00|25.72|25.64|25.68|25.6|25.72|25.64|25.68|25.6|141
1643645360000|2022-01-31 16:09:20|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|44
1643645370000|2022-01-31 16:09:30|25.7|25.62|25.68|25.6|25.7|25.62|25.68|25.6|11
1643645390000|2022-01-31 16:09:50|25.7|25.62|25.71|25.63|25.71|25.63|25.68|25.6|26
1643645400000|2022-01-31 16:10:00|25.7|25.62|25.68|25.6|25.71|25.63|25.68|25.6|9
1643645410000|2022-01-31 16:10:10|25.7|25.62|25.76|25.68|25.76|25.68|25.7|25.62|31
1643645420000|2022-01-31 16:10:20|25.75|25.67|25.73|25.65|25.75|25.67|25.72|25.64|21
1643645430000|2022-01-31 16:10:30|25.76|25.68|25.76|25.68|25.76|25.68|25.73|25.65|32
1643645440000|2022-01-31 16:10:40|25.75|25.67|25.76|25.68|25.76|25.68|25.75|25.67|6
1643645450000|2022-01-31 16:10:50|25.75|25.67|25.73|25.65|25.76|25.68|25.73|25.65|0
1643645460000|2022-01-31 16:11:00|25.76|25.68|25.76|25.68|25.76|25.68|25.75|25.67|12
1643645470000|2022-01-31 16:11:10|25.8|25.72|25.78|25.7|25.81|25.73|25.76|25.68|27
1643645480000|2022-01-31 16:11:20|25.8|25.72|25.76|25.68|25.81|25.73|25.76|25.68|8
1643645500000|2022-01-31 16:11:40|25.75|25.67|25.76|25.68|25.76|25.68|25.72|25.64|66
1643645510000|2022-01-31 16:11:50|25.73|25.65|25.76|25.68|25.76|25.68|25.73|25.65|1
1643645520000|2022-01-31 16:12:00|25.75|25.67|25.76|25.68|25.76|25.68|25.72|25.64|9
1643645530000|2022-01-31 16:12:10|25.75|25.67|25.75|25.67|25.75|25.67|25.75|25.67|9
1643645540000|2022-01-31 16:12:20|25.76|25.68|25.71|25.63|25.76|25.68|25.71|25.63|4
1643645550000|2022-01-31 16:12:30|25.7|25.62|25.7|25.62|25.71|25.63|25.68|25.6|18
1643645560000|2022-01-31 16:12:40|25.71|25.63|25.71|25.63|25.71|25.63|25.7|25.62|13
1643645570000|2022-01-31 16:12:50|||||||||1
1643645580000|2022-01-31 16:13:00|25.68|25.6|25.68|25.6|25.7|25.62|25.68|25.6|5
1643645590000|2022-01-31 16:13:10|25.7|25.62|25.71|25.63|25.71|25.63|25.68|25.6|20
1643645600000|2022-01-31 16:13:20|25.68|25.6|25.73|25.65|25.73|25.65|25.68|25.6|23
1643645610000|2022-01-31 16:13:30|25.72|25.64|25.73|25.65|25.73|25.65|25.71|25.63|19
1643645620000|2022-01-31 16:13:40|25.72|25.64|25.72|25.64|25.73|25.65|25.71|25.63|0
1643645630000|2022-01-31 16:13:50|25.73|25.65|25.72|25.64|25.73|25.65|25.71|25.63|1
1643645640000|2022-01-31 16:14:00|25.71|25.63|25.68|25.6|25.71|25.63|25.68|25.6|12
1643645650000|2022-01-31 16:14:10|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|48
1643645660000|2022-01-31 16:14:20|25.7|25.62|25.7|25.62|25.7|25.62|25.68|25.6|9
1643645670000|2022-01-31 16:14:30|25.68|25.6|25.71|25.63|25.71|25.63|25.68|25.6|5
1643645680000|2022-01-31 16:14:40|||||||||2
1643645690000|2022-01-31 16:14:50|25.7|25.62|25.71|25.63|25.71|25.63|25.68|25.6|79
1643645700000|2022-01-31 16:15:00|||||||||59
1643645710000|2022-01-31 16:15:10|25.73|25.65|25.73|25.65|25.73|25.65|25.72|25.64|0
1643645720000|2022-01-31 16:15:20|25.75|25.67|25.73|25.65|25.76|25.68|25.73|25.65|48
1643645740000|2022-01-31 16:15:40|25.72|25.64|25.73|25.65|25.73|25.65|25.7|25.62|61
1643645750000|2022-01-31 16:15:50|||||||||30
1643645760000|2022-01-31 16:16:00|25.72|25.64|25.73|25.65|25.73|25.65|25.72|25.64|0
1643645770000|2022-01-31 16:16:10|25.75|25.67|25.75|25.67|25.76|25.68|25.73|25.65|5
1643645780000|2022-01-31 16:16:20|25.73|25.65|25.76|25.68|25.76|25.68|25.73|25.65|1
1643645790000|2022-01-31 16:16:30|25.77|25.69|25.77|25.69|25.78|25.7|25.77|25.69|0
1643645800000|2022-01-31 16:16:40|25.78|25.7|25.8|25.72|25.8|25.72|25.77|25.69|7
1643645810000|2022-01-31 16:16:50|25.81|25.73|25.8|25.72|25.81|25.73|25.8|25.72|13
1643645820000|2022-01-31 16:17:00|25.81|25.73|25.86|25.78|25.86|25.78|25.81|25.73|6
1643645840000|2022-01-31 16:17:20|25.83|25.75|25.81|25.73|25.86|25.78|25.81|25.73|5
1643645850000|2022-01-31 16:17:30|25.8|25.72|25.82|25.74|25.83|25.75|25.8|25.72|0
1643645860000|2022-01-31 16:17:40|25.81|25.73|25.78|25.7|25.81|25.73|25.78|25.7|11
1643645880000|2022-01-31 16:18:00|25.81|25.73|25.81|25.73|25.81|25.73|25.78|25.7|27
1643645890000|2022-01-31 16:18:10|25.82|25.74|25.78|25.7|25.82|25.74|25.78|25.7|17
1643645900000|2022-01-31 16:18:20|25.81|25.73|25.81|25.73|25.81|25.73|25.8|25.72|9
1643645910000|2022-01-31 16:18:30|25.83|25.75|25.81|25.73|25.83|25.75|25.81|25.73|0
1643645930000|2022-01-31 16:18:50|25.83|25.75|25.82|25.74|25.83|25.75|25.82|25.74|9
1643645940000|2022-01-31 16:19:00|25.81|25.73|25.81|25.73|25.81|25.73|25.8|25.72|12
1643645950000|2022-01-31 16:19:10|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|10
1643645960000|2022-01-31 16:19:20|25.82|25.74|25.85|25.77|25.85|25.77|25.82|25.74|23
1643645970000|2022-01-31 16:19:30|25.83|25.75|25.86|25.78|25.86|25.78|25.83|25.75|14
1643645980000|2022-01-31 16:19:40|25.85|25.77|25.82|25.74|25.86|25.78|25.82|25.74|9
1643645990000|2022-01-31 16:19:50|25.83|25.75|25.82|25.74|25.83|25.75|25.82|25.74|2
1643646000000|2022-01-31 16:20:00|25.83|25.75|25.83|25.75|25.83|25.75|25.82|25.74|0
1643646010000|2022-01-31 16:20:10|25.82|25.74|25.8|25.72|25.83|25.75|25.78|25.7|35
1643646020000|2022-01-31 16:20:20|25.81|25.73|25.81|25.73|25.81|25.73|25.78|25.7|10
1643646030000|2022-01-31 16:20:30|25.82|25.74|25.85|25.77|25.86|25.78|25.82|25.74|43
1643646040000|2022-01-31 16:20:40|25.86|25.78|25.82|25.74|25.86|25.78|25.82|25.74|5
1643646050000|2022-01-31 16:20:50|25.81|25.73|25.85|25.77|25.85|25.77|25.81|25.73|1
1643646060000|2022-01-31 16:21:00|25.83|25.75|25.83|25.75|25.85|25.77|25.82|25.74|15
1643646070000|2022-01-31 16:21:10|25.85|25.77|25.81|25.73|25.85|25.77|25.81|25.73|25
1643646080000|2022-01-31 16:21:20|25.78|25.7|25.81|25.73|25.81|25.73|25.78|25.7|50
1643646090000|2022-01-31 16:21:30|||||||||33
1643646100000|2022-01-31 16:21:40|25.83|25.75|25.82|25.74|25.83|25.75|25.82|25.74|28
1643646110000|2022-01-31 16:21:50|25.83|25.75|25.78|25.7|25.83|25.75|25.78|25.7|107
1643646120000|2022-01-31 16:22:00|25.81|25.73|25.83|25.75|25.83|25.75|25.78|25.7|372
1643646130000|2022-01-31 16:22:10|25.85|25.77|25.86|25.78|25.86|25.78|25.83|25.75|126
1643646140000|2022-01-31 16:22:20|||||||||34
1643646150000|2022-01-31 16:22:30|||||||||29
1643646160000|2022-01-31 16:22:40|25.82|25.74|25.81|25.73|25.82|25.74|25.81|25.73|48
1643646170000|2022-01-31 16:22:50|25.83|25.75|25.86|25.78|25.86|25.78|25.82|25.74|133
1643646180000|2022-01-31 16:23:00|25.85|25.77|25.83|25.75|25.85|25.77|25.82|25.74|30
1643646190000|2022-01-31 16:23:10|25.82|25.74|25.86|25.78|25.86|25.78|25.82|25.74|31
1643646200000|2022-01-31 16:23:20|25.85|25.77|25.83|25.75|25.86|25.78|25.83|25.75|68
1643646210000|2022-01-31 16:23:30|25.86|25.78|25.79|25.71|25.86|25.78|25.79|25.71|219
1643646220000|2022-01-31 16:23:40|25.81|25.73|25.79|25.71|25.81|25.73|25.79|25.71|30
1643646230000|2022-01-31 16:23:50|25.81|25.73|25.81|25.73|25.81|25.73|25.79|25.71|79
1643646240000|2022-01-31 16:24:00|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|41
1643646250000|2022-01-31 16:24:10|||||||||29
1643646260000|2022-01-31 16:24:20|||||||||56
1643646270000|2022-01-31 16:24:30|25.76|25.68|25.76|25.68|25.77|25.69|25.76|25.68|74
1643646280000|2022-01-31 16:24:40|25.74|25.66|25.74|25.66|25.74|25.66|25.74|25.66|61
1643646290000|2022-01-31 16:24:50|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|31
1643646300000|2022-01-31 16:25:00|25.77|25.69|25.75|25.67|25.79|25.71|25.74|25.66|420
1643646310000|2022-01-31 16:25:10|25.74|25.66|25.71|25.63|25.75|25.67|25.71|25.63|82
1643646320000|2022-01-31 16:25:20|25.72|25.64|25.72|25.64|25.74|25.66|25.71|25.63|76
1643646330000|2022-01-31 16:25:30|25.7|25.62|25.71|25.63|25.71|25.63|25.7|25.62|58
1643646340000|2022-01-31 16:25:40|25.74|25.66|25.74|25.66|25.74|25.66|25.74|25.66|62
1643646350000|2022-01-31 16:25:50|25.76|25.68|25.74|25.66|25.76|25.68|25.74|25.66|41
1643646360000|2022-01-31 16:26:00|25.75|25.67|25.77|25.69|25.77|25.69|25.74|25.66|22
1643646370000|2022-01-31 16:26:10|25.76|25.68|25.76|25.68|25.77|25.69|25.74|25.66|23
1643646380000|2022-01-31 16:26:20|25.75|25.67|25.74|25.66|25.76|25.68|25.74|25.66|29
1643646390000|2022-01-31 16:26:30|||||||||40
1643646400000|2022-01-31 16:26:40|||||||||52
1643646410000|2022-01-31 16:26:50|25.76|25.68|25.79|25.71|25.79|25.71|25.75|25.67|245
1643646420000|2022-01-31 16:27:00|25.75|25.67|25.79|25.71|25.79|25.71|25.74|25.66|36
1643646430000|2022-01-31 16:27:10|25.77|25.69|25.76|25.68|25.79|25.71|25.74|25.66|126
1643646440000|2022-01-31 16:27:20|25.77|25.69|25.74|25.66|25.77|25.69|25.74|25.66|38
1643646450000|2022-01-31 16:27:30|||||||||43
1643646460000|2022-01-31 16:27:40|||||||||57
1643646470000|2022-01-31 16:27:50|||||||||38
1643646480000|2022-01-31 16:28:00|||||||||47
1643646490000|2022-01-31 16:28:10|||||||||70
1643646500000|2022-01-31 16:28:20|25.72|25.64|25.69|25.61|25.72|25.64|25.69|25.61|300
1643646510000|2022-01-31 16:28:30|25.7|25.62|25.71|25.63|25.71|25.63|25.7|25.62|50
1643646520000|2022-01-31 16:28:40|25.72|25.64|25.74|25.66|25.74|25.66|25.72|25.64|42
1643646530000|2022-01-31 16:28:50|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|174
1643646540000|2022-01-31 16:29:00|25.74|25.66|25.74|25.66|25.74|25.66|25.74|25.66|53
1643646550000|2022-01-31 16:29:10|25.79|25.71|25.84|25.76|25.84|25.76|25.79|25.71|316
1643646560000|2022-01-31 16:29:20|25.85|25.77|25.86|25.78|25.86|25.78|25.85|25.77|134
1643646570000|2022-01-31 16:29:30|25.89|25.81|25.91|25.83|25.94|25.86|25.89|25.81|138
1643646580000|2022-01-31 16:29:40|25.94|25.86|25.95|25.87|25.96|25.88|25.94|25.86|237
1643646590000|2022-01-31 16:29:50|25.94|25.86|25.94|25.86|25.96|25.88|25.94|25.86|118
1643646600000|2022-01-31 16:30:00|25.99|25.91|25.91|25.83|25.99|25.91|25.9|25.82|129
1643646610000|2022-01-31 16:30:10|25.9|25.82|25.87|25.79|25.91|25.83|25.86|25.78|93
1643646620000|2022-01-31 16:30:20|25.86|25.78|25.86|25.78|25.91|25.83|25.86|25.78|5
1643646630000|2022-01-31 16:30:30|25.87|25.79|25.86|25.78|25.89|25.81|25.86|25.78|0
1643646640000|2022-01-31 16:30:40|25.87|25.79|25.92|25.84|25.94|25.86|25.86|25.78|78
1643646650000|2022-01-31 16:30:50|25.94|25.86|25.99|25.91|25.99|25.91|25.92|25.84|12
1643646660000|2022-01-31 16:31:00|25.97|25.89|25.99|25.91|25.99|25.91|25.96|25.88|18
1643646670000|2022-01-31 16:31:10|25.97|25.89|25.94|25.86|25.97|25.89|25.94|25.86|0
1643646680000|2022-01-31 16:31:20|25.91|25.83|25.89|25.81|25.92|25.84|25.86|25.78|8
1643646690000|2022-01-31 16:31:30|25.87|25.79|25.9|25.82|25.91|25.83|25.86|25.78|0
1643646700000|2022-01-31 16:31:40|25.91|25.83|25.89|25.81|25.91|25.83|25.89|25.81|0
1643646710000|2022-01-31 16:31:50|25.9|25.82|25.86|25.78|25.9|25.82|25.86|25.78|89
1643646720000|2022-01-31 16:32:00|25.89|25.81|25.86|25.78|25.89|25.81|25.86|25.78|44
1643646730000|2022-01-31 16:32:10|25.87|25.79|25.86|25.78|25.87|25.79|25.86|25.78|15
1643646740000|2022-01-31 16:32:20|25.87|25.79|25.85|25.77|25.87|25.79|25.85|25.77|1
1643646750000|2022-01-31 16:32:30|25.86|25.78|25.81|25.73|25.86|25.78|25.81|25.73|2
1643646760000|2022-01-31 16:32:40|25.8|25.72|25.76|25.68|25.8|25.72|25.76|25.68|2
1643646780000|2022-01-31 16:33:00|25.75|25.67|25.76|25.68|25.76|25.68|25.75|25.67|13
1643646790000|2022-01-31 16:33:10|25.75|25.67|25.72|25.64|25.75|25.67|25.72|25.64|3
1643646800000|2022-01-31 16:33:20|25.71|25.63|25.72|25.64|25.74|25.66|25.71|25.63|16
1643646810000|2022-01-31 16:33:30|25.74|25.66|25.74|25.66|25.74|25.66|25.72|25.64|1
1643646820000|2022-01-31 16:33:40|25.72|25.64|25.74|25.66|25.74|25.66|25.72|25.64|0
1643646830000|2022-01-31 16:33:50|25.71|25.63|25.69|25.61|25.74|25.66|25.69|25.61|1
1643646840000|2022-01-31 16:34:00|25.7|25.62|25.69|25.61|25.74|25.66|25.67|25.59|9
1643646850000|2022-01-31 16:34:10|25.7|25.62|25.7|25.62|25.74|25.66|25.7|25.62|4
1643646860000|2022-01-31 16:34:20|25.69|25.61|25.69|25.61|25.69|25.61|25.66|25.58|0
1643646870000|2022-01-31 16:34:30|25.7|25.62|25.69|25.61|25.7|25.62|25.69|25.61|0
1643646880000|2022-01-31 16:34:40|25.7|25.62|25.7|25.62|25.72|25.64|25.69|25.61|14
1643646890000|2022-01-31 16:34:50|25.71|25.63|25.7|25.62|25.71|25.63|25.7|25.62|0
1643646900000|2022-01-31 16:35:00|25.69|25.61|25.69|25.61|25.69|25.61|25.67|25.59|2
1643646910000|2022-01-31 16:35:10|25.67|25.59|25.69|25.61|25.69|25.61|25.66|25.58|1
1643646920000|2022-01-31 16:35:20|25.67|25.59|25.74|25.66|25.74|25.66|25.66|25.58|46
1643646930000|2022-01-31 16:35:30|25.7|25.62|25.72|25.64|25.74|25.66|25.7|25.62|4
1643646940000|2022-01-31 16:35:40|25.74|25.66|25.74|25.66|25.74|25.66|25.71|25.63|0
1643646950000|2022-01-31 16:35:50|25.75|25.67|25.74|25.66|25.75|25.67|25.74|25.66|0
1643646960000|2022-01-31 16:36:00|25.76|25.68|25.79|25.71|25.79|25.71|25.75|25.67|1
1643646970000|2022-01-31 16:36:10|25.77|25.69|25.74|25.66|25.77|25.69|25.71|25.63|14
1643646980000|2022-01-31 16:36:20|25.75|25.67|25.75|25.67|25.76|25.68|25.75|25.67|0
1643646990000|2022-01-31 16:36:30|25.76|25.68|25.76|25.68|25.79|25.71|25.75|25.67|1
1643647010000|2022-01-31 16:36:50|25.75|25.67|25.76|25.68|25.76|25.68|25.74|25.66|4
1643647020000|2022-01-31 16:37:00|25.77|25.69|25.76|25.68|25.79|25.71|25.75|25.67|7
1643647030000|2022-01-31 16:37:10|25.75|25.67|25.75|25.67|25.75|25.67|25.75|25.67|0
1643647050000|2022-01-31 16:37:30|25.76|25.68|25.76|25.68|25.76|25.68|25.75|25.67|0
1643647060000|2022-01-31 16:37:40|25.75|25.67|25.76|25.68|25.76|25.68|25.75|25.67|0
1643647070000|2022-01-31 16:37:50|25.77|25.69|25.76|25.68|25.77|25.69|25.76|25.68|2
1643647080000|2022-01-31 16:38:00|25.75|25.67|25.77|25.69|25.8|25.72|25.75|25.67|5
1643647090000|2022-01-31 16:38:10|25.76|25.68|25.79|25.71|25.79|25.71|25.76|25.68|0
1643647100000|2022-01-31 16:38:20|25.8|25.72|25.79|25.71|25.8|25.72|25.79|25.71|0
1643647110000|2022-01-31 16:38:30|25.8|25.72|25.8|25.72|25.8|25.72|25.79|25.71|0
1643647120000|2022-01-31 16:38:40|25.79|25.71|25.79|25.71|25.8|25.72|25.79|25.71|0
1643647130000|2022-01-31 16:38:50|25.8|25.72|25.79|25.71|25.84|25.76|25.79|25.71|0
1643647140000|2022-01-31 16:39:00|25.8|25.72|25.79|25.71|25.8|25.72|25.79|25.71|0
1643647160000|2022-01-31 16:39:20|25.77|25.69|25.79|25.71|25.79|25.71|25.77|25.69|0
1643647170000|2022-01-31 16:39:30|25.77|25.69|25.79|25.71|25.79|25.71|25.77|25.69|0
1643647190000|2022-01-31 16:39:50|25.8|25.72|25.82|25.74|25.82|25.74|25.8|25.72|53
1643647200000|2022-01-31 16:40:00|25.81|25.73|25.75|25.67|25.81|25.73|25.75|25.67|15
1643647210000|2022-01-31 16:40:10|25.76|25.68|25.76|25.68|25.76|25.68|25.75|25.67|50
1643647220000|2022-01-31 16:40:20|25.75|25.67|25.76|25.68|25.76|25.68|25.75|25.67|0
1643647230000|2022-01-31 16:40:30|25.79|25.71|25.8|25.72|25.8|25.72|25.79|25.71|0
1643647240000|2022-01-31 16:40:40|25.79|25.71|25.79|25.71|25.79|25.71|25.77|25.69|0
1643647260000|2022-01-31 16:41:00|25.8|25.72|25.84|25.76|25.84|25.76|25.8|25.72|6
1643647270000|2022-01-31 16:41:10|25.82|25.74|25.84|25.76|25.85|25.77|25.82|25.74|0
1643647280000|2022-01-31 16:41:20|25.82|25.74|25.84|25.76|25.84|25.76|25.82|25.74|0
1643647290000|2022-01-31 16:41:30|25.82|25.74|25.84|25.76|25.84|25.76|25.82|25.74|0
1643647300000|2022-01-31 16:41:40|25.82|25.74|25.82|25.74|25.84|25.76|25.81|25.73|0
1643647310000|2022-01-31 16:41:50|25.84|25.76|25.81|25.73|25.84|25.76|25.81|25.73|0
1643647320000|2022-01-31 16:42:00|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|2
1643647330000|2022-01-31 16:42:10|25.8|25.72|25.79|25.71|25.8|25.72|25.79|25.71|0
1643647340000|2022-01-31 16:42:20|25.77|25.69|25.79|25.71|25.79|25.71|25.74|25.66|10
1643647350000|2022-01-31 16:42:30|25.8|25.72|25.81|25.73|25.82|25.74|25.8|25.72|12
1643647360000|2022-01-31 16:42:40|25.79|25.71|25.79|25.71|25.81|25.73|25.79|25.71|0
1643647400000|2022-01-31 16:43:20|25.76|25.68|25.79|25.71|25.79|25.71|25.76|25.68|1
1643647420000|2022-01-31 16:43:40|25.77|25.69|25.79|25.71|25.79|25.71|25.74|25.66|15
1643647440000|2022-01-31 16:44:00|||||||||9
1643647460000|2022-01-31 16:44:20|||||||||2
1643647470000|2022-01-31 16:44:30|25.77|25.69|25.79|25.71|25.79|25.71|25.77|25.69|0
1643647480000|2022-01-31 16:44:40|25.77|25.69|25.76|25.68|25.79|25.71|25.76|25.68|20
1643647490000|2022-01-31 16:44:50|25.75|25.67|25.75|25.67|25.76|25.68|25.74|25.66|14
1643647500000|2022-01-31 16:45:00|25.71|25.63|25.76|25.68|25.79|25.71|25.71|25.63|59
1643647510000|2022-01-31 16:45:10|25.75|25.67|25.76|25.68|25.76|25.68|25.75|25.67|0
1643647520000|2022-01-31 16:45:20|25.75|25.67|25.75|25.67|25.76|25.68|25.75|25.67|0
1643647540000|2022-01-31 16:45:40|25.76|25.68|25.75|25.67|25.76|25.68|25.75|25.67|0
1643647550000|2022-01-31 16:45:50|25.76|25.68|25.76|25.68|25.76|25.68|25.75|25.67|0
1643647560000|2022-01-31 16:46:00|25.75|25.67|25.74|25.66|25.75|25.67|25.71|25.63|22
1643647570000|2022-01-31 16:46:10|25.72|25.64|25.71|25.63|25.74|25.66|25.71|25.63|2
1643647580000|2022-01-31 16:46:20|25.72|25.64|25.71|25.63|25.72|25.64|25.71|25.63|1
1643647590000|2022-01-31 16:46:30|25.72|25.64|25.71|25.63|25.75|25.67|25.71|25.63|1
1643647600000|2022-01-31 16:46:40|25.72|25.64|25.74|25.66|25.75|25.67|25.71|25.63|1
1643647610000|2022-01-31 16:46:50|25.75|25.67|25.74|25.66|25.75|25.67|25.71|25.63|1
1643647620000|2022-01-31 16:47:00|25.72|25.64|25.75|25.67|25.75|25.67|25.71|25.63|0
1643647630000|2022-01-31 16:47:10|25.76|25.68|25.74|25.66|25.76|25.68|25.72|25.64|4
1643647640000|2022-01-31 16:47:20|25.75|25.67|25.75|25.67|25.75|25.67|25.72|25.64|6
1643647650000|2022-01-31 16:47:30|25.72|25.64|25.74|25.66|25.74|25.66|25.72|25.64|0
1643647660000|2022-01-31 16:47:40|25.75|25.67|25.71|25.63|25.75|25.67|25.71|25.63|0
1643647670000|2022-01-31 16:47:50|25.72|25.64|25.72|25.64|25.75|25.67|25.72|25.64|1
1643647680000|2022-01-31 16:48:00|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|0
1643647700000|2022-01-31 16:48:20|25.69|25.61|25.71|25.63|25.71|25.63|25.67|25.59|10
1643647730000|2022-01-31 16:48:50|25.7|25.62|25.69|25.61|25.71|25.63|25.67|25.59|3
1643647740000|2022-01-31 16:49:00|25.7|25.62|25.71|25.63|25.71|25.63|25.7|25.62|0
1643647760000|2022-01-31 16:49:20|25.69|25.61|25.7|25.62|25.71|25.63|25.67|25.59|3
1643647770000|2022-01-31 16:49:30|25.71|25.63|25.71|25.63|25.71|25.63|25.67|25.59|0
1643647790000|2022-01-31 16:49:50|25.7|25.62|25.71|25.63|25.71|25.63|25.7|25.62|6
1643647800000|2022-01-31 16:50:00|25.7|25.62|25.71|25.63|25.71|25.63|25.7|25.62|0
1643647810000|2022-01-31 16:50:10|25.7|25.62|25.71|25.63|25.71|25.63|25.7|25.62|0
1643647820000|2022-01-31 16:50:20|25.7|25.62|25.71|25.63|25.71|25.63|25.7|25.62|0
1643647830000|2022-01-31 16:50:30|25.7|25.62|25.71|25.63|25.71|25.63|25.7|25.62|0
1643647840000|2022-01-31 16:50:40|25.7|25.62|25.69|25.61|25.71|25.63|25.69|25.61|0
1643647850000|2022-01-31 16:50:50|25.7|25.62|25.66|25.58|25.7|25.62|25.66|25.58|1
1643647870000|2022-01-31 16:51:10|25.65|25.57|25.61|25.53|25.66|25.58|25.61|25.53|2
1643647890000|2022-01-31 16:51:30|25.64|25.56|25.61|25.53|25.64|25.56|25.61|25.53|32
1643647900000|2022-01-31 16:51:40|25.62|25.54|25.61|25.53|25.62|25.54|25.61|25.53|0
1643647920000|2022-01-31 16:52:00|25.58|25.5|25.58|25.5|25.61|25.53|25.58|25.5|1
1643647930000|2022-01-31 16:52:10|25.6|25.52|25.6|25.52|25.61|25.53|25.58|25.5|0
1643647940000|2022-01-31 16:52:20|25.61|25.53|25.62|25.54|25.62|25.54|25.6|25.52|0
1643647950000|2022-01-31 16:52:30|25.61|25.53|25.61|25.53|25.61|25.53|25.6|25.52|0
1643647960000|2022-01-31 16:52:40|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|1
1643648000000|2022-01-31 16:53:20|||||||||1
1643648030000|2022-01-31 16:53:50|25.6|25.52|25.58|25.5|25.6|25.52|25.58|25.5|0
1643648040000|2022-01-31 16:54:00|25.6|25.52|25.6|25.52|25.61|25.53|25.6|25.52|1
1643648050000|2022-01-31 16:54:10|25.61|25.53|25.61|25.53|25.61|25.53|25.61|25.53|0
1643648070000|2022-01-31 16:54:30|25.6|25.52|25.58|25.5|25.6|25.52|25.58|25.5|1
1643648100000|2022-01-31 16:55:00|25.56|25.48|25.58|25.5|25.58|25.5|25.53|25.45|20
1643648120000|2022-01-31 16:55:20|25.55|25.47|25.57|25.49|25.57|25.49|25.53|25.45|39
1643648130000|2022-01-31 16:55:30|25.56|25.48|25.58|25.5|25.58|25.5|25.56|25.48|0
1643648170000|2022-01-31 16:56:10|25.57|25.49|25.57|25.49|25.57|25.49|25.57|25.49|0
1643648180000|2022-01-31 16:56:20|25.58|25.5|25.56|25.48|25.58|25.5|25.56|25.48|2
1643648270000|2022-01-31 16:57:50|25.58|25.5|25.56|25.48|25.58|25.5|25.56|25.48|1
1643648280000|2022-01-31 16:58:00|25.57|25.49|25.57|25.49|25.57|25.49|25.56|25.48|4
1643648290000|2022-01-31 16:58:10|25.56|25.48|25.57|25.49|25.57|25.49|25.56|25.48|0
1643648300000|2022-01-31 16:58:20|25.58|25.5|25.57|25.49|25.58|25.5|25.56|25.48|3
1643648310000|2022-01-31 16:58:30|25.58|25.5|25.57|25.49|25.58|25.5|25.57|25.49|2
1643648320000|2022-01-31 16:58:40|25.56|25.48|25.56|25.48|25.57|25.49|25.56|25.48|0
1643648330000|2022-01-31 16:58:50|25.57|25.49|25.56|25.48|25.58|25.5|25.56|25.48|0
1643648350000|2022-01-31 16:59:10|25.57|25.49|25.56|25.48|25.57|25.49|25.56|25.48|0
1643648390000|2022-01-31 16:59:50|||||||||6
1643648400000|2022-01-31 17:00:00|25.53|25.45|25.56|25.48|25.56|25.48|25.53|25.45|7
1643648410000|2022-01-31 17:00:10|25.57|25.49|25.57|25.49|25.58|25.5|25.57|25.49|0
1643648420000|2022-01-31 17:00:20|25.58|25.5|25.57|25.49|25.58|25.5|25.56|25.48|0
1643648430000|2022-01-31 17:00:30|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|0
1643648460000|2022-01-31 17:01:00|25.57|25.49|25.58|25.5|25.58|25.5|25.57|25.49|0
1643648470000|2022-01-31 17:01:10|25.57|25.49|25.57|25.49|25.57|25.49|25.57|25.49|0
1643648480000|2022-01-31 17:01:20|25.55|25.47|25.57|25.49|25.57|25.49|25.55|25.47|0
1643648490000|2022-01-31 17:01:30|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|0
1643648500000|2022-01-31 17:01:40|25.57|25.49|25.57|25.49|25.57|25.49|25.57|25.49|0
1643648510000|2022-01-31 17:01:50|25.58|25.5|25.58|25.5|25.61|25.53|25.58|25.5|5
1643648520000|2022-01-31 17:02:00|25.6|25.52|25.61|25.53|25.61|25.53|25.58|25.5|40
1643648550000|2022-01-31 17:02:30|25.62|25.54|25.62|25.54|25.63|25.55|25.61|25.53|11
1643648560000|2022-01-31 17:02:40|25.63|25.55|25.62|25.54|25.63|25.55|25.61|25.53|10
1643648570000|2022-01-31 17:02:50|25.61|25.53|25.61|25.53|25.61|25.53|25.61|25.53|0
1643648580000|2022-01-31 17:03:00|25.62|25.54|25.61|25.53|25.62|25.54|25.61|25.53|0
1643648620000|2022-01-31 17:03:40|25.62|25.54|25.61|25.53|25.62|25.54|25.61|25.53|0
1643648640000|2022-01-31 17:04:00|25.62|25.54|25.62|25.54|25.63|25.55|25.61|25.53|29
1643648650000|2022-01-31 17:04:10|25.63|25.55|25.61|25.53|25.63|25.55|25.61|25.53|1
1643648670000|2022-01-31 17:04:30|25.6|25.52|25.61|25.53|25.61|25.53|25.6|25.52|26
1643648680000|2022-01-31 17:04:40|25.6|25.52|25.58|25.5|25.61|25.53|25.58|25.5|45
1643648690000|2022-01-31 17:04:50|25.6|25.52|25.58|25.5|25.6|25.52|25.58|25.5|0
1643648700000|2022-01-31 17:05:00|25.57|25.49|25.53|25.45|25.57|25.49|25.53|25.45|11
1643648710000|2022-01-31 17:05:10|25.55|25.47|25.56|25.48|25.56|25.48|25.55|25.47|0
1643648720000|2022-01-31 17:05:20|25.53|25.45|25.55|25.47|25.55|25.47|25.53|25.45|0
1643648730000|2022-01-31 17:05:30|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|0
1643648770000|2022-01-31 17:06:10|25.55|25.47|25.53|25.45|25.55|25.47|25.53|25.45|0
1643648780000|2022-01-31 17:06:20|25.55|25.47|25.55|25.47|25.55|25.47|25.53|25.45|0
1643648790000|2022-01-31 17:06:30|25.53|25.45|25.53|25.45|25.55|25.47|25.53|25.45|0
1643648800000|2022-01-31 17:06:40|25.55|25.47|25.55|25.47|25.56|25.48|25.53|25.45|6
1643648810000|2022-01-31 17:06:50|25.53|25.45|25.55|25.47|25.55|25.47|25.53|25.45|0
1643648820000|2022-01-31 17:07:00|25.53|25.45|25.53|25.45|25.55|25.47|25.53|25.45|0
1643648830000|2022-01-31 17:07:10|25.55|25.47|25.55|25.47|25.56|25.48|25.55|25.47|0
1643648840000|2022-01-31 17:07:20|25.53|25.45|25.53|25.45|25.56|25.48|25.53|25.45|0
1643648850000|2022-01-31 17:07:30|||||||||8
1643648870000|2022-01-31 17:07:50|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|0
1643648880000|2022-01-31 17:08:00|25.53|25.45|25.56|25.48|25.56|25.48|25.53|25.45|0
1643648910000|2022-01-31 17:08:30|25.55|25.47|25.56|25.48|25.56|25.48|25.55|25.47|0
1643648920000|2022-01-31 17:08:40|25.58|25.5|25.58|25.5|25.61|25.53|25.58|25.5|3
1643648930000|2022-01-31 17:08:50|25.6|25.52|25.58|25.5|25.61|25.53|25.58|25.5|0
1643648940000|2022-01-31 17:09:00|25.57|25.49|25.55|25.47|25.57|25.49|25.53|25.45|0
1643648950000|2022-01-31 17:09:10|25.56|25.48|25.58|25.5|25.58|25.5|25.56|25.48|0
1643648960000|2022-01-31 17:09:20|25.6|25.52|25.6|25.52|25.61|25.53|25.58|25.5|2
1643648970000|2022-01-31 17:09:30|25.58|25.5|25.61|25.53|25.61|25.53|25.58|25.5|0
1643649000000|2022-01-31 17:10:00|25.6|25.52|25.58|25.5|25.6|25.52|25.57|25.49|0
1643649010000|2022-01-31 17:10:10|25.6|25.52|25.56|25.48|25.61|25.53|25.56|25.48|0
1643649020000|2022-01-31 17:10:20|25.57|25.49|25.57|25.49|25.58|25.5|25.57|25.49|0
1643649030000|2022-01-31 17:10:30|25.58|25.5|25.56|25.48|25.61|25.53|25.56|25.48|47
1643649050000|2022-01-31 17:10:50|25.53|25.45|25.55|25.47|25.55|25.47|25.51|25.43|15
1643649060000|2022-01-31 17:11:00|25.53|25.45|25.51|25.43|25.53|25.45|25.51|25.43|0
1643649070000|2022-01-31 17:11:10|25.53|25.45|25.53|25.45|25.53|25.45|25.51|25.43|3
1643649080000|2022-01-31 17:11:20|25.52|25.44|25.53|25.45|25.55|25.47|25.52|25.44|0
1643649090000|2022-01-31 17:11:30|25.56|25.48|25.52|25.44|25.56|25.48|25.52|25.44|1
1643649100000|2022-01-31 17:11:40|25.53|25.45|25.52|25.44|25.53|25.45|25.52|25.44|0
1643649110000|2022-01-31 17:11:50|25.53|25.45|25.55|25.47|25.56|25.48|25.53|25.45|1
1643649120000|2022-01-31 17:12:00|25.53|25.45|25.56|25.48|25.56|25.48|25.53|25.45|0
1643649130000|2022-01-31 17:12:10|25.55|25.47|25.56|25.48|25.56|25.48|25.55|25.47|0
1643649140000|2022-01-31 17:12:20|25.55|25.47|25.53|25.45|25.55|25.47|25.53|25.45|0
1643649150000|2022-01-31 17:12:30|25.52|25.44|25.51|25.43|25.52|25.44|25.51|25.43|0
1643649210000|2022-01-31 17:13:30|25.53|25.45|25.51|25.43|25.53|25.45|25.51|25.43|3
1643649220000|2022-01-31 17:13:40|25.52|25.44|25.56|25.48|25.56|25.48|25.52|25.44|8
1643649230000|2022-01-31 17:13:50|25.53|25.45|25.53|25.45|25.56|25.48|25.53|25.45|0
1643649240000|2022-01-31 17:14:00|25.55|25.47|25.56|25.48|25.56|25.48|25.53|25.45|0
1643649250000|2022-01-31 17:14:10|25.58|25.5|25.56|25.48|25.58|25.5|25.56|25.48|12
1643649280000|2022-01-31 17:14:40|25.53|25.45|25.52|25.44|25.53|25.45|25.52|25.44|0
1643649290000|2022-01-31 17:14:50|25.53|25.45|25.52|25.44|25.53|25.45|25.52|25.44|0
1643649300000|2022-01-31 17:15:00|25.51|25.43|25.5|25.42|25.51|25.43|25.48|25.4|0
1643649310000|2022-01-31 17:15:10|25.51|25.43|25.52|25.44|25.53|25.45|25.51|25.43|0
1643649320000|2022-01-31 17:15:20|25.51|25.43|25.5|25.42|25.52|25.44|25.48|25.4|0
1643649330000|2022-01-31 17:15:30|25.51|25.43|25.51|25.43|25.52|25.44|25.5|25.42|0
1643649340000|2022-01-31 17:15:40|25.5|25.42|25.48|25.4|25.5|25.42|25.48|25.4|0
1643649350000|2022-01-31 17:15:50|25.5|25.42|25.5|25.42|25.5|25.42|25.48|25.4|0
1643649360000|2022-01-31 17:16:00|25.48|25.4|25.5|25.42|25.5|25.42|25.48|25.4|0
1643649370000|2022-01-31 17:16:10|25.48|25.4|25.5|25.42|25.5|25.42|25.47|25.39|0
1643649380000|2022-01-31 17:16:20|25.48|25.4|25.47|25.39|25.5|25.42|25.47|25.39|0
1643649390000|2022-01-31 17:16:30|25.46|25.38|25.45|25.37|25.46|25.38|25.45|25.37|0
1643649400000|2022-01-31 17:16:40|25.43|25.35|25.45|25.37|25.45|25.37|25.43|25.35|0
1643649410000|2022-01-31 17:16:50|25.43|25.35|25.45|25.37|25.45|25.37|25.43|25.35|2
1643649420000|2022-01-31 17:17:00|25.43|25.35|25.45|25.37|25.45|25.37|25.43|25.35|15
1643649430000|2022-01-31 17:17:10|25.43|25.35|25.41|25.33|25.45|25.37|25.41|25.33|0
1643649480000|2022-01-31 17:18:00|25.4|25.32|25.4|25.32|25.41|25.33|25.4|25.32|0
1643649490000|2022-01-31 17:18:10|25.38|25.3|25.37|25.29|25.38|25.3|25.37|25.29|15
1643649500000|2022-01-31 17:18:20|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|0
1643649510000|2022-01-31 17:18:30|||||||||1
1643649550000|2022-01-31 17:19:10|25.38|25.3|25.37|25.29|25.38|25.3|25.37|25.29|0
1643649560000|2022-01-31 17:19:20|25.38|25.3|25.38|25.3|25.38|25.3|25.37|25.29|0
1643649570000|2022-01-31 17:19:30|25.37|25.29|25.37|25.29|25.38|25.3|25.37|25.29|0
1643649590000|2022-01-31 17:19:50|25.38|25.3|25.37|25.29|25.38|25.3|25.37|25.29|0
1643649600000|2022-01-31 17:20:00|25.38|25.3|25.37|25.29|25.4|25.32|25.37|25.29|0
1643649610000|2022-01-31 17:20:10|25.38|25.3|25.4|25.32|25.4|25.32|25.37|25.29|0
1643649620000|2022-01-31 17:20:20|25.38|25.3|25.37|25.29|25.38|25.3|25.37|25.29|0
1643649640000|2022-01-31 17:20:40|||||||||2
1643649650000|2022-01-31 17:20:50|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|61
1643649680000|2022-01-31 17:21:20|25.31|25.23|25.32|25.24|25.32|25.24|25.31|25.23|0
1643649690000|2022-01-31 17:21:30|25.33|25.25|25.33|25.25|25.35|25.27|25.32|25.24|0
1643649740000|2022-01-31 17:22:20|25.35|25.27|25.37|25.29|25.38|25.3|25.35|25.27|45
1643649750000|2022-01-31 17:22:30|25.36|25.28|25.33|25.25|25.37|25.29|25.33|25.25|1
1643649760000|2022-01-31 17:22:40|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|0
1643649770000|2022-01-31 17:22:50|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|0
1643649780000|2022-01-31 17:23:00|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|0
1643649790000|2022-01-31 17:23:10|25.33|25.25|25.35|25.27|25.35|25.27|25.33|25.25|0
1643649810000|2022-01-31 17:23:30|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|30
1643649820000|2022-01-31 17:23:40|25.37|25.29|25.35|25.27|25.37|25.29|25.33|25.25|3
1643649830000|2022-01-31 17:23:50|25.33|25.25|25.36|25.28|25.36|25.28|25.33|25.25|0
1643649840000|2022-01-31 17:24:00|25.38|25.3|25.37|25.29|25.38|25.3|25.36|25.28|0
1643649850000|2022-01-31 17:24:10|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|0
1643649860000|2022-01-31 17:24:20|25.4|25.32|25.42|25.34|25.43|25.35|25.38|25.3|0
1643649870000|2022-01-31 17:24:30|25.43|25.35|25.46|25.38|25.46|25.38|25.43|25.35|0
1643649880000|2022-01-31 17:24:40|25.45|25.37|25.43|25.35|25.45|25.37|25.43|25.35|2
1643649890000|2022-01-31 17:24:50|25.42|25.34|25.4|25.32|25.42|25.34|25.4|25.32|6
1643649900000|2022-01-31 17:25:00|25.38|25.3|25.41|25.33|25.41|25.33|25.38|25.3|1
1643649910000|2022-01-31 17:25:10|25.42|25.34|25.42|25.34|25.43|25.35|25.42|25.34|0
1643649920000|2022-01-31 17:25:20|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|0
1643649930000|2022-01-31 17:25:30|25.42|25.34|25.42|25.34|25.43|25.35|25.42|25.34|0
1643649940000|2022-01-31 17:25:40|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|0
1643649950000|2022-01-31 17:25:50|25.42|25.34|25.42|25.34|25.42|25.34|25.41|25.33|0
1643649960000|2022-01-31 17:26:00|25.41|25.33|25.42|25.34|25.42|25.34|25.4|25.32|5
1643649970000|2022-01-31 17:26:10|25.4|25.32|25.42|25.34|25.43|25.35|25.4|25.32|23
1643649980000|2022-01-31 17:26:20|25.43|25.35|25.42|25.34|25.43|25.35|25.42|25.34|0
1643649990000|2022-01-31 17:26:30|25.43|25.35|25.42|25.34|25.43|25.35|25.42|25.34|0
1643650000000|2022-01-31 17:26:40|25.41|25.33|25.42|25.34|25.42|25.34|25.41|25.33|0
1643650010000|2022-01-31 17:26:50|25.4|25.32|25.41|25.33|25.42|25.34|25.38|25.3|3
1643650020000|2022-01-31 17:27:00|25.42|25.34|25.41|25.33|25.42|25.34|25.38|25.3|0
1643650030000|2022-01-31 17:27:10|25.4|25.32|25.41|25.33|25.41|25.33|25.38|25.3|0
1643650040000|2022-01-31 17:27:20|25.4|25.32|25.41|25.33|25.41|25.33|25.38|25.3|1
1643650050000|2022-01-31 17:27:30|25.4|25.32|25.41|25.33|25.41|25.33|25.4|25.32|0
1643650070000|2022-01-31 17:27:50|25.4|25.32|25.38|25.3|25.41|25.33|25.38|25.3|0
1643650080000|2022-01-31 17:28:00|25.4|25.32|25.42|25.34|25.42|25.34|25.38|25.3|0
1643650090000|2022-01-31 17:28:10|25.4|25.32|25.38|25.3|25.42|25.34|25.38|25.3|0
1643650100000|2022-01-31 17:28:20|25.4|25.32|25.38|25.3|25.4|25.32|25.38|25.3|0
1643650120000|2022-01-31 17:28:40|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|1
1643650130000|2022-01-31 17:28:50|25.37|25.29|25.35|25.27|25.37|25.29|25.35|25.27|0
1643650140000|2022-01-31 17:29:00|25.36|25.28|25.37|25.29|25.37|25.29|25.36|25.28|0
1643650150000|2022-01-31 17:29:10|25.35|25.27|25.38|25.3|25.38|25.3|25.35|25.27|0
1643650170000|2022-01-31 17:29:30|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|0
1643650200000|2022-01-31 17:30:00|25.36|25.28|25.33|25.25|25.36|25.28|25.33|25.25|1
1643650210000|2022-01-31 17:30:10|25.3|25.22|25.3|25.22|25.3|25.22|25.28|25.2|7
1643650220000|2022-01-31 17:30:20|25.28|25.2|25.3|25.22|25.3|25.22|25.28|25.2|0
1643650230000|2022-01-31 17:30:30|25.31|25.23|25.28|25.2|25.31|25.23|25.28|25.2|4
1643650240000|2022-01-31 17:30:40|25.3|25.22|25.28|25.2|25.3|25.22|25.28|25.2|1
1643650250000|2022-01-31 17:30:50|25.3|25.22|25.31|25.23|25.31|25.23|25.3|25.22|0
1643650260000|2022-01-31 17:31:00|25.33|25.25|25.32|25.24|25.33|25.25|25.32|25.24|0
1643650270000|2022-01-31 17:31:10|25.31|25.23|25.32|25.24|25.32|25.24|25.31|25.23|0
1643650280000|2022-01-31 17:31:20|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|0
1643650290000|2022-01-31 17:31:30|25.3|25.22|25.3|25.22|25.31|25.23|25.28|25.2|14
1643650300000|2022-01-31 17:31:40|25.28|25.2|25.28|25.2|25.3|25.22|25.28|25.2|0
1643650320000|2022-01-31 17:32:00|25.31|25.23|25.3|25.22|25.31|25.23|25.28|25.2|0
1643650330000|2022-01-31 17:32:10|25.28|25.2|25.28|25.2|25.3|25.22|25.28|25.2|0
1643650340000|2022-01-31 17:32:20|25.3|25.22|25.28|25.2|25.31|25.23|25.28|25.2|0
1643650350000|2022-01-31 17:32:30|25.3|25.22|25.28|25.2|25.31|25.23|25.28|25.2|0
1643650360000|2022-01-31 17:32:40|25.3|25.22|25.37|25.29|25.37|25.29|25.3|25.22|2
1643650370000|2022-01-31 17:32:50|25.36|25.28|25.33|25.25|25.36|25.28|25.33|25.25|2
1643650380000|2022-01-31 17:33:00|25.36|25.28|25.37|25.29|25.37|25.29|25.36|25.28|1
1643650390000|2022-01-31 17:33:10|25.36|25.28|25.36|25.28|25.37|25.29|25.36|25.28|0
1643650400000|2022-01-31 17:33:20|25.37|25.29|25.37|25.29|25.37|25.29|25.35|25.27|0
1643650410000|2022-01-31 17:33:30|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|0
1643650420000|2022-01-31 17:33:40|25.37|25.29|25.38|25.3|25.38|25.3|25.37|25.29|0
1643650430000|2022-01-31 17:33:50|25.41|25.33|25.4|25.32|25.42|25.34|25.4|25.32|0
1643650440000|2022-01-31 17:34:00|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|1
1643650450000|2022-01-31 17:34:10|25.41|25.33|25.38|25.3|25.41|25.33|25.38|25.3|0
1643650460000|2022-01-31 17:34:20|25.4|25.32|25.38|25.3|25.41|25.33|25.38|25.3|0
1643650470000|2022-01-31 17:34:30|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|0
1643650480000|2022-01-31 17:34:40|25.38|25.3|25.4|25.32|25.4|25.32|25.38|25.3|0
1643650490000|2022-01-31 17:34:50|25.38|25.3|25.38|25.3|25.4|25.32|25.38|25.3|0
1643650500000|2022-01-31 17:35:00|25.37|25.29|25.38|25.3|25.38|25.3|25.36|25.28|0
1643650510000|2022-01-31 17:35:10|25.37|25.29|25.4|25.32|25.4|25.32|25.36|25.28|0
1643650520000|2022-01-31 17:35:20|25.41|25.33|25.38|25.3|25.42|25.34|25.38|25.3|0
1643650530000|2022-01-31 17:35:30|25.36|25.28|25.36|25.28|25.37|25.29|25.36|25.28|8
1643650540000|2022-01-31 17:35:40|25.35|25.27|25.35|25.27|25.36|25.28|25.35|25.27|0
1643650550000|2022-01-31 17:35:50|25.36|25.28|25.37|25.29|25.37|25.29|25.35|25.27|1
1643650560000|2022-01-31 17:36:00|25.38|25.3|25.38|25.3|25.38|25.3|25.37|25.29|0
1643650570000|2022-01-31 17:36:10|||||||||1
1643650580000|2022-01-31 17:36:20|25.37|25.29|25.38|25.3|25.38|25.3|25.37|25.29|0
1643650620000|2022-01-31 17:37:00|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|0
1643650630000|2022-01-31 17:37:10|25.36|25.28|25.36|25.28|25.37|25.29|25.35|25.27|1
1643650640000|2022-01-31 17:37:20|25.35|25.27|25.36|25.28|25.36|25.28|25.35|25.27|0
1643650650000|2022-01-31 17:37:30|25.35|25.27|25.33|25.25|25.36|25.28|25.33|25.25|0
1643650660000|2022-01-31 17:37:40|25.35|25.27|25.36|25.28|25.36|25.28|25.35|25.27|0
1643650670000|2022-01-31 17:37:50|25.37|25.29|25.36|25.28|25.37|25.29|25.35|25.27|0
1643650680000|2022-01-31 17:38:00|25.35|25.27|25.37|25.29|25.37|25.29|25.35|25.27|0
1643650690000|2022-01-31 17:38:10|25.36|25.28|25.35|25.27|25.36|25.28|25.35|25.27|0
1643650700000|2022-01-31 17:38:20|25.33|25.25|25.35|25.27|25.35|25.27|25.33|25.25|0
1643650710000|2022-01-31 17:38:30|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|0
1643650720000|2022-01-31 17:38:40|25.32|25.24|25.3|25.22|25.32|25.24|25.28|25.2|0
1643650730000|2022-01-31 17:38:50|25.32|25.24|25.33|25.25|25.33|25.25|25.32|25.24|0
1643650740000|2022-01-31 17:39:00|25.31|25.23|25.3|25.22|25.31|25.23|25.28|25.2|5
1643650760000|2022-01-31 17:39:20|25.28|25.2|25.3|25.22|25.31|25.23|25.28|25.2|1
1643650770000|2022-01-31 17:39:30|25.28|25.2|25.32|25.24|25.32|25.24|25.28|25.2|0
1643650780000|2022-01-31 17:39:40|25.31|25.23|25.32|25.24|25.33|25.25|25.31|25.23|0
1643650790000|2022-01-31 17:39:50|25.31|25.23|25.32|25.24|25.32|25.24|25.31|25.23|0
1643650800000|2022-01-31 17:40:00|25.31|25.23|25.32|25.24|25.33|25.25|25.31|25.23|0
1643650810000|2022-01-31 17:40:10|25.31|25.23|25.31|25.23|25.32|25.24|25.31|25.23|0
1643650820000|2022-01-31 17:40:20|25.3|25.22|25.31|25.23|25.33|25.25|25.28|25.2|1
1643650830000|2022-01-31 17:40:30|25.32|25.24|25.32|25.24|25.33|25.25|25.31|25.23|0
1643650840000|2022-01-31 17:40:40|25.31|25.23|25.32|25.24|25.32|25.24|25.31|25.23|0
1643650850000|2022-01-31 17:40:50|25.31|25.23|25.32|25.24|25.32|25.24|25.31|25.23|0
1643650860000|2022-01-31 17:41:00|25.31|25.23|25.32|25.24|25.32|25.24|25.31|25.23|0
1643650870000|2022-01-31 17:41:10|25.31|25.23|25.28|25.2|25.31|25.23|25.28|25.2|0
1643650910000|2022-01-31 17:41:50|25.31|25.23|25.31|25.23|25.31|25.23|25.28|25.2|0
1643650920000|2022-01-31 17:42:00|25.3|25.22|25.33|25.25|25.33|25.25|25.3|25.22|0
1643650930000|2022-01-31 17:42:10|25.32|25.24|25.33|25.25|25.35|25.27|25.31|25.23|0
1643650950000|2022-01-31 17:42:30|25.31|25.23|25.32|25.24|25.33|25.25|25.28|25.2|0
1643650960000|2022-01-31 17:42:40|25.3|25.22|25.28|25.2|25.32|25.24|25.28|25.2|0
1643650980000|2022-01-31 17:43:00|25.3|25.22|25.31|25.23|25.31|25.23|25.28|25.2|0
1643650990000|2022-01-31 17:43:10|25.32|25.24|25.28|25.2|25.33|25.25|25.28|25.2|0
1643651000000|2022-01-31 17:43:20|25.3|25.22|25.28|25.2|25.3|25.22|25.28|25.2|0
1643651030000|2022-01-31 17:43:50|25.32|25.24|25.32|25.24|25.33|25.25|25.31|25.23|0
1643651040000|2022-01-31 17:44:00|25.28|25.2|25.28|25.2|25.3|25.22|25.28|25.2|0
1643651050000|2022-01-31 17:44:10|25.27|25.19|25.28|25.2|25.28|25.2|25.27|25.19|0
1643651060000|2022-01-31 17:44:20|25.31|25.23|25.3|25.22|25.31|25.23|25.28|25.2|1
1643651070000|2022-01-31 17:44:30|25.32|25.24|25.33|25.25|25.33|25.25|25.3|25.22|0
1643651080000|2022-01-31 17:44:40|25.32|25.24|25.3|25.22|25.32|25.24|25.28|25.2|0
1643651090000|2022-01-31 17:44:50|25.28|25.2|25.28|25.2|25.3|25.22|25.28|25.2|0
1643651100000|2022-01-31 17:45:00|25.27|25.19|25.28|25.2|25.28|25.2|25.27|25.19|0
1643651130000|2022-01-31 17:45:30|25.26|25.18|25.26|25.18|25.26|25.18|25.26|25.18|0
1643651140000|2022-01-31 17:45:40|25.27|25.19|25.26|25.18|25.27|25.19|25.26|25.18|0
1643651190000|2022-01-31 17:46:30|25.21|25.13|25.23|25.15|25.23|25.15|25.21|25.13|4
1643651200000|2022-01-31 17:46:40|25.25|25.17|25.23|25.15|25.25|25.17|25.23|25.15|10
1643651210000|2022-01-31 17:46:50|25.25|25.17|25.23|25.15|25.25|25.17|25.21|25.13|0
1643651220000|2022-01-31 17:47:00|25.25|25.17|25.25|25.17|25.25|25.17|25.23|25.15|8
1643651230000|2022-01-31 17:47:10|25.21|25.13|25.23|25.15|25.23|25.15|25.21|25.13|1
1643651240000|2022-01-31 17:47:20|25.22|25.14|25.21|25.13|25.22|25.14|25.21|25.13|0
1643651290000|2022-01-31 17:48:10|||||||||4
1643651340000|2022-01-31 17:49:00|25.22|25.14|25.22|25.14|25.25|25.17|25.21|25.13|0
1643651350000|2022-01-31 17:49:10|25.23|25.15|25.21|25.13|25.25|25.17|25.21|25.13|3
1643651360000|2022-01-31 17:49:20|25.22|25.14|25.22|25.14|25.22|25.14|25.21|25.13|0
1643651370000|2022-01-31 17:49:30|25.21|25.13|25.22|25.14|25.22|25.14|25.21|25.13|0
1643651380000|2022-01-31 17:49:40|25.21|25.13|25.21|25.13|25.22|25.14|25.21|25.13|0
1643651390000|2022-01-31 17:49:50|25.22|25.14|25.21|25.13|25.22|25.14|25.21|25.13|0
1643651400000|2022-01-31 17:50:00|25.22|25.14|25.22|25.14|25.22|25.14|25.21|25.13|0
1643651410000|2022-01-31 17:50:10|25.21|25.13|25.22|25.14|25.22|25.14|25.21|25.13|0
1643651420000|2022-01-31 17:50:20|25.21|25.13|25.22|25.14|25.22|25.14|25.21|25.13|0
1643651430000|2022-01-31 17:50:30|25.23|25.15|25.21|25.13|25.23|25.15|25.21|25.13|7
1643651440000|2022-01-31 17:50:40|25.22|25.14|25.21|25.13|25.22|25.14|25.21|25.13|0
1643651510000|2022-01-31 17:51:50|25.22|25.14|25.21|25.13|25.22|25.14|25.21|25.13|0
1643651540000|2022-01-31 17:52:20|25.2|25.12|25.21|25.13|25.21|25.13|25.2|25.12|63
1643651550000|2022-01-31 17:52:30|25.18|25.1|25.17|25.09|25.18|25.1|25.16|25.08|72
1643651560000|2022-01-31 17:52:40|25.16|25.08|25.17|25.09|25.18|25.1|25.16|25.08|9
1643651570000|2022-01-31 17:52:50|25.18|25.1|25.17|25.09|25.18|25.1|25.16|25.08|11
1643651580000|2022-01-31 17:53:00|25.15|25.07|25.16|25.08|25.17|25.09|25.15|25.07|4
1643651590000|2022-01-31 17:53:10|25.15|25.07|25.13|25.05|25.16|25.08|25.11|25.03|26
1643651600000|2022-01-31 17:53:20|25.15|25.07|25.16|25.08|25.17|25.09|25.15|25.07|0
1643651610000|2022-01-31 17:53:30|25.17|25.09|25.16|25.08|25.17|25.09|25.16|25.08|0
1643651620000|2022-01-31 17:53:40|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1643651640000|2022-01-31 17:54:00|25.12|25.04|25.11|25.03|25.12|25.04|25.11|25.03|8
1643651650000|2022-01-31 17:54:10|25.12|25.04|25.11|25.03|25.12|25.04|25.11|25.03|0
1643651660000|2022-01-31 17:54:20|25.12|25.04|25.12|25.04|25.12|25.04|25.11|25.03|0
1643651670000|2022-01-31 17:54:30|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1643651690000|2022-01-31 17:54:50|25.12|25.04|25.12|25.04|25.12|25.04|25.11|25.03|0
1643651700000|2022-01-31 17:55:00|25.11|25.03|25.11|25.03|25.12|25.04|25.11|25.03|0
1643651710000|2022-01-31 17:55:10|25.12|25.04|25.11|25.03|25.12|25.04|25.11|25.03|0
1643651720000|2022-01-31 17:55:20|25.1|25.02|25.11|25.03|25.11|25.03|25.1|25.02|10
1643651730000|2022-01-31 17:55:30|||||||||1
1643651740000|2022-01-31 17:55:40|||||||||2
1643651770000|2022-01-31 17:56:10|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|0
1643651780000|2022-01-31 17:56:20|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1643651790000|2022-01-31 17:56:30|25.07|24.99|25.1|25.02|25.1|25.02|25.07|24.99|1
1643651800000|2022-01-31 17:56:40|25.08|25|25.08|25|25.1|25.02|25.08|25|2
1643651810000|2022-01-31 17:56:50|25.1|25.02|25.1|25.02|25.1|25.02|25.08|25|0
1643651820000|2022-01-31 17:57:00|25.08|25|25.08|25|25.1|25.02|25.08|25|0
1643651830000|2022-01-31 17:57:10|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1643651840000|2022-01-31 17:57:20|25.08|25|25.1|25.02|25.1|25.02|25.08|25|0
1643651850000|2022-01-31 17:57:30|25.11|25.03|25.1|25.02|25.11|25.03|25.08|25|0
1643651860000|2022-01-31 17:57:40|25.11|25.03|25.1|25.02|25.11|25.03|25.1|25.02|0
1643651870000|2022-01-31 17:57:50|25.08|25|25.1|25.02|25.1|25.02|25.08|25|0
1643651880000|2022-01-31 17:58:00|25.08|25|25.1|25.02|25.1|25.02|25.08|25|0
1643651890000|2022-01-31 17:58:10|25.08|25|25.1|25.02|25.11|25.03|25.08|25|0
1643651900000|2022-01-31 17:58:20|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1643651920000|2022-01-31 17:58:40|25.1|25.02|25.08|25|25.1|25.02|25.08|25|0
1643651930000|2022-01-31 17:58:50|25.1|25.02|25.08|25|25.1|25.02|25.08|25|1
1643651940000|2022-01-31 17:59:00|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1643651950000|2022-01-31 17:59:10|25.08|25|25.1|25.02|25.1|25.02|25.08|25|0
1643651960000|2022-01-31 17:59:20|25.08|25|25.1|25.02|25.1|25.02|25.08|25|0
1643651990000|2022-01-31 17:59:50|25.08|25|25.11|25.03|25.11|25.03|25.08|25|0
1643652000000|2022-01-31 18:00:00|25.1|25.02|25.12|25.04|25.15|25.07|25.08|25|1
1643652010000|2022-01-31 18:00:10|25.15|25.07|25.12|25.04|25.15|25.07|25.12|25.04|0
1643652020000|2022-01-31 18:00:20|25.13|25.05|25.15|25.07|25.16|25.08|25.12|25.04|2
1643652030000|2022-01-31 18:00:30|25.16|25.08|25.17|25.09|25.17|25.09|25.15|25.07|0
1643652050000|2022-01-31 18:00:50|25.18|25.1|25.17|25.09|25.2|25.12|25.17|25.09|1
1643652060000|2022-01-31 18:01:00|25.18|25.1|25.2|25.12|25.2|25.12|25.17|25.09|0
1643652070000|2022-01-31 18:01:10|25.21|25.13|25.17|25.09|25.21|25.13|25.17|25.09|1
1643652080000|2022-01-31 18:01:20|25.2|25.12|25.16|25.08|25.2|25.12|25.16|25.08|3
1643652110000|2022-01-31 18:01:50|25.18|25.1|25.16|25.08|25.18|25.1|25.16|25.08|0
1643652130000|2022-01-31 18:02:10|25.17|25.09|25.18|25.1|25.18|25.1|25.16|25.08|0
1643652140000|2022-01-31 18:02:20|25.17|25.09|25.16|25.08|25.17|25.09|25.16|25.08|4
1643652210000|2022-01-31 18:03:30|||||||||32
1643652220000|2022-01-31 18:03:40|25.13|25.05|25.13|25.05|25.16|25.08|25.11|25.03|10
1643652230000|2022-01-31 18:03:50|25.15|25.07|25.13|25.05|25.15|25.07|25.13|25.05|0
1643652240000|2022-01-31 18:04:00|25.15|25.07|25.11|25.03|25.16|25.08|25.11|25.03|0
1643652250000|2022-01-31 18:04:10|25.13|25.05|25.11|25.03|25.13|25.05|25.11|25.03|5
1643652270000|2022-01-31 18:04:30|25.16|25.08|25.11|25.03|25.16|25.08|25.11|25.03|19
1643652280000|2022-01-31 18:04:40|25.13|25.05|25.13|25.05|25.13|25.05|25.11|25.03|2
1643652290000|2022-01-31 18:04:50|25.12|25.04|25.11|25.03|25.12|25.04|25.11|25.03|0
1643652300000|2022-01-31 18:05:00|25.13|25.05|25.13|25.05|25.13|25.05|25.11|25.03|22
1643652310000|2022-01-31 18:05:10|25.11|25.03|25.11|25.03|25.13|25.05|25.11|25.03|0
1643652380000|2022-01-31 18:06:20|25.07|24.99|25.06|24.98|25.07|24.99|25.06|24.98|21
1643652420000|2022-01-31 18:07:00|25.08|25|25.06|24.98|25.08|25|25.06|24.98|0
1643652430000|2022-01-31 18:07:10|25.08|25|25.06|24.98|25.08|25|25.06|24.98|1
1643652440000|2022-01-31 18:07:20|25.08|25|25.06|24.98|25.08|25|25.06|24.98|0
1643652450000|2022-01-31 18:07:30|25.07|24.99|25.07|24.99|25.08|25|25.07|24.99|0
1643652460000|2022-01-31 18:07:40|25.08|25|25.07|24.99|25.08|25|25.06|24.98|0
1643652470000|2022-01-31 18:07:50|25.06|24.98|25.06|24.98|25.07|24.99|25.06|24.98|0
1643652480000|2022-01-31 18:08:00|25.07|24.99|25.08|25|25.08|25|25.07|24.99|1
1643652490000|2022-01-31 18:08:10|25.1|25.02|25.11|25.03|25.11|25.03|25.1|25.02|0
1643652500000|2022-01-31 18:08:20|25.1|25.02|25.1|25.02|25.11|25.03|25.1|25.02|0
1643652520000|2022-01-31 18:08:40|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1643652530000|2022-01-31 18:08:50|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|28
1643652550000|2022-01-31 18:09:10|25.08|25|25.08|25|25.08|25|25.08|25|0
1643652560000|2022-01-31 18:09:20|25.06|24.98|25.06|24.98|25.08|25|25.06|24.98|0
1643652570000|2022-01-31 18:09:30|25.07|24.99|25.06|24.98|25.08|25|25.06|24.98|0
1643652580000|2022-01-31 18:09:40|||||||||4
1643652620000|2022-01-31 18:10:20|25.1|25.02|25.11|25.03|25.11|25.03|25.1|25.02|21
1643652630000|2022-01-31 18:10:30|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|0
1643652640000|2022-01-31 18:10:40|25.13|25.05|25.12|25.04|25.13|25.05|25.11|25.03|0
1643652650000|2022-01-31 18:10:50|25.13|25.05|25.15|25.07|25.15|25.07|25.13|25.05|0
1643652670000|2022-01-31 18:11:10|25.16|25.08|25.17|25.09|25.17|25.09|25.15|25.07|0
1643652680000|2022-01-31 18:11:20|25.16|25.08|25.13|25.05|25.17|25.09|25.13|25.05|0
1643652700000|2022-01-31 18:11:40|25.15|25.07|25.11|25.03|25.15|25.07|25.11|25.03|50
1643652720000|2022-01-31 18:12:00|25.12|25.04|25.11|25.03|25.12|25.04|25.11|25.03|0
1643652730000|2022-01-31 18:12:10|25.12|25.04|25.11|25.03|25.12|25.04|25.11|25.03|0
1643652780000|2022-01-31 18:13:00|25.08|25|25.06|24.98|25.08|25|25.06|24.98|12
1643652800000|2022-01-31 18:13:20|25.08|25|25.11|25.03|25.11|25.03|25.06|24.98|0
1643652820000|2022-01-31 18:13:40|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|7
1643652830000|2022-01-31 18:13:50|25.08|25|25.11|25.03|25.11|25.03|25.06|24.98|0
1643652840000|2022-01-31 18:14:00|25.13|25.05|25.11|25.03|25.13|25.05|25.11|25.03|36
1643652850000|2022-01-31 18:14:10|25.13|25.05|25.13|25.05|25.13|25.05|25.11|25.03|0
1643652860000|2022-01-31 18:14:20|25.11|25.03|25.13|25.05|25.13|25.05|25.11|25.03|0
1643652870000|2022-01-31 18:14:30|25.12|25.04|25.11|25.03|25.13|25.05|25.11|25.03|0
1643652880000|2022-01-31 18:14:40|25.12|25.04|25.11|25.03|25.12|25.04|25.11|25.03|0
1643652890000|2022-01-31 18:14:50|25.06|24.98|25.06|24.98|25.07|24.99|25.06|24.98|6
1643652900000|2022-01-31 18:15:00|25.07|24.99|25.07|24.99|25.08|25|25.06|24.98|0
1643652910000|2022-01-31 18:15:10|25.08|25|25.06|24.98|25.11|25.03|25.06|24.98|2
1643652920000|2022-01-31 18:15:20|25.08|25|25.07|24.99|25.08|25|25.07|24.99|0
1643652930000|2022-01-31 18:15:30|25.06|24.98|25.11|25.03|25.11|25.03|25.06|24.98|0
1643652940000|2022-01-31 18:15:40|25.13|25.05|25.15|25.07|25.15|25.07|25.13|25.05|0
1643652950000|2022-01-31 18:15:50|25.13|25.05|25.13|25.05|25.13|25.05|25.12|25.04|0
1643652960000|2022-01-31 18:16:00|25.11|25.03|25.11|25.03|25.13|25.05|25.11|25.03|0
1643652970000|2022-01-31 18:16:10|25.13|25.05|25.13|25.05|25.13|25.05|25.11|25.03|0
1643652980000|2022-01-31 18:16:20|25.12|25.04|25.11|25.03|25.12|25.04|25.11|25.03|0
1643653000000|2022-01-31 18:16:40|25.08|25|25.06|24.98|25.08|25|25.06|24.98|12
1643653020000|2022-01-31 18:17:00|25.07|24.99|25.08|25|25.1|25.02|25.07|24.99|0
1643653030000|2022-01-31 18:17:10|25.07|24.99|25.06|24.98|25.08|25|25.06|24.98|0
1643653060000|2022-01-31 18:17:40|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|11
1643653070000|2022-01-31 18:17:50|25.03|24.95|25.03|24.95|25.03|24.95|25.01|24.93|0
1643653080000|2022-01-31 18:18:00|25.02|24.94|25.03|24.95|25.05|24.97|25.01|24.93|2
1643653090000|2022-01-31 18:18:10|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|1
1643653120000|2022-01-31 18:18:40|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|1
1643653130000|2022-01-31 18:18:50|25.06|24.98|25.04|24.96|25.06|24.98|25.04|24.96|0
1643653160000|2022-01-31 18:19:20|25.02|24.94|25.02|24.94|25.02|24.94|25.01|24.93|7
1643653170000|2022-01-31 18:19:30|25.01|24.93|25.02|24.94|25.02|24.94|25.01|24.93|0
1643653180000|2022-01-31 18:19:40|25.01|24.93|25.02|24.94|25.04|24.96|25.01|24.93|0
1643653190000|2022-01-31 18:19:50|25.01|24.93|25.01|24.93|25.02|24.94|25.01|24.93|0
1643653200000|2022-01-31 18:20:00|25.02|24.94|25.06|24.98|25.06|24.98|25.01|24.93|57
1643653210000|2022-01-31 18:20:10|25.04|24.96|25.04|24.96|25.06|24.98|25.02|24.94|4
1643653220000|2022-01-31 18:20:20|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1643653230000|2022-01-31 18:20:30|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|0
1643653360000|2022-01-31 18:22:40|25.05|24.97|25.04|24.96|25.05|24.97|25.04|24.96|0
1643653370000|2022-01-31 18:22:50|25.05|24.97|25.06|24.98|25.09|25.01|25.04|24.96|1
1643653380000|2022-01-31 18:23:00|25.05|24.97|25.09|25.01|25.09|25.01|25.05|24.97|1
1643653420000|2022-01-31 18:23:40|25.06|24.98|25.06|24.98|25.09|25.01|25.06|24.98|18
1643653430000|2022-01-31 18:23:50|25.07|24.99|25.06|24.98|25.07|24.99|25.06|24.98|0
1643653440000|2022-01-31 18:24:00|25.07|24.99|25.06|24.98|25.07|24.99|25.06|24.98|0
1643653450000|2022-01-31 18:24:10|25.07|24.99|25.06|24.98|25.07|24.99|25.06|24.98|0
1643653500000|2022-01-31 18:25:00|25.03|24.95|25.06|24.98|25.06|24.98|25.03|24.95|6
1643653520000|2022-01-31 18:25:20|25.05|24.97|25.01|24.93|25.05|24.97|25.01|24.93|2
1643653530000|2022-01-31 18:25:30|25.02|24.94|25.05|24.97|25.05|24.97|25.02|24.94|2
1643653540000|2022-01-31 18:25:40|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1643653550000|2022-01-31 18:25:50|25.07|24.99|25.07|24.99|25.09|25.01|25.06|24.98|4
1643653560000|2022-01-31 18:26:00|25.06|24.98|25.09|25.01|25.09|25.01|25.06|24.98|0
1643653570000|2022-01-31 18:26:10|25.07|24.99|25.07|24.99|25.09|25.01|25.07|24.99|0
1643653580000|2022-01-31 18:26:20|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1643653600000|2022-01-31 18:26:40|25.07|24.99|25.06|24.98|25.07|24.99|25.06|24.98|0
1643653640000|2022-01-31 18:27:20|25.05|24.97|25.06|24.98|25.06|24.98|25.05|24.97|0
1643653650000|2022-01-31 18:27:30|25.05|24.97|25.06|24.98|25.06|24.98|25.05|24.97|0
1643653690000|2022-01-31 18:28:10|25.09|25.01|25.09|25.01|25.1|25.02|25.07|24.99|2
1643653700000|2022-01-31 18:28:20|25.07|24.99|25.06|24.98|25.07|24.99|25.06|24.98|0
1643653720000|2022-01-31 18:28:40|25.07|24.99|25.07|24.99|25.1|25.02|25.07|24.99|0
1643653730000|2022-01-31 18:28:50|25.09|25.01|25.06|24.98|25.1|25.02|25.06|24.98|0
1643653770000|2022-01-31 18:29:30|25.09|25.01|25.12|25.04|25.12|25.04|25.09|25.01|3
1643653780000|2022-01-31 18:29:40|25.14|25.06|25.11|25.03|25.14|25.06|25.11|25.03|1
1643653800000|2022-01-31 18:30:00|25.1|25.02|25.1|25.02|25.1|25.02|25.07|24.99|0
1643653810000|2022-01-31 18:30:10|25.08|25|25.07|24.99|25.08|25|25.07|24.99|0
1643653820000|2022-01-31 18:30:20|25.06|24.98|25.06|24.98|25.07|24.99|25.06|24.98|3
1643653850000|2022-01-31 18:30:50|25.08|25|25.1|25.02|25.1|25.02|25.08|25|2
1643653860000|2022-01-31 18:31:00|25.11|25.03|25.11|25.03|25.11|25.03|25.1|25.02|0
1643653870000|2022-01-31 18:31:10|25.14|25.06|25.12|25.04|25.14|25.06|25.11|25.03|25
1643653880000|2022-01-31 18:31:20|25.11|25.03|25.12|25.04|25.14|25.06|25.11|25.03|0
1643653890000|2022-01-31 18:31:30|25.14|25.06|25.14|25.06|25.14|25.06|25.12|25.04|0
1643653900000|2022-01-31 18:31:40|25.12|25.04|25.12|25.04|25.14|25.06|25.12|25.04|0
1643653910000|2022-01-31 18:31:50|25.14|25.06|25.14|25.06|25.14|25.06|25.12|25.04|0
1643653920000|2022-01-31 18:32:00|25.12|25.04|25.14|25.06|25.14|25.06|25.12|25.04|0
1643653930000|2022-01-31 18:32:10|25.12|25.04|25.12|25.04|25.14|25.06|25.11|25.03|0
1643653950000|2022-01-31 18:32:30|25.11|25.03|25.1|25.02|25.11|25.03|25.1|25.02|0
1643653960000|2022-01-31 18:32:40|25.11|25.03|25.12|25.04|25.12|25.04|25.11|25.03|1
1643653970000|2022-01-31 18:32:50|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1643654000000|2022-01-31 18:33:20|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|2
1643654010000|2022-01-31 18:33:30|25.11|25.03|25.12|25.04|25.12|25.04|25.11|25.03|0
1643654020000|2022-01-31 18:33:40|25.11|25.03|25.12|25.04|25.12|25.04|25.11|25.03|1
1643654030000|2022-01-31 18:33:50|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1643654040000|2022-01-31 18:34:00|25.12|25.04|25.17|25.09|25.17|25.09|25.12|25.04|1
1643654050000|2022-01-31 18:34:10|25.16|25.08|25.15|25.07|25.16|25.08|25.14|25.06|0
1643654070000|2022-01-31 18:34:30|25.16|25.08|25.19|25.11|25.19|25.11|25.16|25.08|0
1643654080000|2022-01-31 18:34:40|25.17|25.09|25.19|25.11|25.19|25.11|25.17|25.09|0
1643654090000|2022-01-31 18:34:50|25.24|25.16|25.19|25.11|25.24|25.16|25.19|25.11|2
1643654140000|2022-01-31 18:35:40|25.2|25.12|25.24|25.16|25.24|25.16|25.2|25.12|0
1643654150000|2022-01-31 18:35:50|25.22|25.14|25.2|25.12|25.24|25.16|25.2|25.12|7
1643654160000|2022-01-31 18:36:00|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1643654170000|2022-01-31 18:36:10|25.17|25.09|25.17|25.09|25.19|25.11|25.17|25.09|0
1643654180000|2022-01-31 18:36:20|25.19|25.11|25.17|25.09|25.19|25.11|25.17|25.09|0
1643654190000|2022-01-31 18:36:30|25.19|25.11|25.17|25.09|25.19|25.11|25.17|25.09|0
1643654200000|2022-01-31 18:36:40|25.19|25.11|25.17|25.09|25.19|25.11|25.16|25.08|0
1643654210000|2022-01-31 18:36:50|25.16|25.08|25.12|25.04|25.16|25.08|25.12|25.04|0
1643654220000|2022-01-31 18:37:00|25.14|25.06|25.12|25.04|25.14|25.06|25.11|25.03|5
1643654230000|2022-01-31 18:37:10|25.14|25.06|25.12|25.04|25.14|25.06|25.11|25.03|2
1643654240000|2022-01-31 18:37:20|25.11|25.03|25.12|25.04|25.14|25.06|25.11|25.03|0
1643654250000|2022-01-31 18:37:30|25.11|25.03|25.09|25.01|25.12|25.04|25.09|25.01|0
1643654270000|2022-01-31 18:37:50|25.1|25.02|25.1|25.02|25.11|25.03|25.1|25.02|0
1643654280000|2022-01-31 18:38:00|25.09|25.01|25.07|24.99|25.1|25.02|25.07|24.99|1
1643654290000|2022-01-31 18:38:10|25.06|24.98|25.07|24.99|25.07|24.99|25.06|24.98|1
1643654300000|2022-01-31 18:38:20|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1643654310000|2022-01-31 18:38:30|25.07|24.99|25.09|25.01|25.09|25.01|25.07|24.99|0
1643654320000|2022-01-31 18:38:40|25.07|24.99|25.09|25.01|25.09|25.01|25.07|24.99|0
1643654330000|2022-01-31 18:38:50|25.1|25.02|25.1|25.02|25.1|25.02|25.09|25.01|0
1643654340000|2022-01-31 18:39:00|25.12|25.04|25.12|25.04|25.12|25.04|25.11|25.03|1
1643654350000|2022-01-31 18:39:10|25.11|25.03|25.14|25.06|25.14|25.06|25.11|25.03|0
1643654360000|2022-01-31 18:39:20|25.12|25.04|25.14|25.06|25.14|25.06|25.11|25.03|0
1643654370000|2022-01-31 18:39:30|25.16|25.08|25.14|25.06|25.16|25.08|25.14|25.06|0
1643654380000|2022-01-31 18:39:40|25.15|25.07|25.15|25.07|25.16|25.08|25.14|25.06|0
1643654390000|2022-01-31 18:39:50|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1643654410000|2022-01-31 18:40:10|25.16|25.08|25.19|25.11|25.19|25.11|25.16|25.08|0
1643654420000|2022-01-31 18:40:20|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|10
1643654430000|2022-01-31 18:40:30|25.15|25.07|25.14|25.06|25.15|25.07|25.14|25.06|0
1643654450000|2022-01-31 18:40:50|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1643654460000|2022-01-31 18:41:00|25.14|25.06|25.14|25.06|25.14|25.06|25.12|25.04|0
1643654470000|2022-01-31 18:41:10|25.11|25.03|25.12|25.04|25.12|25.04|25.11|25.03|7
1643654480000|2022-01-31 18:41:20|25.14|25.06|25.11|25.03|25.14|25.06|25.11|25.03|0
1643654490000|2022-01-31 18:41:30|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|0
1643654500000|2022-01-31 18:41:40|25.14|25.06|25.12|25.04|25.15|25.07|25.12|25.04|0
1643654510000|2022-01-31 18:41:50|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1643654520000|2022-01-31 18:42:00|25.12|25.04|25.14|25.06|25.14|25.06|25.12|25.04|0
1643654530000|2022-01-31 18:42:10|25.12|25.04|25.11|25.03|25.12|25.04|25.11|25.03|0
1643654540000|2022-01-31 18:42:20|25.12|25.04|25.12|25.04|25.14|25.06|25.12|25.04|0
1643654550000|2022-01-31 18:42:30|25.11|25.03|25.12|25.04|25.12|25.04|25.11|25.03|0
1643654580000|2022-01-31 18:43:00|25.14|25.06|25.12|25.04|25.14|25.06|25.12|25.04|0
1643654590000|2022-01-31 18:43:10|25.11|25.03|25.12|25.04|25.12|25.04|25.11|25.03|0
1643654600000|2022-01-31 18:43:20|25.11|25.03|25.14|25.06|25.14|25.06|25.11|25.03|0
1643654620000|2022-01-31 18:43:40|25.15|25.07|25.15|25.07|25.15|25.07|25.14|25.06|0
1643654630000|2022-01-31 18:43:50|25.17|25.09|25.19|25.11|25.19|25.11|25.17|25.09|0
1643654640000|2022-01-31 18:44:00|25.17|25.09|25.19|25.11|25.19|25.11|25.17|25.09|0
1643654650000|2022-01-31 18:44:10|25.21|25.13|25.27|25.19|25.27|25.19|25.21|25.13|19
1643654660000|2022-01-31 18:44:20|25.25|25.17|25.25|25.17|25.26|25.18|25.24|25.16|1
1643654670000|2022-01-31 18:44:30|25.24|25.16|25.25|25.17|25.25|25.17|25.24|25.16|1
1643654680000|2022-01-31 18:44:40|25.24|25.16|25.24|25.16|25.25|25.17|25.24|25.16|0
1643654690000|2022-01-31 18:44:50|25.25|25.17|25.26|25.18|25.29|25.21|25.25|25.17|14
1643654700000|2022-01-31 18:45:00|25.27|25.19|25.24|25.16|25.27|25.19|25.24|25.16|1
1643654710000|2022-01-31 18:45:10|25.22|25.14|25.24|25.16|25.24|25.16|25.22|25.14|0
1643654720000|2022-01-31 18:45:20|25.22|25.14|25.2|25.12|25.22|25.14|25.19|25.11|0
1643654730000|2022-01-31 18:45:30|25.21|25.13|25.21|25.13|25.24|25.16|25.2|25.12|2
1643654740000|2022-01-31 18:45:40|25.2|25.12|25.21|25.13|25.21|25.13|25.2|25.12|0
1643654750000|2022-01-31 18:45:50|25.2|25.12|25.22|25.14|25.24|25.16|25.2|25.12|0
1643654760000|2022-01-31 18:46:00|25.24|25.16|25.21|25.13|25.24|25.16|25.21|25.13|1
1643654770000|2022-01-31 18:46:10|25.2|25.12|25.19|25.11|25.2|25.12|25.19|25.11|0
1643654780000|2022-01-31 18:46:20|25.2|25.12|25.2|25.12|25.2|25.12|25.19|25.11|0
1643654790000|2022-01-31 18:46:30|25.19|25.11|25.2|25.12|25.21|25.13|25.19|25.11|0
1643654800000|2022-01-31 18:46:40|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|0
1643654810000|2022-01-31 18:46:50|25.2|25.12|25.2|25.12|25.22|25.14|25.19|25.11|0
1643654820000|2022-01-31 18:47:00|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1643654830000|2022-01-31 18:47:10|25.2|25.12|25.19|25.11|25.2|25.12|25.19|25.11|0
1643654850000|2022-01-31 18:47:30|25.17|25.09|25.2|25.12|25.2|25.12|25.17|25.09|0
1643654870000|2022-01-31 18:47:50|25.19|25.11|25.2|25.12|25.2|25.12|25.19|25.11|0
1643654880000|2022-01-31 18:48:00|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1643654890000|2022-01-31 18:48:10|25.2|25.12|25.2|25.12|25.2|25.12|25.2|25.12|0
1643654920000|2022-01-31 18:48:40|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1643654950000|2022-01-31 18:49:10|25.17|25.09|25.19|25.11|25.19|25.11|25.17|25.09|0
1643654960000|2022-01-31 18:49:20|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|0
1643654970000|2022-01-31 18:49:30|25.16|25.08|25.14|25.06|25.16|25.08|25.14|25.06|8
1643654980000|2022-01-31 18:49:40|25.16|25.08|25.14|25.06|25.19|25.11|25.14|25.06|4
1643654990000|2022-01-31 18:49:50|25.16|25.08|25.17|25.09|25.19|25.11|25.16|25.08|0
1643655000000|2022-01-31 18:50:00|25.16|25.08|25.16|25.08|25.19|25.11|25.16|25.08|0
1643655010000|2022-01-31 18:50:10|25.15|25.07|25.15|25.07|25.15|25.07|25.14|25.06|0
1643655020000|2022-01-31 18:50:20|25.16|25.08|25.15|25.07|25.16|25.08|25.14|25.06|0
1643655030000|2022-01-31 18:50:30|25.16|25.08|25.16|25.08|25.17|25.09|25.16|25.08|0
1643655040000|2022-01-31 18:50:40|25.17|25.09|25.19|25.11|25.19|25.11|25.17|25.09|1
1643655080000|2022-01-31 18:51:20|25.24|25.16|25.21|25.13|25.24|25.16|25.21|25.13|1
1643655090000|2022-01-31 18:51:30|25.19|25.11|25.19|25.11|25.2|25.12|25.19|25.11|1
1643655130000|2022-01-31 18:52:10|25.21|25.13|25.19|25.11|25.22|25.14|25.19|25.11|3
1643655140000|2022-01-31 18:52:20|25.2|25.12|25.19|25.11|25.24|25.16|25.19|25.11|1
1643655150000|2022-01-31 18:52:30|25.2|25.12|25.24|25.16|25.24|25.16|25.2|25.12|0
1643655160000|2022-01-31 18:52:40|25.21|25.13|25.21|25.13|25.24|25.16|25.21|25.13|0
1643655170000|2022-01-31 18:52:50|25.22|25.14|25.21|25.13|25.24|25.16|25.21|25.13|0
1643655180000|2022-01-31 18:53:00|25.2|25.12|25.19|25.11|25.2|25.12|25.19|25.11|0
1643655190000|2022-01-31 18:53:10|25.17|25.09|25.16|25.08|25.17|25.09|25.16|25.08|0
1643655200000|2022-01-31 18:53:20|25.17|25.09|25.19|25.11|25.19|25.11|25.16|25.08|0
1643655210000|2022-01-31 18:53:30|||||||||5
1643655230000|2022-01-31 18:53:50|25.14|25.06|25.17|25.09|25.17|25.09|25.14|25.06|2
1643655240000|2022-01-31 18:54:00|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1643655300000|2022-01-31 18:55:00|25.17|25.09|25.14|25.06|25.17|25.09|25.14|25.06|2
1643655310000|2022-01-31 18:55:10|25.19|25.11|25.16|25.08|25.19|25.11|25.16|25.08|1
1643655320000|2022-01-31 18:55:20|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1643655330000|2022-01-31 18:55:30|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|1
1643655340000|2022-01-31 18:55:40|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|1
1643655350000|2022-01-31 18:55:50|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1643655380000|2022-01-31 18:56:20|25.16|25.08|25.16|25.08|25.16|25.08|25.14|25.06|3
1643655390000|2022-01-31 18:56:30|25.15|25.07|25.16|25.08|25.17|25.09|25.15|25.07|0
1643655400000|2022-01-31 18:56:40|25.15|25.07|25.15|25.07|25.19|25.11|25.15|25.07|0
1643655410000|2022-01-31 18:56:50|25.14|25.06|25.16|25.08|25.17|25.09|25.14|25.06|0
1643655420000|2022-01-31 18:57:00|25.17|25.09|25.14|25.06|25.17|25.09|25.14|25.06|0
1643655430000|2022-01-31 18:57:10|25.16|25.08|25.19|25.11|25.19|25.11|25.14|25.06|0
1643655440000|2022-01-31 18:57:20|25.2|25.12|25.2|25.12|25.2|25.12|25.2|25.12|0
1643655460000|2022-01-31 18:57:40|25.22|25.14|25.22|25.14|25.24|25.16|25.21|25.13|1
1643655470000|2022-01-31 18:57:50|25.21|25.13|25.21|25.13|25.22|25.14|25.21|25.13|0
1643655480000|2022-01-31 18:58:00|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|0
1643655490000|2022-01-31 18:58:10|25.24|25.16|25.24|25.16|25.24|25.16|25.22|25.14|0
1643655500000|2022-01-31 18:58:20|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|0
1643655510000|2022-01-31 18:58:30|25.24|25.16|25.24|25.16|25.24|25.16|25.22|25.14|0
1643655520000|2022-01-31 18:58:40|25.22|25.14|25.22|25.14|25.24|25.16|25.22|25.14|0
1643655530000|2022-01-31 18:58:50|25.21|25.13|25.22|25.14|25.24|25.16|25.21|25.13|0
1643655540000|2022-01-31 18:59:00|25.21|25.13|25.21|25.13|25.24|25.16|25.21|25.13|0
1643655560000|2022-01-31 18:59:20|25.19|25.11|25.2|25.12|25.2|25.12|25.19|25.11|0
1643655570000|2022-01-31 18:59:30|25.21|25.13|25.21|25.13|25.21|25.13|25.19|25.11|0
1643655590000|2022-01-31 18:59:50|25.2|25.12|25.19|25.11|25.2|25.12|25.19|25.11|0
1643655600000|2022-01-31 19:00:00|25.17|25.09|25.19|25.11|25.2|25.12|25.17|25.09|0
1643655610000|2022-01-31 19:00:10|25.2|25.12|25.2|25.12|25.2|25.12|25.19|25.11|0
1643655620000|2022-01-31 19:00:20|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1643655630000|2022-01-31 19:00:30|25.2|25.12|25.2|25.12|25.2|25.12|25.2|25.12|0
1643655640000|2022-01-31 19:00:40|25.19|25.11|25.2|25.12|25.2|25.12|25.19|25.11|0
1643655650000|2022-01-31 19:00:50|25.19|25.11|25.19|25.11|25.2|25.12|25.19|25.11|0
1643655670000|2022-01-31 19:01:10|25.17|25.09|25.17|25.09|25.17|25.09|25.16|25.08|0
1643655680000|2022-01-31 19:01:20|25.16|25.08|25.17|25.09|25.17|25.09|25.16|25.08|0
1643655690000|2022-01-31 19:01:30|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1643655700000|2022-01-31 19:01:40|25.17|25.09|25.17|25.09|25.19|25.11|25.17|25.09|0
1643655710000|2022-01-31 19:01:50|25.19|25.11|25.17|25.09|25.19|25.11|25.17|25.09|0
1643655720000|2022-01-31 19:02:00|25.19|25.11|25.19|25.11|25.19|25.11|25.17|25.09|0
1643655730000|2022-01-31 19:02:10|25.2|25.12|25.2|25.12|25.21|25.13|25.19|25.11|0
1643655740000|2022-01-31 19:02:20|25.19|25.11|25.19|25.11|25.2|25.12|25.19|25.11|0
1643655750000|2022-01-31 19:02:30|25.2|25.12|25.21|25.13|25.24|25.16|25.2|25.12|0
1643655760000|2022-01-31 19:02:40|25.22|25.14|25.22|25.14|25.24|25.16|25.21|25.13|0
1643655770000|2022-01-31 19:02:50|25.21|25.13|25.22|25.14|25.22|25.14|25.21|25.13|0
1643655780000|2022-01-31 19:03:00|25.21|25.13|25.22|25.14|25.24|25.16|25.21|25.13|0
1643655790000|2022-01-31 19:03:10|25.24|25.16|25.24|25.16|25.24|25.16|25.24|25.16|0
1643655810000|2022-01-31 19:03:30|25.22|25.14|25.22|25.14|25.24|25.16|25.22|25.14|0
1643655820000|2022-01-31 19:03:40|25.21|25.13|25.22|25.14|25.24|25.16|25.21|25.13|0
1643655830000|2022-01-31 19:03:50|25.24|25.16|25.22|25.14|25.24|25.16|25.21|25.13|0
1643655840000|2022-01-31 19:04:00|25.21|25.13|25.2|25.12|25.22|25.14|25.2|25.12|0
1643655850000|2022-01-31 19:04:10|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|0
1643655860000|2022-01-31 19:04:20|25.2|25.12|25.21|25.13|25.21|25.13|25.2|25.12|0
1643655870000|2022-01-31 19:04:30|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|0
1643655880000|2022-01-31 19:04:40|25.21|25.13|25.22|25.14|25.22|25.14|25.21|25.13|0
1643655890000|2022-01-31 19:04:50|25.24|25.16|25.21|25.13|25.24|25.16|25.21|25.13|0
1643655900000|2022-01-31 19:05:00|25.22|25.14|25.19|25.11|25.22|25.14|25.19|25.11|0
1643655920000|2022-01-31 19:05:20|25.17|25.09|25.14|25.06|25.17|25.09|25.14|25.06|1
1643655960000|2022-01-31 19:06:00|25.15|25.07|25.16|25.08|25.16|25.08|25.14|25.06|0
1643655970000|2022-01-31 19:06:10|25.19|25.11|25.15|25.07|25.19|25.11|25.14|25.06|0
1643655980000|2022-01-31 19:06:20|25.16|25.08|25.14|25.06|25.16|25.08|25.14|25.06|0
1643656020000|2022-01-31 19:07:00|25.12|25.04|25.12|25.04|25.14|25.06|25.11|25.03|0
1643656030000|2022-01-31 19:07:10|25.11|25.03|25.12|25.04|25.12|25.04|25.11|25.03|0
1643656040000|2022-01-31 19:07:20|25.11|25.03|25.12|25.04|25.12|25.04|25.11|25.03|0
1643656050000|2022-01-31 19:07:30|25.11|25.03|25.12|25.04|25.12|25.04|25.1|25.02|0
1643656060000|2022-01-31 19:07:40|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1643656070000|2022-01-31 19:07:50|25.12|25.04|25.12|25.04|25.12|25.04|25.11|25.03|0
1643656090000|2022-01-31 19:08:10|25.11|25.03|25.09|25.01|25.11|25.03|25.07|24.99|1
1643656100000|2022-01-31 19:08:20|25.07|24.99|25.07|24.99|25.09|25.01|25.07|24.99|0
1643656110000|2022-01-31 19:08:30|25.06|24.98|25.07|24.99|25.07|24.99|25.06|24.98|0
1643656120000|2022-01-31 19:08:40|25.09|25.01|25.06|24.98|25.09|25.01|25.05|24.97|0
1643656130000|2022-01-31 19:08:50|25.07|24.99|25.06|24.98|25.07|24.99|25.06|24.98|0
1643656140000|2022-01-31 19:09:00|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|0
1643656150000|2022-01-31 19:09:10|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1643656220000|2022-01-31 19:10:20|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|12
1643656250000|2022-01-31 19:10:50|25.02|24.94|25.04|24.96|25.04|24.96|25.02|24.94|0
1643656260000|2022-01-31 19:11:00|25.02|24.94|25.04|24.96|25.04|24.96|25.02|24.94|0
1643656280000|2022-01-31 19:11:20|25.02|24.94|25.04|24.96|25.04|24.96|25.02|24.94|0
1643656290000|2022-01-31 19:11:30|25.02|24.94|25.02|24.94|25.04|24.96|25.02|24.94|0
1643656300000|2022-01-31 19:11:40|25.04|24.96|25.04|24.96|25.04|24.96|25.02|24.94|0
1643656310000|2022-01-31 19:11:50|25.02|24.94|25.04|24.96|25.04|24.96|25.02|24.94|0
1643656320000|2022-01-31 19:12:00|25.02|24.94|25.04|24.96|25.04|24.96|25.02|24.94|0
1643656390000|2022-01-31 19:13:10|25.07|24.99|25.04|24.96|25.07|24.99|25.04|24.96|0
1643656400000|2022-01-31 19:13:20|25.05|24.97|25.04|24.96|25.05|24.97|25.04|24.96|0
1643656430000|2022-01-31 19:13:50|25.07|24.99|25.06|24.98|25.07|24.99|25.06|24.98|0
1643656460000|2022-01-31 19:14:20|25.07|24.99|25.06|24.98|25.07|24.99|25.06|24.98|0
1643656480000|2022-01-31 19:14:40|25.07|24.99|25.06|24.98|25.07|24.99|25.06|24.98|0
1643656540000|2022-01-31 19:15:40|25.04|24.96|25.05|24.97|25.05|24.97|25.04|24.96|0
1643656550000|2022-01-31 19:15:50|25.04|24.96|25.02|24.94|25.04|24.96|25.01|24.93|1
1643656560000|2022-01-31 19:16:00|||||||||7
1643656570000|2022-01-31 19:16:10|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|0
1643656620000|2022-01-31 19:17:00|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|0
1643656630000|2022-01-31 19:17:10|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1643656640000|2022-01-31 19:17:20|25.04|24.96|25.02|24.94|25.04|24.96|25.02|24.94|0
1643656650000|2022-01-31 19:17:30|25.01|24.93|25.01|24.93|25.04|24.96|25.01|24.93|0
1643656670000|2022-01-31 19:17:50|25|24.92|25.01|24.93|25.01|24.93|24.99|24.91|0
1643656680000|2022-01-31 19:18:00|24.99|24.91|25|24.92|25|24.92|24.99|24.91|0
1643656690000|2022-01-31 19:18:10|24.99|24.91|24.99|24.91|25.01|24.93|24.99|24.91|0
1643656700000|2022-01-31 19:18:20|25.01|24.93|25|24.92|25.01|24.93|24.99|24.91|0
1643656710000|2022-01-31 19:18:30|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1643656750000|2022-01-31 19:19:10|24.97|24.89|24.97|24.89|24.99|24.91|24.96|24.88|0
1643656760000|2022-01-31 19:19:20|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|0
1643656770000|2022-01-31 19:19:30|24.99|24.91|24.99|24.91|24.99|24.91|24.97|24.89|0
1643656780000|2022-01-31 19:19:40|24.97|24.89|24.99|24.91|24.99|24.91|24.96|24.88|0
1643656800000|2022-01-31 19:20:00|25.01|24.93|25.01|24.93|25.02|24.94|25.01|24.93|0
1643656810000|2022-01-31 19:20:10|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1643656820000|2022-01-31 19:20:20|25.04|24.96|25.04|24.96|25.04|24.96|25.02|24.94|0
1643656830000|2022-01-31 19:20:30|25.02|24.94|25.02|24.94|25.04|24.96|25.02|24.94|0
1643656840000|2022-01-31 19:20:40|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|0
1643656860000|2022-01-31 19:21:00|25.02|24.94|25.02|24.94|25.04|24.96|25.02|24.94|0
1643656870000|2022-01-31 19:21:10|25.04|24.96|25.02|24.94|25.04|24.96|25.02|24.94|0
1643656880000|2022-01-31 19:21:20|25.04|24.96|25.01|24.93|25.04|24.96|25.01|24.93|0
1643656890000|2022-01-31 19:21:30|25.02|24.94|25.02|24.94|25.04|24.96|25.01|24.93|0
1643656900000|2022-01-31 19:21:40|25.04|24.96|25.02|24.94|25.04|24.96|25.02|24.94|0
1643656910000|2022-01-31 19:21:50|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|0
1643656920000|2022-01-31 19:22:00|25.02|24.94|25.01|24.93|25.04|24.96|25.01|24.93|0
1643656930000|2022-01-31 19:22:10|25.02|24.94|25.02|24.94|25.04|24.96|25.01|24.93|0
1643656940000|2022-01-31 19:22:20|25.01|24.93|25.01|24.93|25.04|24.96|25.01|24.93|0
1643656950000|2022-01-31 19:22:30|25|24.92|24.99|24.91|25.01|24.93|24.99|24.91|0
1643656960000|2022-01-31 19:22:40|25.01|24.93|25|24.92|25.01|24.93|24.99|24.91|0
1643656970000|2022-01-31 19:22:50|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1643656980000|2022-01-31 19:23:00|||||||||1
1643657050000|2022-01-31 19:24:10|24.96|24.88|24.94|24.86|24.96|24.88|24.94|24.86|1
1643657060000|2022-01-31 19:24:20|24.95|24.87|24.94|24.86|24.95|24.87|24.94|24.86|0
1643657100000|2022-01-31 19:25:00|24.95|24.87|25|24.92|25|24.92|24.95|24.87|1
1643657130000|2022-01-31 19:25:30|24.99|24.91|24.94|24.86|24.99|24.91|24.94|24.86|0
1643657140000|2022-01-31 19:25:40|24.95|24.87|24.96|24.88|24.96|24.88|24.95|24.87|2
1643657150000|2022-01-31 19:25:50|24.97|24.89|25|24.92|25|24.92|24.97|24.89|0
1643657170000|2022-01-31 19:26:10|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1643657200000|2022-01-31 19:26:40|25|24.92|25|24.92|25|24.92|24.99|24.91|0
1643657210000|2022-01-31 19:26:50|24.99|24.91|25|24.92|25|24.92|24.99|24.91|0
1643657220000|2022-01-31 19:27:00|24.99|24.91|25|24.92|25|24.92|24.99|24.91|0
1643657230000|2022-01-31 19:27:10|||||||||1
1643657240000|2022-01-31 19:27:20|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|1
1643657250000|2022-01-31 19:27:30|25|24.92|24.99|24.91|25|24.92|24.99|24.91|0
1643657260000|2022-01-31 19:27:40|25|24.92|25|24.92|25|24.92|24.99|24.91|0
1643657280000|2022-01-31 19:28:00|24.99|24.91|24.96|24.88|24.99|24.91|24.96|24.88|4
1643657320000|2022-01-31 19:28:40|24.99|24.91|24.97|24.89|24.99|24.91|24.96|24.88|0
1643657340000|2022-01-31 19:29:00|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|0
1643657410000|2022-01-31 19:30:10|||||||||1
1643657460000|2022-01-31 19:31:00|24.97|24.89|24.96|24.88|24.99|24.91|24.96|24.88|0
1643657480000|2022-01-31 19:31:20|24.97|24.89|25|24.92|25|24.92|24.97|24.89|0
1643657490000|2022-01-31 19:31:30|24.97|24.89|24.96|24.88|24.97|24.89|24.96|24.88|13
1643657540000|2022-01-31 19:32:20|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|5
1643657560000|2022-01-31 19:32:40|24.99|24.91|25.01|24.93|25.01|24.93|24.99|24.91|4
1643657570000|2022-01-31 19:32:50|||||||||1
1643657620000|2022-01-31 19:33:40|25|24.92|24.96|24.88|25|24.92|24.96|24.88|0
1643657640000|2022-01-31 19:34:00|||||||||2
1643657650000|2022-01-31 19:34:10|24.97|24.89|24.97|24.89|25|24.92|24.97|24.89|1
1643657660000|2022-01-31 19:34:20|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|0
1643657680000|2022-01-31 19:34:40|||||||||1
1643657690000|2022-01-31 19:34:50|||||||||1
1643657720000|2022-01-31 19:35:20|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|3
1643657750000|2022-01-31 19:35:50|24.94|24.86|24.91|24.83|24.94|24.86|24.91|24.83|0
1643657850000|2022-01-31 19:37:30|24.9|24.82|24.86|24.78|24.9|24.82|24.86|24.78|2
1643658000000|2022-01-31 19:40:00|24.84|24.76|24.81|24.73|24.86|24.78|24.81|24.73|19
1643658050000|2022-01-31 19:40:50|24.84|24.76|24.82|24.74|24.84|24.76|24.81|24.73|44
1643658060000|2022-01-31 19:41:00|24.84|24.76|24.82|24.74|24.84|24.76|24.82|24.74|0
1643658070000|2022-01-31 19:41:10|24.84|24.76|24.82|24.74|24.84|24.76|24.82|24.74|4
1643658080000|2022-01-31 19:41:20|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1643658110000|2022-01-31 19:41:50|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|13
1643658120000|2022-01-31 19:42:00|24.76|24.68|24.76|24.68|24.77|24.69|24.76|24.68|0
1643658130000|2022-01-31 19:42:10|24.77|24.69|24.77|24.69|24.77|24.69|24.76|24.68|2
1643658140000|2022-01-31 19:42:20|24.76|24.68|24.76|24.68|24.79|24.71|24.76|24.68|27
1643658180000|2022-01-31 19:43:00|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|14
1643658200000|2022-01-31 19:43:20|||||||||1
1643658210000|2022-01-31 19:43:30|||||||||1
1643658230000|2022-01-31 19:43:50|||||||||7
1643658240000|2022-01-31 19:44:00|||||||||2
1643658250000|2022-01-31 19:44:10|24.77|24.69|24.76|24.68|24.77|24.69|24.76|24.68|1
1643658260000|2022-01-31 19:44:20|||||||||1
1643658270000|2022-01-31 19:44:30|24.79|24.71|24.77|24.69|24.79|24.71|24.77|24.69|1
1643658280000|2022-01-31 19:44:40|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1643658290000|2022-01-31 19:44:50|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1643658300000|2022-01-31 19:45:00|24.79|24.71|24.81|24.73|24.81|24.73|24.79|24.71|9
1643658310000|2022-01-31 19:45:10|24.8|24.72|24.79|24.71|24.8|24.72|24.79|24.71|3
1643658320000|2022-01-31 19:45:20|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|0
1643658360000|2022-01-31 19:46:00|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1643658390000|2022-01-31 19:46:30|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|0
1643658400000|2022-01-31 19:46:40|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1643658410000|2022-01-31 19:46:50|24.82|24.74|24.84|24.76|24.84|24.76|24.82|24.74|0
1643658420000|2022-01-31 19:47:00|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|0
1643658430000|2022-01-31 19:47:10|24.81|24.73|24.85|24.77|24.86|24.78|24.81|24.73|2
1643658460000|2022-01-31 19:47:40|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1643658470000|2022-01-31 19:47:50|24.87|24.79|24.89|24.81|24.89|24.81|24.87|24.79|1
1643658480000|2022-01-31 19:48:00|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1643658500000|2022-01-31 19:48:20|24.89|24.81|24.87|24.79|24.89|24.81|24.87|24.79|0
1643658510000|2022-01-31 19:48:30|24.89|24.81|24.87|24.79|24.89|24.81|24.87|24.79|0
1643658520000|2022-01-31 19:48:40|24.89|24.81|24.87|24.79|24.89|24.81|24.87|24.79|0
1643658530000|2022-01-31 19:48:50|24.89|24.81|24.87|24.79|24.89|24.81|24.87|24.79|0
1643658550000|2022-01-31 19:49:10|24.89|24.81|24.87|24.79|24.89|24.81|24.87|24.79|0
1643658570000|2022-01-31 19:49:30|24.89|24.81|24.89|24.81|24.89|24.81|24.87|24.79|0
1643658580000|2022-01-31 19:49:40|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1643658590000|2022-01-31 19:49:50|24.89|24.81|24.87|24.79|24.89|24.81|24.87|24.79|0
1643658600000|2022-01-31 19:50:00|24.89|24.81|24.87|24.79|24.89|24.81|24.87|24.79|0
1643658640000|2022-01-31 19:50:40|24.89|24.81|24.91|24.83|24.91|24.83|24.89|24.81|1
1643658660000|2022-01-31 19:51:00|24.92|24.84|24.95|24.87|24.95|24.87|24.92|24.84|0
1643658670000|2022-01-31 19:51:10|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1643658680000|2022-01-31 19:51:20|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|1
1643658750000|2022-01-31 19:52:30|24.94|24.86|24.92|24.84|24.94|24.86|24.92|24.84|0
1643658790000|2022-01-31 19:53:10|24.94|24.86|24.94|24.86|24.95|24.87|24.94|24.86|2
1643658800000|2022-01-31 19:53:20|24.96|24.88|24.97|24.89|25|24.92|24.96|24.88|34
1643658840000|2022-01-31 19:54:00|24.96|24.88|24.92|24.84|24.96|24.88|24.92|24.84|5
1643658850000|2022-01-31 19:54:10|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1643658870000|2022-01-31 19:54:30|24.92|24.84|24.94|24.86|24.94|24.86|24.92|24.84|2
1643658880000|2022-01-31 19:54:40|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|0
1643658890000|2022-01-31 19:54:50|24.91|24.83|24.91|24.83|24.92|24.84|24.91|24.83|0
1643658940000|2022-01-31 19:55:40|24.92|24.84|24.92|24.84|24.92|24.84|24.91|24.83|0
1643658950000|2022-01-31 19:55:50|24.91|24.83|24.92|24.84|24.92|24.84|24.91|24.83|0
1643658960000|2022-01-31 19:56:00|24.91|24.83|24.87|24.79|24.91|24.83|24.87|24.79|1
1643659030000|2022-01-31 19:57:10|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1643659040000|2022-01-31 19:57:20|24.85|24.77|24.86|24.78|24.86|24.78|24.85|24.77|2
1643659080000|2022-01-31 19:58:00|24.87|24.79|24.87|24.79|24.87|24.79|24.86|24.78|0
1643659110000|2022-01-31 19:58:30|24.89|24.81|24.9|24.82|24.9|24.82|24.89|24.81|13
1643659130000|2022-01-31 19:58:50|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1643659160000|2022-01-31 19:59:20|24.9|24.82|24.89|24.81|24.9|24.82|24.89|24.81|0
1643659170000|2022-01-31 19:59:30|24.9|24.82|24.89|24.81|24.9|24.82|24.89|24.81|0
1643659210000|2022-01-31 20:00:10|24.9|24.82|24.89|24.81|24.9|24.82|24.89|24.81|0
1643659220000|2022-01-31 20:00:20|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1643659230000|2022-01-31 20:00:30|24.89|24.81|24.89|24.81|24.89|24.81|24.87|24.79|0
1643659240000|2022-01-31 20:00:40|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1643659270000|2022-01-31 20:01:10|24.89|24.81|24.89|24.81|24.89|24.81|24.87|24.79|0
1643659280000|2022-01-31 20:01:20|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1643659290000|2022-01-31 20:01:30|24.89|24.81|24.89|24.81|24.89|24.81|24.87|24.79|0
1643659300000|2022-01-31 20:01:40|24.87|24.79|24.87|24.79|24.89|24.81|24.87|24.79|0
1643659310000|2022-01-31 20:01:50|24.89|24.81|24.89|24.81|24.89|24.81|24.87|24.79|0
1643659320000|2022-01-31 20:02:00|24.87|24.79|24.89|24.81|24.89|24.81|24.87|24.79|0
1643659340000|2022-01-31 20:02:20|24.9|24.82|24.89|24.81|24.9|24.82|24.89|24.81|1
1643659350000|2022-01-31 20:02:30|24.9|24.82|24.9|24.82|24.9|24.82|24.89|24.81|0
1643659360000|2022-01-31 20:02:40|24.89|24.81|24.89|24.81|24.9|24.82|24.89|24.81|0
1643659370000|2022-01-31 20:02:50|24.87|24.79|24.89|24.81|24.89|24.81|24.87|24.79|0
1643659380000|2022-01-31 20:03:00|24.87|24.79|24.89|24.81|24.89|24.81|24.87|24.79|0
1643659400000|2022-01-31 20:03:20|24.87|24.79|24.89|24.81|24.89|24.81|24.87|24.79|0
1643659410000|2022-01-31 20:03:30|24.87|24.79|24.87|24.79|24.89|24.81|24.87|24.79|0
1643659430000|2022-01-31 20:03:50|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1643659450000|2022-01-31 20:04:10|24.85|24.77|24.81|24.73|24.85|24.77|24.81|24.73|0
1643659470000|2022-01-31 20:04:30|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1643659480000|2022-01-31 20:04:40|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1643659490000|2022-01-31 20:04:50|24.8|24.72|24.79|24.71|24.81|24.73|24.79|24.71|0
1643659520000|2022-01-31 20:05:20|24.77|24.69|24.79|24.71|24.79|24.71|24.77|24.69|0
1643659530000|2022-01-31 20:05:30|24.77|24.69|24.8|24.72|24.8|24.72|24.77|24.69|0
1643659550000|2022-01-31 20:05:50|24.82|24.74|24.85|24.77|24.85|24.77|24.82|24.74|0
1643659560000|2022-01-31 20:06:00|24.84|24.76|24.85|24.77|24.85|24.77|24.84|24.76|0
1643659570000|2022-01-31 20:06:10|24.86|24.78|24.84|24.76|24.86|24.78|24.84|24.76|1
1643659580000|2022-01-31 20:06:20|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1643659590000|2022-01-31 20:06:30|24.84|24.76|24.82|24.74|24.85|24.77|24.81|24.73|0
1643659600000|2022-01-31 20:06:40|24.81|24.73|24.84|24.76|24.84|24.76|24.81|24.73|0
1643659610000|2022-01-31 20:06:50|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1643659620000|2022-01-31 20:07:00|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|1
1643659630000|2022-01-31 20:07:10|24.87|24.79|24.89|24.81|24.89|24.81|24.87|24.79|0
1643659640000|2022-01-31 20:07:20|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1643659650000|2022-01-31 20:07:30|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1643659660000|2022-01-31 20:07:40|24.9|24.82|24.9|24.82|24.91|24.83|24.9|24.82|0
1643659680000|2022-01-31 20:08:00|24.91|24.83|24.91|24.83|24.91|24.83|24.9|24.82|0
1643659700000|2022-01-31 20:08:20|24.94|24.86|24.95|24.87|24.95|24.87|24.94|24.86|4
1643659710000|2022-01-31 20:08:30|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|0
1643659720000|2022-01-31 20:08:40|24.97|24.89|25.01|24.93|25.01|24.93|24.96|24.88|16
1643659730000|2022-01-31 20:08:50|24.99|24.91|24.97|24.89|24.99|24.91|24.97|24.89|8
1643659740000|2022-01-31 20:09:00|24.99|24.91|24.97|24.89|24.99|24.91|24.97|24.89|1
1643659750000|2022-01-31 20:09:10|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|1
1643659760000|2022-01-31 20:09:20|24.97|24.89|24.99|24.91|25|24.92|24.97|24.89|1
1643659770000|2022-01-31 20:09:30|25|24.92|24.99|24.91|25|24.92|24.99|24.91|0
1643659780000|2022-01-31 20:09:40|24.97|24.89|24.99|24.91|24.99|24.91|24.97|24.89|0
1643659790000|2022-01-31 20:09:50|25|24.92|25|24.92|25|24.92|25|24.92|0
1643659800000|2022-01-31 20:10:00|24.97|24.89|24.97|24.89|24.99|24.91|24.97|24.89|0
1643659810000|2022-01-31 20:10:10|24.99|24.91|24.99|24.91|25|24.92|24.97|24.89|1
1643659820000|2022-01-31 20:10:20|25|24.92|24.99|24.91|25|24.92|24.99|24.91|1
1643659830000|2022-01-31 20:10:30|25|24.92|25|24.92|25|24.92|25|24.92|0
1643659840000|2022-01-31 20:10:40|24.99|24.91|25.05|24.97|25.05|24.97|24.99|24.91|2
1643659850000|2022-01-31 20:10:50|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1643659860000|2022-01-31 20:11:00|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|1
1643659870000|2022-01-31 20:11:10|25.07|24.99|25.06|24.98|25.07|24.99|25.06|24.98|1
1643659880000|2022-01-31 20:11:20|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1643659910000|2022-01-31 20:11:50|25.06|24.98|25.05|24.97|25.06|24.98|25.05|24.97|0
1643659920000|2022-01-31 20:12:00|25.06|24.98|25.09|25.01|25.09|25.01|25.06|24.98|0
1643659930000|2022-01-31 20:12:10|25.1|25.02|25.09|25.01|25.1|25.02|25.09|25.01|0
1643659940000|2022-01-31 20:12:20|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1643659950000|2022-01-31 20:12:30|25.11|25.03|25.12|25.04|25.12|25.04|25.11|25.03|0
1643659960000|2022-01-31 20:12:40|25.14|25.06|25.12|25.04|25.15|25.07|25.12|25.04|0
1643659970000|2022-01-31 20:12:50|25.14|25.06|25.11|25.03|25.14|25.06|25.1|25.02|0
1643659980000|2022-01-31 20:13:00|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|1
1643659990000|2022-01-31 20:13:10|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1643660010000|2022-01-31 20:13:30|25.17|25.09|25.21|25.13|25.22|25.14|25.17|25.09|0
1643660060000|2022-01-31 20:14:20|25.22|25.14|25.25|25.17|25.25|25.17|25.22|25.14|0
1643660070000|2022-01-31 20:14:30|25.26|25.18|25.25|25.17|25.27|25.19|25.25|25.17|0
1643660080000|2022-01-31 20:14:40|25.24|25.16|25.22|25.14|25.24|25.16|25.22|25.14|0
1643660100000|2022-01-31 20:15:00|25.24|25.16|25.22|25.14|25.24|25.16|25.22|25.14|0
1643660110000|2022-01-31 20:15:10|25.26|25.18|25.22|25.14|25.26|25.18|25.22|25.14|2
1643660130000|2022-01-31 20:15:30|||||||||1
1643660140000|2022-01-31 20:15:40|25.21|25.13|25.19|25.11|25.22|25.14|25.17|25.09|0
1643660150000|2022-01-31 20:15:50|25.2|25.12|25.22|25.14|25.22|25.14|25.2|25.12|0
1643660170000|2022-01-31 20:16:10|25.24|25.16|25.24|25.16|25.24|25.16|25.24|25.16|0
1643660180000|2022-01-31 20:16:20|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|0
1643660210000|2022-01-31 20:16:50|25.25|25.17|25.25|25.17|25.25|25.17|25.25|25.17|1
1643660220000|2022-01-31 20:17:00|25.24|25.16|25.26|25.18|25.26|25.18|25.24|25.16|0
1643660230000|2022-01-31 20:17:10|25.25|25.17|25.24|25.16|25.25|25.17|25.24|25.16|0
1643660240000|2022-01-31 20:17:20|25.25|25.17|25.25|25.17|25.25|25.17|25.25|25.17|0
1643660250000|2022-01-31 20:17:30|25.27|25.19|25.27|25.19|25.31|25.23|25.27|25.19|11
1643660260000|2022-01-31 20:17:40|25.29|25.21|25.27|25.19|25.29|25.21|25.27|25.19|0
1643660280000|2022-01-31 20:18:00|25.29|25.21|25.31|25.23|25.31|25.23|25.27|25.19|11
1643660290000|2022-01-31 20:18:10|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|0
1643660320000|2022-01-31 20:18:40|25.32|25.24|25.31|25.23|25.32|25.24|25.31|25.23|4
1643660330000|2022-01-31 20:18:50|25.3|25.22|25.3|25.22|25.31|25.23|25.3|25.22|0
1643660340000|2022-01-31 20:19:00|25.31|25.23|25.32|25.24|25.32|25.24|25.31|25.23|0
1643660380000|2022-01-31 20:19:40|25.3|25.22|25.31|25.23|25.31|25.23|25.3|25.22|1
1643660390000|2022-01-31 20:19:50|25.3|25.22|25.31|25.23|25.31|25.23|25.3|25.22|0
1643660400000|2022-01-31 20:20:00|25.3|25.22|25.3|25.22|25.31|25.23|25.3|25.22|0
1643660420000|2022-01-31 20:20:20|25.29|25.21|25.26|25.18|25.29|25.21|25.25|25.17|1
1643660430000|2022-01-31 20:20:30|25.25|25.17|25.24|25.16|25.26|25.18|25.24|25.16|0
1643660440000|2022-01-31 20:20:40|25.22|25.14|25.22|25.14|25.25|25.17|25.21|25.13|0
1643660450000|2022-01-31 20:20:50|25.24|25.16|25.25|25.17|25.26|25.18|25.24|25.16|0
1643660460000|2022-01-31 20:21:00|25.24|25.16|25.22|25.14|25.24|25.16|25.22|25.14|0
1643660470000|2022-01-31 20:21:10|25.24|25.16|25.24|25.16|25.24|25.16|25.22|25.14|0
1643660480000|2022-01-31 20:21:20|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|0
1643660490000|2022-01-31 20:21:30|25.24|25.16|25.24|25.16|25.24|25.16|25.22|25.14|0
1643660510000|2022-01-31 20:21:50|25.22|25.14|25.21|25.13|25.22|25.14|25.21|25.13|0
1643660520000|2022-01-31 20:22:00|25.17|25.09|25.16|25.08|25.17|25.09|25.16|25.08|0
1643660530000|2022-01-31 20:22:10|25.17|25.09|25.16|25.08|25.17|25.09|25.16|25.08|0
1643660540000|2022-01-31 20:22:20|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1643660550000|2022-01-31 20:22:30|25.16|25.08|25.15|25.07|25.16|25.08|25.15|25.07|0
1643660560000|2022-01-31 20:22:40|25.11|25.03|25.1|25.02|25.11|25.03|25.09|25.01|3
1643660590000|2022-01-31 20:23:10|25.09|25.01|25.06|24.98|25.09|25.01|25.06|24.98|0
1643660600000|2022-01-31 20:23:20|25.07|24.99|25.07|24.99|25.07|24.99|25.06|24.98|0
1643660620000|2022-01-31 20:23:40|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1643660670000|2022-01-31 20:24:30|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|0
1643660690000|2022-01-31 20:24:50|25.06|24.98|25.07|24.99|25.07|24.99|25.06|24.98|0
1643660700000|2022-01-31 20:25:00|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1643660710000|2022-01-31 20:25:10|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1643660720000|2022-01-31 20:25:20|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|6
1643660760000|2022-01-31 20:26:00|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|3
1643660780000|2022-01-31 20:26:20|25.05|24.97|25.04|24.96|25.05|24.97|25.04|24.96|0
1643660790000|2022-01-31 20:26:30|25.05|24.97|25.04|24.96|25.05|24.97|25.04|24.96|0
1643660800000|2022-01-31 20:26:40|25.05|24.97|25.04|24.96|25.05|24.97|25.04|24.96|0
1643660830000|2022-01-31 20:27:10|25.05|24.97|25.06|24.98|25.06|24.98|25.05|24.97|0
1643660840000|2022-01-31 20:27:20|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|1
1643660870000|2022-01-31 20:27:50|25.1|25.02|25.1|25.02|25.11|25.03|25.1|25.02|0
1643660880000|2022-01-31 20:28:00|25.09|25.01|25.07|24.99|25.09|25.01|25.06|24.98|0
1643660890000|2022-01-31 20:28:10|25.06|24.98|25.07|24.99|25.07|24.99|25.06|24.98|0
1643660900000|2022-01-31 20:28:20|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1643660910000|2022-01-31 20:28:30|25.07|24.99|25.09|25.01|25.09|25.01|25.07|24.99|0
1643660920000|2022-01-31 20:28:40|25.07|24.99|25.06|24.98|25.07|24.99|25.06|24.98|0
1643660930000|2022-01-31 20:28:50|25.07|24.99|25.06|24.98|25.07|24.99|25.06|24.98|0
1643660950000|2022-01-31 20:29:10|25.07|24.99|25.09|25.01|25.09|25.01|25.07|24.99|0
1643660960000|2022-01-31 20:29:20|25.07|24.99|25.09|25.01|25.09|25.01|25.07|24.99|0
1643660970000|2022-01-31 20:29:30|25.07|24.99|25.06|24.98|25.07|24.99|25.06|24.98|0
1643660980000|2022-01-31 20:29:40|25.07|24.99|25.09|25.01|25.09|25.01|25.07|24.99|0
1643661000000|2022-01-31 20:30:00|25.1|25.02|25.14|25.06|25.14|25.06|25.1|25.02|1
1643661010000|2022-01-31 20:30:10|25.12|25.04|25.11|25.03|25.14|25.06|25.11|25.03|0
1643661020000|2022-01-31 20:30:20|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1643661030000|2022-01-31 20:30:30|25.11|25.03|25.11|25.03|25.12|25.04|25.11|25.03|0
1643661040000|2022-01-31 20:30:40|25.1|25.02|25.11|25.03|25.11|25.03|25.1|25.02|0
1643661090000|2022-01-31 20:31:30|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1643661100000|2022-01-31 20:31:40|25.07|24.99|25.06|24.98|25.07|24.99|25.06|24.98|0
1643661110000|2022-01-31 20:31:50|25.07|24.99|25.06|24.98|25.07|24.99|25.06|24.98|0
1643661120000|2022-01-31 20:32:00|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1643661130000|2022-01-31 20:32:10|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1643661140000|2022-01-31 20:32:20|25.05|24.97|25.06|24.98|25.06|24.98|25.05|24.97|0
1643661150000|2022-01-31 20:32:30|25.05|24.97|24.96|24.88|25.05|24.97|24.96|24.88|1
1643661200000|2022-01-31 20:33:20|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|0
1643661210000|2022-01-31 20:33:30|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|0
1643661260000|2022-01-31 20:34:20|||||||||2
1643661280000|2022-01-31 20:34:40|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|3
1643661290000|2022-01-31 20:34:50|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|1
1643661330000|2022-01-31 20:35:30|24.95|24.87|24.96|24.88|24.96|24.88|24.95|24.87|1
1643661420000|2022-01-31 20:37:00|24.95|24.87|24.95|24.87|24.95|24.87|24.94|24.86|3
1643661440000|2022-01-31 20:37:20|24.92|24.84|24.94|24.86|24.94|24.86|24.92|24.84|2
1643661450000|2022-01-31 20:37:30|||||||||1
1643661470000|2022-01-31 20:37:50|24.95|24.87|24.96|24.88|24.96|24.88|24.95|24.87|2
1643661480000|2022-01-31 20:38:00|24.97|24.89|25|24.92|25.01|24.93|24.97|24.89|11
1643661490000|2022-01-31 20:38:10|25.01|24.93|25|24.92|25.01|24.93|25|24.92|0
1643661510000|2022-01-31 20:38:30|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1643661540000|2022-01-31 20:39:00|24.97|24.89|24.99|24.91|24.99|24.91|24.97|24.89|3
1643661550000|2022-01-31 20:39:10|25|24.92|25|24.92|25|24.92|25|24.92|0
1643661560000|2022-01-31 20:39:20|25.01|24.93|25.02|24.94|25.02|24.94|25.01|24.93|0
1643661570000|2022-01-31 20:39:30|25.05|24.97|25.06|24.98|25.06|24.98|25.05|24.97|1
1643661580000|2022-01-31 20:39:40|25.05|24.97|25.04|24.96|25.05|24.97|25.04|24.96|1
1643661600000|2022-01-31 20:40:00|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1643661610000|2022-01-31 20:40:10|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|0
1643661620000|2022-01-31 20:40:20|25.02|24.94|25.04|24.96|25.04|24.96|25.02|24.94|0
1643661640000|2022-01-31 20:40:40|25.05|24.97|25.04|24.96|25.05|24.97|25.04|24.96|0
1643661650000|2022-01-31 20:40:50|25.05|24.97|25.04|24.96|25.05|24.97|25.04|24.96|0
1643661660000|2022-01-31 20:41:00|25.05|24.97|25.04|24.96|25.05|24.97|25.04|24.96|0
1643661730000|2022-01-31 20:42:10|25.02|24.94|25.04|24.96|25.04|24.96|25.02|24.94|0
1643661740000|2022-01-31 20:42:20|25.02|24.94|25.04|24.96|25.04|24.96|25.02|24.94|0
1643661750000|2022-01-31 20:42:30|25.02|24.94|25.02|24.94|25.04|24.96|25.02|24.94|0
1643661760000|2022-01-31 20:42:40|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|0
1643661770000|2022-01-31 20:42:50|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1643661780000|2022-01-31 20:43:00|25.01|24.93|25.02|24.94|25.02|24.94|25.01|24.93|0
1643661800000|2022-01-31 20:43:20|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|0
1643661820000|2022-01-31 20:43:40|25.02|24.94|25.01|24.93|25.02|24.94|25.01|24.93|0
1643661840000|2022-01-31 20:44:00|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1643661860000|2022-01-31 20:44:20|25.04|24.96|25.02|24.94|25.04|24.96|25.02|24.94|0
1643661870000|2022-01-31 20:44:30|25.01|24.93|25.02|24.94|25.02|24.94|25.01|24.93|0
1643661880000|2022-01-31 20:44:40|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|0
1643661890000|2022-01-31 20:44:50|25.05|24.97|25.04|24.96|25.05|24.97|25.04|24.96|0
1643661900000|2022-01-31 20:45:00|25.05|24.97|25.04|24.96|25.05|24.97|25.04|24.96|0
1643661910000|2022-01-31 20:45:10|25.05|24.97|25.05|24.97|25.06|24.98|25.05|24.97|0
1643661930000|2022-01-31 20:45:30|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|1
1643661950000|2022-01-31 20:45:50|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1643661980000|2022-01-31 20:46:20|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|1
1643662000000|2022-01-31 20:46:40|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1643662010000|2022-01-31 20:46:50|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|0
1643662030000|2022-01-31 20:47:10|25.05|24.97|25.04|24.96|25.05|24.97|25.04|24.96|0
1643662040000|2022-01-31 20:47:20|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1643662050000|2022-01-31 20:47:30|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|0
1643662060000|2022-01-31 20:47:40|25|24.92|25|24.92|25|24.92|25|24.92|0
1643662070000|2022-01-31 20:47:50|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|0
1643662090000|2022-01-31 20:48:10|24.97|24.89|24.97|24.89|24.97|24.89|24.96|24.88|0
1643662100000|2022-01-31 20:48:20|24.96|24.88|24.97|24.89|24.97|24.89|24.96|24.88|0
1643662110000|2022-01-31 20:48:30|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|0
1643662120000|2022-01-31 20:48:40|24.97|24.89|24.96|24.88|24.97|24.89|24.96|24.88|0
1643662200000|2022-01-31 20:50:00|24.95|24.87|24.89|24.81|24.95|24.87|24.89|24.81|1
1643662210000|2022-01-31 20:50:10|24.87|24.79|24.89|24.81|24.89|24.81|24.87|24.79|0
1643662220000|2022-01-31 20:50:20|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1643662230000|2022-01-31 20:50:30|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1643662240000|2022-01-31 20:50:40|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1643662250000|2022-01-31 20:50:50|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1643662260000|2022-01-31 20:51:00|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1643662290000|2022-01-31 20:51:30|24.89|24.81|24.9|24.82|24.9|24.82|24.89|24.81|12
1643662300000|2022-01-31 20:51:40|24.89|24.81|24.87|24.79|24.89|24.81|24.87|24.79|0
1643662340000|2022-01-31 20:52:20|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|2
1643662370000|2022-01-31 20:52:50|24.86|24.78|24.85|24.77|24.86|24.78|24.85|24.77|1
1643662380000|2022-01-31 20:53:00|24.86|24.78|24.85|24.77|24.86|24.78|24.85|24.77|0
1643662400000|2022-01-31 20:53:20|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1643662430000|2022-01-31 20:53:50|24.85|24.77|24.84|24.76|24.85|24.77|24.84|24.76|0
1643662440000|2022-01-31 20:54:00|24.85|24.77|24.86|24.78|24.86|24.78|24.85|24.77|1
1643662450000|2022-01-31 20:54:10|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|56
1643662460000|2022-01-31 20:54:20|24.89|24.81|24.89|24.81|24.89|24.81|24.87|24.79|25
1643662470000|2022-01-31 20:54:30|24.9|24.82|24.89|24.81|24.9|24.82|24.87|24.79|36
1643662480000|2022-01-31 20:54:40|24.87|24.79|24.87|24.79|24.87|24.79|24.86|24.78|10
1643662490000|2022-01-31 20:54:50|24.85|24.77|24.86|24.78|24.86|24.78|24.85|24.77|35
1643662500000|2022-01-31 20:55:00|24.87|24.79|24.87|24.79|24.89|24.81|24.87|24.79|12
1643662510000|2022-01-31 20:55:10|24.89|24.81|24.86|24.78|24.89|24.81|24.86|24.78|2
1643662540000|2022-01-31 20:55:40|24.87|24.79|24.87|24.79|24.87|24.79|24.86|24.78|0
1643662550000|2022-01-31 20:55:50|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1643662560000|2022-01-31 20:56:00|24.87|24.79|24.89|24.81|24.89|24.81|24.86|24.78|1
1643662590000|2022-01-31 20:56:30|24.87|24.79|24.89|24.81|24.89|24.81|24.87|24.79|0
1643662600000|2022-01-31 20:56:40|24.87|24.79|24.89|24.81|24.89|24.81|24.87|24.79|1
1643662610000|2022-01-31 20:56:50|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1643662620000|2022-01-31 20:57:00|24.86|24.78|24.85|24.77|24.86|24.78|24.85|24.77|0
1643662630000|2022-01-31 20:57:10|24.86|24.78|24.86|24.78|24.86|24.78|24.85|24.77|0
1643662640000|2022-01-31 20:57:20|24.85|24.77|24.85|24.77|24.86|24.78|24.85|24.77|0
1643662660000|2022-01-31 20:57:40|24.84|24.76|24.86|24.78|24.86|24.78|24.84|24.76|0
1643662670000|2022-01-31 20:57:50|24.85|24.77|24.86|24.78|24.86|24.78|24.85|24.77|0
1643662680000|2022-01-31 20:58:00|||||||||4
1643662700000|2022-01-31 20:58:20|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1643662740000|2022-01-31 20:59:00|24.89|24.81|24.89|24.81|24.9|24.82|24.89|24.81|39
1643662750000|2022-01-31 20:59:10|24.87|24.79|24.86|24.78|24.87|24.79|24.86|24.78|9
1643662760000|2022-01-31 20:59:20|24.82|24.74|24.82|24.74|24.82|24.74|24.8|24.72|16
1643662770000|2022-01-31 20:59:30|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1643662780000|2022-01-31 20:59:40|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1643662790000|2022-01-31 20:59:50|24.82|24.74|24.84|24.76|24.93|24.76|24.82|24.68|0
1643674500000|2022-02-01 00:15:00|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|0
1643675550000|2022-02-01 00:32:30|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|0
1643675570000|2022-02-01 00:32:50|25.43|25.13|24.88|24.63|25.43|25.13|24.85|24.63|11
1643675580000|2022-02-01 00:33:00|24.91|24.61|24.89|24.59|24.91|24.64|24.88|24.59|0
1643675590000|2022-02-01 00:33:10|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|0
1643675610000|2022-02-01 00:33:30|24.89|24.59|24.89|24.59|24.9|24.6|24.88|24.58|0
1643675620000|2022-02-01 00:33:40|24.9|24.6|24.9|24.6|24.9|24.6|24.88|24.58|0
1643675700000|2022-02-01 00:35:00|24.89|24.59|24.9|24.6|24.9|24.6|24.88|24.58|0
1643675710000|2022-02-01 00:35:10|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|0
1643675730000|2022-02-01 00:35:30|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1643675910000|2022-02-01 00:38:30|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|0
1643675920000|2022-02-01 00:38:40|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1643675940000|2022-02-01 00:39:00|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|0
1643675950000|2022-02-01 00:39:10|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1643675970000|2022-02-01 00:39:30|24.89|24.59|24.89|24.59|24.89|24.59|24.88|24.58|0
1643675980000|2022-02-01 00:39:40|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1643676040000|2022-02-01 00:40:40|24.88|24.58|24.9|24.6|24.9|24.6|24.88|24.58|0
1643676050000|2022-02-01 00:40:50|24.89|24.59|24.9|24.6|24.9|24.6|24.88|24.58|0
1643676060000|2022-02-01 00:41:00|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|0
1643676070000|2022-02-01 00:41:10|24.88|24.58|24.88|24.58|24.9|24.6|24.88|24.58|0
1643676080000|2022-02-01 00:41:20|24.9|24.6|24.9|24.6|24.9|24.6|24.88|24.58|0
1643676100000|2022-02-01 00:41:40|24.88|24.58|24.88|24.58|24.89|24.59|24.88|24.58|0
1643676120000|2022-02-01 00:42:00|24.9|24.6|24.88|24.58|24.9|24.6|24.88|24.58|0
1643676130000|2022-02-01 00:42:10|24.89|24.59|24.9|24.6|24.9|24.6|24.88|24.58|0
1643676330000|2022-02-01 00:45:30|24.86|24.56|24.83|24.58|24.88|24.58|24.83|24.56|0
1643676350000|2022-02-01 00:45:50|24.88||24.88||24.88||24.88||0
1643676470000|2022-02-01 00:47:50|24.83|24.59|24.88|24.58|24.88|24.59|24.83|24.58|0
1643676480000|2022-02-01 00:48:00|24.83||24.83||24.83||24.83||0
1643676510000|2022-02-01 00:48:30|24.88||24.88||24.88||24.88||0
1643676520000|2022-02-01 00:48:40|24.83|24.59|24.84|24.59|24.88|24.59|24.83|24.59|0
1643676530000|2022-02-01 00:48:50|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|0
1643676550000|2022-02-01 00:49:10|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|0
1643676570000|2022-02-01 00:49:30|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1643676630000|2022-02-01 00:50:30|24.84|24.59|24.84|24.59|24.84|24.59|24.84|24.59|0
1643676640000|2022-02-01 00:50:40|24.83|24.58|24.83|24.58|24.83|24.58|24.83|24.58|0
1643676660000|2022-02-01 00:51:00|24.88||24.88||24.88||24.88||0
1643676690000|2022-02-01 00:51:30|24.83||24.83||24.83||24.83||0
1643676730000|2022-02-01 00:52:10|24.88||24.88||24.88||24.88||0
1643676900000|2022-02-01 00:55:00|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1643676920000|2022-02-01 00:55:20|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|0
1643676970000|2022-02-01 00:56:10|||||||||1
1643677090000|2022-02-01 00:58:10|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|0
1643677350000|2022-02-01 01:02:30|24.9|24.6|24.89|24.59|24.91|24.61|24.89|24.59|0
1643677530000|2022-02-01 01:05:30|24.9|24.6|24.89|24.59|24.9|24.6|24.89|24.59|0
1643677640000|2022-02-01 01:07:20|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|0
1643677650000|2022-02-01 01:07:30|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|0
1643677700000|2022-02-01 01:08:20|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1643677730000|2022-02-01 01:08:50|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|0
1643677760000|2022-02-01 01:09:20|||||||||1
1643677820000|2022-02-01 01:10:20|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1643677940000|2022-02-01 01:12:20|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|0
1643677970000|2022-02-01 01:12:50|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1643678060000|2022-02-01 01:14:20|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|0
1643678120000|2022-02-01 01:15:20|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|0
1643678130000|2022-02-01 01:15:30|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1643678170000|2022-02-01 01:16:10|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|0
1643678470000|2022-02-01 01:21:10|24.93|24.63|24.91|24.61|24.93|24.63|24.91|24.61|0
1643678560000|2022-02-01 01:22:40|24.93|24.63|24.93|24.63|24.95|24.65|24.93|24.63|1
1643678580000|2022-02-01 01:23:00|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|1
1643678630000|2022-02-01 01:23:50|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|0
1643678640000|2022-02-01 01:24:00|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|0
1643678830000|2022-02-01 01:27:10|24.95|24.65|24.96|24.66|24.96|24.66|24.95|24.65|0
1643678860000|2022-02-01 01:27:40|24.98|24.68|24.98|24.68|24.99|24.69|24.98|24.68|0
1643678870000|2022-02-01 01:27:50|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|0
1643678940000|2022-02-01 01:29:00|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|0
1643678970000|2022-02-01 01:29:30|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|0
1643679080000|2022-02-01 01:31:20|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|0
1643679110000|2022-02-01 01:31:50|25|24.7|25|24.7|25.01|24.71|25|24.7|0
1643679130000|2022-02-01 01:32:10|25.01|24.71|25.03|24.73|25.03|24.73|25.01|24.71|0
1643679190000|2022-02-01 01:33:10|25.01|24.71|25.03|24.73|25.03|24.73|25.01|24.71|0
1643679250000|2022-02-01 01:34:10|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|0
1643679270000|2022-02-01 01:34:30|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|0
1643679310000|2022-02-01 01:35:10|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|0
1643679330000|2022-02-01 01:35:30|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|0
1643679340000|2022-02-01 01:35:40|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|1
1643679360000|2022-02-01 01:36:00|25|24.7|25|24.7|25|24.7|25|24.7|0
1643679540000|2022-02-01 01:39:00|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|0
1643679570000|2022-02-01 01:39:30|25|24.7|25|24.7|25|24.7|25|24.7|0
1643679600000|2022-02-01 01:40:00|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|0
1643679820000|2022-02-01 01:43:40|25.06|24.76|25.03|24.73|25.06|24.76|25.03|24.73|0
1643679960000|2022-02-01 01:46:00|25.04|24.74|25.04|24.74|25.04|24.74|25.03|24.73|0
1643679970000|2022-02-01 01:46:10|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|0
1643679980000|2022-02-01 01:46:20|25.08|24.78|25.08|24.78|25.09|24.79|25.08|24.78|0
1643679990000|2022-02-01 01:46:30|25.04|24.96|25.11|24.81|25.11|24.96|25.04|24.78|9
1643680100000|2022-02-01 01:48:20|25.1|24.8|25.11|24.81|25.11|24.81|25.1|24.8|0
1643680120000|2022-02-01 01:48:40|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|0
1643680170000|2022-02-01 01:49:30|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|0
1643680180000|2022-02-01 01:49:40|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|0
1643680200000|2022-02-01 01:50:00|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|0
1643680230000|2022-02-01 01:50:30|25.2|24.95|25.11|24.81|25.2|24.95|25.11|24.81|1
1643680260000|2022-02-01 01:51:00|25.13|24.83|25.15|24.85|25.2|24.95|25.13|24.83|2
1643680270000|2022-02-01 01:51:10|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|0
1643680280000|2022-02-01 01:51:20|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1643680290000|2022-02-01 01:51:30|25.13|24.83|25.14|24.84|25.14|24.84|25.13|24.83|0
1643680320000|2022-02-01 01:52:00|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|0
1643680330000|2022-02-01 01:52:10|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1643680410000|2022-02-01 01:53:30|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|0
1643680440000|2022-02-01 01:54:00|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1643680460000|2022-02-01 01:54:20|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|0
1643680490000|2022-02-01 01:54:50|25.17|24.87|25.17|24.87|25.19|24.89|25.17|24.87|0
1643680560000|2022-02-01 01:56:00|25.15|24.85|25.17|24.87|25.17|24.87|25.15|24.85|0
1643680600000|2022-02-01 01:56:40|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|0
1643680610000|2022-02-01 01:56:50|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|0
1643680660000|2022-02-01 01:57:40|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|0
1643680670000|2022-02-01 01:57:50|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|0
1643680790000|2022-02-01 01:59:50|25.17|24.87|25.17|24.87|25.23|24.93|25.17|24.87|0
1643680950000|2022-02-01 02:02:30|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|0
1643680960000|2022-02-01 02:02:40|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1643680970000|2022-02-01 02:02:50|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|0
1643680980000|2022-02-01 02:03:00|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|0
1643680990000|2022-02-01 02:03:10|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|0
1643681000000|2022-02-01 02:03:20|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|0
1643681150000|2022-02-01 02:05:50|25.18|24.88|25.19|24.89|25.19|24.89|25.18|24.88|0
1643681200000|2022-02-01 02:06:40|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|0
1643681220000|2022-02-01 02:07:00|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1643681420000|2022-02-01 02:10:20|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1643681430000|2022-02-01 02:10:30|25.19|24.89|25.18|24.88|25.19|24.89|25.18|24.88|0
1643681440000|2022-02-01 02:10:40|25.19|24.89|25.19|24.89|25.19|24.89|25.18|24.88|0
1643681500000|2022-02-01 02:11:40|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|0
1643681530000|2022-02-01 02:12:10|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1643681570000|2022-02-01 02:12:50|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|0
1643681580000|2022-02-01 02:13:00|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1643681620000|2022-02-01 02:13:40|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|0
1643681640000|2022-02-01 02:14:00|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1643681650000|2022-02-01 02:14:10|25.13|24.83|25.14|24.84|25.14|24.84|25.13|24.83|0
1643681660000|2022-02-01 02:14:20|25.13|24.83|25.14|24.84|25.14|24.84|25.13|24.83|0
1643681690000|2022-02-01 02:14:50|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|0
1643681700000|2022-02-01 02:15:00|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1643681710000|2022-02-01 02:15:10|25.13|24.83|25.13|24.83|25.13|24.83|25.1|24.8|1
1643681720000|2022-02-01 02:15:20|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|0
1643681780000|2022-02-01 02:16:20|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|0
1643681830000|2022-02-01 02:17:10|25.12|24.82|25.12|24.82|25.13|24.83|25.12|24.82|0
1643681870000|2022-02-01 02:17:50|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|0
1643681890000|2022-02-01 02:18:10|25.12|24.82|25.13|24.83|25.13|24.83|25.12|24.82|0
1643681940000|2022-02-01 02:19:00|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|0
1643682000000|2022-02-01 02:20:00|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|0
1643682080000|2022-02-01 02:21:20|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|0
1643682110000|2022-02-01 02:21:50|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|0
1643682140000|2022-02-01 02:22:20|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|0
1643682150000|2022-02-01 02:22:30|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|0
1643682200000|2022-02-01 02:23:20|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|0
1643682260000|2022-02-01 02:24:20|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|0
1643682270000|2022-02-01 02:24:30|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|0
1643682310000|2022-02-01 02:25:10|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|0
1643682330000|2022-02-01 02:25:30|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|0
1643682370000|2022-02-01 02:26:10|25.1|24.8|25.05|24.75|25.1|24.8|25.05|24.75|1
1643682440000|2022-02-01 02:27:20|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|0
1643682450000|2022-02-01 02:27:30|25.07|24.77|25.07|24.77|25.08|24.78|25.07|24.77|0
1643682460000|2022-02-01 02:27:40|25.08|24.78|25.08|24.78|25.08|24.78|25.07|24.77|0
1643682630000|2022-02-01 02:30:30|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|0
1643682700000|2022-02-01 02:31:40|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|0
1643682990000|2022-02-01 02:36:30|25.14|24.84|25.15|24.85|25.17|24.87|25.14|24.84|0
1643683050000|2022-02-01 02:37:30|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|0
1643683150000|2022-02-01 02:39:10|25.12|24.82|25.1|24.8|25.12|24.82|25.1|24.8|0
1643683170000|2022-02-01 02:39:30|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|0
1643683210000|2022-02-01 02:40:10|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|0
1643683260000|2022-02-01 02:41:00|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|0
1643683300000|2022-02-01 02:41:40|25.09|24.79|25.1|24.8|25.1|24.8|25.09|24.79|1
1643683410000|2022-02-01 02:43:30|25.18|24.88|25.17|24.87|25.29|24.99|25.17|24.87|0
1643683430000|2022-02-01 02:43:50|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|0
1643683450000|2022-02-01 02:44:10|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|0
1643683470000|2022-02-01 02:44:30|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|0
1643683490000|2022-02-01 02:44:50|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|0
1643683500000|2022-02-01 02:45:00|25.14|24.84|25.14|24.84|25.14|24.84|25.13|24.83|0
1643683540000|2022-02-01 02:45:40|25.13|24.83|25.13|24.83|25.14|24.84|25.13|24.83|0
1643683550000|2022-02-01 02:45:50|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1643683560000|2022-02-01 02:46:00|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|0
1643683580000|2022-02-01 02:46:20|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1643683600000|2022-02-01 02:46:40|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|0
1643683610000|2022-02-01 02:46:50|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1643683670000|2022-02-01 02:47:50|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|0
1643683730000|2022-02-01 02:48:50|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1643683750000|2022-02-01 02:49:10|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|0
1643683800000|2022-02-01 02:50:00|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|0
1643683810000|2022-02-01 02:50:10|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1643683850000|2022-02-01 02:50:50|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|0
1643683980000|2022-02-01 02:53:00|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|0
1643683990000|2022-02-01 02:53:10|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|0
1643684090000|2022-02-01 02:54:50|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|1
1643684230000|2022-02-01 02:57:10|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|0
1643684240000|2022-02-01 02:57:20|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1643684410000|2022-02-01 03:00:10|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|0
1643684430000|2022-02-01 03:00:30|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1643684540000|2022-02-01 03:02:20|25.15|24.85|25.14|24.84|25.15|24.85|25.13|24.83|0
1643684640000|2022-02-01 03:04:00|25.15|24.85|25.13|24.83|25.15|24.85|25.13|24.83|0
1643684660000|2022-02-01 03:04:20|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1643684750000|2022-02-01 03:05:50|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|0
1643684800000|2022-02-01 03:06:40|25.12|24.82|25.13|24.83|25.13|24.83|25.12|24.82|0
1643684810000|2022-02-01 03:06:50|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|0
1643684830000|2022-02-01 03:07:10|25.13|24.83|25.14|24.84|25.14|24.84|25.13|24.83|0
1643684880000|2022-02-01 03:08:00|||||||||1
1643685080000|2022-02-01 03:11:20|25.23|24.93|25.15|24.85|25.24|24.94|25.15|24.85|0
1643685150000|2022-02-01 03:12:30|25.12|24.87|25.15|24.85|25.15|24.87|25.12|24.85|0
1643685160000|2022-02-01 03:12:40|25.12|24.87|25.12|24.87|25.12|24.87|25.12|24.87|0
1643685170000|2022-02-01 03:12:50|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|0
1643685260000|2022-02-01 03:14:20|25.12|24.87|25.12|24.87|25.12|24.87|25.12|24.87|0
1643685270000|2022-02-01 03:14:30|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|0
1643685300000|2022-02-01 03:15:00|25.12|24.87|25.12|24.87|25.12|24.87|25.12|24.87|0
1643685310000|2022-02-01 03:15:10|25.09|24.84|25.09|24.84|25.09|24.84|25.09|24.84|0
1643685320000|2022-02-01 03:15:20|25.1|24.85|25.1|24.85|25.1|24.85|25.1|24.85|0
1643685400000|2022-02-01 03:16:40|25.12|24.87|25.12|24.87|25.12|24.87|25.12|24.87|0
1643685470000|2022-02-01 03:17:50|25.13|24.83|25.12|24.82|25.13|24.87|25.1|24.82|1
1643685490000|2022-02-01 03:18:10|25.08|24.83|25.08|24.83|25.08|24.83|25.08|24.83|0
1643685630000|2022-02-01 03:20:30|25.07|24.82|25.07|24.82|25.07|24.82|25.07|24.82|0
1643685660000|2022-02-01 03:21:00|25.05|24.8|25.05|24.8|25.05|24.8|25.05|24.8|0
1643685680000|2022-02-01 03:21:20|25.07|24.82|25.07|24.82|25.07|24.82|25.07|24.82|0
1643685690000|2022-02-01 03:21:30|25.05|24.8|25.05|24.8|25.05|24.8|25.05|24.8|0
1643685730000|2022-02-01 03:22:10|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|3
1643685760000|2022-02-01 03:22:40|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|0
1643685770000|2022-02-01 03:22:50|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|0
1643685780000|2022-02-01 03:23:00|24.98|24.68|24.98|24.68|24.99|24.69|24.98|24.68|0
1643685790000|2022-02-01 03:23:10|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|0
1643685820000|2022-02-01 03:23:40|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|0
1643685840000|2022-02-01 03:24:00|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|0
1643685870000|2022-02-01 03:24:30|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|0
1643685900000|2022-02-01 03:25:00|24.99|24.69|25|24.7|25|24.7|24.99|24.69|0
1643685910000|2022-02-01 03:25:10|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|0
1643685930000|2022-02-01 03:25:30|25|24.7|25|24.7|25|24.7|25|24.7|0
1643685950000|2022-02-01 03:25:50|24.99|24.69|24.97|24.67|24.99|24.69|24.97|24.67|0
1643685960000|2022-02-01 03:26:00|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|0
1643685990000|2022-02-01 03:26:30|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|0
1643686060000|2022-02-01 03:27:40|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|0
1643686080000|2022-02-01 03:28:00|24.97|24.67|24.94|24.64|24.97|24.67|24.94|24.64|0
1643686090000|2022-02-01 03:28:10|24.95|24.65|24.97|24.67|24.97|24.67|24.95|24.65|0
1643686100000|2022-02-01 03:28:20|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|0
1643686110000|2022-02-01 03:28:30|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|0
1643686130000|2022-02-01 03:28:50|24.99|24.69|25|24.7|25|24.7|24.99|24.69|0
1643686170000|2022-02-01 03:29:30|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|0
1643686190000|2022-02-01 03:29:50|25|24.7|25|24.7|25|24.7|25|24.7|0
1643686260000|2022-02-01 03:31:00|24.99|24.69|24.99|24.69|25|24.7|24.99|24.69|0
1643686270000|2022-02-01 03:31:10|25|24.7|25|24.7|25|24.7|25|24.7|0
1643686310000|2022-02-01 03:31:50|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|0
1643686320000|2022-02-01 03:32:00|25|24.7|24.99|24.69|25|24.7|24.99|24.69|0
1643686330000|2022-02-01 03:32:10|25|24.7|25|24.7|25|24.7|25|24.7|0
1643686350000|2022-02-01 03:32:30|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|0
1643686380000|2022-02-01 03:33:00|25|24.7|25|24.7|25|24.7|25|24.7|0
1643686400000|2022-02-01 03:33:20|24.99|24.69|25|24.7|25|24.7|24.99|24.69|0
1643686440000|2022-02-01 03:34:00|25.03|24.73|25.04|24.74|25.04|24.74|25.03|24.73|0
1643686450000|2022-02-01 03:34:10|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|0
1643686500000|2022-02-01 03:35:00|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|0
1643686540000|2022-02-01 03:35:40|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|0
1643686560000|2022-02-01 03:36:00|25.07|24.77|25.1|24.8|25.1|24.8|25.07|24.77|0
1643686610000|2022-02-01 03:36:50|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|0
1643687260000|2022-02-01 03:47:40|25.08|24.78|25.09|24.79|25.09|24.79|25.07|24.77|1
1643687400000|2022-02-01 03:50:00|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|0
1643687410000|2022-02-01 03:50:10|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|0
1643687570000|2022-02-01 03:52:50|25.07|24.77|25.07|24.77|25.08|24.78|25.07|24.77|0
1643687600000|2022-02-01 03:53:20|25.03|24.78|24.99|24.74|25.03|24.78|24.99|24.74|0
1643687660000|2022-02-01 03:54:20|25.03|24.73|24.99|24.74|25.03|24.74|24.99|24.73|0
1643687710000|2022-02-01 03:55:10|25.03|24.73|24.99|24.74|25.03|24.74|24.99|24.73|0
1643687820000|2022-02-01 03:57:00|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|0
1643687830000|2022-02-01 03:57:10|24.99|24.74|24.99|24.74|24.99|24.74|24.99|24.74|0
1643687850000|2022-02-01 03:57:30|25.03|24.73|25|24.7|25.03|24.73|25|24.7|1
1643688100000|2022-02-01 04:01:40|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|0
1643688110000|2022-02-01 04:01:50|25|24.7|25|24.7|25|24.7|25|24.7|0
1643688120000|2022-02-01 04:02:00|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|0
1643688150000|2022-02-01 04:02:30|25.03|24.73|25.02|24.72|25.03|24.73|25.02|24.72|0
1643688190000|2022-02-01 04:03:10|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|0
1643688230000|2022-02-01 04:03:50|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|0
1643688300000|2022-02-01 04:05:00|25.03|24.73|25.04|24.74|25.04|24.74|25.03|24.73|0
1643688330000|2022-02-01 04:05:30|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|0
1643688360000|2022-02-01 04:06:00|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|0
1643688370000|2022-02-01 04:06:10|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|0
1643688390000|2022-02-01 04:06:30|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|0
1643688450000|2022-02-01 04:07:30|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|0
1643688460000|2022-02-01 04:07:40|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|0
1643688520000|2022-02-01 04:08:40|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|0
1643688530000|2022-02-01 04:08:50|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|0
1643688600000|2022-02-01 04:10:00|25.07|24.82|25.08|24.78|25.1|24.82|25.07|24.78|0
1643688620000|2022-02-01 04:10:20|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|0
1643688630000|2022-02-01 04:10:30|25.08|24.78|25.09|24.79|25.09|24.79|25.08|24.78|0
1643688690000|2022-02-01 04:11:30|25.08|24.78|25.08|24.78|25.09|24.79|25.08|24.78|0
1643688810000|2022-02-01 04:13:30|25.24|24.94|25.08|24.83|25.24|24.94|25.08|24.83|28
1643688840000|2022-02-01 04:14:00|25.04|24.79|25.07|24.82|25.07|24.82|25.04|24.79|1
1643688850000|2022-02-01 04:14:10|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|0
1643688870000|2022-02-01 04:14:30|25.04|24.79|25.08|24.78|25.08|24.79|25.04|24.78|0
1643688930000|2022-02-01 04:15:30|25.04|24.79|25.08|24.78|25.08|24.79|25.04|24.78|0
1643688940000|2022-02-01 04:15:40|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|0
1643688960000|2022-02-01 04:16:00|25.03|24.78|25.03|24.78|25.07|24.78|25.03|24.77|0
1643688970000|2022-02-01 04:16:10|25.02|24.77|25.07|24.77|25.07|24.77|25.02|24.77|0
1643688980000|2022-02-01 04:16:20|25.03|24.78|25.03|24.78|25.03|24.78|25.03|24.78|0
1643688990000|2022-02-01 04:16:30|25.07|24.77|25.07|24.77|25.07|24.78|25.03|24.77|0
1643689000000|2022-02-01 04:16:40|25.03|24.78|25.03|24.78|25.07|24.78|25.03|24.77|0
1643689010000|2022-02-01 04:16:50|25.05|24.75|25.03|24.78|25.07|24.78|25.03|24.75|0
1643689020000|2022-02-01 04:17:00|25.07|24.77|25.03|24.78|25.07|24.78|25.03|24.77|0
1643689040000|2022-02-01 04:17:20|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|0
1643689050000|2022-02-01 04:17:30|25.03|24.78|25.07|24.77|25.07|24.78|25.03|24.77|0
1643689060000|2022-02-01 04:17:40|25.03|24.78|25.03|24.78|25.03|24.78|25.03|24.78|0
1643689080000|2022-02-01 04:18:00|25.07|24.77|25.07|24.77|25.07|24.78|25.03|24.77|0
1643689100000|2022-02-01 04:18:20|25.03|24.78|25.05|24.75|25.05|24.78|25.03|24.75|0
1643689110000|2022-02-01 04:18:30|25.02|24.77|25.02|24.77|25.02|24.77|25.02|24.77|0
1643689120000|2022-02-01 04:18:40|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|0
1643689130000|2022-02-01 04:18:50|25.02|24.77|25.05|24.75|25.05|24.77|25.02|24.75|0
1643689140000|2022-02-01 04:19:00|25.02|24.77|25.02|24.77|25.02|24.77|25.02|24.77|0
1643689160000|2022-02-01 04:19:20|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|0
1643689170000|2022-02-01 04:19:30|25.02|24.77|25.05|24.75|25.05|24.77|25.02|24.75|0
1643689180000|2022-02-01 04:19:40|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|0
1643689200000|2022-02-01 04:20:00|25.03|24.78|25.03|24.78|25.03|24.78|25.03|24.78|0
1643689210000|2022-02-01 04:20:10|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|0
1643689220000|2022-02-01 04:20:20|25.02|24.77|25.02|24.77|25.02|24.77|25.02|24.77|0
1643689230000|2022-02-01 04:20:30|25.05|24.75|25.02|24.77|25.05|24.77|25.02|24.75|0
1643689240000|2022-02-01 04:20:40|25.03|24.78|25.01|24.76|25.03|24.78|25.01|24.76|0
1643689340000|2022-02-01 04:22:20|24.93|24.85|25.01|24.71|25.16|24.86|24.93|24.71|1
1643689500000|2022-02-01 04:25:00|25.02|24.72|24.99|24.69|25.02|24.72|24.99|24.69|0
1643689510000|2022-02-01 04:25:10|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|0
1643689940000|2022-02-01 04:32:20|25.02|24.72|25.03|24.73|25.03|24.73|25.02|24.72|0
1643689980000|2022-02-01 04:33:00|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|0
1643690030000|2022-02-01 04:33:50|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|0
1643690120000|2022-02-01 04:35:20|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|0
1643690130000|2022-02-01 04:35:30|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|0
1643690180000|2022-02-01 04:36:20|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|0
1643690200000|2022-02-01 04:36:40|25.02|24.72|25.01|24.71|25.02|24.72|25.01|24.71|0
1643690240000|2022-02-01 04:37:20|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|0
1643690320000|2022-02-01 04:38:40|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|0
1643690340000|2022-02-01 04:39:00|25.03|24.73|25.02|24.72|25.03|24.73|25.02|24.72|0
1643690350000|2022-02-01 04:39:10|25.01|24.71|25.01|24.71|25.03|24.73|25.01|24.71|0
1643690370000|2022-02-01 04:39:30|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|0
1643690380000|2022-02-01 04:39:40|25.03|24.73|25.01|24.71|25.03|24.73|25.01|24.71|0
1643690400000|2022-02-01 04:40:00|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|0
1643690420000|2022-02-01 04:40:20|25.02|24.72|25.04|24.74|25.04|24.74|25.02|24.72|1
1643690610000|2022-02-01 04:43:30|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|0
1643690700000|2022-02-01 04:45:00|25.14|24.84|25.06|24.81|25.17|24.87|25.06|24.81|0
1643690890000|2022-02-01 04:48:10|25.07|24.82|25.07|24.82|25.07|24.82|25.07|24.82|0
1643690900000|2022-02-01 04:48:20|25.06|24.81|25.06|24.81|25.06|24.81|25.06|24.81|0
1643690930000|2022-02-01 04:48:50|25.07|24.82|25.07|24.82|25.07|24.82|25.07|24.82|0
1643691030000|2022-02-01 04:50:30|25.23|24.93|24.97|24.72|25.23|24.93|24.96|24.68|3
1643691040000|2022-02-01 04:50:40|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|0
1643691120000|2022-02-01 04:52:00|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|0
1643691180000|2022-02-01 04:53:00|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|0
1643691330000|2022-02-01 04:55:30|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|0
1643691360000|2022-02-01 04:56:00|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|0
1643692000000|2022-02-01 05:06:40|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|1
1643692090000|2022-02-01 05:08:10|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|0
1643692190000|2022-02-01 05:09:50|24.99|24.69|25.02|24.72|25.02|24.72|24.99|24.69|0
1643692330000|2022-02-01 05:12:10|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|0
1643692360000|2022-02-01 05:12:40|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|0
1643692380000|2022-02-01 05:13:00|25.01|24.71|24.98|24.68|25.01|24.71|24.98|24.68|0
1643692400000|2022-02-01 05:13:20|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|0
1643692410000|2022-02-01 05:13:30|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|0
1643692520000|2022-02-01 05:15:20|25.11|24.81|25.03|24.73|25.11|24.81|25.02|24.72|0
1643692540000|2022-02-01 05:15:40|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|0
1643692560000|2022-02-01 05:16:00|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|0
1643692590000|2022-02-01 05:16:30|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|0
1643692820000|2022-02-01 05:20:20|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|1
1643692940000|2022-02-01 05:22:20|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|0
1643692960000|2022-02-01 05:22:40|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|0
1643692970000|2022-02-01 05:22:50|25.02|24.72|25.02|24.72|25.02|24.72|25.01|24.71|0
1643693020000|2022-02-01 05:23:40|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|0
1643693030000|2022-02-01 05:23:50|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|0
1643693220000|2022-02-01 05:27:00|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|0
1643693230000|2022-02-01 05:27:10|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|0
1643693530000|2022-02-01 05:32:10|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|0
1643693600000|2022-02-01 05:33:20|25.02|24.72|25.01|24.71|25.02|24.72|25.01|24.71|1
1643693720000|2022-02-01 05:35:20|25.13|24.83|24.99|24.69|25.13|24.83|24.99|24.69|0
1643693820000|2022-02-01 05:37:00|25.03|24.73|25.02|24.72|25.04|24.74|25.02|24.72|0
1643693830000|2022-02-01 05:37:10|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|0
1643693880000|2022-02-01 05:38:00|25.04|24.74|24.99|24.69|25.04|24.74|24.99|24.69|0
1643694050000|2022-02-01 05:40:50|25.19|24.89|25.04|24.74|25.19|24.89|25.04|24.74|0
1643694170000|2022-02-01 05:42:50|25.11|24.81|25.07|24.77|25.13|24.83|25.07|24.77|0
1643694390000|2022-02-01 05:46:30|25.03|24.78|25.02|24.77|25.03|24.78|25.02|24.77|0
1643694440000|2022-02-01 05:47:20|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|1
1643694780000|2022-02-01 05:53:00|25.09|24.79|25.01|24.76|25.19|24.89|25.01|24.76|0
1643694850000|2022-02-01 05:54:10|25.06|24.81|25.06|24.81|25.06|24.81|25.06|24.81|0
1643694870000|2022-02-01 05:54:30|25.01|24.76|24.99|24.74|25.01|24.76|24.99|24.74|0
1643694880000|2022-02-01 05:54:40|25.01|24.76|25.01|24.76|25.01|24.76|25.01|24.76|0
1643694920000|2022-02-01 05:55:20|24.99|24.74|24.99|24.74|24.99|24.74|24.99|24.74|0
1643695030000|2022-02-01 05:57:10|24.98|24.69|24.98|24.73|24.98|24.73|24.98|24.69|1
1643695090000|2022-02-01 05:58:10|25.02|24.72|24.99|24.74|25.02|24.74|24.98|24.72|0
1643695110000|2022-02-01 05:58:30|24.98|24.73|24.98|24.73|24.98|24.73|24.98|24.73|0
1643695180000|2022-02-01 05:59:40|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|0
1643695190000|2022-02-01 05:59:50|24.98|24.73|24.98|24.73|24.98|24.73|24.98|24.73|0
1643695200000|2022-02-01 06:00:00|25.02|24.72|24.98|24.73|25.02|24.73|24.98|24.72|0
1643695270000|2022-02-01 06:01:10|24.97|24.72|24.97|24.72|24.97|24.72|24.97|24.72|0
1643695360000|2022-02-01 06:02:40|24.98|24.73|24.98|24.73|24.98|24.73|24.98|24.73|0
1643695670000|2022-02-01 06:07:50|24.97|24.72|24.98|24.73|24.98|24.73|24.97|24.72|0
1643695680000|2022-02-01 06:08:00|24.97|24.72|24.97|24.72|24.97|24.72|24.97|24.72|0
1643695690000|2022-02-01 06:08:10|24.98|24.73|24.98|24.73|24.98|24.73|24.98|24.73|0
1643695720000|2022-02-01 06:08:40|24.97|24.72|24.97|24.72|24.98|24.73|24.97|24.72|0
1643695730000|2022-02-01 06:08:50|24.98|24.73|24.98|24.73|24.98|24.73|24.98|24.73|0
1643695970000|2022-02-01 06:12:50|24.99|24.74|24.99|24.74|24.99|24.74|24.99|24.74|0
1643695990000|2022-02-01 06:13:10|25.03|24.73|25.04|24.74|25.04|24.74|25.03|24.73|0
1643696020000|2022-02-01 06:13:40|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1643696160000|2022-02-01 06:16:00|25.08|24.78|25.06|24.76|25.08|24.78|25.06|24.76|0
1643696170000|2022-02-01 06:16:10|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|0
1643696220000|2022-02-01 06:17:00|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|0
1643696310000|2022-02-01 06:18:30|25.09|24.79|25.06|24.76|25.09|24.79|25.06|24.76|0
1643696410000|2022-02-01 06:20:10|25.09|24.79|25.06|24.76|25.11|24.81|25.06|24.76|0
1643696700000|2022-02-01 06:25:00|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|0
1643696760000|2022-02-01 06:26:00|24.99|24.74|24.99|24.74|24.99|24.74|24.99|24.74|0
1643696770000|2022-02-01 06:26:10|25.01|24.71|25|24.7|25.01|24.71|25|24.7|1
1643696780000|2022-02-01 06:26:20|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|0
1643696790000|2022-02-01 06:26:30|25|24.7|25|24.7|25|24.7|25|24.7|0
1643696940000|2022-02-01 06:29:00|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|0
1643696950000|2022-02-01 06:29:10|25|24.7|25|24.7|25|24.7|25|24.7|0
1643697000000|2022-02-01 06:30:00|25.01|24.71|25|24.7|25.01|24.71|25|24.7|0
1643697040000|2022-02-01 06:30:40|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|0
1643697060000|2022-02-01 06:31:00|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|0
1643697110000|2022-02-01 06:31:50|25.01|24.71|25.02|24.72|25.02|24.72|25|24.7|0
1643697220000|2022-02-01 06:33:40|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|0
1643697320000|2022-02-01 06:35:20|25.05|24.75|25|24.7|25.05|24.75|24.98|24.68|0
1643697380000|2022-02-01 06:36:20|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|0
1643697400000|2022-02-01 06:36:40|25.01|24.71|25|24.7|25.05|24.75|24.98|24.68|0
1643697430000|2022-02-01 06:37:10|24.98|24.68|25|24.7|25|24.7|24.98|24.68|0
1643697480000|2022-02-01 06:38:00|25.02|24.72|25|24.7|25.02|24.72|25|24.7|0
1643697540000|2022-02-01 06:39:00|25.05|24.75|25.02|24.72|25.05|24.75|25.02|24.72|0
1643697550000|2022-02-01 06:39:10|24.98|24.68|25|24.7|25|24.7|24.98|24.68|0
1643697560000|2022-02-01 06:39:20|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|0
1643697580000|2022-02-01 06:39:40|25|24.7|25|24.7|25|24.7|25|24.7|0
1643697600000|2022-02-01 06:40:00|24.98|24.68|24.97|24.67|24.98|24.68|24.97|24.67|1
1643697610000|2022-02-01 06:40:10|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|0
1643697680000|2022-02-01 06:41:20|25.03|24.73|24.98|24.68|25.03|24.73|24.98|24.68|0
1643697690000|2022-02-01 06:41:30|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|0
1643697730000|2022-02-01 06:42:10|24.98|24.68|24.97|24.67|24.98|24.68|24.97|24.67|0
1643697740000|2022-02-01 06:42:20|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|0
1643697790000|2022-02-01 06:43:10|25|24.7|25|24.7|25|24.7|25|24.7|0
1643697860000|2022-02-01 06:44:20|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|0
1643697870000|2022-02-01 06:44:30|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|0
1643697890000|2022-02-01 06:44:50|25|24.7|25.01|24.71|25.01|24.71|25|24.7|0
1643697900000|2022-02-01 06:45:00|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|0
1643697920000|2022-02-01 06:45:20|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|0
1643698030000|2022-02-01 06:47:10|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|0
1643698040000|2022-02-01 06:47:20|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|0
1643698120000|2022-02-01 06:48:40|25|24.7|25|24.7|25|24.7|25|24.7|0
1643698210000|2022-02-01 06:50:10|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|0
1643698290000|2022-02-01 06:51:30|25|24.7|25|24.7|25|24.7|25|24.7|0
1643698400000|2022-02-01 06:53:20|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|1
1643698410000|2022-02-01 06:53:30|24.96|24.66|24.98|24.68|24.98|24.68|24.96|24.66|0
1643698420000|2022-02-01 06:53:40|24.97|24.67|24.95|24.65|24.97|24.67|24.95|24.65|0
1643698430000|2022-02-01 06:53:50|24.96|24.66|24.96|24.66|24.96|24.66|24.96|24.66|0
1643698650000|2022-02-01 06:57:30|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|0
1643698690000|2022-02-01 06:58:10|24.96|24.66|24.97|24.67|24.97|24.67|24.96|24.66|0
1643698700000|2022-02-01 06:58:20|24.96|24.66|24.96|24.66|24.96|24.66|24.96|24.66|0
1643698710000|2022-02-01 06:58:30|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|0
1643698720000|2022-02-01 06:58:40|24.96|24.66|24.96|24.66|24.96|24.66|24.96|24.66|0
1643698770000|2022-02-01 06:59:30|24.97|24.67|24.96|24.66|24.97|24.67|24.96|24.66|0
1643698780000|2022-02-01 06:59:40|||||||||1
1643698800000|2022-02-01 07:00:00|24.95|24.65|24.95|24.65|24.97|24.67|24.95|24.65|2
1643698810000|2022-02-01 07:00:10|24.93|24.63|24.95|24.65|24.95|24.65|24.93|24.63|2
1643698820000|2022-02-01 07:00:20|24.96|24.66|24.97|24.67|24.97|24.67|24.96|24.66|3
1643698830000|2022-02-01 07:00:30|24.96|24.66|24.97|24.67|24.98|24.68|24.96|24.66|0
1643698850000|2022-02-01 07:00:50|24.96|24.66|24.96|24.66|24.96|24.66|24.96|24.66|0
1643698860000|2022-02-01 07:01:00|24.95|24.65|24.93|24.63|24.95|24.65|24.93|24.63|0
1643698870000|2022-02-01 07:01:10|24.92|24.62|24.91|24.61|24.92|24.62|24.91|24.61|0
1643698880000|2022-02-01 07:01:20|24.86||24.86||24.86||24.86||0
1643699050000|2022-02-01 07:04:10|24.83|24.58|24.83|24.58|24.83|24.58|24.83|24.58|0
1643699100000|2022-02-01 07:05:00|24.76|24.68|24.75|24.67|24.85|24.68|24.75|24.57|2
1643699190000|2022-02-01 07:06:30|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|0
1643699200000|2022-02-01 07:06:40|24.72|24.64|24.75|24.67|24.75|24.67|24.72|24.64|0
1643699250000|2022-02-01 07:07:30|||||||||3
1643699270000|2022-02-01 07:07:50|24.74|24.66|24.71|24.63|24.74|24.66|24.71|24.63|3
1643699280000|2022-02-01 07:08:00|24.66|24.58|24.65|24.57|24.66|24.58|24.65|24.57|12
1643699290000|2022-02-01 07:08:10|24.67|24.59|24.67|24.59|24.67|24.59|24.67|24.59|19
1643699380000|2022-02-01 07:09:40|24.66|24.58|24.63|24.55|24.67|24.59|24.63|24.55|2
1643699400000|2022-02-01 07:10:00|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|0
1643699410000|2022-02-01 07:10:10|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|1
1643699470000|2022-02-01 07:11:10|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1643699490000|2022-02-01 07:11:30|24.6|24.52|24.61|24.53|24.61|24.53|24.6|24.52|0
1643699500000|2022-02-01 07:11:40|24.63|24.55|24.6|24.52|24.63|24.55|24.59|24.51|0
1643699510000|2022-02-01 07:11:50|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|0
1643699520000|2022-02-01 07:12:00|24.6|24.52|24.58|24.5|24.6|24.52|24.58|24.5|2
1643699530000|2022-02-01 07:12:10|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|0
1643699540000|2022-02-01 07:12:20|24.6|24.52|24.61|24.53|24.61|24.53|24.6|24.52|5
1643699550000|2022-02-01 07:12:30|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|0
1643699620000|2022-02-01 07:13:40|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1643699660000|2022-02-01 07:14:20|24.59|24.51|24.61|24.53|24.61|24.53|24.59|24.51|51
1643699670000|2022-02-01 07:14:30|24.63|24.55|24.65|24.57|24.65|24.57|24.63|24.55|8
1643699680000|2022-02-01 07:14:40|24.66|24.58|24.67|24.59|24.67|24.59|24.66|24.58|3
1643699700000|2022-02-01 07:15:00|24.7|24.62|24.67|24.59|24.7|24.62|24.67|24.59|0
1643699710000|2022-02-01 07:15:10|24.69|24.61|24.73|24.65|24.73|24.65|24.69|24.61|0
1643699780000|2022-02-01 07:16:20|24.69|24.61|24.66|24.58|24.69|24.61|24.66|24.58|1
1643699840000|2022-02-01 07:17:20|||||||||1
1643699870000|2022-02-01 07:17:50|24.67|24.59|24.67|24.59|24.67|24.59|24.67|24.59|0
1643699910000|2022-02-01 07:18:30|24.69|24.61|24.7|24.62|24.71|24.63|24.69|24.61|5
1643699920000|2022-02-01 07:18:40|24.69|24.61|24.65|24.57|24.69|24.61|24.65|24.57|0
1643699950000|2022-02-01 07:19:10|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1643699960000|2022-02-01 07:19:20|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1643699980000|2022-02-01 07:19:40|24.66|24.58|24.65|24.57|24.66|24.58|24.65|24.57|0
1643700000000|2022-02-01 07:20:00|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1643700010000|2022-02-01 07:20:10|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1643700020000|2022-02-01 07:20:20|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|0
1643700120000|2022-02-01 07:22:00|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1643700130000|2022-02-01 07:22:10|24.66|24.58|24.68|24.6|24.68|24.6|24.65|24.57|0
1643700140000|2022-02-01 07:22:20|24.66|24.58|24.66|24.58|24.66|24.58|24.65|24.57|0
1643700150000|2022-02-01 07:22:30|24.65|24.57|24.65|24.57|24.66|24.58|24.65|24.57|0
1643700160000|2022-02-01 07:22:40|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1643700180000|2022-02-01 07:23:00|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1643700190000|2022-02-01 07:23:10|24.66|24.58|24.65|24.57|24.66|24.58|24.65|24.57|0
1643700210000|2022-02-01 07:23:30|24.66|24.58|24.66|24.58|24.66|24.58|24.65|24.57|0
1643700220000|2022-02-01 07:23:40|24.65|24.57|24.64|24.56|24.65|24.57|24.64|24.56|0
1643700240000|2022-02-01 07:24:00|24.65|24.57|24.64|24.56|24.65|24.57|24.64|24.56|1
1643700300000|2022-02-01 07:25:00|24.63|24.55|24.6|24.52|24.63|24.55|24.6|24.52|15
1643700320000|2022-02-01 07:25:20|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|7
1643700330000|2022-02-01 07:25:30|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1643700360000|2022-02-01 07:26:00|24.61|24.53|24.6|24.52|24.61|24.53|24.6|24.52|0
1643700370000|2022-02-01 07:26:10|24.59|24.51|24.6|24.52|24.6|24.52|24.59|24.51|0
1643700380000|2022-02-01 07:26:20|24.61|24.53|24.63|24.55|24.63|24.55|24.61|24.53|0
1643700410000|2022-02-01 07:26:50|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|0
1643700450000|2022-02-01 07:27:30|24.61|24.53|24.6|24.52|24.61|24.53|24.6|24.52|4
1643700460000|2022-02-01 07:27:40|24.61|24.53|24.6|24.52|24.61|24.53|24.6|24.52|0
1643700480000|2022-02-01 07:28:00|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1643700490000|2022-02-01 07:28:10|24.63|24.55|24.63|24.55|24.63|24.55|24.6|24.52|0
1643700500000|2022-02-01 07:28:20|24.61|24.53|24.6|24.52|24.61|24.53|24.6|24.52|0
1643700510000|2022-02-01 07:28:30|24.61|24.53|24.63|24.55|24.63|24.55|24.61|24.53|0
1643700520000|2022-02-01 07:28:40|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|0
1643700530000|2022-02-01 07:28:50|24.61|24.53|24.63|24.55|24.63|24.55|24.6|24.52|0
1643700540000|2022-02-01 07:29:00|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1643700550000|2022-02-01 07:29:10|24.6|24.52|24.61|24.53|24.63|24.55|24.6|24.52|0
1643700560000|2022-02-01 07:29:20|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1643700580000|2022-02-01 07:29:40|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1643700590000|2022-02-01 07:29:50|24.64|24.56|24.65|24.57|24.65|24.57|24.64|24.56|0
1643700600000|2022-02-01 07:30:00|24.64|24.56|24.65|24.57|24.65|24.57|24.63|24.55|1
1643700620000|2022-02-01 07:30:20|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|0
1643700630000|2022-02-01 07:30:30|24.69|24.61|24.69|24.61|24.69|24.61|24.68|24.6|0
1643700640000|2022-02-01 07:30:40|24.68|24.6|24.69|24.61|24.69|24.61|24.66|24.58|0
1643700650000|2022-02-01 07:30:50|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|0
1643700660000|2022-02-01 07:31:00|24.69|24.61|24.68|24.6|24.69|24.61|24.68|24.6|0
1643700670000|2022-02-01 07:31:10|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|0
1643700690000|2022-02-01 07:31:30|24.68|24.6|24.69|24.61|24.69|24.61|24.68|24.6|0
1643700710000|2022-02-01 07:31:50|24.68|24.6|24.69|24.61|24.69|24.61|24.68|24.6|0
1643700740000|2022-02-01 07:32:20|24.68|24.6|24.69|24.61|24.69|24.61|24.68|24.6|0
1643700750000|2022-02-01 07:32:30|24.68|24.6|24.69|24.61|24.69|24.61|24.68|24.6|0
1643700780000|2022-02-01 07:33:00|24.68|24.6|24.66|24.58|24.68|24.6|24.66|24.58|0
1643700790000|2022-02-01 07:33:10|24.63|24.55|24.65|24.57|24.65|24.57|24.63|24.55|2
1643700800000|2022-02-01 07:33:20|24.64|24.56|24.65|24.57|24.66|24.58|24.63|24.55|1
1643700820000|2022-02-01 07:33:40|24.66|24.58|24.66|24.58|24.66|24.58|24.65|24.57|0
1643700830000|2022-02-01 07:33:50|24.65|24.57|24.65|24.57|24.66|24.58|24.65|24.57|0
1643700840000|2022-02-01 07:34:00|24.66|24.58|24.65|24.57|24.66|24.58|24.65|24.57|0
1643700850000|2022-02-01 07:34:10|24.66|24.58|24.65|24.57|24.66|24.58|24.65|24.57|0
1643700860000|2022-02-01 07:34:20|24.66|24.58|24.66|24.58|24.68|24.6|24.66|24.58|0
1643700880000|2022-02-01 07:34:40|24.68|24.6|24.68|24.6|24.68|24.6|24.66|24.58|0
1643700890000|2022-02-01 07:34:50|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|0
1643700900000|2022-02-01 07:35:00|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|0
1643700940000|2022-02-01 07:35:40|24.69|24.61|24.69|24.61|24.7|24.62|24.69|24.61|0
1643700950000|2022-02-01 07:35:50|24.7|24.62|24.66|24.58|24.7|24.62|24.66|24.58|4
1643700960000|2022-02-01 07:36:00|24.68|24.6|24.69|24.61|24.69|24.61|24.66|24.58|0
1643700970000|2022-02-01 07:36:10|24.7|24.62|24.69|24.61|24.7|24.62|24.69|24.61|0
1643700980000|2022-02-01 07:36:20|24.7|24.62|24.69|24.61|24.7|24.62|24.69|24.61|0
1643701000000|2022-02-01 07:36:40|24.7|24.62|24.69|24.61|24.7|24.62|24.69|24.61|0
1643701020000|2022-02-01 07:37:00|24.7|24.62|24.69|24.61|24.7|24.62|24.69|24.61|0
1643701030000|2022-02-01 07:37:10|24.68|24.6|24.69|24.61|24.69|24.61|24.68|24.6|0
1643701040000|2022-02-01 07:37:20|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|0
1643701050000|2022-02-01 07:37:30|24.66|24.58|24.68|24.6|24.68|24.6|24.66|24.58|0
1643701060000|2022-02-01 07:37:40|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1643701070000|2022-02-01 07:37:50|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|0
1643701090000|2022-02-01 07:38:10|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|0
1643701100000|2022-02-01 07:38:20|24.7|24.62|24.69|24.61|24.7|24.62|24.69|24.61|0
1643701110000|2022-02-01 07:38:30|24.68|24.6|24.68|24.6|24.68|24.6|24.66|24.58|0
1643701120000|2022-02-01 07:38:40|24.7|24.62|24.7|24.62|24.7|24.62|24.69|24.61|0
1643701130000|2022-02-01 07:38:50|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|0
1643701140000|2022-02-01 07:39:00|24.7|24.62|24.69|24.61|24.7|24.62|24.69|24.61|0
1643701150000|2022-02-01 07:39:10|24.7|24.62|24.69|24.61|24.7|24.62|24.69|24.61|0
1643701170000|2022-02-01 07:39:30|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|0
1643701180000|2022-02-01 07:39:40|24.69|24.61|24.68|24.6|24.69|24.61|24.68|24.6|0
1643701190000|2022-02-01 07:39:50|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|0
1643701200000|2022-02-01 07:40:00|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|0
1643701220000|2022-02-01 07:40:20|24.69|24.61|24.68|24.6|24.69|24.61|24.68|24.6|0
1643701230000|2022-02-01 07:40:30|24.7|24.62|24.69|24.61|24.7|24.62|24.69|24.61|0
1643701260000|2022-02-01 07:41:00|24.68|24.6|24.68|24.6|24.69|24.61|24.66|24.58|0
1643701270000|2022-02-01 07:41:10|24.65|24.57|24.66|24.58|24.68|24.6|24.65|24.57|0
1643701280000|2022-02-01 07:41:20|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|0
1643701290000|2022-02-01 07:41:30|24.66|24.58|24.68|24.6|24.68|24.6|24.65|24.57|0
1643701310000|2022-02-01 07:41:50|24.69|24.61|24.69|24.61|24.69|24.61|24.68|24.6|0
1643701320000|2022-02-01 07:42:00|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|0
1643701330000|2022-02-01 07:42:10|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1643701390000|2022-02-01 07:43:10|24.7|24.62|24.7|24.62|24.71|24.63|24.69|24.61|0
1643701400000|2022-02-01 07:43:20|24.69|24.61|24.7|24.62|24.7|24.62|24.69|24.61|0
1643701410000|2022-02-01 07:43:30|24.69|24.61|24.71|24.63|24.71|24.63|24.69|24.61|0
1643701420000|2022-02-01 07:43:40|24.7|24.62|24.7|24.62|24.71|24.63|24.7|24.62|0
1643701430000|2022-02-01 07:43:50|24.71|24.63|24.71|24.63|24.71|24.63|24.7|24.62|0
1643701440000|2022-02-01 07:44:00|24.7|24.62|24.7|24.62|24.71|24.63|24.7|24.62|0
1643701450000|2022-02-01 07:44:10|24.71|24.63|24.71|24.63|24.71|24.63|24.7|24.62|0
1643701460000|2022-02-01 07:44:20|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|0
1643701470000|2022-02-01 07:44:30|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1643701480000|2022-02-01 07:44:40|24.7|24.62|24.7|24.62|24.71|24.63|24.7|24.62|0
1643701500000|2022-02-01 07:45:00|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|1
1643701510000|2022-02-01 07:45:10|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|0
1643701520000|2022-02-01 07:45:20|24.72|24.64|24.74|24.66|24.74|24.66|24.72|24.64|0
1643701530000|2022-02-01 07:45:30|24.72|24.64|24.74|24.66|24.74|24.66|24.72|24.64|0
1643701540000|2022-02-01 07:45:40|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|5
1643701550000|2022-02-01 07:45:50|||||||||11
1643701560000|2022-02-01 07:46:00|24.68|24.6|24.68|24.6|24.69|24.61|24.68|24.6|0
1643701630000|2022-02-01 07:47:10|24.69|24.61|24.68|24.6|24.69|24.61|24.68|24.6|0
1643701650000|2022-02-01 07:47:30|24.66|24.58|24.65|24.57|24.68|24.6|24.65|24.57|0
1643701670000|2022-02-01 07:47:50|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1643701720000|2022-02-01 07:48:40|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1643701740000|2022-02-01 07:49:00|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1643701760000|2022-02-01 07:49:20|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|0
1643701770000|2022-02-01 07:49:30|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1643701780000|2022-02-01 07:49:40|24.64|24.56|24.65|24.57|24.65|24.57|24.64|24.56|0
1643701790000|2022-02-01 07:49:50|24.63|24.55|24.63|24.55|24.64|24.56|24.63|24.55|0
1643701800000|2022-02-01 07:50:00|24.64|24.56|24.64|24.56|24.64|24.56|24.63|24.55|0
1643701820000|2022-02-01 07:50:20|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1643701830000|2022-02-01 07:50:30|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|0
1643701850000|2022-02-01 07:50:50|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1643701880000|2022-02-01 07:51:20|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1643701890000|2022-02-01 07:51:30|24.65|24.57|24.66|24.58|24.66|24.58|24.65|24.57|0
1643701910000|2022-02-01 07:51:50|24.67|24.59|24.66|24.58|24.67|24.59|24.66|24.58|0
1643701920000|2022-02-01 07:52:00|24.67|24.59|24.7|24.62|24.7|24.62|24.66|24.58|0
1643701930000|2022-02-01 07:52:10|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1643701950000|2022-02-01 07:52:30|24.72|24.64|24.71|24.63|24.72|24.64|24.71|24.63|0
1643701970000|2022-02-01 07:52:50|24.72|24.64|24.71|24.63|24.72|24.64|24.71|24.63|0
1643702000000|2022-02-01 07:53:20|24.72|24.64|24.75|24.67|24.75|24.67|24.72|24.64|0
1643702010000|2022-02-01 07:53:30|24.76|24.68|24.76|24.68|24.77|24.69|24.74|24.66|2
1643702020000|2022-02-01 07:53:40|24.75|24.67|24.75|24.67|24.77|24.69|24.75|24.67|1
1643702030000|2022-02-01 07:53:50|24.76|24.68|24.76|24.68|24.77|24.69|24.75|24.67|0
1643702040000|2022-02-01 07:54:00|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|0
1643702050000|2022-02-01 07:54:10|24.76|24.68|24.75|24.67|24.77|24.69|24.75|24.67|0
1643702060000|2022-02-01 07:54:20|24.76|24.68|24.75|24.67|24.76|24.68|24.75|24.67|0
1643702090000|2022-02-01 07:54:50|24.72|24.64|24.72|24.64|24.74|24.66|24.72|24.64|0
1643702100000|2022-02-01 07:55:00|24.74|24.66|24.74|24.66|24.74|24.66|24.72|24.64|0
1643702110000|2022-02-01 07:55:10|24.75|24.67|24.74|24.66|24.75|24.67|24.72|24.64|0
1643702130000|2022-02-01 07:55:30|24.72|24.64|24.72|24.64|24.74|24.66|24.71|24.63|0
1643702140000|2022-02-01 07:55:40|24.74|24.66|24.72|24.64|24.74|24.66|24.72|24.64|0
1643702160000|2022-02-01 07:56:00|24.71|24.63|24.71|24.63|24.72|24.64|24.71|24.63|1
1643702170000|2022-02-01 07:56:10|24.72|24.64|24.72|24.64|24.72|24.64|24.71|24.63|0
1643702180000|2022-02-01 07:56:20|24.71|24.63|24.72|24.64|24.72|24.64|24.71|24.63|0
1643702190000|2022-02-01 07:56:30|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1643702200000|2022-02-01 07:56:40|24.72|24.64|24.71|24.63|24.72|24.64|24.71|24.63|0
1643702210000|2022-02-01 07:56:50|24.72|24.64|24.74|24.66|24.76|24.68|24.71|24.63|0
1643702220000|2022-02-01 07:57:00|24.75|24.67|24.74|24.66|24.75|24.67|24.74|24.66|0
1643702230000|2022-02-01 07:57:10|24.73|24.65|24.74|24.66|24.74|24.66|24.73|24.65|0
1643702240000|2022-02-01 07:57:20|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|0
1643702250000|2022-02-01 07:57:30|24.74|24.66|24.75|24.67|24.75|24.67|24.74|24.66|0
1643702290000|2022-02-01 07:58:10|24.73|24.65|24.74|24.66|24.74|24.66|24.71|24.63|0
1643702300000|2022-02-01 07:58:20|24.75|24.67|24.75|24.67|24.75|24.67|24.74|24.66|2
1643702370000|2022-02-01 07:59:30|24.74|24.66|24.73|24.65|24.74|24.66|24.73|24.65|0
1643702380000|2022-02-01 07:59:40|24.74|24.66|24.71|24.63|24.74|24.66|24.71|24.63|0
1643702390000|2022-02-01 07:59:50|24.7|24.62|24.7|24.62|24.71|24.63|24.7|24.62|0
1643702400000|2022-02-01 08:00:00|24.69|24.61|24.7|24.62|24.71|24.63|24.68|24.6|24
1643702410000|2022-02-01 08:00:10|24.71|24.63|24.64|24.56|24.71|24.63|24.63|24.55|15
1643702420000|2022-02-01 08:00:20|24.65|24.57|24.6|24.52|24.65|24.57|24.6|24.52|4
1643702430000|2022-02-01 08:00:30|24.59|24.51|24.65|24.57|24.65|24.57|24.59|24.51|1
1643702440000|2022-02-01 08:00:40|24.66|24.58|24.65|24.57|24.66|24.58|24.64|24.56|1
1643702450000|2022-02-01 08:00:50|24.64|24.56|24.66|24.58|24.66|24.58|24.64|24.56|5
1643702460000|2022-02-01 08:01:00|24.68|24.6|24.68|24.6|24.7|24.62|24.65|24.57|8
1643702470000|2022-02-01 08:01:10|24.69|24.61|24.68|24.6|24.7|24.62|24.65|24.57|57
1643702480000|2022-02-01 08:01:20|24.66|24.58|24.65|24.57|24.68|24.6|24.65|24.57|3
1643702490000|2022-02-01 08:01:30|24.66|24.58|24.61|24.53|24.66|24.58|24.61|24.53|61
1643702500000|2022-02-01 08:01:40|24.6|24.52|24.6|24.52|24.61|24.53|24.6|24.52|6
1643702510000|2022-02-01 08:01:50|24.59|24.51|24.58|24.5|24.59|24.51|24.56|24.48|69
1643702520000|2022-02-01 08:02:00|24.56|24.48|24.53|24.45|24.56|24.48|24.5|24.42|41
1643702540000|2022-02-01 08:02:20|24.54|24.46|24.53|24.45|24.54|24.46|24.53|24.45|71
1643702550000|2022-02-01 08:02:30|24.55|24.47|24.53|24.45|24.55|24.47|24.53|24.45|44
1643702560000|2022-02-01 08:02:40|24.55|24.47|24.54|24.46|24.55|24.47|24.53|24.45|51
1643702570000|2022-02-01 08:02:50|24.53|24.45|24.55|24.47|24.55|24.47|24.53|24.45|62
1643702590000|2022-02-01 08:03:10|24.54|24.46|24.55|24.47|24.55|24.47|24.54|24.46|2
1643702600000|2022-02-01 08:03:20|24.58|24.5|24.59|24.51|24.59|24.51|24.56|24.48|19
1643702610000|2022-02-01 08:03:30|24.58|24.5|24.59|24.51|24.59|24.51|24.58|24.5|0
1643702620000|2022-02-01 08:03:40|24.58|24.5|24.59|24.51|24.59|24.51|24.58|24.5|2
1643702630000|2022-02-01 08:03:50|24.58|24.5|24.59|24.51|24.59|24.51|24.58|24.5|3
1643702640000|2022-02-01 08:04:00|24.58|24.5|24.63|24.55|24.63|24.55|24.58|24.5|0
1643702660000|2022-02-01 08:04:20|24.65|24.57|24.68|24.6|24.68|24.6|24.64|24.56|16
1643702690000|2022-02-01 08:04:50|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|38
1643702700000|2022-02-01 08:05:00|24.58|24.5|24.63|24.55|24.63|24.55|24.58|24.5|13
1643702710000|2022-02-01 08:05:10|||||||||13
1643702720000|2022-02-01 08:05:20|24.61|24.53|24.58|24.5|24.61|24.53|24.58|24.5|8
1643702760000|2022-02-01 08:06:00|24.59|24.51|24.58|24.5|24.59|24.51|24.58|24.5|2
1643702790000|2022-02-01 08:06:30|24.56|24.48|24.58|24.5|24.58|24.5|24.56|24.48|42
1643702800000|2022-02-01 08:06:40|24.56|24.48|24.56|24.48|24.58|24.5|24.56|24.48|0
1643702810000|2022-02-01 08:06:50|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|0
1643702830000|2022-02-01 08:07:10|24.63|24.55|24.58|24.5|24.63|24.55|24.58|24.5|91
1643702840000|2022-02-01 08:07:20|24.61|24.53|24.58|24.5|24.61|24.53|24.58|24.5|7
1643702880000|2022-02-01 08:08:00|24.53|24.45|24.56|24.48|24.56|24.48|24.53|24.45|27
1643702890000|2022-02-01 08:08:10|24.55|24.47|24.56|24.48|24.58|24.5|24.55|24.47|35
1643702900000|2022-02-01 08:08:20|24.55|24.47|24.55|24.47|24.58|24.5|24.54|24.46|31
1643702910000|2022-02-01 08:08:30|24.56|24.48|24.53|24.45|24.56|24.48|24.53|24.45|1
1643702920000|2022-02-01 08:08:40|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|20
1643702930000|2022-02-01 08:08:50|24.49|24.41|24.5|24.42|24.53|24.45|24.49|24.41|9
1643702940000|2022-02-01 08:09:00|24.48|24.4|24.48|24.4|24.5|24.42|24.48|24.4|14
1643702970000|2022-02-01 08:09:30|24.43|24.35|24.43|24.35|24.43|24.35|24.4|24.32|39
1643702980000|2022-02-01 08:09:40|24.44|24.36|24.43|24.35|24.44|24.36|24.43|24.35|95
1643703000000|2022-02-01 08:10:00|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|17
1643703010000|2022-02-01 08:10:10|24.41|24.33|24.38|24.3|24.43|24.35|24.38|24.3|19
1643703020000|2022-02-01 08:10:20|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|84
1643703040000|2022-02-01 08:10:40|24.4|24.32|24.43|24.35|24.43|24.35|24.4|24.32|10
1643703050000|2022-02-01 08:10:50|24.41|24.33|24.43|24.35|24.43|24.35|24.41|24.33|0
1643703100000|2022-02-01 08:11:40|24.38|24.3|24.38|24.3|24.38|24.3|24.38|24.3|18
1643703110000|2022-02-01 08:11:50|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|116
1643703120000|2022-02-01 08:12:00|24.33|24.25|24.38|24.3|24.38|24.3|24.33|24.25|1
1643703130000|2022-02-01 08:12:10|24.36|24.28|24.36|24.28|24.36|24.28|24.35|24.27|2
1643703140000|2022-02-01 08:12:20|24.38|24.3|24.38|24.3|24.38|24.3|24.36|24.28|0
1643703150000|2022-02-01 08:12:30|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|0
1643703160000|2022-02-01 08:12:40|24.38|24.3|24.39|24.31|24.39|24.31|24.38|24.3|0
1643703180000|2022-02-01 08:13:00|24.38|24.3|24.39|24.31|24.4|24.32|24.38|24.3|18
1643703190000|2022-02-01 08:13:10|24.4|24.32|24.38|24.3|24.4|24.32|24.38|24.3|0
1643703200000|2022-02-01 08:13:20|24.4|24.32|24.4|24.32|24.41|24.33|24.4|24.32|1
1643703210000|2022-02-01 08:13:30|24.41|24.33|24.43|24.35|24.43|24.35|24.41|24.33|26
1643703220000|2022-02-01 08:13:40|24.44|24.36|24.48|24.4|24.48|24.4|24.44|24.36|26
1643703230000|2022-02-01 08:13:50|24.44|24.36|24.45|24.37|24.45|24.37|24.44|24.36|70
1643703240000|2022-02-01 08:14:00|24.46|24.38|24.43|24.35|24.48|24.4|24.43|24.35|0
1643703250000|2022-02-01 08:14:10|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|12
1643703260000|2022-02-01 08:14:20|24.43|24.35|24.41|24.33|24.43|24.35|24.4|24.32|1
1643703270000|2022-02-01 08:14:30|24.4|24.32|24.4|24.32|24.41|24.33|24.4|24.32|0
1643703280000|2022-02-01 08:14:40|24.41|24.33|24.43|24.35|24.43|24.35|24.41|24.33|0
1643703300000|2022-02-01 08:15:00|24.41|24.33|24.41|24.33|24.43|24.35|24.41|24.33|6
1643703310000|2022-02-01 08:15:10|24.43|24.35|24.43|24.35|24.43|24.35|24.4|24.32|9
1643703320000|2022-02-01 08:15:20|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|20
1643703330000|2022-02-01 08:15:30|24.44|24.36|24.45|24.37|24.45|24.37|24.43|24.35|6
1643703340000|2022-02-01 08:15:40|24.46|24.38|24.44|24.36|24.46|24.38|24.43|24.35|1
1643703350000|2022-02-01 08:15:50|24.43|24.35|24.46|24.38|24.48|24.4|24.43|24.35|9
1643703360000|2022-02-01 08:16:00|24.45|24.37|24.48|24.4|24.48|24.4|24.44|24.36|18
1643703370000|2022-02-01 08:16:10|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|0
1643703380000|2022-02-01 08:16:20|24.45|24.37|24.46|24.38|24.46|24.38|24.45|24.37|4
1643703390000|2022-02-01 08:16:30|24.48|24.4|24.53|24.45|24.53|24.45|24.48|24.4|107
1643703400000|2022-02-01 08:16:40|24.51|24.43|24.55|24.47|24.55|24.47|24.51|24.43|49
1643703420000|2022-02-01 08:17:00|24.54|24.46|24.5|24.42|24.54|24.46|24.5|24.42|15
1643703430000|2022-02-01 08:17:10|24.51|24.43|24.53|24.45|24.54|24.46|24.51|24.43|14
1643703440000|2022-02-01 08:17:20|24.51|24.43|24.5|24.42|24.54|24.46|24.5|24.42|93
1643703460000|2022-02-01 08:17:40|24.51|24.43|24.55|24.47|24.55|24.47|24.51|24.43|61
1643703470000|2022-02-01 08:17:50|24.56|24.48|24.58|24.5|24.58|24.5|24.56|24.48|60
1643703480000|2022-02-01 08:18:00|24.55|24.47|24.55|24.47|24.56|24.48|24.55|24.47|15
1643703490000|2022-02-01 08:18:10|24.53|24.45|24.55|24.47|24.55|24.47|24.53|24.45|33
1643703520000|2022-02-01 08:18:40|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|2
1643703530000|2022-02-01 08:18:50|24.58|24.5|24.56|24.48|24.58|24.5|24.55|24.47|20
1643703540000|2022-02-01 08:19:00|24.55|24.47|24.6|24.52|24.6|24.52|24.55|24.47|1
1643703550000|2022-02-01 08:19:10|24.59|24.51|24.58|24.5|24.59|24.51|24.56|24.48|3
1643703560000|2022-02-01 08:19:20|24.55|24.47|24.55|24.47|24.58|24.5|24.54|24.46|4
1643703590000|2022-02-01 08:19:50|||||||||27
1643703610000|2022-02-01 08:20:10|24.54|24.46|24.53|24.45|24.55|24.47|24.51|24.43|36
1643703620000|2022-02-01 08:20:20|24.51|24.43|24.5|24.42|24.51|24.43|24.5|24.42|0
1643703630000|2022-02-01 08:20:30|24.48|24.4|24.51|24.43|24.51|24.43|24.48|24.4|78
1643703640000|2022-02-01 08:20:40|24.5|24.42|24.5|24.42|24.51|24.43|24.5|24.42|0
1643703660000|2022-02-01 08:21:00|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|56
1643703670000|2022-02-01 08:21:10|||||||||10
1643703680000|2022-02-01 08:21:20|24.46|24.38|24.48|24.4|24.48|24.4|24.46|24.38|1
1643703710000|2022-02-01 08:21:50|24.51|24.43|24.51|24.43|24.51|24.43|24.49|24.41|104
1643703720000|2022-02-01 08:22:00|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|2
1643703730000|2022-02-01 08:22:10|24.51|24.43|24.51|24.43|24.53|24.45|24.51|24.43|3
1643703740000|2022-02-01 08:22:20|24.53|24.45|24.5|24.42|24.53|24.45|24.5|24.42|4
1643703750000|2022-02-01 08:22:30|24.49|24.41|24.5|24.42|24.5|24.42|24.49|24.41|0
1643703760000|2022-02-01 08:22:40|24.51|24.43|24.5|24.42|24.51|24.43|24.5|24.42|18
1643703770000|2022-02-01 08:22:50|||||||||10
1643703780000|2022-02-01 08:23:00|24.48|24.4|24.47|24.39|24.48|24.4|24.47|24.39|60
1643703790000|2022-02-01 08:23:10|24.48|24.4|24.47|24.39|24.5|24.42|24.47|24.39|6
1643703800000|2022-02-01 08:23:20|24.48|24.4|24.5|24.42|24.5|24.42|24.48|24.4|11
1643703810000|2022-02-01 08:23:30|24.49|24.41|24.49|24.41|24.49|24.41|24.48|24.4|4
1643703820000|2022-02-01 08:23:40|24.5|24.42|24.48|24.4|24.5|24.42|24.48|24.4|24
1643703880000|2022-02-01 08:24:40|24.5|24.42|24.57|24.49|24.57|24.49|24.5|24.42|44
1643703890000|2022-02-01 08:24:50|24.55|24.47|24.55|24.47|24.58|24.5|24.55|24.47|1
1643703900000|2022-02-01 08:25:00|24.54|24.46|24.53|24.45|24.54|24.46|24.53|24.45|42
1643703920000|2022-02-01 08:25:20|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|0
1643703930000|2022-02-01 08:25:30|24.5|24.42|24.49|24.41|24.52|24.44|24.48|24.4|76
1643703940000|2022-02-01 08:25:40|24.5|24.42|24.53|24.45|24.53|24.45|24.5|24.42|0
1643703950000|2022-02-01 08:25:50|24.5|24.42|24.52|24.44|24.52|24.44|24.5|24.42|0
1643703960000|2022-02-01 08:26:00|24.53|24.45|24.53|24.45|24.54|24.46|24.53|24.45|5
1643703970000|2022-02-01 08:26:10|24.54|24.46|24.53|24.45|24.54|24.46|24.53|24.45|0
1643703980000|2022-02-01 08:26:20|24.52|24.44|24.52|24.44|24.52|24.44|24.5|24.42|0
1643703990000|2022-02-01 08:26:30|24.5|24.42|24.52|24.44|24.52|24.44|24.5|24.42|0
1643704000000|2022-02-01 08:26:40|24.53|24.45|24.53|24.45|24.53|24.45|24.52|24.44|0
1643704010000|2022-02-01 08:26:50|24.52|24.44|24.53|24.45|24.53|24.45|24.52|24.44|0
1643704020000|2022-02-01 08:27:00|24.54|24.46|24.58|24.5|24.6|24.52|24.54|24.46|3
1643704030000|2022-02-01 08:27:10|24.59|24.51|24.57|24.49|24.6|24.52|24.57|24.49|3
1643704040000|2022-02-01 08:27:20|24.55|24.47|24.57|24.49|24.57|24.49|24.55|24.47|0
1643704050000|2022-02-01 08:27:30|24.55|24.47|24.57|24.49|24.58|24.5|24.55|24.47|0
1643704060000|2022-02-01 08:27:40|24.58|24.5|24.57|24.49|24.58|24.5|24.57|24.49|0
1643704080000|2022-02-01 08:28:00|24.55|24.47|24.57|24.49|24.57|24.49|24.54|24.46|0
1643704090000|2022-02-01 08:28:10|24.55|24.47|24.55|24.47|24.57|24.49|24.53|24.45|3
1643704100000|2022-02-01 08:28:20|24.57|24.49|24.53|24.45|24.57|24.49|24.53|24.45|12
1643704110000|2022-02-01 08:28:30|24.54|24.46|24.53|24.45|24.54|24.46|24.53|24.45|0
1643704120000|2022-02-01 08:28:40|24.54|24.46|24.57|24.49|24.57|24.49|24.53|24.45|76
1643704130000|2022-02-01 08:28:50|24.55|24.47|24.57|24.49|24.57|24.49|24.55|24.47|0
1643704140000|2022-02-01 08:29:00|24.55|24.47|24.53|24.45|24.55|24.47|24.53|24.45|51
1643704150000|2022-02-01 08:29:10|24.54|24.46|24.54|24.46|24.55|24.47|24.54|24.46|3
1643704160000|2022-02-01 08:29:20|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|0
1643704180000|2022-02-01 08:29:40|24.55|24.47|24.55|24.47|24.55|24.47|24.55|24.47|6
1643704190000|2022-02-01 08:29:50|24.57|24.49|24.55|24.47|24.57|24.49|24.55|24.47|0
1643704200000|2022-02-01 08:30:00|24.57|24.49|24.55|24.47|24.57|24.49|24.55|24.47|30
1643704210000|2022-02-01 08:30:10|24.54|24.46|24.53|24.45|24.55|24.47|24.53|24.45|29
1643704230000|2022-02-01 08:30:30|24.52|24.44|24.48|24.4|24.52|24.44|24.48|24.4|1
1643704240000|2022-02-01 08:30:40|24.49|24.41|24.48|24.4|24.52|24.44|24.48|24.4|0
1643704260000|2022-02-01 08:31:00|24.45|24.37|24.45|24.37|24.48|24.4|24.45|24.37|74
1643704300000|2022-02-01 08:31:40|24.42|24.34|24.45|24.37|24.45|24.37|24.42|24.34|75
1643704320000|2022-02-01 08:32:00|24.47|24.39|24.47|24.39|24.48|24.4|24.45|24.37|113
1643704330000|2022-02-01 08:32:10|24.48|24.4|24.49|24.41|24.5|24.42|24.47|24.39|26
1643704340000|2022-02-01 08:32:20|24.48|24.4|24.48|24.4|24.49|24.41|24.48|24.4|11
1643704350000|2022-02-01 08:32:30|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|0
1643704380000|2022-02-01 08:33:00|24.43|24.35|24.4|24.32|24.43|24.35|24.39|24.31|40
1643704400000|2022-02-01 08:33:20|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1643704410000|2022-02-01 08:33:30|24.43|24.35|24.45|24.37|24.45|24.37|24.42|24.34|0
1643704420000|2022-02-01 08:33:40|24.47|24.39|24.5|24.42|24.5|24.42|24.47|24.39|25
1643704430000|2022-02-01 08:33:50|24.49|24.41|24.47|24.39|24.5|24.42|24.45|24.37|45
1643704440000|2022-02-01 08:34:00|24.48|24.4|24.45|24.37|24.49|24.41|24.45|24.37|2
1643704450000|2022-02-01 08:34:10|24.44|24.36|24.44|24.36|24.45|24.37|24.43|24.35|15
1643704460000|2022-02-01 08:34:20|24.45|24.37|24.43|24.35|24.45|24.37|24.43|24.35|23
1643704470000|2022-02-01 08:34:30|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1643704480000|2022-02-01 08:34:40|24.4|24.32|24.45|24.37|24.45|24.37|24.4|24.32|16
1643704500000|2022-02-01 08:35:00|||||||||13
1643704510000|2022-02-01 08:35:10|||||||||14
1643704520000|2022-02-01 08:35:20|24.43|24.35|24.4|24.32|24.45|24.37|24.4|24.32|85
1643704530000|2022-02-01 08:35:30|24.42|24.34|24.42|24.34|24.43|24.35|24.4|24.32|7
1643704540000|2022-02-01 08:35:40|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1643704550000|2022-02-01 08:35:50|24.38|24.3|24.39|24.31|24.4|24.32|24.38|24.3|155
1643704560000|2022-02-01 08:36:00|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1643704570000|2022-02-01 08:36:10|24.38|24.3|24.4|24.32|24.4|24.32|24.38|24.3|18
1643704580000|2022-02-01 08:36:20|24.38|24.3|24.38|24.3|24.38|24.3|24.36|24.28|278
1643704590000|2022-02-01 08:36:30|24.33|24.25|24.34|24.26|24.34|24.26|24.31|24.23|320
1643704600000|2022-02-01 08:36:40|24.32|24.24|24.31|24.23|24.32|24.24|24.31|24.23|84
1643704610000|2022-02-01 08:36:50|24.32|24.24|24.32|24.24|24.36|24.28|24.31|24.23|49
1643704620000|2022-02-01 08:37:00|24.33|24.25|24.34|24.26|24.34|24.26|24.32|24.24|1
1643704630000|2022-02-01 08:37:10|24.33|24.25|24.33|24.25|24.36|24.28|24.33|24.25|75
1643704640000|2022-02-01 08:37:20|24.34|24.26|24.33|24.25|24.36|24.28|24.32|24.24|27
1643704650000|2022-02-01 08:37:30|24.34|24.26|24.34|24.26|24.36|24.28|24.33|24.25|20
1643704660000|2022-02-01 08:37:40|24.33|24.25|24.33|24.25|24.36|24.28|24.33|24.25|5
1643704670000|2022-02-01 08:37:50|24.36|24.28|24.36|24.28|24.37|24.29|24.36|24.28|1
1643704680000|2022-02-01 08:38:00|24.37|24.29|24.41|24.33|24.43|24.35|24.36|24.28|39
1643704700000|2022-02-01 08:38:20|24.42|24.34|24.43|24.35|24.43|24.35|24.42|24.34|14
1643704710000|2022-02-01 08:38:30|24.42|24.34|24.42|24.34|24.43|24.35|24.41|24.33|8
1643704720000|2022-02-01 08:38:40|24.41|24.33|24.41|24.33|24.43|24.35|24.41|24.33|3
1643704730000|2022-02-01 08:38:50|24.42|24.34|24.41|24.33|24.42|24.34|24.41|24.33|0
1643704770000|2022-02-01 08:39:30|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|2
1643704780000|2022-02-01 08:39:40|24.38|24.3|24.37|24.29|24.38|24.3|24.37|24.29|0
1643704790000|2022-02-01 08:39:50|24.36|24.28|24.36|24.28|24.37|24.29|24.36|24.28|0
1643704800000|2022-02-01 08:40:00|24.37|24.29|24.41|24.33|24.41|24.33|24.37|24.29|104
1643704810000|2022-02-01 08:40:10|24.39|24.31|24.38|24.3|24.39|24.31|24.37|24.29|14
1643704820000|2022-02-01 08:40:20|24.41|24.33|24.34|24.26|24.41|24.33|24.34|24.26|68
1643704830000|2022-02-01 08:40:30|24.36|24.28|24.33|24.25|24.36|24.28|24.33|24.25|191
1643704840000|2022-02-01 08:40:40|24.32|24.24|24.33|24.25|24.33|24.25|24.31|24.23|32
1643704860000|2022-02-01 08:41:00|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|97
1643704870000|2022-02-01 08:41:10|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1643704890000|2022-02-01 08:41:30|24.36|24.28|24.34|24.26|24.37|24.29|24.34|24.26|25
1643704900000|2022-02-01 08:41:40|24.36|24.28|24.33|24.25|24.36|24.28|24.33|24.25|0
1643704910000|2022-02-01 08:41:50|24.34|24.26|24.37|24.29|24.38|24.3|24.34|24.26|14
1643704920000|2022-02-01 08:42:00|24.39|24.31|24.36|24.28|24.41|24.33|24.36|24.28|100
1643704930000|2022-02-01 08:42:10|24.38|24.3|24.41|24.33|24.41|24.33|24.38|24.3|92
1643704940000|2022-02-01 08:42:20|24.4|24.32|24.36|24.28|24.4|24.32|24.36|24.28|10
1643704950000|2022-02-01 08:42:30|24.37|24.29|24.4|24.32|24.41|24.33|24.37|24.29|11
1643704960000|2022-02-01 08:42:40|24.38|24.3|24.37|24.29|24.41|24.33|24.36|24.28|1
1643704970000|2022-02-01 08:42:50|24.4|24.32|24.36|24.28|24.4|24.32|24.36|24.28|0
1643704980000|2022-02-01 08:43:00|||||||||17
1643705000000|2022-02-01 08:43:20|24.35|24.27|24.32|24.24|24.35|24.27|24.32|24.24|22
1643705010000|2022-02-01 08:43:30|24.33|24.25|24.33|24.25|24.33|24.25|24.32|24.24|30
1643705020000|2022-02-01 08:43:40|24.32|24.24|24.32|24.24|24.32|24.24|24.31|24.23|0
1643705040000|2022-02-01 08:44:00|24.33|24.25|24.33|24.25|24.33|24.25|24.32|24.24|75
1643705050000|2022-02-01 08:44:10|24.35|24.27|24.35|24.27|24.36|24.28|24.33|24.25|10
1643705060000|2022-02-01 08:44:20|24.33|24.25|24.33|24.25|24.35|24.27|24.33|24.25|20
1643705070000|2022-02-01 08:44:30|||||||||9
1643705090000|2022-02-01 08:44:50|24.35|24.27|24.33|24.25|24.35|24.27|24.33|24.25|4
1643705100000|2022-02-01 08:45:00|24.35|24.27|24.35|24.27|24.36|24.28|24.33|24.25|1
1643705110000|2022-02-01 08:45:10|24.33|24.25|24.33|24.25|24.35|24.27|24.33|24.25|0
1643705120000|2022-02-01 08:45:20|24.35|24.27|24.33|24.25|24.35|24.27|24.33|24.25|7
1643705130000|2022-02-01 08:45:30|24.36|24.28|24.36|24.28|24.36|24.28|24.33|24.25|126
1643705140000|2022-02-01 08:45:40|||||||||13
1643705160000|2022-02-01 08:46:00|24.31|24.23|24.36|24.28|24.36|24.28|24.31|24.23|60
1643705170000|2022-02-01 08:46:10|24.33|24.25|24.33|24.25|24.35|24.27|24.33|24.25|4
1643705180000|2022-02-01 08:46:20|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|2
1643705200000|2022-02-01 08:46:40|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|25
1643705210000|2022-02-01 08:46:50|24.32|24.24|24.32|24.24|24.32|24.24|24.31|24.23|2
1643705220000|2022-02-01 08:47:00|24.35|24.27|24.35|24.27|24.36|24.28|24.33|24.25|0
1643705230000|2022-02-01 08:47:10|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|16
1643705240000|2022-02-01 08:47:20|24.38|24.3|24.36|24.28|24.38|24.3|24.36|24.28|1
1643705260000|2022-02-01 08:47:40|24.37|24.29|24.37|24.29|24.38|24.3|24.36|24.28|0
1643705270000|2022-02-01 08:47:50|24.38|24.3|24.37|24.29|24.38|24.3|24.36|24.28|0
1643705280000|2022-02-01 08:48:00|24.36|24.28|24.36|24.28|24.37|24.29|24.36|24.28|0
1643705290000|2022-02-01 08:48:10|24.38|24.3|24.36|24.28|24.41|24.33|24.36|24.28|112
1643705300000|2022-02-01 08:48:20|24.37|24.29|24.4|24.32|24.4|24.32|24.37|24.29|60
1643705320000|2022-02-01 08:48:40|24.41|24.33|24.4|24.32|24.41|24.33|24.38|24.3|0
1643705330000|2022-02-01 08:48:50|24.42|24.34|24.43|24.35|24.43|24.35|24.42|24.34|18
1643705340000|2022-02-01 08:49:00|24.46|24.38|24.45|24.37|24.48|24.4|24.45|24.37|44
1643705350000|2022-02-01 08:49:10|24.43|24.35|24.42|24.34|24.45|24.37|24.42|24.34|13
1643705360000|2022-02-01 08:49:20|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|7
1643705370000|2022-02-01 08:49:30|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|0
1643705380000|2022-02-01 08:49:40|24.42|24.34|24.38|24.3|24.46|24.38|24.38|24.3|3
1643705390000|2022-02-01 08:49:50|24.4|24.32|24.38|24.3|24.41|24.33|24.38|24.3|81
1643705400000|2022-02-01 08:50:00|24.41|24.33|24.42|24.34|24.42|24.34|24.41|24.33|18
1643705410000|2022-02-01 08:50:10|24.41|24.33|24.41|24.33|24.41|24.33|24.37|24.29|51
1643705420000|2022-02-01 08:50:20|24.38|24.3|24.38|24.3|24.4|24.32|24.38|24.3|0
1643705460000|2022-02-01 08:51:00|24.39|24.31|24.41|24.33|24.41|24.33|24.39|24.31|1
1643705470000|2022-02-01 08:51:10|24.43|24.35|24.43|24.35|24.43|24.35|24.42|24.34|0
1643705480000|2022-02-01 08:51:20|24.42|24.34|24.43|24.35|24.43|24.35|24.42|24.34|0
1643705490000|2022-02-01 08:51:30|24.42|24.34|24.38|24.3|24.42|24.34|24.38|24.3|9
1643705500000|2022-02-01 08:51:40|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1643705510000|2022-02-01 08:51:50|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|100
1643705520000|2022-02-01 08:52:00|24.48|24.4|24.46|24.38|24.48|24.4|24.46|24.38|15
1643705530000|2022-02-01 08:52:10|24.47|24.39|24.46|24.38|24.47|24.39|24.46|24.38|0
1643705540000|2022-02-01 08:52:20|24.44|24.36|24.44|24.36|24.46|24.38|24.44|24.36|0
1643705550000|2022-02-01 08:52:30|24.46|24.38|24.46|24.38|24.46|24.38|24.44|24.36|1
1643705560000|2022-02-01 08:52:40|24.44|24.36|24.46|24.38|24.46|24.38|24.44|24.36|0
1643705570000|2022-02-01 08:52:50|24.44|24.36|24.46|24.38|24.46|24.38|24.44|24.36|0
1643705580000|2022-02-01 08:53:00|24.47|24.39|24.47|24.39|24.48|24.4|24.46|24.38|1
1643705590000|2022-02-01 08:53:10|24.46|24.38|24.46|24.38|24.47|24.39|24.46|24.38|0
1643705600000|2022-02-01 08:53:20|24.44|24.36|24.46|24.38|24.46|24.38|24.44|24.36|0
1643705640000|2022-02-01 08:54:00|24.47|24.39|24.47|24.39|24.48|24.4|24.47|24.39|0
1643705650000|2022-02-01 08:54:10|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|0
1643705660000|2022-02-01 08:54:20|24.47|24.39|24.49|24.41|24.49|24.41|24.46|24.38|0
1643705670000|2022-02-01 08:54:30|24.48|24.4|24.47|24.39|24.49|24.41|24.47|24.39|3
1643705690000|2022-02-01 08:54:50|24.46|24.38|24.43|24.35|24.46|24.38|24.43|24.35|0
1643705700000|2022-02-01 08:55:00|24.44|24.36|24.44|24.36|24.44|24.36|24.43|24.35|0
1643705710000|2022-02-01 08:55:10|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|0
1643705720000|2022-02-01 08:55:20|24.47|24.39|24.49|24.41|24.49|24.41|24.47|24.39|1
1643705730000|2022-02-01 08:55:30|24.48|24.4|24.49|24.41|24.49|24.41|24.48|24.4|0
1643705740000|2022-02-01 08:55:40|24.48|24.4|24.48|24.4|24.49|24.41|24.48|24.4|0
1643705750000|2022-02-01 08:55:50|24.47|24.39|24.48|24.4|24.48|24.4|24.47|24.39|0
1643705770000|2022-02-01 08:56:10|24.47|24.39|24.46|24.38|24.47|24.39|24.43|24.35|3
1643705780000|2022-02-01 08:56:20|24.44|24.36|24.44|24.36|24.46|24.38|24.43|24.35|3
1643705790000|2022-02-01 08:56:30|24.43|24.35|24.41|24.33|24.44|24.36|24.41|24.33|47
1643705800000|2022-02-01 08:56:40|||||||||7
1643705810000|2022-02-01 08:56:50|24.43|24.35|24.41|24.33|24.43|24.35|24.41|24.33|63
1643705820000|2022-02-01 08:57:00|24.43|24.35|24.41|24.33|24.43|24.35|24.41|24.33|1
1643705830000|2022-02-01 08:57:10|24.42|24.34|24.43|24.35|24.43|24.35|24.41|24.33|9
1643705840000|2022-02-01 08:57:20|||||||||11
1643705860000|2022-02-01 08:57:40|24.41|24.33|24.42|24.34|24.43|24.35|24.41|24.33|58
1643705870000|2022-02-01 08:57:50|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|9
1643705880000|2022-02-01 08:58:00|24.42|24.34|24.43|24.35|24.43|24.35|24.41|24.33|1
1643705890000|2022-02-01 08:58:10|24.42|24.34|24.41|24.33|24.43|24.35|24.41|24.33|1
1643705900000|2022-02-01 08:58:20|24.42|24.34|24.43|24.35|24.43|24.35|24.42|24.34|6
1643705910000|2022-02-01 08:58:30|24.42|24.34|24.38|24.3|24.42|24.34|24.38|24.3|2
1643705930000|2022-02-01 08:58:50|24.37|24.29|24.36|24.28|24.37|24.29|24.36|24.28|0
1643705940000|2022-02-01 08:59:00|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1643705950000|2022-02-01 08:59:10|24.36|24.28|24.38|24.3|24.38|24.3|24.36|24.28|0
1643705980000|2022-02-01 08:59:40|||||||||1
1643706010000|2022-02-01 09:00:10|24.39|24.31|24.41|24.33|24.41|24.33|24.39|24.31|36
1643706020000|2022-02-01 09:00:20|24.43|24.35|24.48|24.4|24.49|24.41|24.43|24.35|11
1643706030000|2022-02-01 09:00:30|24.47|24.39|24.46|24.38|24.47|24.39|24.46|24.38|0
1643706040000|2022-02-01 09:00:40|24.44|24.36|24.46|24.38|24.46|24.38|24.44|24.36|1
1643706050000|2022-02-01 09:00:50|24.43|24.35|24.43|24.35|24.43|24.35|24.42|24.34|1
1643706060000|2022-02-01 09:01:00|24.42|24.34|24.38|24.3|24.42|24.34|24.38|24.3|23
1643706070000|2022-02-01 09:01:10|24.37|24.29|24.33|24.25|24.37|24.29|24.33|24.25|0
1643706080000|2022-02-01 09:01:20|24.34|24.26|24.33|24.25|24.36|24.28|24.33|24.25|0
1643706120000|2022-02-01 09:02:00|24.31|24.23|24.33|24.25|24.33|24.25|24.31|24.23|14
1643706130000|2022-02-01 09:02:10|24.34|24.26|24.34|24.26|24.34|24.26|24.33|24.25|0
1643706140000|2022-02-01 09:02:20|24.33|24.25|24.38|24.3|24.38|24.3|24.33|24.25|1
1643706150000|2022-02-01 09:02:30|24.37|24.29|24.37|24.29|24.37|24.29|24.34|24.26|5
1643706160000|2022-02-01 09:02:40|24.38|24.3|24.37|24.29|24.38|24.3|24.37|24.29|0
1643706170000|2022-02-01 09:02:50|24.38|24.3|24.38|24.3|24.38|24.3|24.37|24.29|0
1643706180000|2022-02-01 09:03:00|24.41|24.33|24.38|24.3|24.41|24.33|24.38|24.3|9
1643706190000|2022-02-01 09:03:10|24.37|24.29|24.36|24.28|24.37|24.29|24.34|24.26|5
1643706200000|2022-02-01 09:03:20|24.37|24.29|24.37|24.29|24.37|24.29|24.36|24.28|0
1643706210000|2022-02-01 09:03:30|24.36|24.28|24.38|24.3|24.38|24.3|24.33|24.25|1
1643706220000|2022-02-01 09:03:40|24.37|24.29|24.38|24.3|24.38|24.3|24.37|24.29|0
1643706230000|2022-02-01 09:03:50|24.39|24.31|24.38|24.3|24.39|24.31|24.38|24.3|1
1643706240000|2022-02-01 09:04:00|24.37|24.29|24.38|24.3|24.38|24.3|24.37|24.29|0
1643706260000|2022-02-01 09:04:20|24.37|24.29|24.39|24.31|24.39|24.31|24.37|24.29|12
1643706270000|2022-02-01 09:04:30|24.38|24.3|24.38|24.3|24.39|24.31|24.38|24.3|6
1643706280000|2022-02-01 09:04:40|24.39|24.31|24.38|24.3|24.41|24.33|24.38|24.3|0
1643706290000|2022-02-01 09:04:50|24.41|24.33|24.38|24.3|24.42|24.34|24.38|24.3|2
1643706310000|2022-02-01 09:05:10|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|1
1643706320000|2022-02-01 09:05:20|24.38|24.3|24.41|24.33|24.41|24.33|24.38|24.3|3
1643706330000|2022-02-01 09:05:30|24.39|24.31|24.42|24.34|24.42|24.34|24.38|24.3|2
1643706340000|2022-02-01 09:05:40|24.43|24.35|24.43|24.35|24.44|24.36|24.43|24.35|1
1643706350000|2022-02-01 09:05:50|24.44|24.36|24.42|24.34|24.44|24.36|24.42|24.34|10
1643706370000|2022-02-01 09:06:10|24.43|24.35|24.43|24.35|24.43|24.35|24.42|24.34|0
1643706380000|2022-02-01 09:06:20|24.44|24.36|24.42|24.34|24.46|24.38|24.42|24.34|10
1643706390000|2022-02-01 09:06:30|24.43|24.35|24.42|24.34|24.43|24.35|24.42|24.34|0
1643706400000|2022-02-01 09:06:40|24.43|24.35|24.47|24.39|24.48|24.4|24.43|24.35|5
1643706410000|2022-02-01 09:06:50|24.48|24.4|24.48|24.4|24.49|24.41|24.46|24.38|1
1643706420000|2022-02-01 09:07:00|24.47|24.39|24.51|24.43|24.51|24.43|24.47|24.39|2
1643706430000|2022-02-01 09:07:10|||||||||90
1643706440000|2022-02-01 09:07:20|24.48|24.4|24.48|24.4|24.49|24.41|24.46|24.38|51
1643706450000|2022-02-01 09:07:30|24.49|24.41|24.49|24.41|24.49|24.41|24.47|24.39|6
1643706460000|2022-02-01 09:07:40|24.51|24.43|24.49|24.41|24.51|24.43|24.46|24.38|18
1643706480000|2022-02-01 09:08:00|24.47|24.39|24.46|24.38|24.48|24.4|24.46|24.38|1
1643706500000|2022-02-01 09:08:20|24.47|24.39|24.48|24.4|24.48|24.4|24.47|24.39|32
1643706510000|2022-02-01 09:08:30|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1643706520000|2022-02-01 09:08:40|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|0
1643706530000|2022-02-01 09:08:50|24.49|24.41|24.53|24.45|24.53|24.45|24.49|24.41|92
1643706550000|2022-02-01 09:09:10|||||||||29
1643706560000|2022-02-01 09:09:20|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1643706570000|2022-02-01 09:09:30|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|0
1643706580000|2022-02-01 09:09:40|||||||||5
1643706590000|2022-02-01 09:09:50|24.52|24.44|24.53|24.45|24.53|24.45|24.52|24.44|0
1643706620000|2022-02-01 09:10:20|24.54|24.46|24.54|24.46|24.57|24.49|24.54|24.46|10
1643706630000|2022-02-01 09:10:30|24.55|24.47|24.54|24.46|24.55|24.47|24.53|24.45|2
1643706640000|2022-02-01 09:10:40|24.53|24.45|24.53|24.45|24.54|24.46|24.53|24.45|0
1643706650000|2022-02-01 09:10:50|24.54|24.46|24.53|24.45|24.54|24.46|24.53|24.45|51
1643706660000|2022-02-01 09:11:00|24.54|24.46|24.48|24.4|24.54|24.46|24.48|24.4|12
1643706670000|2022-02-01 09:11:10|24.49|24.41|24.51|24.43|24.51|24.43|24.49|24.41|0
1643706680000|2022-02-01 09:11:20|24.49|24.41|24.48|24.4|24.51|24.43|24.48|24.4|0
1643706690000|2022-02-01 09:11:30|24.47|24.39|24.47|24.39|24.48|24.4|24.46|24.38|3
1643706700000|2022-02-01 09:11:40|24.48|24.4|24.48|24.4|24.48|24.4|24.46|24.38|0
1643706710000|2022-02-01 09:11:50|24.47|24.39|24.46|24.38|24.47|24.39|24.46|24.38|2
1643706750000|2022-02-01 09:12:30|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|5
1643706760000|2022-02-01 09:12:40|24.48|24.4|24.48|24.4|24.48|24.4|24.47|24.39|0
1643706770000|2022-02-01 09:12:50|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1643706790000|2022-02-01 09:13:10|24.48|24.4|24.49|24.41|24.49|24.41|24.48|24.4|0
1643706800000|2022-02-01 09:13:20|24.48|24.4|24.48|24.4|24.49|24.41|24.48|24.4|0
1643706820000|2022-02-01 09:13:40|24.47|24.39|24.48|24.4|24.48|24.4|24.47|24.39|6
1643706830000|2022-02-01 09:13:50|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|0
1643706840000|2022-02-01 09:14:00|24.48|24.4|24.46|24.38|24.48|24.4|24.46|24.38|0
1643706850000|2022-02-01 09:14:10|24.47|24.39|24.46|24.38|24.48|24.4|24.46|24.38|0
1643706870000|2022-02-01 09:14:30|24.47|24.39|24.46|24.38|24.48|24.4|24.46|24.38|0
1643706880000|2022-02-01 09:14:40|24.47|24.39|24.48|24.4|24.48|24.4|24.47|24.39|0
1643706890000|2022-02-01 09:14:50|24.49|24.41|24.49|24.41|24.49|24.41|24.48|24.4|0
1643706900000|2022-02-01 09:15:00|24.52|24.44|24.49|24.41|24.53|24.45|24.49|24.41|17
1643706910000|2022-02-01 09:15:10|24.52|24.44|24.52|24.44|24.53|24.45|24.51|24.43|18
1643706920000|2022-02-01 09:15:20|24.51|24.43|24.48|24.4|24.51|24.43|24.48|24.4|33
1643706930000|2022-02-01 09:15:30|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1643706950000|2022-02-01 09:15:50|24.51|24.43|24.51|24.43|24.53|24.45|24.49|24.41|7
1643706960000|2022-02-01 09:16:00|24.52|24.44|24.49|24.41|24.52|24.44|24.49|24.41|0
1643706970000|2022-02-01 09:16:10|24.48|24.4|24.49|24.41|24.49|24.41|24.48|24.4|0
1643706980000|2022-02-01 09:16:20|24.48|24.4|24.46|24.38|24.48|24.4|24.46|24.38|12
1643707000000|2022-02-01 09:16:40|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|0
1643707010000|2022-02-01 09:16:50|24.42|24.34|24.41|24.33|24.44|24.36|24.41|24.33|6
1643707030000|2022-02-01 09:17:10|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|1
1643707050000|2022-02-01 09:17:30|24.42|24.34|24.41|24.33|24.42|24.34|24.41|24.33|12
1643707060000|2022-02-01 09:17:40|24.42|24.34|24.41|24.33|24.42|24.34|24.41|24.33|0
1643707070000|2022-02-01 09:17:50|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1643707080000|2022-02-01 09:18:00|24.44|24.36|24.43|24.35|24.44|24.36|24.41|24.33|1
1643707090000|2022-02-01 09:18:10|24.44|24.36|24.44|24.36|24.44|24.36|24.41|24.33|7
1643707100000|2022-02-01 09:18:20|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|0
1643707110000|2022-02-01 09:18:30|24.47|24.39|24.46|24.38|24.48|24.4|24.46|24.38|11
1643707130000|2022-02-01 09:18:50|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|0
1643707140000|2022-02-01 09:19:00|24.46|24.38|24.48|24.4|24.53|24.45|24.46|24.38|20
1643707150000|2022-02-01 09:19:10|24.49|24.41|24.48|24.4|24.49|24.41|24.48|24.4|0
1643707160000|2022-02-01 09:19:20|24.49|24.41|24.48|24.4|24.49|24.41|24.48|24.4|0
1643707170000|2022-02-01 09:19:30|24.49|24.41|24.53|24.45|24.53|24.45|24.48|24.4|13
1643707180000|2022-02-01 09:19:40|24.52|24.44|24.49|24.41|24.52|24.44|24.49|24.41|1
1643707190000|2022-02-01 09:19:50|24.48|24.4|24.49|24.41|24.52|24.44|24.48|24.4|0
1643707200000|2022-02-01 09:20:00|24.48|24.4|24.49|24.41|24.49|24.41|24.48|24.4|0
1643707210000|2022-02-01 09:20:10|24.48|24.4|24.48|24.4|24.49|24.41|24.48|24.4|0
1643707230000|2022-02-01 09:20:30|24.49|24.41|24.49|24.41|24.49|24.41|24.48|24.4|0
1643707240000|2022-02-01 09:20:40|24.48|24.4|24.51|24.43|24.53|24.45|24.48|24.4|1
1643707250000|2022-02-01 09:20:50|24.52|24.44|24.48|24.4|24.53|24.45|24.48|24.4|1
1643707270000|2022-02-01 09:21:10|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|5
1643707280000|2022-02-01 09:21:20|24.54|24.46|24.57|24.49|24.57|24.49|24.54|24.46|0
1643707290000|2022-02-01 09:21:30|24.58|24.5|24.61|24.53|24.61|24.53|24.58|24.5|19
1643707300000|2022-02-01 09:21:40|24.62|24.54|24.62|24.54|24.62|24.54|24.62|24.54|0
1643707310000|2022-02-01 09:21:50|24.64|24.56|24.61|24.53|24.64|24.56|24.61|24.53|0
1643707320000|2022-02-01 09:22:00|24.62|24.54|24.66|24.58|24.66|24.58|24.62|24.54|26
1643707340000|2022-02-01 09:22:20|24.64|24.56|24.64|24.56|24.66|24.58|24.62|24.54|0
1643707350000|2022-02-01 09:22:30|24.67|24.59|24.66|24.58|24.68|24.6|24.66|24.58|4
1643707360000|2022-02-01 09:22:40|24.64|24.56|24.66|24.58|24.67|24.59|24.64|24.56|64
1643707370000|2022-02-01 09:22:50|24.67|24.59|24.67|24.59|24.67|24.59|24.66|24.58|8
1643707380000|2022-02-01 09:23:00|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|0
1643707400000|2022-02-01 09:23:20|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|271
1643707410000|2022-02-01 09:23:30|24.68|24.6|24.75|24.67|24.75|24.67|24.68|24.6|186
1643707420000|2022-02-01 09:23:40|24.74|24.66|24.7|24.62|24.74|24.66|24.7|24.62|6
1643707430000|2022-02-01 09:23:50|24.72|24.64|24.74|24.66|24.75|24.67|24.72|24.64|20
1643707440000|2022-02-01 09:24:00|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|0
1643707460000|2022-02-01 09:24:20|24.77|24.69|24.75|24.67|24.79|24.71|24.75|24.67|44
1643707470000|2022-02-01 09:24:30|24.74|24.66|24.75|24.67|24.75|24.67|24.74|24.66|0
1643707480000|2022-02-01 09:24:40|24.74|24.66|24.72|24.64|24.74|24.66|24.72|24.64|11
1643707490000|2022-02-01 09:24:50|24.73|24.65|24.75|24.67|24.75|24.67|24.73|24.65|2
1643707500000|2022-02-01 09:25:00|24.77|24.69|24.75|24.67|24.79|24.71|24.75|24.67|111
1643707510000|2022-02-01 09:25:10|24.77|24.69|24.75|24.67|24.78|24.7|24.75|24.67|76
1643707520000|2022-02-01 09:25:20|24.74|24.66|24.72|24.64|24.74|24.66|24.7|24.62|21
1643707530000|2022-02-01 09:25:30|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|0
1643707540000|2022-02-01 09:25:40|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|31
1643707550000|2022-02-01 09:25:50|||||||||4
1643707560000|2022-02-01 09:26:00|24.72|24.64|24.72|24.64|24.73|24.65|24.7|24.62|87
1643707570000|2022-02-01 09:26:10|24.7|24.62|24.7|24.62|24.73|24.65|24.7|24.62|5
1643707580000|2022-02-01 09:26:20|24.73|24.65|24.72|24.64|24.73|24.65|24.72|24.64|15
1643707590000|2022-02-01 09:26:30|24.7|24.62|24.72|24.64|24.73|24.65|24.7|24.62|3
1643707600000|2022-02-01 09:26:40|24.73|24.65|24.7|24.62|24.73|24.65|24.7|24.62|0
1643707610000|2022-02-01 09:26:50|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|14
1643707620000|2022-02-01 09:27:00|24.72|24.64|24.7|24.62|24.72|24.64|24.7|24.62|0
1643707630000|2022-02-01 09:27:10|24.67|24.59|24.65|24.57|24.68|24.6|24.65|24.57|11
1643707640000|2022-02-01 09:27:20|24.67|24.59|24.7|24.62|24.7|24.62|24.67|24.59|39
1643707650000|2022-02-01 09:27:30|24.69|24.61|24.68|24.6|24.69|24.61|24.67|24.59|0
1643707660000|2022-02-01 09:27:40|24.69|24.61|24.7|24.62|24.7|24.62|24.69|24.61|0
1643707680000|2022-02-01 09:28:00|24.73|24.65|24.73|24.65|24.74|24.66|24.72|24.64|40
1643707700000|2022-02-01 09:28:20|24.78|24.7|24.78|24.7|24.78|24.7|24.77|24.69|35
1643707710000|2022-02-01 09:28:30|24.77|24.69|24.8|24.72|24.8|24.72|24.77|24.69|8
1643707720000|2022-02-01 09:28:40|24.82|24.74|24.82|24.74|24.83|24.75|24.8|24.72|0
1643707730000|2022-02-01 09:28:50|24.83|24.75|24.85|24.77|24.85|24.77|24.83|24.75|7
1643707740000|2022-02-01 09:29:00|24.84|24.76|24.84|24.76|24.85|24.77|24.83|24.75|12
1643707750000|2022-02-01 09:29:10|24.83|24.75|24.9|24.82|24.9|24.82|24.83|24.75|27
1643707760000|2022-02-01 09:29:20|24.93|24.85|24.91|24.83|24.93|24.85|24.91|24.83|8
1643707770000|2022-02-01 09:29:30|24.9|24.82|24.93|24.85|24.93|24.85|24.89|24.81|3
1643707780000|2022-02-01 09:29:40|24.91|24.83|24.93|24.85|24.94|24.86|24.91|24.83|0
1643707790000|2022-02-01 09:29:50|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1643707800000|2022-02-01 09:30:00|24.95|24.87|24.94|24.86|24.98|24.9|24.94|24.86|32
1643707810000|2022-02-01 09:30:10|24.93|24.85|24.98|24.9|24.98|24.9|24.91|24.83|20
1643707820000|2022-02-01 09:30:20|24.96|24.88|24.94|24.86|24.98|24.9|24.94|24.86|2
1643707830000|2022-02-01 09:30:30|24.91|24.83|24.93|24.85|24.94|24.86|24.91|24.83|1
1643707840000|2022-02-01 09:30:40|24.91|24.83|24.9|24.82|24.91|24.83|24.9|24.82|1
1643707850000|2022-02-01 09:30:50|24.89|24.81|24.89|24.81|24.89|24.81|24.88|24.8|47
1643707860000|2022-02-01 09:31:00|24.9|24.82|24.93|24.85|24.93|24.85|24.9|24.82|4
1643707870000|2022-02-01 09:31:10|24.9|24.82|24.89|24.81|24.91|24.83|24.89|24.81|60
1643707880000|2022-02-01 09:31:20|24.9|24.82|24.9|24.82|24.91|24.83|24.9|24.82|6
1643707890000|2022-02-01 09:31:30|24.89|24.81|24.9|24.82|24.9|24.82|24.89|24.81|0
1643707900000|2022-02-01 09:31:40|24.91|24.83|24.93|24.85|24.93|24.85|24.9|24.82|1
1643707910000|2022-02-01 09:31:50|24.91|24.83|24.9|24.82|24.91|24.83|24.9|24.82|64
1643707920000|2022-02-01 09:32:00|24.89|24.81|24.89|24.81|24.9|24.82|24.89|24.81|16
1643707930000|2022-02-01 09:32:10|24.9|24.82|24.89|24.81|24.9|24.82|24.89|24.81|0
1643707940000|2022-02-01 09:32:20|24.9|24.82|24.9|24.82|24.91|24.83|24.89|24.81|29
1643707960000|2022-02-01 09:32:40|24.89|24.81|24.9|24.82|24.9|24.82|24.89|24.81|0
1643707970000|2022-02-01 09:32:50|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1643707980000|2022-02-01 09:33:00|24.9|24.82|24.86|24.78|24.9|24.82|24.85|24.77|16
1643707990000|2022-02-01 09:33:10|24.85|24.77|24.89|24.81|24.89|24.81|24.85|24.77|10
1643708000000|2022-02-01 09:33:20|24.9|24.82|24.91|24.83|24.93|24.85|24.89|24.81|37
1643708010000|2022-02-01 09:33:30|24.93|24.85|24.93|24.85|24.93|24.85|24.9|24.82|1
1643708030000|2022-02-01 09:33:50|24.91|24.83|24.9|24.82|24.91|24.83|24.9|24.82|35
1643708040000|2022-02-01 09:34:00|24.89|24.81|24.89|24.81|24.9|24.82|24.89|24.81|0
1643708050000|2022-02-01 09:34:10|24.88|24.8|24.9|24.82|24.9|24.82|24.88|24.8|8
1643708070000|2022-02-01 09:34:30|24.89|24.81|24.9|24.82|24.9|24.82|24.89|24.81|0
1643708080000|2022-02-01 09:34:40|24.89|24.81|24.89|24.81|24.9|24.82|24.89|24.81|0
1643708090000|2022-02-01 09:34:50|24.9|24.82|24.9|24.82|24.91|24.83|24.9|24.82|4
1643708110000|2022-02-01 09:35:10|24.93|24.85|24.9|24.82|24.93|24.85|24.9|24.82|1
1643708120000|2022-02-01 09:35:20|24.89|24.81|24.89|24.81|24.9|24.82|24.89|24.81|0
1643708130000|2022-02-01 09:35:30|24.86|24.78|24.88|24.8|24.89|24.81|24.86|24.78|0
1643708140000|2022-02-01 09:35:40|24.89|24.81|24.88|24.8|24.89|24.81|24.88|24.8|0
1643708150000|2022-02-01 09:35:50|24.89|24.81|24.88|24.8|24.9|24.82|24.88|24.8|0
1643708160000|2022-02-01 09:36:00|24.86|24.78|24.85|24.77|24.86|24.78|24.85|24.77|0
1643708180000|2022-02-01 09:36:20|24.86|24.78|24.85|24.77|24.86|24.78|24.85|24.77|0
1643708190000|2022-02-01 09:36:30|24.86|24.78|24.85|24.77|24.86|24.78|24.85|24.77|0
1643708200000|2022-02-01 09:36:40|24.84|24.76|24.85|24.77|24.85|24.77|24.84|24.76|7
1643708210000|2022-02-01 09:36:50|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1643708220000|2022-02-01 09:37:00|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1643708230000|2022-02-01 09:37:10|24.84|24.76|24.84|24.76|24.84|24.76|24.83|24.75|5
1643708240000|2022-02-01 09:37:20|24.85|24.77|24.85|24.77|24.86|24.78|24.85|24.77|1
1643708250000|2022-02-01 09:37:30|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1643708260000|2022-02-01 09:37:40|24.85|24.77|24.84|24.76|24.85|24.77|24.84|24.76|0
1643708270000|2022-02-01 09:37:50|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|1
1643708290000|2022-02-01 09:38:10|24.85|24.77|24.84|24.76|24.85|24.77|24.8|24.72|23
1643708300000|2022-02-01 09:38:20|24.85|24.77|24.84|24.76|24.85|24.77|24.84|24.76|0
1643708310000|2022-02-01 09:38:30|24.85|24.77|24.85|24.77|24.85|24.77|24.84|24.76|0
1643708330000|2022-02-01 09:38:50|24.88|24.8|24.89|24.81|24.89|24.81|24.88|24.8|11
1643708340000|2022-02-01 09:39:00|24.9|24.82|24.89|24.81|24.9|24.82|24.89|24.81|0
1643708350000|2022-02-01 09:39:10|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|5
1643708360000|2022-02-01 09:39:20|24.85|24.77|24.86|24.78|24.88|24.8|24.85|24.77|2
1643708370000|2022-02-01 09:39:30|24.85|24.77|24.88|24.8|24.88|24.8|24.85|24.77|10
1643708380000|2022-02-01 09:39:40|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1643708390000|2022-02-01 09:39:50|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1643708400000|2022-02-01 09:40:00|24.93|24.85|24.93|24.85|24.94|24.86|24.93|24.85|30
1643708410000|2022-02-01 09:40:10|24.94|24.86|24.93|24.85|24.95|24.87|24.93|24.85|25
1643708450000|2022-02-01 09:40:50|24.94|24.86|24.93|24.85|24.94|24.86|24.93|24.85|0
1643708480000|2022-02-01 09:41:20|24.95|24.87|24.95|24.87|24.95|24.87|24.94|24.86|10
1643708490000|2022-02-01 09:41:30|24.96|24.88|24.96|24.88|24.96|24.88|24.95|24.87|0
1643708500000|2022-02-01 09:41:40|24.93|24.85|24.96|24.88|24.98|24.9|24.93|24.85|2
1643708510000|2022-02-01 09:41:50|24.95|24.87|24.93|24.85|24.96|24.88|24.93|24.85|0
1643708530000|2022-02-01 09:42:10|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|2
1643708540000|2022-02-01 09:42:20|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|40
1643708590000|2022-02-01 09:43:10|24.9|24.82|24.89|24.81|24.9|24.82|24.88|24.8|0
1643708600000|2022-02-01 09:43:20|24.88|24.8|24.88|24.8|24.89|24.81|24.88|24.8|0
1643708620000|2022-02-01 09:43:40|24.89|24.81|24.93|24.85|24.93|24.85|24.89|24.81|15
1643708630000|2022-02-01 09:43:50|24.94|24.86|25|24.92|25|24.92|24.93|24.85|39
1643708640000|2022-02-01 09:44:00|25.01|24.93|25|24.92|25.03|24.95|25|24.92|9
1643708650000|2022-02-01 09:44:10|24.98|24.9|25|24.92|25|24.92|24.98|24.9|17
1643708660000|2022-02-01 09:44:20|24.98|24.9|24.99|24.91|24.99|24.91|24.96|24.88|24
1643708670000|2022-02-01 09:44:30|24.98|24.9|24.95|24.87|24.99|24.91|24.95|24.87|0
1643708680000|2022-02-01 09:44:40|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|0
1643708690000|2022-02-01 09:44:50|24.98|24.9|24.95|24.87|25|24.92|24.95|24.87|1
1643708700000|2022-02-01 09:45:00|24.94|24.86|24.95|24.87|24.95|24.87|24.93|24.85|36
1643708710000|2022-02-01 09:45:10|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1643708720000|2022-02-01 09:45:20|24.95|24.87|24.95|24.87|24.96|24.88|24.95|24.87|0
1643708740000|2022-02-01 09:45:40|24.93|24.85|24.9|24.82|24.94|24.86|24.9|24.82|6
1643708760000|2022-02-01 09:46:00|24.91|24.83|24.91|24.83|24.91|24.83|24.9|24.82|0
1643708770000|2022-02-01 09:46:10|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|47
1643708780000|2022-02-01 09:46:20|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|2
1643708790000|2022-02-01 09:46:30|||||||||1
1643708800000|2022-02-01 09:46:40|24.96|24.88|24.99|24.91|24.99|24.91|24.95|24.87|0
1643708810000|2022-02-01 09:46:50|24.98|24.9|24.95|24.87|24.98|24.9|24.95|24.87|0
1643708820000|2022-02-01 09:47:00|24.96|24.88|24.99|24.91|24.99|24.91|24.96|24.88|1
1643708830000|2022-02-01 09:47:10|24.96|24.88|24.96|24.88|24.99|24.91|24.95|24.87|4
1643708840000|2022-02-01 09:47:20|24.95|24.87|24.99|24.91|24.99|24.91|24.95|24.87|0
1643708850000|2022-02-01 09:47:30|25|24.92|25.01|24.93|25.01|24.93|25|24.92|32
1643708860000|2022-02-01 09:47:40|25.03|24.95|25.01|24.93|25.03|24.95|25|24.92|10
1643708870000|2022-02-01 09:47:50|25|24.92|25.05|24.97|25.06|24.98|25|24.92|19
1643708880000|2022-02-01 09:48:00|25.04|24.96|25.04|24.96|25.05|24.97|25.03|24.95|1
1643708890000|2022-02-01 09:48:10|25.05|24.97|25.03|24.95|25.05|24.97|25.03|24.95|0
1643708900000|2022-02-01 09:48:20|25.04|24.96|25.03|24.95|25.04|24.96|25.03|24.95|60
1643708910000|2022-02-01 09:48:30|25.01|24.93|25.03|24.95|25.03|24.95|25|24.92|24
1643708920000|2022-02-01 09:48:40|25.04|24.96|25.03|24.95|25.04|24.96|25.03|24.95|10
1643708930000|2022-02-01 09:48:50|25.06|24.98|25.05|24.97|25.08|25|25.05|24.97|38
1643708940000|2022-02-01 09:49:00|25.08|25|25.08|25|25.08|25|25.06|24.98|0
1643708950000|2022-02-01 09:49:10|25.06|24.98|25.04|24.96|25.06|24.98|25.03|24.95|1
1643708960000|2022-02-01 09:49:20|25.05|24.97|25.03|24.95|25.05|24.97|25.03|24.95|4
1643708970000|2022-02-01 09:49:30|25.01|24.93|25.01|24.93|25.03|24.95|25|24.92|12
1643708980000|2022-02-01 09:49:40|25.03|24.95|25.01|24.93|25.03|24.95|25.01|24.93|2
1643708990000|2022-02-01 09:49:50|25|24.92|24.98|24.9|25.01|24.93|24.98|24.9|0
1643709000000|2022-02-01 09:50:00|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1643709010000|2022-02-01 09:50:10|25|24.92|25.03|24.95|25.03|24.95|25|24.92|0
1643709020000|2022-02-01 09:50:20|25.04|24.96|25.04|24.96|25.04|24.96|25.03|24.95|0
1643709030000|2022-02-01 09:50:30|25.03|24.95|25.04|24.96|25.06|24.98|25.03|24.95|20
1643709050000|2022-02-01 09:50:50|25.03|24.95|25.04|24.96|25.04|24.96|25.03|24.95|0
1643709060000|2022-02-01 09:51:00|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|1
1643709070000|2022-02-01 09:51:10|25.04|24.96|25.06|24.98|25.06|24.98|25.04|24.96|0
1643709080000|2022-02-01 09:51:20|25.05|24.97|25.08|25|25.09|25.01|25.05|24.97|4
1643709090000|2022-02-01 09:51:30|25.06|24.98|25.03|24.95|25.06|24.98|25.01|24.93|4
1643709100000|2022-02-01 09:51:40|25|24.92|25|24.92|25.01|24.93|25|24.92|0
1643709110000|2022-02-01 09:51:50|24.99|24.91|24.95|24.87|24.99|24.91|24.95|24.87|23
1643709120000|2022-02-01 09:52:00|24.96|24.88|24.96|24.88|24.99|24.91|24.95|24.87|2
1643709130000|2022-02-01 09:52:10|24.98|24.9|24.95|24.87|24.99|24.91|24.95|24.87|0
1643709140000|2022-02-01 09:52:20|24.98|24.9|24.98|24.9|24.98|24.9|24.96|24.88|0
1643709150000|2022-02-01 09:52:30|24.96|24.88|24.9|24.82|24.98|24.9|24.9|24.82|67
1643709160000|2022-02-01 09:52:40|24.95|24.87|24.95|24.87|24.95|24.87|24.9|24.82|1
1643709170000|2022-02-01 09:52:50|24.93|24.85|24.91|24.83|24.95|24.87|24.91|24.83|0
1643709180000|2022-02-01 09:53:00|24.9|24.82|24.99|24.91|24.99|24.91|24.9|24.82|16
1643709190000|2022-02-01 09:53:10|24.98|24.9|24.96|24.88|24.99|24.91|24.95|24.87|1
1643709200000|2022-02-01 09:53:20|24.95|24.87|24.98|24.9|24.98|24.9|24.95|24.87|1
1643709210000|2022-02-01 09:53:30|24.99|24.91|24.95|24.87|24.99|24.91|24.95|24.87|0
1643709220000|2022-02-01 09:53:40|24.94|24.86|24.93|24.85|24.94|24.86|24.9|24.82|1
1643709230000|2022-02-01 09:53:50|24.9|24.82|24.91|24.83|24.94|24.86|24.9|24.82|6
1643709240000|2022-02-01 09:54:00|24.93|24.85|24.95|24.87|24.95|24.87|24.91|24.83|1
1643709250000|2022-02-01 09:54:10|24.93|24.85|24.91|24.83|24.95|24.87|24.9|24.82|0
1643709260000|2022-02-01 09:54:20|24.93|24.85|24.95|24.87|24.95|24.87|24.91|24.83|1
1643709270000|2022-02-01 09:54:30|24.94|24.86|24.93|24.85|24.94|24.86|24.91|24.83|1
1643709280000|2022-02-01 09:54:40|24.91|24.83|24.93|24.85|24.93|24.85|24.91|24.83|1
1643709290000|2022-02-01 09:54:50|24.94|24.86|24.95|24.87|24.95|24.87|24.93|24.85|0
1643709300000|2022-02-01 09:55:00|24.94|24.86|24.91|24.83|24.94|24.86|24.91|24.83|1
1643709310000|2022-02-01 09:55:10|24.94|24.86|24.94|24.86|24.94|24.86|24.91|24.83|2
1643709320000|2022-02-01 09:55:20|24.93|24.85|24.93|24.85|24.94|24.86|24.91|24.83|0
1643709330000|2022-02-01 09:55:30|24.91|24.83|24.94|24.86|24.94|24.86|24.91|24.83|0
1643709340000|2022-02-01 09:55:40|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|0
1643709400000|2022-02-01 09:56:40|24.94|24.86|24.88|24.8|24.94|24.86|24.88|24.8|52
1643709410000|2022-02-01 09:56:50|24.89|24.81|24.9|24.82|24.9|24.82|24.88|24.8|0
1643709420000|2022-02-01 09:57:00|24.89|24.81|24.91|24.83|24.91|24.83|24.88|24.8|52
1643709440000|2022-02-01 09:57:20|24.93|24.85|24.95|24.87|24.95|24.87|24.93|24.85|24
1643709450000|2022-02-01 09:57:30|24.93|24.85|24.91|24.83|24.93|24.85|24.91|24.83|3
1643709490000|2022-02-01 09:58:10|24.9|24.82|24.9|24.82|24.91|24.83|24.9|24.82|0
1643709500000|2022-02-01 09:58:20|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1643709520000|2022-02-01 09:58:40|24.93|24.85|24.95|24.87|24.95|24.87|24.93|24.85|0
1643709530000|2022-02-01 09:58:50|24.93|24.85|24.9|24.82|24.93|24.85|24.9|24.82|15
1643709540000|2022-02-01 09:59:00|24.89|24.81|24.88|24.8|24.89|24.81|24.88|24.8|16
1643709550000|2022-02-01 09:59:10|24.9|24.82|24.89|24.81|24.9|24.82|24.88|24.8|7
1643709560000|2022-02-01 09:59:20|24.88|24.8|24.88|24.8|24.89|24.81|24.88|24.8|1
1643709570000|2022-02-01 09:59:30|24.89|24.81|24.9|24.82|24.91|24.83|24.88|24.8|3
1643709580000|2022-02-01 09:59:40|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1643709600000|2022-02-01 10:00:00|24.9|24.82|24.88|24.8|24.9|24.82|24.88|24.8|1
1643709620000|2022-02-01 10:00:20|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1643709630000|2022-02-01 10:00:30|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1643709640000|2022-02-01 10:00:40|24.89|24.81|24.88|24.8|24.89|24.81|24.88|24.8|3
1643709660000|2022-02-01 10:01:00|24.9|24.82|24.91|24.83|24.91|24.83|24.9|24.82|2
1643709670000|2022-02-01 10:01:10|24.89|24.81|24.91|24.83|24.91|24.83|24.89|24.81|1
1643709680000|2022-02-01 10:01:20|24.9|24.82|24.89|24.81|24.9|24.82|24.88|24.8|0
1643709690000|2022-02-01 10:01:30|24.9|24.82|24.88|24.8|24.9|24.82|24.88|24.8|0
1643709720000|2022-02-01 10:02:00|24.89|24.81|24.88|24.8|24.89|24.81|24.88|24.8|0
1643709730000|2022-02-01 10:02:10|24.89|24.81|24.93|24.85|24.93|24.85|24.89|24.81|1
1643709740000|2022-02-01 10:02:20|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1643709760000|2022-02-01 10:02:40|24.89|24.81|24.85|24.77|24.89|24.81|24.84|24.76|11
1643709770000|2022-02-01 10:02:50|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1643709780000|2022-02-01 10:03:00|24.83|24.75|24.8|24.72|24.83|24.75|24.8|24.72|7
1643709790000|2022-02-01 10:03:10|24.82|24.74|24.8|24.72|24.83|24.75|24.8|24.72|1
1643709800000|2022-02-01 10:03:20|24.82|24.74|24.8|24.72|24.82|24.74|24.8|24.72|0
1643709810000|2022-02-01 10:03:30|24.83|24.75|24.83|24.75|24.83|24.75|24.82|24.74|0
1643709820000|2022-02-01 10:03:40|24.82|24.74|24.8|24.72|24.83|24.75|24.8|24.72|0
1643709830000|2022-02-01 10:03:50|24.82|24.74|24.82|24.74|24.83|24.75|24.8|24.72|0
1643709840000|2022-02-01 10:04:00|24.83|24.75|24.82|24.74|24.83|24.75|24.82|24.74|0
1643709850000|2022-02-01 10:04:10|24.8|24.72|24.8|24.72|24.83|24.75|24.8|24.72|0
1643709860000|2022-02-01 10:04:20|24.79|24.71|24.75|24.67|24.79|24.71|24.75|24.67|20
1643709870000|2022-02-01 10:04:30|||||||||14
1643709900000|2022-02-01 10:05:00|24.74|24.66|24.75|24.67|24.75|24.67|24.73|24.65|17
1643709910000|2022-02-01 10:05:10|24.74|24.66|24.75|24.67|24.75|24.67|24.74|24.66|1
1643709930000|2022-02-01 10:05:30|24.74|24.66|24.73|24.65|24.75|24.67|24.72|24.64|0
1643709940000|2022-02-01 10:05:40|24.74|24.66|24.75|24.67|24.75|24.67|24.73|24.65|0
1643709950000|2022-02-01 10:05:50|24.74|24.66|24.75|24.67|24.75|24.67|24.74|24.66|1
1643709960000|2022-02-01 10:06:00|24.74|24.66|24.75|24.67|24.75|24.67|24.73|24.65|1
1643709980000|2022-02-01 10:06:20|24.74|24.66|24.75|24.67|24.75|24.67|24.74|24.66|1
1643710020000|2022-02-01 10:07:00|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|0
1643710030000|2022-02-01 10:07:10|24.7|24.62|24.7|24.62|24.7|24.62|24.68|24.6|22
1643710040000|2022-02-01 10:07:20|24.69|24.61|24.69|24.61|24.7|24.62|24.69|24.61|1
1643710050000|2022-02-01 10:07:30|24.7|24.62|24.7|24.62|24.7|24.62|24.69|24.61|1
1643710070000|2022-02-01 10:07:50|24.72|24.64|24.72|24.64|24.72|24.64|24.7|24.62|0
1643710080000|2022-02-01 10:08:00|24.7|24.62|24.74|24.66|24.75|24.67|24.7|24.62|0
1643710090000|2022-02-01 10:08:10|24.73|24.65|24.75|24.67|24.75|24.67|24.73|24.65|1
1643710100000|2022-02-01 10:08:20|24.74|24.66|24.75|24.67|24.75|24.67|24.73|24.65|23
1643710110000|2022-02-01 10:08:30|24.74|24.66|24.75|24.67|24.75|24.67|24.74|24.66|0
1643710120000|2022-02-01 10:08:40|24.74|24.66|24.73|24.65|24.75|24.67|24.73|24.65|0
1643710130000|2022-02-01 10:08:50|24.72|24.64|24.72|24.64|24.73|24.65|24.7|24.62|10
1643710140000|2022-02-01 10:09:00|24.73|24.65|24.73|24.65|24.75|24.67|24.73|24.65|7
1643710150000|2022-02-01 10:09:10|24.74|24.66|24.73|24.65|24.75|24.67|24.73|24.65|0
1643710160000|2022-02-01 10:09:20|24.74|24.66|24.72|24.64|24.74|24.66|24.72|24.64|0
1643710170000|2022-02-01 10:09:30|24.73|24.65|24.79|24.71|24.8|24.72|24.72|24.64|119
1643710190000|2022-02-01 10:09:50|24.78|24.7|24.77|24.69|24.78|24.7|24.75|24.67|75
1643710200000|2022-02-01 10:10:00|24.78|24.7|24.77|24.69|24.78|24.7|24.75|24.67|6
1643710210000|2022-02-01 10:10:10|24.78|24.7|24.77|24.69|24.78|24.7|24.77|24.69|41
1643710220000|2022-02-01 10:10:20|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|0
1643710230000|2022-02-01 10:10:30|24.77|24.69|24.77|24.69|24.77|24.69|24.75|24.67|5
1643710240000|2022-02-01 10:10:40|24.75|24.67|24.75|24.67|24.78|24.7|24.75|24.67|44
1643710250000|2022-02-01 10:10:50|24.77|24.69|24.75|24.67|24.77|24.69|24.75|24.67|20
1643710260000|2022-02-01 10:11:00|24.72|24.64|24.72|24.64|24.73|24.65|24.7|24.62|25
1643710270000|2022-02-01 10:11:10|24.7|24.62|24.68|24.6|24.7|24.62|24.67|24.59|11
1643710280000|2022-02-01 10:11:20|24.69|24.61|24.7|24.62|24.7|24.62|24.68|24.6|2
1643710290000|2022-02-01 10:11:30|24.69|24.61|24.69|24.61|24.7|24.62|24.67|24.59|43
1643710300000|2022-02-01 10:11:40|24.67|24.59|24.7|24.62|24.7|24.62|24.67|24.59|0
1643710340000|2022-02-01 10:12:20|24.72|24.64|24.72|24.64|24.74|24.66|24.72|24.64|47
1643710350000|2022-02-01 10:12:30|24.74|24.66|24.73|24.65|24.74|24.66|24.72|24.64|39
1643710360000|2022-02-01 10:12:40|24.74|24.66|24.72|24.64|24.74|24.66|24.72|24.64|0
1643710370000|2022-02-01 10:12:50|24.73|24.65|24.74|24.66|24.74|24.66|24.7|24.62|2
1643710380000|2022-02-01 10:13:00|24.73|24.65|24.74|24.66|24.75|24.67|24.73|24.65|0
1643710390000|2022-02-01 10:13:10|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|2
1643710410000|2022-02-01 10:13:30|24.73|24.65|24.74|24.66|24.74|24.66|24.73|24.65|3
1643710420000|2022-02-01 10:13:40|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|0
1643710430000|2022-02-01 10:13:50|24.74|24.66|24.75|24.67|24.75|24.67|24.74|24.66|0
1643710440000|2022-02-01 10:14:00|24.73|24.65|24.75|24.67|24.75|24.67|24.73|24.65|0
1643710450000|2022-02-01 10:14:10|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1643710460000|2022-02-01 10:14:20|24.72|24.64|24.73|24.65|24.73|24.65|24.72|24.64|6
1643710470000|2022-02-01 10:14:30|24.74|24.66|24.72|24.64|24.74|24.66|24.72|24.64|1
1643710500000|2022-02-01 10:15:00|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|0
1643710520000|2022-02-01 10:15:20|24.69|24.61|24.67|24.59|24.69|24.61|24.67|24.59|2
1643710530000|2022-02-01 10:15:30|||||||||8
1643710540000|2022-02-01 10:15:40|24.65|24.57|24.62|24.54|24.65|24.57|24.62|24.54|22
1643710550000|2022-02-01 10:15:50|24.63|24.55|24.62|24.54|24.63|24.55|24.62|24.54|8
1643710560000|2022-02-01 10:16:00|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1643710570000|2022-02-01 10:16:10|24.62|24.54|24.63|24.55|24.63|24.55|24.6|24.52|2
1643710590000|2022-02-01 10:16:30|24.65|24.57|24.64|24.56|24.65|24.57|24.64|24.56|50
1643710600000|2022-02-01 10:16:40|24.63|24.55|24.67|24.59|24.67|24.59|24.63|24.55|3
1643710610000|2022-02-01 10:16:50|24.68|24.6|24.7|24.62|24.7|24.62|24.68|24.6|0
1643710620000|2022-02-01 10:17:00|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1643710630000|2022-02-01 10:17:10|24.74|24.66|24.74|24.66|24.75|24.67|24.74|24.66|49
1643710650000|2022-02-01 10:17:30|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|0
1643710660000|2022-02-01 10:17:40|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|0
1643710700000|2022-02-01 10:18:20|24.7|24.62|24.73|24.65|24.73|24.65|24.7|24.62|47
1643710710000|2022-02-01 10:18:30|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|0
1643710730000|2022-02-01 10:18:50|24.75|24.67|24.77|24.69|24.78|24.7|24.74|24.66|4
1643710740000|2022-02-01 10:19:00|24.75|24.67|24.74|24.66|24.75|24.67|24.74|24.66|0
1643710760000|2022-02-01 10:19:20|24.77|24.69|24.74|24.66|24.77|24.69|24.74|24.66|0
1643710770000|2022-02-01 10:19:30|24.75|24.67|24.75|24.67|24.78|24.7|24.75|24.67|5
1643710780000|2022-02-01 10:19:40|24.74|24.66|24.75|24.67|24.75|24.67|24.74|24.66|0
1643710790000|2022-02-01 10:19:50|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|0
1643710800000|2022-02-01 10:20:00|24.7|24.62|24.7|24.62|24.72|24.64|24.7|24.62|33
1643710810000|2022-02-01 10:20:10|24.72|24.64|24.7|24.62|24.72|24.64|24.69|24.61|0
1643710830000|2022-02-01 10:20:30|24.73|24.65|24.74|24.66|24.74|24.66|24.73|24.65|18
1643710840000|2022-02-01 10:20:40|24.75|24.67|24.74|24.66|24.75|24.67|24.74|24.66|0
1643710850000|2022-02-01 10:20:50|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|0
1643710860000|2022-02-01 10:21:00|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|0
1643710870000|2022-02-01 10:21:10|24.75|24.67|24.78|24.7|24.8|24.72|24.75|24.67|3
1643710890000|2022-02-01 10:21:30|24.79|24.71|24.78|24.7|24.79|24.71|24.78|24.7|0
1643710910000|2022-02-01 10:21:50|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|9
1643710920000|2022-02-01 10:22:00|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|12
1643710930000|2022-02-01 10:22:10|24.79|24.71|24.78|24.7|24.79|24.71|24.78|24.7|0
1643710940000|2022-02-01 10:22:20|24.79|24.71|24.78|24.7|24.79|24.71|24.78|24.7|0
1643710960000|2022-02-01 10:22:40|24.79|24.71|24.79|24.71|24.8|24.72|24.78|24.7|4
1643710970000|2022-02-01 10:22:50|24.8|24.72|24.78|24.7|24.8|24.72|24.78|24.7|3
1643710990000|2022-02-01 10:23:10|24.74|24.66|24.78|24.7|24.78|24.7|24.74|24.66|46
1643711010000|2022-02-01 10:23:30|24.79|24.71|24.83|24.75|24.83|24.75|24.78|24.7|0
1643711020000|2022-02-01 10:23:40|24.85|24.77|24.83|24.75|24.85|24.77|24.83|24.75|26
1643711050000|2022-02-01 10:24:10|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1643711060000|2022-02-01 10:24:20|24.82|24.74|24.83|24.75|24.83|24.75|24.82|24.74|0
1643711100000|2022-02-01 10:25:00|24.82|24.74|24.79|24.71|24.82|24.74|24.78|24.7|20
1643711110000|2022-02-01 10:25:10|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|0
1643711140000|2022-02-01 10:25:40|24.75|24.67|24.75|24.67|24.78|24.7|24.74|24.66|16
1643711150000|2022-02-01 10:25:50|24.74|24.66|24.78|24.7|24.78|24.7|24.74|24.66|0
1643711160000|2022-02-01 10:26:00|24.77|24.69|24.77|24.69|24.77|24.69|24.74|24.66|3
1643711170000|2022-02-01 10:26:10|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|0
1643711220000|2022-02-01 10:27:00|24.75|24.67|24.78|24.7|24.78|24.7|24.74|24.66|5
1643711230000|2022-02-01 10:27:10|24.74|24.66|24.75|24.67|24.75|24.67|24.74|24.66|2
1643711240000|2022-02-01 10:27:20|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|0
1643711260000|2022-02-01 10:27:40|||||||||150
1643711270000|2022-02-01 10:27:50|24.77|24.69|24.74|24.66|24.78|24.7|24.74|24.66|0
1643711280000|2022-02-01 10:28:00|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|0
1643711310000|2022-02-01 10:28:30|24.75|24.67|24.73|24.65|24.75|24.67|24.73|24.65|1
1643711320000|2022-02-01 10:28:40|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|0
1643711340000|2022-02-01 10:29:00|24.75|24.67|24.74|24.66|24.75|24.67|24.74|24.66|0
1643711350000|2022-02-01 10:29:10|24.73|24.65|24.74|24.66|24.74|24.66|24.73|24.65|0
1643711360000|2022-02-01 10:29:20|24.75|24.67|24.78|24.7|24.78|24.7|24.74|24.66|4
1643711370000|2022-02-01 10:29:30|24.75|24.67|24.75|24.67|24.75|24.67|24.73|24.65|0
1643711380000|2022-02-01 10:29:40|24.74|24.66|24.74|24.66|24.75|24.67|24.74|24.66|0
1643711390000|2022-02-01 10:29:50|24.75|24.67|24.77|24.69|24.78|24.7|24.74|24.66|0
1643711400000|2022-02-01 10:30:00|24.78|24.7|24.83|24.75|24.83|24.75|24.78|24.7|1
1643711410000|2022-02-01 10:30:10|24.85|24.77|24.85|24.77|24.85|24.77|24.84|24.76|2
1643711420000|2022-02-01 10:30:20|24.84|24.76|24.84|24.76|24.85|24.77|24.84|24.76|1
1643711430000|2022-02-01 10:30:30|24.82|24.74|24.82|24.74|24.85|24.77|24.82|24.74|0
1643711440000|2022-02-01 10:30:40|24.8|24.72|24.8|24.72|24.8|24.72|24.79|24.71|2
1643711450000|2022-02-01 10:30:50|24.79|24.71|24.8|24.72|24.8|24.72|24.79|24.71|0
1643711460000|2022-02-01 10:31:00|24.82|24.74|24.8|24.72|24.82|24.74|24.8|24.72|0
1643711470000|2022-02-01 10:31:10|24.79|24.71|24.78|24.7|24.79|24.71|24.78|24.7|2
1643711490000|2022-02-01 10:31:30|24.77|24.69|24.73|24.65|24.78|24.7|24.73|24.65|0
1643711500000|2022-02-01 10:31:40|24.74|24.66|24.73|24.65|24.74|24.66|24.73|24.65|0
1643711510000|2022-02-01 10:31:50|24.74|24.66|24.73|24.65|24.74|24.66|24.73|24.65|0
1643711520000|2022-02-01 10:32:00|24.75|24.67|24.73|24.65|24.75|24.67|24.73|24.65|16
1643711540000|2022-02-01 10:32:20|||||||||2
1643711550000|2022-02-01 10:32:30|24.72|24.64|24.72|24.64|24.73|24.65|24.72|24.64|0
1643711560000|2022-02-01 10:32:40|24.7|24.62|24.72|24.64|24.73|24.65|24.7|24.62|0
1643711570000|2022-02-01 10:32:50|24.7|24.62|24.72|24.64|24.73|24.65|24.7|24.62|0
1643711580000|2022-02-01 10:33:00|24.7|24.62|24.73|24.65|24.73|24.65|24.7|24.62|36
1643711610000|2022-02-01 10:33:30|24.7|24.62|24.72|24.64|24.73|24.65|24.7|24.62|1
1643711620000|2022-02-01 10:33:40|24.73|24.65|24.73|24.65|24.73|24.65|24.72|24.64|0
1643711630000|2022-02-01 10:33:50|24.72|24.64|24.72|24.64|24.73|24.65|24.69|24.61|1
1643711640000|2022-02-01 10:34:00|24.73|24.65|24.69|24.61|24.73|24.65|24.68|24.6|1
1643711650000|2022-02-01 10:34:10|24.7|24.62|24.73|24.65|24.73|24.65|24.7|24.62|0
1643711660000|2022-02-01 10:34:20|24.72|24.64|24.73|24.65|24.73|24.65|24.69|24.61|1
1643711670000|2022-02-01 10:34:30|24.72|24.64|24.73|24.65|24.73|24.65|24.7|24.62|1
1643711680000|2022-02-01 10:34:40|24.72|24.64|24.73|24.65|24.73|24.65|24.72|24.64|3
1643711700000|2022-02-01 10:35:00|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|1
1643711710000|2022-02-01 10:35:10|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1643711720000|2022-02-01 10:35:20|||||||||75
1643711750000|2022-02-01 10:35:50|24.72|24.64|24.73|24.65|24.73|24.65|24.72|24.64|0
1643711760000|2022-02-01 10:36:00|24.72|24.64|24.72|24.64|24.73|24.65|24.72|24.64|0
1643711770000|2022-02-01 10:36:10|24.7|24.62|24.72|24.64|24.72|24.64|24.7|24.62|1
1643711780000|2022-02-01 10:36:20|24.69|24.61|24.68|24.6|24.69|24.61|24.68|24.6|0
1643711930000|2022-02-01 10:38:50|||||||||1
1643711960000|2022-02-01 10:39:20|24.65|24.57|24.65|24.57|24.65|24.57|24.63|24.55|28
1643711970000|2022-02-01 10:39:30|24.68|24.6|24.67|24.59|24.68|24.6|24.64|24.56|0
1643711980000|2022-02-01 10:39:40|24.68|24.6|24.68|24.6|24.68|24.6|24.67|24.59|0
1643712000000|2022-02-01 10:40:00|24.69|24.61|24.68|24.6|24.7|24.62|24.68|24.6|8
1643712090000|2022-02-01 10:41:30|||||||||1
1643712100000|2022-02-01 10:41:40|24.69|24.61|24.68|24.6|24.7|24.62|24.68|24.6|8
1643712110000|2022-02-01 10:41:50|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|0
1643712120000|2022-02-01 10:42:00|24.7|24.62|24.73|24.65|24.73|24.65|24.7|24.62|0
1643712130000|2022-02-01 10:42:10|24.72|24.64|24.68|24.6|24.72|24.64|24.68|24.6|0
1643712140000|2022-02-01 10:42:20|24.69|24.61|24.69|24.61|24.7|24.62|24.68|24.6|0
1643712150000|2022-02-01 10:42:30|24.68|24.6|24.69|24.61|24.69|24.61|24.68|24.6|0
1643712160000|2022-02-01 10:42:40|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|0
1643712170000|2022-02-01 10:42:50|24.65|24.57|24.67|24.59|24.68|24.6|24.65|24.57|3
1643712180000|2022-02-01 10:43:00|24.68|24.6|24.68|24.6|24.68|24.6|24.67|24.59|0
1643712190000|2022-02-01 10:43:10|24.65|24.57|24.68|24.6|24.68|24.6|24.65|24.57|11
1643712230000|2022-02-01 10:43:50|24.65|24.57|24.68|24.6|24.68|24.6|24.64|24.56|5
1643712240000|2022-02-01 10:44:00|||||||||3
1643712280000|2022-02-01 10:44:40|24.7|24.62|24.7|24.62|24.72|24.64|24.7|24.62|46
1643712300000|2022-02-01 10:45:00|24.69|24.61|24.7|24.62|24.7|24.62|24.68|24.6|1
1643712310000|2022-02-01 10:45:10|24.69|24.61|24.7|24.62|24.7|24.62|24.69|24.61|1
1643712350000|2022-02-01 10:45:50|24.72|24.64|24.72|24.64|24.73|24.65|24.7|24.62|15
1643712360000|2022-02-01 10:46:00|24.73|24.65|24.72|24.64|24.73|24.65|24.72|24.64|0
1643712370000|2022-02-01 10:46:10|24.7|24.62|24.7|24.62|24.72|24.64|24.7|24.62|0
1643712380000|2022-02-01 10:46:20|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|1
1643712390000|2022-02-01 10:46:30|24.7|24.62|24.7|24.62|24.7|24.62|24.69|24.61|0
1643712400000|2022-02-01 10:46:40|24.69|24.61|24.7|24.62|24.7|24.62|24.69|24.61|0
1643712410000|2022-02-01 10:46:50|24.72|24.64|24.73|24.65|24.73|24.65|24.72|24.64|1
1643712420000|2022-02-01 10:47:00|24.72|24.64|24.72|24.64|24.75|24.67|24.72|24.64|1
1643712430000|2022-02-01 10:47:10|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|0
1643712440000|2022-02-01 10:47:20|24.72|24.64|24.7|24.62|24.72|24.64|24.7|24.62|0
1643712450000|2022-02-01 10:47:30|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1643712470000|2022-02-01 10:47:50|24.7|24.62|24.7|24.62|24.72|24.64|24.7|24.62|0
1643712490000|2022-02-01 10:48:10|24.69|24.61|24.69|24.61|24.7|24.62|24.68|24.6|2
1643712500000|2022-02-01 10:48:20|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|0
1643712510000|2022-02-01 10:48:30|24.69|24.61|24.7|24.62|24.7|24.62|24.69|24.61|0
1643712550000|2022-02-01 10:49:10|24.73|24.65|24.72|24.64|24.73|24.65|24.72|24.64|1
1643712560000|2022-02-01 10:49:20|24.73|24.65|24.7|24.62|24.73|24.65|24.7|24.62|0
1643712590000|2022-02-01 10:49:50|24.72|24.64|24.73|24.65|24.73|24.65|24.7|24.62|1
1643712600000|2022-02-01 10:50:00|24.72|24.64|24.7|24.62|24.73|24.65|24.7|24.62|0
1643712610000|2022-02-01 10:50:10|24.72|24.64|24.7|24.62|24.72|24.64|24.7|24.62|1
1643712640000|2022-02-01 10:50:40|24.73|24.65|24.7|24.62|24.73|24.65|24.7|24.62|0
1643712650000|2022-02-01 10:50:50|24.72|24.64|24.75|24.67|24.75|24.67|24.72|24.64|6
1643712660000|2022-02-01 10:51:00|24.73|24.65|24.7|24.62|24.73|24.65|24.7|24.62|1
1643712670000|2022-02-01 10:51:10|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|3
1643712710000|2022-02-01 10:51:50|24.78|24.7|24.8|24.72|24.8|24.72|24.78|24.7|18
1643712730000|2022-02-01 10:52:10|24.79|24.71|24.79|24.71|24.8|24.72|24.79|24.71|5
1643712740000|2022-02-01 10:52:20|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1643712750000|2022-02-01 10:52:30|24.83|24.75|24.8|24.72|24.83|24.75|24.8|24.72|2
1643712760000|2022-02-01 10:52:40|24.81|24.73|24.8|24.72|24.83|24.75|24.8|24.72|3
1643712770000|2022-02-01 10:52:50|24.81|24.73|24.83|24.75|24.84|24.76|24.81|24.73|0
1643712790000|2022-02-01 10:53:10|24.8|24.72|24.8|24.72|24.81|24.73|24.8|24.72|2
1643712810000|2022-02-01 10:53:30|24.79|24.71|24.8|24.72|24.8|24.72|24.79|24.71|0
1643712840000|2022-02-01 10:54:00|24.81|24.73|24.81|24.73|24.83|24.75|24.8|24.72|5
1643712850000|2022-02-01 10:54:10|24.83|24.75|24.81|24.73|24.84|24.76|24.8|24.72|1
1643712860000|2022-02-01 10:54:20|24.8|24.72|24.83|24.75|24.83|24.75|24.8|24.72|6
1643712870000|2022-02-01 10:54:30|24.81|24.73|24.8|24.72|24.83|24.75|24.8|24.72|1
1643712920000|2022-02-01 10:55:20|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|13
1643712930000|2022-02-01 10:55:30|24.84|24.76|24.83|24.75|24.84|24.76|24.8|24.72|5
1643712940000|2022-02-01 10:55:40|24.81|24.73|24.83|24.75|24.83|24.75|24.81|24.73|0
1643712950000|2022-02-01 10:55:50|24.84|24.76|24.83|24.75|24.84|24.76|24.83|24.75|0
1643712960000|2022-02-01 10:56:00|24.8|24.72|24.8|24.72|24.8|24.72|24.77|24.69|25
1643712970000|2022-02-01 10:56:10|24.79|24.71|24.8|24.72|24.8|24.72|24.79|24.71|0
1643712980000|2022-02-01 10:56:20|24.79|24.71|24.75|24.67|24.79|24.71|24.75|24.67|1
1643712990000|2022-02-01 10:56:30|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|0
1643713000000|2022-02-01 10:56:40|24.78|24.7|24.78|24.7|24.8|24.72|24.77|24.69|0
1643713010000|2022-02-01 10:56:50|24.77|24.69|24.78|24.7|24.8|24.72|24.77|24.69|1
1643713020000|2022-02-01 10:57:00|24.77|24.69|24.77|24.69|24.78|24.7|24.77|24.69|0
1643713030000|2022-02-01 10:57:10|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1643713050000|2022-02-01 10:57:30|24.78|24.7|24.8|24.72|24.8|24.72|24.78|24.7|16
1643713060000|2022-02-01 10:57:40|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1643713070000|2022-02-01 10:57:50|24.78|24.7|24.8|24.72|24.8|24.72|24.77|24.69|1
1643713080000|2022-02-01 10:58:00|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1643713090000|2022-02-01 10:58:10|24.78|24.7|24.77|24.69|24.79|24.71|24.77|24.69|0
1643713110000|2022-02-01 10:58:30|24.79|24.71|24.8|24.72|24.8|24.72|24.79|24.71|0
1643713120000|2022-02-01 10:58:40|24.79|24.71|24.78|24.7|24.79|24.71|24.77|24.69|3
1643713130000|2022-02-01 10:58:50|24.77|24.69|24.8|24.72|24.8|24.72|24.77|24.69|0
1643713180000|2022-02-01 10:59:40|24.81|24.73|24.8|24.72|24.81|24.73|24.8|24.72|1
1643713200000|2022-02-01 11:00:00|24.79|24.71|24.8|24.72|24.8|24.72|24.79|24.71|107
1643713210000|2022-02-01 11:00:10|24.79|24.71|24.78|24.7|24.79|24.71|24.77|24.69|2
1643713220000|2022-02-01 11:00:20|24.77|24.69|24.78|24.7|24.79|24.71|24.77|24.69|1
1643713230000|2022-02-01 11:00:30|24.77|24.69|24.77|24.69|24.78|24.7|24.75|24.67|0
1643713240000|2022-02-01 11:00:40|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|0
1643713250000|2022-02-01 11:00:50|24.77|24.69|24.75|24.67|24.77|24.69|24.75|24.67|0
1643713260000|2022-02-01 11:01:00|24.74|24.66|24.73|24.65|24.74|24.66|24.72|24.64|17
1643713270000|2022-02-01 11:01:10|24.74|24.66|24.77|24.69|24.77|24.69|24.74|24.66|12
1643713290000|2022-02-01 11:01:30|24.78|24.7|24.77|24.69|24.78|24.7|24.77|24.69|0
1643713310000|2022-02-01 11:01:50|24.79|24.71|24.77|24.69|24.8|24.72|24.77|24.69|37
1643713320000|2022-02-01 11:02:00|24.75|24.67|24.75|24.67|24.75|24.67|24.74|24.66|1
1643713330000|2022-02-01 11:02:10|24.74|24.66|24.74|24.66|24.75|24.67|24.74|24.66|1
1643713340000|2022-02-01 11:02:20|24.73|24.65|24.73|24.65|24.74|24.66|24.73|24.65|2
1643713350000|2022-02-01 11:02:30|24.72|24.64|24.72|24.64|24.74|24.66|24.72|24.64|3
1643713360000|2022-02-01 11:02:40|24.68|24.6|24.69|24.61|24.73|24.65|24.68|24.6|39
1643713370000|2022-02-01 11:02:50|24.68|24.6|24.65|24.57|24.69|24.61|24.65|24.57|6
1643713380000|2022-02-01 11:03:00|24.67|24.59|24.68|24.6|24.68|24.6|24.65|24.57|0
1643713440000|2022-02-01 11:04:00|24.69|24.61|24.68|24.6|24.69|24.61|24.68|24.6|0
1643713460000|2022-02-01 11:04:20|24.67|24.59|24.68|24.6|24.68|24.6|24.67|24.59|1
1643713480000|2022-02-01 11:04:40|24.69|24.61|24.69|24.61|24.7|24.62|24.69|24.61|9
1643713500000|2022-02-01 11:05:00|24.68|24.6|24.69|24.61|24.69|24.61|24.68|24.6|0
1643713510000|2022-02-01 11:05:10|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|0
1643713520000|2022-02-01 11:05:20|24.67|24.59|24.68|24.6|24.68|24.6|24.67|24.59|0
1643713530000|2022-02-01 11:05:30|24.67|24.59|24.65|24.57|24.67|24.59|24.65|24.57|1
1643713550000|2022-02-01 11:05:50|24.67|24.59|24.68|24.6|24.68|24.6|24.67|24.59|0
1643713560000|2022-02-01 11:06:00|24.67|24.59|24.67|24.59|24.68|24.6|24.65|24.57|37
1643713570000|2022-02-01 11:06:10|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1643713590000|2022-02-01 11:06:30|24.67|24.59|24.67|24.59|24.68|24.6|24.65|24.57|0
1643713600000|2022-02-01 11:06:40|24.68|24.6|24.68|24.6|24.68|24.6|24.67|24.59|0
1643713610000|2022-02-01 11:06:50|24.67|24.59|24.68|24.6|24.68|24.6|24.67|24.59|1
1643713620000|2022-02-01 11:07:00|24.67|24.59|24.68|24.6|24.68|24.6|24.65|24.57|2
1643713630000|2022-02-01 11:07:10|24.67|24.59|24.68|24.6|24.68|24.6|24.67|24.59|0
1643713650000|2022-02-01 11:07:30|24.67|24.59|24.68|24.6|24.68|24.6|24.67|24.59|1
1643713690000|2022-02-01 11:08:10|24.67|24.59|24.67|24.59|24.67|24.59|24.65|24.57|2
1643713700000|2022-02-01 11:08:20|24.65|24.57|24.67|24.59|24.67|24.59|24.65|24.57|1
1643713710000|2022-02-01 11:08:30|24.68|24.6|24.65|24.57|24.68|24.6|24.65|24.57|0
1643713730000|2022-02-01 11:08:50|24.68|24.6|24.65|24.57|24.68|24.6|24.65|24.57|10
1643713750000|2022-02-01 11:09:10|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|20
1643713780000|2022-02-01 11:09:40|24.62|24.54|24.62|24.54|24.62|24.54|24.6|24.52|22
1643713790000|2022-02-01 11:09:50|24.63|24.55|24.6|24.52|24.63|24.55|24.6|24.52|4
1643713810000|2022-02-01 11:10:10|24.62|24.54|24.62|24.54|24.62|24.54|24.6|24.52|12
1643713820000|2022-02-01 11:10:20|24.6|24.52|24.6|24.52|24.62|24.54|24.6|24.52|1
1643713830000|2022-02-01 11:10:30|24.62|24.54|24.62|24.54|24.62|24.54|24.62|24.54|1
1643713850000|2022-02-01 11:10:50|24.65|24.57|24.64|24.56|24.65|24.57|24.64|24.56|2
1643713860000|2022-02-01 11:11:00|24.65|24.57|24.62|24.54|24.65|24.57|24.62|24.54|1
1643713870000|2022-02-01 11:11:10|24.6|24.52|24.62|24.54|24.62|24.54|24.6|24.52|0
1643713880000|2022-02-01 11:11:20|24.6|24.52|24.55|24.47|24.6|24.52|24.55|24.47|38
1643713890000|2022-02-01 11:11:30|24.57|24.49|24.58|24.5|24.59|24.51|24.57|24.49|3
1643713900000|2022-02-01 11:11:40|24.59|24.51|24.58|24.5|24.6|24.52|24.58|24.5|3
1643713910000|2022-02-01 11:11:50|24.6|24.52|24.58|24.5|24.6|24.52|24.58|24.5|34
1643713930000|2022-02-01 11:12:10|24.57|24.49|24.57|24.49|24.58|24.5|24.57|24.49|0
1643713940000|2022-02-01 11:12:20|24.58|24.5|24.57|24.49|24.58|24.5|24.57|24.49|0
1643713950000|2022-02-01 11:12:30|24.58|24.5|24.58|24.5|24.59|24.51|24.58|24.5|1
1643713960000|2022-02-01 11:12:40|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|7
1643713970000|2022-02-01 11:12:50|24.63|24.55|24.62|24.54|24.63|24.55|24.62|24.54|0
1643713980000|2022-02-01 11:13:00|24.6|24.52|24.62|24.54|24.62|24.54|24.6|24.52|0
1643714000000|2022-02-01 11:13:20|24.63|24.55|24.65|24.57|24.65|24.57|24.62|24.54|5
1643714010000|2022-02-01 11:13:30|||||||||11
1643714020000|2022-02-01 11:13:40|24.63|24.55|24.65|24.57|24.65|24.57|24.62|24.54|4
1643714030000|2022-02-01 11:13:50|24.64|24.56|24.62|24.54|24.65|24.57|24.62|24.54|2
1643714050000|2022-02-01 11:14:10|24.63|24.55|24.65|24.57|24.65|24.57|24.63|24.55|1
1643714060000|2022-02-01 11:14:20|24.67|24.59|24.65|24.57|24.68|24.6|24.65|24.57|9
1643714070000|2022-02-01 11:14:30|24.67|24.59|24.68|24.6|24.68|24.6|24.65|24.57|1
1643714080000|2022-02-01 11:14:40|24.7|24.62|24.68|24.6|24.7|24.62|24.68|24.6|0
1643714090000|2022-02-01 11:14:50|24.67|24.59|24.65|24.57|24.67|24.59|24.64|24.56|0
1643714100000|2022-02-01 11:15:00|24.64|24.56|24.65|24.57|24.65|24.57|24.64|24.56|0
1643714130000|2022-02-01 11:15:30|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|0
1643714140000|2022-02-01 11:15:40|24.65|24.57|24.65|24.57|24.65|24.57|24.64|24.56|0
1643714150000|2022-02-01 11:15:50|24.64|24.56|24.63|24.55|24.65|24.57|24.62|24.54|52
1643714160000|2022-02-01 11:16:00|24.64|24.56|24.64|24.56|24.64|24.56|24.63|24.55|1
1643714170000|2022-02-01 11:16:10|24.65|24.57|24.64|24.56|24.65|24.57|24.62|24.54|1
1643714180000|2022-02-01 11:16:20|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1643714190000|2022-02-01 11:16:30|24.64|24.56|24.62|24.54|24.64|24.56|24.6|24.52|4
1643714200000|2022-02-01 11:16:40|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|2
1643714210000|2022-02-01 11:16:50|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1643714260000|2022-02-01 11:17:40|24.67|24.59|24.68|24.6|24.68|24.6|24.67|24.59|2
1643714290000|2022-02-01 11:18:10|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|0
1643714300000|2022-02-01 11:18:20|24.7|24.62|24.69|24.61|24.7|24.62|24.69|24.61|32
1643714320000|2022-02-01 11:18:40|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|2
1643714330000|2022-02-01 11:18:50|24.74|24.66|24.75|24.67|24.75|24.67|24.74|24.66|180
1643714350000|2022-02-01 11:19:10|24.74|24.66|24.75|24.67|24.75|24.67|24.7|24.62|30
1643714360000|2022-02-01 11:19:20|24.74|24.66|24.75|24.67|24.75|24.67|24.73|24.65|0
1643714370000|2022-02-01 11:19:30|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|0
1643714390000|2022-02-01 11:19:50|||||||||1
1643714400000|2022-02-01 11:20:00|24.7|24.62|24.7|24.62|24.72|24.64|24.7|24.62|1
1643714410000|2022-02-01 11:20:10|24.72|24.64|24.7|24.62|24.72|24.64|24.7|24.62|1
1643714430000|2022-02-01 11:20:30|24.72|24.64|24.74|24.66|24.74|24.66|24.7|24.62|20
1643714440000|2022-02-01 11:20:40|24.73|24.65|24.7|24.62|24.73|24.65|24.7|24.62|1
1643714510000|2022-02-01 11:21:50|24.69|24.61|24.7|24.62|24.7|24.62|24.69|24.61|6
1643714520000|2022-02-01 11:22:00|24.67|24.59|24.7|24.62|24.7|24.62|24.67|24.59|2
1643714540000|2022-02-01 11:22:20|24.69|24.61|24.7|24.62|24.7|24.62|24.69|24.61|0
1643714570000|2022-02-01 11:22:50|||||||||2
1643714610000|2022-02-01 11:23:30|24.73|24.65|24.7|24.62|24.73|24.65|24.7|24.62|92
1643714620000|2022-02-01 11:23:40|24.72|24.64|24.72|24.64|24.72|24.64|24.7|24.62|0
1643714630000|2022-02-01 11:23:50|24.7|24.62|24.72|24.64|24.72|24.64|24.7|24.62|0
1643714650000|2022-02-01 11:24:10|24.7|24.62|24.69|24.61|24.7|24.62|24.68|24.6|2
1643714660000|2022-02-01 11:24:20|24.7|24.62|24.7|24.62|24.7|24.62|24.69|24.61|2
1643714670000|2022-02-01 11:24:30|24.69|24.61|24.7|24.62|24.7|24.62|24.69|24.61|0
1643714680000|2022-02-01 11:24:40|24.69|24.61|24.7|24.62|24.7|24.62|24.69|24.61|0
1643714690000|2022-02-01 11:24:50|24.69|24.61|24.7|24.62|24.7|24.62|24.68|24.6|2
1643714700000|2022-02-01 11:25:00|24.72|24.64|24.7|24.62|24.72|24.64|24.7|24.62|0
1643714710000|2022-02-01 11:25:10|24.72|24.64|24.73|24.65|24.73|24.65|24.72|24.64|0
1643714720000|2022-02-01 11:25:20|24.72|24.64|24.73|24.65|24.73|24.65|24.72|24.64|0
1643714730000|2022-02-01 11:25:30|24.72|24.64|24.75|24.67|24.75|24.67|24.72|24.64|3
1643714740000|2022-02-01 11:25:40|24.74|24.66|24.73|24.65|24.74|24.66|24.73|24.65|0
1643714750000|2022-02-01 11:25:50|24.74|24.66|24.73|24.65|24.74|24.66|24.73|24.65|1
1643714820000|2022-02-01 11:27:00|24.74|24.66|24.74|24.66|24.75|24.67|24.74|24.66|1
1643714830000|2022-02-01 11:27:10|24.73|24.65|24.75|24.67|24.75|24.67|24.73|24.65|6
1643714840000|2022-02-01 11:27:20|24.77|24.69|24.77|24.69|24.79|24.71|24.77|24.69|11
1643714880000|2022-02-01 11:28:00|24.76|24.68|24.77|24.69|24.77|24.69|24.76|24.68|50
1643714890000|2022-02-01 11:28:10|24.76|24.68|24.77|24.69|24.77|24.69|24.76|24.68|0
1643714910000|2022-02-01 11:28:30|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|0
1643714920000|2022-02-01 11:28:40|24.77|24.69|24.76|24.68|24.77|24.69|24.76|24.68|0
1643714930000|2022-02-01 11:28:50|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|0
1643714940000|2022-02-01 11:29:00|24.76|24.68|24.76|24.68|24.76|24.68|24.73|24.65|47
1643714950000|2022-02-01 11:29:10|24.74|24.66|24.76|24.68|24.76|24.68|24.74|24.66|0
1643714960000|2022-02-01 11:29:20|24.74|24.66|24.74|24.66|24.76|24.68|24.73|24.65|23
1643714970000|2022-02-01 11:29:30|24.76|24.68|24.74|24.66|24.76|24.68|24.74|24.66|0
1643714980000|2022-02-01 11:29:40|24.73|24.65|24.74|24.66|24.76|24.68|24.73|24.65|21
1643714990000|2022-02-01 11:29:50|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|0
1643715000000|2022-02-01 11:30:00|24.74|24.66|24.73|24.65|24.74|24.66|24.73|24.65|1
1643715010000|2022-02-01 11:30:10|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1643715020000|2022-02-01 11:30:20|24.69|24.61|24.73|24.65|24.73|24.65|24.68|24.6|3
1643715030000|2022-02-01 11:30:30|24.72|24.64|24.72|24.64|24.73|24.65|24.72|24.64|0
1643715040000|2022-02-01 11:30:40|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1643715050000|2022-02-01 11:30:50|24.76|24.68|24.74|24.66|24.76|24.68|24.73|24.65|53
1643715060000|2022-02-01 11:31:00|24.73|24.65|24.72|24.64|24.73|24.65|24.72|24.64|0
1643715070000|2022-02-01 11:31:10|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1643715090000|2022-02-01 11:31:30|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1643715110000|2022-02-01 11:31:50|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1643715120000|2022-02-01 11:32:00|24.72|24.64|24.72|24.64|24.73|24.65|24.72|24.64|0
1643715130000|2022-02-01 11:32:10|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1643715140000|2022-02-01 11:32:20|24.68|24.6|24.69|24.61|24.73|24.65|24.68|24.6|37
1643715150000|2022-02-01 11:32:30|24.71|24.63|24.71|24.63|24.71|24.63|24.69|24.61|3
1643715160000|2022-02-01 11:32:40|24.68|24.6|24.69|24.61|24.69|24.61|24.68|24.6|0
1643715170000|2022-02-01 11:32:50|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|1
1643715180000|2022-02-01 11:33:00|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|6
1643715190000|2022-02-01 11:33:10|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1643715210000|2022-02-01 11:33:30|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1643715240000|2022-02-01 11:34:00|24.68|24.6|24.72|24.64|24.72|24.64|24.68|24.6|63
1643715250000|2022-02-01 11:34:10|24.68|24.6|24.71|24.63|24.71|24.63|24.68|24.6|1
1643715260000|2022-02-01 11:34:20|24.69|24.61|24.68|24.6|24.69|24.61|24.68|24.6|0
1643715270000|2022-02-01 11:34:30|24.72|24.64|24.71|24.63|24.72|24.64|24.69|24.61|45
1643715280000|2022-02-01 11:34:40|24.69|24.61|24.69|24.61|24.71|24.63|24.69|24.61|0
1643715290000|2022-02-01 11:34:50|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1643715300000|2022-02-01 11:35:00|24.69|24.61|24.71|24.63|24.71|24.63|24.69|24.61|1
1643715320000|2022-02-01 11:35:20|24.69|24.61|24.69|24.61|24.71|24.63|24.69|24.61|0
1643715330000|2022-02-01 11:35:30|24.71|24.63|24.71|24.63|24.72|24.64|24.71|24.63|0
1643715340000|2022-02-01 11:35:40|24.69|24.61|24.71|24.63|24.71|24.63|24.68|24.6|6
1643715360000|2022-02-01 11:36:00|24.69|24.61|24.68|24.6|24.69|24.61|24.68|24.6|0
1643715390000|2022-02-01 11:36:30|24.69|24.61|24.71|24.63|24.71|24.63|24.69|24.61|2
1643715400000|2022-02-01 11:36:40|24.69|24.61|24.71|24.63|24.71|24.63|24.69|24.61|0
1643715410000|2022-02-01 11:36:50|24.69|24.61|24.68|24.6|24.69|24.61|24.68|24.6|0
1643715440000|2022-02-01 11:37:20|24.67|24.59|24.68|24.6|24.68|24.6|24.67|24.59|0
1643715450000|2022-02-01 11:37:30|24.67|24.59|24.67|24.59|24.68|24.6|24.67|24.59|0
1643715470000|2022-02-01 11:37:50|24.68|24.6|24.67|24.59|24.68|24.6|24.67|24.59|0
1643715490000|2022-02-01 11:38:10|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|0
1643715500000|2022-02-01 11:38:20|24.67|24.59|24.68|24.6|24.68|24.6|24.67|24.59|0
1643715510000|2022-02-01 11:38:30|24.67|24.59|24.68|24.6|24.68|24.6|24.67|24.59|0
1643715520000|2022-02-01 11:38:40|24.67|24.59|24.67|24.59|24.67|24.59|24.67|24.59|25
1643715530000|2022-02-01 11:38:50|24.66|24.58|24.68|24.6|24.68|24.6|24.66|24.58|2
1643715540000|2022-02-01 11:39:00|24.67|24.59|24.67|24.59|24.68|24.6|24.67|24.59|0
1643715550000|2022-02-01 11:39:10|24.68|24.6|24.68|24.6|24.71|24.63|24.68|24.6|5
1643715560000|2022-02-01 11:39:20|24.71|24.63|24.69|24.61|24.71|24.63|24.69|24.61|27
1643715570000|2022-02-01 11:39:30|24.71|24.63|24.71|24.63|24.71|24.63|24.69|24.61|0
1643715590000|2022-02-01 11:39:50|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1643715600000|2022-02-01 11:40:00|24.72|24.64|24.71|24.63|24.72|24.64|24.71|24.63|0
1643715610000|2022-02-01 11:40:10|24.68|24.6|24.69|24.61|24.71|24.63|24.68|24.6|12
1643715620000|2022-02-01 11:40:20|24.68|24.6|24.71|24.63|24.71|24.63|24.68|24.6|0
1643715630000|2022-02-01 11:40:30|24.69|24.61|24.71|24.63|24.71|24.63|24.69|24.61|0
1643715650000|2022-02-01 11:40:50|24.72|24.64|24.76|24.68|24.76|24.68|24.72|24.64|14
1643715660000|2022-02-01 11:41:00|||||||||46
1643715680000|2022-02-01 11:41:20|24.74|24.66|24.76|24.68|24.76|24.68|24.74|24.66|2
1643715690000|2022-02-01 11:41:30|24.74|24.66|24.73|24.65|24.74|24.66|24.73|24.65|0
1643715700000|2022-02-01 11:41:40|24.72|24.64|24.72|24.64|24.72|24.64|24.71|24.63|0
1643715710000|2022-02-01 11:41:50|24.74|24.66|24.72|24.64|24.76|24.68|24.72|24.64|1
1643715720000|2022-02-01 11:42:00|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1643715730000|2022-02-01 11:42:10|24.74|24.66|24.76|24.68|24.76|24.68|24.74|24.66|1
1643715740000|2022-02-01 11:42:20|24.74|24.66|24.74|24.66|24.74|24.66|24.73|24.65|1
1643715750000|2022-02-01 11:42:30|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1643715760000|2022-02-01 11:42:40|24.74|24.66|24.74|24.66|24.74|24.66|24.73|24.65|1
1643715770000|2022-02-01 11:42:50|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1643715780000|2022-02-01 11:43:00|24.74|24.66|24.76|24.68|24.76|24.68|24.74|24.66|0
1643715820000|2022-02-01 11:43:40|24.74|24.66|24.76|24.68|24.76|24.68|24.74|24.66|0
1643715830000|2022-02-01 11:43:50|24.74|24.66|24.73|24.65|24.74|24.66|24.72|24.64|0
1643715850000|2022-02-01 11:44:10|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|1
1643715910000|2022-02-01 11:45:10|24.74|24.66|24.73|24.65|24.74|24.66|24.73|24.65|0
1643715920000|2022-02-01 11:45:20|24.72|24.64|24.72|24.64|24.72|24.64|24.71|24.63|0
1643715930000|2022-02-01 11:45:30|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1643715940000|2022-02-01 11:45:40|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1643715960000|2022-02-01 11:46:00|24.73|24.65|24.74|24.66|24.74|24.66|24.73|24.65|4
1643715970000|2022-02-01 11:46:10|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1643715980000|2022-02-01 11:46:20|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1643715990000|2022-02-01 11:46:30|24.71|24.63|24.72|24.64|24.72|24.64|24.71|24.63|0
1643716010000|2022-02-01 11:46:50|24.76|24.68|24.76|24.68|24.76|24.68|24.74|24.66|35
1643716030000|2022-02-01 11:47:10|24.77|24.69|24.81|24.73|24.81|24.73|24.77|24.69|46
1643716040000|2022-02-01 11:47:20|24.79|24.71|24.79|24.71|24.79|24.71|24.78|24.7|0
1643716050000|2022-02-01 11:47:30|24.77|24.69|24.76|24.68|24.78|24.7|24.76|24.68|15
1643716070000|2022-02-01 11:47:50|24.72|24.64|24.76|24.68|24.76|24.68|24.72|24.64|85
1643716090000|2022-02-01 11:48:10|24.73|24.65|24.76|24.68|24.76|24.68|24.72|24.64|1
1643716100000|2022-02-01 11:48:20|24.74|24.66|24.74|24.66|24.76|24.68|24.74|24.66|0
1643716110000|2022-02-01 11:48:30|24.76|24.68|24.76|24.68|24.76|24.68|24.74|24.66|0
1643716120000|2022-02-01 11:48:40|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|2
1643716130000|2022-02-01 11:48:50|24.72|24.64|24.71|24.63|24.72|24.64|24.71|24.63|0
1643716210000|2022-02-01 11:50:10|24.68|24.6|24.71|24.63|24.71|24.63|24.68|24.6|6
1643716220000|2022-02-01 11:50:20|24.69|24.61|24.67|24.59|24.69|24.61|24.67|24.59|8
1643716230000|2022-02-01 11:50:30|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|0
1643716240000|2022-02-01 11:50:40|24.69|24.61|24.71|24.63|24.71|24.63|24.69|24.61|0
1643716440000|2022-02-01 11:54:00|24.72|24.64|24.72|24.64|24.72|24.64|24.71|24.63|31
1643716450000|2022-02-01 11:54:10|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1643716480000|2022-02-01 11:54:40|24.76|24.68|24.76|24.68|24.76|24.68|24.73|24.65|3
1643716490000|2022-02-01 11:54:50|24.73|24.65|24.73|24.65|24.73|24.65|24.72|24.64|5
1643716500000|2022-02-01 11:55:00|24.72|24.64|24.71|24.63|24.72|24.64|24.71|24.63|0
1643716520000|2022-02-01 11:55:20|24.72|24.64|24.73|24.65|24.76|24.68|24.72|24.64|0
1643716530000|2022-02-01 11:55:30|24.76|24.68|24.73|24.65|24.76|24.68|24.73|24.65|1
1643716540000|2022-02-01 11:55:40|24.74|24.66|24.71|24.63|24.76|24.68|24.71|24.63|2
1643716600000|2022-02-01 11:56:40|24.72|24.64|24.73|24.65|24.76|24.68|24.71|24.63|5
1643716610000|2022-02-01 11:56:50|24.72|24.64|24.71|24.63|24.72|24.64|24.71|24.63|0
1643716620000|2022-02-01 11:57:00|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|1
1643716630000|2022-02-01 11:57:10|24.71|24.63|24.71|24.63|24.72|24.64|24.71|24.63|0
1643716640000|2022-02-01 11:57:20|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|13
1643716690000|2022-02-01 11:58:10|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|3
1643716760000|2022-02-01 11:59:20|24.69|24.61|24.71|24.63|24.71|24.63|24.68|24.6|13
1643716770000|2022-02-01 11:59:30|24.69|24.61|24.71|24.63|24.71|24.63|24.69|24.61|1
1643716790000|2022-02-01 11:59:50|24.72|24.64|24.73|24.65|24.76|24.68|24.71|24.63|3
1643716800000|2022-02-01 12:00:00|24.76|24.68|24.74|24.66|24.76|24.68|24.71|24.63|48
1643716810000|2022-02-01 12:00:10|24.73|24.65|24.76|24.68|24.76|24.68|24.72|24.64|1
1643716820000|2022-02-01 12:00:20|24.73|24.65|24.72|24.64|24.76|24.68|24.72|24.64|2
1643716840000|2022-02-01 12:00:40|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1643716850000|2022-02-01 12:00:50|24.72|24.64|24.76|24.68|24.76|24.68|24.72|24.64|67
1643716860000|2022-02-01 12:01:00|24.73|24.65|24.76|24.68|24.76|24.68|24.73|24.65|1
1643716870000|2022-02-01 12:01:10|24.74|24.66|24.74|24.66|24.76|24.68|24.72|24.64|2
1643716880000|2022-02-01 12:01:20|24.76|24.68|24.76|24.68|24.76|24.68|24.73|24.65|3
1643716890000|2022-02-01 12:01:30|||||||||1
1643716960000|2022-02-01 12:02:40|24.77|24.69|24.76|24.68|24.77|24.69|24.76|24.68|26
1643716980000|2022-02-01 12:03:00|24.72|24.64|24.72|24.64|24.76|24.68|24.72|24.64|14
1643716990000|2022-02-01 12:03:10|24.71|24.63|24.71|24.63|24.72|24.64|24.71|24.63|0
1643717010000|2022-02-01 12:03:30|24.72|24.64|24.76|24.68|24.76|24.68|24.72|24.64|2
1643717020000|2022-02-01 12:03:40|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1643717030000|2022-02-01 12:03:50|24.72|24.64|24.72|24.64|24.76|24.68|24.72|24.64|0
1643717040000|2022-02-01 12:04:00|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|3
1643717080000|2022-02-01 12:04:40|24.77|24.69|24.76|24.68|24.78|24.7|24.76|24.68|1
1643717090000|2022-02-01 12:04:50|24.77|24.69|24.81|24.73|24.81|24.73|24.77|24.69|4
1643717100000|2022-02-01 12:05:00|24.78|24.7|24.81|24.73|24.81|24.73|24.78|24.7|0
1643717120000|2022-02-01 12:05:20|24.79|24.71|24.77|24.69|24.79|24.71|24.76|24.68|0
1643717130000|2022-02-01 12:05:30|24.76|24.68|24.76|24.68|24.79|24.71|24.76|24.68|0
1643717150000|2022-02-01 12:05:50|24.74|24.66|24.76|24.68|24.76|24.68|24.73|24.65|2
1643717160000|2022-02-01 12:06:00|24.74|24.66|24.72|24.64|24.76|24.68|24.72|24.64|3
1643717170000|2022-02-01 12:06:10|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1643717190000|2022-02-01 12:06:30|24.72|24.64|24.71|24.63|24.72|24.64|24.71|24.63|1
1643717210000|2022-02-01 12:06:50|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|2500
1643717220000|2022-02-01 12:07:00|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1643717240000|2022-02-01 12:07:20|24.69|24.61|24.71|24.63|24.71|24.63|24.69|24.61|2
1643717310000|2022-02-01 12:08:30|24.73|24.65|24.73|24.65|24.76|24.68|24.73|24.65|2
1643717320000|2022-02-01 12:08:40|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1643717330000|2022-02-01 12:08:50|24.71|24.63|24.72|24.64|24.72|24.64|24.71|24.63|0
1643717350000|2022-02-01 12:09:10|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1643717400000|2022-02-01 12:10:00|24.69|24.61|24.71|24.63|24.71|24.63|24.69|24.61|5
1643717430000|2022-02-01 12:10:30|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|1
1643717440000|2022-02-01 12:10:40|24.71|24.63|24.72|24.64|24.72|24.64|24.71|24.63|0
1643717450000|2022-02-01 12:10:50|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1643717640000|2022-02-01 12:14:00|24.76|24.68|24.76|24.68|24.76|24.68|24.74|24.66|21
1643717650000|2022-02-01 12:14:10|24.73|24.65|24.76|24.68|24.76|24.68|24.73|24.65|0
1643717670000|2022-02-01 12:14:30|24.73|24.65|24.76|24.68|24.76|24.68|24.73|24.65|6
1643717680000|2022-02-01 12:14:40|24.74|24.66|24.72|24.64|24.76|24.68|24.72|24.64|0
1643717710000|2022-02-01 12:15:10|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1643717760000|2022-02-01 12:16:00|24.68|24.6|24.71|24.63|24.71|24.63|24.68|24.6|50
1643717790000|2022-02-01 12:16:30|24.69|24.61|24.71|24.63|24.71|24.63|24.69|24.61|0
1643717860000|2022-02-01 12:17:40|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1643717870000|2022-02-01 12:17:50|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|21
1643717880000|2022-02-01 12:18:00|24.73|24.65|24.73|24.65|24.76|24.68|24.72|24.64|11
1643717890000|2022-02-01 12:18:10|24.74|24.66|24.76|24.68|24.76|24.68|24.73|24.65|1
1643717900000|2022-02-01 12:18:20|||||||||24
1643717910000|2022-02-01 12:18:30|24.73|24.65|24.73|24.65|24.73|24.65|24.72|24.64|16
1643717920000|2022-02-01 12:18:40|24.74|24.66|24.76|24.68|24.76|24.68|24.72|24.64|132
1643717950000|2022-02-01 12:19:10|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|51
1643717970000|2022-02-01 12:19:30|24.76|24.68|24.78|24.7|24.78|24.7|24.76|24.68|71
1643717980000|2022-02-01 12:19:40|24.77|24.69|24.76|24.68|24.77|24.69|24.76|24.68|29
1643717990000|2022-02-01 12:19:50|24.77|24.69|24.77|24.69|24.78|24.7|24.76|24.68|6
1643718000000|2022-02-01 12:20:00|24.79|24.71|24.76|24.68|24.79|24.71|24.76|24.68|3
1643718080000|2022-02-01 12:21:20|24.74|24.66|24.76|24.68|24.76|24.68|24.74|24.66|0
1643718110000|2022-02-01 12:21:50|24.74|24.66|24.73|24.65|24.74|24.66|24.73|24.65|24
1643718120000|2022-02-01 12:22:00|24.72|24.64|24.71|24.63|24.72|24.64|24.71|24.63|0
1643718200000|2022-02-01 12:23:20|24.69|24.61|24.71|24.63|24.71|24.63|24.69|24.61|20
1643718300000|2022-02-01 12:25:00|24.74|24.66|24.72|24.64|24.74|24.66|24.72|24.64|6
1643718320000|2022-02-01 12:25:20|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1643718330000|2022-02-01 12:25:30|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1643718340000|2022-02-01 12:25:40|24.73|24.65|24.72|24.64|24.73|24.65|24.72|24.64|1
1643718370000|2022-02-01 12:26:10|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1643718380000|2022-02-01 12:26:20|||||||||2
1643718420000|2022-02-01 12:27:00|24.69|24.61|24.71|24.63|24.71|24.63|24.69|24.61|5
1643718510000|2022-02-01 12:28:30|||||||||2
1643718530000|2022-02-01 12:28:50|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|1
1643718540000|2022-02-01 12:29:00|24.71|24.63|24.67|24.59|24.71|24.63|24.67|24.59|3
1643718550000|2022-02-01 12:29:10|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1643718570000|2022-02-01 12:29:30|24.64|24.56|24.64|24.56|24.64|24.56|24.63|24.55|10
1643718580000|2022-02-01 12:29:40|24.66|24.58|24.63|24.55|24.66|24.58|24.63|24.55|3
1643718590000|2022-02-01 12:29:50|24.62|24.54|24.62|24.54|24.62|24.54|24.62|24.54|0
1643718600000|2022-02-01 12:30:00|24.61|24.53|24.62|24.54|24.62|24.54|24.61|24.53|0
1643718610000|2022-02-01 12:30:10|||||||||3
1643718620000|2022-02-01 12:30:20|24.63|24.55|24.62|24.54|24.63|24.55|24.62|24.54|3
1643718630000|2022-02-01 12:30:30|24.61|24.53|24.63|24.55|24.63|24.55|24.59|24.51|15
1643718660000|2022-02-01 12:31:00|24.62|24.54|24.62|24.54|24.62|24.54|24.61|24.53|3
1643718680000|2022-02-01 12:31:20|24.61|24.53|24.63|24.55|24.63|24.55|24.61|24.53|0
1643718730000|2022-02-01 12:32:10|24.64|24.56|24.67|24.59|24.67|24.59|24.64|24.56|2
1643718750000|2022-02-01 12:32:30|24.66|24.58|24.63|24.55|24.66|24.58|24.63|24.55|2
1643718760000|2022-02-01 12:32:40|24.64|24.56|24.66|24.58|24.66|24.58|24.64|24.56|2
1643718770000|2022-02-01 12:32:50|24.67|24.59|24.67|24.59|24.67|24.59|24.66|24.58|0
1643718780000|2022-02-01 12:33:00|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1643718810000|2022-02-01 12:33:30|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|4
1643718820000|2022-02-01 12:33:40|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1643718830000|2022-02-01 12:33:50|24.62|24.54|24.61|24.53|24.62|24.54|24.61|24.53|0
1643718840000|2022-02-01 12:34:00|24.62|24.54|24.62|24.54|24.62|24.54|24.62|24.54|0
1643718860000|2022-02-01 12:34:20|||||||||1
1643718880000|2022-02-01 12:34:40|24.61|24.53|24.61|24.53|24.62|24.54|24.61|24.53|0
1643718890000|2022-02-01 12:34:50|24.59|24.51|24.59|24.51|24.61|24.53|24.58|24.5|5
1643718900000|2022-02-01 12:35:00|24.58|24.5|24.58|24.5|24.59|24.51|24.58|24.5|4
1643718920000|2022-02-01 12:35:20|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|1
1643718930000|2022-02-01 12:35:30|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1643718940000|2022-02-01 12:35:40|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|0
1643718950000|2022-02-01 12:35:50|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1643718980000|2022-02-01 12:36:20|24.58|24.5|24.58|24.5|24.59|24.51|24.58|24.5|5
1643719070000|2022-02-01 12:37:50|24.57|24.49|24.58|24.5|24.58|24.5|24.54|24.46|2
1643719080000|2022-02-01 12:38:00|24.57|24.49|24.53|24.45|24.57|24.49|24.53|24.45|4
1643719090000|2022-02-01 12:38:10|||||||||1
1643719150000|2022-02-01 12:39:10|24.56|24.48|24.56|24.48|24.58|24.5|24.53|24.45|6
1643719160000|2022-02-01 12:39:20|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|0
1643719170000|2022-02-01 12:39:30|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|0
1643719210000|2022-02-01 12:40:10|24.56|24.48|24.56|24.48|24.58|24.5|24.55|24.47|10
1643719220000|2022-02-01 12:40:20|24.57|24.49|24.58|24.5|24.58|24.5|24.57|24.49|20
1643719230000|2022-02-01 12:40:30|||||||||2
1643719250000|2022-02-01 12:40:50|24.57|24.49|24.57|24.49|24.58|24.5|24.56|24.48|17
1643719260000|2022-02-01 12:41:00|24.56|24.48|24.58|24.5|24.58|24.5|24.56|24.48|2
1643719280000|2022-02-01 12:41:20|24.57|24.49|24.57|24.49|24.57|24.49|24.56|24.48|0
1643719290000|2022-02-01 12:41:30|24.58|24.5|24.57|24.49|24.58|24.5|24.57|24.49|0
1643719300000|2022-02-01 12:41:40|24.56|24.48|24.57|24.49|24.57|24.49|24.56|24.48|0
1643719310000|2022-02-01 12:41:50|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|0
1643719320000|2022-02-01 12:42:00|24.57|24.49|24.57|24.49|24.57|24.49|24.57|24.49|1
1643719330000|2022-02-01 12:42:10|24.58|24.5|24.57|24.49|24.58|24.5|24.57|24.49|1
1643719350000|2022-02-01 12:42:30|24.56|24.48|24.57|24.49|24.57|24.49|24.56|24.48|0
1643719370000|2022-02-01 12:42:50|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|0
1643719380000|2022-02-01 12:43:00|24.57|24.49|24.57|24.49|24.57|24.49|24.56|24.48|7
1643719390000|2022-02-01 12:43:10|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|0
1643719410000|2022-02-01 12:43:30|24.57|24.49|24.57|24.49|24.57|24.49|24.57|24.49|2
1643719440000|2022-02-01 12:44:00|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|0
1643719450000|2022-02-01 12:44:10|24.57|24.49|24.57|24.49|24.57|24.49|24.57|24.49|0
1643719460000|2022-02-01 12:44:20|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1643719480000|2022-02-01 12:44:40|24.55|24.47|24.56|24.48|24.56|24.48|24.55|24.47|2
1643719490000|2022-02-01 12:44:50|24.55|24.47|24.55|24.47|24.56|24.48|24.55|24.47|5
1643719500000|2022-02-01 12:45:00|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1643719540000|2022-02-01 12:45:40|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|3
1643719570000|2022-02-01 12:46:10|24.6|24.52|24.58|24.5|24.6|24.52|24.58|24.5|0
1643719580000|2022-02-01 12:46:20|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|2
1643719760000|2022-02-01 12:49:20|||||||||7
1643720020000|2022-02-01 12:53:40|24.53|24.45|24.56|24.48|24.56|24.48|24.53|24.45|0
1643720030000|2022-02-01 12:53:50|24.55|24.47|24.56|24.48|24.56|24.48|24.55|24.47|7
1643720040000|2022-02-01 12:54:00|24.55|24.47|24.56|24.48|24.56|24.48|24.55|24.47|1
1643720150000|2022-02-01 12:55:50|24.55|24.47|24.53|24.45|24.55|24.47|24.53|24.45|0
1643720170000|2022-02-01 12:56:10|24.51|24.43|24.5|24.42|24.51|24.43|24.5|24.42|3
1643720180000|2022-02-01 12:56:20|24.48|24.4|24.5|24.42|24.5|24.42|24.48|24.4|0
1643720190000|2022-02-01 12:56:30|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1643720200000|2022-02-01 12:56:40|24.5|24.42|24.51|24.43|24.51|24.43|24.5|24.42|1
1643720220000|2022-02-01 12:57:00|24.52|24.44|24.51|24.43|24.52|24.44|24.51|24.43|0
1643720240000|2022-02-01 12:57:20|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|0
1643720250000|2022-02-01 12:57:30|||||||||1
1643720280000|2022-02-01 12:58:00|24.56|24.48|24.56|24.48|24.56|24.48|24.55|24.47|4
1643720290000|2022-02-01 12:58:10|24.55|24.47|24.56|24.48|24.56|24.48|24.53|24.45|1
1643720330000|2022-02-01 12:58:50|24.55|24.47|24.56|24.48|24.56|24.48|24.55|24.47|8
1643720360000|2022-02-01 12:59:20|24.55|24.47|24.55|24.47|24.55|24.47|24.55|24.47|2
1643720370000|2022-02-01 12:59:30|24.56|24.48|24.56|24.48|24.56|24.48|24.55|24.47|0
1643720470000|2022-02-01 13:01:10|24.58|24.5|24.57|24.49|24.58|24.5|24.57|24.49|1
1643720480000|2022-02-01 13:01:20|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1643720510000|2022-02-01 13:01:50|24.53|24.45|24.55|24.47|24.56|24.48|24.53|24.45|8
1643720520000|2022-02-01 13:02:00|24.53|24.45|24.55|24.47|24.56|24.48|24.53|24.45|2
1643720530000|2022-02-01 13:02:10|24.53|24.45|24.53|24.45|24.55|24.47|24.53|24.45|1
1643720540000|2022-02-01 13:02:20|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|6
1643720550000|2022-02-01 13:02:30|24.57|24.49|24.57|24.49|24.57|24.49|24.57|24.49|0
1643720560000|2022-02-01 13:02:40|24.58|24.5|24.56|24.48|24.58|24.5|24.56|24.48|0
1643720590000|2022-02-01 13:03:10|24.55|24.47|24.55|24.47|24.55|24.47|24.55|24.47|1
1643720600000|2022-02-01 13:03:20|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1643720700000|2022-02-01 13:05:00|24.53|24.45|24.56|24.48|24.56|24.48|24.53|24.45|40
1643720710000|2022-02-01 13:05:10|24.55|24.47|24.56|24.48|24.56|24.48|24.55|24.47|1
1643720720000|2022-02-01 13:05:20|24.55|24.47|24.53|24.45|24.55|24.47|24.53|24.45|3
1643720740000|2022-02-01 13:05:40|24.52|24.44|24.53|24.45|24.53|24.45|24.52|24.44|0
1643720750000|2022-02-01 13:05:50|24.52|24.44|24.52|24.44|24.53|24.45|24.52|24.44|0
1643720760000|2022-02-01 13:06:00|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|0
1643720770000|2022-02-01 13:06:10|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1643720780000|2022-02-01 13:06:20|24.55|24.47|24.57|24.49|24.59|24.51|24.55|24.47|18
1643720790000|2022-02-01 13:06:30|24.59|24.51|24.57|24.49|24.59|24.51|24.57|24.49|0
1643720810000|2022-02-01 13:06:50|24.56|24.48|24.55|24.47|24.56|24.48|24.55|24.47|12
1643720820000|2022-02-01 13:07:00|24.56|24.48|24.56|24.48|24.56|24.48|24.55|24.47|4
1643720830000|2022-02-01 13:07:10|24.57|24.49|24.54|24.46|24.57|24.49|24.54|24.46|10
1643720840000|2022-02-01 13:07:20|24.55|24.47|24.55|24.47|24.55|24.47|24.55|24.47|1
1643720850000|2022-02-01 13:07:30|24.56|24.48|24.54|24.46|24.56|24.48|24.54|24.46|0
1643720870000|2022-02-01 13:07:50|24.55|24.47|24.55|24.47|24.55|24.47|24.55|24.47|1
1643720880000|2022-02-01 13:08:00|24.54|24.46|24.54|24.46|24.55|24.47|24.54|24.46|6
1643720890000|2022-02-01 13:08:10|||||||||8
1643720920000|2022-02-01 13:08:40|||||||||12
1643720940000|2022-02-01 13:09:00|||||||||12
1643720970000|2022-02-01 13:09:30|||||||||12
1643720980000|2022-02-01 13:09:40|24.5|24.42|24.5|24.42|24.54|24.46|24.5|24.42|36
1643720990000|2022-02-01 13:09:50|24.51|24.43|24.5|24.42|24.52|24.44|24.5|24.42|3
1643721000000|2022-02-01 13:10:00|24.49|24.41|24.5|24.42|24.5|24.42|24.49|24.41|8
1643721010000|2022-02-01 13:10:10|24.49|24.41|24.5|24.42|24.5|24.42|24.49|24.41|0
1643721020000|2022-02-01 13:10:20|||||||||10
1643721030000|2022-02-01 13:10:30|24.51|24.43|24.5|24.42|24.51|24.43|24.5|24.42|21
1643721040000|2022-02-01 13:10:40|24.49|24.41|24.5|24.42|24.5|24.42|24.49|24.41|0
1643721050000|2022-02-01 13:10:50|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|12
1643721070000|2022-02-01 13:11:10|24.46|24.38|24.47|24.39|24.47|24.39|24.46|24.38|46
1643721080000|2022-02-01 13:11:20|24.49|24.41|24.46|24.38|24.49|24.41|24.46|24.38|3
1643721090000|2022-02-01 13:11:30|24.44|24.36|24.44|24.36|24.44|24.36|24.42|24.34|25
1643721100000|2022-02-01 13:11:40|24.41|24.33|24.45|24.37|24.46|24.38|24.41|24.33|31
1643721110000|2022-02-01 13:11:50|||||||||23
1643721120000|2022-02-01 13:12:00|24.46|24.38|24.46|24.38|24.46|24.38|24.45|24.37|0
1643721130000|2022-02-01 13:12:10|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|0
1643721140000|2022-02-01 13:12:20|24.42|24.34|24.44|24.36|24.44|24.36|24.42|24.34|20
1643721150000|2022-02-01 13:12:30|24.42|24.34|24.44|24.36|24.44|24.36|24.42|24.34|3
1643721160000|2022-02-01 13:12:40|24.42|24.34|24.44|24.36|24.44|24.36|24.42|24.34|0
1643721170000|2022-02-01 13:12:50|24.42|24.34|24.42|24.34|24.44|24.36|24.42|24.34|3
1643721180000|2022-02-01 13:13:00|24.44|24.36|24.45|24.37|24.45|24.37|24.44|24.36|0
1643721190000|2022-02-01 13:13:10|||||||||6
1643721210000|2022-02-01 13:13:30|||||||||11
1643721230000|2022-02-01 13:13:50|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1643721240000|2022-02-01 13:14:00|24.44|24.36|24.41|24.33|24.44|24.36|24.41|24.33|50
1643721250000|2022-02-01 13:14:10|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|20
1643721260000|2022-02-01 13:14:20|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|0
1643721270000|2022-02-01 13:14:30|24.44|24.36|24.44|24.36|24.44|24.36|24.42|24.34|13
1643721280000|2022-02-01 13:14:40|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|0
1643721290000|2022-02-01 13:14:50|24.44|24.36|24.45|24.37|24.45|24.37|24.44|24.36|0
1643721300000|2022-02-01 13:15:00|24.44|24.36|24.41|24.33|24.44|24.36|24.41|24.33|16
1643721310000|2022-02-01 13:15:10|||||||||41
1643721330000|2022-02-01 13:15:30|||||||||24
1643721340000|2022-02-01 13:15:40|24.4|24.32|24.41|24.33|24.41|24.33|24.4|24.32|7
1643721350000|2022-02-01 13:15:50|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1643721360000|2022-02-01 13:16:00|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|10
1643721390000|2022-02-01 13:16:30|||||||||12
1643721400000|2022-02-01 13:16:40|||||||||3
1643721420000|2022-02-01 13:17:00|||||||||12
1643721440000|2022-02-01 13:17:20|||||||||12
1643721450000|2022-02-01 13:17:30|24.4|24.32|24.41|24.33|24.41|24.33|24.4|24.32|0
1643721470000|2022-02-01 13:17:50|||||||||10
1643721490000|2022-02-01 13:18:10|||||||||12
1643721510000|2022-02-01 13:18:30|||||||||12
1643721540000|2022-02-01 13:19:00|||||||||12
1643721560000|2022-02-01 13:19:20|||||||||12
1643721590000|2022-02-01 13:19:50|||||||||2
1643721600000|2022-02-01 13:20:00|||||||||7
1643721630000|2022-02-01 13:20:30|||||||||12
1643721640000|2022-02-01 13:20:40|||||||||1
1643721660000|2022-02-01 13:21:00|||||||||12
1643721680000|2022-02-01 13:21:20|||||||||14
1643721690000|2022-02-01 13:21:30|||||||||10
1643721710000|2022-02-01 13:21:50|||||||||23
1643721750000|2022-02-01 13:22:30|24.4|24.32|24.36|24.28|24.4|24.32|24.36|24.28|54
1643721780000|2022-02-01 13:23:00|||||||||12
1643721790000|2022-02-01 13:23:10|||||||||5
1643721820000|2022-02-01 13:23:40|||||||||26
1643721830000|2022-02-01 13:23:50|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1643721840000|2022-02-01 13:24:00|24.34|24.26|24.36|24.28|24.36|24.28|24.34|24.26|6
1643721850000|2022-02-01 13:24:10|24.34|24.26|24.36|24.28|24.36|24.28|24.34|24.26|14
1643721860000|2022-02-01 13:24:20|24.35|24.27|24.34|24.26|24.35|24.27|24.34|24.26|53
1643721880000|2022-02-01 13:24:40|24.36|24.28|24.37|24.29|24.39|24.31|24.36|24.28|59
1643721900000|2022-02-01 13:25:00|||||||||12
1643721920000|2022-02-01 13:25:20|24.39|24.31|24.37|24.29|24.39|24.31|24.37|24.29|12
1643721930000|2022-02-01 13:25:30|24.36|24.28|24.37|24.29|24.37|24.29|24.36|24.28|12
1643721960000|2022-02-01 13:26:00|24.39|24.31|24.39|24.31|24.39|24.31|24.37|24.29|0
1643721970000|2022-02-01 13:26:10|24.37|24.29|24.37|24.29|24.39|24.31|24.37|24.29|22
1643721980000|2022-02-01 13:26:20|24.39|24.31|24.37|24.29|24.39|24.31|24.37|24.29|0
1643722000000|2022-02-01 13:26:40|||||||||12
1643722020000|2022-02-01 13:27:00|24.39|24.31|24.37|24.29|24.39|24.31|24.37|24.29|14
1643722030000|2022-02-01 13:27:10|24.39|24.31|24.4|24.32|24.41|24.33|24.39|24.31|17
1643722040000|2022-02-01 13:27:20|24.39|24.31|24.41|24.33|24.41|24.33|24.39|24.31|1
1643722050000|2022-02-01 13:27:30|24.42|24.34|24.41|24.33|24.42|24.34|24.39|24.31|11
1643722060000|2022-02-01 13:27:40|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|4
1643722070000|2022-02-01 13:27:50|24.4|24.32|24.41|24.33|24.41|24.33|24.4|24.32|54
1643722080000|2022-02-01 13:28:00|24.39|24.31|24.41|24.33|24.41|24.33|24.39|24.31|78
1643722090000|2022-02-01 13:28:10|||||||||12
1643722100000|2022-02-01 13:28:20|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1643722110000|2022-02-01 13:28:30|24.44|24.36|24.44|24.36|24.45|24.37|24.42|24.34|11
1643722120000|2022-02-01 13:28:40|24.45|24.37|24.45|24.37|24.45|24.37|24.44|24.36|0
1643722130000|2022-02-01 13:28:50|24.44|24.36|24.45|24.37|24.45|24.37|24.44|24.36|9
1643722140000|2022-02-01 13:29:00|24.46|24.38|24.45|24.37|24.46|24.38|24.41|24.33|61
1643722150000|2022-02-01 13:29:10|24.44|24.36|24.45|24.37|24.45|24.37|24.44|24.36|10
1643722160000|2022-02-01 13:29:20|24.46|24.38|24.45|24.37|24.46|24.38|24.45|24.37|0
1643722180000|2022-02-01 13:29:40|24.46|24.38|24.45|24.37|24.46|24.38|24.45|24.37|14
1643722190000|2022-02-01 13:29:50|24.44|24.36|24.45|24.37|24.45|24.37|24.44|24.36|0
1643722200000|2022-02-01 13:30:00|24.44|24.36|24.41|24.33|24.44|24.36|24.41|24.33|8
1643722210000|2022-02-01 13:30:10|24.42|24.34|24.42|24.34|24.45|24.37|24.42|24.34|8
1643722230000|2022-02-01 13:30:30|24.44|24.36|24.42|24.34|24.44|24.36|24.42|24.34|59
1643722240000|2022-02-01 13:30:40|24.44|24.36|24.42|24.34|24.44|24.36|24.42|24.34|5
1643722260000|2022-02-01 13:31:00|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1643722270000|2022-02-01 13:31:10|24.42|24.34|24.41|24.33|24.42|24.34|24.41|24.33|13
1643722310000|2022-02-01 13:31:50|||||||||20
1643722320000|2022-02-01 13:32:00|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1643722330000|2022-02-01 13:32:10|24.45|24.37|24.46|24.38|24.47|24.39|24.45|24.37|15
1643722340000|2022-02-01 13:32:20|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|1
1643722350000|2022-02-01 13:32:30|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|4
1643722360000|2022-02-01 13:32:40|24.47|24.39|24.49|24.41|24.49|24.41|24.47|24.39|5
1643722370000|2022-02-01 13:32:50|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1643722380000|2022-02-01 13:33:00|24.5|24.42|24.5|24.42|24.51|24.43|24.5|24.42|0
1643722390000|2022-02-01 13:33:10|24.51|24.43|24.5|24.42|24.51|24.43|24.49|24.41|1
1643722400000|2022-02-01 13:33:20|24.51|24.43|24.47|24.39|24.51|24.43|24.46|24.38|20
1643722410000|2022-02-01 13:33:30|24.49|24.41|24.46|24.38|24.49|24.41|24.46|24.38|1
1643722420000|2022-02-01 13:33:40|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|33
1643722430000|2022-02-01 13:33:50|24.5|24.42|24.51|24.43|24.51|24.43|24.49|24.41|3
1643722450000|2022-02-01 13:34:10|24.52|24.44|24.52|24.44|24.55|24.47|24.52|24.44|7
1643722460000|2022-02-01 13:34:20|24.54|24.46|24.55|24.47|24.55|24.47|24.54|24.46|0
1643722470000|2022-02-01 13:34:30|24.52|24.44|24.51|24.43|24.52|24.44|24.51|24.43|10
1643722490000|2022-02-01 13:34:50|||||||||7
1643722500000|2022-02-01 13:35:00|24.52|24.44|24.56|24.48|24.56|24.48|24.52|24.44|6
1643722520000|2022-02-01 13:35:20|||||||||12
1643722530000|2022-02-01 13:35:30|24.57|24.49|24.56|24.48|24.57|24.49|24.56|24.48|56
1643722540000|2022-02-01 13:35:40|24.57|24.49|24.55|24.47|24.57|24.49|24.55|24.47|32
1643722550000|2022-02-01 13:35:50|24.54|24.46|24.51|24.43|24.54|24.46|24.51|24.43|39
1643722560000|2022-02-01 13:36:00|24.52|24.44|24.54|24.46|24.54|24.46|24.52|24.44|37
1643722570000|2022-02-01 13:36:10|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|7
1643722580000|2022-02-01 13:36:20|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1643722590000|2022-02-01 13:36:30|24.52|24.44|24.51|24.43|24.54|24.46|24.51|24.43|11
1643722610000|2022-02-01 13:36:50|||||||||12
1643722630000|2022-02-01 13:37:10|24.49|24.41|24.51|24.43|24.51|24.43|24.49|24.41|18
1643722640000|2022-02-01 13:37:20|||||||||9
1643722670000|2022-02-01 13:37:50|||||||||13
1643722680000|2022-02-01 13:38:00|||||||||10
1643722700000|2022-02-01 13:38:20|24.5|24.42|24.51|24.43|24.51|24.43|24.5|24.42|13
1643722710000|2022-02-01 13:38:30|24.5|24.42|24.5|24.42|24.51|24.43|24.5|24.42|0
1643722720000|2022-02-01 13:38:40|24.49|24.41|24.47|24.39|24.49|24.41|24.47|24.39|9
1643722740000|2022-02-01 13:39:00|24.49|24.41|24.47|24.39|24.49|24.41|24.47|24.39|11
1643722760000|2022-02-01 13:39:20|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1643722770000|2022-02-01 13:39:30|24.51|24.43|24.49|24.41|24.51|24.43|24.49|24.41|31
1643722790000|2022-02-01 13:39:50|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|0
1643722800000|2022-02-01 13:40:00|||||||||15
1643722810000|2022-02-01 13:40:10|24.46|24.38|24.44|24.36|24.46|24.38|24.44|24.36|6
1643722830000|2022-02-01 13:40:30|||||||||11
1643722860000|2022-02-01 13:41:00|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|13
1643722870000|2022-02-01 13:41:10|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|4
1643722880000|2022-02-01 13:41:20|||||||||5
1643722890000|2022-02-01 13:41:30|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|11
1643722910000|2022-02-01 13:41:50|||||||||11
1643722940000|2022-02-01 13:42:20|||||||||12
1643722970000|2022-02-01 13:42:50|24.45|24.37|24.46|24.38|24.46|24.38|24.44|24.36|3
1643722980000|2022-02-01 13:43:00|||||||||19
1643723000000|2022-02-01 13:43:20|24.44|24.36|24.44|24.36|24.45|24.37|24.44|24.36|17
1643723010000|2022-02-01 13:43:30|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|3
1643723020000|2022-02-01 13:43:40|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|21
1643723030000|2022-02-01 13:43:50|||||||||10
1643723040000|2022-02-01 13:44:00|||||||||4
1643723050000|2022-02-01 13:44:10|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|9
1643723060000|2022-02-01 13:44:20|24.47|24.39|24.46|24.38|24.47|24.39|24.46|24.38|0
1643723080000|2022-02-01 13:44:40|24.45|24.37|24.45|24.37|24.46|24.38|24.45|24.37|20
1643723090000|2022-02-01 13:44:50|24.46|24.38|24.44|24.36|24.46|24.38|24.44|24.36|11
1643723100000|2022-02-01 13:45:00|24.45|24.37|24.45|24.37|24.45|24.37|24.44|24.36|7
1643723110000|2022-02-01 13:45:10|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|0
1643723120000|2022-02-01 13:45:20|24.45|24.37|24.44|24.36|24.45|24.37|24.44|24.36|11
1643723130000|2022-02-01 13:45:30|||||||||12
1643723150000|2022-02-01 13:45:50|24.45|24.37|24.46|24.38|24.46|24.38|24.44|24.36|2
1643723160000|2022-02-01 13:46:00|24.44|24.36|24.46|24.38|24.46|24.38|24.44|24.36|17
1643723170000|2022-02-01 13:46:10|24.48|24.4|24.46|24.38|24.48|24.4|24.46|24.38|0
1643723180000|2022-02-01 13:46:20|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|0
1643723190000|2022-02-01 13:46:30|||||||||12
1643723200000|2022-02-01 13:46:40|||||||||4
1643723220000|2022-02-01 13:47:00|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|13
1643723250000|2022-02-01 13:47:30|||||||||12
1643723270000|2022-02-01 13:47:50|||||||||14
1643723300000|2022-02-01 13:48:20|24.48|24.4|24.49|24.41|24.5|24.42|24.48|24.4|25
1643723310000|2022-02-01 13:48:30|24.48|24.4|24.49|24.41|24.49|24.41|24.48|24.4|0
1643723320000|2022-02-01 13:48:40|24.48|24.4|24.48|24.4|24.49|24.41|24.48|24.4|10
1643723350000|2022-02-01 13:49:10|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|43
1643723360000|2022-02-01 13:49:20|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|35
1643723370000|2022-02-01 13:49:30|24.46|24.38|24.44|24.36|24.46|24.38|24.44|24.36|9
1643723380000|2022-02-01 13:49:40|24.45|24.37|24.44|24.36|24.45|24.37|24.44|24.36|5
1643723390000|2022-02-01 13:49:50|24.45|24.37|24.44|24.36|24.45|24.37|24.44|24.36|0
1643723400000|2022-02-01 13:50:00|||||||||11
1643723420000|2022-02-01 13:50:20|||||||||12
1643723450000|2022-02-01 13:50:50|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|82
1643723460000|2022-02-01 13:51:00|24.43|24.35|24.44|24.36|24.44|24.36|24.4|24.32|27
1643723480000|2022-02-01 13:51:20|||||||||11
1643723510000|2022-02-01 13:51:50|||||||||12
1643723520000|2022-02-01 13:52:00|||||||||5
1643723530000|2022-02-01 13:52:10|||||||||7
1643723550000|2022-02-01 13:52:30|||||||||12
1643723560000|2022-02-01 13:52:40|||||||||2
1643723580000|2022-02-01 13:53:00|||||||||4
1643723610000|2022-02-01 13:53:30|||||||||15
1643723620000|2022-02-01 13:53:40|24.45|24.37|24.44|24.36|24.45|24.37|24.44|24.36|1
1643723630000|2022-02-01 13:53:50|24.45|24.37|24.44|24.36|24.45|24.37|24.44|24.36|13
1643723660000|2022-02-01 13:54:20|||||||||11
1643723670000|2022-02-01 13:54:30|||||||||9
1643723690000|2022-02-01 13:54:50|||||||||12
1643723720000|2022-02-01 13:55:20|||||||||14
1643723730000|2022-02-01 13:55:30|||||||||4
1643723740000|2022-02-01 13:55:40|24.41|24.33|24.4|24.32|24.41|24.33|24.4|24.32|114
1643723750000|2022-02-01 13:55:50|24.41|24.33|24.44|24.36|24.44|24.36|24.4|24.32|37
1643723760000|2022-02-01 13:56:00|24.43|24.35|24.4|24.32|24.43|24.35|24.4|24.32|16
1643723770000|2022-02-01 13:56:10|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|0
1643723780000|2022-02-01 13:56:20|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|12
1643723790000|2022-02-01 13:56:30|24.38|24.3|24.39|24.31|24.39|24.31|24.38|24.3|2
1643723800000|2022-02-01 13:56:40|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|7
1643723810000|2022-02-01 13:56:50|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|4
1643723830000|2022-02-01 13:57:10|24.4|24.32|24.41|24.33|24.44|24.36|24.4|24.32|15
1643723870000|2022-02-01 13:57:50|||||||||13
1643723880000|2022-02-01 13:58:00|||||||||8
1643723890000|2022-02-01 13:58:10|||||||||5
1643723910000|2022-02-01 13:58:30|||||||||11
1643723930000|2022-02-01 13:58:50|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|0
1643723940000|2022-02-01 13:59:00|24.41|24.33|24.4|24.32|24.41|24.33|24.4|24.32|12
1643723950000|2022-02-01 13:59:10|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|0
1643723970000|2022-02-01 13:59:30|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|128
1643723980000|2022-02-01 13:59:40|||||||||20
1643724000000|2022-02-01 14:00:00|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|13
1643724010000|2022-02-01 14:00:10|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1643724020000|2022-02-01 14:00:20|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|0
1643724030000|2022-02-01 14:00:30|||||||||12
1643724040000|2022-02-01 14:00:40|24.34|24.26|24.36|24.28|24.36|24.28|24.34|24.26|40
1643724050000|2022-02-01 14:00:50|24.34|24.26|24.34|24.26|24.34|24.26|24.33|24.25|63
1643724060000|2022-02-01 14:01:00|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|8
1643724080000|2022-02-01 14:01:20|24.39|24.31|24.4|24.32|24.4|24.32|24.39|24.31|20
1643724100000|2022-02-01 14:01:40|24.39|24.31|24.36|24.28|24.39|24.31|24.36|24.28|4
1643724110000|2022-02-01 14:01:50|||||||||17
1643724140000|2022-02-01 14:02:20|||||||||12
1643724150000|2022-02-01 14:02:30|||||||||5
1643724170000|2022-02-01 14:02:50|||||||||12
1643724200000|2022-02-01 14:03:20|||||||||12
1643724210000|2022-02-01 14:03:30|||||||||29
1643724220000|2022-02-01 14:03:40|||||||||8
1643724230000|2022-02-01 14:03:50|||||||||6
1643724250000|2022-02-01 14:04:10|24.38|24.3|24.39|24.31|24.39|24.31|24.38|24.3|14
1643724260000|2022-02-01 14:04:20|24.4|24.32|24.41|24.33|24.41|24.33|24.4|24.32|1
1643724270000|2022-02-01 14:04:30|24.43|24.35|24.41|24.33|24.43|24.35|24.41|24.33|42
1643724280000|2022-02-01 14:04:40|24.43|24.35|24.41|24.33|24.43|24.35|24.41|24.33|155
1643724290000|2022-02-01 14:04:50|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|5
1643724310000|2022-02-01 14:05:10|||||||||13
1643724330000|2022-02-01 14:05:30|||||||||12
1643724360000|2022-02-01 14:06:00|||||||||12
1643724400000|2022-02-01 14:06:40|||||||||19
1643724420000|2022-02-01 14:07:00|24.43|24.35|24.44|24.36|24.44|24.36|24.43|24.35|4
1643724450000|2022-02-01 14:07:30|||||||||10
1643724460000|2022-02-01 14:07:40|||||||||5
1643724480000|2022-02-01 14:08:00|||||||||12
1643724490000|2022-02-01 14:08:10|24.43|24.35|24.43|24.35|24.44|24.36|24.43|24.35|41
1643724500000|2022-02-01 14:08:20|24.41|24.33|24.44|24.36|24.44|24.36|24.41|24.33|17
1643724510000|2022-02-01 14:08:30|24.41|24.33|24.44|24.36|24.44|24.36|24.41|24.33|6
1643724520000|2022-02-01 14:08:40|24.41|24.33|24.4|24.32|24.41|24.33|24.4|24.32|15
1643724530000|2022-02-01 14:08:50|24.43|24.35|24.44|24.36|24.44|24.36|24.43|24.35|5
1643724540000|2022-02-01 14:09:00|24.43|24.35|24.4|24.32|24.43|24.35|24.4|24.32|5
1643724550000|2022-02-01 14:09:10|24.43|24.35|24.41|24.33|24.43|24.35|24.4|24.32|8
1643724560000|2022-02-01 14:09:20|24.4|24.32|24.44|24.36|24.44|24.36|24.4|24.32|6
1643724570000|2022-02-01 14:09:30|24.4|24.32|24.41|24.33|24.41|24.33|24.4|24.32|2
1643724580000|2022-02-01 14:09:40|24.44|24.36|24.4|24.32|24.44|24.36|24.4|24.32|13
1643724590000|2022-02-01 14:09:50|24.41|24.33|24.44|24.36|24.44|24.36|24.4|24.32|1
1643724600000|2022-02-01 14:10:00|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|7
1643724610000|2022-02-01 14:10:10|24.41|24.33|24.4|24.32|24.41|24.33|24.4|24.32|11
1643724620000|2022-02-01 14:10:20|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|0
1643724630000|2022-02-01 14:10:30|24.4|24.32|24.39|24.31|24.4|24.32|24.39|24.31|12
1643724640000|2022-02-01 14:10:40|24.4|24.32|24.4|24.32|24.41|24.33|24.4|24.32|0
1643724650000|2022-02-01 14:10:50|24.39|24.31|24.39|24.31|24.4|24.32|24.39|24.31|12
1643724660000|2022-02-01 14:11:00|24.4|24.32|24.4|24.32|24.41|24.33|24.4|24.32|0
1643724680000|2022-02-01 14:11:20|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|12
1643724700000|2022-02-01 14:11:40|||||||||12
1643724730000|2022-02-01 14:12:10|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|180
1643724760000|2022-02-01 14:12:40|||||||||13
1643724790000|2022-02-01 14:13:10|24.31|24.23|24.31|24.23|24.33|24.25|24.31|24.23|87
1643724800000|2022-02-01 14:13:20|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|39
1643724810000|2022-02-01 14:13:30|24.33|24.25|24.34|24.26|24.34|24.26|24.33|24.25|5
1643724820000|2022-02-01 14:13:40|24.35|24.27|24.39|24.31|24.39|24.31|24.35|24.27|246
1643724840000|2022-02-01 14:14:00|24.38|24.3|24.39|24.31|24.39|24.31|24.38|24.3|38
1643724850000|2022-02-01 14:14:10|||||||||3
1643724860000|2022-02-01 14:14:20|24.38|24.3|24.35|24.27|24.39|24.31|24.34|24.26|7
1643724870000|2022-02-01 14:14:30|24.34|24.26|24.35|24.27|24.35|24.27|24.34|24.26|4
1643724880000|2022-02-01 14:14:40|24.34|24.26|24.35|24.27|24.35|24.27|24.34|24.26|0
1643724890000|2022-02-01 14:14:50|24.38|24.3|24.39|24.31|24.39|24.31|24.35|24.27|14
1643724900000|2022-02-01 14:15:00|24.36|24.28|24.34|24.26|24.39|24.31|24.34|24.26|104
1643724910000|2022-02-01 14:15:10|||||||||9
1643724920000|2022-02-01 14:15:20|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|61
1643724930000|2022-02-01 14:15:30|||||||||11
1643724950000|2022-02-01 14:15:50|||||||||11
1643724970000|2022-02-01 14:16:10|||||||||12
1643725000000|2022-02-01 14:16:40|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|119
1643725010000|2022-02-01 14:16:50|24.34|24.26|24.36|24.28|24.36|24.28|24.34|24.26|39
1643725030000|2022-02-01 14:17:10|||||||||10
1643725050000|2022-02-01 14:17:30|||||||||12
1643725080000|2022-02-01 14:18:00|||||||||12
1643725090000|2022-02-01 14:18:10|||||||||5
1643725100000|2022-02-01 14:18:20|24.38|24.3|24.36|24.28|24.38|24.3|24.36|24.28|0
1643725110000|2022-02-01 14:18:30|24.37|24.29|24.36|24.28|24.37|24.29|24.36|24.28|40
1643725120000|2022-02-01 14:18:40|24.37|24.29|24.36|24.28|24.39|24.31|24.36|24.28|24
1643725150000|2022-02-01 14:19:10|||||||||14
1643725160000|2022-02-01 14:19:20|||||||||5
1643725180000|2022-02-01 14:19:40|||||||||12
1643725200000|2022-02-01 14:20:00|24.34|24.26|24.36|24.28|24.36|24.28|24.34|24.26|81
1643725210000|2022-02-01 14:20:10|||||||||15
1643725230000|2022-02-01 14:20:30|||||||||12
1643725260000|2022-02-01 14:21:00|||||||||12
1643725270000|2022-02-01 14:21:10|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|159
1643725280000|2022-02-01 14:21:20|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1643725290000|2022-02-01 14:21:30|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|0
1643725300000|2022-02-01 14:21:40|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|8
1643725310000|2022-02-01 14:21:50|24.31|24.23|24.33|24.25|24.33|24.25|24.31|24.23|0
1643725320000|2022-02-01 14:22:00|24.31|24.23|24.33|24.25|24.33|24.25|24.31|24.23|12
1643725330000|2022-02-01 14:22:10|24.31|24.23|24.33|24.25|24.33|24.25|24.31|24.23|0
1643725340000|2022-02-01 14:22:20|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|12
1643725350000|2022-02-01 14:22:30|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|0
1643725370000|2022-02-01 14:22:50|||||||||12
1643725390000|2022-02-01 14:23:10|||||||||12
1643725440000|2022-02-01 14:24:00|||||||||22
1643725450000|2022-02-01 14:24:10|24.35|24.27|24.31|24.23|24.35|24.27|24.31|24.23|1
1643725460000|2022-02-01 14:24:20|||||||||6
1643725470000|2022-02-01 14:24:30|||||||||10
1643725480000|2022-02-01 14:24:40|||||||||5
1643725490000|2022-02-01 14:24:50|||||||||7
1643725500000|2022-02-01 14:25:00|24.3|24.22|24.3|24.22|24.31|24.23|24.29|24.21|34
1643725510000|2022-02-01 14:25:10|24.29|24.21|24.29|24.21|24.31|24.23|24.29|24.21|6
1643725530000|2022-02-01 14:25:30|||||||||6
1643725550000|2022-02-01 14:25:50|24.24|24.16|24.29|24.21|24.29|24.21|24.24|24.16|12
1643725560000|2022-02-01 14:26:00|24.28|24.2|24.24|24.16|24.28|24.2|24.24|24.16|0
1643725570000|2022-02-01 14:26:10|||||||||10
1643725590000|2022-02-01 14:26:30|24.26|24.18|24.24|24.16|24.26|24.18|24.24|24.16|13
1643725600000|2022-02-01 14:26:40|24.25|24.17|24.24|24.16|24.25|24.17|24.24|24.16|0
1643725610000|2022-02-01 14:26:50|24.28|24.2|24.29|24.21|24.29|24.21|24.28|24.2|10
1643725620000|2022-02-01 14:27:00|24.28|24.2|24.28|24.2|24.29|24.21|24.28|24.2|0
1643725630000|2022-02-01 14:27:10|24.29|24.21|24.28|24.2|24.29|24.21|24.28|24.2|10
1643725640000|2022-02-01 14:27:20|24.29|24.21|24.28|24.2|24.29|24.21|24.28|24.2|0
1643725650000|2022-02-01 14:27:30|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|13
1643725660000|2022-02-01 14:27:40|24.28|24.2|24.33|24.25|24.33|24.25|24.28|24.2|9
1643725670000|2022-02-01 14:27:50|24.34|24.26|24.33|24.25|24.34|24.26|24.33|24.25|4
1643725680000|2022-02-01 14:28:00|24.34|24.26|24.34|24.26|24.34|24.26|24.33|24.25|0
1643725700000|2022-02-01 14:28:20|24.33|24.25|24.34|24.26|24.34|24.26|24.33|24.25|13
1643725710000|2022-02-01 14:28:30|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|57
1643725740000|2022-02-01 14:29:00|||||||||12
1643725750000|2022-02-01 14:29:10|||||||||7
1643725760000|2022-02-01 14:29:20|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1643725770000|2022-02-01 14:29:30|24.29|24.21|24.3|24.22|24.3|24.22|24.29|24.21|12
1643725780000|2022-02-01 14:29:40|24.29|24.21|24.3|24.22|24.3|24.22|24.29|24.21|0
1643725790000|2022-02-01 14:29:50|24.29|24.21|24.3|24.22|24.3|24.22|24.29|24.21|0
1643725800000|2022-02-01 14:30:00|24.29|24.21|24.32|24.24|24.32|24.24|24.27|24.19|58
1643725810000|2022-02-01 14:30:10|24.3|24.22|24.35|24.27|24.35|24.27|24.3|24.22|4
1643725820000|2022-02-01 14:30:20|24.34|24.26|24.32|24.24|24.35|24.27|24.32|24.24|18
1643725830000|2022-02-01 14:30:30|24.33|24.25|24.32|24.24|24.33|24.25|24.3|24.22|1
1643725840000|2022-02-01 14:30:40|24.33|24.25|24.32|24.24|24.33|24.25|24.32|24.24|5
1643725850000|2022-02-01 14:30:50|24.35|24.27|24.35|24.27|24.37|24.29|24.32|24.24|19
1643725860000|2022-02-01 14:31:00|24.39|24.31|24.35|24.27|24.39|24.31|24.34|24.26|16
1643725870000|2022-02-01 14:31:10|24.38|24.3|24.34|24.26|24.39|24.31|24.34|24.26|14
1643725880000|2022-02-01 14:31:20|24.35|24.27|24.35|24.27|24.39|24.31|24.34|24.26|5
1643725890000|2022-02-01 14:31:30|24.34|24.26|24.39|24.31|24.39|24.31|24.34|24.26|44
1643725900000|2022-02-01 14:31:40|24.36|24.28|24.36|24.28|24.39|24.31|24.35|24.27|19
1643725910000|2022-02-01 14:31:50|24.35|24.27|24.39|24.31|24.39|24.31|24.35|24.27|78
1643725920000|2022-02-01 14:32:00|24.35|24.27|24.39|24.31|24.39|24.31|24.35|24.27|89
1643725930000|2022-02-01 14:32:10|24.41|24.33|24.44|24.36|24.45|24.37|24.41|24.33|19
1643725940000|2022-02-01 14:32:20|24.43|24.35|24.44|24.36|24.46|24.38|24.43|24.35|11
1643725950000|2022-02-01 14:32:30|24.46|24.38|24.46|24.38|24.48|24.4|24.44|24.36|214
1643725960000|2022-02-01 14:32:40|24.45|24.37|24.44|24.36|24.46|24.38|24.43|24.35|56
1643725970000|2022-02-01 14:32:50|24.43|24.35|24.41|24.33|24.44|24.36|24.39|24.31|12
1643725980000|2022-02-01 14:33:00|24.44|24.36|24.39|24.31|24.44|24.36|24.39|24.31|4
1643725990000|2022-02-01 14:33:10|24.41|24.33|24.43|24.35|24.44|24.36|24.39|24.31|9
1643726000000|2022-02-01 14:33:20|24.39|24.31|24.41|24.33|24.41|24.33|24.39|24.31|5
1643726010000|2022-02-01 14:33:30|24.43|24.35|24.41|24.33|24.43|24.35|24.39|24.31|31
1643726020000|2022-02-01 14:33:40|24.4|24.32|24.45|24.37|24.45|24.37|24.4|24.32|11
1643726030000|2022-02-01 14:33:50|24.44|24.36|24.44|24.36|24.46|24.38|24.43|24.35|9
1643726040000|2022-02-01 14:34:00|24.43|24.35|24.4|24.32|24.43|24.35|24.39|24.31|15
1643726050000|2022-02-01 14:34:10|24.39|24.31|24.44|24.36|24.44|24.36|24.39|24.31|21
1643726060000|2022-02-01 14:34:20|24.43|24.35|24.39|24.31|24.44|24.36|24.39|24.31|0
1643726070000|2022-02-01 14:34:30|24.38|24.3|24.34|24.26|24.38|24.3|24.34|24.26|11
1643726080000|2022-02-01 14:34:40|24.35|24.27|24.32|24.24|24.35|24.27|24.32|24.24|138
1643726090000|2022-02-01 14:34:50|24.33|24.25|24.34|24.26|24.34|24.26|24.33|24.25|1
1643726100000|2022-02-01 14:35:00|||||||||19
1643726110000|2022-02-01 14:35:10|24.33|24.25|24.32|24.24|24.34|24.26|24.32|24.24|52
1643726120000|2022-02-01 14:35:20|24.29|24.21|24.28|24.2|24.29|24.21|24.27|24.19|29
1643726130000|2022-02-01 14:35:30|24.27|24.19|24.27|24.19|24.29|24.21|24.27|24.19|53
1643726140000|2022-02-01 14:35:40|24.28|24.2|24.32|24.24|24.32|24.24|24.27|24.19|16
1643726150000|2022-02-01 14:35:50|24.3|24.22|24.32|24.24|24.32|24.24|24.3|24.22|0
1643726160000|2022-02-01 14:36:00|24.33|24.25|24.32|24.24|24.33|24.25|24.32|24.24|10
1643726170000|2022-02-01 14:36:10|24.34|24.26|24.35|24.27|24.37|24.29|24.32|24.24|35
1643726180000|2022-02-01 14:36:20|24.37|24.29|24.34|24.26|24.37|24.29|24.32|24.24|20
1643726190000|2022-02-01 14:36:30|24.35|24.27|24.32|24.24|24.37|24.29|24.32|24.24|5
1643726200000|2022-02-01 14:36:40|||||||||3
1643726210000|2022-02-01 14:36:50|24.33|24.25|24.37|24.29|24.37|24.29|24.32|24.24|59
1643726220000|2022-02-01 14:37:00|24.35|24.27|24.37|24.29|24.38|24.3|24.35|24.27|3
1643726240000|2022-02-01 14:37:20|24.39|24.31|24.4|24.32|24.4|24.32|24.39|24.31|10
1643726250000|2022-02-01 14:37:30|24.39|24.31|24.43|24.35|24.44|24.36|24.39|24.31|7
1643726260000|2022-02-01 14:37:40|24.44|24.36|24.44|24.36|24.44|24.36|24.41|24.33|24
1643726270000|2022-02-01 14:37:50|24.43|24.35|24.39|24.31|24.44|24.36|24.39|24.31|39
1643726280000|2022-02-01 14:38:00|24.38|24.3|24.35|24.27|24.39|24.31|24.34|24.26|1
1643726290000|2022-02-01 14:38:10|24.34|24.26|24.34|24.26|24.34|24.26|24.32|24.24|52
1643726300000|2022-02-01 14:38:20|24.33|24.25|24.34|24.26|24.34|24.26|24.33|24.25|6
1643726310000|2022-02-01 14:38:30|24.35|24.27|24.34|24.26|24.35|24.27|24.34|24.26|0
1643726320000|2022-02-01 14:38:40|24.33|24.25|24.34|24.26|24.34|24.26|24.33|24.25|1
1643726330000|2022-02-01 14:38:50|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|21
1643726340000|2022-02-01 14:39:00|24.36|24.28|24.36|24.28|24.39|24.31|24.35|24.27|19
1643726350000|2022-02-01 14:39:10|24.35|24.27|24.34|24.26|24.35|24.27|24.34|24.26|0
1643726360000|2022-02-01 14:39:20|24.35|24.27|24.36|24.28|24.39|24.31|24.34|24.26|11
1643726370000|2022-02-01 14:39:30|24.34|24.26|24.34|24.26|24.38|24.3|24.34|24.26|39
1643726390000|2022-02-01 14:39:50|24.36|24.28|24.39|24.31|24.39|24.31|24.34|24.26|10
1643726400000|2022-02-01 14:40:00|24.38|24.3|24.34|24.26|24.39|24.31|24.34|24.26|14
1643726410000|2022-02-01 14:40:10|||||||||60
1643726420000|2022-02-01 14:40:20|24.33|24.25|24.34|24.26|24.34|24.26|24.32|24.24|4
1643726430000|2022-02-01 14:40:30|24.33|24.25|24.34|24.26|24.34|24.26|24.32|24.24|101
1643726440000|2022-02-01 14:40:40|24.33|24.25|24.34|24.26|24.34|24.26|24.31|24.23|72
1643726450000|2022-02-01 14:40:50|||||||||51
1643726460000|2022-02-01 14:41:00|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|8
1643726470000|2022-02-01 14:41:10|24.31|24.23|24.39|24.31|24.39|24.31|24.31|24.23|16
1643726480000|2022-02-01 14:41:20|24.38|24.3|24.4|24.32|24.41|24.33|24.38|24.3|8
1643726490000|2022-02-01 14:41:30|24.39|24.31|24.41|24.33|24.41|24.33|24.38|24.3|119
1643726500000|2022-02-01 14:41:40|24.44|24.36|24.45|24.37|24.45|24.37|24.44|24.36|99
1643726510000|2022-02-01 14:41:50|24.44|24.36|24.49|24.41|24.49|24.41|24.44|24.36|77
1643726520000|2022-02-01 14:42:00|24.5|24.42|24.54|24.46|24.54|24.46|24.5|24.42|18
1643726530000|2022-02-01 14:42:10|24.55|24.47|24.56|24.48|24.56|24.48|24.55|24.47|11
1643726540000|2022-02-01 14:42:20|24.59|24.51|24.61|24.53|24.61|24.53|24.59|24.51|8
1643726550000|2022-02-01 14:42:30|24.62|24.54|24.59|24.51|24.64|24.56|24.59|24.51|153
1643726560000|2022-02-01 14:42:40|24.57|24.49|24.57|24.49|24.59|24.51|24.56|24.48|31
1643726570000|2022-02-01 14:42:50|24.59|24.51|24.61|24.53|24.61|24.53|24.59|24.51|3
1643726580000|2022-02-01 14:43:00|24.6|24.52|24.64|24.56|24.69|24.61|24.6|24.52|23
1643726590000|2022-02-01 14:43:10|24.65|24.57|24.69|24.61|24.69|24.61|24.64|24.56|67
1643726600000|2022-02-01 14:43:20|24.71|24.63|24.71|24.63|24.71|24.63|24.69|24.61|8
1643726610000|2022-02-01 14:43:30|24.7|24.62|24.73|24.65|24.75|24.67|24.7|24.62|74
1643726620000|2022-02-01 14:43:40|24.75|24.67|24.76|24.68|24.76|24.68|24.73|24.65|108
1643726630000|2022-02-01 14:43:50|24.73|24.65|24.76|24.68|24.76|24.68|24.73|24.65|0
1643726640000|2022-02-01 14:44:00|24.75|24.67|24.73|24.65|24.76|24.68|24.71|24.63|34
1643726650000|2022-02-01 14:44:10|24.72|24.64|24.71|24.63|24.72|24.64|24.69|24.61|90
1643726660000|2022-02-01 14:44:20|24.72|24.64|24.71|24.63|24.72|24.64|24.71|24.63|0
1643726670000|2022-02-01 14:44:30|24.72|24.64|24.71|24.63|24.72|24.64|24.71|24.63|12
1643726680000|2022-02-01 14:44:40|24.72|24.64|24.71|24.63|24.72|24.64|24.71|24.63|9
1643726690000|2022-02-01 14:44:50|24.72|24.64|24.76|24.68|24.76|24.68|24.72|24.64|18
1643726700000|2022-02-01 14:45:00|24.75|24.67|24.71|24.63|24.76|24.68|24.71|24.63|0
1643726710000|2022-02-01 14:45:10|24.72|24.64|24.71|24.63|24.72|24.64|24.71|24.63|3
1643726720000|2022-02-01 14:45:20|||||||||6
1643726730000|2022-02-01 14:45:30|24.75|24.67|24.69|24.61|24.75|24.67|24.69|24.61|19
1643726740000|2022-02-01 14:45:40|24.71|24.63|24.71|24.63|24.72|24.64|24.69|24.61|38
1643726750000|2022-02-01 14:45:50|24.7|24.62|24.7|24.62|24.71|24.63|24.67|24.59|15
1643726760000|2022-02-01 14:46:00|24.69|24.61|24.69|24.61|24.71|24.63|24.69|24.61|2
1643726770000|2022-02-01 14:46:10|24.7|24.62|24.69|24.61|24.71|24.63|24.69|24.61|6
1643726780000|2022-02-01 14:46:20|24.7|24.62|24.7|24.62|24.71|24.63|24.69|24.61|7
1643726790000|2022-02-01 14:46:30|24.71|24.63|24.69|24.61|24.72|24.64|24.69|24.61|0
1643726800000|2022-02-01 14:46:40|24.66|24.58|24.65|24.57|24.66|24.58|24.64|24.56|35
1643726810000|2022-02-01 14:46:50|24.66|24.58|24.69|24.61|24.69|24.61|24.64|24.56|55
1643726830000|2022-02-01 14:47:10|24.71|24.63|24.69|24.61|24.71|24.63|24.67|24.59|17
1643726840000|2022-02-01 14:47:20|24.67|24.59|24.69|24.61|24.69|24.61|24.65|24.57|1
1643726850000|2022-02-01 14:47:30|||||||||10
1643726860000|2022-02-01 14:47:40|24.67|24.59|24.66|24.58|24.69|24.61|24.66|24.58|76
1643726870000|2022-02-01 14:47:50|24.69|24.61|24.7|24.62|24.71|24.63|24.69|24.61|81
1643726880000|2022-02-01 14:48:00|24.69|24.61|24.67|24.59|24.7|24.62|24.67|24.59|35
1643726890000|2022-02-01 14:48:10|24.69|24.61|24.69|24.61|24.7|24.62|24.66|24.58|3
1643726900000|2022-02-01 14:48:20|24.67|24.59|24.65|24.57|24.67|24.59|24.65|24.57|8
1643726910000|2022-02-01 14:48:30|24.66|24.58|24.66|24.58|24.69|24.61|24.66|24.58|8
1643726930000|2022-02-01 14:48:50|24.69|24.61|24.66|24.58|24.69|24.61|24.66|24.58|9
1643726940000|2022-02-01 14:49:00|24.62|24.54|24.61|24.53|24.62|24.54|24.61|24.53|23
1643726950000|2022-02-01 14:49:10|24.59|24.51|24.59|24.51|24.6|24.52|24.59|24.51|7
1643726960000|2022-02-01 14:49:20|24.58|24.5|24.57|24.49|24.59|24.51|24.54|24.46|94
1643726970000|2022-02-01 14:49:30|24.56|24.48|24.57|24.49|24.59|24.51|24.56|24.48|5
1643726980000|2022-02-01 14:49:40|24.56|24.48|24.56|24.48|24.57|24.49|24.54|24.46|65
1643726990000|2022-02-01 14:49:50|24.57|24.49|24.57|24.49|24.59|24.51|24.56|24.48|0
1643727000000|2022-02-01 14:50:00|24.61|24.53|24.54|24.46|24.61|24.53|24.53|24.45|7
1643727010000|2022-02-01 14:50:10|24.53|24.45|24.49|24.41|24.54|24.46|24.49|24.41|7
1643727020000|2022-02-01 14:50:20|24.5|24.42|24.51|24.43|24.51|24.43|24.49|24.41|9
1643727030000|2022-02-01 14:50:30|24.49|24.41|24.51|24.43|24.54|24.46|24.49|24.41|3
1643727040000|2022-02-01 14:50:40|24.5|24.42|24.54|24.46|24.54|24.46|24.5|24.42|1
1643727050000|2022-02-01 14:50:50|24.53|24.45|24.49|24.41|24.54|24.46|24.49|24.41|11
1643727060000|2022-02-01 14:51:00|24.5|24.42|24.57|24.49|24.59|24.51|24.5|24.42|11
1643727070000|2022-02-01 14:51:10|24.59|24.51|24.59|24.51|24.6|24.52|24.59|24.51|1
1643727080000|2022-02-01 14:51:20|24.55|24.47|24.54|24.46|24.57|24.49|24.54|24.46|29
1643727090000|2022-02-01 14:51:30|24.55|24.47|24.57|24.49|24.57|24.49|24.55|24.47|12
1643727100000|2022-02-01 14:51:40|24.59|24.51|24.59|24.51|24.59|24.51|24.57|24.49|0
1643727110000|2022-02-01 14:51:50|24.61|24.53|24.57|24.49|24.61|24.53|24.57|24.49|11
1643727120000|2022-02-01 14:52:00|24.59|24.51|24.54|24.46|24.59|24.51|24.54|24.46|7
1643727130000|2022-02-01 14:52:10|||||||||5
1643727140000|2022-02-01 14:52:20|24.56|24.48|24.54|24.46|24.57|24.49|24.54|24.46|54
1643727160000|2022-02-01 14:52:40|||||||||11
1643727180000|2022-02-01 14:53:00|||||||||10
1643727190000|2022-02-01 14:53:10|24.56|24.48|24.59|24.51|24.61|24.53|24.54|24.46|13
1643727210000|2022-02-01 14:53:30|24.61|24.53|24.54|24.46|24.62|24.54|24.54|24.46|62
1643727220000|2022-02-01 14:53:40|24.55|24.47|24.59|24.51|24.59|24.51|24.55|24.47|4
1643727230000|2022-02-01 14:53:50|24.56|24.48|24.54|24.46|24.56|24.48|24.54|24.46|14
1643727240000|2022-02-01 14:54:00|24.57|24.49|24.59|24.51|24.59|24.51|24.56|24.48|7
1643727250000|2022-02-01 14:54:10|24.57|24.49|24.57|24.49|24.59|24.51|24.56|24.48|0
1643727260000|2022-02-01 14:54:20|24.56|24.48|24.56|24.48|24.57|24.49|24.56|24.48|0
1643727270000|2022-02-01 14:54:30|24.55|24.47|24.59|24.51|24.59|24.51|24.54|24.46|21
1643727280000|2022-02-01 14:54:40|24.61|24.53|24.6|24.52|24.61|24.53|24.59|24.51|167
1643727290000|2022-02-01 14:54:50|24.59|24.51|24.66|24.58|24.66|24.58|24.59|24.51|3
1643727300000|2022-02-01 14:55:00|24.62|24.54|24.56|24.48|24.62|24.54|24.54|24.46|97
1643727310000|2022-02-01 14:55:10|24.57|24.49|24.61|24.53|24.64|24.56|24.56|24.48|7
1643727320000|2022-02-01 14:55:20|24.62|24.54|24.61|24.53|24.64|24.56|24.61|24.53|41
1643727330000|2022-02-01 14:55:30|24.59|24.51|24.61|24.53|24.64|24.56|24.59|24.51|19
1643727340000|2022-02-01 14:55:40|24.6|24.52|24.56|24.48|24.6|24.52|24.55|24.47|12
1643727350000|2022-02-01 14:55:50|||||||||15
1643727360000|2022-02-01 14:56:00|24.57|24.49|24.61|24.53|24.61|24.53|24.56|24.48|69
1643727370000|2022-02-01 14:56:10|24.56|24.48|24.61|24.53|24.61|24.53|24.56|24.48|12
1643727380000|2022-02-01 14:56:20|24.62|24.54|24.59|24.51|24.62|24.54|24.56|24.48|59
1643727390000|2022-02-01 14:56:30|24.57|24.49|24.61|24.53|24.62|24.54|24.56|24.48|8
1643727400000|2022-02-01 14:56:40|24.6|24.52|24.6|24.52|24.6|24.52|24.59|24.51|19
1643727410000|2022-02-01 14:56:50|24.59|24.51|24.57|24.49|24.59|24.51|24.56|24.48|22
1643727420000|2022-02-01 14:57:00|24.56|24.48|24.54|24.46|24.56|24.48|24.51|24.43|104
1643727430000|2022-02-01 14:57:10|24.55|24.47|24.55|24.47|24.56|24.48|24.52|24.44|121
1643727440000|2022-02-01 14:57:20|24.56|24.48|24.56|24.48|24.56|24.48|24.55|24.47|7
1643727450000|2022-02-01 14:57:30|||||||||5
1643727460000|2022-02-01 14:57:40|24.57|24.49|24.55|24.47|24.57|24.49|24.54|24.46|56
1643727470000|2022-02-01 14:57:50|24.51|24.43|24.54|24.46|24.54|24.46|24.51|24.43|20
1643727480000|2022-02-01 14:58:00|24.52|24.44|24.56|24.48|24.57|24.49|24.52|24.44|25
1643727490000|2022-02-01 14:58:10|24.57|24.49|24.59|24.51|24.59|24.51|24.57|24.49|5
1643727500000|2022-02-01 14:58:20|24.57|24.49|24.56|24.48|24.59|24.51|24.56|24.48|9
1643727510000|2022-02-01 14:58:30|24.54|24.46|24.57|24.49|24.59|24.51|24.54|24.46|56
1643727520000|2022-02-01 14:58:40|24.56|24.48|24.56|24.48|24.57|24.49|24.56|24.48|3
1643727530000|2022-02-01 14:58:50|||||||||9
1643727540000|2022-02-01 14:59:00|24.55|24.47|24.51|24.43|24.56|24.48|24.51|24.43|0
1643727550000|2022-02-01 14:59:10|24.52|24.44|24.51|24.43|24.56|24.48|24.51|24.43|9
1643727560000|2022-02-01 14:59:20|24.49|24.41|24.52|24.44|24.52|24.44|24.49|24.41|146
1643727570000|2022-02-01 14:59:30|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1643727580000|2022-02-01 14:59:40|24.49|24.41|24.5|24.42|24.5|24.42|24.49|24.41|10
1643727600000|2022-02-01 15:00:00|24.61|24.36|24.54|24.46|24.61|24.48|24.51|24.36|33
1643727610000|2022-02-01 15:00:10|24.56|24.48|24.71|24.63|24.72|24.64|24.56|24.48|15
1643727620000|2022-02-01 15:00:20|24.7|24.62|24.7|24.62|24.72|24.64|24.66|24.58|5
1643727630000|2022-02-01 15:00:30|24.69|24.61|24.65|24.57|24.7|24.62|24.61|24.53|6
1643727640000|2022-02-01 15:00:40|24.66|24.58|24.71|24.63|24.74|24.66|24.66|24.58|13
1643727650000|2022-02-01 15:00:50|24.7|24.62|24.74|24.66|24.75|24.67|24.69|24.61|26
1643727660000|2022-02-01 15:01:00|24.72|24.64|24.69|24.61|24.74|24.66|24.66|24.58|44
1643727670000|2022-02-01 15:01:10|24.7|24.62|24.69|24.61|24.72|24.64|24.69|24.61|14
1643727680000|2022-02-01 15:01:20|24.71|24.63|24.76|24.68|24.76|24.68|24.7|24.62|10
1643727690000|2022-02-01 15:01:30|24.75|24.67|24.81|24.73|24.83|24.75|24.75|24.67|79
1643727700000|2022-02-01 15:01:40|24.79|24.71|24.82|24.74|24.82|24.74|24.77|24.69|53
1643727710000|2022-02-01 15:01:50|24.81|24.73|24.86|24.78|24.86|24.78|24.81|24.73|32
1643727720000|2022-02-01 15:02:00|24.85|24.77|24.81|24.73|24.86|24.78|24.81|24.73|67
1643727730000|2022-02-01 15:02:10|24.86|24.78|24.88|24.8|24.88|24.8|24.81|24.73|304
1643727740000|2022-02-01 15:02:20|24.87|24.79|24.87|24.79|24.88|24.8|24.81|24.73|290
1643727750000|2022-02-01 15:02:30|24.88|24.8|24.91|24.83|24.91|24.83|24.86|24.78|79
1643727760000|2022-02-01 15:02:40|24.89|24.81|24.87|24.79|24.9|24.82|24.86|24.78|122
1643727770000|2022-02-01 15:02:50|24.91|24.83|24.96|24.88|24.96|24.88|24.91|24.83|128
1643727780000|2022-02-01 15:03:00|24.94|24.86|24.91|24.83|24.94|24.86|24.91|24.83|29
1643727790000|2022-02-01 15:03:10|24.96|24.88|24.97|24.89|24.99|24.91|24.96|24.88|86
1643727800000|2022-02-01 15:03:20|25|24.92|24.96|24.88|25.01|24.93|24.95|24.87|80
1643727810000|2022-02-01 15:03:30|24.97|24.89|24.97|24.89|24.99|24.91|24.97|24.89|4
1643727820000|2022-02-01 15:03:40|24.99|24.91|25.01|24.93|25.01|24.93|24.97|24.89|0
1643727830000|2022-02-01 15:03:50|25|24.92|25.01|24.93|25.01|24.93|24.99|24.91|10
1643727840000|2022-02-01 15:04:00|25|24.92|25.02|24.94|25.03|24.95|25|24.92|22
1643727850000|2022-02-01 15:04:10|25.01|24.93|25.01|24.93|25.02|24.94|24.99|24.91|32
1643727860000|2022-02-01 15:04:20|25|24.92|25.01|24.93|25.01|24.93|24.99|24.91|11
1643727870000|2022-02-01 15:04:30|24.99|24.91|25.02|24.94|25.02|24.94|24.99|24.91|9
1643727880000|2022-02-01 15:04:40|25.01|24.93|25.02|24.94|25.02|24.94|25.01|24.93|12
1643727890000|2022-02-01 15:04:50|25.01|24.93|25.02|24.94|25.04|24.96|24.99|24.91|10
1643727900000|2022-02-01 15:05:00|25.01|24.93|25.02|24.94|25.03|24.95|24.99|24.91|41
1643727910000|2022-02-01 15:05:10|25.06|24.98|25.06|24.98|25.06|24.98|25.05|24.97|6
1643727920000|2022-02-01 15:05:20|25.08|25|25.07|24.99|25.11|25.03|25.07|24.99|69
1643727930000|2022-02-01 15:05:30|25.06|24.98|25.08|25|25.11|25.03|25.06|24.98|8
1643727940000|2022-02-01 15:05:40|25.07|24.99|25.07|24.99|25.11|25.03|25.06|24.98|26
1643727950000|2022-02-01 15:05:50|25.09|25.01|25.11|25.03|25.11|25.03|25.06|24.98|24
1643727960000|2022-02-01 15:06:00|25.1|25.02|25.11|25.03|25.11|25.03|25.06|24.98|46
1643727970000|2022-02-01 15:06:10|25.12|25.04|25.13|25.05|25.13|25.05|25.11|25.03|31
1643727980000|2022-02-01 15:06:20|25.12|25.04|25.06|24.98|25.12|25.04|25.06|24.98|11
1643727990000|2022-02-01 15:06:30|25.04|24.96|25.04|24.96|25.06|24.98|25.04|24.96|33
1643728000000|2022-02-01 15:06:40|25.05|24.97|25.04|24.96|25.05|24.97|25.04|24.96|4
1643728010000|2022-02-01 15:06:50|25.02|24.94|24.99|24.91|25.04|24.96|24.99|24.91|29
1643728020000|2022-02-01 15:07:00|24.94|24.86|24.94|24.86|24.95|24.87|24.94|24.86|79
1643728030000|2022-02-01 15:07:10|24.95|24.87|24.94|24.86|24.95|24.87|24.91|24.83|8
1643728040000|2022-02-01 15:07:20|24.92|24.84|24.96|24.88|24.99|24.91|24.92|24.84|17
1643728050000|2022-02-01 15:07:30|24.95|24.87|24.94|24.86|24.95|24.87|24.91|24.83|4
1643728060000|2022-02-01 15:07:40|24.95|24.87|24.91|24.83|24.95|24.87|24.91|24.83|6
1643728070000|2022-02-01 15:07:50|24.86|24.78|24.89|24.81|24.89|24.81|24.86|24.78|149
1643728080000|2022-02-01 15:08:00|24.87|24.79|24.91|24.83|24.91|24.83|24.87|24.79|8
1643728110000|2022-02-01 15:08:30|24.94|24.86|24.96|24.88|24.96|24.88|24.94|24.86|21
1643728120000|2022-02-01 15:08:40|24.95|24.87|24.95|24.87|24.96|24.88|24.91|24.83|8
1643728130000|2022-02-01 15:08:50|24.96|24.88|24.96|24.88|24.99|24.91|24.95|24.87|11
1643728140000|2022-02-01 15:09:00|24.95|24.87|24.94|24.86|24.95|24.87|24.94|24.86|0
1643728150000|2022-02-01 15:09:10|24.95|24.87|24.95|24.87|24.96|24.88|24.95|24.87|7
1643728160000|2022-02-01 15:09:20|24.96|24.88|25|24.92|25|24.92|24.95|24.87|12
1643728170000|2022-02-01 15:09:30|25.01|24.93|24.99|24.91|25.04|24.96|24.97|24.89|36
1643728180000|2022-02-01 15:09:40|24.97|24.89|24.96|24.88|24.97|24.89|24.96|24.88|13
1643728190000|2022-02-01 15:09:50|24.95|24.87|24.94|24.86|24.96|24.88|24.91|24.83|21
1643728200000|2022-02-01 15:10:00|24.93|24.85|24.84|24.76|24.94|24.86|24.84|24.76|66
1643728210000|2022-02-01 15:10:10|24.88|24.8|24.88|24.8|24.88|24.8|24.84|24.76|9
1643728220000|2022-02-01 15:10:20|24.86|24.78|24.88|24.8|24.89|24.81|24.84|24.76|8
1643728230000|2022-02-01 15:10:30|24.86|24.78|24.86|24.78|24.88|24.8|24.86|24.78|4
1643728240000|2022-02-01 15:10:40|24.85|24.77|24.88|24.8|24.89|24.81|24.84|24.76|7
1643728250000|2022-02-01 15:10:50|24.89|24.81|24.9|24.82|24.91|24.83|24.89|24.81|12
1643728260000|2022-02-01 15:11:00|24.91|24.83|24.94|24.86|24.96|24.88|24.9|24.82|20
1643728270000|2022-02-01 15:11:10|24.93|24.85|24.9|24.82|24.93|24.85|24.89|24.81|11
1643728280000|2022-02-01 15:11:20|24.91|24.83|24.96|24.88|24.96|24.88|24.9|24.82|6
1643728290000|2022-02-01 15:11:30|24.99|24.91|24.96|24.88|24.99|24.91|24.96|24.88|19
1643728300000|2022-02-01 15:11:40|||||||||5
1643728310000|2022-02-01 15:11:50|24.97|24.89|25|24.92|25.02|24.94|24.96|24.88|6
1643728320000|2022-02-01 15:12:00|24.98|24.9|24.96|24.88|24.99|24.91|24.96|24.88|5
1643728330000|2022-02-01 15:12:10|24.95|24.87|24.96|24.88|24.96|24.88|24.95|24.87|6
1643728340000|2022-02-01 15:12:20|24.94|24.86|24.95|24.87|24.96|24.88|24.93|24.85|14
1643728350000|2022-02-01 15:12:30|24.96|24.88|24.9|24.82|24.96|24.88|24.89|24.81|8
1643728360000|2022-02-01 15:12:40|24.89|24.81|24.89|24.81|24.9|24.82|24.89|24.81|82
1643728370000|2022-02-01 15:12:50|24.91|24.83|24.89|24.81|24.91|24.83|24.88|24.8|14
1643728380000|2022-02-01 15:13:00|24.9|24.82|24.86|24.78|24.91|24.83|24.84|24.76|5
1643728390000|2022-02-01 15:13:10|24.85|24.77|24.89|24.81|24.89|24.81|24.84|24.76|3
1643728400000|2022-02-01 15:13:20|24.88|24.8|24.89|24.81|24.89|24.81|24.88|24.8|3
1643728410000|2022-02-01 15:13:30|24.88|24.8|24.89|24.81|24.89|24.81|24.88|24.8|0
1643728420000|2022-02-01 15:13:40|24.88|24.8|24.83|24.75|24.88|24.8|24.83|24.75|14
1643728430000|2022-02-01 15:13:50|24.84|24.76|24.85|24.77|24.85|24.77|24.83|24.75|41
1643728440000|2022-02-01 15:14:00|24.84|24.76|24.89|24.81|24.9|24.82|24.84|24.76|13
1643728450000|2022-02-01 15:14:10|24.88|24.8|24.84|24.76|24.89|24.81|24.84|24.76|3
1643728460000|2022-02-01 15:14:20|24.85|24.77|24.89|24.81|24.89|24.81|24.84|24.76|15
1643728470000|2022-02-01 15:14:30|24.88|24.8|24.88|24.8|24.89|24.81|24.84|24.76|60
1643728480000|2022-02-01 15:14:40|24.85|24.77|24.84|24.76|24.85|24.77|24.84|24.76|44
1643728490000|2022-02-01 15:14:50|24.81|24.73|24.81|24.73|24.83|24.75|24.8|24.72|21
1643728500000|2022-02-01 15:15:00|24.8|24.72|24.81|24.73|24.84|24.76|24.79|24.71|44
1643728510000|2022-02-01 15:15:10|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|6
1643728520000|2022-02-01 15:15:20|24.81|24.73|24.79|24.71|24.81|24.73|24.79|24.71|81
1643728530000|2022-02-01 15:15:30|24.8|24.72|24.79|24.71|24.81|24.73|24.79|24.71|7
1643728540000|2022-02-01 15:15:40|24.81|24.73|24.79|24.71|24.81|24.73|24.79|24.71|14
1643728550000|2022-02-01 15:15:50|24.8|24.72|24.81|24.73|24.86|24.78|24.8|24.72|23
1643728560000|2022-02-01 15:16:00|24.8|24.72|24.84|24.76|24.86|24.78|24.8|24.72|15
1643728570000|2022-02-01 15:16:10|24.85|24.77|24.84|24.76|24.85|24.77|24.8|24.72|33
1643728580000|2022-02-01 15:16:20|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|17
1643728590000|2022-02-01 15:16:30|24.86|24.78|24.89|24.81|24.89|24.81|24.85|24.77|76
1643728600000|2022-02-01 15:16:40|24.91|24.83|24.89|24.81|24.91|24.83|24.88|24.8|32
1643728610000|2022-02-01 15:16:50|24.88|24.8|24.84|24.76|24.88|24.8|24.84|24.76|5
1643728620000|2022-02-01 15:17:00|24.86|24.78|24.84|24.76|24.86|24.78|24.81|24.73|36
1643728630000|2022-02-01 15:17:10|24.83|24.75|24.83|24.75|24.83|24.75|24.79|24.71|52
1643728640000|2022-02-01 15:17:20|24.8|24.72|24.84|24.76|24.84|24.76|24.79|24.71|49
1643728650000|2022-02-01 15:17:30|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|9
1643728660000|2022-02-01 15:17:40|24.84|24.76|24.81|24.73|24.84|24.76|24.81|24.73|5
1643728670000|2022-02-01 15:17:50|24.83|24.75|24.83|24.75|24.83|24.75|24.81|24.73|10
1643728680000|2022-02-01 15:18:00|24.81|24.73|24.81|24.73|24.83|24.75|24.79|24.71|54
1643728690000|2022-02-01 15:18:10|24.8|24.72|24.79|24.71|24.81|24.73|24.79|24.71|69
1643728710000|2022-02-01 15:18:30|||||||||11
1643728720000|2022-02-01 15:18:40|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|36
1643728730000|2022-02-01 15:18:50|24.79|24.71|24.83|24.75|24.84|24.76|24.79|24.71|3
1643728740000|2022-02-01 15:19:00|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|22
1643728750000|2022-02-01 15:19:10|24.84|24.76|24.86|24.78|24.86|24.78|24.84|24.76|24
1643728760000|2022-02-01 15:19:20|24.85|24.77|24.81|24.73|24.86|24.78|24.81|24.73|24
1643728770000|2022-02-01 15:19:30|24.83|24.75|24.84|24.76|24.85|24.77|24.83|24.75|7
1643728780000|2022-02-01 15:19:40|24.86|24.78|24.86|24.78|24.86|24.78|24.81|24.73|21
1643728790000|2022-02-01 15:19:50|24.85|24.77|24.9|24.82|24.9|24.82|24.84|24.76|73
1643728800000|2022-02-01 15:20:00|24.89|24.81|24.83|24.75|24.9|24.82|24.81|24.73|42
1643728810000|2022-02-01 15:20:10|24.84|24.76|24.83|24.75|24.86|24.78|24.81|24.73|9
1643728820000|2022-02-01 15:20:20|24.84|24.76|24.79|24.71|24.85|24.77|24.79|24.71|8
1643728830000|2022-02-01 15:20:30|24.8|24.72|24.79|24.71|24.81|24.73|24.79|24.71|14
1643728840000|2022-02-01 15:20:40|24.8|24.72|24.81|24.73|24.81|24.73|24.79|24.71|11
1643728850000|2022-02-01 15:20:50|24.79|24.71|24.8|24.72|24.81|24.73|24.79|24.71|76
1643728860000|2022-02-01 15:21:00|24.79|24.71|24.81|24.73|24.81|24.73|24.79|24.71|9
1643728870000|2022-02-01 15:21:10|24.83|24.75|24.81|24.73|24.83|24.75|24.81|24.73|8
1643728880000|2022-02-01 15:21:20|24.83|24.75|24.8|24.72|24.85|24.77|24.8|24.72|16
1643728890000|2022-02-01 15:21:30|24.81|24.73|24.74|24.66|24.81|24.73|24.74|24.66|62
1643728900000|2022-02-01 15:21:40|24.75|24.67|24.74|24.66|24.75|24.67|24.74|24.66|9
1643728910000|2022-02-01 15:21:50|||||||||9
1643728920000|2022-02-01 15:22:00|||||||||55
1643728930000|2022-02-01 15:22:10|24.73|24.65|24.66|24.58|24.73|24.65|24.66|24.58|26
1643728940000|2022-02-01 15:22:20|24.64|24.56|24.64|24.56|24.68|24.6|24.64|24.56|14
1643728950000|2022-02-01 15:22:30|24.68|24.6|24.61|24.53|24.69|24.61|24.61|24.53|72
1643728960000|2022-02-01 15:22:40|24.6|24.52|24.59|24.51|24.6|24.52|24.59|24.51|4
1643728970000|2022-02-01 15:22:50|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|63
1643728980000|2022-02-01 15:23:00|24.58|24.5|24.64|24.56|24.64|24.56|24.58|24.5|57
1643728990000|2022-02-01 15:23:10|24.63|24.55|24.61|24.53|24.64|24.56|24.61|24.53|1
1643729000000|2022-02-01 15:23:20|24.59|24.51|24.59|24.51|24.61|24.53|24.59|24.51|12
1643729010000|2022-02-01 15:23:30|24.6|24.52|24.59|24.51|24.61|24.53|24.59|24.51|82
1643729020000|2022-02-01 15:23:40|||||||||4
1643729030000|2022-02-01 15:23:50|||||||||40
1643729040000|2022-02-01 15:24:00|||||||||7
1643729060000|2022-02-01 15:24:20|24.55|24.47|24.54|24.46|24.55|24.47|24.54|24.46|9
1643729070000|2022-02-01 15:24:30|24.55|24.47|24.54|24.46|24.55|24.47|24.51|24.43|19
1643729080000|2022-02-01 15:24:40|24.53|24.45|24.54|24.46|24.54|24.46|24.51|24.43|5
1643729090000|2022-02-01 15:24:50|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|7
1643729100000|2022-02-01 15:25:00|24.54|24.46|24.5|24.42|24.54|24.46|24.46|24.38|82
1643729110000|2022-02-01 15:25:10|24.49|24.41|24.49|24.41|24.51|24.43|24.49|24.41|0
1643729120000|2022-02-01 15:25:20|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|24
1643729130000|2022-02-01 15:25:30|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|111
1643729140000|2022-02-01 15:25:40|24.46|24.38|24.46|24.38|24.49|24.41|24.46|24.38|81
1643729150000|2022-02-01 15:25:50|24.48|24.4|24.5|24.42|24.51|24.43|24.46|24.38|8
1643729160000|2022-02-01 15:26:00|24.51|24.43|24.54|24.46|24.55|24.47|24.5|24.42|3
1643729170000|2022-02-01 15:26:10|24.51|24.43|24.59|24.51|24.59|24.51|24.51|24.43|95
1643729180000|2022-02-01 15:26:20|24.58|24.5|24.59|24.51|24.59|24.51|24.56|24.48|5
1643729190000|2022-02-01 15:26:30|24.63|24.55|24.64|24.56|24.64|24.56|24.6|24.52|4
1643729200000|2022-02-01 15:26:40|24.6|24.52|24.63|24.55|24.63|24.55|24.6|24.52|0
1643729210000|2022-02-01 15:26:50|24.6|24.52|24.59|24.51|24.6|24.52|24.59|24.51|12
1643729220000|2022-02-01 15:27:00|||||||||9
1643729230000|2022-02-01 15:27:10|24.63|24.55|24.64|24.56|24.66|24.58|24.63|24.55|117
1643729250000|2022-02-01 15:27:30|||||||||10
1643729280000|2022-02-01 15:28:00|24.6|24.52|24.63|24.55|24.64|24.56|24.6|24.52|6
1643729290000|2022-02-01 15:28:10|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|0
1643729310000|2022-02-01 15:28:30|24.6|24.52|24.63|24.55|24.63|24.55|24.59|24.51|5
1643729320000|2022-02-01 15:28:40|24.64|24.56|24.61|24.53|24.64|24.56|24.61|24.53|4
1643729330000|2022-02-01 15:28:50|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|4
1643729350000|2022-02-01 15:29:10|||||||||11
1643729360000|2022-02-01 15:29:20|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|109
1643729370000|2022-02-01 15:29:30|24.66|24.58|24.69|24.61|24.69|24.61|24.66|24.58|5
1643729380000|2022-02-01 15:29:40|24.7|24.62|24.71|24.63|24.71|24.63|24.69|24.61|84
1643729390000|2022-02-01 15:29:50|24.74|24.66|24.75|24.67|24.76|24.68|24.71|24.63|12
1643729400000|2022-02-01 15:30:00|24.76|24.68|24.69|24.61|24.76|24.68|24.69|24.61|10
1643729410000|2022-02-01 15:30:10|24.66|24.58|24.63|24.55|24.69|24.61|24.61|24.53|103
1643729420000|2022-02-01 15:30:20|24.61|24.53|24.64|24.56|24.65|24.57|24.59|24.51|14
1643729430000|2022-02-01 15:30:30|24.63|24.55|24.63|24.55|24.64|24.56|24.6|24.52|4
1643729440000|2022-02-01 15:30:40|24.64|24.56|24.63|24.55|24.65|24.57|24.63|24.55|3
1643729450000|2022-02-01 15:30:50|24.64|24.56|24.63|24.55|24.64|24.56|24.61|24.53|0
1643729460000|2022-02-01 15:31:00|24.61|24.53|24.59|24.51|24.61|24.53|24.59|24.51|3
1643729470000|2022-02-01 15:31:10|24.56|24.48|24.54|24.46|24.56|24.48|24.54|24.46|27
1643729480000|2022-02-01 15:31:20|24.55|24.47|24.59|24.51|24.59|24.51|24.55|24.47|10
1643729510000|2022-02-01 15:31:50|24.58|24.5|24.59|24.51|24.59|24.51|24.56|24.48|21
1643729520000|2022-02-01 15:32:00|24.56|24.48|24.51|24.43|24.56|24.48|24.51|24.43|36
1643729530000|2022-02-01 15:32:10|24.53|24.45|24.55|24.47|24.55|24.47|24.51|24.43|3
1643729540000|2022-02-01 15:32:20|24.56|24.48|24.56|24.48|24.59|24.51|24.55|24.47|4
1643729550000|2022-02-01 15:32:30|24.58|24.5|24.59|24.51|24.59|24.51|24.58|24.5|9
1643729560000|2022-02-01 15:32:40|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|7
1643729580000|2022-02-01 15:33:00|24.58|24.5|24.63|24.55|24.63|24.55|24.58|24.5|20
1643729590000|2022-02-01 15:33:10|24.64|24.56|24.6|24.52|24.64|24.56|24.6|24.52|2
1643729600000|2022-02-01 15:33:20|24.61|24.53|24.65|24.57|24.65|24.57|24.6|24.52|5
1643729610000|2022-02-01 15:33:30|24.68|24.6|24.65|24.57|24.69|24.61|24.64|24.56|24
1643729620000|2022-02-01 15:33:40|24.64|24.56|24.64|24.56|24.64|24.56|24.61|24.53|34
1643729630000|2022-02-01 15:33:50|24.63|24.55|24.65|24.57|24.65|24.57|24.63|24.55|1
1643729640000|2022-02-01 15:34:00|24.64|24.56|24.64|24.56|24.64|24.56|24.63|24.55|41
1643729650000|2022-02-01 15:34:10|24.61|24.53|24.59|24.51|24.61|24.53|24.56|24.48|28
1643729660000|2022-02-01 15:34:20|24.6|24.52|24.63|24.55|24.64|24.56|24.6|24.52|9
1643729670000|2022-02-01 15:34:30|24.64|24.56|24.69|24.61|24.69|24.61|24.64|24.56|10
1643729680000|2022-02-01 15:34:40|24.68|24.6|24.65|24.57|24.68|24.6|24.64|24.56|22
1643729690000|2022-02-01 15:34:50|24.69|24.61|24.64|24.56|24.69|24.61|24.64|24.56|82
1643729700000|2022-02-01 15:35:00|24.68|24.6|24.68|24.6|24.68|24.6|24.64|24.56|14
1643729710000|2022-02-01 15:35:10|24.65|24.57|24.6|24.52|24.65|24.57|24.59|24.51|4
1643729720000|2022-02-01 15:35:20|24.61|24.53|24.61|24.53|24.61|24.53|24.6|24.52|0
1643729730000|2022-02-01 15:35:30|24.64|24.56|24.64|24.56|24.64|24.56|24.63|24.55|47
1643729740000|2022-02-01 15:35:40|24.65|24.57|24.64|24.56|24.69|24.61|24.64|24.56|9
1643729750000|2022-02-01 15:35:50|24.65|24.57|24.69|24.61|24.69|24.61|24.64|24.56|41
1643729760000|2022-02-01 15:36:00|24.68|24.6|24.73|24.65|24.73|24.65|24.68|24.6|14
1643729770000|2022-02-01 15:36:10|24.7|24.62|24.74|24.66|24.75|24.67|24.69|24.61|16
1643729780000|2022-02-01 15:36:20|24.71|24.63|24.73|24.65|24.74|24.66|24.71|24.63|50
1643729790000|2022-02-01 15:36:30|24.69|24.61|24.71|24.63|24.73|24.65|24.69|24.61|8
1643729800000|2022-02-01 15:36:40|24.69|24.61|24.68|24.6|24.7|24.62|24.66|24.58|7
1643729810000|2022-02-01 15:36:50|24.69|24.61|24.66|24.58|24.69|24.61|24.66|24.58|13
1643729820000|2022-02-01 15:37:00|24.64|24.56|24.66|24.58|24.66|24.58|24.64|24.56|8
1643729830000|2022-02-01 15:37:10|24.65|24.57|24.66|24.58|24.66|24.58|24.65|24.57|7
1643729840000|2022-02-01 15:37:20|24.65|24.57|24.64|24.56|24.65|24.57|24.61|24.53|13
1643729850000|2022-02-01 15:37:30|24.65|24.57|24.66|24.58|24.69|24.61|24.65|24.57|46
1643729860000|2022-02-01 15:37:40|||||||||1
1643729870000|2022-02-01 15:37:50|24.65|24.57|24.61|24.53|24.65|24.57|24.61|24.53|12
1643729880000|2022-02-01 15:38:00|24.65|24.57|24.61|24.53|24.65|24.57|24.61|24.53|49
1643729890000|2022-02-01 15:38:10|24.64|24.56|24.66|24.58|24.66|24.58|24.64|24.56|11
1643729900000|2022-02-01 15:38:20|24.63|24.55|24.61|24.53|24.64|24.56|24.61|24.53|37
1643729920000|2022-02-01 15:38:40|||||||||12
1643729930000|2022-02-01 15:38:50|24.64|24.56|24.61|24.53|24.66|24.58|24.61|24.53|22
1643729940000|2022-02-01 15:39:00|24.65|24.57|24.63|24.55|24.66|24.58|24.61|24.53|28
1643729950000|2022-02-01 15:39:10|24.65|24.57|24.59|24.51|24.65|24.57|24.59|24.51|63
1643729960000|2022-02-01 15:39:20|24.58|24.5|24.54|24.46|24.58|24.5|24.54|24.46|7
1643729970000|2022-02-01 15:39:30|24.55|24.47|24.56|24.48|24.56|24.48|24.55|24.47|3
1643729980000|2022-02-01 15:39:40|24.59|24.51|24.58|24.5|24.61|24.53|24.56|24.48|7
1643729990000|2022-02-01 15:39:50|24.59|24.51|24.61|24.53|24.61|24.53|24.59|24.51|65
1643730000000|2022-02-01 15:40:00|24.58|24.5|24.56|24.48|24.59|24.51|24.56|24.48|0
1643730010000|2022-02-01 15:40:10|||||||||3
1643730020000|2022-02-01 15:40:20|24.55|24.47|24.56|24.48|24.56|24.48|24.51|24.43|33
1643730030000|2022-02-01 15:40:30|24.53|24.45|24.51|24.43|24.54|24.46|24.51|24.43|7
1643730040000|2022-02-01 15:40:40|24.53|24.45|24.52|24.44|24.54|24.46|24.51|24.43|5
1643730050000|2022-02-01 15:40:50|24.53|24.45|24.52|24.44|24.54|24.46|24.52|24.44|0
1643730060000|2022-02-01 15:41:00|24.53|24.45|24.57|24.49|24.57|24.49|24.52|24.44|12
1643730070000|2022-02-01 15:41:10|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|3
1643730080000|2022-02-01 15:41:20|24.59|24.51|24.62|24.54|24.62|24.54|24.59|24.51|0
1643730090000|2022-02-01 15:41:30|24.6|24.52|24.62|24.54|24.62|24.54|24.57|24.49|1
1643730100000|2022-02-01 15:41:40|24.6|24.52|24.57|24.49|24.6|24.52|24.57|24.49|14
1643730110000|2022-02-01 15:41:50|24.59|24.51|24.6|24.52|24.62|24.54|24.57|24.49|5
1643730120000|2022-02-01 15:42:00|24.59|24.51|24.63|24.55|24.64|24.56|24.59|24.51|14
1643730130000|2022-02-01 15:42:10|24.64|24.56|24.64|24.56|24.64|24.56|24.6|24.52|6
1643730140000|2022-02-01 15:42:20|24.63|24.55|24.64|24.56|24.65|24.57|24.62|24.54|9
1643730150000|2022-02-01 15:42:30|24.67|24.59|24.68|24.6|24.73|24.65|24.67|24.59|67
1643730160000|2022-02-01 15:42:40|24.66|24.58|24.69|24.61|24.69|24.61|24.65|24.57|25
1643730180000|2022-02-01 15:43:00|24.7|24.62|24.74|24.66|24.76|24.68|24.7|24.62|14
1643730190000|2022-02-01 15:43:10|24.75|24.67|24.76|24.68|24.78|24.7|24.75|24.67|60
1643730200000|2022-02-01 15:43:20|24.75|24.67|24.75|24.67|24.78|24.7|24.75|24.67|23
1643730210000|2022-02-01 15:43:30|24.76|24.68|24.76|24.68|24.76|24.68|24.74|24.66|2
1643730220000|2022-02-01 15:43:40|24.75|24.67|24.74|24.66|24.75|24.67|24.74|24.66|13
1643730230000|2022-02-01 15:43:50|24.76|24.68|24.76|24.68|24.76|24.68|24.74|24.66|3
1643730240000|2022-02-01 15:44:00|24.74|24.66|24.74|24.66|24.76|24.68|24.74|24.66|12
1643730250000|2022-02-01 15:44:10|24.76|24.68|24.71|24.63|24.76|24.68|24.71|24.63|3
1643730260000|2022-02-01 15:44:20|24.73|24.65|24.71|24.63|24.73|24.65|24.69|24.61|38
1643730270000|2022-02-01 15:44:30|24.69|24.61|24.71|24.63|24.71|24.63|24.69|24.61|5
1643730280000|2022-02-01 15:44:40|24.69|24.61|24.68|24.6|24.7|24.62|24.66|24.58|3
1643730290000|2022-02-01 15:44:50|24.69|24.61|24.7|24.62|24.71|24.63|24.68|24.6|110
1643730300000|2022-02-01 15:45:00|24.69|24.61|24.71|24.63|24.76|24.68|24.69|24.61|32
1643730310000|2022-02-01 15:45:10|24.73|24.65|24.71|24.63|24.73|24.65|24.71|24.63|38
1643730320000|2022-02-01 15:45:20|24.73|24.65|24.69|24.61|24.73|24.65|24.68|24.6|34
1643730330000|2022-02-01 15:45:30|24.64|24.56|24.66|24.58|24.69|24.61|24.64|24.56|8
1643730340000|2022-02-01 15:45:40|24.64|24.56|24.64|24.56|24.68|24.6|24.64|24.56|1
1643730350000|2022-02-01 15:45:50|24.65|24.57|24.69|24.61|24.69|24.61|24.64|24.56|24
1643730360000|2022-02-01 15:46:00|24.66|24.58|24.68|24.6|24.68|24.6|24.64|24.56|9
1643730370000|2022-02-01 15:46:10|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|0
1643730380000|2022-02-01 15:46:20|24.68|24.6|24.73|24.65|24.73|24.65|24.68|24.6|9
1643730390000|2022-02-01 15:46:30|24.74|24.66|24.74|24.66|24.74|24.66|24.71|24.63|0
1643730400000|2022-02-01 15:46:40|24.75|24.67|24.73|24.65|24.75|24.67|24.7|24.62|34
1643730410000|2022-02-01 15:46:50|24.71|24.63|24.71|24.63|24.73|24.65|24.69|24.61|8
1643730420000|2022-02-01 15:47:00|24.69|24.61|24.66|24.58|24.7|24.62|24.64|24.56|9
1643730430000|2022-02-01 15:47:10|24.68|24.6|24.68|24.6|24.69|24.61|24.64|24.56|2
1643730440000|2022-02-01 15:47:20|24.69|24.61|24.69|24.61|24.7|24.62|24.69|24.61|3
1643730480000|2022-02-01 15:48:00|24.7|24.62|24.71|24.63|24.74|24.66|24.69|24.61|26
1643730490000|2022-02-01 15:48:10|24.73|24.65|24.71|24.63|24.74|24.66|24.69|24.61|6
1643730500000|2022-02-01 15:48:20|24.7|24.62|24.69|24.61|24.7|24.62|24.69|24.61|3
1643730510000|2022-02-01 15:48:30|24.66|24.58|24.69|24.61|24.69|24.61|24.66|24.58|27
1643730520000|2022-02-01 15:48:40|24.7|24.62|24.73|24.65|24.74|24.66|24.69|24.61|17
1643730530000|2022-02-01 15:48:50|24.74|24.66|24.73|24.65|24.76|24.68|24.73|24.65|15
1643730540000|2022-02-01 15:49:00|24.71|24.63|24.69|24.61|24.73|24.65|24.69|24.61|4
1643730560000|2022-02-01 15:49:20|24.71|24.63|24.71|24.63|24.71|24.63|24.69|24.61|17
1643730570000|2022-02-01 15:49:30|24.7|24.62|24.69|24.61|24.73|24.65|24.69|24.61|3
1643730580000|2022-02-01 15:49:40|||||||||7
1643730590000|2022-02-01 15:49:50|24.7|24.62|24.69|24.61|24.71|24.63|24.69|24.61|0
1643730600000|2022-02-01 15:50:00|24.7|24.62|24.69|24.61|24.71|24.63|24.69|24.61|22
1643730610000|2022-02-01 15:50:10|24.65|24.57|24.63|24.55|24.69|24.61|24.62|24.54|81
1643730620000|2022-02-01 15:50:20|24.62|24.54|24.64|24.56|24.64|24.56|24.62|24.54|10
1643730640000|2022-02-01 15:50:40|24.63|24.55|24.64|24.56|24.64|24.56|24.63|24.55|8
1643730650000|2022-02-01 15:50:50|24.65|24.57|24.65|24.57|24.68|24.6|24.64|24.56|247
1643730660000|2022-02-01 15:51:00|24.64|24.56|24.65|24.57|24.65|24.57|24.64|24.56|0
1643730670000|2022-02-01 15:51:10|24.64|24.56|24.64|24.56|24.65|24.57|24.64|24.56|0
1643730680000|2022-02-01 15:51:20|24.63|24.55|24.62|24.54|24.64|24.56|24.62|24.54|86
1643730690000|2022-02-01 15:51:30|24.63|24.55|24.62|24.54|24.64|24.56|24.62|24.54|3
1643730700000|2022-02-01 15:51:40|24.59|24.51|24.58|24.5|24.6|24.52|24.57|24.49|22
1643730710000|2022-02-01 15:51:50|24.57|24.49|24.58|24.5|24.6|24.52|24.57|24.49|0
1643730720000|2022-02-01 15:52:00|24.57|24.49|24.62|24.54|24.62|24.54|24.57|24.49|0
1643730730000|2022-02-01 15:52:10|24.6|24.52|24.62|24.54|24.62|24.54|24.6|24.52|3
1643730740000|2022-02-01 15:52:20|24.59|24.51|24.57|24.49|24.59|24.51|24.57|24.49|13
1643730760000|2022-02-01 15:52:40|||||||||10
1643730770000|2022-02-01 15:52:50|24.58|24.5|24.57|24.49|24.59|24.51|24.57|24.49|12
1643730780000|2022-02-01 15:53:00|24.58|24.5|24.58|24.5|24.59|24.51|24.57|24.49|9
1643730790000|2022-02-01 15:53:10|24.57|24.49|24.52|24.44|24.58|24.5|24.52|24.44|55
1643730800000|2022-02-01 15:53:20|24.55|24.47|24.55|24.47|24.57|24.49|24.54|24.46|3
1643730810000|2022-02-01 15:53:30|24.57|24.49|24.57|24.49|24.57|24.49|24.52|24.44|18
1643730820000|2022-02-01 15:53:40|24.55|24.47|24.55|24.47|24.57|24.49|24.55|24.47|0
1643730830000|2022-02-01 15:53:50|24.53|24.45|24.57|24.49|24.57|24.49|24.52|24.44|9
1643730840000|2022-02-01 15:54:00|24.55|24.47|24.55|24.47|24.55|24.47|24.55|24.47|0
1643730850000|2022-02-01 15:54:10|24.57|24.49|24.57|24.49|24.57|24.49|24.54|24.46|10
1643730860000|2022-02-01 15:54:20|24.55|24.47|24.55|24.47|24.57|24.49|24.54|24.46|2
1643730870000|2022-02-01 15:54:30|24.57|24.49|24.55|24.47|24.57|24.49|24.55|24.47|4
1643730880000|2022-02-01 15:54:40|24.54|24.46|24.55|24.47|24.55|24.47|24.54|24.46|0
1643730890000|2022-02-01 15:54:50|24.57|24.49|24.52|24.44|24.57|24.49|24.52|24.44|10
1643730900000|2022-02-01 15:55:00|24.5|24.42|24.47|24.39|24.52|24.44|24.47|24.39|6
1643730920000|2022-02-01 15:55:20|24.44|24.36|24.42|24.34|24.44|24.36|24.42|24.34|11
1643730930000|2022-02-01 15:55:30|24.43|24.35|24.42|24.34|24.43|24.35|24.42|24.34|8
1643730940000|2022-02-01 15:55:40|24.47|24.39|24.42|24.34|24.47|24.39|24.42|24.34|28
1643730950000|2022-02-01 15:55:50|||||||||10
1643730960000|2022-02-01 15:56:00|24.44|24.36|24.42|24.34|24.45|24.37|24.42|24.34|19
1643730970000|2022-02-01 15:56:10|24.43|24.35|24.45|24.37|24.45|24.37|24.42|24.34|8
1643730980000|2022-02-01 15:56:20|24.47|24.39|24.47|24.39|24.47|24.39|24.45|24.37|0
1643730990000|2022-02-01 15:56:30|24.48|24.4|24.48|24.4|24.49|24.41|24.47|24.39|9
1643731000000|2022-02-01 15:56:40|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|28
1643731010000|2022-02-01 15:56:50|24.48|24.4|24.49|24.41|24.49|24.41|24.48|24.4|2
1643731020000|2022-02-01 15:57:00|24.48|24.4|24.42|24.34|24.48|24.4|24.42|24.34|30
1643731030000|2022-02-01 15:57:10|24.43|24.35|24.42|24.34|24.43|24.35|24.42|24.34|4
1643731040000|2022-02-01 15:57:20|24.43|24.35|24.45|24.37|24.47|24.39|24.42|24.34|6
1643731050000|2022-02-01 15:57:30|24.47|24.39|24.47|24.39|24.47|24.39|24.45|24.37|8
1643731060000|2022-02-01 15:57:40|24.45|24.37|24.45|24.37|24.47|24.39|24.43|24.35|1
1643731070000|2022-02-01 15:57:50|24.44|24.36|24.42|24.34|24.44|24.36|24.42|24.34|4
1643731080000|2022-02-01 15:58:00|24.43|24.35|24.47|24.39|24.47|24.39|24.42|24.34|13
1643731090000|2022-02-01 15:58:10|24.45|24.37|24.44|24.36|24.47|24.39|24.44|24.36|1
1643731100000|2022-02-01 15:58:20|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|8
1643731110000|2022-02-01 15:58:30|24.43|24.35|24.42|24.34|24.45|24.37|24.42|24.34|7
1643731120000|2022-02-01 15:58:40|24.45|24.37|24.42|24.34|24.45|24.37|24.42|24.34|1
1643731140000|2022-02-01 15:59:00|24.4|24.32|24.42|24.34|24.42|24.34|24.38|24.3|11
1643731150000|2022-02-01 15:59:10|||||||||5
1643731160000|2022-02-01 15:59:20|24.38|24.3|24.37|24.29|24.38|24.3|24.37|24.29|6
1643731170000|2022-02-01 15:59:30|24.35|24.27|24.34|24.26|24.35|24.27|24.34|24.26|27
1643731180000|2022-02-01 15:59:40|24.35|24.27|24.37|24.29|24.37|24.29|24.34|24.26|6
1643731190000|2022-02-01 15:59:50|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|79
1643731200000|2022-02-01 16:00:00|24.34|24.26|24.34|24.26|24.34|24.26|24.33|24.25|24
1643731210000|2022-02-01 16:00:10|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1643731220000|2022-02-01 16:00:20|24.35|24.27|24.35|24.27|24.37|24.29|24.33|24.25|40
1643731230000|2022-02-01 16:00:30|24.34|24.26|24.32|24.24|24.37|24.29|24.32|24.24|8
1643731240000|2022-02-01 16:00:40|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|1
1643731250000|2022-02-01 16:00:50|24.32|24.24|24.29|24.21|24.32|24.24|24.29|24.21|14
1643731260000|2022-02-01 16:01:00|24.3|24.22|24.33|24.25|24.34|24.26|24.29|24.21|29
1643731270000|2022-02-01 16:01:10|24.32|24.24|24.32|24.24|24.33|24.25|24.32|24.24|0
1643731280000|2022-02-01 16:01:20|||||||||43
1643731290000|2022-02-01 16:01:30|24.33|24.25|24.32|24.24|24.33|24.25|24.32|24.24|0
1643731300000|2022-02-01 16:01:40|24.33|24.25|24.33|24.25|24.33|24.25|24.32|24.24|0
1643731310000|2022-02-01 16:01:50|24.34|24.26|24.37|24.29|24.37|24.29|24.34|24.26|6
1643731320000|2022-02-01 16:02:00|24.35|24.27|24.37|24.29|24.37|24.29|24.33|24.25|9
1643731370000|2022-02-01 16:02:50|||||||||1
1643731390000|2022-02-01 16:03:10|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|11
1643731400000|2022-02-01 16:03:20|||||||||10
1643731420000|2022-02-01 16:03:40|24.37|24.29|24.37|24.29|24.39|24.31|24.37|24.29|18
1643731440000|2022-02-01 16:04:00|24.35|24.27|24.37|24.29|24.37|24.29|24.32|24.24|156
1643731460000|2022-02-01 16:04:20|24.38|24.3|24.4|24.32|24.43|24.35|24.38|24.3|28
1643731470000|2022-02-01 16:04:30|24.39|24.31|24.39|24.31|24.4|24.32|24.37|24.29|9
1643731480000|2022-02-01 16:04:40|24.38|24.3|24.37|24.29|24.39|24.31|24.37|24.29|2
1643731490000|2022-02-01 16:04:50|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|15
1643731500000|2022-02-01 16:05:00|24.37|24.29|24.32|24.24|24.37|24.29|24.32|24.24|2
1643731510000|2022-02-01 16:05:10|24.33|24.25|24.33|24.25|24.37|24.29|24.32|24.24|13
1643731520000|2022-02-01 16:05:20|24.32|24.24|24.35|24.27|24.37|24.29|24.32|24.24|19
1643731530000|2022-02-01 16:05:30|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|6
1643731540000|2022-02-01 16:05:40|24.34|24.26|24.33|24.25|24.37|24.29|24.32|24.24|1
1643731550000|2022-02-01 16:05:50|24.32|24.24|24.37|24.29|24.37|24.29|24.32|24.24|3
1643731560000|2022-02-01 16:06:00|24.34|24.26|24.32|24.24|24.34|24.26|24.32|24.24|2
1643731570000|2022-02-01 16:06:10|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|2
1643731580000|2022-02-01 16:06:20|24.32|24.24|24.32|24.24|24.32|24.24|24.3|24.22|14
1643731590000|2022-02-01 16:06:30|24.29|24.21|24.29|24.21|24.3|24.22|24.29|24.21|2
1643731600000|2022-02-01 16:06:40|||||||||50
1643731610000|2022-02-01 16:06:50|||||||||2
1643731620000|2022-02-01 16:07:00|24.28|24.2|24.29|24.21|24.29|24.21|24.28|24.2|2
1643731630000|2022-02-01 16:07:10|24.28|24.2|24.24|24.16|24.29|24.21|24.24|24.16|11
1643731640000|2022-02-01 16:07:20|24.25|24.17|24.24|24.16|24.25|24.17|24.24|24.16|1
1643731660000|2022-02-01 16:07:40|||||||||6
1643731680000|2022-02-01 16:08:00|24.29|24.21|24.29|24.21|24.29|24.21|24.24|24.16|21
1643731700000|2022-02-01 16:08:20|24.28|24.2|24.29|24.21|24.29|24.21|24.24|24.16|9
1643731710000|2022-02-01 16:08:30|24.28|24.2|24.26|24.18|24.29|24.21|24.26|24.18|2
1643731720000|2022-02-01 16:08:40|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|0
1643731740000|2022-02-01 16:09:00|||||||||2
1643731750000|2022-02-01 16:09:10|24.29|24.21|24.28|24.2|24.29|24.21|24.28|24.2|7
1643731760000|2022-02-01 16:09:20|24.29|24.21|24.29|24.21|24.29|24.21|24.27|24.19|0
1643731770000|2022-02-01 16:09:30|24.28|24.2|24.29|24.21|24.29|24.21|24.27|24.19|2
1643731780000|2022-02-01 16:09:40|24.28|24.2|24.29|24.21|24.29|24.21|24.28|24.2|2
1643731790000|2022-02-01 16:09:50|24.28|24.2|24.29|24.21|24.29|24.21|24.26|24.18|3
1643731800000|2022-02-01 16:10:00|||||||||1
1643731820000|2022-02-01 16:10:20|24.32|24.24|24.34|24.26|24.37|24.29|24.32|24.24|613
1643731830000|2022-02-01 16:10:30|24.33|24.25|24.32|24.24|24.33|24.25|24.32|24.24|0
1643731840000|2022-02-01 16:10:40|24.34|24.26|24.35|24.27|24.35|24.27|24.33|24.25|4
1643731850000|2022-02-01 16:10:50|24.33|24.25|24.33|24.25|24.34|24.26|24.33|24.25|0
1643731860000|2022-02-01 16:11:00|24.34|24.26|24.37|24.29|24.37|24.29|24.34|24.26|2
1643731870000|2022-02-01 16:11:10|24.35|24.27|24.32|24.24|24.35|24.27|24.32|24.24|3
1643731880000|2022-02-01 16:11:20|24.34|24.26|24.33|24.25|24.34|24.26|24.33|24.25|4
1643731890000|2022-02-01 16:11:30|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1643731920000|2022-02-01 16:12:00|24.33|24.25|24.37|24.29|24.37|24.29|24.33|24.25|12
1643731930000|2022-02-01 16:12:10|24.33|24.25|24.32|24.24|24.37|24.29|24.32|24.24|60
1643731940000|2022-02-01 16:12:20|24.33|24.25|24.33|24.25|24.34|24.26|24.33|24.25|0
1643731950000|2022-02-01 16:12:30|24.34|24.26|24.33|24.25|24.34|24.26|24.33|24.25|0
1643731960000|2022-02-01 16:12:40|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1643731970000|2022-02-01 16:12:50|24.34|24.26|24.33|24.25|24.34|24.26|24.33|24.25|0
1643731980000|2022-02-01 16:13:00|24.34|24.26|24.32|24.24|24.34|24.26|24.32|24.24|0
1643731990000|2022-02-01 16:13:10|24.3|24.22|24.29|24.21|24.32|24.24|24.29|24.21|35
1643732000000|2022-02-01 16:13:20|||||||||87
1643732010000|2022-02-01 16:13:30|24.28|24.2|24.28|24.2|24.29|24.21|24.28|24.2|20
1643732020000|2022-02-01 16:13:40|24.27|24.19|24.28|24.2|24.28|24.2|24.27|24.19|3
1643732030000|2022-02-01 16:13:50|24.27|24.19|24.27|24.19|24.27|24.19|24.26|24.18|0
1643732040000|2022-02-01 16:14:00|24.28|24.2|24.27|24.19|24.29|24.21|24.27|24.19|14
1643732050000|2022-02-01 16:14:10|24.28|24.2|24.24|24.16|24.28|24.2|24.24|24.16|2
1643732060000|2022-02-01 16:14:20|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|0
1643732070000|2022-02-01 16:14:30|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1643732080000|2022-02-01 16:14:40|||||||||4
1643732090000|2022-02-01 16:14:50|24.26|24.18|24.27|24.19|24.27|24.19|24.26|24.18|3
1643732100000|2022-02-01 16:15:00|24.26|24.18|24.26|24.18|24.29|24.21|24.26|24.18|103
1643732110000|2022-02-01 16:15:10|24.24|24.16|24.26|24.18|24.28|24.2|24.24|24.16|2
1643732120000|2022-02-01 16:15:20|24.24|24.16|24.28|24.2|24.29|24.21|24.24|24.16|63
1643732130000|2022-02-01 16:15:30|24.29|24.21|24.29|24.21|24.29|24.21|24.27|24.19|2
1643732160000|2022-02-01 16:16:00|24.27|24.19|24.28|24.2|24.28|24.2|24.27|24.19|17
1643732170000|2022-02-01 16:16:10|24.29|24.21|24.28|24.2|24.29|24.21|24.27|24.19|0
1643732180000|2022-02-01 16:16:20|24.29|24.21|24.25|24.17|24.29|24.21|24.25|24.17|0
1643732190000|2022-02-01 16:16:30|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|0
1643732290000|2022-02-01 16:18:10|24.25|24.17|24.28|24.2|24.28|24.2|24.25|24.17|13
1643732300000|2022-02-01 16:18:20|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1643732310000|2022-02-01 16:18:30|24.25|24.17|24.27|24.19|24.27|24.19|24.24|24.16|2
1643732330000|2022-02-01 16:18:50|24.25|24.17|24.24|24.16|24.25|24.17|24.24|24.16|2
1643732340000|2022-02-01 16:19:00|24.27|24.19|24.25|24.17|24.27|24.19|24.25|24.17|3
1643732350000|2022-02-01 16:19:10|24.24|24.16|24.25|24.17|24.25|24.17|24.24|24.16|11
1643732360000|2022-02-01 16:19:20|24.24|24.16|24.24|24.16|24.25|24.17|24.24|24.16|0
1643732370000|2022-02-01 16:19:30|24.27|24.19|24.27|24.19|24.28|24.2|24.27|24.19|3
1643732380000|2022-02-01 16:19:40|24.28|24.2|24.27|24.19|24.28|24.2|24.27|24.19|0
1643732390000|2022-02-01 16:19:50|24.24|24.16|24.24|24.16|24.27|24.19|24.24|24.16|46
1643732400000|2022-02-01 16:20:00|||||||||41
1643732410000|2022-02-01 16:20:10|||||||||5
1643732420000|2022-02-01 16:20:20|||||||||28
1643732430000|2022-02-01 16:20:30|||||||||26
1643732440000|2022-02-01 16:20:40|24.23|24.15|24.22|24.14|24.23|24.15|24.22|24.14|78
1643732450000|2022-02-01 16:20:50|||||||||20
1643732460000|2022-02-01 16:21:00|24.24|24.16|24.24|24.16|24.24|24.16|24.23|24.15|265
1643732470000|2022-02-01 16:21:10|24.23|24.15|24.24|24.16|24.24|24.16|24.23|24.15|39
1643732480000|2022-02-01 16:21:20|24.26|24.18|24.28|24.2|24.29|24.21|24.26|24.18|9
1643732490000|2022-02-01 16:21:30|24.27|24.19|24.27|24.19|24.29|24.21|24.27|24.19|27
1643732500000|2022-02-01 16:21:40|24.25|24.17|24.27|24.19|24.27|24.19|24.24|24.16|59
1643732510000|2022-02-01 16:21:50|24.24|24.16|24.27|24.19|24.27|24.19|24.24|24.16|20
1643732520000|2022-02-01 16:22:00|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|37
1643732530000|2022-02-01 16:22:10|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|53
1643732540000|2022-02-01 16:22:20|24.28|24.2|24.27|24.19|24.28|24.2|24.27|24.19|41
1643732550000|2022-02-01 16:22:30|||||||||26
1643732560000|2022-02-01 16:22:40|||||||||1
1643732570000|2022-02-01 16:22:50|24.25|24.17|24.24|24.16|24.27|24.19|24.24|24.16|49
1643732580000|2022-02-01 16:23:00|24.22|24.14|24.27|24.19|24.27|24.19|24.22|24.14|99
1643732590000|2022-02-01 16:23:10|24.25|24.17|24.27|24.19|24.27|24.19|24.25|24.17|0
1643732600000|2022-02-01 16:23:20|||||||||25
1643732610000|2022-02-01 16:23:30|||||||||32
1643732620000|2022-02-01 16:23:40|||||||||61
1643732630000|2022-02-01 16:23:50|||||||||2
1643732640000|2022-02-01 16:24:00|||||||||27
1643732650000|2022-02-01 16:24:10|24.28|24.2|24.29|24.21|24.29|24.21|24.28|24.2|39
1643732660000|2022-02-01 16:24:20|24.28|24.2|24.29|24.21|24.29|24.21|24.27|24.19|38
1643732670000|2022-02-01 16:24:30|24.28|24.2|24.29|24.21|24.29|24.21|24.27|24.19|139
1643732680000|2022-02-01 16:24:40|||||||||26
1643732690000|2022-02-01 16:24:50|24.28|24.2|24.29|24.21|24.29|24.21|24.27|24.19|147
1643732700000|2022-02-01 16:25:00|24.28|24.2|24.25|24.17|24.28|24.2|24.24|24.16|29
1643732710000|2022-02-01 16:25:10|24.24|24.16|24.25|24.17|24.25|24.17|24.24|24.16|1
1643732720000|2022-02-01 16:25:20|24.24|24.16|24.29|24.21|24.29|24.21|24.24|24.16|461
1643732730000|2022-02-01 16:25:30|24.31|24.23|24.29|24.21|24.31|24.23|24.29|24.21|31
1643732740000|2022-02-01 16:25:40|||||||||26
1643732750000|2022-02-01 16:25:50|||||||||26
1643732760000|2022-02-01 16:26:00|24.28|24.2|24.29|24.21|24.29|24.21|24.28|24.2|1
1643732770000|2022-02-01 16:26:10|||||||||32
1643732780000|2022-02-01 16:26:20|24.28|24.2|24.29|24.21|24.29|24.21|24.28|24.2|6
1643732790000|2022-02-01 16:26:30|||||||||25
1643732800000|2022-02-01 16:26:40|||||||||67
1643732810000|2022-02-01 16:26:50|||||||||25
1643732820000|2022-02-01 16:27:00|24.28|24.2|24.28|24.2|24.29|24.21|24.26|24.18|6
1643732830000|2022-02-01 16:27:10|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|27
1643732840000|2022-02-01 16:27:20|||||||||25
1643732850000|2022-02-01 16:27:30|||||||||31
1643732860000|2022-02-01 16:27:40|24.28|24.2|24.26|24.18|24.28|24.2|24.26|24.18|27
1643732870000|2022-02-01 16:27:50|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|7
1643732880000|2022-02-01 16:28:00|24.28|24.2|24.26|24.18|24.28|24.2|24.24|24.16|84
1643732890000|2022-02-01 16:28:10|24.28|24.2|24.29|24.21|24.29|24.21|24.26|24.18|0
1643732900000|2022-02-01 16:28:20|24.28|24.2|24.28|24.2|24.28|24.2|24.26|24.18|27
1643732910000|2022-02-01 16:28:30|24.27|24.19|24.24|24.16|24.27|24.19|24.24|24.16|109
1643732920000|2022-02-01 16:28:40|||||||||26
1643732930000|2022-02-01 16:28:50|||||||||101
1643732940000|2022-02-01 16:29:00|24.26|24.18|24.24|24.16|24.26|24.18|24.24|24.16|28
1643732950000|2022-02-01 16:29:10|24.26|24.18|24.28|24.2|24.28|24.2|24.24|24.16|161
1643732960000|2022-02-01 16:29:20|24.29|24.21|24.26|24.18|24.29|24.21|24.26|24.18|26
1643732970000|2022-02-01 16:29:30|||||||||92
1643732980000|2022-02-01 16:29:40|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|201
1643732990000|2022-02-01 16:29:50|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|66
1643733000000|2022-02-01 16:30:00|24.29|24.21|24.29|24.21|24.31|24.23|24.29|24.21|8
1643733010000|2022-02-01 16:30:10|24.31|24.23|24.31|24.23|24.31|24.23|24.3|24.22|11
1643733020000|2022-02-01 16:30:20|24.34|24.26|24.34|24.26|24.34|24.26|24.33|24.25|9
1643733030000|2022-02-01 16:30:30|24.36|24.28|24.4|24.32|24.41|24.33|24.35|24.27|71
1643733040000|2022-02-01 16:30:40|24.39|24.31|24.36|24.28|24.41|24.33|24.36|24.28|8
1643733060000|2022-02-01 16:31:00|||||||||17
1643733070000|2022-02-01 16:31:10|24.35|24.27|24.36|24.28|24.36|24.28|24.34|24.26|6
1643733100000|2022-02-01 16:31:40|24.35|24.27|24.36|24.28|24.36|24.28|24.34|24.26|27
1643733130000|2022-02-01 16:32:10|24.35|24.27|24.36|24.28|24.36|24.28|24.35|24.27|0
1643733140000|2022-02-01 16:32:20|24.35|24.27|24.36|24.28|24.38|24.3|24.35|24.27|0
1643733160000|2022-02-01 16:32:40|24.35|24.27|24.36|24.28|24.36|24.28|24.35|24.27|0
1643733170000|2022-02-01 16:32:50|24.35|24.27|24.31|24.23|24.36|24.28|24.31|24.23|0
1643733180000|2022-02-01 16:33:00|24.3|24.22|24.31|24.23|24.31|24.23|24.3|24.22|40
1643733190000|2022-02-01 16:33:10|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|1
1643733200000|2022-02-01 16:33:20|24.29|24.21|24.31|24.23|24.31|24.23|24.29|24.21|75
1643733210000|2022-02-01 16:33:30|24.3|24.22|24.29|24.21|24.31|24.23|24.29|24.21|2
1643733220000|2022-02-01 16:33:40|24.26|24.18|24.29|24.21|24.29|24.21|24.26|24.18|0
1643733230000|2022-02-01 16:33:50|24.28|24.2|24.24|24.16|24.28|24.2|24.24|24.16|0
1643733250000|2022-02-01 16:34:10|24.22|24.14|24.19|24.11|24.22|24.14|24.19|24.11|36
1643733260000|2022-02-01 16:34:20|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1643733270000|2022-02-01 16:34:30|24.2|24.12|24.14|24.06|24.22|24.14|24.14|24.06|6
1643733280000|2022-02-01 16:34:40|24.12|24.04|24.12|24.04|24.12|24.04|24.12|24.04|52
1643733300000|2022-02-01 16:35:00|24.13|24.05|24.12|24.04|24.13|24.05|24.09|24.01|16
1643733310000|2022-02-01 16:35:10|24.1|24.02|24.12|24.04|24.12|24.04|24.1|24.02|0
1643733340000|2022-02-01 16:35:40|24.14|24.06|24.13|24.05|24.15|24.07|24.12|24.04|8
1643733350000|2022-02-01 16:35:50|24.12|24.04|24.12|24.04|24.13|24.05|24.12|24.04|0
1643733380000|2022-02-01 16:36:20|24.13|24.05|24.15|24.07|24.17|24.09|24.12|24.04|0
1643733390000|2022-02-01 16:36:30|24.14|24.06|24.15|24.07|24.19|24.11|24.14|24.06|14
1643733400000|2022-02-01 16:36:40|24.14|24.06|24.18|24.1|24.19|24.11|24.14|24.06|1
1643733410000|2022-02-01 16:36:50|24.17|24.09|24.17|24.09|24.17|24.09|24.15|24.07|0
1643733420000|2022-02-01 16:37:00|24.18|24.1|24.2|24.12|24.2|24.12|24.18|24.1|25
1643733430000|2022-02-01 16:37:10|24.18|24.1|24.19|24.11|24.19|24.11|24.18|24.1|0
1643733440000|2022-02-01 16:37:20|24.24|24.16|24.23|24.15|24.24|24.16|24.23|24.15|0
1643733450000|2022-02-01 16:37:30|24.24|24.16|24.24|24.16|24.26|24.18|24.23|24.15|9
1643733460000|2022-02-01 16:37:40|24.25|24.17|24.24|24.16|24.25|24.17|24.24|24.16|0
1643733480000|2022-02-01 16:38:00|24.22|24.14|24.19|24.11|24.24|24.16|24.19|24.11|3
1643733490000|2022-02-01 16:38:10|24.22|24.14|24.2|24.12|24.22|24.14|24.19|24.11|0
1643733500000|2022-02-01 16:38:20|24.23|24.15|24.24|24.16|24.24|24.16|24.23|24.15|0
1643733510000|2022-02-01 16:38:30|24.23|24.15|24.24|24.16|24.24|24.16|24.19|24.11|0
1643733520000|2022-02-01 16:38:40|24.22|24.14|24.19|24.11|24.22|24.14|24.19|24.11|1
1643733540000|2022-02-01 16:39:00|24.18|24.1|24.17|24.09|24.19|24.11|24.17|24.09|0
1643733550000|2022-02-01 16:39:10|24.18|24.1|24.17|24.09|24.19|24.11|24.17|24.09|2
1643733560000|2022-02-01 16:39:20|24.18|24.1|24.19|24.11|24.19|24.11|24.17|24.09|0
1643733570000|2022-02-01 16:39:30|24.22|24.14|24.24|24.16|24.24|24.16|24.2|24.12|7
1643733580000|2022-02-01 16:39:40|24.25|24.17|24.24|24.16|24.25|24.17|24.24|24.16|0
1643733590000|2022-02-01 16:39:50|24.23|24.15|24.24|24.16|24.24|24.16|24.23|24.15|2
1643733600000|2022-02-01 16:40:00|24.23|24.15|24.23|24.15|24.24|24.16|24.23|24.15|0
1643733610000|2022-02-01 16:40:10|24.22|24.14|24.22|24.14|24.24|24.16|24.19|24.11|0
1643733620000|2022-02-01 16:40:20|24.23|24.15|24.19|24.11|24.23|24.15|24.18|24.1|1
1643733630000|2022-02-01 16:40:30|24.2|24.12|24.19|24.11|24.24|24.16|24.19|24.11|0
1643733640000|2022-02-01 16:40:40|24.23|24.15|24.19|24.11|24.24|24.16|24.19|24.11|0
1643733650000|2022-02-01 16:40:50|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|1
1643733670000|2022-02-01 16:41:10|24.23|24.15|24.2|24.12|24.24|24.16|24.2|24.12|0
1643733680000|2022-02-01 16:41:20|24.19|24.11|24.19|24.11|24.22|24.14|24.19|24.11|0
1643733690000|2022-02-01 16:41:30|24.22|24.14|24.19|24.11|24.22|24.14|24.19|24.11|0
1643733700000|2022-02-01 16:41:40|24.22|24.14|24.19|24.11|24.22|24.14|24.19|24.11|0
1643733720000|2022-02-01 16:42:00|24.24|24.16|24.24|24.16|24.24|24.16|24.22|24.14|3
1643733730000|2022-02-01 16:42:10|24.23|24.15|24.24|24.16|24.24|24.16|24.23|24.15|0
1643733740000|2022-02-01 16:42:20|24.23|24.15|24.19|24.11|24.23|24.15|24.19|24.11|0
1643733750000|2022-02-01 16:42:30|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|0
1643733760000|2022-02-01 16:42:40|24.19|24.11|24.17|24.09|24.19|24.11|24.17|24.09|0
1643733770000|2022-02-01 16:42:50|24.19|24.11|24.24|24.16|24.24|24.16|24.19|24.11|1
1643733780000|2022-02-01 16:43:00|24.2|24.12|24.24|24.16|24.24|24.16|24.19|24.11|3
1643733800000|2022-02-01 16:43:20|24.26|24.18|24.27|24.19|24.29|24.21|24.24|24.16|14
1643733810000|2022-02-01 16:43:30|24.28|24.2|24.24|24.16|24.29|24.21|24.24|24.16|0
1643733820000|2022-02-01 16:43:40|24.29|24.21|24.24|24.16|24.29|24.21|24.24|24.16|2
1643733850000|2022-02-01 16:44:10|24.23|24.15|24.19|24.11|24.23|24.15|24.19|24.11|0
1643733860000|2022-02-01 16:44:20|24.2|24.12|24.24|24.16|24.24|24.16|24.19|24.11|0
1643733890000|2022-02-01 16:44:50|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|2
1643733960000|2022-02-01 16:46:00|24.18|24.1|24.19|24.11|24.19|24.11|24.15|24.07|17
1643733970000|2022-02-01 16:46:10|24.18|24.1|24.19|24.11|24.19|24.11|24.18|24.1|0
1643733990000|2022-02-01 16:46:30|24.18|24.1|24.19|24.11|24.19|24.11|24.18|24.1|0
1643734000000|2022-02-01 16:46:40|24.17|24.09|24.19|24.11|24.19|24.11|24.17|24.09|0
1643734020000|2022-02-01 16:47:00|24.21|24.13|24.24|24.16|24.24|24.16|24.21|24.13|1
1643734030000|2022-02-01 16:47:10|24.23|24.15|24.24|24.16|24.24|24.16|24.23|24.15|0
1643734040000|2022-02-01 16:47:20|24.22|24.14|24.23|24.15|24.24|24.16|24.2|24.12|0
1643734050000|2022-02-01 16:47:30|24.24|24.16|24.19|24.11|24.24|24.16|24.19|24.11|0
1643734070000|2022-02-01 16:47:50|24.2|24.12|24.23|24.15|24.24|24.16|24.2|24.12|4
1643734080000|2022-02-01 16:48:00|24.21|24.13|24.24|24.16|24.24|24.16|24.21|24.13|0
1643734090000|2022-02-01 16:48:10|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|0
1643734100000|2022-02-01 16:48:20|24.18|24.1|24.15|24.07|24.18|24.1|24.15|24.07|5
1643734110000|2022-02-01 16:48:30|24.17|24.09|24.14|24.06|24.17|24.09|24.14|24.06|0
1643734120000|2022-02-01 16:48:40|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|1
1643734130000|2022-02-01 16:48:50|24.18|24.1|24.19|24.11|24.19|24.11|24.18|24.1|0
1643734140000|2022-02-01 16:49:00|24.18|24.1|24.17|24.09|24.18|24.1|24.15|24.07|0
1643734150000|2022-02-01 16:49:10|24.19|24.11|24.19|24.11|24.19|24.11|24.18|24.1|1
1643734160000|2022-02-01 16:49:20|24.18|24.1|24.19|24.11|24.19|24.11|24.18|24.1|0
1643734180000|2022-02-01 16:49:40|24.22|24.14|24.22|24.14|24.23|24.15|24.19|24.11|22
1643734190000|2022-02-01 16:49:50|24.23|24.15|24.22|24.14|24.24|24.16|24.22|24.14|0
1643734200000|2022-02-01 16:50:00|24.23|24.15|24.24|24.16|24.24|24.16|24.19|24.11|2
1643734210000|2022-02-01 16:50:10|24.26|24.18|24.24|24.16|24.29|24.21|24.24|24.16|18
1643734220000|2022-02-01 16:50:20|24.25|24.17|24.25|24.17|24.28|24.2|24.25|24.17|2
1643734230000|2022-02-01 16:50:30|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|0
1643734250000|2022-02-01 16:50:50|24.23|24.15|24.22|24.14|24.23|24.15|24.22|24.14|0
1643734260000|2022-02-01 16:51:00|24.2|24.12|24.19|24.11|24.22|24.14|24.19|24.11|0
1643734280000|2022-02-01 16:51:20|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|0
1643734290000|2022-02-01 16:51:30|24.22|24.14|24.2|24.12|24.22|24.14|24.2|24.12|0
1643734300000|2022-02-01 16:51:40|24.24|24.16|24.23|24.15|24.24|24.16|24.22|24.14|1
1643734310000|2022-02-01 16:51:50|24.22|24.14|24.22|24.14|24.24|24.16|24.22|24.14|1
1643734320000|2022-02-01 16:52:00|24.2|24.12|24.24|24.16|24.24|24.16|24.2|24.12|1
1643734330000|2022-02-01 16:52:10|24.22|24.14|24.2|24.12|24.22|24.14|24.2|24.12|0
1643734340000|2022-02-01 16:52:20|24.24|24.16|24.23|24.15|24.24|24.16|24.22|24.14|2
1643734350000|2022-02-01 16:52:30|24.2|24.12|24.2|24.12|24.22|24.14|24.2|24.12|0
1643734380000|2022-02-01 16:53:00|24.19|24.11|24.2|24.12|24.2|24.12|24.19|24.11|0
1643734390000|2022-02-01 16:53:10|24.19|24.11|24.2|24.12|24.2|24.12|24.19|24.11|0
1643734400000|2022-02-01 16:53:20|24.19|24.11|24.2|24.12|24.2|24.12|24.19|24.11|0
1643734410000|2022-02-01 16:53:30|24.19|24.11|24.2|24.12|24.2|24.12|24.19|24.11|0
1643734430000|2022-02-01 16:53:50|24.22|24.14|24.2|24.12|24.24|24.16|24.19|24.11|2
1643734440000|2022-02-01 16:54:00|24.22|24.14|24.19|24.11|24.22|24.14|24.19|24.11|0
1643734450000|2022-02-01 16:54:10|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|0
1643734460000|2022-02-01 16:54:20|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|0
1643734490000|2022-02-01 16:54:50|24.2|24.12|24.2|24.12|24.2|24.12|24.19|24.11|0
1643734500000|2022-02-01 16:55:00|24.19|24.11|24.22|24.14|24.22|24.14|24.19|24.11|0
1643734510000|2022-02-01 16:55:10|24.2|24.12|24.2|24.12|24.22|24.14|24.19|24.11|0
1643734520000|2022-02-01 16:55:20|24.22|24.14|24.2|24.12|24.22|24.14|24.2|24.12|0
1643734530000|2022-02-01 16:55:30|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|0
1643734540000|2022-02-01 16:55:40|24.2|24.12|24.19|24.11|24.2|24.12|24.19|24.11|0
1643734570000|2022-02-01 16:56:10|24.23|24.15|24.2|24.12|24.24|24.16|24.19|24.11|17
1643734580000|2022-02-01 16:56:20|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|0
1643734590000|2022-02-01 16:56:30|24.15|24.07|24.15|24.07|24.17|24.09|24.15|24.07|1
1643734600000|2022-02-01 16:56:40|24.17|24.09|24.17|24.09|24.17|24.09|24.17|24.09|0
1643734610000|2022-02-01 16:56:50|24.18|24.1|24.19|24.11|24.19|24.11|24.18|24.1|1
1643734620000|2022-02-01 16:57:00|24.18|24.1|24.19|24.11|24.19|24.11|24.17|24.09|1
1643734630000|2022-02-01 16:57:10|24.18|24.1|24.18|24.1|24.19|24.11|24.17|24.09|1
1643734640000|2022-02-01 16:57:20|24.19|24.11|24.18|24.1|24.19|24.11|24.18|24.1|0
1643734650000|2022-02-01 16:57:30|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|0
1643734680000|2022-02-01 16:58:00|24.18|24.1|24.15|24.07|24.18|24.1|24.15|24.07|0
1643734690000|2022-02-01 16:58:10|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|0
1643734700000|2022-02-01 16:58:20|24.15|24.07|24.15|24.07|24.17|24.09|24.14|24.06|0
1643734710000|2022-02-01 16:58:30|24.14|24.06|24.15|24.07|24.15|24.07|24.14|24.06|0
1643734720000|2022-02-01 16:58:40|24.17|24.09|24.17|24.09|24.17|24.09|24.15|24.07|0
1643734730000|2022-02-01 16:58:50|24.15|24.07|24.15|24.07|24.17|24.09|24.15|24.07|0
1643734740000|2022-02-01 16:59:00|24.14|24.06|24.19|24.11|24.19|24.11|24.14|24.06|13
1643734750000|2022-02-01 16:59:10|24.18|24.1|24.19|24.11|24.19|24.11|24.18|24.1|0
1643734760000|2022-02-01 16:59:20|24.18|24.1|24.19|24.11|24.19|24.11|24.18|24.1|0
1643734780000|2022-02-01 16:59:40|24.24|24.16|24.23|24.15|24.24|24.16|24.22|24.14|16
1643734790000|2022-02-01 16:59:50|24.22|24.14|24.19|24.11|24.22|24.14|24.19|24.11|10
1643734800000|2022-02-01 17:00:00|24.18|24.1|24.19|24.11|24.19|24.11|24.18|24.1|0
1643734810000|2022-02-01 17:00:10|24.2|24.12|24.19|24.11|24.24|24.16|24.19|24.11|2
1643734820000|2022-02-01 17:00:20|24.2|24.12|24.2|24.12|24.22|24.14|24.2|24.12|0
1643734830000|2022-02-01 17:00:30|24.19|24.11|24.2|24.12|24.2|24.12|24.19|24.11|0
1643734840000|2022-02-01 17:00:40|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|0
1643734850000|2022-02-01 17:00:50|24.2|24.12|24.19|24.11|24.2|24.12|24.19|24.11|0
1643734860000|2022-02-01 17:01:00|24.2|24.12|24.17|24.09|24.2|24.12|24.17|24.09|0
1643734870000|2022-02-01 17:01:10|24.18|24.1|24.17|24.09|24.19|24.11|24.17|24.09|1
1643734880000|2022-02-01 17:01:20|24.19|24.11|24.18|24.1|24.19|24.11|24.18|24.1|1
1643734890000|2022-02-01 17:01:30|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|0
1643734900000|2022-02-01 17:01:40|24.2|24.12|24.19|24.11|24.2|24.12|24.19|24.11|0
1643734910000|2022-02-01 17:01:50|24.18|24.1|24.17|24.09|24.19|24.11|24.15|24.07|1
1643734920000|2022-02-01 17:02:00|24.15|24.07|24.17|24.09|24.17|24.09|24.15|24.07|0
1643734930000|2022-02-01 17:02:10|24.15|24.07|24.19|24.11|24.19|24.11|24.15|24.07|1
1643734970000|2022-02-01 17:02:50|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|7
1643734980000|2022-02-01 17:03:00|24.17|24.09|24.17|24.09|24.17|24.09|24.17|24.09|0
1643734990000|2022-02-01 17:03:10|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|5
1643735050000|2022-02-01 17:04:10|24.2|24.12|24.24|24.16|24.24|24.16|24.19|24.11|167
1643735060000|2022-02-01 17:04:20|24.23|24.15|24.25|24.17|24.27|24.19|24.23|24.15|0
1643735070000|2022-02-01 17:04:30|24.27|24.19|24.25|24.17|24.27|24.19|24.25|24.17|0
1643735080000|2022-02-01 17:04:40|24.27|24.19|24.27|24.19|24.29|24.21|24.25|24.17|8
1643735100000|2022-02-01 17:05:00|24.25|24.17|24.22|24.14|24.27|24.19|24.22|24.14|0
1643735110000|2022-02-01 17:05:10|24.23|24.15|24.24|24.16|24.24|24.16|24.22|24.14|2
1643735120000|2022-02-01 17:05:20|24.27|24.19|24.27|24.19|24.27|24.19|24.25|24.17|0
1643735130000|2022-02-01 17:05:30|24.25|24.17|24.27|24.19|24.27|24.19|24.25|24.17|0
1643735140000|2022-02-01 17:05:40|24.25|24.17|24.27|24.19|24.27|24.19|24.25|24.17|0
1643735150000|2022-02-01 17:05:50|24.25|24.17|24.25|24.17|24.27|24.19|24.25|24.17|2
1643735170000|2022-02-01 17:06:10|24.24|24.16|24.25|24.17|24.27|24.19|24.24|24.16|0
1643735180000|2022-02-01 17:06:20|24.27|24.19|24.25|24.17|24.27|24.19|24.25|24.17|0
1643735190000|2022-02-01 17:06:30|24.27|24.19|24.25|24.17|24.27|24.19|24.25|24.17|0
1643735200000|2022-02-01 17:06:40|24.24|24.16|24.25|24.17|24.27|24.19|24.24|24.16|0
1643735210000|2022-02-01 17:06:50|24.24|24.16|24.27|24.19|24.27|24.19|24.24|24.16|0
1643735220000|2022-02-01 17:07:00|24.25|24.17|24.25|24.17|24.27|24.19|24.25|24.17|0
1643735230000|2022-02-01 17:07:10|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1643735240000|2022-02-01 17:07:20|24.25|24.17|24.25|24.17|24.27|24.19|24.25|24.17|0
1643735250000|2022-02-01 17:07:30|24.27|24.19|24.24|24.16|24.27|24.19|24.23|24.15|0
1643735260000|2022-02-01 17:07:40|24.25|24.17|24.25|24.17|24.25|24.17|24.23|24.15|0
1643735270000|2022-02-01 17:07:50|24.24|24.16|24.25|24.17|24.25|24.17|24.23|24.15|0
1643735280000|2022-02-01 17:08:00|24.24|24.16|24.25|24.17|24.25|24.17|24.24|24.16|0
1643735290000|2022-02-01 17:08:10|24.27|24.19|24.25|24.17|24.27|24.19|24.25|24.17|0
1643735300000|2022-02-01 17:08:20|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1643735310000|2022-02-01 17:08:30|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|0
1643735320000|2022-02-01 17:08:40|24.24|24.16|24.27|24.19|24.27|24.19|24.24|24.16|0
1643735330000|2022-02-01 17:08:50|24.25|24.17|24.22|24.14|24.25|24.17|24.22|24.14|0
1643735340000|2022-02-01 17:09:00|24.24|24.16|24.23|24.15|24.24|24.16|24.22|24.14|0
1643735350000|2022-02-01 17:09:10|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|0
1643735370000|2022-02-01 17:09:30|24.27|24.19|24.25|24.17|24.27|24.19|24.24|24.16|0
1643735380000|2022-02-01 17:09:40|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|0
1643735390000|2022-02-01 17:09:50|24.27|24.19|24.24|24.16|24.27|24.19|24.24|24.16|0
1643735420000|2022-02-01 17:10:20|24.27|24.19|24.29|24.21|24.29|24.21|24.27|24.19|59
1643735440000|2022-02-01 17:10:40|24.24|24.16|24.29|24.21|24.29|24.21|24.24|24.16|1
1643735450000|2022-02-01 17:10:50|24.25|24.17|24.24|24.16|24.25|24.17|24.24|24.16|0
1643735460000|2022-02-01 17:11:00|24.25|24.17|24.29|24.21|24.29|24.21|24.25|24.17|0
1643735470000|2022-02-01 17:11:10|24.3|24.22|24.31|24.23|24.31|24.23|24.29|24.21|32
1643735490000|2022-02-01 17:11:30|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1643735500000|2022-02-01 17:11:40|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1643735530000|2022-02-01 17:12:10|24.3|24.22|24.34|24.26|24.34|24.26|24.3|24.22|2
1643735550000|2022-02-01 17:12:30|24.31|24.23|24.33|24.25|24.34|24.26|24.31|24.23|0
1643735560000|2022-02-01 17:12:40|24.34|24.26|24.36|24.28|24.36|24.28|24.33|24.25|2
1643735570000|2022-02-01 17:12:50|24.35|24.27|24.34|24.26|24.36|24.28|24.34|24.26|1
1643735600000|2022-02-01 17:13:20|24.3|24.22|24.34|24.26|24.34|24.26|24.3|24.22|0
1643735620000|2022-02-01 17:13:40|24.31|24.23|24.3|24.22|24.31|24.23|24.3|24.22|0
1643735630000|2022-02-01 17:13:50|24.31|24.23|24.31|24.23|24.31|24.23|24.3|24.22|0
1643735640000|2022-02-01 17:14:00|24.3|24.22|24.31|24.23|24.31|24.23|24.3|24.22|0
1643735650000|2022-02-01 17:14:10|24.34|24.26|24.33|24.25|24.34|24.26|24.33|24.25|0
1643735660000|2022-02-01 17:14:20|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|0
1643735670000|2022-02-01 17:14:30|24.3|24.22|24.29|24.21|24.3|24.22|24.29|24.21|0
1643735680000|2022-02-01 17:14:40|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1643735700000|2022-02-01 17:15:00|24.29|24.21|24.24|24.16|24.29|24.21|24.24|24.16|9
1643735710000|2022-02-01 17:15:10|24.25|24.17|24.26|24.18|24.27|24.19|24.25|24.17|0
1643735720000|2022-02-01 17:15:20|24.25|24.17|24.27|24.19|24.28|24.2|24.25|24.17|1
1643735730000|2022-02-01 17:15:30|24.28|24.2|24.24|24.16|24.28|24.2|24.24|24.16|0
1643735750000|2022-02-01 17:15:50|24.25|24.17|24.24|24.16|24.29|24.21|24.24|24.16|5
1643735770000|2022-02-01 17:16:10|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1643735780000|2022-02-01 17:16:20|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|0
1643735810000|2022-02-01 17:16:50|||||||||10
1643735840000|2022-02-01 17:17:20|24.27|24.19|24.27|24.19|24.29|24.21|24.25|24.17|6
1643735850000|2022-02-01 17:17:30|24.28|24.2|24.27|24.19|24.29|24.21|24.27|24.19|0
1643735860000|2022-02-01 17:17:40|24.28|24.2|24.25|24.17|24.29|24.21|24.25|24.17|1
1643735870000|2022-02-01 17:17:50|24.27|24.19|24.24|24.16|24.27|24.19|24.24|24.16|0
1643735910000|2022-02-01 17:18:30|24.2|24.12|24.19|24.11|24.2|24.12|24.19|24.11|0
1643736020000|2022-02-01 17:20:20|24.2|24.12|24.23|24.15|24.23|24.15|24.2|24.12|9
1643736030000|2022-02-01 17:20:30|24.22|24.14|24.23|24.15|24.23|24.15|24.22|24.14|0
1643736040000|2022-02-01 17:20:40|24.24|24.16|24.24|24.16|24.24|24.16|24.23|24.15|0
1643736050000|2022-02-01 17:20:50|24.23|24.15|24.2|24.12|24.24|24.16|24.2|24.12|0
1643736060000|2022-02-01 17:21:00|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|0
1643736120000|2022-02-01 17:22:00|24.2|24.12|24.19|24.11|24.2|24.12|24.19|24.11|0
1643736130000|2022-02-01 17:22:10|24.2|24.12|24.24|24.16|24.29|24.21|24.2|24.12|3
1643736160000|2022-02-01 17:22:40|24.25|24.17|24.25|24.17|24.25|24.17|24.24|24.16|0
1643736170000|2022-02-01 17:22:50|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1643736180000|2022-02-01 17:23:00|24.25|24.17|24.32|24.24|24.32|24.24|24.24|24.16|22
1643736190000|2022-02-01 17:23:10|24.3|24.22|24.3|24.22|24.32|24.24|24.29|24.21|0
1643736200000|2022-02-01 17:23:20|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1643736220000|2022-02-01 17:23:40|24.27|24.19|24.24|24.16|24.28|24.2|24.24|24.16|9
1643736230000|2022-02-01 17:23:50|24.23|24.15|24.24|24.16|24.24|24.16|24.23|24.15|0
1643736270000|2022-02-01 17:24:30|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1643736280000|2022-02-01 17:24:40|24.22|24.14|24.23|24.15|24.23|24.15|24.19|24.11|0
1643736290000|2022-02-01 17:24:50|24.22|24.14|24.23|24.15|24.23|24.15|24.19|24.11|0
1643736300000|2022-02-01 17:25:00|24.24|24.16|24.22|24.14|24.24|24.16|24.22|24.14|0
1643736310000|2022-02-01 17:25:10|24.2|24.12|24.23|24.15|24.24|24.16|24.2|24.12|0
1643736320000|2022-02-01 17:25:20|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|0
1643736340000|2022-02-01 17:25:40|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|2
1643736350000|2022-02-01 17:25:50|24.29|24.21|24.28|24.2|24.29|24.21|24.27|24.19|0
1643736360000|2022-02-01 17:26:00|24.27|24.19|24.25|24.17|24.28|24.2|24.24|24.16|0
1643736370000|2022-02-01 17:26:10|24.27|24.19|24.28|24.2|24.29|24.21|24.25|24.17|0
1643736380000|2022-02-01 17:26:20|24.29|24.21|24.34|24.26|24.34|24.26|24.29|24.21|13
1643736390000|2022-02-01 17:26:30|24.33|24.25|24.33|24.25|24.34|24.26|24.33|24.25|0
1643736400000|2022-02-01 17:26:40|24.3|24.22|24.32|24.24|24.34|24.26|24.29|24.21|2
1643736410000|2022-02-01 17:26:50|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1643736420000|2022-02-01 17:27:00|24.35|24.27|24.39|24.31|24.39|24.31|24.34|24.26|0
1643736430000|2022-02-01 17:27:10|24.38|24.3|24.37|24.29|24.38|24.3|24.37|24.29|0
1643736440000|2022-02-01 17:27:20|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|1
1643736450000|2022-02-01 17:27:30|24.39|24.31|24.35|24.27|24.39|24.31|24.35|24.27|0
1643736460000|2022-02-01 17:27:40|24.38|24.3|24.34|24.26|24.38|24.3|24.34|24.26|0
1643736470000|2022-02-01 17:27:50|24.35|24.27|24.35|24.27|24.35|24.27|24.34|24.26|0
1643736480000|2022-02-01 17:28:00|24.34|24.26|24.35|24.27|24.37|24.29|24.34|24.26|0
1643736490000|2022-02-01 17:28:10|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1643736500000|2022-02-01 17:28:20|24.33|24.25|24.34|24.26|24.34|24.26|24.33|24.25|0
1643736540000|2022-02-01 17:29:00|24.37|24.29|24.35|24.27|24.37|24.29|24.35|24.27|1
1643736550000|2022-02-01 17:29:10|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1643736560000|2022-02-01 17:29:20|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1643736570000|2022-02-01 17:29:30|24.3|24.22|24.34|24.26|24.34|24.26|24.29|24.21|0
1643736580000|2022-02-01 17:29:40|24.33|24.25|24.34|24.26|24.34|24.26|24.33|24.25|0
1643736590000|2022-02-01 17:29:50|24.3|24.22|24.34|24.26|24.34|24.26|24.3|24.22|0
1643736600000|2022-02-01 17:30:00|24.37|24.29|24.34|24.26|24.37|24.29|24.33|24.25|169
1643736610000|2022-02-01 17:30:10|24.37|24.29|24.37|24.29|24.37|24.29|24.34|24.26|14
1643736620000|2022-02-01 17:30:20|24.35|24.27|24.35|24.27|24.37|24.29|24.34|24.26|4
1643736630000|2022-02-01 17:30:30|24.34|24.26|24.37|24.29|24.37|24.29|24.34|24.26|0
1643736640000|2022-02-01 17:30:40|24.35|24.27|24.35|24.27|24.37|24.29|24.35|24.27|9
1643736650000|2022-02-01 17:30:50|24.37|24.29|24.37|24.29|24.39|24.31|24.35|24.27|0
1643736660000|2022-02-01 17:31:00|24.39|24.31|24.42|24.34|24.42|24.34|24.39|24.31|4
1643736670000|2022-02-01 17:31:10|24.44|24.36|24.44|24.36|24.44|24.36|24.42|24.34|0
1643736680000|2022-02-01 17:31:20|24.43|24.35|24.44|24.36|24.44|24.36|24.42|24.34|0
1643736690000|2022-02-01 17:31:30|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|1
1643736700000|2022-02-01 17:31:40|24.4|24.32|24.39|24.31|24.42|24.34|24.39|24.31|1
1643736710000|2022-02-01 17:31:50|24.4|24.32|24.4|24.32|24.42|24.34|24.4|24.32|0
1643736720000|2022-02-01 17:32:00|24.42|24.34|24.42|24.34|24.42|24.34|24.4|24.32|0
1643736730000|2022-02-01 17:32:10|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|0
1643736740000|2022-02-01 17:32:20|24.42|24.34|24.42|24.34|24.42|24.34|24.4|24.32|0
1643736750000|2022-02-01 17:32:30|24.4|24.32|24.42|24.34|24.42|24.34|24.4|24.32|1
1643736760000|2022-02-01 17:32:40|24.43|24.35|24.45|24.37|24.45|24.37|24.43|24.35|2
1643736770000|2022-02-01 17:32:50|24.47|24.39|24.47|24.39|24.49|24.41|24.45|24.37|2
1643736780000|2022-02-01 17:33:00|24.49|24.41|24.59|24.51|24.59|24.51|24.49|24.41|4
1643736790000|2022-02-01 17:33:10|24.58|24.5|24.57|24.49|24.58|24.5|24.57|24.49|1
1643736800000|2022-02-01 17:33:20|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|0
1643736810000|2022-02-01 17:33:30|24.59|24.51|24.59|24.51|24.62|24.54|24.59|24.51|28
1643736820000|2022-02-01 17:33:40|24.58|24.5|24.59|24.51|24.63|24.55|24.58|24.5|14
1643736830000|2022-02-01 17:33:50|24.6|24.52|24.59|24.51|24.62|24.54|24.59|24.51|2
1643736840000|2022-02-01 17:34:00|24.6|24.52|24.62|24.54|24.62|24.54|24.58|24.5|1
1643736850000|2022-02-01 17:34:10|24.6|24.52|24.59|24.51|24.62|24.54|24.59|24.51|0
1643736860000|2022-02-01 17:34:20|24.58|24.5|24.59|24.51|24.59|24.51|24.58|24.5|0
1643736870000|2022-02-01 17:34:30|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|2
1643736880000|2022-02-01 17:34:40|24.59|24.51|24.63|24.55|24.63|24.55|24.59|24.51|0
1643736890000|2022-02-01 17:34:50|24.62|24.54|24.62|24.54|24.62|24.54|24.62|24.54|0
1643736900000|2022-02-01 17:35:00|24.59|24.51|24.59|24.51|24.6|24.52|24.58|24.5|5
1643736910000|2022-02-01 17:35:10|24.58|24.5|24.59|24.51|24.59|24.51|24.58|24.5|0
1643736920000|2022-02-01 17:35:20|24.58|24.5|24.57|24.49|24.59|24.51|24.57|24.49|0
1643736930000|2022-02-01 17:35:30|24.58|24.5|24.57|24.49|24.59|24.51|24.57|24.49|0
1643736940000|2022-02-01 17:35:40|24.55|24.47|24.52|24.44|24.55|24.47|24.52|24.44|2
1643736950000|2022-02-01 17:35:50|24.54|24.46|24.54|24.46|24.57|24.49|24.54|24.46|8
1643736960000|2022-02-01 17:36:00|24.58|24.5|24.55|24.47|24.58|24.5|24.55|24.47|2
1643736970000|2022-02-01 17:36:10|24.54|24.46|24.54|24.46|24.55|24.47|24.53|24.45|0
1643737000000|2022-02-01 17:36:40|24.53|24.45|24.54|24.46|24.54|24.46|24.53|24.45|0
1643737010000|2022-02-01 17:36:50|24.53|24.45|24.53|24.45|24.54|24.46|24.53|24.45|1
1643737020000|2022-02-01 17:37:00|24.52|24.44|24.49|24.41|24.52|24.44|24.45|24.37|3
1643737040000|2022-02-01 17:37:20|24.47|24.39|24.44|24.36|24.47|24.39|24.44|24.36|1
1643737060000|2022-02-01 17:37:40|24.42|24.34|24.42|24.34|24.42|24.34|24.4|24.32|0
1643737070000|2022-02-01 17:37:50|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|0
1643737080000|2022-02-01 17:38:00|24.4|24.32|24.42|24.34|24.42|24.34|24.39|24.31|2
1643737090000|2022-02-01 17:38:10|24.4|24.32|24.4|24.32|24.42|24.34|24.39|24.31|0
1643737100000|2022-02-01 17:38:20|24.39|24.31|24.44|24.36|24.44|24.36|24.39|24.31|1
1643737110000|2022-02-01 17:38:30|24.4|24.32|24.39|24.31|24.42|24.34|24.39|24.31|1
1643737120000|2022-02-01 17:38:40|24.4|24.32|24.4|24.32|24.4|24.32|24.39|24.31|1
1643737130000|2022-02-01 17:38:50|24.39|24.31|24.4|24.32|24.4|24.32|24.39|24.31|0
1643737140000|2022-02-01 17:39:00|24.39|24.31|24.39|24.31|24.4|24.32|24.39|24.31|0
1643737150000|2022-02-01 17:39:10|24.37|24.29|24.39|24.31|24.39|24.31|24.37|24.29|0
1643737160000|2022-02-01 17:39:20|24.4|24.32|24.39|24.31|24.42|24.34|24.39|24.31|0
1643737170000|2022-02-01 17:39:30|24.4|24.32|24.42|24.34|24.44|24.36|24.4|24.32|0
1643737180000|2022-02-01 17:39:40|24.4|24.32|24.42|24.34|24.42|24.34|24.4|24.32|0
1643737200000|2022-02-01 17:40:00|24.4|24.32|24.4|24.32|24.42|24.34|24.39|24.31|0
1643737210000|2022-02-01 17:40:10|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|2
1643737250000|2022-02-01 17:40:50|24.37|24.29|24.35|24.27|24.37|24.29|24.35|24.27|0
1643737260000|2022-02-01 17:41:00|24.34|24.26|24.34|24.26|24.35|24.27|24.34|24.26|1
1643737270000|2022-02-01 17:41:10|24.35|24.27|24.38|24.3|24.39|24.31|24.35|24.27|0
1643737280000|2022-02-01 17:41:20|24.39|24.31|24.38|24.3|24.39|24.31|24.38|24.3|0
1643737290000|2022-02-01 17:41:30|24.37|24.29|24.35|24.27|24.37|24.29|24.34|24.26|3
1643737300000|2022-02-01 17:41:40|24.37|24.29|24.38|24.3|24.39|24.31|24.37|24.29|0
1643737310000|2022-02-01 17:41:50|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|0
1643737320000|2022-02-01 17:42:00|24.38|24.3|24.38|24.3|24.38|24.3|24.37|24.29|0
1643737330000|2022-02-01 17:42:10|24.39|24.31|24.39|24.31|24.39|24.31|24.38|24.3|0
1643737340000|2022-02-01 17:42:20|24.4|24.32|24.4|24.32|24.42|24.34|24.39|24.31|1
1643737350000|2022-02-01 17:42:30|24.39|24.31|24.4|24.32|24.42|24.34|24.39|24.31|0
1643737360000|2022-02-01 17:42:40|24.42|24.34|24.42|24.34|24.43|24.35|24.4|24.32|0
1643737370000|2022-02-01 17:42:50|24.43|24.35|24.42|24.34|24.43|24.35|24.4|24.32|0
1643737380000|2022-02-01 17:43:00|24.4|24.32|24.43|24.35|24.43|24.35|24.4|24.32|0
1643737390000|2022-02-01 17:43:10|24.42|24.34|24.42|24.34|24.43|24.35|24.42|24.34|0
1643737400000|2022-02-01 17:43:20|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1643737410000|2022-02-01 17:43:30|24.38|24.3|24.37|24.29|24.38|24.3|24.37|24.29|1
1643737460000|2022-02-01 17:44:20|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|3
1643737470000|2022-02-01 17:44:30|24.42|24.34|24.42|24.34|24.42|24.34|24.37|24.29|0
1643737480000|2022-02-01 17:44:40|24.4|24.32|24.42|24.34|24.42|24.34|24.4|24.32|0
1643737490000|2022-02-01 17:44:50|24.4|24.32|24.42|24.34|24.42|24.34|24.4|24.32|0
1643737500000|2022-02-01 17:45:00|24.4|24.32|24.42|24.34|24.42|24.34|24.39|24.31|1
1643737520000|2022-02-01 17:45:20|||||||||1
1643737530000|2022-02-01 17:45:30|24.4|24.32|24.42|24.34|24.42|24.34|24.4|24.32|1
1643737560000|2022-02-01 17:46:00|24.44|24.36|24.44|24.36|24.44|24.36|24.43|24.35|0
1643737570000|2022-02-01 17:46:10|24.43|24.35|24.42|24.34|24.43|24.35|24.42|24.34|1
1643737580000|2022-02-01 17:46:20|24.43|24.35|24.42|24.34|24.44|24.36|24.42|24.34|0
1643737590000|2022-02-01 17:46:30|24.43|24.35|24.47|24.39|24.47|24.39|24.42|24.34|0
1643737600000|2022-02-01 17:46:40|24.49|24.41|24.48|24.4|24.49|24.41|24.47|24.39|3
1643737610000|2022-02-01 17:46:50|24.47|24.39|24.45|24.37|24.47|24.39|24.45|24.37|0
1643737620000|2022-02-01 17:47:00|24.44|24.36|24.47|24.39|24.47|24.39|24.44|24.36|0
1643737650000|2022-02-01 17:47:30|24.45|24.37|24.44|24.36|24.47|24.39|24.43|24.35|1
1643737670000|2022-02-01 17:47:50|24.43|24.35|24.43|24.35|24.44|24.36|24.43|24.35|0
1643737680000|2022-02-01 17:48:00|24.44|24.36|24.43|24.35|24.44|24.36|24.43|24.35|0
1643737690000|2022-02-01 17:48:10|24.44|24.36|24.45|24.37|24.45|24.37|24.43|24.35|1
1643737700000|2022-02-01 17:48:20|24.47|24.39|24.49|24.41|24.49|24.41|24.47|24.39|0
1643737710000|2022-02-01 17:48:30|24.47|24.39|24.44|24.36|24.47|24.39|24.44|24.36|1
1643737740000|2022-02-01 17:49:00|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|0
1643737750000|2022-02-01 17:49:10|24.44|24.36|24.43|24.35|24.44|24.36|24.43|24.35|1
1643737760000|2022-02-01 17:49:20|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|0
1643737770000|2022-02-01 17:49:30|24.43|24.35|24.43|24.35|24.44|24.36|24.43|24.35|1
1643737780000|2022-02-01 17:49:40|24.44|24.36|24.43|24.35|24.44|24.36|24.43|24.35|0
1643737790000|2022-02-01 17:49:50|24.44|24.36|24.43|24.35|24.44|24.36|24.43|24.35|0
1643737800000|2022-02-01 17:50:00|24.44|24.36|24.44|24.36|24.44|24.36|24.43|24.35|0
1643737810000|2022-02-01 17:50:10|24.43|24.35|24.42|24.34|24.43|24.35|24.42|24.34|1
1643737850000|2022-02-01 17:50:50|24.39|24.31|24.39|24.31|24.42|24.34|24.39|24.31|1
1643737860000|2022-02-01 17:51:00|24.38|24.3|24.37|24.29|24.4|24.32|24.37|24.29|0
1643737870000|2022-02-01 17:51:10|24.4|24.32|24.39|24.31|24.42|24.34|24.39|24.31|2
1643737880000|2022-02-01 17:51:20|24.4|24.32|24.4|24.32|24.4|24.32|24.39|24.31|0
1643737890000|2022-02-01 17:51:30|24.42|24.34|24.4|24.32|24.42|24.34|24.4|24.32|0
1643737900000|2022-02-01 17:51:40|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|0
1643737920000|2022-02-01 17:52:00|24.4|24.32|24.39|24.31|24.4|24.32|24.39|24.31|0
1643737930000|2022-02-01 17:52:10|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1643737940000|2022-02-01 17:52:20|24.39|24.31|24.39|24.31|24.4|24.32|24.39|24.31|0
1643737950000|2022-02-01 17:52:30|24.4|24.32|24.39|24.31|24.4|24.32|24.39|24.31|0
1643737960000|2022-02-01 17:52:40|24.4|24.32|24.42|24.34|24.42|24.34|24.4|24.32|2
1643737980000|2022-02-01 17:53:00|24.44|24.36|24.44|24.36|24.44|24.36|24.43|24.35|3
1643738010000|2022-02-01 17:53:30|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|0
1643738030000|2022-02-01 17:53:50|24.44|24.36|24.44|24.36|24.44|24.36|24.43|24.35|0
1643738040000|2022-02-01 17:54:00|24.43|24.35|24.4|24.32|24.43|24.35|24.4|24.32|0
1643738050000|2022-02-01 17:54:10|24.39|24.31|24.4|24.32|24.4|24.32|24.39|24.31|0
1643738060000|2022-02-01 17:54:20|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1643738070000|2022-02-01 17:54:30|24.43|24.35|24.42|24.34|24.43|24.35|24.42|24.34|0
1643738090000|2022-02-01 17:54:50|24.4|24.32|24.39|24.31|24.4|24.32|24.37|24.29|19
1643738100000|2022-02-01 17:55:00|24.38|24.3|24.37|24.29|24.39|24.31|24.37|24.29|0
1643738110000|2022-02-01 17:55:10|24.38|24.3|24.37|24.29|24.38|24.3|24.37|24.29|0
1643738130000|2022-02-01 17:55:30|24.35|24.27|24.32|24.24|24.35|24.27|24.29|24.21|5
1643738140000|2022-02-01 17:55:40|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1643738150000|2022-02-01 17:55:50|24.3|24.22|24.3|24.22|24.3|24.22|24.29|24.21|1
1643738160000|2022-02-01 17:56:00|24.29|24.21|24.28|24.2|24.3|24.22|24.28|24.2|0
1643738170000|2022-02-01 17:56:10|24.27|24.19|24.25|24.17|24.27|24.19|24.25|24.17|2
1643738180000|2022-02-01 17:56:20|24.27|24.19|24.25|24.17|24.27|24.19|24.25|24.17|0
1643738190000|2022-02-01 17:56:30|24.27|24.19|24.24|24.16|24.27|24.19|24.23|24.15|1
1643738200000|2022-02-01 17:56:40|24.23|24.15|24.24|24.16|24.25|24.17|24.23|24.15|1
1643738220000|2022-02-01 17:57:00|24.27|24.19|24.24|24.16|24.27|24.19|24.24|24.16|1
1643738230000|2022-02-01 17:57:10|24.25|24.17|24.24|24.16|24.25|24.17|24.24|24.16|0
1643738240000|2022-02-01 17:57:20|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1643738250000|2022-02-01 17:57:30|24.23|24.15|24.24|24.16|24.27|24.19|24.23|24.15|7
1643738260000|2022-02-01 17:57:40|24.23|24.15|24.23|24.15|24.23|24.15|24.22|24.14|1
1643738270000|2022-02-01 17:57:50|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1643738340000|2022-02-01 17:59:00|24.23|24.15|24.22|24.14|24.23|24.15|24.22|24.14|0
1643738360000|2022-02-01 17:59:20|24.19|24.11|24.2|24.12|24.2|24.12|24.19|24.11|21
1643738370000|2022-02-01 17:59:30|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1643738380000|2022-02-01 17:59:40|24.19|24.11|24.2|24.12|24.2|24.12|24.19|24.11|1
1643738390000|2022-02-01 17:59:50|24.19|24.11|24.2|24.12|24.2|24.12|24.19|24.11|0
1643738400000|2022-02-01 18:00:00|24.22|24.14|24.2|24.12|24.22|24.14|24.19|24.11|1
1643738410000|2022-02-01 18:00:10|24.22|24.14|24.2|24.12|24.22|24.14|24.19|24.11|20
1643738420000|2022-02-01 18:00:20|24.19|24.11|24.2|24.12|24.2|24.12|24.19|24.11|1
1643738430000|2022-02-01 18:00:30|24.22|24.14|24.2|24.12|24.22|24.14|24.2|24.12|0
1643738440000|2022-02-01 18:00:40|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|3
1643738450000|2022-02-01 18:00:50|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|1
1643738460000|2022-02-01 18:01:00|24.19|24.11|24.2|24.12|24.2|24.12|24.19|24.11|1
1643738470000|2022-02-01 18:01:10|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|2
1643738480000|2022-02-01 18:01:20|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|0
1643738490000|2022-02-01 18:01:30|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|0
1643738520000|2022-02-01 18:02:00|24.2|24.12|24.19|24.11|24.2|24.12|24.19|24.11|1
1643738540000|2022-02-01 18:02:20|24.2|24.12|24.22|24.14|24.22|24.14|24.2|24.12|0
1643738560000|2022-02-01 18:02:40|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|0
1643738570000|2022-02-01 18:02:50|24.22|24.14|24.27|24.19|24.27|24.19|24.22|24.14|1
1643738600000|2022-02-01 18:03:20|24.29|24.21|24.29|24.21|24.3|24.22|24.29|24.21|1
1643738610000|2022-02-01 18:03:30|24.28|24.2|24.32|24.24|24.32|24.24|24.27|24.19|1
1643738620000|2022-02-01 18:03:40|24.29|24.21|24.29|24.21|24.29|24.21|24.28|24.2|1
1643738630000|2022-02-01 18:03:50|24.28|24.2|24.28|24.2|24.28|24.2|24.27|24.19|0
1643738640000|2022-02-01 18:04:00|24.29|24.21|24.27|24.19|24.29|24.21|24.27|24.19|0
1643738650000|2022-02-01 18:04:10|24.29|24.21|24.28|24.2|24.32|24.24|24.28|24.2|0
1643738660000|2022-02-01 18:04:20|24.27|24.19|24.28|24.2|24.28|24.2|24.27|24.19|0
1643738670000|2022-02-01 18:04:30|24.29|24.21|24.27|24.19|24.29|24.21|24.27|24.19|0
1643738680000|2022-02-01 18:04:40|24.28|24.2|24.27|24.19|24.28|24.2|24.27|24.19|0
1643738690000|2022-02-01 18:04:50|24.28|24.2|24.29|24.21|24.29|24.21|24.27|24.19|0
1643738700000|2022-02-01 18:05:00|24.27|24.19|24.32|24.24|24.32|24.24|24.27|24.19|19
1643738710000|2022-02-01 18:05:10|24.28|24.2|24.32|24.24|24.32|24.24|24.27|24.19|1
1643738740000|2022-02-01 18:05:40|24.28|24.2|24.3|24.22|24.3|24.22|24.27|24.19|15
1643738750000|2022-02-01 18:05:50|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1643738760000|2022-02-01 18:06:00|24.27|24.19|24.3|24.22|24.32|24.24|24.27|24.19|0
1643738770000|2022-02-01 18:06:10|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1643738780000|2022-02-01 18:06:20|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1643738790000|2022-02-01 18:06:30|24.28|24.2|24.32|24.24|24.32|24.24|24.28|24.2|0
1643738800000|2022-02-01 18:06:40|24.29|24.21|24.28|24.2|24.29|24.21|24.28|24.2|0
1643738810000|2022-02-01 18:06:50|24.29|24.21|24.29|24.21|24.29|24.21|24.28|24.2|0
1643738820000|2022-02-01 18:07:00|24.3|24.22|24.28|24.2|24.3|24.22|24.27|24.19|0
1643738830000|2022-02-01 18:07:10|24.29|24.21|24.28|24.2|24.29|24.21|24.27|24.19|0
1643738840000|2022-02-01 18:07:20|24.27|24.19|24.29|24.21|24.29|24.21|24.27|24.19|0
1643738850000|2022-02-01 18:07:30|24.28|24.2|24.28|24.2|24.29|24.21|24.28|24.2|0
1643738870000|2022-02-01 18:07:50|24.3|24.22|24.29|24.21|24.3|24.22|24.28|24.2|1
1643738880000|2022-02-01 18:08:00|24.3|24.22|24.32|24.24|24.32|24.24|24.3|24.22|0
1643738890000|2022-02-01 18:08:10|24.3|24.22|24.32|24.24|24.32|24.24|24.3|24.22|0
1643738910000|2022-02-01 18:08:30|24.33|24.25|24.34|24.26|24.34|24.26|24.32|24.24|0
1643738920000|2022-02-01 18:08:40|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1643738930000|2022-02-01 18:08:50|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1643738940000|2022-02-01 18:09:00|24.33|24.25|24.37|24.29|24.37|24.29|24.33|24.25|0
1643738950000|2022-02-01 18:09:10|24.34|24.26|24.32|24.24|24.35|24.27|24.32|24.24|0
1643738960000|2022-02-01 18:09:20|24.33|24.25|24.33|24.25|24.34|24.26|24.33|24.25|0
1643738970000|2022-02-01 18:09:30|24.34|24.26|24.32|24.24|24.34|24.26|24.32|24.24|0
1643738990000|2022-02-01 18:09:50|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1643739000000|2022-02-01 18:10:00|24.32|24.24|24.33|24.25|24.33|24.25|24.32|24.24|0
1643739010000|2022-02-01 18:10:10|24.32|24.24|24.33|24.25|24.33|24.25|24.32|24.24|0
1643739020000|2022-02-01 18:10:20|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1643739050000|2022-02-01 18:10:50|24.3|24.22|24.32|24.24|24.32|24.24|24.3|24.22|0
1643739060000|2022-02-01 18:11:00|24.3|24.22|24.28|24.2|24.3|24.22|24.28|24.2|0
1643739120000|2022-02-01 18:12:00|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1643739140000|2022-02-01 18:12:20|24.29|24.21|24.28|24.2|24.29|24.21|24.28|24.2|0
1643739170000|2022-02-01 18:12:50|24.27|24.19|24.28|24.2|24.28|24.2|24.27|24.19|0
1643739180000|2022-02-01 18:13:00|24.27|24.19|24.28|24.2|24.28|24.2|24.27|24.19|0
1643739190000|2022-02-01 18:13:10|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1643739200000|2022-02-01 18:13:20|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|0
1643739230000|2022-02-01 18:13:50|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1643739250000|2022-02-01 18:14:10|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1643739260000|2022-02-01 18:14:20|24.3|24.22|24.32|24.24|24.32|24.24|24.29|24.21|1
1643739270000|2022-02-01 18:14:30|24.3|24.22|24.28|24.2|24.3|24.22|24.28|24.2|0
1643739280000|2022-02-01 18:14:40|24.3|24.22|24.29|24.21|24.3|24.22|24.29|24.21|0
1643739290000|2022-02-01 18:14:50|24.28|24.2|24.28|24.2|24.29|24.21|24.28|24.2|0
1643739300000|2022-02-01 18:15:00|24.29|24.21|24.32|24.24|24.32|24.24|24.29|24.21|0
1643739320000|2022-02-01 18:15:20|24.27|24.19|24.29|24.21|24.29|24.21|24.27|24.19|4
1643739330000|2022-02-01 18:15:30|24.28|24.2|24.27|24.19|24.28|24.2|24.27|24.19|0
1643739360000|2022-02-01 18:16:00|24.25|24.17|24.27|24.19|24.27|24.19|24.25|24.17|0
1643739380000|2022-02-01 18:16:20|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|1
1643739400000|2022-02-01 18:16:40|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|0
1643739410000|2022-02-01 18:16:50|24.25|24.17|24.24|24.16|24.25|24.17|24.24|24.16|0
1643739440000|2022-02-01 18:17:20|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|0
1643739450000|2022-02-01 18:17:30|24.27|24.19|24.28|24.2|24.28|24.2|24.27|24.19|1
1643739460000|2022-02-01 18:17:40|24.29|24.21|24.27|24.19|24.29|24.21|24.27|24.19|0
1643739470000|2022-02-01 18:17:50|24.24|24.16|24.25|24.17|24.25|24.17|24.24|24.16|0
1643739480000|2022-02-01 18:18:00|24.28|24.2|24.27|24.19|24.28|24.2|24.27|24.19|0
1643739490000|2022-02-01 18:18:10|24.28|24.2|24.29|24.21|24.29|24.21|24.28|24.2|0
1643739510000|2022-02-01 18:18:30|24.28|24.2|24.27|24.19|24.28|24.2|24.27|24.19|0
1643739530000|2022-02-01 18:18:50|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|0
1643739540000|2022-02-01 18:19:00|24.24|24.16|24.25|24.17|24.25|24.17|24.24|24.16|0
1643739570000|2022-02-01 18:19:30|24.27|24.19|24.27|24.19|24.27|24.19|24.25|24.17|0
1643739580000|2022-02-01 18:19:40|24.25|24.17|24.25|24.17|24.25|24.17|24.24|24.16|0
1643739600000|2022-02-01 18:20:00|24.24|24.16|24.24|24.16|24.25|24.17|24.24|24.16|0
1643739610000|2022-02-01 18:20:10|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|0
1643739620000|2022-02-01 18:20:20|24.24|24.16|24.25|24.17|24.25|24.17|24.24|24.16|0
1643739640000|2022-02-01 18:20:40|24.24|24.16|24.29|24.21|24.29|24.21|24.24|24.16|1
1643739650000|2022-02-01 18:20:50|24.28|24.2|24.27|24.19|24.28|24.2|24.27|24.19|0
1643739660000|2022-02-01 18:21:00|||||||||1
1643739690000|2022-02-01 18:21:30|24.29|24.21|24.27|24.19|24.29|24.21|24.27|24.19|5
1643739720000|2022-02-01 18:22:00|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1643739730000|2022-02-01 18:22:10|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1643739740000|2022-02-01 18:22:20|24.29|24.21|24.29|24.21|24.29|24.21|24.28|24.2|2
1643739750000|2022-02-01 18:22:30|24.28|24.2|24.29|24.21|24.29|24.21|24.28|24.2|0
1643739760000|2022-02-01 18:22:40|24.28|24.2|24.28|24.2|24.29|24.21|24.28|24.2|0
1643739770000|2022-02-01 18:22:50|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1643739790000|2022-02-01 18:23:10|24.29|24.21|24.28|24.2|24.29|24.21|24.28|24.2|0
1643739800000|2022-02-01 18:23:20|24.27|24.19|24.27|24.19|24.28|24.2|24.27|24.19|0
1643739860000|2022-02-01 18:24:20|24.29|24.21|24.29|24.21|24.29|24.21|24.28|24.2|0
1643739870000|2022-02-01 18:24:30|24.28|24.2|24.28|24.2|24.29|24.21|24.28|24.2|0
1643739880000|2022-02-01 18:24:40|24.29|24.21|24.28|24.2|24.29|24.21|24.28|24.2|0
1643739890000|2022-02-01 18:24:50|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1643739900000|2022-02-01 18:25:00|24.3|24.22|24.29|24.21|24.3|24.22|24.29|24.21|0
1643739910000|2022-02-01 18:25:10|24.27|24.19|24.29|24.21|24.29|24.21|24.27|24.19|0
1643739930000|2022-02-01 18:25:30|24.28|24.2|24.24|24.16|24.28|24.2|24.24|24.16|0
1643740100000|2022-02-01 18:28:20|24.23|24.15|24.19|24.11|24.23|24.15|24.19|24.11|0
1643740180000|2022-02-01 18:29:40|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|0
1643740190000|2022-02-01 18:29:50|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|0
1643740370000|2022-02-01 18:32:50|24.17|24.09|24.18|24.1|24.19|24.11|24.17|24.09|14
1643740400000|2022-02-01 18:33:20|24.19|24.11|24.18|24.1|24.19|24.11|24.17|24.09|18
1643740420000|2022-02-01 18:33:40|24.17|24.09|24.18|24.1|24.18|24.1|24.17|24.09|5
1643740450000|2022-02-01 18:34:10|24.19|24.11|24.18|24.1|24.19|24.11|24.17|24.09|5
1643740470000|2022-02-01 18:34:30|24.19|24.11|24.24|24.16|24.25|24.17|24.19|24.11|9
1643740500000|2022-02-01 18:35:00|24.25|24.17|24.28|24.2|24.29|24.21|24.24|24.16|0
1643740510000|2022-02-01 18:35:10|24.29|24.21|24.34|24.26|24.34|24.26|24.29|24.21|0
1643740520000|2022-02-01 18:35:20|24.33|24.25|24.29|24.21|24.33|24.25|24.29|24.21|1
1643740530000|2022-02-01 18:35:30|24.3|24.22|24.32|24.24|24.33|24.25|24.29|24.21|0
1643740540000|2022-02-01 18:35:40|24.33|24.25|24.32|24.24|24.33|24.25|24.32|24.24|0
1643740550000|2022-02-01 18:35:50|24.34|24.26|24.32|24.24|24.34|24.26|24.32|24.24|0
1643740560000|2022-02-01 18:36:00|24.3|24.22|24.29|24.21|24.3|24.22|24.29|24.21|0
1643740570000|2022-02-01 18:36:10|24.28|24.2|24.24|24.16|24.28|24.2|24.24|24.16|0
1643740580000|2022-02-01 18:36:20|24.25|24.17|24.29|24.21|24.29|24.21|24.24|24.16|0
1643740590000|2022-02-01 18:36:30|24.28|24.2|24.26|24.18|24.28|24.2|24.24|24.16|0
1643740600000|2022-02-01 18:36:40|24.24|24.16|24.24|24.16|24.26|24.18|24.24|24.16|0
1643740610000|2022-02-01 18:36:50|24.26|24.18|24.24|24.16|24.26|24.18|24.24|24.16|0
1643740640000|2022-02-01 18:37:20|24.23|24.15|24.24|24.16|24.24|24.16|24.23|24.15|0
1643740650000|2022-02-01 18:37:30|24.22|24.14|24.24|24.16|24.24|24.16|24.22|24.14|0
1643740660000|2022-02-01 18:37:40|24.23|24.15|24.24|24.16|24.24|24.16|24.23|24.15|0
1643740670000|2022-02-01 18:37:50|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1643740680000|2022-02-01 18:38:00|24.21|24.13|24.21|24.13|24.21|24.13|24.19|24.11|0
1643740690000|2022-02-01 18:38:10|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|0
1643740730000|2022-02-01 18:38:50|24.18|24.1|24.18|24.1|24.18|24.1|24.17|24.09|0
1643740740000|2022-02-01 18:39:00|24.17|24.09|24.18|24.1|24.18|24.1|24.14|24.06|1
1643740760000|2022-02-01 18:39:20|24.17|24.09|24.16|24.08|24.17|24.09|24.14|24.06|0
1643740770000|2022-02-01 18:39:30|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|0
1643740830000|2022-02-01 18:40:30|24.12|24.04|24.11|24.03|24.13|24.05|24.09|24.01|4
1643740840000|2022-02-01 18:40:40|24.12|24.04|24.14|24.06|24.14|24.06|24.11|24.03|7
1643740850000|2022-02-01 18:40:50|24.13|24.05|24.13|24.05|24.13|24.05|24.12|24.04|0
1643740870000|2022-02-01 18:41:10|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|0
1643740900000|2022-02-01 18:41:40|24.13|24.05|24.09|24.01|24.13|24.05|24.09|24.01|7
1643740920000|2022-02-01 18:42:00|24.11|24.03|24.12|24.04|24.12|24.04|24.09|24.01|0
1643740930000|2022-02-01 18:42:10|24.11|24.03|24.11|24.03|24.12|24.04|24.09|24.01|1
1643740940000|2022-02-01 18:42:20|24.13|24.05|24.13|24.05|24.14|24.06|24.13|24.05|1
1643740950000|2022-02-01 18:42:30|24.14|24.06|24.13|24.05|24.14|24.06|24.12|24.04|0
1643740960000|2022-02-01 18:42:40|24.14|24.06|24.12|24.04|24.14|24.06|24.12|24.04|0
1643740970000|2022-02-01 18:42:50|24.13|24.05|24.14|24.06|24.14|24.06|24.12|24.04|0
1643740990000|2022-02-01 18:43:10|24.13|24.05|24.11|24.03|24.13|24.05|24.11|24.03|0
1643741020000|2022-02-01 18:43:40|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|0
1643741070000|2022-02-01 18:44:30|24.11|24.03|24.09|24.01|24.11|24.03|24.09|24.01|0
1643741080000|2022-02-01 18:44:40|24.13|24.05|24.12|24.04|24.13|24.05|24.11|24.03|0
1643741090000|2022-02-01 18:44:50|24.11|24.03|24.11|24.03|24.12|24.04|24.09|24.01|0
1643741100000|2022-02-01 18:45:00|24.09|24.01|24.11|24.03|24.11|24.03|24.09|24.01|0
1643741110000|2022-02-01 18:45:10|24.09|24.01|24.11|24.03|24.12|24.04|24.09|24.01|0
1643741120000|2022-02-01 18:45:20|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|0
1643741170000|2022-02-01 18:46:10|24.13|24.05|24.12|24.04|24.14|24.06|24.12|24.04|1
1643741180000|2022-02-01 18:46:20|24.13|24.05|24.09|24.01|24.13|24.05|24.09|24.01|0
1643741230000|2022-02-01 18:47:10|24.08|24|24.09|24.01|24.09|24.01|24.06|23.98|5
1643741240000|2022-02-01 18:47:20|24.08|24|24.09|24.01|24.09|24.01|24.07|23.99|0
1643741280000|2022-02-01 18:48:00|24.08|24|24.07|23.99|24.09|24.01|24.04|23.96|1
1643741290000|2022-02-01 18:48:10|24.06|23.98|24.07|23.99|24.08|24|24.06|23.98|1
1643741300000|2022-02-01 18:48:20|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|0
1643741310000|2022-02-01 18:48:30|24.04|23.96|24.04|23.96|24.04|23.96|24.04|23.96|0
1643741320000|2022-02-01 18:48:40|24.06|23.98|24.06|23.98|24.08|24|24.06|23.98|0
1643741330000|2022-02-01 18:48:50|24.07|23.99|24.06|23.98|24.07|23.99|24.06|23.98|0
1643741340000|2022-02-01 18:49:00|24.08|24|24.06|23.98|24.08|24|24.06|23.98|0
1643741350000|2022-02-01 18:49:10|24.07|23.99|24.06|23.98|24.08|24|24.06|23.98|0
1643741360000|2022-02-01 18:49:20|24.07|23.99|24.06|23.98|24.08|24|24.06|23.98|0
1643741370000|2022-02-01 18:49:30|24.08|24|24.09|24.01|24.09|24.01|24.06|23.98|0
1643741380000|2022-02-01 18:49:40|24.08|24|24.08|24|24.08|24|24.08|24|0
1643741390000|2022-02-01 18:49:50|24.07|23.99|24.06|23.98|24.08|24|24.06|23.98|0
1643741400000|2022-02-01 18:50:00|24.04|23.96|24.08|24|24.08|24|24.04|23.96|0
1643741410000|2022-02-01 18:50:10|24.09|24.01|24.08|24|24.09|24.01|24.07|23.99|0
1643741420000|2022-02-01 18:50:20|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|0
1643741460000|2022-02-01 18:51:00|24.08|24|24.08|24|24.09|24.01|24.07|23.99|0
1643741470000|2022-02-01 18:51:10|24.09|24.01|24.08|24|24.09|24.01|24.06|23.98|0
1643741480000|2022-02-01 18:51:20|24.09|24.01|24.13|24.05|24.14|24.06|24.08|24|1
1643741490000|2022-02-01 18:51:30|24.12|24.04|24.11|24.03|24.12|24.04|24.11|24.03|0
1643741500000|2022-02-01 18:51:40|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|0
1643741570000|2022-02-01 18:52:50|24.13|24.05|24.09|24.01|24.13|24.05|24.09|24.01|2
1643741620000|2022-02-01 18:53:40|24.06|23.98|24.06|23.98|24.06|23.98|24.04|23.96|0
1643741630000|2022-02-01 18:53:50|24.07|23.99|24.08|24|24.08|24|24.07|23.99|0
1643741640000|2022-02-01 18:54:00|24.07|23.99|24.06|23.98|24.07|23.99|24.06|23.98|0
1643741650000|2022-02-01 18:54:10|24.04|23.96|24.04|23.96|24.04|23.96|24.04|23.96|0
1643741670000|2022-02-01 18:54:30|24.06|23.98|24.06|23.98|24.07|23.99|24.06|23.98|0
1643741680000|2022-02-01 18:54:40|24.07|23.99|24.08|24|24.08|24|24.06|23.98|0
1643741690000|2022-02-01 18:54:50|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|0
1643741700000|2022-02-01 18:55:00|24.08|24|24.09|24.01|24.09|24.01|24.07|23.99|0
1643741730000|2022-02-01 18:55:30|24.12|24.04|24.14|24.06|24.14|24.06|24.12|24.04|1
1643741740000|2022-02-01 18:55:40|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|0
1643741760000|2022-02-01 18:56:00|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|0
1643741800000|2022-02-01 18:56:40|24.16|24.08|24.14|24.06|24.16|24.08|24.14|24.06|1
1643741810000|2022-02-01 18:56:50|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|0
1643741820000|2022-02-01 18:57:00|24.18|24.1|24.19|24.11|24.19|24.11|24.18|24.1|2
1643741840000|2022-02-01 18:57:20|24.18|24.1|24.16|24.08|24.19|24.11|24.16|24.08|2
1643741870000|2022-02-01 18:57:50|||||||||1
1643741900000|2022-02-01 18:58:20|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|0
1643741920000|2022-02-01 18:58:40|24.12|24.04|24.13|24.05|24.13|24.05|24.12|24.04|0
1643741930000|2022-02-01 18:58:50|24.11|24.03|24.11|24.03|24.11|24.03|24.09|24.01|0
1643741940000|2022-02-01 18:59:00|24.09|24.01|24.07|23.99|24.09|24.01|24.07|23.99|0
1643741950000|2022-02-01 18:59:10|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|0
1643741970000|2022-02-01 18:59:30|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|2
1643741990000|2022-02-01 18:59:50|24.06|23.98|24.04|23.96|24.07|23.99|24.04|23.96|0
1643742000000|2022-02-01 19:00:00|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|0
1643742010000|2022-02-01 19:00:10|24.07|23.99|24.07|23.99|24.07|23.99|24.04|23.96|0
1643742020000|2022-02-01 19:00:20|24.06|23.98|24.06|23.98|24.06|23.98|24.04|23.96|0
1643742040000|2022-02-01 19:00:40|24.05|23.97|24.06|23.98|24.06|23.98|24.02|23.94|0
1643742050000|2022-02-01 19:00:50|24.05|23.97|24.05|23.97|24.05|23.97|24.05|23.97|0
1643742060000|2022-02-01 19:01:00|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|0
1643742190000|2022-02-01 19:03:10|24.05|23.97|24.02|23.94|24.05|23.97|24.02|23.94|1
1643742210000|2022-02-01 19:03:30|24.03|23.95|24.02|23.94|24.03|23.95|24.02|23.94|0
1643742220000|2022-02-01 19:03:40|24.03|23.95|24.03|23.95|24.03|23.95|24.02|23.94|0
1643742250000|2022-02-01 19:04:10|24.02|23.94|24.05|23.97|24.05|23.97|24.02|23.94|0
1643742260000|2022-02-01 19:04:20|24.02|23.94|24.05|23.97|24.05|23.97|24.02|23.94|1
1643742280000|2022-02-01 19:04:40|24.03|23.95|24.05|23.97|24.05|23.97|24.02|23.94|0
1643742300000|2022-02-01 19:05:00|24.06|23.98|24.06|23.98|24.07|23.99|24.06|23.98|0
1643742310000|2022-02-01 19:05:10|24.07|23.99|24.07|23.99|24.08|24|24.06|23.98|0
1643742320000|2022-02-01 19:05:20|24.04|23.96|24.04|23.96|24.04|23.96|24.04|23.96|0
1643742330000|2022-02-01 19:05:30|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|0
1643742360000|2022-02-01 19:06:00|24.05|23.97|24.02|23.94|24.05|23.97|24.02|23.94|0
1643742370000|2022-02-01 19:06:10|24.03|23.95|24.05|23.97|24.05|23.97|24.02|23.94|0
1643742380000|2022-02-01 19:06:20|24.03|23.95|24.02|23.94|24.05|23.97|24.02|23.94|0
1643742390000|2022-02-01 19:06:30|24.05|23.97|24.06|23.98|24.06|23.98|24.05|23.97|0
1643742410000|2022-02-01 19:06:50|24.04|23.96|24.06|23.98|24.06|23.98|24.04|23.96|0
1643742420000|2022-02-01 19:07:00|24.07|23.99|24.06|23.98|24.08|24|24.06|23.98|0
1643742430000|2022-02-01 19:07:10|24.04|23.96|24.04|23.96|24.04|23.96|24.04|23.96|0
1643742440000|2022-02-01 19:07:20|24.05|23.97|24.06|23.98|24.06|23.98|24.02|23.94|0
1643742460000|2022-02-01 19:07:40|24.07|23.99|24.06|23.98|24.07|23.99|24.06|23.98|0
1643742470000|2022-02-01 19:07:50|24.04|23.96|24.06|23.98|24.06|23.98|24.04|23.96|0
1643742480000|2022-02-01 19:08:00|24.07|23.99|24.06|23.98|24.07|23.99|24.06|23.98|0
1643742490000|2022-02-01 19:08:10|24.04|23.96|24.06|23.98|24.06|23.98|24.04|23.96|0
1643742500000|2022-02-01 19:08:20|24.04|23.96|24.04|23.96|24.04|23.96|24.04|23.96|0
1643742530000|2022-02-01 19:08:50|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|0
1643742550000|2022-02-01 19:09:10|24.05|23.97|24.02|23.94|24.05|23.97|24.02|23.94|1
1643742560000|2022-02-01 19:09:20|24.03|23.95|24.06|23.98|24.06|23.98|24.02|23.94|2
1643742590000|2022-02-01 19:09:50|24.05|23.97|24.05|23.97|24.05|23.97|24.05|23.97|0
1643742600000|2022-02-01 19:10:00|24.02|23.94|24.02|23.94|24.05|23.97|24.02|23.94|0
1643742610000|2022-02-01 19:10:10|24.03|23.95|24.02|23.94|24.05|23.97|24.02|23.94|0
1643742620000|2022-02-01 19:10:20|24.05|23.97|24.02|23.94|24.05|23.97|24.02|23.94|0
1643742630000|2022-02-01 19:10:30|24.05|23.97|24.05|23.97|24.05|23.97|24.02|23.94|0
1643742640000|2022-02-01 19:10:40|24.03|23.95|24.03|23.95|24.03|23.95|24.02|23.94|0
1643742650000|2022-02-01 19:10:50|24.06|23.98|24.04|23.96|24.06|23.98|24.03|23.95|3
1643742660000|2022-02-01 19:11:00|24.05|23.97|24.02|23.94|24.05|23.97|24.02|23.94|1
1643742680000|2022-02-01 19:11:20|24|23.92|23.98|23.9|24|23.92|23.98|23.9|4
1643742700000|2022-02-01 19:11:40|23.97|23.89|23.97|23.89|23.98|23.9|23.97|23.89|0
1643742710000|2022-02-01 19:11:50|23.98|23.9|23.99|23.91|23.99|23.91|23.97|23.89|0
1643742720000|2022-02-01 19:12:00|23.98|23.9|23.99|23.91|23.99|23.91|23.98|23.9|0
1643742730000|2022-02-01 19:12:10|24.01|23.93|24.01|23.93|24.01|23.93|24.01|23.93|0
1643742740000|2022-02-01 19:12:20|23.99|23.91|24.02|23.94|24.03|23.95|23.99|23.91|1
1643742750000|2022-02-01 19:12:30|24.01|23.93|24.08|24|24.08|24|24.01|23.93|1
1643742760000|2022-02-01 19:12:40|24.07|23.99|24.09|24.01|24.09|24.01|24.04|23.96|0
1643742770000|2022-02-01 19:12:50|24.12|24.04|24.09|24.01|24.12|24.04|24.09|24.01|2
1643742780000|2022-02-01 19:13:00|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|0
1643742800000|2022-02-01 19:13:20|24.07|23.99|24.11|24.03|24.11|24.03|24.07|23.99|0
1643742810000|2022-02-01 19:13:30|24.13|24.05|24.11|24.03|24.14|24.06|24.11|24.03|2
1643742820000|2022-02-01 19:13:40|24.12|24.04|24.11|24.03|24.14|24.06|24.11|24.03|0
1643742830000|2022-02-01 19:13:50|24.12|24.04|24.12|24.04|24.13|24.05|24.11|24.03|0
1643742840000|2022-02-01 19:14:00|24.11|24.03|24.11|24.03|24.13|24.05|24.09|24.01|0
1643742850000|2022-02-01 19:14:10|24.13|24.05|24.11|24.03|24.13|24.05|24.11|24.03|0
1643742860000|2022-02-01 19:14:20|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|0
1643742870000|2022-02-01 19:14:30|24.08|24|24.08|24|24.08|24|24.08|24|0
1643742880000|2022-02-01 19:14:40|24.07|23.99|24.06|23.98|24.08|24|24.06|23.98|0
1643742900000|2022-02-01 19:15:00|24.05|23.97|24.02|23.94|24.06|23.98|24.02|23.94|1
1643742910000|2022-02-01 19:15:10|24.05|23.97|24.02|23.94|24.05|23.97|24.02|23.94|0
1643742930000|2022-02-01 19:15:30|24.05|23.97|24.02|23.94|24.05|23.97|24.02|23.94|0
1643742940000|2022-02-01 19:15:40|24.03|23.95|24.05|23.97|24.06|23.98|24.02|23.94|1
1643742950000|2022-02-01 19:15:50|24.02|23.94|24.02|23.94|24.05|23.97|24.02|23.94|0
1643742960000|2022-02-01 19:16:00|24.03|23.95|24.05|23.97|24.05|23.97|24.02|23.94|0
1643742970000|2022-02-01 19:16:10|24.03|23.95|24.06|23.98|24.07|23.99|24.02|23.94|0
1643743000000|2022-02-01 19:16:40|24.07|23.99|24.06|23.98|24.07|23.99|24.06|23.98|0
1643743010000|2022-02-01 19:16:50|24.07|23.99|24.06|23.98|24.08|24|24.06|23.98|0
1643743020000|2022-02-01 19:17:00|24.07|23.99|24.06|23.98|24.07|23.99|24.06|23.98|0
1643743030000|2022-02-01 19:17:10|24.08|24|24.06|23.98|24.09|24.01|24.06|23.98|17
1643743040000|2022-02-01 19:17:20|24.07|23.99|24.06|23.98|24.07|23.99|24.06|23.98|0
1643743050000|2022-02-01 19:17:30|24.07|23.99|24.06|23.98|24.07|23.99|24.06|23.98|0
1643743060000|2022-02-01 19:17:40|24.07|23.99|24.07|23.99|24.07|23.99|24.06|23.98|0
1643743070000|2022-02-01 19:17:50|24.06|23.98|24.07|23.99|24.07|23.99|24.06|23.98|0
1643743080000|2022-02-01 19:18:00|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|0
1643743090000|2022-02-01 19:18:10|24.07|23.99|24.07|23.99|24.07|23.99|24.06|23.98|0
1643743100000|2022-02-01 19:18:20|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|0
1643743170000|2022-02-01 19:19:30|24.05|23.97|24.06|23.98|24.06|23.98|24.05|23.97|0
1643743190000|2022-02-01 19:19:50|24.07|23.99|24.07|23.99|24.07|23.99|24.06|23.98|0
1643743200000|2022-02-01 19:20:00|24.06|23.98|24.09|24.01|24.09|24.01|24.06|23.98|1
1643743210000|2022-02-01 19:20:10|24.12|24.04|24.14|24.06|24.14|24.06|24.11|24.03|1
1643743220000|2022-02-01 19:20:20|24.17|24.09|24.19|24.11|24.19|24.11|24.17|24.09|7
1643743230000|2022-02-01 19:20:30|24.17|24.09|24.19|24.11|24.19|24.11|24.17|24.09|0
1643743240000|2022-02-01 19:20:40|24.17|24.09|24.17|24.09|24.19|24.11|24.16|24.08|1
1643743250000|2022-02-01 19:20:50|24.16|24.08|24.16|24.08|24.17|24.09|24.16|24.08|0
1643743260000|2022-02-01 19:21:00|24.17|24.09|24.19|24.11|24.19|24.11|24.16|24.08|0
1643743280000|2022-02-01 19:21:20|24.22|24.14|24.22|24.14|24.22|24.14|24.21|24.13|6
1643743290000|2022-02-01 19:21:30|24.23|24.15|24.24|24.16|24.24|24.16|24.23|24.15|0
1643743300000|2022-02-01 19:21:40|24.22|24.14|24.21|24.13|24.22|24.14|24.21|24.13|1
1643743310000|2022-02-01 19:21:50|24.22|24.14|24.22|24.14|24.22|24.14|24.19|24.11|0
1643743320000|2022-02-01 19:22:00|24.21|24.13|24.21|24.13|24.21|24.13|24.19|24.11|0
1643743330000|2022-02-01 19:22:10|24.19|24.11|24.17|24.09|24.21|24.13|24.16|24.08|0
1643743340000|2022-02-01 19:22:20|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|0
1643743370000|2022-02-01 19:22:50|24.17|24.09|24.16|24.08|24.17|24.09|24.16|24.08|0
1643743380000|2022-02-01 19:23:00|24.17|24.09|24.19|24.11|24.19|24.11|24.17|24.09|0
1643743400000|2022-02-01 19:23:20|24.17|24.09|24.17|24.09|24.17|24.09|24.16|24.08|0
1643743410000|2022-02-01 19:23:30|24.16|24.08|24.17|24.09|24.17|24.09|24.16|24.08|0
1643743420000|2022-02-01 19:23:40|24.16|24.08|24.17|24.09|24.17|24.09|24.16|24.08|0
1643743430000|2022-02-01 19:23:50|24.16|24.08|24.16|24.08|24.17|24.09|24.16|24.08|0
1643743450000|2022-02-01 19:24:10|24.13|24.05|24.12|24.04|24.13|24.05|24.09|24.01|0
1643743460000|2022-02-01 19:24:20|24.14|24.06|24.11|24.03|24.14|24.06|24.09|24.01|0
1643743470000|2022-02-01 19:24:30|24.12|24.04|24.12|24.04|24.14|24.06|24.12|24.04|1
1643743480000|2022-02-01 19:24:40|24.13|24.05|24.11|24.03|24.13|24.05|24.11|24.03|0
1643743490000|2022-02-01 19:24:50|24.12|24.04|24.12|24.04|24.14|24.06|24.12|24.04|0
1643743500000|2022-02-01 19:25:00|24.13|24.05|24.14|24.06|24.14|24.06|24.13|24.05|0
1643743510000|2022-02-01 19:25:10|24.13|24.05|24.11|24.03|24.14|24.06|24.11|24.03|0
1643743520000|2022-02-01 19:25:20|24.13|24.05|24.13|24.05|24.14|24.06|24.12|24.04|0
1643743530000|2022-02-01 19:25:30|24.14|24.06|24.14|24.06|24.16|24.08|24.13|24.05|2
1643743540000|2022-02-01 19:25:40|24.17|24.09|24.16|24.08|24.17|24.09|24.16|24.08|2
1643743560000|2022-02-01 19:26:00|24.12|24.04|24.16|24.08|24.16|24.08|24.12|24.04|0
1643743590000|2022-02-01 19:26:30|24.15|24.07|24.15|24.07|24.15|24.07|24.13|24.05|0
1643743600000|2022-02-01 19:26:40|24.16|24.08|24.11|24.03|24.16|24.08|24.11|24.03|0
1643743610000|2022-02-01 19:26:50|24.13|24.05|24.16|24.08|24.16|24.08|24.11|24.03|0
1643743630000|2022-02-01 19:27:10|24.15|24.07|24.11|24.03|24.15|24.07|24.11|24.03|0
1643743640000|2022-02-01 19:27:20|24.12|24.04|24.11|24.03|24.12|24.04|24.11|24.03|0
1643743650000|2022-02-01 19:27:30|24.13|24.05|24.16|24.08|24.16|24.08|24.13|24.05|1
1643743660000|2022-02-01 19:27:40|24.15|24.07|24.11|24.03|24.15|24.07|24.11|24.03|0
1643743670000|2022-02-01 19:27:50|24.12|24.04|24.11|24.03|24.12|24.04|24.11|24.03|0
1643743680000|2022-02-01 19:28:00|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|0
1643743690000|2022-02-01 19:28:10|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|0
1643743700000|2022-02-01 19:28:20|24.12|24.04|24.09|24.01|24.12|24.04|24.09|24.01|0
1643743710000|2022-02-01 19:28:30|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|0
1643743720000|2022-02-01 19:28:40|24.09|24.01|24.09|24.01|24.11|24.03|24.09|24.01|0
1643743740000|2022-02-01 19:29:00|24.08|24|24.07|23.99|24.09|24.01|24.07|23.99|0
1643743750000|2022-02-01 19:29:10|24.06|23.98|24.07|23.99|24.07|23.99|24.06|23.98|3
1643743760000|2022-02-01 19:29:20|24.06|23.98|24.09|24.01|24.09|24.01|24.06|23.98|0
1643743780000|2022-02-01 19:29:40|24.07|23.99|24.07|23.99|24.09|24.01|24.07|23.99|1
1643743790000|2022-02-01 19:29:50|24.08|24|24.07|23.99|24.08|24|24.07|23.99|0
1643743800000|2022-02-01 19:30:00|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|0
1643743850000|2022-02-01 19:30:50|24.07|23.99|24.09|24.01|24.09|24.01|24.07|23.99|0
1643743890000|2022-02-01 19:31:30|24.08|24|24.07|23.99|24.08|24|24.07|23.99|0
1643743900000|2022-02-01 19:31:40|24.06|23.98|24.07|23.99|24.07|23.99|24.06|23.98|0
1643743910000|2022-02-01 19:31:50|24.06|23.98|24.07|23.99|24.07|23.99|24.06|23.98|0
1643743920000|2022-02-01 19:32:00|24.08|24|24.07|23.99|24.09|24.01|24.07|23.99|1
1643743940000|2022-02-01 19:32:20|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|0
1643743960000|2022-02-01 19:32:40|24.08|24|24.07|23.99|24.08|24|24.07|23.99|0
1643743970000|2022-02-01 19:32:50|24.08|24|24.07|23.99|24.09|24.01|24.07|23.99|0
1643744000000|2022-02-01 19:33:20|24.06|23.98|24.06|23.98|24.07|23.99|24.06|23.98|0
1643744010000|2022-02-01 19:33:30|24.07|23.99|24.06|23.98|24.07|23.99|24.06|23.98|0
1643744110000|2022-02-01 19:35:10|24.07|23.99|24.06|23.98|24.07|23.99|24.06|23.98|0
1643744120000|2022-02-01 19:35:20|24.07|23.99|24.06|23.98|24.09|24.01|24.06|23.98|5
1643744130000|2022-02-01 19:35:30|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|0
1643744140000|2022-02-01 19:35:40|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|0
1643744150000|2022-02-01 19:35:50|24.12|24.04|24.14|24.06|24.14|24.06|24.12|24.04|1
1643744160000|2022-02-01 19:36:00|24.13|24.05|24.14|24.06|24.19|24.11|24.13|24.05|2
1643744170000|2022-02-01 19:36:10|24.16|24.08|24.14|24.06|24.16|24.08|24.14|24.06|0
1643744180000|2022-02-01 19:36:20|24.17|24.09|24.16|24.08|24.17|24.09|24.16|24.08|0
1643744190000|2022-02-01 19:36:30|24.17|24.09|24.14|24.06|24.17|24.09|24.14|24.06|0
1643744200000|2022-02-01 19:36:40|24.12|24.04|24.14|24.06|24.14|24.06|24.12|24.04|2
1643744210000|2022-02-01 19:36:50|24.13|24.05|24.11|24.03|24.13|24.05|24.09|24.01|0
1643744220000|2022-02-01 19:37:00|24.12|24.04|24.11|24.03|24.12|24.04|24.11|24.03|0
1643744230000|2022-02-01 19:37:10|24.12|24.04|24.11|24.03|24.12|24.04|24.11|24.03|0
1643744260000|2022-02-01 19:37:40|24.09|24.01|24.11|24.03|24.11|24.03|24.09|24.01|0
1643744270000|2022-02-01 19:37:50|24.09|24.01|24.09|24.01|24.11|24.03|24.09|24.01|0
1643744280000|2022-02-01 19:38:00|24.08|24|24.08|24|24.09|24.01|24.07|23.99|0
1643744290000|2022-02-01 19:38:10|24.07|23.99|24.08|24|24.08|24|24.07|23.99|0
1643744300000|2022-02-01 19:38:20|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|0
1643744310000|2022-02-01 19:38:30|24.06|23.98|24.09|24.01|24.09|24.01|24.06|23.98|0
1643744320000|2022-02-01 19:38:40|24.08|24|24.07|23.99|24.08|24|24.07|23.99|0
1643744330000|2022-02-01 19:38:50|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|0
1643744340000|2022-02-01 19:39:00|24.07|23.99|24.09|24.01|24.09|24.01|24.07|23.99|0
1643744350000|2022-02-01 19:39:10|24.14|24.06|24.11|24.03|24.14|24.06|24.11|24.03|1
1643744390000|2022-02-01 19:39:50|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|0
1643744400000|2022-02-01 19:40:00|24.08|24|24.07|23.99|24.08|24|24.06|23.98|0
1643744410000|2022-02-01 19:40:10|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|0
1643744450000|2022-02-01 19:40:50|24.13|24.05|24.14|24.06|24.14|24.06|24.13|24.05|1
1643744460000|2022-02-01 19:41:00|24.13|24.05|24.12|24.04|24.13|24.05|24.12|24.04|0
1643744470000|2022-02-01 19:41:10|24.11|24.03|24.09|24.01|24.11|24.03|24.09|24.01|0
1643744480000|2022-02-01 19:41:20|24.11|24.03|24.11|24.03|24.12|24.04|24.11|24.03|1
1643744490000|2022-02-01 19:41:30|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|0
1643744510000|2022-02-01 19:41:50|24.11|24.03|24.09|24.01|24.11|24.03|24.09|24.01|0
1643744520000|2022-02-01 19:42:00|24.07|23.99|24.07|23.99|24.09|24.01|24.06|23.98|3
1643744530000|2022-02-01 19:42:10|24.08|24|24.09|24.01|24.09|24.01|24.08|24|0
1643744540000|2022-02-01 19:42:20|24.07|23.99|24.09|24.01|24.09|24.01|24.07|23.99|0
1643744550000|2022-02-01 19:42:30|24.08|24|24.09|24.01|24.09|24.01|24.07|23.99|0
1643744590000|2022-02-01 19:43:10|24.08|24|24.09|24.01|24.09|24.01|24.07|23.99|0
1643744610000|2022-02-01 19:43:30|24.08|24|24.07|23.99|24.08|24|24.06|23.98|1
1643744620000|2022-02-01 19:43:40|24.06|23.98|24.07|23.99|24.07|23.99|24.06|23.98|0
1643744630000|2022-02-01 19:43:50|24.09|24.01|24.07|23.99|24.09|24.01|24.07|23.99|0
1643744640000|2022-02-01 19:44:00|24.06|23.98|24.07|23.99|24.07|23.99|24.06|23.98|0
1643744650000|2022-02-01 19:44:10|24.06|23.98|24.04|23.96|24.06|23.98|24.04|23.96|0
1643744660000|2022-02-01 19:44:20|24.03|23.95|24.03|23.95|24.03|23.95|24.03|23.95|0
1643744670000|2022-02-01 19:44:30|24.04|23.96|24.06|23.98|24.06|23.98|24.04|23.96|0
1643744680000|2022-02-01 19:44:40|24.04|23.96|24.06|23.98|24.06|23.98|24.04|23.96|0
1643744700000|2022-02-01 19:45:00|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|0
1643744710000|2022-02-01 19:45:10|24.06|23.98|24.04|23.96|24.06|23.98|24.03|23.95|0
1643744720000|2022-02-01 19:45:20|24.06|23.98|24.06|23.98|24.07|23.99|24.06|23.98|0
1643744730000|2022-02-01 19:45:30|24.07|23.99|24.04|23.96|24.07|23.99|24.04|23.96|0
1643744750000|2022-02-01 19:45:50|24.06|23.98|24.06|23.98|24.07|23.99|24.06|23.98|0
1643744760000|2022-02-01 19:46:00|24.07|23.99|24.06|23.98|24.07|23.99|24.06|23.98|0
1643744770000|2022-02-01 19:46:10|24.07|23.99|24.06|23.98|24.07|23.99|24.06|23.98|0
1643744780000|2022-02-01 19:46:20|24.07|23.99|24.07|23.99|24.09|24.01|24.07|23.99|0
1643744790000|2022-02-01 19:46:30|24.06|23.98|24.06|23.98|24.07|23.99|24.06|23.98|0
1643744800000|2022-02-01 19:46:40|24.07|23.99|24.07|23.99|24.07|23.99|24.06|23.98|0
1643744810000|2022-02-01 19:46:50|24.06|23.98|24.07|23.99|24.07|23.99|24.06|23.98|0
1643744820000|2022-02-01 19:47:00|24.06|23.98|24.07|23.99|24.07|23.99|24.06|23.98|0
1643744830000|2022-02-01 19:47:10|24.06|23.98|24.07|23.99|24.07|23.99|24.06|23.98|0
1643744840000|2022-02-01 19:47:20|24.08|24|24.07|23.99|24.09|24.01|24.07|23.99|0
1643744850000|2022-02-01 19:47:30|24.06|23.98|24.07|23.99|24.07|23.99|24.06|23.98|0
1643744860000|2022-02-01 19:47:40|24.08|24|24.09|24.01|24.09|24.01|24.08|24|1
1643744880000|2022-02-01 19:48:00|24.08|24|24.07|23.99|24.08|24|24.06|23.98|1
1643744900000|2022-02-01 19:48:20|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|0
1643744910000|2022-02-01 19:48:30|24.07|23.99|24.06|23.98|24.07|23.99|24.06|23.98|0
1643744920000|2022-02-01 19:48:40|24.07|23.99|24.09|24.01|24.09|24.01|24.07|23.99|0
1643744970000|2022-02-01 19:49:30|24.1|24.02|24.1|24.02|24.1|24.02|24.1|24.02|0
1643745000000|2022-02-01 19:50:00|24.15|24.07|24.12|24.04|24.15|24.07|24.12|24.04|2
1643745010000|2022-02-01 19:50:10|24.11|24.03|24.1|24.02|24.11|24.03|24.1|24.02|0
1643745020000|2022-02-01 19:50:20|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|0
1643745030000|2022-02-01 19:50:30|24.15|24.07|24.15|24.07|24.2|24.12|24.15|24.07|39
1643745040000|2022-02-01 19:50:40|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|0
1643745050000|2022-02-01 19:50:50|24.17|24.09|24.2|24.12|24.2|24.12|24.16|24.08|0
1643745060000|2022-02-01 19:51:00|24.17|24.09|24.17|24.09|24.2|24.12|24.17|24.09|0
1643745070000|2022-02-01 19:51:10|24.18|24.1|24.15|24.07|24.2|24.12|24.15|24.07|0
1643745090000|2022-02-01 19:51:30|24.16|24.08|24.15|24.07|24.16|24.08|24.15|24.07|0
1643745100000|2022-02-01 19:51:40|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|0
1643745140000|2022-02-01 19:52:20|24.1|24.02|24.12|24.04|24.12|24.04|24.1|24.02|0
1643745150000|2022-02-01 19:52:30|24.11|24.03|24.1|24.02|24.11|24.03|24.1|24.02|0
1643745160000|2022-02-01 19:52:40|24.11|24.03|24.11|24.03|24.12|24.04|24.1|24.02|0
1643745170000|2022-02-01 19:52:50|24.1|24.02|24.1|24.02|24.1|24.02|24.1|24.02|0
1643745180000|2022-02-01 19:53:00|24.11|24.03|24.15|24.07|24.15|24.07|24.11|24.03|0
1643745190000|2022-02-01 19:53:10|24.13|24.05|24.11|24.03|24.13|24.05|24.11|24.03|0
1643745200000|2022-02-01 19:53:20|24.12|24.04|24.11|24.03|24.12|24.04|24.11|24.03|0
1643745210000|2022-02-01 19:53:30|24.12|24.04|24.11|24.03|24.13|24.05|24.11|24.03|0
1643745220000|2022-02-01 19:53:40|24.1|24.02|24.1|24.02|24.12|24.04|24.1|24.02|0
1643745230000|2022-02-01 19:53:50|24.11|24.03|24.12|24.04|24.12|24.04|24.11|24.03|0
1643745240000|2022-02-01 19:54:00|24.11|24.03|24.11|24.03|24.11|24.03|24.1|24.02|0
1643745250000|2022-02-01 19:54:10|24.1|24.02|24.1|24.02|24.1|24.02|24.1|24.02|0
1643745280000|2022-02-01 19:54:40|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|0
1643745310000|2022-02-01 19:55:10|24.1|24.02|24.06|23.98|24.1|24.02|24.06|23.98|2
1643745340000|2022-02-01 19:55:40|24.05|23.97|24.05|23.97|24.05|23.97|24.03|23.95|0
1643745350000|2022-02-01 19:55:50|24.02|23.94|24.06|23.98|24.06|23.98|24.02|23.94|0
1643745370000|2022-02-01 19:56:10|24.05|23.97|24.06|23.98|24.06|23.98|24.03|23.95|0
1643745380000|2022-02-01 19:56:20|24.05|23.97|24.06|23.98|24.06|23.98|24.05|23.97|0
1643745410000|2022-02-01 19:56:50|24.05|23.97|24.06|23.98|24.06|23.98|24.05|23.97|0
1643745420000|2022-02-01 19:57:00|24.1|24.02|24.1|24.02|24.1|24.02|24.1|24.02|12
1643745430000|2022-02-01 19:57:10|24.07|23.99|24.06|23.98|24.07|23.99|24.06|23.98|0
1643745450000|2022-02-01 19:57:30|24.05|23.97|24.07|23.99|24.1|24.02|24.05|23.97|1
1643745460000|2022-02-01 19:57:40|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|0
1643745480000|2022-02-01 19:58:00|24.05|23.97|24.05|23.97|24.05|23.97|24.05|23.97|0
1643745530000|2022-02-01 19:58:50|24.03|23.95|24.02|23.94|24.03|23.95|24.02|23.94|1
1643745600000|2022-02-01 20:00:00|24.03|23.95|24.03|23.95|24.03|23.95|24.03|23.95|0
1643745610000|2022-02-01 20:00:10|24.06|23.98|24.05|23.97|24.06|23.98|24.05|23.97|0
1643745630000|2022-02-01 20:00:30|24.04|23.96|24.01|23.93|24.04|23.96|24.01|23.93|0
1643745640000|2022-02-01 20:00:40|23.98|23.9|23.98|23.9|23.98|23.9|23.98|23.9|0
1643745650000|2022-02-01 20:00:50|23.97|23.89|23.88|23.8|23.97|23.89|23.88|23.8|1
1643745660000|2022-02-01 20:01:00|23.9|23.82|23.87|23.79|23.9|23.82|23.86|23.78|0
1643745670000|2022-02-01 20:01:10|23.88|23.8|23.86|23.78|23.88|23.8|23.86|23.78|0
1643745680000|2022-02-01 20:01:20|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|6
1643745720000|2022-02-01 20:02:00|23.86|23.78|23.87|23.79|23.87|23.79|23.86|23.78|0
1643745730000|2022-02-01 20:02:10|23.86|23.78|23.85|23.77|23.86|23.78|23.85|23.77|0
1643745740000|2022-02-01 20:02:20|23.86|23.78|23.85|23.77|23.86|23.78|23.83|23.75|4
1643745750000|2022-02-01 20:02:30|||||||||2
1643745760000|2022-02-01 20:02:40|||||||||2
1643745770000|2022-02-01 20:02:50|23.83|23.75|23.85|23.77|23.85|23.77|23.83|23.75|0
1643745780000|2022-02-01 20:03:00|23.84|23.76|23.85|23.77|23.85|23.77|23.84|23.76|1
1643745790000|2022-02-01 20:03:10|23.86|23.78|23.85|23.77|23.86|23.78|23.85|23.77|0
1643745800000|2022-02-01 20:03:20|23.83|23.75|23.83|23.75|23.83|23.75|23.83|23.75|0
1643745810000|2022-02-01 20:03:30|23.85|23.77|23.85|23.77|23.85|23.77|23.83|23.75|0
1643745820000|2022-02-01 20:03:40|23.83|23.75|23.85|23.77|23.86|23.78|23.83|23.75|0
1643745840000|2022-02-01 20:04:00|23.84|23.76|23.83|23.75|23.85|23.77|23.82|23.74|1
1643745860000|2022-02-01 20:04:20|23.82|23.74|23.83|23.75|23.83|23.75|23.82|23.74|0
1643745890000|2022-02-01 20:04:50|23.85|23.77|23.83|23.75|23.85|23.77|23.82|23.74|0
1643745900000|2022-02-01 20:05:00|23.85|23.77|23.88|23.8|23.88|23.8|23.83|23.75|0
1643745910000|2022-02-01 20:05:10|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|0
1643745920000|2022-02-01 20:05:20|23.88|23.8|23.87|23.79|23.88|23.8|23.87|23.79|0
1643745930000|2022-02-01 20:05:30|23.86|23.78|23.83|23.75|23.86|23.78|23.83|23.75|0
1643745940000|2022-02-01 20:05:40|23.82|23.74|23.83|23.75|23.83|23.75|23.82|23.74|0
1643745950000|2022-02-01 20:05:50|23.82|23.74|23.78|23.7|23.82|23.74|23.78|23.7|0
1643745960000|2022-02-01 20:06:00|23.82|23.74|23.82|23.74|23.82|23.74|23.82|23.74|0
1643745970000|2022-02-01 20:06:10|23.78|23.7|23.78|23.7|23.78|23.7|23.78|23.7|14
1643745980000|2022-02-01 20:06:20|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|0
1643745990000|2022-02-01 20:06:30|23.8|23.72|23.8|23.72|23.8|23.72|23.8|23.72|0
1643746000000|2022-02-01 20:06:40|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|1
1643746020000|2022-02-01 20:07:00|23.8|23.72|23.83|23.75|23.83|23.75|23.8|23.72|7
1643746030000|2022-02-01 20:07:10|23.82|23.74|23.83|23.75|23.83|23.75|23.82|23.74|0
1643746040000|2022-02-01 20:07:20|23.82|23.74|23.82|23.74|23.83|23.75|23.81|23.73|2
1643746050000|2022-02-01 20:07:30|23.8|23.72|23.77|23.69|23.8|23.72|23.77|23.69|1
1643746100000|2022-02-01 20:08:20|23.76|23.68|23.75|23.67|23.76|23.68|23.75|23.67|1
1643746120000|2022-02-01 20:08:40|23.73|23.65|23.73|23.65|23.73|23.65|23.73|23.65|0
1643746140000|2022-02-01 20:09:00|23.75|23.67|23.73|23.65|23.75|23.67|23.73|23.65|0
1643746150000|2022-02-01 20:09:10|23.72|23.64|23.73|23.65|23.73|23.65|23.72|23.64|1
1643746160000|2022-02-01 20:09:20|23.72|23.64|23.72|23.64|23.72|23.64|23.72|23.64|0
1643746180000|2022-02-01 20:09:40|23.71|23.63|23.67|23.59|23.71|23.63|23.67|23.59|5
1643746190000|2022-02-01 20:09:50|23.71|23.63|23.7|23.62|23.71|23.63|23.7|23.62|2
1643746210000|2022-02-01 20:10:10|23.68|23.6|23.68|23.6|23.68|23.6|23.68|23.6|0
1643746230000|2022-02-01 20:10:30|23.7|23.62|23.7|23.62|23.7|23.62|23.68|23.6|0
1643746240000|2022-02-01 20:10:40|23.68|23.6|23.72|23.64|23.72|23.64|23.68|23.6|0
1643746250000|2022-02-01 20:10:50|||||||||4
1643746260000|2022-02-01 20:11:00|23.7|23.62|23.7|23.62|23.7|23.62|23.7|23.62|56
1643746270000|2022-02-01 20:11:10|23.71|23.63|23.71|23.63|23.71|23.63|23.71|23.63|0
1643746280000|2022-02-01 20:11:20|23.72|23.64|23.75|23.67|23.75|23.67|23.72|23.64|0
1643746320000|2022-02-01 20:12:00|23.72|23.64|23.72|23.64|23.72|23.64|23.72|23.64|0
1643746340000|2022-02-01 20:12:20|23.7|23.62|23.7|23.62|23.7|23.62|23.7|23.62|0
1643746370000|2022-02-01 20:12:50|||||||||1
1643746380000|2022-02-01 20:13:00|23.74|23.66|23.74|23.66|23.74|23.66|23.74|23.66|11
1643746390000|2022-02-01 20:13:10|23.75|23.67|23.74|23.66|23.75|23.67|23.74|23.66|0
1643746400000|2022-02-01 20:13:20|23.75|23.67|23.72|23.64|23.75|23.67|23.72|23.64|0
1643746440000|2022-02-01 20:14:00|23.74|23.66|23.72|23.64|23.74|23.66|23.72|23.64|1
1643746450000|2022-02-01 20:14:10|23.71|23.63|23.71|23.63|23.71|23.63|23.71|23.63|0
1643746520000|2022-02-01 20:15:20|23.7|23.62|23.7|23.62|23.7|23.62|23.7|23.62|0
1643746530000|2022-02-01 20:15:30|23.69|23.61|23.7|23.62|23.7|23.62|23.69|23.61|0
1643746560000|2022-02-01 20:16:00|23.71|23.63|23.71|23.63|23.71|23.63|23.71|23.63|2
1643746570000|2022-02-01 20:16:10|23.74|23.66|23.72|23.64|23.74|23.66|23.72|23.64|0
1643746590000|2022-02-01 20:16:30|23.74|23.66|23.74|23.66|23.74|23.66|23.74|23.66|0
1643746620000|2022-02-01 20:17:00|23.72|23.64|23.72|23.64|23.72|23.64|23.72|23.64|0
1643746670000|2022-02-01 20:17:50|23.71|23.63|23.71|23.63|23.71|23.63|23.71|23.63|0
1643746690000|2022-02-01 20:18:10|23.73|23.65|23.72|23.64|23.73|23.65|23.72|23.64|10
1643746720000|2022-02-01 20:18:40|23.74|23.66|23.74|23.66|23.74|23.66|23.74|23.66|0
1643746750000|2022-02-01 20:19:10|23.75|23.67|23.75|23.67|23.75|23.67|23.75|23.67|0
1643746760000|2022-02-01 20:19:20|23.74|23.66|23.75|23.67|23.75|23.67|23.74|23.66|0
1643746770000|2022-02-01 20:19:30|23.74|23.66|23.74|23.66|23.75|23.67|23.74|23.66|0
1643746780000|2022-02-01 20:19:40|23.75|23.67|23.74|23.66|23.75|23.67|23.74|23.66|0
1643746790000|2022-02-01 20:19:50|23.75|23.67|23.74|23.66|23.75|23.67|23.74|23.66|10
1643746800000|2022-02-01 20:20:00|23.72|23.64|23.72|23.64|23.72|23.64|23.72|23.64|0
1643746810000|2022-02-01 20:20:10|23.71|23.63|23.71|23.63|23.72|23.64|23.71|23.63|0
1643746840000|2022-02-01 20:20:40|23.72|23.64|23.74|23.66|23.76|23.68|23.72|23.64|10
1643746850000|2022-02-01 20:20:50|23.75|23.67|23.72|23.64|23.75|23.67|23.72|23.64|0
1643746860000|2022-02-01 20:21:00|23.74|23.66|23.72|23.64|23.74|23.66|23.72|23.64|0
1643746880000|2022-02-01 20:21:20|23.71|23.63|23.71|23.63|23.71|23.63|23.71|23.63|0
1643746920000|2022-02-01 20:22:00|23.72|23.64|23.72|23.64|23.72|23.64|23.72|23.64|0
1643746930000|2022-02-01 20:22:10|23.75|23.67|23.72|23.64|23.75|23.67|23.72|23.64|0
1643746950000|2022-02-01 20:22:30|23.74|23.66|23.72|23.64|23.75|23.67|23.72|23.64|0
1643747010000|2022-02-01 20:23:30|23.74|23.66|23.72|23.64|23.74|23.66|23.72|23.64|0
1643747020000|2022-02-01 20:23:40|23.74|23.66|23.74|23.66|23.74|23.66|23.72|23.64|0
1643747030000|2022-02-01 20:23:50|23.75|23.67|23.74|23.66|23.75|23.67|23.74|23.66|0
1643747040000|2022-02-01 20:24:00|23.75|23.67|23.74|23.66|23.76|23.68|23.74|23.66|0
1643747060000|2022-02-01 20:24:20|23.72|23.64|23.72|23.64|23.74|23.66|23.72|23.64|0
1643747070000|2022-02-01 20:24:30|23.74|23.66|23.74|23.66|23.74|23.66|23.74|23.66|0
1643747080000|2022-02-01 20:24:40|23.72|23.64|23.72|23.64|23.74|23.66|23.72|23.64|0
1643747130000|2022-02-01 20:25:30|23.74|23.66|23.74|23.66|23.75|23.67|23.74|23.66|0
1643747140000|2022-02-01 20:25:40|23.75|23.67|23.75|23.67|23.75|23.67|23.75|23.67|0
1643747170000|2022-02-01 20:26:10|23.76|23.68|23.79|23.71|23.79|23.71|23.76|23.68|0
1643747180000|2022-02-01 20:26:20|23.77|23.69|23.76|23.68|23.77|23.69|23.76|23.68|0
1643747200000|2022-02-01 20:26:40|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|0
1643747210000|2022-02-01 20:26:50|23.76|23.68|23.76|23.68|23.76|23.68|23.76|23.68|0
1643747220000|2022-02-01 20:27:00|23.78|23.7|23.79|23.71|23.79|23.71|23.78|23.7|0
1643747230000|2022-02-01 20:27:10|23.78|23.7|23.79|23.71|23.79|23.71|23.78|23.7|0
1643747260000|2022-02-01 20:27:40|23.8|23.72|23.8|23.72|23.8|23.72|23.8|23.72|0
1643747280000|2022-02-01 20:28:00|23.79|23.71|23.78|23.7|23.79|23.71|23.78|23.7|0
1643747290000|2022-02-01 20:28:10|23.79|23.71|23.76|23.68|23.79|23.71|23.76|23.68|1
1643747310000|2022-02-01 20:28:30|23.75|23.67|23.75|23.67|23.75|23.67|23.75|23.67|1
1643747340000|2022-02-01 20:29:00|23.74|23.66|23.71|23.63|23.74|23.66|23.7|23.62|0
1643747350000|2022-02-01 20:29:10|23.72|23.64|23.7|23.62|23.72|23.64|23.7|23.62|0
1643747400000|2022-02-01 20:30:00|23.69|23.61|23.69|23.61|23.69|23.61|23.69|23.61|0
1643747420000|2022-02-01 20:30:20|23.7|23.62|23.7|23.62|23.7|23.62|23.7|23.62|0
1643747430000|2022-02-01 20:30:30|23.69|23.61|23.66|23.58|23.69|23.61|23.66|23.58|0
1643747440000|2022-02-01 20:30:40|23.65|23.57|23.65|23.57|23.65|23.57|23.65|23.57|4
1643747450000|2022-02-01 20:30:50|23.64|23.56|23.65|23.57|23.65|23.57|23.64|23.56|3
1643747460000|2022-02-01 20:31:00|23.64|23.56|23.66|23.58|23.66|23.58|23.64|23.56|8
1643747470000|2022-02-01 20:31:10|23.65|23.57|23.65|23.57|23.66|23.58|23.65|23.57|0
1643747550000|2022-02-01 20:32:30|23.64|23.56|23.6|23.52|23.65|23.57|23.6|23.52|29
1643747560000|2022-02-01 20:32:40|23.61|23.53|23.61|23.53|23.61|23.53|23.6|23.52|0
1643747570000|2022-02-01 20:32:50|23.6|23.52|23.61|23.53|23.61|23.53|23.6|23.52|0
1643747580000|2022-02-01 20:33:00|23.6|23.52|23.61|23.53|23.61|23.53|23.6|23.52|0
1643747600000|2022-02-01 20:33:20|23.6|23.52|23.6|23.52|23.6|23.52|23.6|23.52|0
1643747610000|2022-02-01 20:33:30|23.61|23.53|23.6|23.52|23.61|23.53|23.6|23.52|0
1643747620000|2022-02-01 20:33:40|23.61|23.53|23.61|23.53|23.61|23.53|23.61|23.53|0
1643747630000|2022-02-01 20:33:50|23.62|23.54|23.62|23.54|23.62|23.54|23.62|23.54|0
1643747640000|2022-02-01 20:34:00|23.61|23.53|23.64|23.56|23.64|23.56|23.61|23.53|0
1643747650000|2022-02-01 20:34:10|23.63|23.55|23.63|23.55|23.63|23.55|23.63|23.55|5
1643747680000|2022-02-01 20:34:40|23.61|23.53|23.6|23.52|23.61|23.53|23.6|23.52|0
1643747700000|2022-02-01 20:35:00|23.61|23.53|23.63|23.55|23.63|23.55|23.6|23.52|0
1643747720000|2022-02-01 20:35:20|23.61|23.53|23.61|23.53|23.63|23.55|23.61|23.53|0
1643747730000|2022-02-01 20:35:30|23.63|23.55|23.63|23.55|23.63|23.55|23.63|23.55|0
1643747760000|2022-02-01 20:36:00|23.61|23.53|23.61|23.53|23.61|23.53|23.61|23.53|0
1643747790000|2022-02-01 20:36:30|23.59|23.51|23.59|23.51|23.59|23.51|23.59|23.51|0
1643747800000|2022-02-01 20:36:40|23.58|23.5|23.58|23.5|23.58|23.5|23.58|23.5|0
1643747810000|2022-02-01 20:36:50|23.59|23.51|23.59|23.51|23.59|23.51|23.59|23.51|0
1643747850000|2022-02-01 20:37:30|23.63|23.55|23.63|23.55|23.63|23.55|23.63|23.55|1
1643747860000|2022-02-01 20:37:40|23.61|23.53|23.6|23.52|23.61|23.53|23.6|23.52|0
1643747890000|2022-02-01 20:38:10|23.61|23.53|23.61|23.53|23.61|23.53|23.61|23.53|0
1643747910000|2022-02-01 20:38:30|23.6|23.52|23.61|23.53|23.61|23.53|23.6|23.52|0
1643747920000|2022-02-01 20:38:40|23.64|23.56|23.65|23.57|23.65|23.57|23.64|23.56|0
1643747930000|2022-02-01 20:38:50|23.66|23.58|23.71|23.63|23.71|23.63|23.65|23.57|1
1643747940000|2022-02-01 20:39:00|23.7|23.62|23.71|23.63|23.71|23.63|23.7|23.62|0
1643747950000|2022-02-01 20:39:10|23.7|23.62|23.71|23.63|23.71|23.63|23.69|23.61|0
1643747970000|2022-02-01 20:39:30|23.7|23.62|23.7|23.62|23.71|23.63|23.7|23.62|0
1643747980000|2022-02-01 20:39:40|23.71|23.63|23.71|23.63|23.71|23.63|23.71|23.63|0
1643747990000|2022-02-01 20:39:50|23.7|23.62|23.7|23.62|23.7|23.62|23.7|23.62|0
1643748000000|2022-02-01 20:40:00|23.71|23.63|23.7|23.62|23.71|23.63|23.7|23.62|0
1643748010000|2022-02-01 20:40:10|23.69|23.61|23.67|23.59|23.69|23.61|23.67|23.59|0
1643748020000|2022-02-01 20:40:20|23.66|23.58|23.66|23.58|23.66|23.58|23.66|23.58|0
1643748030000|2022-02-01 20:40:30|23.65|23.57|23.65|23.57|23.65|23.57|23.65|23.57|0
1643748080000|2022-02-01 20:41:20|23.61|23.53|23.61|23.53|23.61|23.53|23.6|23.52|0
1643748090000|2022-02-01 20:41:30|23.6|23.52|23.6|23.52|23.6|23.52|23.6|23.52|0
1643748120000|2022-02-01 20:42:00|23.59|23.51|23.59|23.51|23.59|23.51|23.59|23.51|0
1643748190000|2022-02-01 20:43:10|23.58|23.5|23.58|23.5|23.58|23.5|23.58|23.5|0
1643748210000|2022-02-01 20:43:30|23.54|23.46|23.54|23.46|23.54|23.46|23.54|23.46|3
1643748260000|2022-02-01 20:44:20|23.55|23.47|23.54|23.46|23.55|23.47|23.54|23.46|2
1643748300000|2022-02-01 20:45:00|23.55|23.47|23.54|23.46|23.55|23.47|23.54|23.46|1
1643748310000|2022-02-01 20:45:10|23.53|23.45|23.53|23.45|23.54|23.46|23.53|23.45|0
1643748320000|2022-02-01 20:45:20|23.52|23.44|23.53|23.45|23.53|23.45|23.52|23.44|1
1643748330000|2022-02-01 20:45:30|23.52|23.44|23.53|23.45|23.53|23.45|23.52|23.44|0
1643748360000|2022-02-01 20:46:00|23.54|23.46|23.55|23.47|23.55|23.47|23.54|23.46|0
1643748370000|2022-02-01 20:46:10|23.56|23.48|23.55|23.47|23.56|23.48|23.55|23.47|0
1643748390000|2022-02-01 20:46:30|23.56|23.48|23.55|23.47|23.56|23.48|23.55|23.47|0
1643748420000|2022-02-01 20:47:00|23.56|23.48|23.56|23.48|23.56|23.48|23.55|23.47|0
1643748430000|2022-02-01 20:47:10|23.55|23.47|23.55|23.47|23.55|23.47|23.55|23.47|0
1643748450000|2022-02-01 20:47:30|23.56|23.48|23.55|23.47|23.56|23.48|23.55|23.47|0
1643748460000|2022-02-01 20:47:40|23.54|23.46|23.51|23.43|23.54|23.46|23.51|23.43|0
1643748480000|2022-02-01 20:48:00|23.53|23.45|23.53|23.45|23.53|23.45|23.53|23.45|0
1643748490000|2022-02-01 20:48:10|23.5|23.42|23.5|23.42|23.5|23.42|23.5|23.42|0
1643748510000|2022-02-01 20:48:30|23.49|23.41|23.5|23.42|23.5|23.42|23.49|23.41|0
1643748520000|2022-02-01 20:48:40|23.49|23.41|23.46|23.38|23.49|23.41|23.46|23.38|0
1643748530000|2022-02-01 20:48:50|23.44|23.36|23.44|23.36|23.44|23.36|23.44|23.36|11
1643748540000|2022-02-01 20:49:00|23.45|23.37|23.44|23.36|23.45|23.37|23.44|23.36|4
1643748550000|2022-02-01 20:49:10|||||||||3
1643748560000|2022-02-01 20:49:20|23.43|23.35|23.4|23.32|23.43|23.35|23.4|23.32|11
1643748570000|2022-02-01 20:49:30|23.39|23.31|23.42|23.34|23.42|23.34|23.39|23.31|5
1643748580000|2022-02-01 20:49:40|||||||||9
1643748590000|2022-02-01 20:49:50|23.4|23.32|23.42|23.34|23.42|23.34|23.4|23.32|0
1643748600000|2022-02-01 20:50:00|23.4|23.32|23.42|23.34|23.42|23.34|23.4|23.32|0
1643748620000|2022-02-01 20:50:20|23.44|23.36|23.43|23.35|23.44|23.36|23.43|23.35|9
1643748650000|2022-02-01 20:50:50|23.42|23.34|23.42|23.34|23.42|23.34|23.42|23.34|0
1643748660000|2022-02-01 20:51:00|23.43|23.35|23.43|23.35|23.43|23.35|23.42|23.34|0
1643748690000|2022-02-01 20:51:30|23.42|23.34|23.42|23.34|23.42|23.34|23.42|23.34|0
1643748700000|2022-02-01 20:51:40|23.4|23.32|23.42|23.34|23.43|23.35|23.4|23.32|0
1643748710000|2022-02-01 20:51:50|23.43|23.35|23.43|23.35|23.43|23.35|23.42|23.34|20
1643748730000|2022-02-01 20:52:10|23.44|23.36|23.44|23.36|23.44|23.36|23.44|23.36|0
1643748750000|2022-02-01 20:52:30|23.43|23.35|23.44|23.36|23.44|23.36|23.43|23.35|0
1643748760000|2022-02-01 20:52:40|23.43|23.35|23.44|23.36|23.44|23.36|23.43|23.35|0
1643748780000|2022-02-01 20:53:00|23.43|23.35|23.44|23.36|23.44|23.36|23.43|23.35|0
1643748790000|2022-02-01 20:53:10|23.43|23.35|23.44|23.36|23.44|23.36|23.43|23.35|0
1643748810000|2022-02-01 20:53:30|23.43|23.35|23.4|23.32|23.43|23.35|23.4|23.32|8
1643748820000|2022-02-01 20:53:40|23.42|23.34|23.42|23.34|23.42|23.34|23.42|23.34|0
1643748830000|2022-02-01 20:53:50|23.4|23.32|23.4|23.32|23.4|23.32|23.39|23.31|0
1643748840000|2022-02-01 20:54:00|23.39|23.31|23.4|23.32|23.4|23.32|23.39|23.31|51
1643748850000|2022-02-01 20:54:10|23.43|23.35|23.42|23.34|23.43|23.35|23.42|23.34|62
1643748860000|2022-02-01 20:54:20|23.43|23.35|23.43|23.35|23.44|23.36|23.42|23.34|35
1643748870000|2022-02-01 20:54:30|23.45|23.37|23.47|23.39|23.47|23.39|23.45|23.37|13
1643748880000|2022-02-01 20:54:40|23.44|23.36|23.4|23.32|23.44|23.36|23.4|23.32|50
1643748890000|2022-02-01 20:54:50|23.42|23.34|23.42|23.34|23.42|23.34|23.4|23.32|0
1643748900000|2022-02-01 20:55:00|23.43|23.35|23.43|23.35|23.43|23.35|23.43|23.35|17
1643748920000|2022-02-01 20:55:20|23.44|23.36|23.44|23.36|23.44|23.36|23.44|23.36|5
1643748930000|2022-02-01 20:55:30|23.45|23.37|23.47|23.39|23.48|23.4|23.45|23.37|0
1643748940000|2022-02-01 20:55:40|23.48|23.4|23.48|23.4|23.48|23.4|23.48|23.4|0
1643748970000|2022-02-01 20:56:10|23.47|23.39|23.47|23.39|23.48|23.4|23.47|23.39|0
1643748980000|2022-02-01 20:56:20|||||||||8
1643748990000|2022-02-01 20:56:30|23.45|23.37|23.45|23.37|23.45|23.37|23.45|23.37|0
1643749000000|2022-02-01 20:56:40|23.47|23.39|23.47|23.39|23.47|23.39|23.47|23.39|0
1643749010000|2022-02-01 20:56:50|||||||||9
1643749020000|2022-02-01 20:57:00|23.45|23.37|23.43|23.35|23.45|23.37|23.43|23.35|0
1643749030000|2022-02-01 20:57:10|23.44|23.36|23.44|23.36|23.44|23.36|23.44|23.36|1
1643749040000|2022-02-01 20:57:20|||||||||10
1643749070000|2022-02-01 20:57:50|||||||||9
1643749080000|2022-02-01 20:58:00|23.54|23.29|23.44|23.36|23.54|23.36|23.44|23.29|10
1643749110000|2022-02-01 20:58:30|||||||||10
1643749120000|2022-02-01 20:58:40|23.42|23.34|23.42|23.34|23.42|23.34|23.42|23.34|0
1643749130000|2022-02-01 20:58:50|23.51|23.26|23.42|23.34|23.51|23.34|23.42|23.26|4
1643749140000|2022-02-01 20:59:00|||||||||5
1643749150000|2022-02-01 20:59:10|23.4|23.32|23.4|23.32|23.5|23.32|23.4|23.25|2
1643749160000|2022-02-01 20:59:20|23.36|23.28|23.36|23.28|23.36|23.28|23.36|23.28|2
1643749170000|2022-02-01 20:59:30|23.34|23.26|23.33|23.25|23.34|23.26|23.33|23.25|11
1643749180000|2022-02-01 20:59:40|23.43|23.18|23.43|23.18|23.43|23.18|23.43|23.18|4
1643749190000|2022-02-01 20:59:50|23.41|23.16|23.39|23.14|23.41|23.16|23.39|23.14|1
1643760900000|2022-02-02 00:15:00|23.94|23.64|23.94|23.64|23.94|23.64|23.94|23.64|0
1643760910000|2022-02-02 00:15:10|23.48|23.18|23.48|23.18|23.48|23.18|23.48|23.18|0
1643760930000|2022-02-02 00:15:30|23.55|23.25|23.55|23.25|23.55|23.25|23.55|23.25|0
1643760970000|2022-02-02 00:16:10|23.56|23.26|23.56|23.26|23.56|23.26|23.56|23.26|0
1643760990000|2022-02-02 00:16:30|23.55|23.25|23.55|23.25|23.55|23.25|23.55|23.25|0
1643761050000|2022-02-02 00:17:30|23.56|23.26|23.56|23.26|23.56|23.26|23.56|23.26|0
1643761060000|2022-02-02 00:17:40|23.55|23.25|23.55|23.25|23.55|23.25|23.55|23.25|0
1643761110000|2022-02-02 00:18:30|23.53|23.23|23.53|23.23|23.53|23.23|23.53|23.23|0
1643761120000|2022-02-02 00:18:40|23.55|23.25|23.55|23.25|23.55|23.25|23.55|23.25|0
1643761200000|2022-02-02 00:20:00|23.53|23.23|23.55|23.25|23.55|23.25|23.53|23.23|0
1643761210000|2022-02-02 00:20:10|23.56|23.26|23.56|23.26|23.56|23.26|23.56|23.26|0
1643761390000|2022-02-02 00:23:10|23.47|23.17|23.31|23.06|23.47|23.17|23.31|23.06|2
1643761410000|2022-02-02 00:23:30|23.33|23.03|23.33|23.03|23.33|23.06|23.31|23.03|0
1643761420000|2022-02-02 00:23:40|23.31|23.06|23.33|23.03|23.33|23.06|23.31|23.03|0
1643761740000|2022-02-02 00:29:00|23.31|23.06|23.31|23.06|23.31|23.06|23.31|23.06|0
1643762230000|2022-02-02 00:37:10|23.43|23.18|23.35|23.27|23.43|23.28|23.35|23.18|1
1643762240000|2022-02-02 00:37:20|23.33|23.25|23.31|23.01|23.34|23.25|23.31|23.01|0
1643762580000|2022-02-02 00:43:00|23.3|23|23.3|23|23.3|23|23.3|23|0
1643762730000|2022-02-02 00:45:30|23.29|22.99|23.28|22.98|23.29|22.99|23.28|22.98|0
1643763080000|2022-02-02 00:51:20|23.25|22.95|23.25|22.95|23.25|22.95|23.25|22.95|0
1643763310000|2022-02-02 00:55:10|23.24|22.94|23.2|22.9|23.24|22.94|23.1|22.8|0
1643763340000|2022-02-02 00:55:40|23.21|22.91|23.21|22.91|23.21|22.91|23.21|22.91|0
1643763360000|2022-02-02 00:56:00|23.23|22.93|23.23|22.93|23.23|22.93|23.23|22.93|0
1643763370000|2022-02-02 00:56:10|23.21|22.91|23.23|22.93|23.23|22.93|23.21|22.91|0
1643763440000|2022-02-02 00:57:20|23.21|22.91|23.23|22.93|23.23|22.93|23.21|22.91|0
1643763500000|2022-02-02 00:58:20|23.21|22.91|23.23|22.93|23.23|22.93|23.21|22.91|0
1643763630000|2022-02-02 01:00:30|23.21|22.91|23.23|22.93|23.23|22.93|23.21|22.91|0
1643763670000|2022-02-02 01:01:10|23.26|22.96|23.26|22.96|23.26|22.96|23.26|22.96|0
1643763690000|2022-02-02 01:01:30|23.28|22.98|23.29|22.99|23.29|22.99|23.28|22.98|0
1643763810000|2022-02-02 01:03:30|23.3|23|23.3|23|23.3|23|23.3|23|0
1643763940000|2022-02-02 01:05:40|23.29|22.99|23.28|22.98|23.29|22.99|23.28|22.98|0
1643764000000|2022-02-02 01:06:40|23.27|22.97|23.27|22.97|23.28|22.98|23.27|22.97|0
1643764070000|2022-02-02 01:07:50|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643764120000|2022-02-02 01:08:40|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643764130000|2022-02-02 01:08:50|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643764190000|2022-02-02 01:09:50|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643764270000|2022-02-02 01:11:10|23.28|22.98|23.28|22.98|23.28|22.98|23.28|22.98|0
1643764280000|2022-02-02 01:11:20|23.27|22.97|23.27|22.97|23.27|22.97|23.27|22.97|0
1643764340000|2022-02-02 01:12:20|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643764410000|2022-02-02 01:13:30|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643764500000|2022-02-02 01:15:00|23.28|22.98|23.28|22.98|23.28|22.98|23.27|22.97|0
1643764570000|2022-02-02 01:16:10|23.29|22.99|23.28|22.98|23.29|22.99|23.28|22.98|0
1643764640000|2022-02-02 01:17:20|23.29|22.99|23.28|22.98|23.29|22.99|23.28|22.98|0
1643764700000|2022-02-02 01:18:20|23.29|22.99|23.28|22.98|23.29|22.99|23.28|22.98|0
1643764790000|2022-02-02 01:19:50|23.29|22.99|23.28|22.98|23.29|22.99|23.28|22.98|0
1643764830000|2022-02-02 01:20:30|23.27|22.97|23.27|22.97|23.27|22.97|23.27|22.97|0
1643764870000|2022-02-02 01:21:10|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643764940000|2022-02-02 01:22:20|23.26|22.96|23.26|22.96|23.26|22.96|23.26|22.96|0
1643765010000|2022-02-02 01:23:30|23.27|22.97|23.27|22.97|23.27|22.97|23.27|22.97|0
1643765070000|2022-02-02 01:24:30|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643765080000|2022-02-02 01:24:40|23.28|22.98|23.28|22.98|23.28|22.98|23.28|22.98|0
1643765100000|2022-02-02 01:25:00|23.27|22.97|23.27|22.97|23.27|22.97|23.27|22.97|0
1643765270000|2022-02-02 01:27:50|23.29|22.99|23.27|22.97|23.29|22.99|23.27|22.97|0
1643765340000|2022-02-02 01:29:00|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643765400000|2022-02-02 01:30:00|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643765410000|2022-02-02 01:30:10|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643765460000|2022-02-02 01:31:00|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643765470000|2022-02-02 01:31:10|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643765530000|2022-02-02 01:32:10|23.29|22.99|23.29|22.99|23.29|22.99|23.29|22.99|0
1643765540000|2022-02-02 01:32:20|23.27|22.97|23.27|22.97|23.27|22.97|23.27|22.97|0
1643765610000|2022-02-02 01:33:30|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643765670000|2022-02-02 01:34:30|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643765730000|2022-02-02 01:35:30|23.28|22.98|23.28|22.98|23.28|22.98|23.28|22.98|0
1643765740000|2022-02-02 01:35:40|23.27|22.97|23.27|22.97|23.27|22.97|23.27|22.97|0
1643765800000|2022-02-02 01:36:40|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643765860000|2022-02-02 01:37:40|23.29|22.99|23.28|22.98|23.29|22.99|23.28|22.98|0
1643765880000|2022-02-02 01:38:00|23.27|22.97|23.27|22.97|23.27|22.97|23.27|22.97|0
1643765930000|2022-02-02 01:38:50|23.29|22.99|23.27|22.97|23.29|22.99|23.27|22.97|0
1643765990000|2022-02-02 01:39:50|23.29|22.99|23.27|22.97|23.29|22.99|23.27|22.97|0
1643766050000|2022-02-02 01:40:50|23.29|22.99|23.27|22.97|23.29|22.99|23.27|22.97|0
1643766100000|2022-02-02 01:41:40|||||||||1
1643766110000|2022-02-02 01:41:50|23.28|22.98|23.28|22.98|23.28|22.98|23.28|22.98|0
1643766120000|2022-02-02 01:42:00|23.27|22.97|23.27|22.97|23.27|22.97|23.27|22.97|0
1643766180000|2022-02-02 01:43:00|23.28|22.98|23.28|22.98|23.28|22.98|23.28|22.98|0
1643766190000|2022-02-02 01:43:10|23.27|22.97|23.27|22.97|23.27|22.97|23.27|22.97|0
1643766240000|2022-02-02 01:44:00|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643766250000|2022-02-02 01:44:10|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643766310000|2022-02-02 01:45:10|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643766380000|2022-02-02 01:46:20|23.29|22.99|23.27|22.97|23.29|22.99|23.27|22.97|0
1643766440000|2022-02-02 01:47:20|23.28|22.98|23.29|22.99|23.29|22.99|23.28|22.98|0
1643766450000|2022-02-02 01:47:30|23.28|22.98|23.28|22.98|23.28|22.98|23.28|22.98|0
1643766460000|2022-02-02 01:47:40|23.27|22.97|23.27|22.97|23.27|22.97|23.27|22.97|0
1643766510000|2022-02-02 01:48:30|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643766580000|2022-02-02 01:49:40|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643766640000|2022-02-02 01:50:40|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643766670000|2022-02-02 01:51:10|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643766700000|2022-02-02 01:51:40|23.28|22.98|23.28|22.98|23.28|22.98|23.28|22.98|0
1643766710000|2022-02-02 01:51:50|23.27|22.97|23.27|22.97|23.27|22.97|23.27|22.97|0
1643766780000|2022-02-02 01:53:00|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643766840000|2022-02-02 01:54:00|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643766910000|2022-02-02 01:55:10|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643766980000|2022-02-02 01:56:20|23.28|22.98|23.27|22.97|23.29|22.99|23.27|22.97|0
1643767040000|2022-02-02 01:57:20|23.29|22.99|23.27|22.97|23.29|22.99|23.27|22.97|0
1643767110000|2022-02-02 01:58:30|23.28|22.98|23.28|22.98|23.28|22.98|23.28|22.98|0
1643767120000|2022-02-02 01:58:40|23.29|22.99|23.27|22.97|23.29|22.99|23.27|22.97|0
1643767180000|2022-02-02 01:59:40|23.29|22.99|23.27|22.97|23.29|22.99|23.27|22.97|0
1643767250000|2022-02-02 02:00:50|23.28|22.98|23.27|22.97|23.29|22.99|23.27|22.97|0
1643767310000|2022-02-02 02:01:50|23.29|22.99|23.27|22.97|23.29|22.99|23.27|22.97|0
1643767380000|2022-02-02 02:03:00|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643767460000|2022-02-02 02:04:20|23.28|22.98|23.28|22.98|23.28|22.98|23.27|22.97|0
1643767470000|2022-02-02 02:04:30|23.27|22.97|23.27|22.97|23.27|22.97|23.27|22.97|0
1643767530000|2022-02-02 02:05:30|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643767600000|2022-02-02 02:06:40|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643767650000|2022-02-02 02:07:30|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643767660000|2022-02-02 02:07:40|23.28|22.98|23.28|22.98|23.28|22.98|23.28|22.98|0
1643767670000|2022-02-02 02:07:50|23.27|22.97|23.27|22.97|23.27|22.97|23.27|22.97|0
1643767710000|2022-02-02 02:08:30|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643767730000|2022-02-02 02:08:50|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643767780000|2022-02-02 02:09:40|23.28|22.98|23.28|22.98|23.28|22.98|23.28|22.98|0
1643767790000|2022-02-02 02:09:50|23.27|22.97|23.27|22.97|23.27|22.97|23.27|22.97|0
1643767800000|2022-02-02 02:10:00|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643767850000|2022-02-02 02:10:50|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643767920000|2022-02-02 02:12:00|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643767980000|2022-02-02 02:13:00|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643768260000|2022-02-02 02:17:40|23.28|22.98|23.28|22.98|23.28|22.98|23.28|22.98|0
1643768280000|2022-02-02 02:18:00|23.27|22.97|23.27|22.97|23.27|22.97|23.27|22.97|0
1643768310000|2022-02-02 02:18:30|23.28|22.98|23.28|22.98|23.28|22.98|23.28|22.98|0
1643768320000|2022-02-02 02:18:40|23.27|22.97|23.27|22.97|23.27|22.97|23.27|22.97|0
1643768330000|2022-02-02 02:18:50|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643768380000|2022-02-02 02:19:40|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643768440000|2022-02-02 02:20:40|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643768500000|2022-02-02 02:21:40|23.28|22.98|23.28|22.98|23.28|22.98|23.28|22.98|0
1643768510000|2022-02-02 02:21:50|23.27|22.97|23.27|22.97|23.27|22.97|23.27|22.97|0
1643768550000|2022-02-02 02:22:30|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643768570000|2022-02-02 02:22:50|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643768640000|2022-02-02 02:24:00|23.28|22.98|23.28|22.98|23.28|22.98|23.28|22.98|0
1643768650000|2022-02-02 02:24:10|23.27|22.97|23.27|22.97|23.27|22.97|23.27|22.97|0
1643768690000|2022-02-02 02:24:50|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643768710000|2022-02-02 02:25:10|23.28|22.98|23.28|22.98|23.28|22.98|23.28|22.98|0
1643768720000|2022-02-02 02:25:20|23.27|22.97|23.27|22.97|23.27|22.97|23.27|22.97|0
1643768780000|2022-02-02 02:26:20|23.28|22.98|23.28|22.98|23.28|22.98|23.28|22.98|0
1643768790000|2022-02-02 02:26:30|23.27|22.97|23.27|22.97|23.27|22.97|23.27|22.97|0
1643768860000|2022-02-02 02:27:40|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643768870000|2022-02-02 02:27:50|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643768920000|2022-02-02 02:28:40|23.28|22.98|23.28|22.98|23.28|22.98|23.28|22.98|0
1643768930000|2022-02-02 02:28:50|23.27|22.97|23.27|22.97|23.27|22.97|23.27|22.97|0
1643768970000|2022-02-02 02:29:30|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643768990000|2022-02-02 02:29:50|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643769050000|2022-02-02 02:30:50|23.28|22.98|23.28|22.98|23.28|22.98|23.28|22.98|0
1643769060000|2022-02-02 02:31:00|23.27|22.97|23.27|22.97|23.27|22.97|23.27|22.97|0
1643769130000|2022-02-02 02:32:10|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643769210000|2022-02-02 02:33:30|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643769280000|2022-02-02 02:34:40|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643769350000|2022-02-02 02:35:50|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643769430000|2022-02-02 02:37:10|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643769450000|2022-02-02 02:37:30|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643769490000|2022-02-02 02:38:10|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643769520000|2022-02-02 02:38:40|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643769570000|2022-02-02 02:39:30|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643769630000|2022-02-02 02:40:30|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643769650000|2022-02-02 02:40:50|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643769710000|2022-02-02 02:41:50|23.29|22.99|23.27|22.97|23.29|22.99|23.27|22.97|0
1643769800000|2022-02-02 02:43:20|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643770000000|2022-02-02 02:46:40|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643770080000|2022-02-02 02:48:00|23.29|22.99|23.27|22.97|23.29|22.99|23.27|22.97|0
1643770160000|2022-02-02 02:49:20|23.28|22.98|23.27|22.97|23.29|22.99|23.27|22.97|0
1643770670000|2022-02-02 02:57:50|23.28|22.98|23.28|22.98|23.28|22.98|23.28|22.98|0
1643770680000|2022-02-02 02:58:00|23.27|22.97|23.27|22.97|23.27|22.97|23.27|22.97|0
1643770770000|2022-02-02 02:59:30|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643770800000|2022-02-02 03:00:00|||||||||1
1643770840000|2022-02-02 03:00:40|23.28|22.98|23.28|22.98|23.28|22.98|23.28|22.98|0
1643770850000|2022-02-02 03:00:50|23.27|23.02|23.28|22.98|23.28|23.02|23.27|22.98|0
1643770860000|2022-02-02 03:01:00|23.3|23|23.28|22.98|23.3|23|23.28|22.98|0
1643770910000|2022-02-02 03:01:50|23.29|22.99|23.28|22.98|23.3|23|23.28|22.98|0
1643771030000|2022-02-02 03:03:50|23.27|23.02|23.28|23.03|23.3|23.03|23.27|23|0
1643771040000|2022-02-02 03:04:00|23.27|23.02|23.27|23.02|23.27|23.02|23.27|23.02|0
1643771080000|2022-02-02 03:04:40|23.28|22.98|23.28|22.98|23.28|22.98|23.28|22.98|0
1643771100000|2022-02-02 03:05:00|23.27|23.02|23.27|23.02|23.27|23.02|23.27|23.02|0
1643771110000|2022-02-02 03:05:10|23.28|22.98|23.28|22.98|23.28|22.98|23.28|22.98|0
1643771140000|2022-02-02 03:05:40|23.27|23.02|23.28|22.98|23.28|23.02|23.27|22.98|0
1643771160000|2022-02-02 03:06:00|23.3|23|23.27|23.02|23.3|23.02|23.27|22.98|0
1643771250000|2022-02-02 03:07:30|23.28|22.98|23.28|22.98|23.3|23|23.28|22.98|0
1643771270000|2022-02-02 03:07:50|23.27|23.02|23.27|23.02|23.27|23.02|23.27|23.02|0
1643771380000|2022-02-02 03:09:40|23.28|22.98|23.27|23.02|23.32|23.03|23.27|22.98|0
1643771620000|2022-02-02 03:13:40|23.31|23.01|23.28|23.03|23.31|23.04|23.28|23.01|0
1643771630000|2022-02-02 03:13:50|23.27|23.02|23.27|23.02|23.27|23.02|23.27|23.02|0
1643771840000|2022-02-02 03:17:20|23.28|23.03|23.28|23.03|23.28|23.03|23.28|23.03|0
1643771850000|2022-02-02 03:17:30|23.27|23.02|23.27|23.02|23.27|23.02|23.27|23.02|0
1643771900000|2022-02-02 03:18:20|23.28|23.03|23.28|23.03|23.28|23.03|23.28|23.03|0
1643771910000|2022-02-02 03:18:30|23.27|23.02|23.27|23.02|23.27|23.02|23.27|23.02|0
1643772160000|2022-02-02 03:22:40|23.32|23.03|23.27|23.02|23.32|23.03|23.27|23.02|0
1643772260000|2022-02-02 03:24:20|23.28|23.03|23.27|23.02|23.28|23.03|23.27|23.02|0
1643772330000|2022-02-02 03:25:30|23.28|23.03|23.27|23.02|23.28|23.03|23.27|23.02|0
1643772700000|2022-02-02 03:31:40|23.28|23.03|23.27|23.02|23.32|23.03|23.27|23.02|0
1643772770000|2022-02-02 03:32:50|23.28|23.03|23.27|23.02|23.28|23.03|23.27|23.02|0
1643772830000|2022-02-02 03:33:50|23.28|23.03|23.27|23.02|23.28|23.03|23.27|23.02|0
1643772960000|2022-02-02 03:36:00|23.28|23.03|23.28|23.03|23.28|23.03|23.28|23.03|0
1643772970000|2022-02-02 03:36:10|23.27|23.02|23.27|23.02|23.27|23.02|23.27|23.02|0
1643773030000|2022-02-02 03:37:10|23.28|23.03|23.27|23.02|23.28|23.03|23.27|23.02|0
1643773110000|2022-02-02 03:38:30|23.28|23.03|23.27|23.02|23.28|23.03|23.27|23.02|0
1643773180000|2022-02-02 03:39:40|23.28|23.03|23.27|23.02|23.28|23.03|23.27|23.02|0
1643773240000|2022-02-02 03:40:40|23.28|23.03|23.27|23.02|23.28|23.03|23.27|23.02|0
1643773280000|2022-02-02 03:41:20|23.28|22.98|23.27|23.02|23.28|23.02|23.27|22.98|0
1643773450000|2022-02-02 03:44:10|23.28|23.03|23.27|23.02|23.28|23.03|23.27|23.02|0
1643773520000|2022-02-02 03:45:20|23.28|23.03|23.27|23.02|23.28|23.03|23.27|23.02|0
1643773580000|2022-02-02 03:46:20|23.28|23.03|23.27|23.02|23.28|23.03|23.27|23.02|0
1643773640000|2022-02-02 03:47:20|23.28|23.03|23.28|23.03|23.28|23.03|23.28|23.03|0
1643773660000|2022-02-02 03:47:40|23.27|23.02|23.27|23.02|23.27|23.02|23.27|23.02|0
1643773800000|2022-02-02 03:50:00|23.28|23.03|23.28|23.03|23.28|23.03|23.28|23.03|0
1643773810000|2022-02-02 03:50:10|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1643773820000|2022-02-02 03:50:20|23.28|23.03|23.28|23.03|23.28|23.03|23.28|23.03|0
1643773870000|2022-02-02 03:51:10|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1643773930000|2022-02-02 03:52:10|23.28|23.03|23.21|23.13|23.28|23.13|23.21|23.03|0
1643773940000|2022-02-02 03:52:20|23.28|23.03|23.28|23.03|23.28|23.13|23.21|23.03|0
1643773960000|2022-02-02 03:52:40|23.21|23.13|23.28|23.03|23.28|23.13|23.21|23.03|0
1643773980000|2022-02-02 03:53:00|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1643773990000|2022-02-02 03:53:10|23.28|23.03|23.2|23.12|23.28|23.13|23.2|23.03|0
1643774000000|2022-02-02 03:53:20|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|2
1643774010000|2022-02-02 03:53:30|23.28|23.03|23.21|23.13|23.3|23.13|23.21|23.03|0
1643774020000|2022-02-02 03:53:40|23.28|23.03|23.21|23.13|23.28|23.13|23.21|23.03|0
1643774030000|2022-02-02 03:53:50|23.28|23.03|23.28|23.03|23.28|23.03|23.28|23.03|0
1643774040000|2022-02-02 03:54:00|23.21|23.13|23.28|23.03|23.29|23.13|23.21|23.03|0
1643774050000|2022-02-02 03:54:10|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1643774070000|2022-02-02 03:54:30|23.28|23.03|23.21|23.13|23.3|23.13|23.21|23.03|0
1643774090000|2022-02-02 03:54:50|23.28|23.03|23.28|23.03|23.28|23.03|23.28|23.03|0
1643774120000|2022-02-02 03:55:20|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1643774190000|2022-02-02 03:56:30|23.28|23.03|23.28|23.03|23.28|23.03|23.28|23.03|0
1643774200000|2022-02-02 03:56:40|23.21|23.13|23.21|23.13|23.29|23.13|23.21|23.03|0
1643774210000|2022-02-02 03:56:50|23.29|23.04|23.21|23.13|23.29|23.13|23.21|23.03|0
1643774230000|2022-02-02 03:57:10|23.28|23.03|23.21|23.13|23.28|23.13|23.21|23.03|0
1643774240000|2022-02-02 03:57:20|23.28|23.03|23.21|23.13|23.28|23.13|23.21|23.03|0
1643774250000|2022-02-02 03:57:30|23.28|23.03|23.21|23.13|23.28|23.13|23.21|23.03|0
1643774270000|2022-02-02 03:57:50|23.28|23.03|23.28|23.03|23.28|23.03|23.28|23.03|0
1643774280000|2022-02-02 03:58:00|23.21|23.13|23.21|23.13|23.29|23.13|23.2|23.03|0
1643774290000|2022-02-02 03:58:10|23.28|23.03|23.21|23.13|23.28|23.13|23.21|23.03|0
1643774300000|2022-02-02 03:58:20|23.22|23.14|23.21|23.13|23.22|23.14|23.21|23.13|0
1643774310000|2022-02-02 03:58:30|23.28|23.03|23.21|23.13|23.28|23.13|23.21|23.03|0
1643774320000|2022-02-02 03:58:40|23.28|23.03|23.21|23.13|23.28|23.13|23.21|23.03|0
1643774330000|2022-02-02 03:58:50|23.28|23.03|23.28|23.03|23.28|23.13|23.21|23.03|0
1643774340000|2022-02-02 03:59:00|23.21|23.13|23.28|23.03|23.28|23.13|23.21|23.03|0
1643774370000|2022-02-02 03:59:30|23.3|23.05|23.28|23.03|23.3|23.05|23.28|23.03|0
1643774400000|2022-02-02 04:00:00|23.21|23.13|23.28|23.03|23.28|23.13|23.21|23.03|0
1643774410000|2022-02-02 04:00:10|23.21|23.13|23.21|23.13|23.28|23.13|23.21|23.03|0
1643774420000|2022-02-02 04:00:20|23.28|23.03|23.28|23.03|23.28|23.13|23.21|23.03|0
1643774430000|2022-02-02 04:00:30|23.21|23.13|23.28|23.03|23.28|23.13|23.21|23.03|0
1643774440000|2022-02-02 04:00:40|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1643774450000|2022-02-02 04:00:50|23.28|23.03|23.28|23.03|23.28|23.03|23.28|23.03|0
1643774460000|2022-02-02 04:01:00|23.21|23.13|23.21|23.13|23.28|23.13|23.2|23.03|0
1643774470000|2022-02-02 04:01:10|23.28|23.03|23.28|23.03|23.29|23.13|23.2|23.03|0
1643774480000|2022-02-02 04:01:20|23.21|23.13|23.28|23.03|23.28|23.13|23.21|23.03|0
1643774490000|2022-02-02 04:01:30|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1643774500000|2022-02-02 04:01:40|23.28|23.03|23.28|23.03|23.28|23.13|23.2|23.03|0
1643774510000|2022-02-02 04:01:50|23.21|23.13|23.21|23.13|23.28|23.13|23.21|23.03|0
1643774580000|2022-02-02 04:03:00|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1643774590000|2022-02-02 04:03:10|23.21|23.13|23.28|23.03|23.28|23.13|23.21|23.03|0
1643774620000|2022-02-02 04:03:40|23.21|23.13|23.21|23.13|23.28|23.13|23.21|23.03|0
1643774640000|2022-02-02 04:04:00|23.28|23.03|23.21|23.13|23.28|23.13|23.21|23.03|0
1643774660000|2022-02-02 04:04:20|23.28|23.03|23.28|23.03|23.28|23.03|23.28|23.03|0
1643774670000|2022-02-02 04:04:30|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1643774680000|2022-02-02 04:04:40|23.28|23.03|23.28|23.03|23.3|23.05|23.28|23.03|0
1643774760000|2022-02-02 04:06:00|23.3|23.05|23.28|23.03|23.3|23.05|23.28|23.03|0
1643774840000|2022-02-02 04:07:20|23.3|23.05|23.28|23.03|23.3|23.05|23.28|23.03|0
1643774920000|2022-02-02 04:08:40|23.3|23.05|23.3|23.05|23.3|23.05|23.3|23.05|0
1643774930000|2022-02-02 04:08:50|23.28|23.03|23.28|23.03|23.28|23.03|23.28|23.03|0
1643775010000|2022-02-02 04:10:10|23.3|23.05|23.28|23.03|23.3|23.05|23.28|23.03|0
1643775090000|2022-02-02 04:11:30|23.3|23.05|23.3|23.05|23.3|23.05|23.3|23.05|0
1643775100000|2022-02-02 04:11:40|23.28|23.03|23.28|23.03|23.28|23.03|23.28|23.03|0
1643775180000|2022-02-02 04:13:00|23.3|23.05|23.28|23.03|23.3|23.05|23.28|23.03|0
1643775240000|2022-02-02 04:14:00|23.3|23.05|23.3|23.05|23.3|23.05|23.3|23.05|0
1643775250000|2022-02-02 04:14:10|23.28|23.03|23.28|23.03|23.28|23.03|23.28|23.03|0
1643775340000|2022-02-02 04:15:40|23.3|23.05|23.28|23.03|23.3|23.05|23.28|23.03|0
1643775430000|2022-02-02 04:17:10|23.3|23.05|23.3|23.05|23.3|23.05|23.3|23.05|0
1643775450000|2022-02-02 04:17:30|23.28|23.03|23.28|23.03|23.28|23.03|23.28|23.03|0
1643775520000|2022-02-02 04:18:40|23.3|23.05|23.3|23.05|23.3|23.05|23.3|23.05|0
1643775540000|2022-02-02 04:19:00|23.28|23.03|23.28|23.03|23.28|23.03|23.28|23.03|0
1643775590000|2022-02-02 04:19:50|23.3|23.05|23.28|23.03|23.3|23.05|23.28|23.03|0
1643775670000|2022-02-02 04:21:10|23.3|23.05|23.28|23.03|23.3|23.05|23.28|23.03|0
1643775740000|2022-02-02 04:22:20|23.3|23.05|23.28|23.03|23.3|23.05|23.28|23.03|0
1643775780000|2022-02-02 04:23:00|23.21|23.13|23.28|23.03|23.28|23.13|23.21|23.03|0
1643775980000|2022-02-02 04:26:20|23.21|23.13|23.19|23.11|23.21|23.13|23.19|23.11|4
1643776080000|2022-02-02 04:28:00|23.21|23.13|23.28|23.03|23.31|23.14|23.19|23.03|22
1643776090000|2022-02-02 04:28:10|23.21|23.13|23.28|23.03|23.29|23.13|23.21|23.03|3
1643776100000|2022-02-02 04:28:20|23.21|23.13|23.28|23.03|23.28|23.13|23.21|23.03|1
1643776150000|2022-02-02 04:29:10|23.3|23.05|23.28|23.03|23.3|23.05|23.28|23.03|0
1643776230000|2022-02-02 04:30:30|23.3|23.05|23.28|23.03|23.3|23.05|23.28|23.03|0
1643776270000|2022-02-02 04:31:10|23.21|23.13|23.28|23.03|23.28|23.13|23.21|23.03|1
1643776450000|2022-02-02 04:34:10|23.21|23.13|23.28|23.03|23.28|23.13|23.21|23.03|1
1643776510000|2022-02-02 04:35:10|23.3|23.05|23.28|23.03|23.3|23.05|23.28|23.03|0
1643776800000|2022-02-02 04:40:00|23.3|23.05|23.3|23.05|23.3|23.05|23.3|23.05|0
1643776810000|2022-02-02 04:40:10|23.28|23.03|23.28|23.03|23.28|23.03|23.28|23.03|0
1643776880000|2022-02-02 04:41:20|23.3|23.05|23.28|23.03|23.3|23.05|23.28|23.03|0
1643776940000|2022-02-02 04:42:20|23.3|23.05|23.28|23.03|23.3|23.05|23.28|23.03|0
1643777010000|2022-02-02 04:43:30|23.3|23.05|23.28|23.03|23.3|23.05|23.28|23.03|0
1643777080000|2022-02-02 04:44:40|23.3|23.05|23.28|23.03|23.3|23.05|23.28|23.03|0
1643777140000|2022-02-02 04:45:40|23.3|23.05|23.28|23.03|23.3|23.05|23.28|23.03|0
1643777210000|2022-02-02 04:46:50|23.3|23.05|23.28|23.03|23.3|23.05|23.28|23.03|0
1643777260000|2022-02-02 04:47:40|23.31|23.06|23.31|23.06|23.31|23.06|23.31|23.06|0
1643777270000|2022-02-02 04:47:50|23.29|23.04|23.32|23.07|23.32|23.07|23.29|23.04|0
1643777280000|2022-02-02 04:48:00|23.29|23.04|23.29|23.04|23.29|23.04|23.29|23.04|0
1643777340000|2022-02-02 04:49:00|23.31|23.06|23.29|23.04|23.31|23.06|23.29|23.04|0
1643777400000|2022-02-02 04:50:00|23.31|23.06|23.29|23.04|23.31|23.06|23.29|23.04|0
1643777480000|2022-02-02 04:51:20|23.31|23.06|23.29|23.04|23.31|23.06|23.29|23.04|0
1643777540000|2022-02-02 04:52:20|23.31|23.06|23.29|23.04|23.31|23.06|23.29|23.04|0
1643777680000|2022-02-02 04:54:40|23.3|23.05|23.3|23.05|23.3|23.05|23.3|23.05|0
1643777710000|2022-02-02 04:55:10|23.31|23.06|23.31|23.06|23.31|23.06|23.31|23.06|0
1643777720000|2022-02-02 04:55:20|23.3|23.05|23.3|23.05|23.3|23.05|23.3|23.05|0
1643777780000|2022-02-02 04:56:20|23.31|23.06|23.3|23.05|23.31|23.06|23.3|23.05|0
1643777870000|2022-02-02 04:57:50|23.31|23.06|23.3|23.05|23.31|23.06|23.3|23.05|1
1643777880000|2022-02-02 04:58:00|23.31|23.06|23.3|23.05|23.31|23.06|23.3|23.05|0
1643777950000|2022-02-02 04:59:10|23.31|23.06|23.3|23.05|23.31|23.06|23.3|23.05|0
1643778030000|2022-02-02 05:00:30|23.31|23.06|23.3|23.05|23.31|23.06|23.3|23.05|0
1643778110000|2022-02-02 05:01:50|||||||||10
1643778120000|2022-02-02 05:02:00|23.31|23.06|23.3|23.05|23.31|23.06|23.3|23.05|51
1643778300000|2022-02-02 05:05:00|23.31|23.06|23.3|23.05|23.31|23.06|23.3|23.05|0
1643778510000|2022-02-02 05:08:30|23.31|23.06|23.3|23.05|23.31|23.06|23.3|23.05|0
1643778610000|2022-02-02 05:10:10|23.31|23.06|23.31|23.06|23.31|23.06|23.31|23.06|0
1643778630000|2022-02-02 05:10:30|23.3|23.05|23.3|23.05|23.3|23.05|23.3|23.05|0
1643779180000|2022-02-02 05:19:40|23.31|23.06|23.31|23.06|23.31|23.06|23.31|23.06|0
1643779190000|2022-02-02 05:19:50|23.3|23.05|23.3|23.05|23.3|23.05|23.3|23.05|0
1643779300000|2022-02-02 05:21:40|23.31|23.06|23.3|23.05|23.31|23.06|23.3|23.05|0
1643779510000|2022-02-02 05:25:10|23.28|23.03|23.28|23.03|23.28|23.03|23.28|23.03|0
1643779530000|2022-02-02 05:25:30|23.3|23.05|23.3|23.05|23.3|23.05|23.3|23.05|0
1643779540000|2022-02-02 05:25:40|23.28|23.03|23.28|23.03|23.28|23.03|23.28|23.03|0
1643779570000|2022-02-02 05:26:10|23.3|23.05|23.28|23.03|23.31|23.06|23.28|23.03|0
1643779600000|2022-02-02 05:26:40|23.3|23.05|23.28|23.03|23.3|23.05|23.28|23.03|0
1643779640000|2022-02-02 05:27:20|23.3|23.05|23.28|23.03|23.31|23.06|23.28|23.03|0
1643779670000|2022-02-02 05:27:50|23.3|23.05|23.28|23.03|23.3|23.05|23.28|23.03|0
1643779700000|2022-02-02 05:28:20|23.3|23.05|23.28|23.03|23.31|23.06|23.28|23.03|0
1643779730000|2022-02-02 05:28:50|23.3|23.05|23.3|23.05|23.3|23.05|23.3|23.05|0
1643779740000|2022-02-02 05:29:00|23.28|23.03|23.28|23.03|23.28|23.03|23.28|23.03|0
1643779770000|2022-02-02 05:29:30|23.21|23.13|23.28|23.03|23.28|23.13|23.21|23.03|0
1643779810000|2022-02-02 05:30:10|23.3|23.05|23.28|23.03|23.3|23.05|23.28|23.03|0
1643779830000|2022-02-02 05:30:30|23.31|23.06|23.31|23.06|23.31|23.06|23.31|23.06|0
1643779840000|2022-02-02 05:30:40|23.28|23.03|23.28|23.03|23.28|23.03|23.28|23.03|0
1643779880000|2022-02-02 05:31:20|23.3|23.05|23.28|23.03|23.3|23.05|23.28|23.03|0
1643779900000|2022-02-02 05:31:40|23.31|23.06|23.28|23.03|23.31|23.06|23.28|23.03|0
1643779960000|2022-02-02 05:32:40|23.31|23.06|23.31|23.06|23.31|23.06|23.31|23.06|0
1643779970000|2022-02-02 05:32:50|23.28|23.03|23.28|23.03|23.28|23.03|23.28|23.03|0
1643780040000|2022-02-02 05:34:00|23.3|23.05|23.3|23.05|23.32|23.14|23.22|23.05|0
1643780050000|2022-02-02 05:34:10|23.28|23.03|23.28|23.03|23.28|23.03|23.28|23.03|0
1643780100000|2022-02-02 05:35:00|23.31|23.06|23.28|23.03|23.31|23.06|23.28|23.03|0
1643780160000|2022-02-02 05:36:00|23.31|23.06|23.31|23.06|23.31|23.06|23.31|23.06|0
1643780170000|2022-02-02 05:36:10|23.28|23.03|23.28|23.03|23.28|23.03|23.28|23.03|0
1643780220000|2022-02-02 05:37:00|23.29|23.04|23.29|23.04|23.29|23.04|23.29|23.04|0
1643780270000|2022-02-02 05:37:50|23.3|23.05|23.29|23.04|23.3|23.05|23.29|23.04|0
1643780360000|2022-02-02 05:39:20|23.3|23.05|23.3|23.05|23.3|23.05|23.3|23.05|0
1643780370000|2022-02-02 05:39:30|23.29|23.04|23.29|23.04|23.29|23.04|23.29|23.04|0
1643780510000|2022-02-02 05:41:50|23.3|23.05|23.29|23.04|23.3|23.05|23.29|23.04|0
1643780530000|2022-02-02 05:42:10|23.16|22.91|23.14|22.89|23.16|22.91|23.14|22.89|1
1643780610000|2022-02-02 05:43:30|23.17|22.87|23.17|22.87|23.17|22.87|23.16|22.86|0
1643780620000|2022-02-02 05:43:40|23.19|22.89|23.19|22.89|23.19|22.89|23.19|22.89|0
1643780630000|2022-02-02 05:43:50|23.2|22.9|23.2|22.9|23.2|22.9|23.2|22.9|0
1643780730000|2022-02-02 05:45:30|23.19|22.89|23.2|22.9|23.2|22.9|23.19|22.89|0
1643780820000|2022-02-02 05:47:00|23.21|22.91|23.21|22.91|23.21|22.91|23.21|22.91|0
1643780890000|2022-02-02 05:48:10|23.2|22.9|23.2|22.9|23.2|22.9|23.2|22.9|0
1643780990000|2022-02-02 05:49:50|23.19|22.89|23.19|22.89|23.19|22.89|23.19|22.89|0
1643781010000|2022-02-02 05:50:10|23.2|22.9|23.2|22.9|23.2|22.9|23.2|22.9|0
1643781100000|2022-02-02 05:51:40|23.25|22.95|23.25|22.95|23.25|22.95|23.25|22.95|0
1643781160000|2022-02-02 05:52:40|23.27|22.97|23.27|22.97|23.27|22.97|23.27|22.97|0
1643781170000|2022-02-02 05:52:50|23.25|22.95|23.25|22.95|23.25|22.95|23.25|22.95|0
1643781180000|2022-02-02 05:53:00|23.24|22.94|23.24|22.94|23.24|22.94|23.24|22.94|0
1643781240000|2022-02-02 05:54:00|23.25|22.95|23.25|22.95|23.25|22.95|23.25|22.95|0
1643781280000|2022-02-02 05:54:40|23.24|22.94|23.24|22.94|23.24|22.94|23.24|22.94|0
1643781290000|2022-02-02 05:54:50|23.27|22.97|23.24|22.94|23.27|22.97|23.24|22.94|0
1643781320000|2022-02-02 05:55:20|23.23|22.93|23.23|22.93|23.23|22.93|23.23|22.93|0
1643781360000|2022-02-02 05:56:00|23.24|22.94|23.25|22.95|23.25|22.95|23.24|22.94|0
1643781370000|2022-02-02 05:56:10|23.23|22.93|23.23|22.93|23.23|22.93|23.23|22.93|0
1643781420000|2022-02-02 05:57:00|23.27|22.97|23.24|22.94|23.27|22.97|23.24|22.94|0
1643781430000|2022-02-02 05:57:10|23.23|22.93|23.23|22.93|23.23|22.93|23.23|22.93|0
1643781490000|2022-02-02 05:58:10|23.27|22.97|23.27|22.97|23.27|22.97|23.27|22.97|0
1643781510000|2022-02-02 05:58:30|23.23|22.93|23.23|22.93|23.23|22.93|23.23|22.93|0
1643781550000|2022-02-02 05:59:10|23.27|22.97|23.27|22.97|23.27|22.97|23.27|22.97|0
1643781570000|2022-02-02 05:59:30|23.23|22.93|23.24|22.94|23.24|22.94|23.23|22.93|0
1643781630000|2022-02-02 06:00:30|23.2|22.95|23.2|22.95|23.2|22.95|23.2|22.95|0
1643781640000|2022-02-02 06:00:40|23.24|22.94|23.21|22.91|23.24|22.94|23.21|22.91|0
1643781690000|2022-02-02 06:01:30|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1643781700000|2022-02-02 06:01:40|23.21|22.91|23.21|22.91|23.21|22.91|23.21|22.91|1
1643781710000|2022-02-02 06:01:50|23.13|23.05|23.24|22.94|23.27|23.05|23.13|22.87|1
1643781720000|2022-02-02 06:02:00|23.23|22.93|23.23|22.93|23.23|22.93|23.23|22.93|0
1643781730000|2022-02-02 06:02:10|23.24|22.94|23.24|22.94|23.24|22.94|23.24|22.94|0
1643781740000|2022-02-02 06:02:20|23.23|22.93|23.23|22.93|23.23|22.93|23.23|22.93|0
1643781840000|2022-02-02 06:04:00|23.26|22.96|23.23|22.93|23.26|22.96|23.23|22.93|0
1643781850000|2022-02-02 06:04:10|23.17|22.87|23.17|22.87|23.17|22.87|23.17|22.87|0
1643781910000|2022-02-02 06:05:10|23.16|22.86|23.16|22.86|23.16|22.86|23.16|22.86|0
1643782030000|2022-02-02 06:07:10|23.17|22.87|23.16|22.86|23.17|22.87|23.16|22.86|0
1643782140000|2022-02-02 06:09:00|23.15|22.85|23.15|22.85|23.15|22.85|23.15|22.85|0
1643782200000|2022-02-02 06:10:00|23.16|22.86|23.15|22.85|23.17|22.87|23.15|22.85|0
1643782260000|2022-02-02 06:11:00|23.16|22.86|23.15|22.85|23.17|22.87|23.15|22.85|0
1643782400000|2022-02-02 06:13:20|23.16|22.86|23.15|22.85|23.17|22.87|23.15|22.85|0
1643782460000|2022-02-02 06:14:20|23.16|22.86|23.15|22.85|23.17|22.87|23.15|22.85|0
1643782530000|2022-02-02 06:15:30|23.16|22.86|23.17|22.87|23.17|22.87|23.16|22.86|0
1643782540000|2022-02-02 06:15:40|23.15|22.85|23.15|22.85|23.15|22.85|23.15|22.85|0
1643782600000|2022-02-02 06:16:40|23.16|22.86|23.17|22.87|23.17|22.87|23.16|22.86|0
1643782610000|2022-02-02 06:16:50|23.15|22.85|23.15|22.85|23.15|22.85|23.15|22.85|0
1643782660000|2022-02-02 06:17:40|23.14|22.84|23.14|22.84|23.14|22.84|23.14|22.84|0
1643782670000|2022-02-02 06:17:50|23.15|22.85|23.14|22.84|23.16|22.86|23.14|22.84|0
1643782720000|2022-02-02 06:18:40|23.15|22.85|23.15|22.85|23.15|22.85|23.15|22.85|0
1643782740000|2022-02-02 06:19:00|23.14|22.84|23.14|22.84|23.14|22.84|23.14|22.84|0
1643782760000|2022-02-02 06:19:20|23.15|22.85|23.14|22.84|23.16|22.86|23.14|22.84|0
1643782800000|2022-02-02 06:20:00|23.15|22.85|23.15|22.85|23.15|22.85|23.15|22.85|0
1643782810000|2022-02-02 06:20:10|23.14|22.84|23.14|22.84|23.14|22.84|23.14|22.84|0
1643782820000|2022-02-02 06:20:20|23.15|22.85|23.14|22.84|23.16|22.86|23.14|22.84|0
1643782860000|2022-02-02 06:21:00|23.15|22.85|23.15|22.85|23.15|22.85|23.15|22.85|0
1643782900000|2022-02-02 06:21:40|23.14|22.84|23.14|22.84|23.14|22.84|23.14|22.84|0
1643782910000|2022-02-02 06:21:50|23.15|22.85|23.15|22.85|23.16|22.86|23.15|22.85|0
1643782920000|2022-02-02 06:22:00|23.16|22.86|23.16|22.86|23.16|22.86|23.16|22.86|0
1643782930000|2022-02-02 06:22:10|23.15|22.85|23.14|22.84|23.15|22.85|23.14|22.84|0
1643782950000|2022-02-02 06:22:30|23.15|22.85|23.15|22.85|23.15|22.85|23.15|22.85|0
1643782990000|2022-02-02 06:23:10|23.16|22.86|23.14|22.84|23.17|22.87|23.14|22.84|0
1643783020000|2022-02-02 06:23:40|23.15|22.85|23.15|22.85|23.15|22.85|23.15|22.85|0
1643783050000|2022-02-02 06:24:10|23.16|22.86|23.17|22.87|23.17|22.87|23.16|22.86|0
1643783060000|2022-02-02 06:24:20|23.15|22.85|23.15|22.85|23.15|22.85|23.15|22.85|0
1643783070000|2022-02-02 06:24:30|23.14|22.84|23.14|22.84|23.14|22.84|23.14|22.84|0
1643783110000|2022-02-02 06:25:10|23.15|22.85|23.15|22.85|23.15|22.85|23.15|22.85|0
1643783120000|2022-02-02 06:25:20|23.16|22.86|23.15|22.85|23.17|22.87|23.15|22.85|0
1643783170000|2022-02-02 06:26:10|23.14|22.84|23.14|22.84|23.14|22.84|23.14|22.84|0
1643783180000|2022-02-02 06:26:20|23.15|22.85|23.14|22.84|23.16|22.86|23.14|22.84|0
1643783190000|2022-02-02 06:26:30|23.15|22.85|23.15|22.85|23.15|22.85|23.15|22.85|0
1643783250000|2022-02-02 06:27:30|23.14|22.84|23.15|22.85|23.15|22.85|23.14|22.84|0
1643783260000|2022-02-02 06:27:40|23.16|22.86|23.14|22.84|23.16|22.86|23.14|22.84|0
1643783310000|2022-02-02 06:28:30|23.15|22.85|23.15|22.85|23.15|22.85|23.15|22.85|0
1643783350000|2022-02-02 06:29:10|23.16|22.86|23.15|22.85|23.16|22.86|23.15|22.85|0
1643783410000|2022-02-02 06:30:10|23.14|22.84|23.14|22.84|23.15|22.85|23.14|22.84|0
1643783650000|2022-02-02 06:34:10|23.15|22.85|23.15|22.85|23.15|22.85|23.15|22.85|0
1643783720000|2022-02-02 06:35:20|23.16|22.86|23.16|22.86|23.16|22.86|23.15|22.85|0
1643783730000|2022-02-02 06:35:30|23.15|22.85|23.15|22.85|23.15|22.85|23.15|22.85|0
1643783780000|2022-02-02 06:36:20|23.17|22.87|23.15|22.85|23.17|22.87|23.15|22.85|0
1643783820000|2022-02-02 06:37:00|23.16|22.86|23.15|22.85|23.16|22.86|23.15|22.85|0
1643783840000|2022-02-02 06:37:20|23.16|22.86|23.15|22.85|23.17|22.87|23.15|22.85|0
1643783850000|2022-02-02 06:37:30|23.14|22.84|23.14|22.84|23.14|22.84|23.14|22.84|0
1643783900000|2022-02-02 06:38:20|23.18|22.88|23.18|22.88|23.18|22.88|23.18|22.88|0
1643783940000|2022-02-02 06:39:00|23.16|22.86|23.16|22.86|23.16|22.86|23.16|22.86|0
1643783960000|2022-02-02 06:39:20|23.18|22.88|23.18|22.88|23.18|22.88|23.18|22.88|0
1643783970000|2022-02-02 06:39:30|23.16|22.86|23.16|22.86|23.16|22.86|23.16|22.86|0
1643784010000|2022-02-02 06:40:10|23.22|22.92|23.18|22.88|23.22|22.92|23.12|22.82|0
1643784030000|2022-02-02 06:40:30|23.19|22.89|23.15|22.85|23.19|22.89|23.15|22.85|0
1643784050000|2022-02-02 06:40:50|23.14|22.84|23.14|22.84|23.14|22.84|23.14|22.84|0
1643784190000|2022-02-02 06:43:10|23.15|22.85|23.15|22.85|23.15|22.85|23.15|22.85|0
1643784230000|2022-02-02 06:43:50|23.16|22.86|23.16|22.86|23.16|22.86|23.16|22.86|0
1643784240000|2022-02-02 06:44:00|23.18|22.88|23.18|22.88|23.18|22.88|23.18|22.88|0
1643784260000|2022-02-02 06:44:20|23.2|22.9|23.23|22.93|23.23|22.93|23.19|22.89|0
1643784270000|2022-02-02 06:44:30|23.19|22.89|23.18|22.88|23.19|22.89|23.18|22.88|0
1643784280000|2022-02-02 06:44:40|23.2|22.9|23.19|22.89|23.2|22.9|23.19|22.89|0
1643784290000|2022-02-02 06:44:50|23.2|22.9|23.2|22.9|23.2|22.9|23.2|22.9|0
1643784300000|2022-02-02 06:45:00|23.19|22.89|23.19|22.89|23.2|22.9|23.19|22.89|0
1643784310000|2022-02-02 06:45:10|23.18|22.88|23.19|22.89|23.19|22.89|23.18|22.88|0
1643784320000|2022-02-02 06:45:20|23.18|22.88|23.2|22.9|23.21|22.91|23.18|22.88|0
1643784330000|2022-02-02 06:45:30|23.19|22.89|23.19|22.89|23.19|22.89|23.19|22.89|0
1643784350000|2022-02-02 06:45:50|23.18|22.88|23.19|22.89|23.19|22.89|23.18|22.88|0
1643784370000|2022-02-02 06:46:10|23.2|22.9|23.2|22.9|23.2|22.9|23.2|22.9|0
1643784380000|2022-02-02 06:46:20|23.21|22.91|23.2|22.9|23.21|22.91|23.2|22.9|0
1643784400000|2022-02-02 06:46:40|23.19|22.89|23.19|22.89|23.19|22.89|23.19|22.89|0
1643784420000|2022-02-02 06:47:00|23.2|22.9|23.2|22.9|23.2|22.9|23.2|22.9|0
1643784450000|2022-02-02 06:47:30|23.19|22.89|23.2|22.9|23.21|22.91|23.19|22.89|0
1643784460000|2022-02-02 06:47:40|23.19|22.89|23.19|22.89|23.19|22.89|23.19|22.89|0
1643784480000|2022-02-02 06:48:00|23.2|22.9|23.2|22.9|23.2|22.9|23.2|22.9|0
1643784490000|2022-02-02 06:48:10|23.19|22.89|23.19|22.89|23.19|22.89|23.19|22.89|0
1643784500000|2022-02-02 06:48:20|23.2|22.9|23.2|22.9|23.2|22.9|23.2|22.9|0
1643784520000|2022-02-02 06:48:40|23.19|22.89|23.19|22.89|23.21|22.91|23.19|22.89|0
1643784540000|2022-02-02 06:49:00|23.2|22.9|23.2|22.9|23.2|22.9|23.2|22.9|0
1643784550000|2022-02-02 06:49:10|23.19|22.89|23.2|22.9|23.2|22.9|23.19|22.89|0
1643784580000|2022-02-02 06:49:40|23.21|22.91|23.21|22.91|23.21|22.91|23.21|22.91|0
1643784590000|2022-02-02 06:49:50|23.2|22.9|23.2|22.9|23.2|22.9|23.2|22.9|0
1643784650000|2022-02-02 06:50:50|23.21|22.91|23.19|22.89|23.21|22.91|23.19|22.89|0
1643784710000|2022-02-02 06:51:50|23.2|22.9|23.2|22.9|23.21|22.91|23.2|22.9|0
1643784720000|2022-02-02 06:52:00|23.19|22.89|23.19|22.89|23.19|22.89|23.19|22.89|0
1643784770000|2022-02-02 06:52:50|23.2|22.9|23.19|22.89|23.2|22.9|23.19|22.89|0
1643784780000|2022-02-02 06:53:00|23.2|22.9|23.21|22.91|23.21|22.91|23.2|22.9|0
1643784790000|2022-02-02 06:53:10|23.2|22.9|23.19|22.89|23.2|22.9|23.19|22.89|0
1643784830000|2022-02-02 06:53:50|23.2|22.9|23.19|22.89|23.2|22.9|23.19|22.89|0
1643784840000|2022-02-02 06:54:00|23.2|22.9|23.2|22.9|23.2|22.9|23.2|22.9|0
1643784850000|2022-02-02 06:54:10|23.21|22.91|23.2|22.9|23.21|22.91|23.2|22.9|0
1643784900000|2022-02-02 06:55:00|23.19|22.89|23.19|22.89|23.19|22.89|23.19|22.89|0
1643784910000|2022-02-02 06:55:10|23.2|22.9|23.21|22.91|23.21|22.91|23.19|22.89|0
1643784920000|2022-02-02 06:55:20|23.2|22.9|23.19|22.89|23.2|22.9|23.19|22.89|0
1643784930000|2022-02-02 06:55:30|23.2|22.9|23.2|22.9|23.2|22.9|23.19|22.89|0
1643784970000|2022-02-02 06:56:10|23.22|22.92|23.22|22.92|23.22|22.92|23.22|22.92|0
1643784980000|2022-02-02 06:56:20|23.23|22.93|23.24|22.94|23.26|22.96|23.23|22.93|0
1643784990000|2022-02-02 06:56:30|23.23|22.93|23.23|22.93|23.23|22.93|23.23|22.93|0
1643785020000|2022-02-02 06:57:00|23.24|22.94|23.24|22.94|23.24|22.94|23.24|22.94|0
1643785050000|2022-02-02 06:57:30|23.26|22.96|23.26|22.96|23.27|22.97|23.26|22.96|0
1643785090000|2022-02-02 06:58:10|23.23|22.93|23.25|22.95|23.25|22.95|23.23|22.93|0
1643785110000|2022-02-02 06:58:30|23.21|22.91|23.21|22.91|23.21|22.91|23.21|22.91|0
1643785130000|2022-02-02 06:58:50|23.19|22.89|23.19|22.89|23.19|22.89|23.19|22.89|0
1643785140000|2022-02-02 06:59:00|23.21|22.91|23.21|22.91|23.21|22.91|23.21|22.91|0
1643785200000|2022-02-02 07:00:00|23.2|22.95|23.22|22.97|23.22|22.97|23.2|22.95|0
1643785210000|2022-02-02 07:00:10|23.24|22.99|23.24|22.99|23.24|22.99|23.24|22.99|0
1643785240000|2022-02-02 07:00:40|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1643785260000|2022-02-02 07:01:00|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|0
1643785270000|2022-02-02 07:01:10|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1643785290000|2022-02-02 07:01:30|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1643785320000|2022-02-02 07:02:00|23.21|23.13|23.22|23.14|23.22|23.14|23.21|23.13|0
1643785340000|2022-02-02 07:02:20|||||||||1
1643785420000|2022-02-02 07:03:40|23.23|23.15|23.22|23.14|23.23|23.15|23.22|23.14|32
1643785480000|2022-02-02 07:04:40|23.29|23.04|23.22|23.14|23.29|23.14|23.22|23.04|20
1643785520000|2022-02-02 07:05:20|23.19|23.11|23.27|23.02|23.27|23.11|23.19|23.02|6
1643785610000|2022-02-02 07:06:50|23.28|23.03|23.21|23.13|23.28|23.13|23.21|23.03|0
1643785620000|2022-02-02 07:07:00|23.22|23.14|23.19|23.11|23.22|23.14|23.19|23.11|0
1643785630000|2022-02-02 07:07:10|23.21|23.13|23.22|23.14|23.22|23.14|23.21|23.13|0
1643785640000|2022-02-02 07:07:20|23.21|23.13|23.22|23.14|23.22|23.14|23.21|23.13|0
1643785690000|2022-02-02 07:08:10|23.23|23.15|23.22|23.14|23.23|23.15|23.22|23.14|1
1643785890000|2022-02-02 07:11:30|23.23|23.15|23.22|23.14|23.23|23.15|23.22|23.14|15
1643785900000|2022-02-02 07:11:40|23.17|23.09|23.16|23.08|23.17|23.09|23.16|23.08|16
1643785910000|2022-02-02 07:11:50|23.17|23.09|23.16|23.08|23.17|23.09|23.16|23.08|2
1643786170000|2022-02-02 07:16:10|||||||||1
1643786220000|2022-02-02 07:17:00|||||||||4
1643786360000|2022-02-02 07:19:20|23.14|23.06|23.16|23.08|23.16|23.08|23.14|23.06|0
1643786370000|2022-02-02 07:19:30|23.14|23.06|23.16|23.08|23.16|23.08|23.14|23.06|0
1643786400000|2022-02-02 07:20:00|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|0
1643786410000|2022-02-02 07:20:10|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|19
1643786420000|2022-02-02 07:20:20|23.08|23|23.06|22.98|23.08|23|23.06|22.98|13
1643786450000|2022-02-02 07:20:50|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|1
1643786510000|2022-02-02 07:21:50|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1643786530000|2022-02-02 07:22:10|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|1
1643786550000|2022-02-02 07:22:30|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1643786620000|2022-02-02 07:23:40|23.04|22.96|23.01|22.93|23.04|22.96|23.01|22.93|23
1643786660000|2022-02-02 07:24:20|23.02|22.94|23.01|22.93|23.02|22.94|23.01|22.93|0
1643786670000|2022-02-02 07:24:30|23.02|22.94|23.01|22.93|23.02|22.94|23.01|22.93|0
1643786680000|2022-02-02 07:24:40|23.02|22.94|23.01|22.93|23.02|22.94|23.01|22.93|0
1643786700000|2022-02-02 07:25:00|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|0
1643786710000|2022-02-02 07:25:10|23.01|22.93|23.02|22.94|23.02|22.94|23.01|22.93|0
1643786730000|2022-02-02 07:25:30|23.01|22.93|23.02|22.94|23.02|22.94|23.01|22.93|0
1643786740000|2022-02-02 07:25:40|23.01|22.93|23.01|22.93|23.02|22.94|23.01|22.93|0
1643786750000|2022-02-02 07:25:50|23.02|22.94|23.01|22.93|23.02|22.94|23.01|22.93|0
1643786770000|2022-02-02 07:26:10|23.02|22.94|23.01|22.93|23.03|22.95|23.01|22.93|35
1643786780000|2022-02-02 07:26:20|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|12
1643786790000|2022-02-02 07:26:30|22.98|22.9|22.99|22.91|22.99|22.91|22.98|22.9|33
1643786800000|2022-02-02 07:26:40|22.98|22.9|22.98|22.9|22.99|22.91|22.98|22.9|0
1643786810000|2022-02-02 07:26:50|22.97|22.89|22.98|22.9|22.98|22.9|22.97|22.89|0
1643786840000|2022-02-02 07:27:20|22.99|22.91|23.01|22.93|23.02|22.94|22.99|22.91|13
1643786850000|2022-02-02 07:27:30|23.02|22.94|23.02|22.94|23.02|22.94|23.01|22.93|0
1643786860000|2022-02-02 07:27:40|23.01|22.93|23.02|22.94|23.02|22.94|23.01|22.93|0
1643786870000|2022-02-02 07:27:50|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1643786880000|2022-02-02 07:28:00|23.02|22.94|23.01|22.93|23.02|22.94|23.01|22.93|0
1643786890000|2022-02-02 07:28:10|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|1
1643786910000|2022-02-02 07:28:30|23.01|22.93|23.02|22.94|23.02|22.94|23.01|22.93|0
1643786920000|2022-02-02 07:28:40|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1643786940000|2022-02-02 07:29:00|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|0
1643786950000|2022-02-02 07:29:10|23.01|22.93|23.01|22.93|23.02|22.94|23.01|22.93|0
1643786960000|2022-02-02 07:29:20|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|0
1643786980000|2022-02-02 07:29:40|23.01|22.93|23.02|22.94|23.02|22.94|23.01|22.93|0
1643787020000|2022-02-02 07:30:20|23.03|22.95|23.02|22.94|23.03|22.95|23.02|22.94|0
1643787030000|2022-02-02 07:30:30|23.03|22.95|23.02|22.94|23.03|22.95|23.02|22.94|0
1643787070000|2022-02-02 07:31:10|23.01|22.93|23.02|22.94|23.02|22.94|23.01|22.93|2
1643787080000|2022-02-02 07:31:20|23.01|22.93|23.02|22.94|23.02|22.94|23.01|22.93|0
1643787090000|2022-02-02 07:31:30|23.01|22.93|23.01|22.93|23.02|22.94|23.01|22.93|25
1643787100000|2022-02-02 07:31:40|23.02|22.94|23.01|22.93|23.02|22.94|23.01|22.93|0
1643787110000|2022-02-02 07:31:50|23.02|22.94|23.01|22.93|23.02|22.94|23.01|22.93|1
1643787180000|2022-02-02 07:33:00|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|0
1643787190000|2022-02-02 07:33:10|23.03|22.95|23.03|22.95|23.03|22.95|23.02|22.94|1
1643787200000|2022-02-02 07:33:20|23.02|22.94|23.03|22.95|23.03|22.95|23.02|22.94|0
1643787210000|2022-02-02 07:33:30|23.02|22.94|23.03|22.95|23.03|22.95|23.02|22.94|0
1643787220000|2022-02-02 07:33:40|23.02|22.94|23.03|22.95|23.03|22.95|23.02|22.94|0
1643787230000|2022-02-02 07:33:50|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|0
1643787250000|2022-02-02 07:34:10|23.01|22.93|23.02|22.94|23.02|22.94|23.01|22.93|0
1643787260000|2022-02-02 07:34:20|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1643787270000|2022-02-02 07:34:30|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|0
1643787330000|2022-02-02 07:35:30|23.03|22.95|23.03|22.95|23.03|22.95|23.02|22.94|0
1643787340000|2022-02-02 07:35:40|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|0
1643787350000|2022-02-02 07:35:50|23.03|22.95|23.03|22.95|23.03|22.95|23.02|22.94|0
1643787370000|2022-02-02 07:36:10|23.04|22.96|23.07|22.99|23.07|22.99|23.04|22.96|33
1643787380000|2022-02-02 07:36:20|23.06|22.98|23.06|22.98|23.07|22.99|23.06|22.98|0
1643787390000|2022-02-02 07:36:30|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|0
1643787400000|2022-02-02 07:36:40|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1643787410000|2022-02-02 07:36:50|23.03|22.95|22.98|22.9|23.03|22.95|22.98|22.9|102
1643787420000|2022-02-02 07:37:00|22.99|22.91|23.01|22.93|23.01|22.93|22.98|22.9|0
1643787430000|2022-02-02 07:37:10|||||||||2
1643787440000|2022-02-02 07:37:20|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|0
1643787470000|2022-02-02 07:37:50|23|22.92|23.01|22.93|23.02|22.94|23|22.92|7
1643787480000|2022-02-02 07:38:00|23.02|22.94|23.02|22.94|23.02|22.94|23.01|22.93|0
1643787490000|2022-02-02 07:38:10|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|38
1643787520000|2022-02-02 07:38:40|23.03|22.95|23.04|22.96|23.04|22.96|23.03|22.95|19
1643787540000|2022-02-02 07:39:00|23.05|22.97|23.05|22.97|23.05|22.97|23.04|22.96|0
1643787570000|2022-02-02 07:39:30|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1643787580000|2022-02-02 07:39:40|23.03|22.95|23.04|22.96|23.04|22.96|23.03|22.95|0
1643787600000|2022-02-02 07:40:00|23.05|22.97|23.04|22.96|23.05|22.97|23.04|22.96|0
1643787610000|2022-02-02 07:40:10|23.05|22.97|23.04|22.96|23.05|22.97|23.04|22.96|0
1643787640000|2022-02-02 07:40:40|23.03|22.95|23.04|22.96|23.04|22.96|23.03|22.95|0
1643787710000|2022-02-02 07:41:50|23.03|22.95|23.04|22.96|23.04|22.96|23.03|22.95|0
1643787760000|2022-02-02 07:42:40|23.03|22.95|23.03|22.95|23.04|22.96|23.03|22.95|0
1643787770000|2022-02-02 07:42:50|23.04|22.96|23.03|22.95|23.04|22.96|23.03|22.95|0
1643787780000|2022-02-02 07:43:00|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1643787840000|2022-02-02 07:44:00|23.05|22.97|23.05|22.97|23.05|22.97|23.04|22.96|0
1643787850000|2022-02-02 07:44:10|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1643787890000|2022-02-02 07:44:50|23.03|22.95|23.04|22.96|23.04|22.96|23.03|22.95|0
1643787910000|2022-02-02 07:45:10|23.05|22.97|23.05|22.97|23.05|22.97|23.04|22.96|0
1643787920000|2022-02-02 07:45:20|23.04|22.96|23.05|22.97|23.05|22.97|23.04|22.96|0
1643787940000|2022-02-02 07:45:40|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|0
1643787950000|2022-02-02 07:45:50|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1643787960000|2022-02-02 07:46:00|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|5
1643787970000|2022-02-02 07:46:10|23.05|22.97|23.07|22.99|23.07|22.99|23.05|22.97|0
1643787980000|2022-02-02 07:46:20|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1643787990000|2022-02-02 07:46:30|23.08|23|23.07|22.99|23.08|23|23.07|22.99|0
1643788000000|2022-02-02 07:46:40|23.05|22.97|23.08|23|23.09|23.01|23.05|22.97|0
1643788010000|2022-02-02 07:46:50|23.07|22.99|23.08|23|23.08|23|23.05|22.97|0
1643788020000|2022-02-02 07:47:00|23.07|22.99|23.05|22.97|23.07|22.99|23.05|22.97|0
1643788080000|2022-02-02 07:48:00|||||||||5
1643788090000|2022-02-02 07:48:10|23.08|23|23.08|23|23.08|23|23.08|23|0
1643788110000|2022-02-02 07:48:30|23.07|22.99|23.05|22.97|23.08|23|23.05|22.97|0
1643788130000|2022-02-02 07:48:50|23.08|23|23.07|22.99|23.08|23|23.05|22.97|2
1643788160000|2022-02-02 07:49:20|23.05|22.97|23.07|22.99|23.07|22.99|23.05|22.97|0
1643788180000|2022-02-02 07:49:40|23.05|22.97|23.08|23|23.08|23|23.05|22.97|0
1643788190000|2022-02-02 07:49:50|23.07|22.99|23.05|22.97|23.08|23|23.05|22.97|0
1643788200000|2022-02-02 07:50:00|23.07|22.99|23.05|22.97|23.08|23|23.05|22.97|0
1643788210000|2022-02-02 07:50:10|23.08|23|23.07|22.99|23.08|23|23.05|22.97|0
1643788220000|2022-02-02 07:50:20|23.05|22.97|23.07|22.99|23.07|22.99|23.05|22.97|0
1643788240000|2022-02-02 07:50:40|23.08|23|23.07|22.99|23.09|23.01|23.07|22.99|1
1643788320000|2022-02-02 07:52:00|23.05|22.97|23.07|22.99|23.07|22.99|23.05|22.97|0
1643788370000|2022-02-02 07:52:50|23.05|22.97|23.07|22.99|23.07|22.99|23.05|22.97|0
1643788380000|2022-02-02 07:53:00|23.05|22.97|23.07|22.99|23.07|22.99|23.05|22.97|0
1643788450000|2022-02-02 07:54:10|23.05|22.97|23.04|22.96|23.05|22.97|23.04|22.96|0
1643788570000|2022-02-02 07:56:10|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1643788650000|2022-02-02 07:57:30|23.04|22.96|23.04|22.96|23.05|22.97|23.04|22.96|1
1643788680000|2022-02-02 07:58:00|23.05|22.97|23.04|22.96|23.05|22.97|23.04|22.96|0
1643788720000|2022-02-02 07:58:40|23.03|22.95|23.04|22.96|23.04|22.96|23.03|22.95|0
1643788770000|2022-02-02 07:59:30|||||||||1
1643788780000|2022-02-02 07:59:40|23.05|22.97|23.05|22.97|23.05|22.97|23.04|22.96|0
1643788800000|2022-02-02 08:00:00|23.09|23.01|23.08|23|23.1|23.02|23.08|23|40
1643788810000|2022-02-02 08:00:10|23.09|23.01|23.1|23.02|23.11|23.03|23.08|23|8
1643788820000|2022-02-02 08:00:20|23.09|23.01|23.13|23.05|23.14|23.06|23.08|23|23
1643788840000|2022-02-02 08:00:40|23.12|23.04|23.09|23.01|23.12|23.04|23.08|23|2
1643788850000|2022-02-02 08:00:50|23.1|23.02|23.08|23|23.1|23.02|23.08|23|32
1643788860000|2022-02-02 08:01:00|||||||||2
1643788870000|2022-02-02 08:01:10|23.09|23.01|23.09|23.01|23.1|23.02|23.09|23.01|1
1643788880000|2022-02-02 08:01:20|23.08|23|23.08|23|23.08|23|23.08|23|6
1643788890000|2022-02-02 08:01:30|23.09|23.01|23.11|23.03|23.11|23.03|23.09|23.01|0
1643788900000|2022-02-02 08:01:40|||||||||2
1643788920000|2022-02-02 08:02:00|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|16
1643788930000|2022-02-02 08:02:10|23.09|23.01|23.06|22.98|23.1|23.02|23.06|22.98|7
1643788940000|2022-02-02 08:02:20|23.05|22.97|23.03|22.95|23.05|22.97|23.03|22.95|15
1643788950000|2022-02-02 08:02:30|||||||||1
1643788960000|2022-02-02 08:02:40|||||||||52
1643788980000|2022-02-02 08:03:00|23.04|22.96|23.03|22.95|23.04|22.96|23.03|22.95|1
1643789000000|2022-02-02 08:03:20|23.04|22.96|23.08|23|23.08|23|23.04|22.96|4
1643789020000|2022-02-02 08:03:40|23.07|22.99|23.08|23|23.08|23|23.07|22.99|41
1643789030000|2022-02-02 08:03:50|23.07|22.99|23.08|23|23.08|23|23.07|22.99|14
1643789040000|2022-02-02 08:04:00|23.1|23.02|23.08|23|23.1|23.02|23.08|23|0
1643789050000|2022-02-02 08:04:10|23.09|23.01|23.08|23|23.13|23.05|23.08|23|1
1643789080000|2022-02-02 08:04:40|||||||||9
1643789100000|2022-02-02 08:05:00|23.09|23.01|23.07|22.99|23.09|23.01|23.07|22.99|33
1643789110000|2022-02-02 08:05:10|23.08|23|23.08|23|23.08|23|23.08|23|9
1643789130000|2022-02-02 08:05:30|23.07|22.99|23.08|23|23.08|23|23.07|22.99|13
1643789140000|2022-02-02 08:05:40|23.07|22.99|23.08|23|23.08|23|23.07|22.99|1
1643789150000|2022-02-02 08:05:50|23.07|22.99|23.07|22.99|23.08|23|23.07|22.99|8
1643789160000|2022-02-02 08:06:00|23.08|23|23.07|22.99|23.08|23|23.07|22.99|0
1643789170000|2022-02-02 08:06:10|23.08|23|23.05|22.97|23.08|23|23.05|22.97|27
1643789180000|2022-02-02 08:06:20|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|32
1643789190000|2022-02-02 08:06:30|||||||||50
1643789200000|2022-02-02 08:06:40|23.01|22.93|23.04|22.96|23.04|22.96|23.01|22.93|14
1643789210000|2022-02-02 08:06:50|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|2
1643789230000|2022-02-02 08:07:10|23.08|23|23.07|22.99|23.11|23.03|23.07|22.99|38
1643789240000|2022-02-02 08:07:20|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1643789250000|2022-02-02 08:07:30|||||||||7
1643789260000|2022-02-02 08:07:40|23.07|22.99|23.07|22.99|23.08|23|23.06|22.98|21
1643789270000|2022-02-02 08:07:50|23.06|22.98|23.07|22.99|23.08|23|23.06|22.98|19
1643789280000|2022-02-02 08:08:00|23.08|23|23.08|23|23.11|23.03|23.08|23|0
1643789320000|2022-02-02 08:08:40|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|29
1643789330000|2022-02-02 08:08:50|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|1
1643789350000|2022-02-02 08:09:10|23.08|23|23.06|22.98|23.08|23|23.06|22.98|1
1643789360000|2022-02-02 08:09:20|23.04|22.96|23.06|22.98|23.06|22.98|23.02|22.94|14
1643789370000|2022-02-02 08:09:30|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|37
1643789380000|2022-02-02 08:09:40|23.06|22.98|23.06|22.98|23.07|22.99|23.06|22.98|0
1643789420000|2022-02-02 08:10:20|||||||||1
1643789450000|2022-02-02 08:10:50|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|20
1643789460000|2022-02-02 08:11:00|23.02|22.94|23.01|22.93|23.02|22.94|23.01|22.93|3
1643789470000|2022-02-02 08:11:10|22.98|22.9|23.01|22.93|23.01|22.93|22.98|22.9|102
1643789480000|2022-02-02 08:11:20|22.99|22.91|23.02|22.94|23.02|22.94|22.98|22.9|2
1643789500000|2022-02-02 08:11:40|23.03|22.95|23.02|22.94|23.03|22.95|23.02|22.94|0
1643789520000|2022-02-02 08:12:00|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|1
1643789530000|2022-02-02 08:12:10|||||||||68
1643789540000|2022-02-02 08:12:20|23.04|22.96|23.03|22.95|23.06|22.98|23.03|22.95|24
1643789550000|2022-02-02 08:12:30|23.04|22.96|23.03|22.95|23.04|22.96|23.02|22.94|30
1643789560000|2022-02-02 08:12:40|23.04|22.96|23.04|22.96|23.04|22.96|23.03|22.95|0
1643789570000|2022-02-02 08:12:50|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1643789580000|2022-02-02 08:13:00|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|24
1643789590000|2022-02-02 08:13:10|23.08|23|23.08|23|23.08|23|23.08|23|0
1643789600000|2022-02-02 08:13:20|23.07|22.99|23.07|22.99|23.08|23|23.07|22.99|1
1643789610000|2022-02-02 08:13:30|23.08|23|23.08|23|23.08|23|23.08|23|0
1643789630000|2022-02-02 08:13:50|23.07|22.99|23.07|22.99|23.08|23|23.07|22.99|0
1643789640000|2022-02-02 08:14:00|23.06|22.98|23.08|23|23.08|23|23.06|22.98|0
1643789650000|2022-02-02 08:14:10|||||||||6
1643789660000|2022-02-02 08:14:20|23.07|22.99|23.06|22.98|23.07|22.99|23.06|22.98|0
1643789670000|2022-02-02 08:14:30|23.07|22.99|23.04|22.96|23.07|22.99|23.04|22.96|0
1643789690000|2022-02-02 08:14:50|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1643789700000|2022-02-02 08:15:00|23.04|22.96|23.03|22.95|23.04|22.96|23.03|22.95|0
1643789710000|2022-02-02 08:15:10|23.02|22.94|23.03|22.95|23.03|22.95|23.02|22.94|27
1643789720000|2022-02-02 08:15:20|23.02|22.94|23.02|22.94|23.03|22.95|23.02|22.94|1
1643789730000|2022-02-02 08:15:30|23.03|22.95|23.02|22.94|23.03|22.95|23.02|22.94|6
1643789740000|2022-02-02 08:15:40|23.03|22.95|23.03|22.95|23.04|22.96|23.02|22.94|0
1643789750000|2022-02-02 08:15:50|23.06|22.98|23.03|22.95|23.06|22.98|23.02|22.94|5
1643789760000|2022-02-02 08:16:00|23.04|22.96|23.06|22.98|23.06|22.98|23.04|22.96|0
1643789770000|2022-02-02 08:16:10|23.07|22.99|23.07|22.99|23.08|23|23.06|22.98|31
1643789780000|2022-02-02 08:16:20|23.08|23|23.06|22.98|23.08|23|23.06|22.98|18
1643789790000|2022-02-02 08:16:30|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|5
1643789800000|2022-02-02 08:16:40|23.08|23|23|22.92|23.08|23|23|22.92|7
1643789810000|2022-02-02 08:16:50|23.01|22.93|23.03|22.95|23.05|22.97|23.01|22.93|25
1643789820000|2022-02-02 08:17:00|23.04|22.96|23.05|22.97|23.05|22.97|23.03|22.95|44
1643789840000|2022-02-02 08:17:20|23.06|22.98|23.08|23|23.08|23|23.05|22.97|0
1643789850000|2022-02-02 08:17:30|23.06|22.98|23.05|22.97|23.06|22.98|23.05|22.97|0
1643789870000|2022-02-02 08:17:50|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|8
1643789880000|2022-02-02 08:18:00|23|22.92|23.05|22.97|23.05|22.97|23|22.92|3
1643789890000|2022-02-02 08:18:10|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|2
1643789900000|2022-02-02 08:18:20|23.05|22.97|23.04|22.96|23.05|22.97|23.04|22.96|0
1643789910000|2022-02-02 08:18:30|23.05|22.97|23.03|22.95|23.05|22.97|23.03|22.95|5
1643789920000|2022-02-02 08:18:40|23|22.92|23|22.92|23|22.92|23|22.92|95
1643789930000|2022-02-02 08:18:50|23.01|22.93|23.03|22.95|23.03|22.95|23.01|22.93|3
1643789940000|2022-02-02 08:19:00|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|21
1643789950000|2022-02-02 08:19:10|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1643789960000|2022-02-02 08:19:20|23.05|22.97|23.06|22.98|23.06|22.98|23.05|22.97|0
1643789970000|2022-02-02 08:19:30|23.05|22.97|23.05|22.97|23.06|22.98|23.05|22.97|0
1643789980000|2022-02-02 08:19:40|23.06|22.98|23.08|23|23.08|23|23.05|22.97|4
1643789990000|2022-02-02 08:19:50|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1643790010000|2022-02-02 08:20:10|23.05|22.97|23.03|22.95|23.05|22.97|23.03|22.95|0
1643790020000|2022-02-02 08:20:20|23.05|22.97|23.04|22.96|23.05|22.97|23.04|22.96|4
1643790030000|2022-02-02 08:20:30|23.03|22.95|23.01|22.93|23.03|22.95|23.01|22.93|0
1643790040000|2022-02-02 08:20:40|23|22.92|23|22.92|23|22.92|22.98|22.9|71
1643790050000|2022-02-02 08:20:50|22.99|22.91|22.99|22.91|22.99|22.91|22.98|22.9|1
1643790060000|2022-02-02 08:21:00|23|22.92|22.99|22.91|23|22.92|22.98|22.9|1
1643790070000|2022-02-02 08:21:10|22.98|22.9|22.99|22.91|23|22.92|22.98|22.9|2
1643790080000|2022-02-02 08:21:20|23|22.92|23|22.92|23|22.92|22.99|22.91|0
1643790090000|2022-02-02 08:21:30|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|0
1643790100000|2022-02-02 08:21:40|22.98|22.9|22.99|22.91|23|22.92|22.98|22.9|0
1643790110000|2022-02-02 08:21:50|22.98|22.9|22.99|22.91|23|22.92|22.98|22.9|0
1643790120000|2022-02-02 08:22:00|23|22.92|23|22.92|23|22.92|23|22.92|0
1643790140000|2022-02-02 08:22:20|22.99|22.91|22.99|22.91|23|22.92|22.98|22.9|0
1643790150000|2022-02-02 08:22:30|23|22.92|23|22.92|23|22.92|22.99|22.91|31
1643790170000|2022-02-02 08:22:50|22.99|22.91|23|22.92|23|22.92|22.99|22.91|25
1643790180000|2022-02-02 08:23:00|22.99|22.91|22.95|22.87|23|22.92|22.95|22.87|27
1643790230000|2022-02-02 08:23:50|22.96|22.88|22.96|22.88|22.96|22.88|22.95|22.87|0
1643790240000|2022-02-02 08:24:00|22.95|22.87|22.96|22.88|22.96|22.88|22.95|22.87|0
1643790250000|2022-02-02 08:24:10|22.95|22.87|22.96|22.88|22.96|22.88|22.95|22.87|0
1643790260000|2022-02-02 08:24:20|22.95|22.87|22.96|22.88|22.96|22.88|22.95|22.87|0
1643790270000|2022-02-02 08:24:30|||||||||10
1643790280000|2022-02-02 08:24:40|22.98|22.9|23|22.92|23|22.92|22.98|22.9|7
1643790290000|2022-02-02 08:24:50|22.99|22.91|23|22.92|23|22.92|22.99|22.91|0
1643790300000|2022-02-02 08:25:00|||||||||10
1643790310000|2022-02-02 08:25:10|||||||||1
1643790330000|2022-02-02 08:25:30|22.99|22.91|23|22.92|23|22.92|22.99|22.91|0
1643790350000|2022-02-02 08:25:50|22.99|22.91|22.98|22.9|23|22.92|22.98|22.9|5
1643790370000|2022-02-02 08:26:10|22.96|22.88|22.94|22.86|22.96|22.88|22.94|22.86|27
1643790380000|2022-02-02 08:26:20|22.95|22.87|22.94|22.86|22.95|22.87|22.94|22.86|0
1643790390000|2022-02-02 08:26:30|22.95|22.87|22.94|22.86|22.95|22.87|22.94|22.86|3
1643790400000|2022-02-02 08:26:40|22.93|22.85|22.94|22.86|22.95|22.87|22.93|22.85|1
1643790410000|2022-02-02 08:26:50|22.95|22.87|22.95|22.87|22.95|22.87|22.94|22.86|0
1643790420000|2022-02-02 08:27:00|22.94|22.86|22.95|22.87|22.95|22.87|22.94|22.86|0
1643790430000|2022-02-02 08:27:10|22.96|22.88|22.96|22.88|22.96|22.88|22.95|22.87|0
1643790440000|2022-02-02 08:27:20|22.95|22.87|22.95|22.87|22.96|22.88|22.95|22.87|0
1643790450000|2022-02-02 08:27:30|22.93|22.85|22.94|22.86|22.94|22.86|22.93|22.85|1
1643790460000|2022-02-02 08:27:40|22.95|22.87|22.95|22.87|22.95|22.87|22.94|22.86|0
1643790470000|2022-02-02 08:27:50|22.94|22.86|22.96|22.88|22.96|22.88|22.94|22.86|0
1643790480000|2022-02-02 08:28:00|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|0
1643790490000|2022-02-02 08:28:10|22.99|22.91|22.96|22.88|22.99|22.91|22.95|22.87|19
1643790500000|2022-02-02 08:28:20|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|0
1643790520000|2022-02-02 08:28:40|||||||||50
1643790530000|2022-02-02 08:28:50|22.99|22.91|23|22.92|23|22.92|22.99|22.91|15
1643790540000|2022-02-02 08:29:00|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|60
1643790590000|2022-02-02 08:29:50|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|30
1643790600000|2022-02-02 08:30:00|23.05|22.97|23.08|23|23.08|23|23.05|22.97|5
1643790610000|2022-02-02 08:30:10|23.09|23.01|23.1|23.02|23.1|23.02|23.09|23.01|11
1643790620000|2022-02-02 08:30:20|23.08|23|23.1|23.02|23.1|23.02|23.08|23|8
1643790660000|2022-02-02 08:31:00|23.11|23.03|23.1|23.02|23.11|23.03|23.1|23.02|4
1643790700000|2022-02-02 08:31:40|||||||||20
1643790740000|2022-02-02 08:32:20|23.08|23|23.05|22.97|23.08|23|23.05|22.97|11
1643790750000|2022-02-02 08:32:30|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|7
1643790760000|2022-02-02 08:32:40|23.08|23|23.06|22.98|23.09|23.01|23.06|22.98|19
1643790770000|2022-02-02 08:32:50|||||||||11
1643790780000|2022-02-02 08:33:00|23.08|23|23.1|23.02|23.1|23.02|23.06|22.98|38
1643790790000|2022-02-02 08:33:10|||||||||5
1643790810000|2022-02-02 08:33:30|23.09|23.01|23.06|22.98|23.1|23.02|23.06|22.98|47
1643790830000|2022-02-02 08:33:50|||||||||11
1643790840000|2022-02-02 08:34:00|||||||||10
1643790860000|2022-02-02 08:34:20|||||||||11
1643790870000|2022-02-02 08:34:30|23.05|22.97|23.06|22.98|23.06|22.98|23.05|22.97|0
1643790880000|2022-02-02 08:34:40|23.08|23|23.1|23.02|23.1|23.02|23.08|23|12
1643790900000|2022-02-02 08:35:00|23.14|23.06|23.13|23.05|23.14|23.06|23.13|23.05|16
1643790910000|2022-02-02 08:35:10|23.14|23.06|23.1|23.02|23.14|23.06|23.1|23.02|0
1643790920000|2022-02-02 08:35:20|||||||||11
1643790930000|2022-02-02 08:35:30|23.09|23.01|23.1|23.02|23.1|23.02|23.09|23.01|4
1643790940000|2022-02-02 08:35:40|23.08|23|23.08|23|23.09|23.01|23.06|22.98|2
1643790950000|2022-02-02 08:35:50|||||||||1
1643790960000|2022-02-02 08:36:00|||||||||8
1643790970000|2022-02-02 08:36:10|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1643790980000|2022-02-02 08:36:20|23.08|23|23.04|22.96|23.08|23|23.04|22.96|5
1643790990000|2022-02-02 08:36:30|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|13
1643791000000|2022-02-02 08:36:40|23.04|22.96|23.04|22.96|23.05|22.97|23.03|22.95|26
1643791010000|2022-02-02 08:36:50|23.05|22.97|23.04|22.96|23.05|22.97|23.04|22.96|4
1643791020000|2022-02-02 08:37:00|23.05|22.97|23.05|22.97|23.06|22.98|23.03|22.95|8
1643791030000|2022-02-02 08:37:10|23.08|23|23.05|22.97|23.08|23|23.05|22.97|0
1643791040000|2022-02-02 08:37:20|23.04|22.96|23.05|22.97|23.05|22.97|23.04|22.96|0
1643791050000|2022-02-02 08:37:30|23.04|22.96|23.05|22.97|23.06|22.98|23.04|22.96|0
1643791060000|2022-02-02 08:37:40|23.03|22.95|23.03|22.95|23.04|22.96|23.03|22.95|3
1643791070000|2022-02-02 08:37:50|23.04|22.96|23.03|22.95|23.04|22.96|23.03|22.95|19
1643791080000|2022-02-02 08:38:00|23.05|22.97|23.05|22.97|23.06|22.98|23.04|22.96|2
1643791090000|2022-02-02 08:38:10|23.06|22.98|23.08|23|23.08|23|23.05|22.97|0
1643791100000|2022-02-02 08:38:20|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|10
1643791120000|2022-02-02 08:38:40|23.09|23.01|23.1|23.02|23.1|23.02|23.09|23.01|0
1643791130000|2022-02-02 08:38:50|23.09|23.01|23.08|23|23.1|23.02|23.08|23|2
1643791140000|2022-02-02 08:39:00|23.09|23.01|23.06|22.98|23.1|23.02|23.05|22.97|3
1643791150000|2022-02-02 08:39:10|||||||||50
1643791160000|2022-02-02 08:39:20|23.1|23.02|23.08|23|23.1|23.02|23.08|23|15
1643791170000|2022-02-02 08:39:30|23.1|23.02|23.1|23.02|23.1|23.02|23.09|23.01|8
1643791180000|2022-02-02 08:39:40|||||||||16
1643791190000|2022-02-02 08:39:50|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|4
1643791200000|2022-02-02 08:40:00|||||||||25
1643791220000|2022-02-02 08:40:20|23.16|23.08|23.15|23.07|23.16|23.08|23.14|23.06|95
1643791230000|2022-02-02 08:40:30|23.14|23.06|23.14|23.06|23.15|23.07|23.12|23.04|20
1643791240000|2022-02-02 08:40:40|23.12|23.04|23.15|23.07|23.16|23.08|23.12|23.04|5
1643791250000|2022-02-02 08:40:50|23.16|23.08|23.15|23.07|23.16|23.08|23.15|23.07|0
1643791280000|2022-02-02 08:41:20|23.14|23.06|23.15|23.07|23.15|23.07|23.14|23.06|2
1643791290000|2022-02-02 08:41:30|23.14|23.06|23.15|23.07|23.15|23.07|23.14|23.06|0
1643791310000|2022-02-02 08:41:50|23.14|23.06|23.15|23.07|23.15|23.07|23.14|23.06|1
1643791340000|2022-02-02 08:42:20|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|8
1643791350000|2022-02-02 08:42:30|23.14|23.06|23.14|23.06|23.15|23.07|23.14|23.06|2
1643791360000|2022-02-02 08:42:40|23.15|23.07|23.15|23.07|23.15|23.07|23.14|23.06|0
1643791390000|2022-02-02 08:43:10|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|0
1643791400000|2022-02-02 08:43:20|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|0
1643791410000|2022-02-02 08:43:30|23.14|23.06|23.12|23.04|23.14|23.06|23.12|23.04|4
1643791420000|2022-02-02 08:43:40|23.15|23.07|23.12|23.04|23.15|23.07|23.12|23.04|4
1643791440000|2022-02-02 08:44:00|23.15|23.07|23.12|23.04|23.15|23.07|23.12|23.04|2
1643791450000|2022-02-02 08:44:10|23.11|23.03|23.12|23.04|23.12|23.04|23.11|23.03|0
1643791460000|2022-02-02 08:44:20|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|2
1643791470000|2022-02-02 08:44:30|23.14|23.06|23.15|23.07|23.15|23.07|23.12|23.04|1
1643791480000|2022-02-02 08:44:40|23.14|23.06|23.14|23.06|23.15|23.07|23.14|23.06|0
1643791490000|2022-02-02 08:44:50|23.15|23.07|23.12|23.04|23.15|23.07|23.12|23.04|0
1643791500000|2022-02-02 08:45:00|23.14|23.06|23.15|23.07|23.15|23.07|23.14|23.06|1
1643791510000|2022-02-02 08:45:10|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|1
1643791520000|2022-02-02 08:45:20|23.14|23.06|23.12|23.04|23.15|23.07|23.12|23.04|1
1643791560000|2022-02-02 08:46:00|23.1|23.02|23.11|23.03|23.11|23.03|23.1|23.02|41
1643791570000|2022-02-02 08:46:10|23.12|23.04|23.12|23.04|23.12|23.04|23.11|23.03|0
1643791640000|2022-02-02 08:47:20|23.15|23.07|23.17|23.09|23.17|23.09|23.12|23.04|2
1643791660000|2022-02-02 08:47:40|23.16|23.08|23.15|23.07|23.16|23.08|23.12|23.04|28
1643791670000|2022-02-02 08:47:50|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|2
1643791680000|2022-02-02 08:48:00|23.15|23.07|23.14|23.06|23.15|23.07|23.14|23.06|2
1643791690000|2022-02-02 08:48:10|23.17|23.09|23.17|23.09|23.17|23.09|23.15|23.07|72
1643791700000|2022-02-02 08:48:20|23.15|23.07|23.15|23.07|23.17|23.09|23.15|23.07|72
1643791710000|2022-02-02 08:48:30|23.16|23.08|23.17|23.09|23.17|23.09|23.16|23.08|3
1643791720000|2022-02-02 08:48:40|||||||||2
1643791760000|2022-02-02 08:49:20|23.2|23.12|23.22|23.14|23.22|23.14|23.17|23.09|61
1643791770000|2022-02-02 08:49:30|23.21|23.13|23.19|23.11|23.22|23.14|23.17|23.09|10
1643791780000|2022-02-02 08:49:40|23.2|23.12|23.19|23.11|23.22|23.14|23.17|23.09|5
1643791790000|2022-02-02 08:49:50|23.17|23.09|23.22|23.14|23.22|23.14|23.17|23.09|2
1643791800000|2022-02-02 08:50:00|23.2|23.12|23.19|23.11|23.2|23.12|23.17|23.09|2
1643791810000|2022-02-02 08:50:10|23.21|23.13|23.17|23.09|23.22|23.14|23.17|23.09|2
1643791820000|2022-02-02 08:50:20|23.19|23.11|23.2|23.12|23.21|23.13|23.19|23.11|2
1643791830000|2022-02-02 08:50:30|23.19|23.11|23.19|23.11|23.22|23.14|23.19|23.11|2
1643791840000|2022-02-02 08:50:40|23.17|23.09|23.19|23.11|23.19|23.11|23.17|23.09|0
1643791850000|2022-02-02 08:50:50|23.17|23.09|23.19|23.11|23.19|23.11|23.17|23.09|0
1643791860000|2022-02-02 08:51:00|23.2|23.12|23.21|23.13|23.22|23.14|23.17|23.09|1
1643791870000|2022-02-02 08:51:10|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1643791890000|2022-02-02 08:51:30|23.21|23.13|23.19|23.11|23.21|23.13|23.19|23.11|0
1643791900000|2022-02-02 08:51:40|23.2|23.12|23.19|23.11|23.21|23.13|23.17|23.09|0
1643791910000|2022-02-02 08:51:50|23.2|23.12|23.19|23.11|23.2|23.12|23.19|23.11|0
1643791930000|2022-02-02 08:52:10|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1643791940000|2022-02-02 08:52:20|23.15|23.07|23.15|23.07|23.17|23.09|23.15|23.07|132
1643791950000|2022-02-02 08:52:30|23.14|23.06|23.14|23.06|23.14|23.06|23.12|23.04|0
1643791960000|2022-02-02 08:52:40|23.15|23.07|23.17|23.09|23.17|23.09|23.14|23.06|214
1643791970000|2022-02-02 08:52:50|23.16|23.08|23.15|23.07|23.17|23.09|23.14|23.06|76
1643791980000|2022-02-02 08:53:00|23.17|23.09|23.17|23.09|23.17|23.09|23.14|23.06|0
1643791990000|2022-02-02 08:53:10|23.16|23.08|23.17|23.09|23.17|23.09|23.15|23.07|0
1643792000000|2022-02-02 08:53:20|23.16|23.08|23.17|23.09|23.17|23.09|23.15|23.07|1
1643792010000|2022-02-02 08:53:30|23.16|23.08|23.17|23.09|23.17|23.09|23.16|23.08|0
1643792020000|2022-02-02 08:53:40|23.16|23.08|23.16|23.08|23.17|23.09|23.15|23.07|4
1643792030000|2022-02-02 08:53:50|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|2
1643792060000|2022-02-02 08:54:20|23.2|23.12|23.19|23.11|23.22|23.14|23.17|23.09|150
1643792070000|2022-02-02 08:54:30|23.2|23.12|23.17|23.09|23.2|23.12|23.17|23.09|1
1643792080000|2022-02-02 08:54:40|23.19|23.11|23.17|23.09|23.19|23.11|23.17|23.09|4
1643792090000|2022-02-02 08:54:50|23.19|23.11|23.2|23.12|23.2|23.12|23.17|23.09|49
1643792100000|2022-02-02 08:55:00|23.22|23.14|23.22|23.14|23.25|23.17|23.22|23.14|121
1643792110000|2022-02-02 08:55:10|23.21|23.13|23.21|23.13|23.22|23.14|23.21|23.13|0
1643792120000|2022-02-02 08:55:20|23.22|23.14|23.2|23.12|23.22|23.14|23.17|23.09|102
1643792130000|2022-02-02 08:55:30|23.17|23.09|23.2|23.12|23.2|23.12|23.17|23.09|39
1643792150000|2022-02-02 08:55:50|23.22|23.14|23.21|23.13|23.22|23.14|23.2|23.12|6
1643792160000|2022-02-02 08:56:00|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1643792180000|2022-02-02 08:56:20|23.17|23.09|23.2|23.12|23.2|23.12|23.17|23.09|27
1643792200000|2022-02-02 08:56:40|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|50
1643792210000|2022-02-02 08:56:50|23.21|23.13|23.22|23.14|23.22|23.14|23.2|23.12|4
1643792220000|2022-02-02 08:57:00|23.2|23.12|23.19|23.11|23.22|23.14|23.19|23.11|0
1643792230000|2022-02-02 08:57:10|23.17|23.09|23.22|23.14|23.22|23.14|23.17|23.09|41
1643792240000|2022-02-02 08:57:20|||||||||24
1643792270000|2022-02-02 08:57:50|||||||||17
1643792300000|2022-02-02 08:58:20|||||||||5
1643792310000|2022-02-02 08:58:30|23.24|23.16|23.22|23.14|23.24|23.16|23.22|23.14|58
1643792340000|2022-02-02 08:59:00|23.21|23.13|23.22|23.14|23.22|23.14|23.21|23.13|0
1643792380000|2022-02-02 08:59:40|23.21|23.13|23.22|23.14|23.22|23.14|23.21|23.13|0
1643792420000|2022-02-02 09:00:20|23.17|23.09|23.19|23.11|23.2|23.12|23.17|23.09|9
1643792430000|2022-02-02 09:00:30|23.2|23.12|23.22|23.14|23.22|23.14|23.17|23.09|0
1643792450000|2022-02-02 09:00:50|23.21|23.13|23.22|23.14|23.22|23.14|23.21|23.13|0
1643792460000|2022-02-02 09:01:00|23.21|23.13|23.17|23.09|23.21|23.13|23.17|23.09|2
1643792470000|2022-02-02 09:01:10|||||||||5
1643792480000|2022-02-02 09:01:20|23.2|23.12|23.17|23.09|23.2|23.12|23.17|23.09|0
1643792490000|2022-02-02 09:01:30|||||||||10
1643792500000|2022-02-02 09:01:40|||||||||10
1643792520000|2022-02-02 09:02:00|23.15|23.07|23.14|23.06|23.15|23.07|23.14|23.06|2
1643792540000|2022-02-02 09:02:20|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1643792560000|2022-02-02 09:02:40|23.16|23.08|23.15|23.07|23.16|23.08|23.15|23.07|2
1643792570000|2022-02-02 09:02:50|23.16|23.08|23.17|23.09|23.17|23.09|23.15|23.07|72
1643792590000|2022-02-02 09:03:10|23.15|23.07|23.17|23.09|23.17|23.09|23.15|23.07|63
1643792600000|2022-02-02 09:03:20|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|39
1643792610000|2022-02-02 09:03:30|23.14|23.06|23.11|23.03|23.14|23.06|23.11|23.03|10
1643792620000|2022-02-02 09:03:40|23.12|23.04|23.14|23.06|23.14|23.06|23.11|23.03|0
1643792630000|2022-02-02 09:03:50|23.15|23.07|23.14|23.06|23.15|23.07|23.12|23.04|0
1643792640000|2022-02-02 09:04:00|23.12|23.04|23.14|23.06|23.14|23.06|23.12|23.04|0
1643792650000|2022-02-02 09:04:10|23.12|23.04|23.14|23.06|23.14|23.06|23.12|23.04|0
1643792660000|2022-02-02 09:04:20|23.15|23.07|23.14|23.06|23.15|23.07|23.14|23.06|0
1643792670000|2022-02-02 09:04:30|23.15|23.07|23.16|23.08|23.17|23.09|23.15|23.07|10
1643792680000|2022-02-02 09:04:40|23.15|23.07|23.15|23.07|23.16|23.08|23.15|23.07|0
1643792690000|2022-02-02 09:04:50|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|0
1643792720000|2022-02-02 09:05:20|23.11|23.03|23.1|23.02|23.12|23.04|23.1|23.02|0
1643792740000|2022-02-02 09:05:40|23.09|23.01|23.1|23.02|23.1|23.02|23.09|23.01|2
1643792760000|2022-02-02 09:06:00|||||||||7
1643792770000|2022-02-02 09:06:10|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|0
1643792780000|2022-02-02 09:06:20|23.08|23|23.09|23.01|23.1|23.02|23.08|23|12
1643792790000|2022-02-02 09:06:30|23.08|23|23.05|22.97|23.08|23|23.05|22.97|0
1643792820000|2022-02-02 09:07:00|||||||||34
1643792830000|2022-02-02 09:07:10|||||||||2
1643792860000|2022-02-02 09:07:40|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|65
1643792880000|2022-02-02 09:08:00|23.09|23.01|23.09|23.01|23.1|23.02|23.05|22.97|16
1643792890000|2022-02-02 09:08:10|23.08|23|23.05|22.97|23.08|23|23.05|22.97|1
1643792900000|2022-02-02 09:08:20|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|0
1643792910000|2022-02-02 09:08:30|23.08|23|23.07|22.99|23.08|23|23.07|22.99|0
1643792960000|2022-02-02 09:09:20|23.05|22.97|23.07|22.99|23.07|22.99|23.05|22.97|0
1643792970000|2022-02-02 09:09:30|23.08|23|23.07|22.99|23.08|23|23.07|22.99|0
1643792990000|2022-02-02 09:09:50|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|12
1643793020000|2022-02-02 09:10:20|||||||||16
1643793050000|2022-02-02 09:10:50|23.08|23|23.09|23.01|23.1|23.02|23.08|23|5
1643793060000|2022-02-02 09:11:00|23.08|23|23.1|23.02|23.1|23.02|23.07|22.99|2
1643793080000|2022-02-02 09:11:20|||||||||13
1643793100000|2022-02-02 09:11:40|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|3
1643793110000|2022-02-02 09:11:50|23.07|22.99|23.07|22.99|23.07|22.99|23.06|22.98|0
1643793140000|2022-02-02 09:12:20|23.05|22.97|23.06|22.98|23.06|22.98|23.05|22.97|1
1643793150000|2022-02-02 09:12:30|23.05|22.97|23.07|22.99|23.07|22.99|23.05|22.97|0
1643793160000|2022-02-02 09:12:40|23.06|22.98|23.07|22.99|23.07|22.99|23.06|22.98|1
1643793170000|2022-02-02 09:12:50|23.06|22.98|23.04|22.96|23.06|22.98|23.04|22.96|0
1643793190000|2022-02-02 09:13:10|23|22.92|23|22.92|23|22.92|23|22.92|12
1643793200000|2022-02-02 09:13:20|23.04|22.96|23.02|22.94|23.05|22.97|23.02|22.94|9
1643793210000|2022-02-02 09:13:30|23.04|22.96|23.02|22.94|23.04|22.96|23.02|22.94|11
1643793230000|2022-02-02 09:13:50|||||||||4
1643793250000|2022-02-02 09:14:10|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1643793270000|2022-02-02 09:14:30|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|0
1643793300000|2022-02-02 09:15:00|23.03|22.95|23.03|22.95|23.05|22.97|23.03|22.95|40
1643793310000|2022-02-02 09:15:10|23.04|22.96|23.03|22.95|23.05|22.97|23.03|22.95|1
1643793320000|2022-02-02 09:15:20|23.02|22.94|23.03|22.95|23.03|22.95|23.02|22.94|0
1643793340000|2022-02-02 09:15:40|23.04|22.96|23.05|22.97|23.05|22.97|23.03|22.95|2
1643793370000|2022-02-02 09:16:10|||||||||25
1643793390000|2022-02-02 09:16:30|23.06|22.98|23.07|22.99|23.07|22.99|23.06|22.98|20
1643793400000|2022-02-02 09:16:40|23.1|23.02|23.07|22.99|23.1|23.02|23.07|22.99|0
1643793470000|2022-02-02 09:17:50|23.05|22.97|23.07|22.99|23.07|22.99|23.05|22.97|23
1643793550000|2022-02-02 09:19:10|23.08|23|23.08|23|23.08|23|23.08|23|0
1643793580000|2022-02-02 09:19:40|23.1|23.02|23.1|23.02|23.1|23.02|23.09|23.01|36
1643793590000|2022-02-02 09:19:50|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|0
1643793600000|2022-02-02 09:20:00|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|6
1643793620000|2022-02-02 09:20:20|23.1|23.02|23.09|23.01|23.1|23.02|23.09|23.01|20
1643793630000|2022-02-02 09:20:30|23.1|23.02|23.08|23|23.1|23.02|23.08|23|0
1643793640000|2022-02-02 09:20:40|23.05|22.97|23.08|23|23.08|23|23.05|22.97|33
1643793660000|2022-02-02 09:21:00|||||||||1
1643793710000|2022-02-02 09:21:50|23.05|22.97|23.05|22.97|23.08|23|23.05|22.97|492
1643793720000|2022-02-02 09:22:00|23.08|23|23.05|22.97|23.08|23|23.05|22.97|96
1643793730000|2022-02-02 09:22:10|23.06|22.98|23.08|23|23.08|23|23.06|22.98|11
1643793740000|2022-02-02 09:22:20|23.09|23.01|23.08|23|23.09|23.01|23.08|23|0
1643793800000|2022-02-02 09:23:20|||||||||1
1643793860000|2022-02-02 09:24:20|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|5
1643793870000|2022-02-02 09:24:30|23.08|23|23.05|22.97|23.08|23|23.05|22.97|1
1643793880000|2022-02-02 09:24:40|23.06|22.98|23.06|22.98|23.08|23|23.06|22.98|2
1643793890000|2022-02-02 09:24:50|23.08|23|23.08|23|23.08|23|23.05|22.97|4
1643793900000|2022-02-02 09:25:00|23.06|22.98|23.08|23|23.08|23|23.05|22.97|2
1643793920000|2022-02-02 09:25:20|23.06|22.98|23.08|23|23.08|23|23.06|22.98|14
1643794010000|2022-02-02 09:26:50|23.09|23.01|23.08|23|23.09|23.01|23.08|23|180
1643794020000|2022-02-02 09:27:00|23.1|23.02|23.13|23.05|23.15|23.07|23.1|23.02|42
1643794040000|2022-02-02 09:27:20|23.14|23.06|23.13|23.05|23.15|23.07|23.13|23.05|19
1643794050000|2022-02-02 09:27:30|23.14|23.06|23.15|23.07|23.15|23.07|23.13|23.05|1
1643794060000|2022-02-02 09:27:40|23.14|23.06|23.15|23.07|23.15|23.07|23.14|23.06|0
1643794080000|2022-02-02 09:28:00|||||||||21
1643794090000|2022-02-02 09:28:10|23.18|23.1|23.2|23.12|23.2|23.12|23.18|23.1|90
1643794150000|2022-02-02 09:29:10|||||||||21
1643794270000|2022-02-02 09:31:10|23.15|23.07|23.18|23.1|23.18|23.1|23.15|23.07|140
1643794290000|2022-02-02 09:31:30|23.2|23.12|23.18|23.1|23.2|23.12|23.17|23.09|0
1643794300000|2022-02-02 09:31:40|23.2|23.12|23.18|23.1|23.2|23.12|23.18|23.1|0
1643794310000|2022-02-02 09:31:50|23.17|23.09|23.16|23.08|23.17|23.09|23.15|23.07|4
1643794320000|2022-02-02 09:32:00|23.15|23.07|23.15|23.07|23.18|23.1|23.15|23.07|3
1643794350000|2022-02-02 09:32:30|23.14|23.06|23.15|23.07|23.15|23.07|23.11|23.03|1
1643794370000|2022-02-02 09:32:50|||||||||6
1643794410000|2022-02-02 09:33:30|23.18|23.1|23.2|23.12|23.2|23.12|23.18|23.1|23
1643794420000|2022-02-02 09:33:40|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1643794430000|2022-02-02 09:33:50|23.17|23.09|23.16|23.08|23.17|23.09|23.16|23.08|1
1643794440000|2022-02-02 09:34:00|23.15|23.07|23.18|23.1|23.18|23.1|23.15|23.07|0
1643794480000|2022-02-02 09:34:40|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1643794510000|2022-02-02 09:35:10|23.18|23.1|23.17|23.09|23.18|23.1|23.17|23.09|0
1643794520000|2022-02-02 09:35:20|23.18|23.1|23.18|23.1|23.2|23.12|23.18|23.1|0
1643794570000|2022-02-02 09:36:10|23.17|23.09|23.17|23.09|23.17|23.09|23.15|23.07|2
1643794590000|2022-02-02 09:36:30|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1643794600000|2022-02-02 09:36:40|23.17|23.09|23.18|23.1|23.2|23.12|23.17|23.09|0
1643794610000|2022-02-02 09:36:50|23.15|23.07|23.15|23.07|23.16|23.08|23.15|23.07|51
1643794620000|2022-02-02 09:37:00|23.16|23.08|23.15|23.07|23.16|23.08|23.15|23.07|8
1643794630000|2022-02-02 09:37:10|23.16|23.08|23.15|23.07|23.16|23.08|23.15|23.07|0
1643794660000|2022-02-02 09:37:40|23.17|23.09|23.16|23.08|23.17|23.09|23.16|23.08|58
1643794670000|2022-02-02 09:37:50|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1643794680000|2022-02-02 09:38:00|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|1
1643794720000|2022-02-02 09:38:40|23.2|23.12|23.18|23.1|23.2|23.12|23.18|23.1|57
1643794730000|2022-02-02 09:38:50|23.17|23.09|23.18|23.1|23.18|23.1|23.17|23.09|1
1643794750000|2022-02-02 09:39:10|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1643794770000|2022-02-02 09:39:30|23.15|23.07|23.16|23.08|23.16|23.08|23.15|23.07|14
1643794780000|2022-02-02 09:39:40|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1643794790000|2022-02-02 09:39:50|23.15|23.07|23.13|23.05|23.15|23.07|23.13|23.05|0
1643794800000|2022-02-02 09:40:00|23.15|23.07|23.13|23.05|23.15|23.07|23.13|23.05|0
1643794810000|2022-02-02 09:40:10|23.15|23.07|23.13|23.05|23.15|23.07|23.13|23.05|0
1643794840000|2022-02-02 09:40:40|23.15|23.07|23.13|23.05|23.15|23.07|23.13|23.05|0
1643794850000|2022-02-02 09:40:50|23.15|23.07|23.13|23.05|23.15|23.07|23.13|23.05|0
1643794860000|2022-02-02 09:41:00|23.15|23.07|23.13|23.05|23.15|23.07|23.13|23.05|0
1643794870000|2022-02-02 09:41:10|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1643794880000|2022-02-02 09:41:20|23.13|23.05|23.13|23.05|23.15|23.07|23.13|23.05|0
1643794910000|2022-02-02 09:41:50|23.12|23.04|23.1|23.02|23.12|23.04|23.1|23.02|1
1643794920000|2022-02-02 09:42:00|||||||||27
1643794970000|2022-02-02 09:42:50|23.07|22.99|23.08|23|23.1|23.02|23.06|22.98|10
1643794980000|2022-02-02 09:43:00|23.07|22.99|23.07|22.99|23.07|22.99|23.06|22.98|1
1643794990000|2022-02-02 09:43:10|23.08|23|23.06|22.98|23.08|23|23.05|22.97|4
1643795000000|2022-02-02 09:43:20|23.05|22.97|23.05|22.97|23.06|22.98|23.05|22.97|0
1643795010000|2022-02-02 09:43:30|23.08|23|23.1|23.02|23.1|23.02|23.08|23|0
1643795020000|2022-02-02 09:43:40|23.08|23|23.08|23|23.08|23|23.08|23|0
1643795050000|2022-02-02 09:44:10|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1643795060000|2022-02-02 09:44:20|23.08|23|23.08|23|23.08|23|23.08|23|0
1643795090000|2022-02-02 09:44:50|23.07|22.99|23.06|22.98|23.07|22.99|23.06|22.98|2
1643795100000|2022-02-02 09:45:00|23.07|22.99|23.08|23|23.08|23|23.06|22.98|1
1643795110000|2022-02-02 09:45:10|23.07|22.99|23.06|22.98|23.08|23|23.06|22.98|2
1643795120000|2022-02-02 09:45:20|23.08|23|23.06|22.98|23.08|23|23.06|22.98|3
1643795130000|2022-02-02 09:45:30|23.07|22.99|23.06|22.98|23.07|22.99|23.06|22.98|0
1643795140000|2022-02-02 09:45:40|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|0
1643795150000|2022-02-02 09:45:50|23.08|23|23.1|23.02|23.1|23.02|23.08|23|0
1643795160000|2022-02-02 09:46:00|23.08|23|23.07|22.99|23.1|23.02|23.07|22.99|1
1643795170000|2022-02-02 09:46:10|23.06|22.98|23.08|23|23.08|23|23.06|22.98|0
1643795200000|2022-02-02 09:46:40|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1643795220000|2022-02-02 09:47:00|23.08|23|23.08|23|23.08|23|23.08|23|0
1643795230000|2022-02-02 09:47:10|||||||||1
1643795240000|2022-02-02 09:47:20|23.07|22.99|23.07|22.99|23.1|23.02|23.06|22.98|50
1643795250000|2022-02-02 09:47:30|23.08|23|23.08|23|23.1|23.02|23.07|22.99|13
1643795260000|2022-02-02 09:47:40|23.07|22.99|23.08|23|23.08|23|23.07|22.99|1
1643795290000|2022-02-02 09:48:10|23.07|22.99|23.08|23|23.08|23|23.07|22.99|1
1643795300000|2022-02-02 09:48:20|23.07|22.99|23.06|22.98|23.08|23|23.06|22.98|4
1643795310000|2022-02-02 09:48:30|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1643795350000|2022-02-02 09:49:10|23.03|22.95|23.01|22.93|23.03|22.95|23.01|22.93|45
1643795360000|2022-02-02 09:49:20|23|22.92|23|22.92|23|22.92|23|22.92|0
1643795370000|2022-02-02 09:49:30|||||||||2
1643795380000|2022-02-02 09:49:40|22.99|22.91|22.99|22.91|23|22.92|22.98|22.9|9
1643795390000|2022-02-02 09:49:50|22.98|22.9|22.98|22.9|23|22.92|22.98|22.9|30
1643795400000|2022-02-02 09:50:00|22.99|22.91|23|22.92|23|22.92|22.98|22.9|16
1643795410000|2022-02-02 09:50:10|22.99|22.91|22.99|22.91|23|22.92|22.99|22.91|1
1643795420000|2022-02-02 09:50:20|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|0
1643795440000|2022-02-02 09:50:40|22.99|22.91|22.98|22.9|22.99|22.91|22.98|22.9|3
1643795450000|2022-02-02 09:50:50|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|0
1643795460000|2022-02-02 09:51:00|23|22.92|23|22.92|23|22.92|22.99|22.91|0
1643795490000|2022-02-02 09:51:30|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|17
1643795510000|2022-02-02 09:51:50|23.07|22.99|23.06|22.98|23.07|22.99|23.06|22.98|29
1643795520000|2022-02-02 09:52:00|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1643795530000|2022-02-02 09:52:10|||||||||1
1643795670000|2022-02-02 09:54:30|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1643795680000|2022-02-02 09:54:40|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|1
1643795700000|2022-02-02 09:55:00|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1643795710000|2022-02-02 09:55:10|23.01|22.93|23.01|22.93|23.01|22.93|23|22.92|13
1643795720000|2022-02-02 09:55:20|23.03|22.95|23.03|22.95|23.03|22.95|23.02|22.94|0
1643795730000|2022-02-02 09:55:30|23.05|22.97|23.03|22.95|23.05|22.97|23.03|22.95|0
1643795770000|2022-02-02 09:56:10|23.05|22.97|23.03|22.95|23.05|22.97|23.03|22.95|0
1643795790000|2022-02-02 09:56:30|23|22.92|23.03|22.95|23.03|22.95|23|22.92|1
1643795800000|2022-02-02 09:56:40|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|0
1643795810000|2022-02-02 09:56:50|23.01|22.93|23.02|22.94|23.02|22.94|23.01|22.93|0
1643795830000|2022-02-02 09:57:10|23.03|22.95|23.01|22.93|23.03|22.95|23|22.92|3
1643795840000|2022-02-02 09:57:20|23|22.92|23|22.92|23|22.92|23|22.92|0
1643795860000|2022-02-02 09:57:40|23.01|22.93|23.01|22.93|23.02|22.94|23.01|22.93|0
1643795870000|2022-02-02 09:57:50|23.02|22.94|23.01|22.93|23.03|22.95|23.01|22.93|0
1643795880000|2022-02-02 09:58:00|23|22.92|23|22.92|23|22.92|23|22.92|0
1643795890000|2022-02-02 09:58:10|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|0
1643795900000|2022-02-02 09:58:20|23|22.92|22.98|22.9|23|22.92|22.98|22.9|0
1643795940000|2022-02-02 09:59:00|22.96|22.88|22.98|22.9|22.98|22.9|22.96|22.88|0
1643795950000|2022-02-02 09:59:10|22.97|22.89|22.98|22.9|22.98|22.9|22.96|22.88|0
1643795970000|2022-02-02 09:59:30|||||||||9
1643795980000|2022-02-02 09:59:40|23|22.92|23|22.92|23|22.92|22.98|22.9|18
1643796000000|2022-02-02 10:00:00|23.02|22.94|23|22.92|23.02|22.94|23|22.92|229
1643796010000|2022-02-02 10:00:10|23.01|22.93|23.02|22.94|23.02|22.94|23|22.92|72
1643796020000|2022-02-02 10:00:20|23.01|22.93|23.01|22.93|23.02|22.94|23.01|22.93|1
1643796030000|2022-02-02 10:00:30|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|0
1643796050000|2022-02-02 10:00:50|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1643796060000|2022-02-02 10:01:00|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1643796070000|2022-02-02 10:01:10|23.03|22.95|23.05|22.97|23.05|22.97|23.03|22.95|0
1643796080000|2022-02-02 10:01:20|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1643796140000|2022-02-02 10:02:20|23.05|22.97|23.06|22.98|23.06|22.98|23.03|22.95|81
1643796170000|2022-02-02 10:02:50|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1643796180000|2022-02-02 10:03:00|23.06|22.98|23.06|22.98|23.06|22.98|23.05|22.97|0
1643796300000|2022-02-02 10:05:00|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|115
1643796310000|2022-02-02 10:05:10|23.02|22.94|23.04|22.96|23.04|22.96|23.02|22.94|1
1643796320000|2022-02-02 10:05:20|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1643796340000|2022-02-02 10:05:40|23.05|22.97|23.06|22.98|23.06|22.98|23.05|22.97|0
1643796350000|2022-02-02 10:05:50|23.07|22.99|23.06|22.98|23.07|22.99|23.06|22.98|0
1643796370000|2022-02-02 10:06:10|23.07|22.99|23.09|23.01|23.09|23.01|23.07|22.99|6
1643796420000|2022-02-02 10:07:00|23.07|22.99|23.07|22.99|23.08|23|23.07|22.99|0
1643796430000|2022-02-02 10:07:10|23.08|23|23.08|23|23.09|23.01|23.07|22.99|0
1643796440000|2022-02-02 10:07:20|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|0
1643796470000|2022-02-02 10:07:50|23.08|23|23.09|23.01|23.09|23.01|23.07|22.99|2
1643796500000|2022-02-02 10:08:20|23.08|23|23.08|23|23.08|23|23.08|23|9
1643796520000|2022-02-02 10:08:40|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|0
1643796530000|2022-02-02 10:08:50|||||||||13
1643796580000|2022-02-02 10:09:40|23.12|23.04|23.09|23.01|23.12|23.04|23.09|23.01|44
1643796590000|2022-02-02 10:09:50|23.11|23.03|23.11|23.03|23.12|23.04|23.09|23.01|27
1643796610000|2022-02-02 10:10:10|23.12|23.04|23.11|23.03|23.12|23.04|23.09|23.01|29
1643796620000|2022-02-02 10:10:20|||||||||4
1643796630000|2022-02-02 10:10:30|23.12|23.04|23.09|23.01|23.12|23.04|23.09|23.01|25
1643796650000|2022-02-02 10:10:50|||||||||25
1643796670000|2022-02-02 10:11:10|||||||||1
1643796680000|2022-02-02 10:11:20|23.08|23|23.09|23.01|23.09|23.01|23.08|23|0
1643796690000|2022-02-02 10:11:30|23.08|23|23.06|22.98|23.08|23|23.04|22.96|1
1643796700000|2022-02-02 10:11:40|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1643796720000|2022-02-02 10:12:00|23.06|22.98|23.06|22.98|23.07|22.99|23.06|22.98|0
1643796730000|2022-02-02 10:12:10|||||||||28
1643796740000|2022-02-02 10:12:20|23.04|22.96|23.02|22.94|23.04|22.96|23.02|22.94|10
1643796750000|2022-02-02 10:12:30|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|20
1643796760000|2022-02-02 10:12:40|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1643796780000|2022-02-02 10:13:00|23.04|22.96|23.06|22.98|23.06|22.98|23.04|22.96|0
1643796810000|2022-02-02 10:13:30|||||||||18
1643796820000|2022-02-02 10:13:40|23.03|22.95|23.06|22.98|23.06|22.98|23.03|22.95|20
1643796830000|2022-02-02 10:13:50|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|0
1643796840000|2022-02-02 10:14:00|23.06|22.98|23.07|22.99|23.07|22.99|23.06|22.98|0
1643796850000|2022-02-02 10:14:10|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1643796880000|2022-02-02 10:14:40|23.09|23.01|23.06|22.98|23.09|23.01|23.06|22.98|70
1643796920000|2022-02-02 10:15:20|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|1
1643796930000|2022-02-02 10:15:30|23.06|22.98|23.06|22.98|23.07|22.99|23.06|22.98|0
1643796940000|2022-02-02 10:15:40|23.07|22.99|23.07|22.99|23.07|22.99|23.06|22.98|0
1643796950000|2022-02-02 10:15:50|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|5
1643796960000|2022-02-02 10:16:00|23.08|23|23.07|22.99|23.08|23|23.07|22.99|11
1643797010000|2022-02-02 10:16:50|23.09|23.01|23.07|22.99|23.09|23.01|23.07|22.99|300
1643797020000|2022-02-02 10:17:00|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|38
1643797050000|2022-02-02 10:17:30|23.08|23|23.08|23|23.09|23.01|23.08|23|5
1643797060000|2022-02-02 10:17:40|23.07|22.99|23.07|22.99|23.09|23.01|23.07|22.99|101
1643797070000|2022-02-02 10:17:50|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|8
1643797090000|2022-02-02 10:18:10|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|98
1643797120000|2022-02-02 10:18:40|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|93
1643797130000|2022-02-02 10:18:50|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|1
1643797160000|2022-02-02 10:19:20|23.09|23.01|23.09|23.01|23.09|23.01|23.08|23|8
1643797170000|2022-02-02 10:19:30|23.07|22.99|23.11|23.03|23.11|23.03|23.07|22.99|14
1643797190000|2022-02-02 10:19:50|23.09|23.01|23.09|23.01|23.11|23.03|23.09|23.01|0
1643797220000|2022-02-02 10:20:20|23.11|23.03|23.11|23.03|23.11|23.03|23.09|23.01|0
1643797250000|2022-02-02 10:20:50|23.09|23.01|23.11|23.03|23.11|23.03|23.09|23.01|0
1643797290000|2022-02-02 10:21:30|23.09|23.01|23.11|23.03|23.11|23.03|23.09|23.01|0
1643797300000|2022-02-02 10:21:40|23.09|23.01|23.11|23.03|23.11|23.03|23.09|23.01|0
1643797320000|2022-02-02 10:22:00|23.12|23.04|23.12|23.04|23.14|23.06|23.12|23.04|46
1643797360000|2022-02-02 10:22:40|23.14|23.06|23.12|23.04|23.14|23.06|23.12|23.04|50
1643797400000|2022-02-02 10:23:20|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1643797410000|2022-02-02 10:23:30|||||||||1
1643797420000|2022-02-02 10:23:40|23.09|23.01|23.11|23.03|23.11|23.03|23.09|23.01|0
1643797430000|2022-02-02 10:23:50|23.08|23|23.07|22.99|23.08|23|23.07|22.99|3
1643797500000|2022-02-02 10:25:00|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|2
1643797510000|2022-02-02 10:25:10|||||||||100
1643797530000|2022-02-02 10:25:30|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1643797560000|2022-02-02 10:26:00|23.12|23.04|23.11|23.03|23.12|23.04|23.11|23.03|0
1643797610000|2022-02-02 10:26:50|23.09|23.01|23.07|22.99|23.11|23.03|23.07|22.99|2
1643797620000|2022-02-02 10:27:00|23.09|23.01|23.07|22.99|23.1|23.02|23.07|22.99|0
1643797630000|2022-02-02 10:27:10|23.11|23.03|23.09|23.01|23.11|23.03|23.07|22.99|36
1643797640000|2022-02-02 10:27:20|23.07|22.99|23.11|23.03|23.11|23.03|23.07|22.99|31
1643797650000|2022-02-02 10:27:30|23.1|23.02|23.11|23.03|23.11|23.03|23.09|23.01|1
1643797660000|2022-02-02 10:27:40|23.09|23.01|23.09|23.01|23.09|23.01|23.07|22.99|25
1643797700000|2022-02-02 10:28:20|23.12|23.04|23.11|23.03|23.12|23.04|23.11|23.03|0
1643797720000|2022-02-02 10:28:40|23.09|23.01|23.11|23.03|23.11|23.03|23.09|23.01|0
1643797750000|2022-02-02 10:29:10|23.12|23.04|23.14|23.06|23.14|23.06|23.12|23.04|10
1643797760000|2022-02-02 10:29:20|23.13|23.05|23.13|23.05|23.14|23.06|23.12|23.04|65
1643797770000|2022-02-02 10:29:30|23.14|23.06|23.12|23.04|23.14|23.06|23.12|23.04|2
1643797780000|2022-02-02 10:29:40|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1643797800000|2022-02-02 10:30:00|23.12|23.04|23.12|23.04|23.13|23.05|23.12|23.04|30
1643797820000|2022-02-02 10:30:20|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|4
1643797840000|2022-02-02 10:30:40|||||||||13
1643797850000|2022-02-02 10:30:50|23.12|23.04|23.12|23.04|23.12|23.04|23.11|23.03|0
1643797860000|2022-02-02 10:31:00|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1643797880000|2022-02-02 10:31:20|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|0
1643797900000|2022-02-02 10:31:40|23.11|23.03|23.12|23.04|23.12|23.04|23.11|23.03|0
1643797930000|2022-02-02 10:32:10|23.14|23.06|23.13|23.05|23.14|23.06|23.12|23.04|19
1643797940000|2022-02-02 10:32:20|23.12|23.04|23.13|23.05|23.13|23.05|23.12|23.04|1
1643797950000|2022-02-02 10:32:30|23.12|23.04|23.12|23.04|23.13|23.05|23.12|23.04|0
1643797960000|2022-02-02 10:32:40|23.13|23.05|23.12|23.04|23.13|23.05|23.12|23.04|1
1643797990000|2022-02-02 10:33:10|23.11|23.03|23.12|23.04|23.12|23.04|23.11|23.03|0
1643798020000|2022-02-02 10:33:40|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1643798100000|2022-02-02 10:35:00|23.12|23.04|23.11|23.03|23.12|23.04|23.11|23.03|0
1643798110000|2022-02-02 10:35:10|23.1|23.02|23.07|22.99|23.1|23.02|23.07|22.99|1
1643798140000|2022-02-02 10:35:40|||||||||4
1643798150000|2022-02-02 10:35:50|23.08|23|23.1|23.02|23.11|23.03|23.08|23|1
1643798160000|2022-02-02 10:36:00|23.11|23.03|23.11|23.03|23.11|23.03|23.1|23.02|0
1643798170000|2022-02-02 10:36:10|||||||||1
1643798180000|2022-02-02 10:36:20|23.1|23.02|23.11|23.03|23.11|23.03|23.1|23.02|0
1643798190000|2022-02-02 10:36:30|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|0
1643798200000|2022-02-02 10:36:40|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|81
1643798210000|2022-02-02 10:36:50|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|0
1643798230000|2022-02-02 10:37:10|23.17|23.09|23.19|23.11|23.19|23.11|23.17|23.09|12
1643798240000|2022-02-02 10:37:20|23.18|23.1|23.17|23.09|23.18|23.1|23.17|23.09|2
1643798320000|2022-02-02 10:38:40|23.15|23.07|23.14|23.06|23.15|23.07|23.12|23.04|10
1643798330000|2022-02-02 10:38:50|23.15|23.07|23.14|23.06|23.15|23.07|23.14|23.06|0
1643798340000|2022-02-02 10:39:00|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|0
1643798350000|2022-02-02 10:39:10|23.14|23.06|23.12|23.04|23.14|23.06|23.12|23.04|0
1643798380000|2022-02-02 10:39:40|23.14|23.06|23.14|23.06|23.17|23.09|23.14|23.06|6
1643798390000|2022-02-02 10:39:50|23.15|23.07|23.15|23.07|23.16|23.08|23.15|23.07|13
1643798400000|2022-02-02 10:40:00|23.14|23.06|23.17|23.09|23.17|23.09|23.14|23.06|0
1643798410000|2022-02-02 10:40:10|23.14|23.06|23.15|23.07|23.15|23.07|23.14|23.06|1
1643798420000|2022-02-02 10:40:20|23.14|23.06|23.14|23.06|23.15|23.07|23.14|23.06|0
1643798430000|2022-02-02 10:40:30|23.12|23.04|23.12|23.04|23.14|23.06|23.12|23.04|0
1643798480000|2022-02-02 10:41:20|23.17|23.09|23.16|23.08|23.17|23.09|23.15|23.07|36
1643798490000|2022-02-02 10:41:30|23.17|23.09|23.16|23.08|23.17|23.09|23.15|23.07|61
1643798500000|2022-02-02 10:41:40|23.17|23.09|23.17|23.09|23.17|23.09|23.16|23.08|36
1643798510000|2022-02-02 10:41:50|23.16|23.08|23.16|23.08|23.17|23.09|23.16|23.08|3
1643798520000|2022-02-02 10:42:00|23.15|23.07|23.15|23.07|23.17|23.09|23.14|23.06|1
1643798530000|2022-02-02 10:42:10|23.16|23.08|23.12|23.04|23.16|23.08|23.12|23.04|0
1643798590000|2022-02-02 10:43:10|23.14|23.06|23.15|23.07|23.15|23.07|23.14|23.06|55
1643798600000|2022-02-02 10:43:20|23.16|23.08|23.14|23.06|23.17|23.09|23.14|23.06|135
1643798610000|2022-02-02 10:43:30|23.15|23.07|23.15|23.07|23.17|23.09|23.15|23.07|1
1643798620000|2022-02-02 10:43:40|23.14|23.06|23.14|23.06|23.15|23.07|23.14|23.06|0
1643798630000|2022-02-02 10:43:50|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|0
1643798680000|2022-02-02 10:44:40|||||||||11
1643798700000|2022-02-02 10:45:00|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|0
1643798710000|2022-02-02 10:45:10|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|0
1643798750000|2022-02-02 10:45:50|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|0
1643798770000|2022-02-02 10:46:10|23.15|23.07|23.14|23.06|23.15|23.07|23.14|23.06|0
1643798790000|2022-02-02 10:46:30|23.15|23.07|23.14|23.06|23.15|23.07|23.14|23.06|0
1643798800000|2022-02-02 10:46:40|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1643798810000|2022-02-02 10:46:50|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|0
1643798820000|2022-02-02 10:47:00|23.12|23.04|23.14|23.06|23.14|23.06|23.12|23.04|0
1643798840000|2022-02-02 10:47:20|23.12|23.04|23.12|23.04|23.14|23.06|23.12|23.04|0
1643798850000|2022-02-02 10:47:30|23.14|23.06|23.12|23.04|23.14|23.06|23.12|23.04|0
1643798920000|2022-02-02 10:48:40|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|0
1643798950000|2022-02-02 10:49:10|23.17|23.09|23.15|23.07|23.17|23.09|23.14|23.06|1
1643798960000|2022-02-02 10:49:20|23.14|23.06|23.15|23.07|23.15|23.07|23.14|23.06|0
1643798970000|2022-02-02 10:49:30|23.17|23.09|23.14|23.06|23.17|23.09|23.12|23.04|33
1643798980000|2022-02-02 10:49:40|23.12|23.04|23.12|23.04|23.16|23.08|23.12|23.04|1
1643799010000|2022-02-02 10:50:10|23.16|23.08|23.12|23.04|23.16|23.08|23.12|23.04|3
1643799020000|2022-02-02 10:50:20|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|1
1643799030000|2022-02-02 10:50:30|23.16|23.08|23.12|23.04|23.16|23.08|23.12|23.04|25
1643799040000|2022-02-02 10:50:40|23.15|23.07|23.12|23.04|23.15|23.07|23.12|23.04|1
1643799050000|2022-02-02 10:50:50|23.13|23.05|23.12|23.04|23.13|23.05|23.12|23.04|0
1643799070000|2022-02-02 10:51:10|23.14|23.06|23.15|23.07|23.16|23.08|23.12|23.04|284
1643799080000|2022-02-02 10:51:20|23.16|23.08|23.13|23.05|23.16|23.08|23.13|23.05|17
1643799090000|2022-02-02 10:51:30|23.15|23.07|23.12|23.04|23.17|23.09|23.12|23.04|61
1643799100000|2022-02-02 10:51:40|23.15|23.07|23.16|23.08|23.16|23.08|23.12|23.04|221
1643799110000|2022-02-02 10:51:50|23.15|23.07|23.15|23.07|23.15|23.07|23.12|23.04|25
1643799120000|2022-02-02 10:52:00|23.14|23.06|23.16|23.08|23.16|23.08|23.12|23.04|3
1643799130000|2022-02-02 10:52:10|23.15|23.07|23.14|23.06|23.16|23.08|23.14|23.06|1
1643799140000|2022-02-02 10:52:20|23.15|23.07|23.16|23.08|23.16|23.08|23.14|23.06|1
1643799150000|2022-02-02 10:52:30|23.15|23.07|23.12|23.04|23.15|23.07|23.12|23.04|0
1643799160000|2022-02-02 10:52:40|23.13|23.05|23.16|23.08|23.16|23.08|23.13|23.05|49
1643799170000|2022-02-02 10:52:50|23.15|23.07|23.16|23.08|23.16|23.08|23.14|23.06|34
1643799190000|2022-02-02 10:53:10|23.15|23.07|23.13|23.05|23.15|23.07|23.12|23.04|1
1643799200000|2022-02-02 10:53:20|23.12|23.04|23.16|23.08|23.16|23.08|23.12|23.04|1
1643799210000|2022-02-02 10:53:30|23.15|23.07|23.15|23.07|23.16|23.08|23.12|23.04|23
1643799220000|2022-02-02 10:53:40|23.16|23.08|23.15|23.07|23.16|23.08|23.15|23.07|1
1643799230000|2022-02-02 10:53:50|23.14|23.06|23.15|23.07|23.15|23.07|23.14|23.06|1
1643799240000|2022-02-02 10:54:00|23.16|23.08|23.14|23.06|23.16|23.08|23.14|23.06|4
1643799250000|2022-02-02 10:54:10|23.15|23.07|23.15|23.07|23.15|23.07|23.14|23.06|2
1643799260000|2022-02-02 10:54:20|23.14|23.06|23.15|23.07|23.15|23.07|23.14|23.06|1
1643799270000|2022-02-02 10:54:30|23.16|23.08|23.15|23.07|23.16|23.08|23.14|23.06|9
1643799280000|2022-02-02 10:54:40|23.14|23.06|23.15|23.07|23.15|23.07|23.14|23.06|2
1643799290000|2022-02-02 10:54:50|23.14|23.06|23.14|23.06|23.14|23.06|23.12|23.04|0
1643799300000|2022-02-02 10:55:00|23.15|23.07|23.15|23.07|23.16|23.08|23.15|23.07|4
1643799310000|2022-02-02 10:55:10|23.16|23.08|23.16|23.08|23.17|23.09|23.15|23.07|10
1643799320000|2022-02-02 10:55:20|23.15|23.07|23.12|23.04|23.16|23.08|23.12|23.04|2
1643799330000|2022-02-02 10:55:30|23.14|23.06|23.15|23.07|23.16|23.08|23.14|23.06|2
1643799340000|2022-02-02 10:55:40|23.16|23.08|23.15|23.07|23.16|23.08|23.15|23.07|36
1643799350000|2022-02-02 10:55:50|23.16|23.08|23.16|23.08|23.16|23.08|23.14|23.06|10
1643799360000|2022-02-02 10:56:00|23.15|23.07|23.16|23.08|23.16|23.08|23.14|23.06|17
1643799370000|2022-02-02 10:56:10|23.15|23.07|23.15|23.07|23.15|23.07|23.14|23.06|28
1643799380000|2022-02-02 10:56:20|23.14|23.06|23.15|23.07|23.15|23.07|23.14|23.06|4
1643799390000|2022-02-02 10:56:30|23.16|23.08|23.14|23.06|23.16|23.08|23.14|23.06|2
1643799400000|2022-02-02 10:56:40|23.15|23.07|23.16|23.08|23.16|23.08|23.14|23.06|1
1643799410000|2022-02-02 10:56:50|23.17|23.09|23.16|23.08|23.17|23.09|23.14|23.06|29
1643799420000|2022-02-02 10:57:00|||||||||4
1643799440000|2022-02-02 10:57:20|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1643799450000|2022-02-02 10:57:30|||||||||1
1643799470000|2022-02-02 10:57:50|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|0
1643799480000|2022-02-02 10:58:00|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1643799490000|2022-02-02 10:58:10|23.16|23.08|23.16|23.08|23.16|23.08|23.15|23.07|0
1643799550000|2022-02-02 10:59:10|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|40
1643799570000|2022-02-02 10:59:30|23.13|23.05|23.13|23.05|23.13|23.05|23.12|23.04|5
1643799580000|2022-02-02 10:59:40|23.12|23.04|23.13|23.05|23.13|23.05|23.12|23.04|1
1643799590000|2022-02-02 10:59:50|23.12|23.04|23.12|23.04|23.13|23.05|23.12|23.04|0
1643799600000|2022-02-02 11:00:00|23.11|23.03|23.11|23.03|23.12|23.04|23.11|23.03|176
1643799610000|2022-02-02 11:00:10|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|0
1643799620000|2022-02-02 11:00:20|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|25
1643799630000|2022-02-02 11:00:30|23.12|23.04|23.12|23.04|23.12|23.04|23.11|23.03|2
1643799640000|2022-02-02 11:00:40|23.11|23.03|23.11|23.03|23.11|23.03|23.1|23.02|31
1643799650000|2022-02-02 11:00:50|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|0
1643799720000|2022-02-02 11:02:00|23.14|23.06|23.16|23.08|23.17|23.09|23.12|23.04|74
1643799730000|2022-02-02 11:02:10|23.15|23.07|23.17|23.09|23.17|23.09|23.12|23.04|98
1643799740000|2022-02-02 11:02:20|23.16|23.08|23.16|23.08|23.16|23.08|23.15|23.07|11
1643799760000|2022-02-02 11:02:40|23.17|23.09|23.16|23.08|23.17|23.09|23.16|23.08|0
1643799780000|2022-02-02 11:03:00|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1643799810000|2022-02-02 11:03:30|23.2|23.12|23.18|23.1|23.2|23.12|23.18|23.1|34
1643799820000|2022-02-02 11:03:40|23.17|23.09|23.2|23.12|23.2|23.12|23.17|23.09|10
1643799830000|2022-02-02 11:03:50|23.18|23.1|23.17|23.09|23.2|23.12|23.17|23.09|32
1643799850000|2022-02-02 11:04:10|||||||||3
1643799910000|2022-02-02 11:05:10|23.18|23.1|23.18|23.1|23.2|23.12|23.17|23.09|4
1643799920000|2022-02-02 11:05:20|23.17|23.09|23.17|23.09|23.21|23.13|23.17|23.09|4
1643799930000|2022-02-02 11:05:30|23.2|23.12|23.18|23.1|23.2|23.12|23.18|23.1|6
1643799940000|2022-02-02 11:05:40|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|93
1643800010000|2022-02-02 11:06:50|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|25
1643800020000|2022-02-02 11:07:00|23.2|23.12|23.21|23.13|23.21|23.13|23.18|23.1|9
1643800030000|2022-02-02 11:07:10|23.2|23.12|23.2|23.12|23.21|23.13|23.2|23.12|0
1643800040000|2022-02-02 11:07:20|23.22|23.14|23.2|23.12|23.22|23.14|23.2|23.12|0
1643800080000|2022-02-02 11:08:00|23.18|23.1|23.17|23.09|23.18|23.1|23.17|23.09|51
1643800090000|2022-02-02 11:08:10|23.18|23.1|23.18|23.1|23.2|23.12|23.17|23.09|2
1643800100000|2022-02-02 11:08:20|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1643800220000|2022-02-02 11:10:20|23.19|23.11|23.19|23.11|23.19|23.11|23.17|23.09|0
1643800230000|2022-02-02 11:10:30|23.2|23.12|23.17|23.09|23.2|23.12|23.17|23.09|0
1643800270000|2022-02-02 11:11:10|||||||||76
1643800320000|2022-02-02 11:12:00|||||||||25
1643800380000|2022-02-02 11:13:00|23.19|23.11|23.18|23.1|23.2|23.12|23.18|23.1|13
1643800390000|2022-02-02 11:13:10|23.2|23.12|23.2|23.12|23.21|23.13|23.2|23.12|0
1643800400000|2022-02-02 11:13:20|23.18|23.1|23.18|23.1|23.18|23.1|23.17|23.09|26
1643800410000|2022-02-02 11:13:30|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1643800420000|2022-02-02 11:13:40|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|3
1643800440000|2022-02-02 11:14:00|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|4
1643800450000|2022-02-02 11:14:10|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1643800510000|2022-02-02 11:15:10|23.17|23.09|23.18|23.1|23.18|23.1|23.17|23.09|75
1643800520000|2022-02-02 11:15:20|23.17|23.09|23.2|23.12|23.2|23.12|23.17|23.09|12
1643800560000|2022-02-02 11:16:00|23.21|23.13|23.2|23.12|23.21|23.13|23.2|23.12|0
1643800580000|2022-02-02 11:16:20|23.22|23.14|23.2|23.12|23.22|23.14|23.2|23.12|0
1643800600000|2022-02-02 11:16:40|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1643800610000|2022-02-02 11:16:50|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1643800630000|2022-02-02 11:17:10|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1643800640000|2022-02-02 11:17:20|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1643800660000|2022-02-02 11:17:40|23.17|23.09|23.18|23.1|23.2|23.12|23.17|23.09|140
1643800670000|2022-02-02 11:17:50|23.17|23.09|23.2|23.12|23.2|23.12|23.17|23.09|1
1643800770000|2022-02-02 11:19:30|||||||||5
1643800840000|2022-02-02 11:20:40|23.17|23.09|23.17|23.09|23.18|23.1|23.17|23.09|8
1643800860000|2022-02-02 11:21:00|23.15|23.07|23.15|23.07|23.16|23.08|23.15|23.07|2
1643800870000|2022-02-02 11:21:10|23.16|23.08|23.16|23.08|23.17|23.09|23.16|23.08|0
1643800890000|2022-02-02 11:21:30|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1643800900000|2022-02-02 11:21:40|23.16|23.08|23.17|23.09|23.17|23.09|23.16|23.08|0
1643801020000|2022-02-02 11:23:40|23.16|23.08|23.17|23.09|23.17|23.09|23.16|23.08|0
1643801030000|2022-02-02 11:23:50|23.16|23.08|23.17|23.09|23.17|23.09|23.15|23.07|0
1643801050000|2022-02-02 11:24:10|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|0
1643801060000|2022-02-02 11:24:20|23.17|23.09|23.17|23.09|23.17|23.09|23.16|23.08|0
1643801070000|2022-02-02 11:24:30|23.16|23.08|23.17|23.09|23.17|23.09|23.16|23.08|0
1643801110000|2022-02-02 11:25:10|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|0
1643801120000|2022-02-02 11:25:20|23.17|23.09|23.17|23.09|23.17|23.09|23.16|23.08|0
1643801160000|2022-02-02 11:26:00|23.16|23.08|23.17|23.09|23.17|23.09|23.16|23.08|0
1643801220000|2022-02-02 11:27:00|||||||||6
1643801260000|2022-02-02 11:27:40|||||||||1
1643801340000|2022-02-02 11:29:00|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|26
1643801400000|2022-02-02 11:30:00|23.15|23.07|23.12|23.04|23.16|23.08|23.12|23.04|4
1643801420000|2022-02-02 11:30:20|23.15|23.07|23.14|23.06|23.15|23.07|23.14|23.06|0
1643801430000|2022-02-02 11:30:30|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|0
1643801450000|2022-02-02 11:30:50|23.15|23.07|23.15|23.07|23.15|23.07|23.14|23.06|0
1643801470000|2022-02-02 11:31:10|23.14|23.06|23.14|23.06|23.15|23.07|23.14|23.06|0
1643801650000|2022-02-02 11:34:10|23.12|23.04|23.12|23.04|23.12|23.04|23.11|23.03|1
1643801660000|2022-02-02 11:34:20|23.11|23.03|23.1|23.02|23.11|23.03|23.1|23.02|5
1643801700000|2022-02-02 11:35:00|23.12|23.04|23.11|23.03|23.12|23.04|23.1|23.02|10
1643801710000|2022-02-02 11:35:10|23.1|23.02|23.1|23.02|23.11|23.03|23.1|23.02|0
1643801750000|2022-02-02 11:35:50|23.11|23.03|23.1|23.02|23.12|23.04|23.1|23.02|10
1643801760000|2022-02-02 11:36:00|23.11|23.03|23.1|23.02|23.11|23.03|23.1|23.02|0
1643801770000|2022-02-02 11:36:10|23.11|23.03|23.11|23.03|23.12|23.04|23.11|23.03|0
1643801790000|2022-02-02 11:36:30|23.1|23.02|23.1|23.02|23.11|23.03|23.1|23.02|0
1643801870000|2022-02-02 11:37:50|23.06|22.98|23.08|23|23.09|23.01|23.06|22.98|37
1643801880000|2022-02-02 11:38:00|23.07|22.99|23.09|23.01|23.09|23.01|23.05|22.97|1
1643801890000|2022-02-02 11:38:10|23.07|22.99|23.09|23.01|23.09|23.01|23.07|22.99|0
1643801900000|2022-02-02 11:38:20|23.1|23.02|23.09|23.01|23.1|23.02|23.09|23.01|0
1643801910000|2022-02-02 11:38:30|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1643802020000|2022-02-02 11:40:20|||||||||25
1643802060000|2022-02-02 11:41:00|||||||||6
1643802090000|2022-02-02 11:41:30|23.12|23.04|23.11|23.03|23.12|23.04|23.11|23.03|26
1643802100000|2022-02-02 11:41:40|23.1|23.02|23.1|23.02|23.11|23.03|23.1|23.02|0
1643802150000|2022-02-02 11:42:30|23.11|23.03|23.1|23.02|23.11|23.03|23.1|23.02|27
1643802160000|2022-02-02 11:42:40|23.12|23.04|23.14|23.06|23.15|23.07|23.12|23.04|5
1643802190000|2022-02-02 11:43:10|23.15|23.07|23.15|23.07|23.15|23.07|23.14|23.06|0
1643802220000|2022-02-02 11:43:40|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|0
1643802250000|2022-02-02 11:44:10|||||||||1
1643802300000|2022-02-02 11:45:00|23.11|23.03|23.14|23.06|23.14|23.06|23.11|23.03|2
1643802310000|2022-02-02 11:45:10|23.12|23.04|23.12|23.04|23.12|23.04|23.11|23.03|0
1643802320000|2022-02-02 11:45:20|23.11|23.03|23.12|23.04|23.12|23.04|23.11|23.03|3
1643802330000|2022-02-02 11:45:30|23.11|23.03|23.1|23.02|23.11|23.03|23.1|23.02|30
1643802360000|2022-02-02 11:46:00|23.11|23.03|23.1|23.02|23.11|23.03|23.1|23.02|7
1643802490000|2022-02-02 11:48:10|||||||||1
1643802500000|2022-02-02 11:48:20|||||||||2
1643802550000|2022-02-02 11:49:10|||||||||26
1643802640000|2022-02-02 11:50:40|||||||||5
1643802660000|2022-02-02 11:51:00|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|0
1643802680000|2022-02-02 11:51:20|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1643802900000|2022-02-02 11:55:00|||||||||26
1643802960000|2022-02-02 11:56:00|||||||||4
1643803210000|2022-02-02 12:00:10|23.12|23.04|23.1|23.02|23.12|23.04|23.1|23.02|51
1643803220000|2022-02-02 12:00:20|23.12|23.04|23.11|23.03|23.12|23.04|23.11|23.03|10
1643803230000|2022-02-02 12:00:30|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|0
1643803280000|2022-02-02 12:01:20|23.15|23.07|23.14|23.06|23.15|23.07|23.14|23.06|0
1643803290000|2022-02-02 12:01:30|23.12|23.04|23.14|23.06|23.14|23.06|23.12|23.04|0
1643803300000|2022-02-02 12:01:40|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|25
1643803310000|2022-02-02 12:01:50|||||||||1
1643803390000|2022-02-02 12:03:10|23.14|23.06|23.13|23.05|23.14|23.06|23.13|23.05|4
1643803400000|2022-02-02 12:03:20|23.15|23.07|23.1|23.02|23.15|23.07|23.1|23.02|9
1643803410000|2022-02-02 12:03:30|23.11|23.03|23.15|23.07|23.15|23.07|23.11|23.03|1
1643803420000|2022-02-02 12:03:40|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|1
1643803430000|2022-02-02 12:03:50|23.15|23.07|23.12|23.04|23.15|23.07|23.12|23.04|0
1643803440000|2022-02-02 12:04:00|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1643803450000|2022-02-02 12:04:10|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|0
1643803500000|2022-02-02 12:05:00|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|4
1643803510000|2022-02-02 12:05:10|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|0
1643803520000|2022-02-02 12:05:20|23.1|23.02|23.12|23.04|23.12|23.04|23.1|23.02|0
1643803530000|2022-02-02 12:05:30|23.1|23.02|23.12|23.04|23.12|23.04|23.1|23.02|0
1643803540000|2022-02-02 12:05:40|23.1|23.02|23.12|23.04|23.12|23.04|23.1|23.02|0
1643803570000|2022-02-02 12:06:10|23.1|23.02|23.12|23.04|23.12|23.04|23.1|23.02|0
1643803620000|2022-02-02 12:07:00|23.13|23.05|23.12|23.04|23.13|23.05|23.12|23.04|0
1643803630000|2022-02-02 12:07:10|23.14|23.06|23.15|23.07|23.15|23.07|23.14|23.06|1
1643803650000|2022-02-02 12:07:30|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|0
1643803660000|2022-02-02 12:07:40|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1643803670000|2022-02-02 12:07:50|23.14|23.06|23.13|23.05|23.14|23.06|23.13|23.05|0
1643803680000|2022-02-02 12:08:00|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|0
1643803690000|2022-02-02 12:08:10|23.13|23.05|23.13|23.05|23.14|23.06|23.13|23.05|0
1643803740000|2022-02-02 12:09:00|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|0
1643803750000|2022-02-02 12:09:10|23.1|23.02|23.12|23.04|23.13|23.05|23.1|23.02|0
1643803780000|2022-02-02 12:09:40|23.1|23.02|23.1|23.02|23.12|23.04|23.1|23.02|0
1643803910000|2022-02-02 12:11:50|23.08|23|23.09|23.01|23.09|23.01|23.08|23|19
1643803920000|2022-02-02 12:12:00|23.08|23|23.09|23.01|23.1|23.02|23.08|23|12
1643803930000|2022-02-02 12:12:10|23.1|23.02|23.09|23.01|23.1|23.02|23.09|23.01|0
1643803940000|2022-02-02 12:12:20|23.08|23|23.08|23|23.08|23|23.08|23|0
1643804020000|2022-02-02 12:13:40|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|67
1643804030000|2022-02-02 12:13:50|||||||||2
1643804040000|2022-02-02 12:14:00|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|37
1643804060000|2022-02-02 12:14:20|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|0
1643804080000|2022-02-02 12:14:40|23.08|23|23.07|22.99|23.08|23|23.07|22.99|0
1643804090000|2022-02-02 12:14:50|23.08|23|23.08|23|23.08|23|23.08|23|0
1643804100000|2022-02-02 12:15:00|||||||||17
1643804170000|2022-02-02 12:16:10|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|1
1643804190000|2022-02-02 12:16:30|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1643804230000|2022-02-02 12:17:10|23.04|22.96|23.05|22.97|23.05|22.97|23.04|22.96|1
1643804240000|2022-02-02 12:17:20|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|35
1643804250000|2022-02-02 12:17:30|||||||||7
1643804260000|2022-02-02 12:17:40|||||||||1
1643804330000|2022-02-02 12:18:50|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1643804350000|2022-02-02 12:19:10|23.08|23|23.08|23|23.08|23|23.08|23|3
1643804360000|2022-02-02 12:19:20|23.07|22.99|23.08|23|23.08|23|23.07|22.99|1
1643804370000|2022-02-02 12:19:30|23.07|22.99|23.06|22.98|23.08|23|23.06|22.98|1
1643804380000|2022-02-02 12:19:40|23.07|22.99|23.07|22.99|23.08|23|23.07|22.99|1
1643804390000|2022-02-02 12:19:50|23.08|23|23.06|22.98|23.08|23|23.06|22.98|1
1643804400000|2022-02-02 12:20:00|23.07|22.99|23.08|23|23.08|23|23.06|22.98|0
1643804510000|2022-02-02 12:21:50|||||||||1
1643804540000|2022-02-02 12:22:20|||||||||1
1643804660000|2022-02-02 12:24:20|||||||||1
1643804700000|2022-02-02 12:25:00|23.07|22.99|23.06|22.98|23.07|22.99|23.06|22.98|0
1643804720000|2022-02-02 12:25:20|23.07|22.99|23.06|22.98|23.08|23|23.06|22.98|0
1643804750000|2022-02-02 12:25:50|23.07|22.99|23.07|22.99|23.08|23|23.06|22.98|1
1643804760000|2022-02-02 12:26:00|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|1
1643804770000|2022-02-02 12:26:10|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1643804800000|2022-02-02 12:26:40|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1643804810000|2022-02-02 12:26:50|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1643804830000|2022-02-02 12:27:10|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1643804840000|2022-02-02 12:27:20|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1643804860000|2022-02-02 12:27:40|23.06|22.98|23.06|22.98|23.06|22.98|23.04|22.96|0
1643804880000|2022-02-02 12:28:00|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1643804900000|2022-02-02 12:28:20|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1643804910000|2022-02-02 12:28:30|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1643804920000|2022-02-02 12:28:40|23.06|22.98|23.04|22.96|23.06|22.98|23.04|22.96|0
1643804950000|2022-02-02 12:29:10|23.06|22.98|23.07|22.99|23.07|22.99|23.04|22.96|31
1643804960000|2022-02-02 12:29:20|23.06|22.98|23.06|22.98|23.07|22.99|23.06|22.98|69
1643804980000|2022-02-02 12:29:40|||||||||6
1643805000000|2022-02-02 12:30:00|23.07|22.99|23.08|23|23.08|23|23.07|22.99|16
1643805020000|2022-02-02 12:30:20|||||||||12
1643805030000|2022-02-02 12:30:30|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|8
1643805040000|2022-02-02 12:30:40|23.08|23|23.08|23|23.08|23|23.07|22.99|5
1643805060000|2022-02-02 12:31:00|||||||||6
1643805080000|2022-02-02 12:31:20|||||||||5
1643805100000|2022-02-02 12:31:40|||||||||11
1643805230000|2022-02-02 12:33:50|23.11|23.03|23.09|23.01|23.11|23.03|23.08|23|0
1643805260000|2022-02-02 12:34:20|23.08|23|23.09|23.01|23.09|23.01|23.08|23|0
1643805290000|2022-02-02 12:34:50|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|1
1643805300000|2022-02-02 12:35:00|23.09|23.01|23.11|23.03|23.11|23.03|23.09|23.01|1
1643805320000|2022-02-02 12:35:20|23.09|23.01|23.09|23.01|23.11|23.03|23.09|23.01|0
1643805330000|2022-02-02 12:35:30|23.08|23|23.09|23.01|23.09|23.01|23.08|23|0
1643805340000|2022-02-02 12:35:40|23.08|23|23.08|23|23.09|23.01|23.08|23|2
1643805350000|2022-02-02 12:35:50|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|0
1643805360000|2022-02-02 12:36:00|23.08|23|23.09|23.01|23.09|23.01|23.08|23|0
1643805390000|2022-02-02 12:36:30|23.08|23|23.09|23.01|23.09|23.01|23.08|23|0
1643805400000|2022-02-02 12:36:40|23.07|22.99|23.09|23.01|23.09|23.01|23.07|22.99|25
1643805420000|2022-02-02 12:37:00|23.08|23|23.09|23.01|23.09|23.01|23.08|23|0
1643805480000|2022-02-02 12:38:00|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1643805490000|2022-02-02 12:38:10|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|0
1643805530000|2022-02-02 12:38:50|23.11|23.03|23.11|23.03|23.11|23.03|23.09|23.01|0
1643805540000|2022-02-02 12:39:00|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|0
1643805600000|2022-02-02 12:40:00|23.11|23.03|23.13|23.05|23.13|23.05|23.11|23.03|17
1643805620000|2022-02-02 12:40:20|||||||||1
1643805630000|2022-02-02 12:40:30|23.12|23.04|23.13|23.05|23.13|23.05|23.12|23.04|0
1643805650000|2022-02-02 12:40:50|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|22
1643805660000|2022-02-02 12:41:00|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1643805680000|2022-02-02 12:41:20|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|0
1643805700000|2022-02-02 12:41:40|23.16|23.08|23.14|23.06|23.17|23.09|23.14|23.06|11
1643805730000|2022-02-02 12:42:10|||||||||4
1643805750000|2022-02-02 12:42:30|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1643805800000|2022-02-02 12:43:20|||||||||1
1643805830000|2022-02-02 12:43:50|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|84
1643805840000|2022-02-02 12:44:00|23.12|23.04|23.11|23.03|23.12|23.04|23.11|23.03|51
1643805850000|2022-02-02 12:44:10|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|1
1643805860000|2022-02-02 12:44:20|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1643805870000|2022-02-02 12:44:30|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|1
1643805880000|2022-02-02 12:44:40|23.11|23.03|23.11|23.03|23.12|23.04|23.11|23.03|2
1643805890000|2022-02-02 12:44:50|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|2
1643805900000|2022-02-02 12:45:00|23.11|23.03|23.09|23.01|23.11|23.03|23.09|23.01|0
1643805910000|2022-02-02 12:45:10|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1643805960000|2022-02-02 12:46:00|23.1|23.02|23.11|23.03|23.11|23.03|23.1|23.02|0
1643805970000|2022-02-02 12:46:10|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|43
1643805980000|2022-02-02 12:46:20|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1643806190000|2022-02-02 12:49:50|23.12|23.04|23.11|23.03|23.12|23.04|23.11|23.03|4
1643806200000|2022-02-02 12:50:00|23.12|23.04|23.11|23.03|23.12|23.04|23.11|23.03|4
1643806290000|2022-02-02 12:51:30|||||||||25
1643806300000|2022-02-02 12:51:40|23.12|23.04|23.12|23.04|23.12|23.04|23.11|23.03|0
1643806320000|2022-02-02 12:52:00|23.13|23.05|23.12|23.04|23.13|23.05|23.11|23.03|29
1643806330000|2022-02-02 12:52:10|23.13|23.05|23.12|23.04|23.13|23.05|23.12|23.04|0
1643806340000|2022-02-02 12:52:20|23.13|23.05|23.12|23.04|23.13|23.05|23.12|23.04|3
1643806370000|2022-02-02 12:52:50|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1643806440000|2022-02-02 12:54:00|23.12|23.04|23.11|23.03|23.12|23.04|23.11|23.03|0
1643806510000|2022-02-02 12:55:10|||||||||10
1643806570000|2022-02-02 12:56:10|23.1|23.02|23.1|23.02|23.11|23.03|23.1|23.02|27
1643806580000|2022-02-02 12:56:20|23.11|23.03|23.11|23.03|23.11|23.03|23.1|23.02|0
1643806600000|2022-02-02 12:56:40|23.08|23|23.07|22.99|23.08|23|23.07|22.99|9
1643806610000|2022-02-02 12:56:50|23.08|23|23.08|23|23.08|23|23.08|23|0
1643806620000|2022-02-02 12:57:00|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1643806630000|2022-02-02 12:57:10|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1643806640000|2022-02-02 12:57:20|23.12|23.04|23.11|23.03|23.12|23.04|23.11|23.03|51
1643806740000|2022-02-02 12:59:00|23.1|23.02|23.11|23.03|23.11|23.03|23.1|23.02|0
1643806760000|2022-02-02 12:59:20|23.1|23.02|23.1|23.02|23.11|23.03|23.1|23.02|0
1643806770000|2022-02-02 12:59:30|23.11|23.03|23.11|23.03|23.11|23.03|23.1|23.02|0
1643806780000|2022-02-02 12:59:40|23.1|23.02|23.1|23.02|23.11|23.03|23.1|23.02|0
1643806790000|2022-02-02 12:59:50|23.11|23.03|23.11|23.03|23.11|23.03|23.1|23.02|0
1643806800000|2022-02-02 13:00:00|23.1|23.02|23.11|23.03|23.11|23.03|23.1|23.02|0
1643806810000|2022-02-02 13:00:10|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1643806820000|2022-02-02 13:00:20|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1643806830000|2022-02-02 13:00:30|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1643806840000|2022-02-02 13:00:40|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1643806920000|2022-02-02 13:02:00|23.13|23.05|23.11|23.03|23.13|23.05|23.11|23.03|13
1643806940000|2022-02-02 13:02:20|23.13|23.05|23.11|23.03|23.13|23.05|23.11|23.03|8
1643807040000|2022-02-02 13:04:00|||||||||100
1643807100000|2022-02-02 13:05:00|23.08|23|23.07|22.99|23.11|23.03|23.07|22.99|33
1643807110000|2022-02-02 13:05:10|23.11|23.03|23.1|23.02|23.11|23.03|23.1|23.02|78
1643807120000|2022-02-02 13:05:20|23.11|23.03|23.1|23.02|23.11|23.03|23.08|23|0
1643807130000|2022-02-02 13:05:30|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1643807140000|2022-02-02 13:05:40|23.08|23|23.11|23.03|23.11|23.03|23.08|23|4
1643807200000|2022-02-02 13:06:40|23.09|23.01|23.11|23.03|23.11|23.03|23.09|23.01|64
1643807340000|2022-02-02 13:09:00|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|8
1643807350000|2022-02-02 13:09:10|23.08|23|23.1|23.02|23.11|23.03|23.08|23|0
1643807360000|2022-02-02 13:09:20|23.11|23.03|23.1|23.02|23.11|23.03|23.1|23.02|1
1643807370000|2022-02-02 13:09:30|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1643807380000|2022-02-02 13:09:40|23.1|23.02|23.1|23.02|23.11|23.03|23.1|23.02|0
1643807390000|2022-02-02 13:09:50|23.11|23.03|23.12|23.04|23.12|23.04|23.11|23.03|0
1643807400000|2022-02-02 13:10:00|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|0
1643807440000|2022-02-02 13:10:40|23.16|23.08|23.17|23.09|23.17|23.09|23.16|23.08|19
1643807480000|2022-02-02 13:11:20|23.16|23.08|23.14|23.06|23.16|23.08|23.14|23.06|1
1643807640000|2022-02-02 13:14:00|||||||||9
1643807670000|2022-02-02 13:14:30|||||||||5
1643807680000|2022-02-02 13:14:40|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|9
1643807690000|2022-02-02 13:14:50|23.16|23.08|23.15|23.07|23.16|23.08|23.15|23.07|0
1643807700000|2022-02-02 13:15:00|23.16|23.08|23.17|23.09|23.19|23.11|23.15|23.07|0
1643807710000|2022-02-02 13:15:10|23.16|23.08|23.15|23.07|23.16|23.08|23.15|23.07|0
1643807720000|2022-02-02 13:15:20|23.17|23.09|23.17|23.09|23.19|23.11|23.17|23.09|1
1643807740000|2022-02-02 13:15:40|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|0
1643807770000|2022-02-02 13:16:10|23.17|23.09|23.19|23.11|23.19|23.11|23.17|23.09|1
1643807840000|2022-02-02 13:17:20|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1643807850000|2022-02-02 13:17:30|23.16|23.08|23.19|23.11|23.19|23.11|23.16|23.08|8
1643807910000|2022-02-02 13:18:30|23.2|23.12|23.19|23.11|23.21|23.13|23.19|23.11|12
1643807920000|2022-02-02 13:18:40|23.2|23.12|23.21|23.13|23.21|23.13|23.2|23.12|1
1643807930000|2022-02-02 13:18:50|23.2|23.12|23.19|23.11|23.2|23.12|23.19|23.11|2
1643807950000|2022-02-02 13:19:10|23.2|23.12|23.21|23.13|23.21|23.13|23.19|23.11|0
1643807960000|2022-02-02 13:19:20|23.2|23.12|23.21|23.13|23.21|23.13|23.2|23.12|27
1643807980000|2022-02-02 13:19:40|23.2|23.12|23.21|23.13|23.21|23.13|23.19|23.11|9
1643808120000|2022-02-02 13:22:00|23.2|23.12|23.21|23.13|23.21|23.13|23.19|23.11|3
1643808130000|2022-02-02 13:22:10|23.2|23.12|23.19|23.11|23.21|23.13|23.19|23.11|0
1643808140000|2022-02-02 13:22:20|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|64
1643808200000|2022-02-02 13:23:20|23.24|23.16|23.22|23.14|23.24|23.16|23.22|23.14|0
1643808210000|2022-02-02 13:23:30|23.24|23.16|23.22|23.14|23.24|23.16|23.22|23.14|0
1643808220000|2022-02-02 13:23:40|23.24|23.16|23.22|23.14|23.24|23.16|23.22|23.14|4
1643808230000|2022-02-02 13:23:50|23.25|23.17|23.24|23.16|23.26|23.18|23.22|23.14|6
1643808240000|2022-02-02 13:24:00|23.22|23.14|23.21|23.13|23.25|23.17|23.21|23.13|6
1643808320000|2022-02-02 13:25:20|||||||||1
1643808340000|2022-02-02 13:25:40|23.2|23.12|23.21|23.13|23.21|23.13|23.2|23.12|59
1643808350000|2022-02-02 13:25:50|23.2|23.12|23.21|23.13|23.21|23.13|23.2|23.12|9
1643808360000|2022-02-02 13:26:00|23.2|23.12|23.19|23.11|23.2|23.12|23.19|23.11|4
1643808370000|2022-02-02 13:26:10|23.2|23.12|23.2|23.12|23.21|23.13|23.19|23.11|22
1643808380000|2022-02-02 13:26:20|23.19|23.11|23.21|23.13|23.21|23.13|23.19|23.11|1
1643808390000|2022-02-02 13:26:30|23.19|23.11|23.2|23.12|23.2|23.12|23.19|23.11|2
1643808400000|2022-02-02 13:26:40|23.21|23.13|23.2|23.12|23.21|23.13|23.2|23.12|2
1643808420000|2022-02-02 13:27:00|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1643808570000|2022-02-02 13:29:30|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|1
1643808580000|2022-02-02 13:29:40|23.2|23.12|23.19|23.11|23.2|23.12|23.19|23.11|1
1643808590000|2022-02-02 13:29:50|23.2|23.12|23.19|23.11|23.2|23.12|23.19|23.11|0
1643808610000|2022-02-02 13:30:10|23.17|23.09|23.19|23.11|23.19|23.11|23.17|23.09|0
1643808650000|2022-02-02 13:30:50|23.2|23.12|23.19|23.11|23.2|23.12|23.19|23.11|0
1643808680000|2022-02-02 13:31:20|23.2|23.12|23.19|23.11|23.2|23.12|23.19|23.11|6
1643808740000|2022-02-02 13:32:20|23.2|23.12|23.19|23.11|23.2|23.12|23.19|23.11|0
1643808780000|2022-02-02 13:33:00|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|1
1643808800000|2022-02-02 13:33:20|23.22|23.14|23.22|23.14|23.24|23.16|23.21|23.13|0
1643808810000|2022-02-02 13:33:30|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1643808820000|2022-02-02 13:33:40|23.2|23.12|23.19|23.11|23.2|23.12|23.19|23.11|1
1643808830000|2022-02-02 13:33:50|23.2|23.12|23.2|23.12|23.2|23.12|23.19|23.11|0
1643808840000|2022-02-02 13:34:00|23.19|23.11|23.19|23.11|23.2|23.12|23.19|23.11|0
1643808910000|2022-02-02 13:35:10|23.17|23.09|23.17|23.09|23.19|23.11|23.17|23.09|0
1643808950000|2022-02-02 13:35:50|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|29
1643808960000|2022-02-02 13:36:00|23.15|23.07|23.15|23.07|23.16|23.08|23.14|23.06|3
1643808970000|2022-02-02 13:36:10|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|16
1643808980000|2022-02-02 13:36:20|23.13|23.05|23.14|23.06|23.14|23.06|23.13|23.05|5
1643809040000|2022-02-02 13:37:20|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|1
1643809060000|2022-02-02 13:37:40|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|0
1643809070000|2022-02-02 13:37:50|23.16|23.08|23.17|23.09|23.17|23.09|23.16|23.08|0
1643809080000|2022-02-02 13:38:00|23.16|23.08|23.17|23.09|23.17|23.09|23.16|23.08|0
1643809090000|2022-02-02 13:38:10|23.19|23.11|23.17|23.09|23.19|23.11|23.17|23.09|0
1643809100000|2022-02-02 13:38:20|23.19|23.11|23.21|23.13|23.21|23.13|23.19|23.11|46
1643809110000|2022-02-02 13:38:30|23.19|23.11|23.19|23.11|23.2|23.12|23.19|23.11|0
1643809120000|2022-02-02 13:38:40|23.2|23.12|23.19|23.11|23.2|23.12|23.17|23.09|0
1643809130000|2022-02-02 13:38:50|23.2|23.12|23.21|23.13|23.21|23.13|23.2|23.12|2
1643809140000|2022-02-02 13:39:00|23.19|23.11|23.2|23.12|23.2|23.12|23.19|23.11|3
1643809150000|2022-02-02 13:39:10|23.19|23.11|23.17|23.09|23.19|23.11|23.17|23.09|0
1643809160000|2022-02-02 13:39:20|23.19|23.11|23.19|23.11|23.21|23.13|23.19|23.11|6
1643809170000|2022-02-02 13:39:30|23.2|23.12|23.2|23.12|23.2|23.12|23.17|23.09|0
1643809180000|2022-02-02 13:39:40|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1643809190000|2022-02-02 13:39:50|23.2|23.12|23.21|23.13|23.21|23.13|23.2|23.12|0
1643809200000|2022-02-02 13:40:00|23.19|23.11|23.2|23.12|23.2|23.12|23.19|23.11|1
1643809210000|2022-02-02 13:40:10|23.19|23.11|23.2|23.12|23.2|23.12|23.19|23.11|7
1643809220000|2022-02-02 13:40:20|23.19|23.11|23.2|23.12|23.2|23.12|23.19|23.11|0
1643809230000|2022-02-02 13:40:30|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|26
1643809240000|2022-02-02 13:40:40|23.17|23.09|23.17|23.09|23.19|23.11|23.17|23.09|0
1643809260000|2022-02-02 13:41:00|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|0
1643809290000|2022-02-02 13:41:30|23.2|23.12|23.2|23.12|23.2|23.12|23.19|23.11|51
1643809300000|2022-02-02 13:41:40|23.19|23.11|23.2|23.12|23.21|23.13|23.19|23.11|95
1643809310000|2022-02-02 13:41:50|23.21|23.13|23.19|23.11|23.21|23.13|23.19|23.11|2
1643809320000|2022-02-02 13:42:00|23.2|23.12|23.19|23.11|23.21|23.13|23.19|23.11|22
1643809330000|2022-02-02 13:42:10|23.2|23.12|23.19|23.11|23.2|23.12|23.19|23.11|0
1643809360000|2022-02-02 13:42:40|23.21|23.13|23.2|23.12|23.21|23.13|23.19|23.11|10
1643809390000|2022-02-02 13:43:10|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|8
1643809400000|2022-02-02 13:43:20|||||||||18
1643809410000|2022-02-02 13:43:30|23.2|23.12|23.2|23.12|23.2|23.12|23.19|23.11|41
1643809430000|2022-02-02 13:43:50|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1643809440000|2022-02-02 13:44:00|23.2|23.12|23.19|23.11|23.21|23.13|23.19|23.11|34
1643809450000|2022-02-02 13:44:10|23.2|23.12|23.21|23.13|23.21|23.13|23.2|23.12|3
1643809490000|2022-02-02 13:44:50|23.26|23.18|23.24|23.16|23.26|23.18|23.22|23.14|43
1643809510000|2022-02-02 13:45:10|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|0
1643809540000|2022-02-02 13:45:40|23.25|23.17|23.24|23.16|23.25|23.17|23.21|23.13|10
1643809560000|2022-02-02 13:46:00|23.22|23.14|23.22|23.14|23.26|23.18|23.22|23.14|21
1643809570000|2022-02-02 13:46:10|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1643809600000|2022-02-02 13:46:40|||||||||7
1643809610000|2022-02-02 13:46:50|||||||||6
1643809630000|2022-02-02 13:47:10|||||||||5
1643809650000|2022-02-02 13:47:30|||||||||1
1643809710000|2022-02-02 13:48:30|23.2|23.12|23.17|23.09|23.2|23.12|23.17|23.09|54
1643809720000|2022-02-02 13:48:40|23.19|23.11|23.18|23.1|23.21|23.13|23.18|23.1|1
1643809730000|2022-02-02 13:48:50|||||||||5
1643809740000|2022-02-02 13:49:00|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|16
1643809750000|2022-02-02 13:49:10|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|9
1643809760000|2022-02-02 13:49:20|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|7
1643809770000|2022-02-02 13:49:30|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1643809810000|2022-02-02 13:50:10|23.21|23.13|23.21|23.13|23.22|23.14|23.21|23.13|9
1643809820000|2022-02-02 13:50:20|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1643809830000|2022-02-02 13:50:30|23.21|23.13|23.22|23.14|23.22|23.14|23.21|23.13|1
1643809840000|2022-02-02 13:50:40|23.23|23.15|23.21|23.13|23.23|23.15|23.21|23.13|9
1643809860000|2022-02-02 13:51:00|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|156
1643809880000|2022-02-02 13:51:20|23.18|23.1|23.2|23.12|23.23|23.15|23.18|23.1|42
1643809890000|2022-02-02 13:51:30|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1643809930000|2022-02-02 13:52:10|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1643809940000|2022-02-02 13:52:20|23.22|23.14|23.21|23.13|23.22|23.14|23.2|23.12|33
1643809950000|2022-02-02 13:52:30|23.22|23.14|23.22|23.14|23.23|23.15|23.21|23.13|70
1643809960000|2022-02-02 13:52:40|23.21|23.13|23.21|23.13|23.23|23.15|23.2|23.12|67
1643809970000|2022-02-02 13:52:50|23.22|23.14|23.23|23.15|23.23|23.15|23.22|23.14|25
1643809980000|2022-02-02 13:53:00|23.24|23.16|23.23|23.15|23.24|23.16|23.23|23.15|25
1643809990000|2022-02-02 13:53:10|||||||||6
1643810040000|2022-02-02 13:54:00|23.22|23.14|23.23|23.15|23.23|23.15|23.22|23.14|0
1643810080000|2022-02-02 13:54:40|||||||||28
1643810100000|2022-02-02 13:55:00|||||||||14
1643810130000|2022-02-02 13:55:30|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1643810140000|2022-02-02 13:55:40|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|75
1643810150000|2022-02-02 13:55:50|||||||||4
1643810180000|2022-02-02 13:56:20|23.26|23.18|23.23|23.15|23.26|23.18|23.23|23.15|160
1643810190000|2022-02-02 13:56:30|23.22|23.14|23.22|23.14|23.22|23.14|23.21|23.13|2
1643810200000|2022-02-02 13:56:40|23.23|23.15|23.22|23.14|23.26|23.18|23.22|23.14|13
1643810210000|2022-02-02 13:56:50|23.23|23.15|23.22|23.14|23.23|23.15|23.22|23.14|0
1643810230000|2022-02-02 13:57:10|23.21|23.13|23.26|23.18|23.26|23.18|23.21|23.13|5
1643810240000|2022-02-02 13:57:20|||||||||33
1643810250000|2022-02-02 13:57:30|23.24|23.16|23.22|23.14|23.24|23.16|23.22|23.14|0
1643810260000|2022-02-02 13:57:40|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|11
1643810270000|2022-02-02 13:57:50|23.22|23.14|23.22|23.14|23.23|23.15|23.22|23.14|8
1643810280000|2022-02-02 13:58:00|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|5
1643810290000|2022-02-02 13:58:10|23.22|23.14|23.22|23.14|23.23|23.15|23.22|23.14|10
1643810300000|2022-02-02 13:58:20|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|17
1643810310000|2022-02-02 13:58:30|23.21|23.13|23.21|23.13|23.22|23.14|23.21|23.13|10
1643810320000|2022-02-02 13:58:40|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|1
1643810330000|2022-02-02 13:58:50|23.23|23.15|23.26|23.18|23.26|23.18|23.23|23.15|0
1643810350000|2022-02-02 13:59:10|||||||||20
1643810380000|2022-02-02 13:59:40|23.23|23.15|23.26|23.18|23.26|23.18|23.23|23.15|0
1643810390000|2022-02-02 13:59:50|23.23|23.15|23.26|23.18|23.26|23.18|23.23|23.15|0
1643810400000|2022-02-02 14:00:00|23.27|23.19|23.26|23.18|23.27|23.19|23.26|23.18|17
1643810410000|2022-02-02 14:00:10|23.27|23.19|23.26|23.18|23.27|23.19|23.26|23.18|7
1643810420000|2022-02-02 14:00:20|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1643810440000|2022-02-02 14:00:40|23.26|23.18|23.24|23.16|23.26|23.18|23.24|23.16|0
1643810470000|2022-02-02 14:01:10|23.26|23.18|23.28|23.2|23.28|23.2|23.26|23.18|5
1643810520000|2022-02-02 14:02:00|||||||||100
1643810550000|2022-02-02 14:02:30|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|10
1643810560000|2022-02-02 14:02:40|23.26|23.18|23.26|23.18|23.27|23.19|23.26|23.18|8
1643810580000|2022-02-02 14:03:00|23.27|23.19|23.28|23.2|23.28|23.2|23.27|23.19|1
1643810590000|2022-02-02 14:03:10|23.27|23.19|23.28|23.2|23.28|23.2|23.27|23.19|1
1643810630000|2022-02-02 14:03:50|23.3|23.22|23.3|23.22|23.3|23.22|23.3|23.22|47
1643810640000|2022-02-02 14:04:00|23.28|23.2|23.28|23.2|23.29|23.21|23.28|23.2|0
1643810710000|2022-02-02 14:05:10|||||||||1
1643810740000|2022-02-02 14:05:40|23.27|23.19|23.28|23.2|23.28|23.2|23.27|23.19|23
1643810920000|2022-02-02 14:08:40|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|0
1643810940000|2022-02-02 14:09:00|23.26|23.18|23.27|23.19|23.27|23.19|23.26|23.18|1
1643810950000|2022-02-02 14:09:10|23.26|23.18|23.26|23.18|23.27|23.19|23.26|23.18|0
1643810970000|2022-02-02 14:09:30|23.27|23.19|23.27|23.19|23.28|23.2|23.26|23.18|2
1643810980000|2022-02-02 14:09:40|23.28|23.2|23.28|23.2|23.28|23.2|23.28|23.2|0
1643811020000|2022-02-02 14:10:20|23.29|23.21|23.29|23.21|23.29|23.21|23.29|23.21|0
1643811030000|2022-02-02 14:10:30|23.28|23.2|23.28|23.2|23.28|23.2|23.28|23.2|0
1643811080000|2022-02-02 14:11:20|23.26|23.18|23.27|23.19|23.27|23.19|23.24|23.16|46
1643811090000|2022-02-02 14:11:30|23.28|23.2|23.28|23.2|23.28|23.2|23.28|23.2|0
1643811290000|2022-02-02 14:14:50|23.33|23.25|23.33|23.25|23.33|23.25|23.3|23.22|46
1643811300000|2022-02-02 14:15:00|23.3|23.22|23.28|23.2|23.3|23.22|23.28|23.2|5
1643811350000|2022-02-02 14:15:50|||||||||3
1643811360000|2022-02-02 14:16:00|23.27|23.19|23.27|23.19|23.27|23.19|23.23|23.15|28
1643811370000|2022-02-02 14:16:10|23.28|23.2|23.28|23.2|23.28|23.2|23.28|23.2|0
1643811390000|2022-02-02 14:16:30|23.27|23.19|23.27|23.19|23.27|23.19|23.26|23.18|4
1643811400000|2022-02-02 14:16:40|23.26|23.18|23.27|23.19|23.27|23.19|23.26|23.18|1
1643811410000|2022-02-02 14:16:50|23.28|23.2|23.28|23.2|23.28|23.2|23.28|23.2|0
1643811420000|2022-02-02 14:17:00|23.27|23.19|23.26|23.18|23.27|23.19|23.26|23.18|1
1643811450000|2022-02-02 14:17:30|23.23|23.15|23.24|23.16|23.24|23.16|23.23|23.15|0
1643811470000|2022-02-02 14:17:50|23.26|23.18|23.24|23.16|23.26|23.18|23.23|23.15|0
1643811480000|2022-02-02 14:18:00|23.26|23.18|23.26|23.18|23.27|23.19|23.26|23.18|6
1643811490000|2022-02-02 14:18:10|23.23|23.15|23.24|23.16|23.24|23.16|23.23|23.15|0
1643811500000|2022-02-02 14:18:20|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|0
1643811510000|2022-02-02 14:18:30|23.25|23.17|23.28|23.2|23.28|23.2|23.25|23.17|15
1643811550000|2022-02-02 14:19:10|||||||||12
1643811580000|2022-02-02 14:19:40|23.26|23.18|23.25|23.17|23.26|23.18|23.24|23.16|50
1643811590000|2022-02-02 14:19:50|23.24|23.16|23.28|23.2|23.28|23.2|23.24|23.16|75
1643811600000|2022-02-02 14:20:00|23.27|23.19|23.28|23.2|23.28|23.2|23.26|23.18|13
1643811610000|2022-02-02 14:20:10|23.27|23.19|23.24|23.16|23.27|23.19|23.24|23.16|0
1643811620000|2022-02-02 14:20:20|23.25|23.17|23.23|23.15|23.25|23.17|23.23|23.15|1
1643811630000|2022-02-02 14:20:30|23.28|23.2|23.28|23.2|23.28|23.2|23.25|23.17|14
1643811640000|2022-02-02 14:20:40|23.26|23.18|23.28|23.2|23.28|23.2|23.26|23.18|14
1643811650000|2022-02-02 14:20:50|23.26|23.18|23.25|23.17|23.28|23.2|23.25|23.17|1
1643811660000|2022-02-02 14:21:00|23.28|23.2|23.28|23.2|23.28|23.2|23.25|23.17|3
1643811730000|2022-02-02 14:22:10|||||||||10
1643811770000|2022-02-02 14:22:50|||||||||28
1643811790000|2022-02-02 14:23:10|||||||||7
1643811810000|2022-02-02 14:23:30|23.3|23.22|23.3|23.22|23.3|23.22|23.3|23.22|6
1643811860000|2022-02-02 14:24:20|23.29|23.21|23.29|23.21|23.29|23.21|23.29|23.21|1
1643811870000|2022-02-02 14:24:30|23.3|23.22|23.29|23.21|23.3|23.22|23.29|23.21|19
1643811880000|2022-02-02 14:24:40|23.3|23.22|23.28|23.2|23.3|23.22|23.28|23.2|0
1643811890000|2022-02-02 14:24:50|23.29|23.21|23.28|23.2|23.29|23.21|23.28|23.2|12
1643811900000|2022-02-02 14:25:00|23.29|23.21|23.28|23.2|23.29|23.21|23.28|23.2|0
1643811920000|2022-02-02 14:25:20|23.3|23.22|23.29|23.21|23.3|23.22|23.28|23.2|8
1643811930000|2022-02-02 14:25:30|23.28|23.2|23.28|23.2|23.28|23.2|23.28|23.2|0
1643811950000|2022-02-02 14:25:50|23.26|23.18|23.26|23.18|23.26|23.18|23.25|23.17|0
1643811960000|2022-02-02 14:26:00|23.25|23.17|23.26|23.18|23.26|23.18|23.25|23.17|0
1643811970000|2022-02-02 14:26:10|23.25|23.17|23.26|23.18|23.26|23.18|23.25|23.17|0
1643811980000|2022-02-02 14:26:20|23.28|23.2|23.28|23.2|23.28|23.2|23.26|23.18|0
1643811990000|2022-02-02 14:26:30|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|0
1643812000000|2022-02-02 14:26:40|23.28|23.2|23.28|23.2|23.28|23.2|23.28|23.2|0
1643812010000|2022-02-02 14:26:50|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|0
1643812020000|2022-02-02 14:27:00|23.25|23.17|23.26|23.18|23.26|23.18|23.25|23.17|0
1643812030000|2022-02-02 14:27:10|23.25|23.17|23.28|23.2|23.28|23.2|23.25|23.17|0
1643812040000|2022-02-02 14:27:20|23.25|23.17|23.25|23.17|23.26|23.18|23.25|23.17|0
1643812060000|2022-02-02 14:27:40|23.26|23.18|23.28|23.2|23.29|23.21|23.25|23.17|9
1643812070000|2022-02-02 14:27:50|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|0
1643812120000|2022-02-02 14:28:40|23.28|23.2|23.28|23.2|23.28|23.2|23.28|23.2|11
1643812130000|2022-02-02 14:28:50|23.26|23.18|23.25|23.17|23.26|23.18|23.25|23.17|0
1643812160000|2022-02-02 14:29:20|23.29|23.21|23.26|23.18|23.29|23.21|23.26|23.18|51
1643812170000|2022-02-02 14:29:30|23.29|23.21|23.25|23.17|23.29|23.21|23.25|23.17|75
1643812200000|2022-02-02 14:30:00|23.28|23.2|23.3|23.22|23.3|23.22|23.26|23.18|0
1643812210000|2022-02-02 14:30:10|23.29|23.21|23.3|23.22|23.3|23.22|23.26|23.18|0
1643812220000|2022-02-02 14:30:20|23.29|23.21|23.25|23.17|23.29|23.21|23.25|23.17|0
1643812230000|2022-02-02 14:30:30|23.26|23.18|23.25|23.17|23.26|23.18|23.25|23.17|0
1643812240000|2022-02-02 14:30:40|23.26|23.18|23.25|23.17|23.26|23.18|23.25|23.17|0
1643812250000|2022-02-02 14:30:50|23.24|23.16|23.25|23.17|23.25|23.17|23.23|23.15|65
1643812260000|2022-02-02 14:31:00|23.26|23.18|23.24|23.16|23.26|23.18|23.24|23.16|4
1643812270000|2022-02-02 14:31:10|23.23|23.15|23.25|23.17|23.26|23.18|23.23|23.15|42
1643812280000|2022-02-02 14:31:20|23.24|23.16|23.24|23.16|23.25|23.17|23.23|23.15|25
1643812290000|2022-02-02 14:31:30|23.25|23.17|23.25|23.17|23.26|23.18|23.25|23.17|0
1643812300000|2022-02-02 14:31:40|23.26|23.18|23.25|23.17|23.26|23.18|23.25|23.17|0
1643812310000|2022-02-02 14:31:50|23.26|23.18|23.26|23.18|23.26|23.18|23.25|23.17|0
1643812320000|2022-02-02 14:32:00|23.29|23.21|23.26|23.18|23.29|23.21|23.25|23.17|23
1643812330000|2022-02-02 14:32:10|23.28|23.2|23.26|23.18|23.3|23.22|23.26|23.18|3
1643812340000|2022-02-02 14:32:20|23.25|23.17|23.26|23.18|23.26|23.18|23.25|23.17|0
1643812350000|2022-02-02 14:32:30|23.25|23.17|23.26|23.18|23.26|23.18|23.25|23.17|0
1643812360000|2022-02-02 14:32:40|23.25|23.17|23.25|23.17|23.25|23.17|23.25|23.17|0
1643812370000|2022-02-02 14:32:50|23.26|23.18|23.25|23.17|23.26|23.18|23.25|23.17|0
1643812380000|2022-02-02 14:33:00|23.27|23.19|23.28|23.2|23.3|23.22|23.26|23.18|12
1643812390000|2022-02-02 14:33:10|23.29|23.21|23.25|23.17|23.29|23.21|23.25|23.17|1
1643812410000|2022-02-02 14:33:30|23.26|23.18|23.28|23.2|23.3|23.22|23.26|23.18|3
1643812420000|2022-02-02 14:33:40|23.26|23.18|23.25|23.17|23.26|23.18|23.25|23.17|0
1643812430000|2022-02-02 14:33:50|23.23|23.15|23.25|23.17|23.25|23.17|23.23|23.15|13
1643812450000|2022-02-02 14:34:10|23.24|23.16|23.25|23.17|23.25|23.17|23.24|23.16|40
1643812460000|2022-02-02 14:34:20|23.24|23.16|23.23|23.15|23.25|23.17|23.23|23.15|5
1643812470000|2022-02-02 14:34:30|23.25|23.17|23.23|23.15|23.25|23.17|23.23|23.15|92
1643812480000|2022-02-02 14:34:40|23.24|23.16|23.25|23.17|23.25|23.17|23.23|23.15|7
1643812500000|2022-02-02 14:35:00|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|12
1643812510000|2022-02-02 14:35:10|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|12
1643812540000|2022-02-02 14:35:40|23.19|23.11|23.18|23.1|23.19|23.11|23.18|23.1|4
1643812560000|2022-02-02 14:36:00|23.19|23.11|23.19|23.11|23.19|23.11|23.18|23.1|2
1643812570000|2022-02-02 14:36:10|23.18|23.1|23.2|23.12|23.2|23.12|23.18|23.1|5
1643812580000|2022-02-02 14:36:20|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|3
1643812590000|2022-02-02 14:36:30|||||||||26
1643812600000|2022-02-02 14:36:40|23.15|23.07|23.13|23.05|23.15|23.07|23.13|23.05|7
1643812610000|2022-02-02 14:36:50|23.15|23.07|23.13|23.05|23.15|23.07|23.13|23.05|3
1643812650000|2022-02-02 14:37:30|23.15|23.07|23.13|23.05|23.15|23.07|23.13|23.05|41
1643812660000|2022-02-02 14:37:40|||||||||4
1643812690000|2022-02-02 14:38:10|23.12|23.04|23.13|23.05|23.13|23.05|23.12|23.04|35
1643812710000|2022-02-02 14:38:30|23.12|23.04|23.12|23.04|23.13|23.05|23.11|23.03|18
1643812720000|2022-02-02 14:38:40|23.11|23.03|23.12|23.04|23.13|23.05|23.11|23.03|3
1643812730000|2022-02-02 14:38:50|23.13|23.05|23.13|23.05|23.13|23.05|23.12|23.04|0
1643812740000|2022-02-02 14:39:00|23.12|23.04|23.13|23.05|23.13|23.05|23.12|23.04|4
1643812750000|2022-02-02 14:39:10|23.12|23.04|23.13|23.05|23.13|23.05|23.12|23.04|79
1643812770000|2022-02-02 14:39:30|23.16|23.08|23.16|23.08|23.18|23.1|23.16|23.08|41
1643812780000|2022-02-02 14:39:40|23.18|23.1|23.17|23.09|23.18|23.1|23.16|23.08|192
1643812790000|2022-02-02 14:39:50|23.18|23.1|23.21|23.13|23.21|23.13|23.18|23.1|0
1643812800000|2022-02-02 14:40:00|23.22|23.14|23.21|23.13|23.23|23.15|23.21|23.13|15
1643812810000|2022-02-02 14:40:10|23.19|23.11|23.22|23.14|23.22|23.14|23.19|23.11|5
1643812820000|2022-02-02 14:40:20|23.23|23.15|23.21|23.13|23.23|23.15|23.21|23.13|20
1643812830000|2022-02-02 14:40:30|23.22|23.14|23.23|23.15|23.23|23.15|23.21|23.13|9
1643812840000|2022-02-02 14:40:40|23.24|23.16|23.23|23.15|23.24|23.16|23.23|23.15|0
1643812850000|2022-02-02 14:40:50|23.22|23.14|23.21|23.13|23.22|23.14|23.19|23.11|0
1643812860000|2022-02-02 14:41:00|23.22|23.14|23.21|23.13|23.23|23.15|23.21|23.13|29
1643812870000|2022-02-02 14:41:10|23.22|23.14|23.21|23.13|23.22|23.14|23.21|23.13|0
1643812880000|2022-02-02 14:41:20|23.22|23.14|23.23|23.15|23.24|23.16|23.22|23.14|13
1643812890000|2022-02-02 14:41:30|23.22|23.14|23.26|23.18|23.26|23.18|23.22|23.14|1
1643812900000|2022-02-02 14:41:40|23.24|23.16|23.28|23.2|23.28|23.2|23.24|23.16|90
1643812910000|2022-02-02 14:41:50|23.29|23.21|23.29|23.21|23.33|23.25|23.28|23.2|32
1643812920000|2022-02-02 14:42:00|23.3|23.22|23.3|23.22|23.3|23.22|23.28|23.2|27
1643812930000|2022-02-02 14:42:10|23.33|23.25|23.33|23.25|23.33|23.25|23.31|23.23|0
1643812940000|2022-02-02 14:42:20|23.35|23.27|23.4|23.32|23.4|23.32|23.35|23.27|174
1643812950000|2022-02-02 14:42:30|23.38|23.3|23.4|23.32|23.4|23.32|23.36|23.28|10
1643812960000|2022-02-02 14:42:40|||||||||4
1643812970000|2022-02-02 14:42:50|23.41|23.33|23.4|23.32|23.43|23.35|23.4|23.32|4
1643812990000|2022-02-02 14:43:10|23.41|23.33|23.4|23.32|23.41|23.33|23.4|23.32|19
1643813000000|2022-02-02 14:43:20|23.41|23.33|23.4|23.32|23.43|23.35|23.4|23.32|9
1643813040000|2022-02-02 14:44:00|23.39|23.31|23.35|23.27|23.39|23.31|23.35|23.27|52
1643813050000|2022-02-02 14:44:10|||||||||2
1643813060000|2022-02-02 14:44:20|23.34|23.26|23.33|23.25|23.34|23.26|23.33|23.25|20
1643813070000|2022-02-02 14:44:30|23.3|23.22|23.3|23.22|23.3|23.22|23.3|23.22|0
1643813080000|2022-02-02 14:44:40|23.29|23.21|23.3|23.22|23.3|23.22|23.28|23.2|43
1643813090000|2022-02-02 14:44:50|23.33|23.25|23.33|23.25|23.34|23.26|23.31|23.23|7
1643813100000|2022-02-02 14:45:00|23.34|23.26|23.31|23.23|23.34|23.26|23.31|23.23|8
1643813110000|2022-02-02 14:45:10|23.33|23.25|23.33|23.25|23.35|23.27|23.33|23.25|9
1643813120000|2022-02-02 14:45:20|23.34|23.26|23.33|23.25|23.34|23.26|23.33|23.25|51
1643813130000|2022-02-02 14:45:30|23.34|23.26|23.3|23.22|23.35|23.27|23.3|23.22|194
1643813140000|2022-02-02 14:45:40|23.29|23.21|23.29|23.21|23.3|23.22|23.28|23.2|192
1643813150000|2022-02-02 14:45:50|23.28|23.2|23.29|23.21|23.3|23.22|23.28|23.2|19
1643813160000|2022-02-02 14:46:00|23.28|23.2|23.34|23.26|23.34|23.26|23.28|23.2|32
1643813170000|2022-02-02 14:46:10|23.35|23.27|23.35|23.27|23.38|23.3|23.35|23.27|0
1643813180000|2022-02-02 14:46:20|23.38|23.3|23.35|23.27|23.38|23.3|23.35|23.27|16
1643813190000|2022-02-02 14:46:30|23.34|23.26|23.35|23.27|23.35|23.27|23.34|23.26|20
1643813200000|2022-02-02 14:46:40|23.34|23.26|23.35|23.27|23.35|23.27|23.33|23.25|45
1643813210000|2022-02-02 14:46:50|23.37|23.29|23.4|23.32|23.4|23.32|23.35|23.27|1
1643813220000|2022-02-02 14:47:00|23.39|23.31|23.35|23.27|23.39|23.31|23.35|23.27|27
1643813230000|2022-02-02 14:47:10|23.33|23.25|23.33|23.25|23.33|23.25|23.33|23.25|1
1643813240000|2022-02-02 14:47:20|23.35|23.27|23.35|23.27|23.35|23.27|23.33|23.25|3
1643813260000|2022-02-02 14:47:40|23.33|23.25|23.35|23.27|23.35|23.27|23.33|23.25|8
1643813270000|2022-02-02 14:47:50|23.38|23.3|23.38|23.3|23.38|23.3|23.37|23.29|0
1643813320000|2022-02-02 14:48:40|23.42|23.34|23.39|23.31|23.43|23.35|23.38|23.3|35
1643813330000|2022-02-02 14:48:50|23.4|23.32|23.38|23.3|23.4|23.32|23.38|23.3|0
1643813340000|2022-02-02 14:49:00|23.39|23.31|23.4|23.32|23.42|23.34|23.39|23.31|0
1643813350000|2022-02-02 14:49:10|23.42|23.34|23.4|23.32|23.42|23.34|23.4|23.32|0
1643813360000|2022-02-02 14:49:20|23.42|23.34|23.42|23.34|23.44|23.36|23.4|23.32|37
1643813370000|2022-02-02 14:49:30|23.43|23.35|23.42|23.34|23.44|23.36|23.42|23.34|7
1643813380000|2022-02-02 14:49:40|23.43|23.35|23.45|23.37|23.45|23.37|23.43|23.35|12
1643813390000|2022-02-02 14:49:50|23.47|23.39|23.45|23.37|23.47|23.39|23.45|23.37|0
1643813400000|2022-02-02 14:50:00|23.44|23.36|23.43|23.35|23.45|23.37|23.42|23.34|0
1643813410000|2022-02-02 14:50:10|23.42|23.34|23.43|23.35|23.43|23.35|23.38|23.3|68
1643813420000|2022-02-02 14:50:20|23.42|23.34|23.38|23.3|23.43|23.35|23.38|23.3|4
1643813430000|2022-02-02 14:50:30|23.39|23.31|23.4|23.32|23.4|23.32|23.38|23.3|9
1643813440000|2022-02-02 14:50:40|23.42|23.34|23.4|23.32|23.42|23.34|23.4|23.32|0
1643813450000|2022-02-02 14:50:50|23.39|23.31|23.4|23.32|23.4|23.32|23.39|23.31|0
1643813460000|2022-02-02 14:51:00|23.42|23.34|23.38|23.3|23.42|23.34|23.38|23.3|1
1643813470000|2022-02-02 14:51:10|23.37|23.29|23.33|23.25|23.38|23.3|23.33|23.25|23
1643813490000|2022-02-02 14:51:30|23.32|23.24|23.33|23.25|23.33|23.25|23.32|23.24|0
1643813500000|2022-02-02 14:51:40|23.34|23.26|23.34|23.26|23.35|23.27|23.33|23.25|8
1643813510000|2022-02-02 14:51:50|23.33|23.25|23.33|23.25|23.34|23.26|23.33|23.25|0
1643813520000|2022-02-02 14:52:00|23.34|23.26|23.35|23.27|23.37|23.29|23.34|23.26|0
1643813530000|2022-02-02 14:52:10|23.34|23.26|23.35|23.27|23.35|23.27|23.34|23.26|0
1643813540000|2022-02-02 14:52:20|23.34|23.26|23.33|23.25|23.35|23.27|23.33|23.25|1
1643813550000|2022-02-02 14:52:30|23.32|23.24|23.32|23.24|23.33|23.25|23.28|23.2|7
1643813560000|2022-02-02 14:52:40|23.33|23.25|23.33|23.25|23.33|23.25|23.32|23.24|0
1643813570000|2022-02-02 14:52:50|23.34|23.26|23.34|23.26|23.34|23.26|23.33|23.25|0
1643813580000|2022-02-02 14:53:00|23.35|23.27|23.37|23.29|23.37|23.29|23.34|23.26|1
1643813590000|2022-02-02 14:53:10|23.35|23.27|23.33|23.25|23.35|23.27|23.33|23.25|0
1643813600000|2022-02-02 14:53:20|23.34|23.26|23.35|23.27|23.35|23.27|23.33|23.25|4
1643813610000|2022-02-02 14:53:30|23.37|23.29|23.38|23.3|23.38|23.3|23.37|23.29|0
1643813620000|2022-02-02 14:53:40|23.39|23.31|23.38|23.3|23.4|23.32|23.38|23.3|0
1643813630000|2022-02-02 14:53:50|23.4|23.32|23.4|23.32|23.4|23.32|23.38|23.3|0
1643813640000|2022-02-02 14:54:00|23.39|23.31|23.4|23.32|23.4|23.32|23.39|23.31|0
1643813650000|2022-02-02 14:54:10|23.39|23.31|23.4|23.32|23.4|23.32|23.38|23.3|13
1643813660000|2022-02-02 14:54:20|23.39|23.31|23.38|23.3|23.39|23.31|23.38|23.3|7
1643813670000|2022-02-02 14:54:30|23.39|23.31|23.4|23.32|23.4|23.32|23.38|23.3|11
1643813680000|2022-02-02 14:54:40|23.39|23.31|23.37|23.29|23.39|23.31|23.37|23.29|19
1643813690000|2022-02-02 14:54:50|23.35|23.27|23.35|23.27|23.35|23.27|23.35|23.27|1
1643813700000|2022-02-02 14:55:00|23.34|23.26|23.37|23.29|23.37|23.29|23.34|23.26|11
1643813710000|2022-02-02 14:55:10|23.38|23.3|23.34|23.26|23.38|23.3|23.33|23.25|12
1643813720000|2022-02-02 14:55:20|23.35|23.27|23.33|23.25|23.35|23.27|23.32|23.24|31
1643813730000|2022-02-02 14:55:30|23.34|23.26|23.33|23.25|23.35|23.27|23.33|23.25|16
1643813740000|2022-02-02 14:55:40|23.34|23.26|23.37|23.29|23.37|23.29|23.33|23.25|74
1643813750000|2022-02-02 14:55:50|23.38|23.3|23.35|23.27|23.38|23.3|23.35|23.27|14
1643813760000|2022-02-02 14:56:00|23.37|23.29|23.4|23.32|23.4|23.32|23.37|23.29|5
1643813770000|2022-02-02 14:56:10|||||||||6
1643813790000|2022-02-02 14:56:30|||||||||12
1643813810000|2022-02-02 14:56:50|23.45|23.37|23.45|23.37|23.45|23.37|23.43|23.35|98
1643813820000|2022-02-02 14:57:00|23.46|23.38|23.48|23.4|23.5|23.42|23.45|23.37|6
1643813830000|2022-02-02 14:57:10|23.47|23.39|23.45|23.37|23.47|23.39|23.45|23.37|106
1643813840000|2022-02-02 14:57:20|23.49|23.41|23.5|23.42|23.5|23.42|23.47|23.39|19
1643813850000|2022-02-02 14:57:30|23.48|23.4|23.47|23.39|23.5|23.42|23.47|23.39|9
1643813860000|2022-02-02 14:57:40|23.5|23.42|23.5|23.42|23.5|23.42|23.47|23.39|3
1643813870000|2022-02-02 14:57:50|23.48|23.4|23.45|23.37|23.5|23.42|23.45|23.37|15
1643813880000|2022-02-02 14:58:00|23.44|23.36|23.44|23.36|23.44|23.36|23.43|23.35|0
1643813890000|2022-02-02 14:58:10|23.45|23.37|23.4|23.32|23.45|23.37|23.39|23.31|23
1643813900000|2022-02-02 14:58:20|23.38|23.3|23.37|23.29|23.4|23.32|23.37|23.29|95
1643813910000|2022-02-02 14:58:30|23.38|23.3|23.4|23.32|23.4|23.32|23.35|23.27|66
1643813920000|2022-02-02 14:58:40|23.39|23.31|23.4|23.32|23.4|23.32|23.39|23.31|0
1643813930000|2022-02-02 14:58:50|||||||||5
1643813940000|2022-02-02 14:59:00|23.44|23.36|23.4|23.32|23.44|23.36|23.4|23.32|7
1643813950000|2022-02-02 14:59:10|23.45|23.37|23.45|23.37|23.45|23.37|23.45|23.37|40
1643813960000|2022-02-02 14:59:20|23.4|23.32|23.44|23.36|23.45|23.37|23.4|23.32|6
1643813970000|2022-02-02 14:59:30|23.45|23.37|23.44|23.36|23.45|23.37|23.44|23.36|88
1643813980000|2022-02-02 14:59:40|23.45|23.37|23.45|23.37|23.45|23.37|23.4|23.32|64
1643813990000|2022-02-02 14:59:50|||||||||55
1643814000000|2022-02-02 15:00:00|23.42|23.34|23.4|23.32|23.42|23.34|23.4|23.32|283
1643814010000|2022-02-02 15:00:10|23.37|23.29|23.37|23.29|23.39|23.31|23.36|23.28|284
1643814020000|2022-02-02 15:00:20|23.39|23.31|23.37|23.29|23.4|23.32|23.37|23.29|1
1643814040000|2022-02-02 15:00:40|||||||||39
1643814060000|2022-02-02 15:01:00|23.34|23.26|23.3|23.22|23.34|23.26|23.3|23.22|99
1643814070000|2022-02-02 15:01:10|23.33|23.25|23.3|23.22|23.35|23.27|23.3|23.22|121
1643814080000|2022-02-02 15:01:20|23.31|23.23|23.3|23.22|23.34|23.26|23.3|23.22|60
1643814090000|2022-02-02 15:01:30|23.29|23.21|23.3|23.22|23.3|23.22|23.29|23.21|2
1643814100000|2022-02-02 15:01:40|23.32|23.24|23.3|23.22|23.32|23.24|23.3|23.22|1
1643814110000|2022-02-02 15:01:50|23.35|23.27|23.3|23.22|23.35|23.27|23.3|23.22|67
1643814120000|2022-02-02 15:02:00|23.31|23.23|23.35|23.27|23.35|23.27|23.3|23.22|2
1643814150000|2022-02-02 15:02:30|23.37|23.29|23.36|23.28|23.37|23.29|23.35|23.27|86
1643814160000|2022-02-02 15:02:40|23.35|23.27|23.31|23.23|23.35|23.27|23.31|23.23|0
1643814170000|2022-02-02 15:02:50|23.32|23.24|23.32|23.24|23.32|23.24|23.32|23.24|0
1643814180000|2022-02-02 15:03:00|23.34|23.26|23.32|23.24|23.37|23.29|23.32|23.24|14
1643814200000|2022-02-02 15:03:20|23.31|23.23|23.32|23.24|23.32|23.24|23.31|23.23|5
1643814210000|2022-02-02 15:03:30|23.31|23.23|23.27|23.19|23.32|23.24|23.27|23.19|0
1643814220000|2022-02-02 15:03:40|23.3|23.22|23.27|23.19|23.32|23.24|23.27|23.19|8
1643814230000|2022-02-02 15:03:50|23.31|23.23|23.32|23.24|23.32|23.24|23.29|23.21|0
1643814240000|2022-02-02 15:04:00|23.29|23.21|23.32|23.24|23.32|23.24|23.27|23.19|8
1643814250000|2022-02-02 15:04:10|||||||||3
1643814270000|2022-02-02 15:04:30|23.33|23.25|23.32|23.24|23.36|23.28|23.32|23.24|8
1643814300000|2022-02-02 15:05:00|23.35|23.27|23.32|23.24|23.35|23.27|23.32|23.24|31
1643814310000|2022-02-02 15:05:10|23.33|23.25|23.35|23.27|23.35|23.27|23.33|23.25|2
1643814320000|2022-02-02 15:05:20|23.33|23.25|23.33|23.25|23.35|23.27|23.32|23.24|9
1643814330000|2022-02-02 15:05:30|23.32|23.24|23.35|23.27|23.35|23.27|23.32|23.24|2
1643814340000|2022-02-02 15:05:40|23.33|23.25|23.33|23.25|23.35|23.27|23.32|23.24|2
1643814350000|2022-02-02 15:05:50|23.32|23.24|23.32|23.24|23.35|23.27|23.32|23.24|1
1643814380000|2022-02-02 15:06:20|23.35|23.27|23.32|23.24|23.35|23.27|23.32|23.24|2
1643814390000|2022-02-02 15:06:30|23.35|23.27|23.32|23.24|23.35|23.27|23.32|23.24|2
1643814400000|2022-02-02 15:06:40|23.35|23.27|23.35|23.27|23.35|23.27|23.32|23.24|3
1643814410000|2022-02-02 15:06:50|23.32|23.24|23.37|23.29|23.37|23.29|23.32|23.24|4
1643814450000|2022-02-02 15:07:30|||||||||1
1643814470000|2022-02-02 15:07:50|23.36|23.28|23.35|23.27|23.37|23.29|23.35|23.27|0
1643814480000|2022-02-02 15:08:00|23.32|23.24|23.32|23.24|23.32|23.24|23.32|23.24|0
1643814490000|2022-02-02 15:08:10|23.36|23.28|23.36|23.28|23.37|23.29|23.36|23.28|9
1643814500000|2022-02-02 15:08:20|23.37|23.29|23.38|23.3|23.4|23.32|23.37|23.29|76
1643814510000|2022-02-02 15:08:30|23.37|23.29|23.37|23.29|23.37|23.29|23.37|23.29|4
1643814520000|2022-02-02 15:08:40|23.38|23.3|23.37|23.29|23.38|23.3|23.37|23.29|15
1643814530000|2022-02-02 15:08:50|23.35|23.27|23.35|23.27|23.35|23.27|23.35|23.27|13
1643814540000|2022-02-02 15:09:00|23.32|23.24|23.32|23.24|23.32|23.24|23.32|23.24|12
1643814550000|2022-02-02 15:09:10|23.3|23.22|23.3|23.22|23.31|23.23|23.3|23.22|1
1643814560000|2022-02-02 15:09:20|23.29|23.21|23.3|23.22|23.3|23.22|23.29|23.21|14
1643814570000|2022-02-02 15:09:30|23.31|23.23|23.32|23.24|23.32|23.24|23.3|23.22|1
1643814580000|2022-02-02 15:09:40|||||||||9
1643814600000|2022-02-02 15:10:00|23.37|23.29|23.37|23.29|23.37|23.29|23.36|23.28|41
1643814620000|2022-02-02 15:10:20|||||||||1
1643814630000|2022-02-02 15:10:30|23.4|23.32|23.37|23.29|23.41|23.33|23.37|23.29|18
1643814640000|2022-02-02 15:10:40|23.38|23.3|23.38|23.3|23.41|23.33|23.38|23.3|10
1643814650000|2022-02-02 15:10:50|23.37|23.29|23.37|23.29|23.4|23.32|23.37|23.29|1
1643814660000|2022-02-02 15:11:00|||||||||9
1643814680000|2022-02-02 15:11:20|||||||||6
1643814690000|2022-02-02 15:11:30|23.36|23.28|23.37|23.29|23.37|23.29|23.36|23.28|10
1643814700000|2022-02-02 15:11:40|23.36|23.28|23.37|23.29|23.37|23.29|23.36|23.28|4
1643814720000|2022-02-02 15:12:00|23.36|23.28|23.32|23.24|23.37|23.29|23.32|23.24|4
1643814730000|2022-02-02 15:12:10|23.31|23.23|23.3|23.22|23.32|23.24|23.29|23.21|7
1643814750000|2022-02-02 15:12:30|23.31|23.23|23.32|23.24|23.32|23.24|23.31|23.23|16
1643814760000|2022-02-02 15:12:40|23.34|23.26|23.34|23.26|23.34|23.26|23.32|23.24|0
1643814770000|2022-02-02 15:12:50|23.35|23.27|23.37|23.29|23.37|23.29|23.35|23.27|26
1643814780000|2022-02-02 15:13:00|23.39|23.31|23.37|23.29|23.39|23.31|23.37|23.29|0
1643814800000|2022-02-02 15:13:20|23.39|23.31|23.4|23.32|23.42|23.34|23.39|23.31|16
1643814810000|2022-02-02 15:13:30|23.41|23.33|23.41|23.33|23.42|23.34|23.4|23.32|5
1643814820000|2022-02-02 15:13:40|23.42|23.34|23.42|23.34|23.42|23.34|23.41|23.33|0
1643814830000|2022-02-02 15:13:50|23.41|23.33|23.42|23.34|23.42|23.34|23.41|23.33|4
1643814840000|2022-02-02 15:14:00|23.46|23.38|23.48|23.4|23.5|23.42|23.45|23.37|78
1643814850000|2022-02-02 15:14:10|23.47|23.39|23.5|23.42|23.5|23.42|23.47|23.39|11
1643814860000|2022-02-02 15:14:20|23.48|23.4|23.48|23.4|23.5|23.42|23.47|23.39|8
1643814870000|2022-02-02 15:14:30|23.47|23.39|23.48|23.4|23.5|23.42|23.47|23.39|3
1643814880000|2022-02-02 15:14:40|23.47|23.39|23.47|23.39|23.48|23.4|23.47|23.39|0
1643814890000|2022-02-02 15:14:50|23.48|23.4|23.5|23.42|23.5|23.42|23.47|23.39|2
1643814900000|2022-02-02 15:15:00|23.48|23.4|23.48|23.4|23.48|23.4|23.47|23.39|2
1643814910000|2022-02-02 15:15:10|23.5|23.42|23.53|23.45|23.55|23.47|23.5|23.42|6
1643814920000|2022-02-02 15:15:20|23.52|23.44|23.5|23.42|23.55|23.47|23.5|23.42|39
1643814930000|2022-02-02 15:15:30|23.47|23.39|23.47|23.39|23.48|23.4|23.46|23.38|1627
1643814940000|2022-02-02 15:15:40|||||||||5
1643814950000|2022-02-02 15:15:50|23.48|23.4|23.47|23.39|23.51|23.43|23.47|23.39|18
1643814960000|2022-02-02 15:16:00|||||||||8
1643814980000|2022-02-02 15:16:20|||||||||5
1643814990000|2022-02-02 15:16:30|23.46|23.38|23.47|23.39|23.47|23.39|23.45|23.37|38
1643815000000|2022-02-02 15:16:40|23.49|23.41|23.47|23.39|23.49|23.41|23.47|23.39|6
1643815020000|2022-02-02 15:17:00|23.46|23.38|23.47|23.39|23.47|23.39|23.45|23.37|0
1643815030000|2022-02-02 15:17:10|23.51|23.43|23.47|23.39|23.51|23.43|23.47|23.39|9
1643815040000|2022-02-02 15:17:20|23.49|23.41|23.51|23.43|23.52|23.44|23.47|23.39|1
1643815050000|2022-02-02 15:17:30|23.52|23.44|23.52|23.44|23.52|23.44|23.52|23.44|6
1643815060000|2022-02-02 15:17:40|23.54|23.46|23.54|23.46|23.55|23.47|23.52|23.44|11
1643815070000|2022-02-02 15:17:50|23.55|23.47|23.56|23.48|23.57|23.49|23.55|23.47|2
1643815080000|2022-02-02 15:18:00|23.57|23.49|23.57|23.49|23.6|23.52|23.57|23.49|26
1643815100000|2022-02-02 15:18:20|23.6|23.52|23.59|23.51|23.6|23.52|23.57|23.49|11
1643815110000|2022-02-02 15:18:30|23.57|23.49|23.57|23.49|23.6|23.52|23.57|23.49|7
1643815120000|2022-02-02 15:18:40|23.59|23.51|23.57|23.49|23.6|23.52|23.56|23.48|8
1643815130000|2022-02-02 15:18:50|23.59|23.51|23.56|23.48|23.59|23.51|23.56|23.48|1
1643815140000|2022-02-02 15:19:00|23.57|23.49|23.49|23.41|23.57|23.49|23.47|23.39|43
1643815150000|2022-02-02 15:19:10|23.5|23.42|23.5|23.42|23.52|23.44|23.49|23.41|6
1643815160000|2022-02-02 15:19:20|23.52|23.44|23.47|23.39|23.52|23.44|23.47|23.39|1
1643815170000|2022-02-02 15:19:30|23.49|23.41|23.49|23.41|23.51|23.43|23.47|23.39|0
1643815180000|2022-02-02 15:19:40|23.51|23.43|23.5|23.42|23.52|23.44|23.5|23.42|11
1643815190000|2022-02-02 15:19:50|23.51|23.43|23.52|23.44|23.52|23.44|23.51|23.43|0
1643815200000|2022-02-02 15:20:00|23.5|23.42|23.47|23.39|23.52|23.44|23.47|23.39|88
1643815210000|2022-02-02 15:20:10|||||||||50
1643815220000|2022-02-02 15:20:20|23.49|23.41|23.51|23.43|23.51|23.43|23.47|23.39|0
1643815230000|2022-02-02 15:20:30|23.5|23.42|23.5|23.42|23.51|23.43|23.49|23.41|0
1643815240000|2022-02-02 15:20:40|23.49|23.41|23.5|23.42|23.5|23.42|23.49|23.41|0
1643815260000|2022-02-02 15:21:00|23.52|23.44|23.55|23.47|23.55|23.47|23.5|23.42|5
1643815270000|2022-02-02 15:21:10|23.54|23.46|23.57|23.49|23.57|23.49|23.52|23.44|44
1643815280000|2022-02-02 15:21:20|23.6|23.52|23.61|23.53|23.61|23.53|23.6|23.52|17
1643815290000|2022-02-02 15:21:30|23.6|23.52|23.57|23.49|23.6|23.52|23.57|23.49|0
1643815320000|2022-02-02 15:22:00|23.55|23.47|23.55|23.47|23.55|23.47|23.55|23.47|0
1643815330000|2022-02-02 15:22:10|23.54|23.46|23.57|23.49|23.57|23.49|23.52|23.44|6
1643815340000|2022-02-02 15:22:20|||||||||20
1643815350000|2022-02-02 15:22:30|||||||||3
1643815360000|2022-02-02 15:22:40|23.56|23.48|23.57|23.49|23.57|23.49|23.54|23.46|4
1643815380000|2022-02-02 15:23:00|23.55|23.47|23.57|23.49|23.59|23.51|23.55|23.47|21
1643815390000|2022-02-02 15:23:10|23.6|23.52|23.59|23.51|23.61|23.53|23.57|23.49|7
1643815400000|2022-02-02 15:23:20|23.6|23.52|23.57|23.49|23.61|23.53|23.57|23.49|12
1643815410000|2022-02-02 15:23:30|23.56|23.48|23.57|23.49|23.57|23.49|23.56|23.48|4
1643815420000|2022-02-02 15:23:40|23.56|23.48|23.57|23.49|23.57|23.49|23.56|23.48|0
1643815430000|2022-02-02 15:23:50|||||||||64
1643815450000|2022-02-02 15:24:10|23.61|23.53|23.61|23.53|23.61|23.53|23.6|23.52|3
1643815460000|2022-02-02 15:24:20|23.6|23.52|23.57|23.49|23.61|23.53|23.57|23.49|52
1643815470000|2022-02-02 15:24:30|23.59|23.51|23.59|23.51|23.61|23.53|23.59|23.51|3
1643815480000|2022-02-02 15:24:40|23.6|23.52|23.57|23.49|23.61|23.53|23.57|23.49|1
1643815490000|2022-02-02 15:24:50|23.59|23.51|23.62|23.54|23.62|23.54|23.59|23.51|3
1643815500000|2022-02-02 15:25:00|23.61|23.53|23.57|23.49|23.62|23.54|23.57|23.49|19
1643815510000|2022-02-02 15:25:10|23.56|23.48|23.57|23.49|23.57|23.49|23.56|23.48|0
1643815520000|2022-02-02 15:25:20|23.59|23.51|23.59|23.51|23.6|23.52|23.57|23.49|2
1643815530000|2022-02-02 15:25:30|23.61|23.53|23.6|23.52|23.62|23.54|23.57|23.49|5
1643815540000|2022-02-02 15:25:40|23.61|23.53|23.62|23.54|23.62|23.54|23.61|23.53|3
1643815550000|2022-02-02 15:25:50|23.65|23.57|23.62|23.54|23.67|23.59|23.62|23.54|31
1643815570000|2022-02-02 15:26:10|23.64|23.56|23.62|23.54|23.64|23.56|23.62|23.54|15
1643815580000|2022-02-02 15:26:20|23.66|23.58|23.65|23.57|23.66|23.58|23.62|23.54|4
1643815590000|2022-02-02 15:26:30|23.64|23.56|23.66|23.58|23.67|23.59|23.64|23.56|0
1643815600000|2022-02-02 15:26:40|23.67|23.59|23.67|23.59|23.67|23.59|23.66|23.58|1
1643815610000|2022-02-02 15:26:50|23.69|23.61|23.67|23.59|23.7|23.62|23.67|23.59|53
1643815620000|2022-02-02 15:27:00|23.69|23.61|23.69|23.61|23.69|23.61|23.67|23.59|9
1643815630000|2022-02-02 15:27:10|23.7|23.62|23.7|23.62|23.71|23.63|23.7|23.62|8
1643815640000|2022-02-02 15:27:20|23.71|23.63|23.69|23.61|23.71|23.63|23.69|23.61|4
1643815650000|2022-02-02 15:27:30|23.67|23.59|23.67|23.59|23.71|23.63|23.67|23.59|4
1643815660000|2022-02-02 15:27:40|23.69|23.61|23.69|23.61|23.69|23.61|23.67|23.59|28
1643815670000|2022-02-02 15:27:50|23.7|23.62|23.69|23.61|23.71|23.63|23.69|23.61|20
1643815680000|2022-02-02 15:28:00|23.67|23.59|23.62|23.54|23.69|23.61|23.62|23.54|41
1643815690000|2022-02-02 15:28:10|23.64|23.56|23.66|23.58|23.67|23.59|23.62|23.54|2
1643815700000|2022-02-02 15:28:20|23.67|23.59|23.67|23.59|23.67|23.59|23.66|23.58|313
1643815710000|2022-02-02 15:28:30|23.66|23.58|23.7|23.62|23.7|23.62|23.66|23.58|147
1643815720000|2022-02-02 15:28:40|23.69|23.61|23.7|23.62|23.7|23.62|23.69|23.61|1
1643815730000|2022-02-02 15:28:50|23.69|23.61|23.67|23.59|23.7|23.62|23.66|23.58|50
1643815740000|2022-02-02 15:29:00|23.69|23.61|23.7|23.62|23.7|23.62|23.67|23.59|7
1643815750000|2022-02-02 15:29:10|23.71|23.63|23.67|23.59|23.71|23.63|23.66|23.58|0
1643815780000|2022-02-02 15:29:40|23.7|23.62|23.69|23.61|23.7|23.62|23.67|23.59|64
1643815790000|2022-02-02 15:29:50|23.7|23.62|23.71|23.63|23.73|23.65|23.69|23.61|39
1643815800000|2022-02-02 15:30:00|23.7|23.62|23.67|23.59|23.7|23.62|23.66|23.58|9
1643815810000|2022-02-02 15:30:10|23.7|23.62|23.69|23.61|23.7|23.62|23.69|23.61|16
1643815820000|2022-02-02 15:30:20|23.7|23.62|23.7|23.62|23.71|23.63|23.7|23.62|11
1643815830000|2022-02-02 15:30:30|23.69|23.61|23.7|23.62|23.7|23.62|23.69|23.61|1
1643815840000|2022-02-02 15:30:40|23.69|23.61|23.67|23.59|23.7|23.62|23.65|23.57|10
1643815850000|2022-02-02 15:30:50|23.66|23.58|23.66|23.58|23.66|23.58|23.62|23.54|16
1643815860000|2022-02-02 15:31:00|23.67|23.59|23.66|23.58|23.7|23.62|23.65|23.57|21
1643815870000|2022-02-02 15:31:10|23.65|23.57|23.66|23.58|23.66|23.58|23.65|23.57|40
1643815880000|2022-02-02 15:31:20|23.67|23.59|23.7|23.62|23.7|23.62|23.67|23.59|1
1643815890000|2022-02-02 15:31:30|23.68|23.6|23.68|23.6|23.7|23.62|23.67|23.59|7
1643815900000|2022-02-02 15:31:40|23.67|23.59|23.7|23.62|23.7|23.62|23.66|23.58|1
1643815910000|2022-02-02 15:31:50|23.68|23.6|23.7|23.62|23.7|23.62|23.68|23.6|0
1643815920000|2022-02-02 15:32:00|23.68|23.6|23.65|23.57|23.68|23.6|23.65|23.57|5
1643815930000|2022-02-02 15:32:10|23.67|23.59|23.7|23.62|23.7|23.62|23.67|23.59|3
1643815940000|2022-02-02 15:32:20|23.68|23.6|23.65|23.57|23.7|23.62|23.65|23.57|1
1643815950000|2022-02-02 15:32:30|||||||||2
1643815970000|2022-02-02 15:32:50|||||||||2
1643815980000|2022-02-02 15:33:00|23.67|23.59|23.68|23.6|23.7|23.62|23.66|23.58|7
1643815990000|2022-02-02 15:33:10|23.7|23.62|23.68|23.6|23.7|23.62|23.68|23.6|0
1643816000000|2022-02-02 15:33:20|23.7|23.62|23.7|23.62|23.7|23.62|23.7|23.62|0
1643816010000|2022-02-02 15:33:30|23.71|23.63|23.71|23.63|23.71|23.63|23.7|23.62|8
1643816020000|2022-02-02 15:33:40|23.72|23.64|23.7|23.62|23.72|23.64|23.7|23.62|29
1643816030000|2022-02-02 15:33:50|23.71|23.63|23.7|23.62|23.72|23.64|23.7|23.62|2
1643816050000|2022-02-02 15:34:10|23.72|23.64|23.7|23.62|23.72|23.64|23.7|23.62|5
1643816070000|2022-02-02 15:34:30|23.71|23.63|23.72|23.64|23.72|23.64|23.71|23.63|3
1643816080000|2022-02-02 15:34:40|23.73|23.65|23.75|23.67|23.77|23.69|23.73|23.65|4
1643816090000|2022-02-02 15:34:50|23.76|23.68|23.77|23.69|23.77|23.69|23.76|23.68|0
1643816100000|2022-02-02 15:35:00|||||||||21
1643816110000|2022-02-02 15:35:10|23.78|23.7|23.78|23.7|23.78|23.7|23.77|23.69|21
1643816120000|2022-02-02 15:35:20|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|0
1643816130000|2022-02-02 15:35:30|23.78|23.7|23.82|23.74|23.82|23.74|23.78|23.7|8
1643816140000|2022-02-02 15:35:40|23.84|23.76|23.82|23.74|23.87|23.79|23.82|23.74|90
1643816150000|2022-02-02 15:35:50|23.8|23.72|23.82|23.74|23.82|23.74|23.8|23.72|4
1643816160000|2022-02-02 15:36:00|23.81|23.73|23.8|23.72|23.82|23.74|23.77|23.69|27
1643816170000|2022-02-02 15:36:10|23.81|23.73|23.81|23.73|23.82|23.74|23.8|23.72|30
1643816180000|2022-02-02 15:36:20|23.82|23.74|23.82|23.74|23.82|23.74|23.82|23.74|0
1643816190000|2022-02-02 15:36:30|23.81|23.73|23.82|23.74|23.82|23.74|23.78|23.7|3
1643816200000|2022-02-02 15:36:40|23.81|23.73|23.77|23.69|23.81|23.73|23.77|23.69|51
1643816210000|2022-02-02 15:36:50|||||||||1
1643816220000|2022-02-02 15:37:00|23.75|23.67|23.72|23.64|23.75|23.67|23.72|23.64|24
1643816230000|2022-02-02 15:37:10|23.73|23.65|23.77|23.69|23.77|23.69|23.73|23.65|92
1643816240000|2022-02-02 15:37:20|23.76|23.68|23.72|23.64|23.77|23.69|23.72|23.64|25
1643816250000|2022-02-02 15:37:30|23.7|23.62|23.72|23.64|23.72|23.64|23.67|23.59|29
1643816260000|2022-02-02 15:37:40|23.71|23.63|23.72|23.64|23.72|23.64|23.7|23.62|10
1643816270000|2022-02-02 15:37:50|23.71|23.63|23.72|23.64|23.72|23.64|23.71|23.63|0
1643816290000|2022-02-02 15:38:10|23.71|23.63|23.68|23.6|23.71|23.63|23.67|23.59|21
1643816300000|2022-02-02 15:38:20|23.7|23.62|23.7|23.62|23.7|23.62|23.7|23.62|51
1643816310000|2022-02-02 15:38:30|23.68|23.6|23.71|23.63|23.72|23.64|23.66|23.58|68
1643816320000|2022-02-02 15:38:40|23.7|23.62|23.7|23.62|23.72|23.64|23.7|23.62|21
1643816330000|2022-02-02 15:38:50|23.71|23.63|23.68|23.6|23.71|23.63|23.68|23.6|2
1643816340000|2022-02-02 15:39:00|23.7|23.62|23.7|23.62|23.7|23.62|23.7|23.62|0
1643816350000|2022-02-02 15:39:10|23.68|23.6|23.67|23.59|23.68|23.6|23.65|23.57|3
1643816360000|2022-02-02 15:39:20|23.68|23.6|23.7|23.62|23.7|23.62|23.68|23.6|0
1643816370000|2022-02-02 15:39:30|23.68|23.6|23.7|23.62|23.7|23.62|23.68|23.6|0
1643816380000|2022-02-02 15:39:40|23.68|23.6|23.65|23.57|23.7|23.62|23.65|23.57|4
1643816430000|2022-02-02 15:40:30|23.64|23.56|23.65|23.57|23.65|23.57|23.64|23.56|0
1643816440000|2022-02-02 15:40:40|23.64|23.56|23.65|23.57|23.65|23.57|23.62|23.54|9
1643816450000|2022-02-02 15:40:50|23.66|23.58|23.65|23.57|23.66|23.58|23.65|23.57|1
1643816460000|2022-02-02 15:41:00|23.66|23.58|23.66|23.58|23.7|23.62|23.66|23.58|1
1643816470000|2022-02-02 15:41:10|23.67|23.59|23.67|23.59|23.7|23.62|23.66|23.58|5
1643816480000|2022-02-02 15:41:20|23.69|23.61|23.7|23.62|23.7|23.62|23.69|23.61|1
1643816490000|2022-02-02 15:41:30|23.69|23.61|23.67|23.59|23.69|23.61|23.67|23.59|0
1643816500000|2022-02-02 15:41:40|23.66|23.58|23.67|23.59|23.67|23.59|23.66|23.58|0
1643816520000|2022-02-02 15:42:00|23.7|23.62|23.67|23.59|23.72|23.64|23.67|23.59|84
1643816530000|2022-02-02 15:42:10|23.62|23.54|23.62|23.54|23.62|23.54|23.62|23.54|208
1643816540000|2022-02-02 15:42:20|23.61|23.53|23.62|23.54|23.62|23.54|23.61|23.53|26
1643816550000|2022-02-02 15:42:30|23.61|23.53|23.59|23.51|23.62|23.54|23.57|23.49|24
1643816560000|2022-02-02 15:42:40|23.6|23.52|23.6|23.52|23.6|23.52|23.59|23.51|0
1643816570000|2022-02-02 15:42:50|23.57|23.49|23.55|23.47|23.57|23.49|23.55|23.47|25
1643816580000|2022-02-02 15:43:00|23.6|23.52|23.55|23.47|23.6|23.52|23.53|23.45|37
1643816590000|2022-02-02 15:43:10|23.5|23.42|23.52|23.44|23.55|23.47|23.5|23.42|121
1643816600000|2022-02-02 15:43:20|23.5|23.42|23.5|23.42|23.52|23.44|23.5|23.42|0
1643816610000|2022-02-02 15:43:30|||||||||7
1643816620000|2022-02-02 15:43:40|23.52|23.44|23.52|23.44|23.53|23.45|23.52|23.44|10
1643816630000|2022-02-02 15:43:50|23.5|23.42|23.5|23.42|23.5|23.42|23.5|23.42|53
1643816640000|2022-02-02 15:44:00|23.52|23.44|23.48|23.4|23.53|23.45|23.48|23.4|1
1643816650000|2022-02-02 15:44:10|23.49|23.41|23.48|23.4|23.49|23.41|23.48|23.4|7
1643816660000|2022-02-02 15:44:20|23.47|23.39|23.48|23.4|23.48|23.4|23.47|23.39|1
1643816670000|2022-02-02 15:44:30|23.5|23.42|23.48|23.4|23.5|23.42|23.48|23.4|21
1643816680000|2022-02-02 15:44:40|23.49|23.41|23.48|23.4|23.49|23.41|23.48|23.4|0
1643816690000|2022-02-02 15:44:50|23.47|23.39|23.48|23.4|23.48|23.4|23.47|23.39|1
1643816700000|2022-02-02 15:45:00|23.47|23.39|23.48|23.4|23.48|23.4|23.47|23.39|0
1643816710000|2022-02-02 15:45:10|23.47|23.39|23.43|23.35|23.48|23.4|23.43|23.35|0
1643816720000|2022-02-02 15:45:20|23.42|23.34|23.42|23.34|23.43|23.35|23.41|23.33|28
1643816730000|2022-02-02 15:45:30|23.41|23.33|23.43|23.35|23.43|23.35|23.41|23.33|10
1643816750000|2022-02-02 15:45:50|23.41|23.33|23.41|23.33|23.41|23.33|23.41|23.33|20
1643816760000|2022-02-02 15:46:00|23.43|23.35|23.41|23.33|23.43|23.35|23.41|23.33|17
1643816790000|2022-02-02 15:46:30|||||||||17
1643816800000|2022-02-02 15:46:40|23.44|23.36|23.46|23.38|23.46|23.38|23.43|23.35|31
1643816810000|2022-02-02 15:46:50|||||||||1
1643816820000|2022-02-02 15:47:00|23.48|23.4|23.48|23.4|23.49|23.41|23.48|23.4|60
1643816830000|2022-02-02 15:47:10|23.46|23.38|23.48|23.4|23.48|23.4|23.46|23.38|67
1643816840000|2022-02-02 15:47:20|23.49|23.41|23.49|23.41|23.49|23.41|23.49|23.41|0
1643816850000|2022-02-02 15:47:30|23.51|23.43|23.53|23.45|23.53|23.45|23.51|23.43|35
1643816860000|2022-02-02 15:47:40|23.5|23.42|23.48|23.4|23.53|23.45|23.48|23.4|36
1643816870000|2022-02-02 15:47:50|23.47|23.39|23.43|23.35|23.47|23.39|23.43|23.35|31
1643816880000|2022-02-02 15:48:00|23.4|23.32|23.45|23.37|23.45|23.37|23.4|23.32|69
1643816890000|2022-02-02 15:48:10|23.44|23.36|23.4|23.32|23.44|23.36|23.4|23.32|13
1643816910000|2022-02-02 15:48:30|23.38|23.3|23.39|23.31|23.39|23.31|23.38|23.3|6
1643816920000|2022-02-02 15:48:40|23.38|23.3|23.39|23.31|23.4|23.32|23.38|23.3|1
1643816930000|2022-02-02 15:48:50|23.4|23.32|23.38|23.3|23.4|23.32|23.37|23.29|30
1643816940000|2022-02-02 15:49:00|23.37|23.29|23.33|23.25|23.37|23.29|23.33|23.25|20
1643816950000|2022-02-02 15:49:10|23.34|23.26|23.33|23.25|23.34|23.26|23.33|23.25|0
1643816970000|2022-02-02 15:49:30|23.36|23.28|23.33|23.25|23.38|23.3|23.33|23.25|3
1643817000000|2022-02-02 15:50:00|23.37|23.29|23.35|23.27|23.37|23.29|23.35|23.27|97
1643817010000|2022-02-02 15:50:10|23.34|23.26|23.33|23.25|23.34|23.26|23.33|23.25|0
1643817030000|2022-02-02 15:50:30|||||||||1
1643817040000|2022-02-02 15:50:40|23.34|23.26|23.35|23.27|23.35|23.27|23.34|23.26|1
1643817050000|2022-02-02 15:50:50|23.34|23.26|23.34|23.26|23.35|23.27|23.33|23.25|19
1643817060000|2022-02-02 15:51:00|23.35|23.27|23.33|23.25|23.35|23.27|23.33|23.25|29
1643817070000|2022-02-02 15:51:10|23.34|23.26|23.33|23.25|23.34|23.26|23.33|23.25|0
1643817090000|2022-02-02 15:51:30|||||||||1
1643817100000|2022-02-02 15:51:40|23.34|23.26|23.37|23.29|23.37|23.29|23.34|23.26|0
1643817110000|2022-02-02 15:51:50|23.38|23.3|23.35|23.27|23.38|23.3|23.34|23.26|62
1643817120000|2022-02-02 15:52:00|23.37|23.29|23.35|23.27|23.37|23.29|23.35|23.27|0
1643817130000|2022-02-02 15:52:10|23.38|23.3|23.4|23.32|23.4|23.32|23.38|23.3|0
1643817140000|2022-02-02 15:52:20|23.39|23.31|23.35|23.27|23.4|23.32|23.35|23.27|3
1643817150000|2022-02-02 15:52:30|23.37|23.29|23.37|23.29|23.4|23.32|23.37|23.29|3
1643817160000|2022-02-02 15:52:40|23.35|23.27|23.37|23.29|23.38|23.3|23.35|23.27|0
1643817170000|2022-02-02 15:52:50|23.39|23.31|23.4|23.32|23.4|23.32|23.37|23.29|2
1643817180000|2022-02-02 15:53:00|23.39|23.31|23.42|23.34|23.43|23.35|23.39|23.31|18
1643817190000|2022-02-02 15:53:10|23.44|23.36|23.42|23.34|23.46|23.38|23.42|23.34|88
1643817200000|2022-02-02 15:53:20|23.41|23.33|23.41|23.33|23.42|23.34|23.4|23.32|10
1643817210000|2022-02-02 15:53:30|23.42|23.34|23.42|23.34|23.42|23.34|23.42|23.34|0
1643817220000|2022-02-02 15:53:40|23.45|23.37|23.45|23.37|23.46|23.38|23.45|23.37|1
1643817230000|2022-02-02 15:53:50|23.44|23.36|23.45|23.37|23.47|23.39|23.42|23.34|2
1643817240000|2022-02-02 15:54:00|23.44|23.36|23.42|23.34|23.44|23.36|23.42|23.34|5
1643817250000|2022-02-02 15:54:10|23.44|23.36|23.42|23.34|23.44|23.36|23.41|23.33|1
1643817260000|2022-02-02 15:54:20|23.44|23.36|23.44|23.36|23.44|23.36|23.42|23.34|0
1643817270000|2022-02-02 15:54:30|23.45|23.37|23.44|23.36|23.45|23.37|23.4|23.32|48
1643817280000|2022-02-02 15:54:40|23.45|23.37|23.45|23.37|23.45|23.37|23.45|23.37|0
1643817290000|2022-02-02 15:54:50|23.44|23.36|23.44|23.36|23.44|23.36|23.42|23.34|0
1643817300000|2022-02-02 15:55:00|23.42|23.34|23.4|23.32|23.42|23.34|23.4|23.32|2
1643817310000|2022-02-02 15:55:10|23.41|23.33|23.42|23.34|23.42|23.34|23.41|23.33|8
1643817320000|2022-02-02 15:55:20|23.41|23.33|23.45|23.37|23.45|23.37|23.41|23.33|0
1643817330000|2022-02-02 15:55:30|23.43|23.35|23.45|23.37|23.45|23.37|23.43|23.35|4
1643817350000|2022-02-02 15:55:50|23.44|23.36|23.43|23.35|23.45|23.37|23.43|23.35|0
1643817360000|2022-02-02 15:56:00|23.44|23.36|23.45|23.37|23.45|23.37|23.44|23.36|0
1643817370000|2022-02-02 15:56:10|23.46|23.38|23.45|23.37|23.49|23.41|23.45|23.37|15
1643817380000|2022-02-02 15:56:20|23.47|23.39|23.45|23.37|23.49|23.41|23.45|23.37|8
1643817390000|2022-02-02 15:56:30|23.47|23.39|23.45|23.37|23.47|23.39|23.45|23.37|1
1643817400000|2022-02-02 15:56:40|23.44|23.36|23.45|23.37|23.45|23.37|23.44|23.36|0
1643817410000|2022-02-02 15:56:50|23.44|23.36|23.45|23.37|23.45|23.37|23.44|23.36|0
1643817420000|2022-02-02 15:57:00|23.44|23.36|23.43|23.35|23.44|23.36|23.43|23.35|1
1643817430000|2022-02-02 15:57:10|23.44|23.36|23.45|23.37|23.45|23.37|23.44|23.36|15
1643817440000|2022-02-02 15:57:20|23.47|23.39|23.45|23.37|23.47|23.39|23.45|23.37|0
1643817460000|2022-02-02 15:57:40|23.44|23.36|23.4|23.32|23.44|23.36|23.4|23.32|1
1643817470000|2022-02-02 15:57:50|23.42|23.34|23.4|23.32|23.43|23.35|23.4|23.32|0
1643817480000|2022-02-02 15:58:00|23.39|23.31|23.4|23.32|23.4|23.32|23.39|23.31|22
1643817500000|2022-02-02 15:58:20|23.38|23.3|23.4|23.32|23.4|23.32|23.38|23.3|50
1643817510000|2022-02-02 15:58:30|23.41|23.33|23.44|23.36|23.44|23.36|23.4|23.32|6
1643817520000|2022-02-02 15:58:40|23.42|23.34|23.42|23.34|23.44|23.36|23.4|23.32|17
1643817530000|2022-02-02 15:58:50|23.41|23.33|23.42|23.34|23.42|23.34|23.41|23.33|1
1643817540000|2022-02-02 15:59:00|23.4|23.32|23.4|23.32|23.4|23.32|23.4|23.32|6
1643817560000|2022-02-02 15:59:20|23.38|23.3|23.4|23.32|23.4|23.32|23.38|23.3|12
1643817580000|2022-02-02 15:59:40|23.39|23.31|23.35|23.27|23.39|23.31|23.35|23.27|1
1643817590000|2022-02-02 15:59:50|23.37|23.29|23.37|23.29|23.37|23.29|23.35|23.27|0
1643817600000|2022-02-02 16:00:00|23.35|23.27|23.35|23.27|23.37|23.29|23.34|23.26|2
1643817610000|2022-02-02 16:00:10|23.38|23.3|23.4|23.32|23.4|23.32|23.36|23.28|32
1643817620000|2022-02-02 16:00:20|23.43|23.35|23.4|23.32|23.43|23.35|23.4|23.32|9
1643817630000|2022-02-02 16:00:30|23.41|23.33|23.43|23.35|23.43|23.35|23.4|23.32|1
1643817640000|2022-02-02 16:00:40|23.44|23.36|23.43|23.35|23.44|23.36|23.43|23.35|30
1643817650000|2022-02-02 16:00:50|23.48|23.4|23.45|23.37|23.48|23.4|23.45|23.37|18
1643817660000|2022-02-02 16:01:00|23.48|23.4|23.48|23.4|23.48|23.4|23.45|23.37|1
1643817670000|2022-02-02 16:01:10|23.46|23.38|23.46|23.38|23.49|23.41|23.46|23.38|8
1643817680000|2022-02-02 16:01:20|23.48|23.4|23.45|23.37|23.48|23.4|23.45|23.37|2
1643817690000|2022-02-02 16:01:30|23.44|23.36|23.45|23.37|23.46|23.38|23.41|23.33|1
1643817710000|2022-02-02 16:01:50|23.43|23.35|23.45|23.37|23.45|23.37|23.4|23.32|2
1643817720000|2022-02-02 16:02:00|23.44|23.36|23.45|23.37|23.45|23.37|23.44|23.36|0
1643817730000|2022-02-02 16:02:10|23.44|23.36|23.45|23.37|23.45|23.37|23.44|23.36|0
1643817760000|2022-02-02 16:02:40|23.48|23.4|23.48|23.4|23.48|23.4|23.45|23.37|5
1643817770000|2022-02-02 16:02:50|23.46|23.38|23.48|23.4|23.48|23.4|23.45|23.37|6
1643817780000|2022-02-02 16:03:00|23.49|23.41|23.48|23.4|23.5|23.42|23.48|23.4|0
1643817800000|2022-02-02 16:03:20|||||||||1
1643817810000|2022-02-02 16:03:30|23.46|23.38|23.43|23.35|23.48|23.4|23.43|23.35|3
1643817820000|2022-02-02 16:03:40|23.41|23.33|23.43|23.35|23.43|23.35|23.41|23.33|4
1643817850000|2022-02-02 16:04:10|23.45|23.37|23.45|23.37|23.45|23.37|23.45|23.37|0
1643817860000|2022-02-02 16:04:20|23.44|23.36|23.44|23.36|23.44|23.36|23.43|23.35|0
1643817870000|2022-02-02 16:04:30|23.45|23.37|23.45|23.37|23.48|23.4|23.43|23.35|2
1643817880000|2022-02-02 16:04:40|23.46|23.38|23.45|23.37|23.48|23.4|23.43|23.35|40
1643817890000|2022-02-02 16:04:50|23.48|23.4|23.46|23.38|23.48|23.4|23.45|23.37|34
1643817900000|2022-02-02 16:05:00|23.45|23.37|23.45|23.37|23.46|23.38|23.45|23.37|2
1643817910000|2022-02-02 16:05:10|23.46|23.38|23.46|23.38|23.46|23.38|23.45|23.37|4
1643817920000|2022-02-02 16:05:20|23.48|23.4|23.45|23.37|23.48|23.4|23.45|23.37|3
1643817930000|2022-02-02 16:05:30|23.46|23.38|23.48|23.4|23.48|23.4|23.45|23.37|0
1643817940000|2022-02-02 16:05:40|23.46|23.38|23.45|23.37|23.48|23.4|23.45|23.37|1
1643817950000|2022-02-02 16:05:50|23.43|23.35|23.43|23.35|23.43|23.35|23.4|23.32|3
1643817960000|2022-02-02 16:06:00|23.41|23.33|23.43|23.35|23.43|23.35|23.41|23.33|0
1643817990000|2022-02-02 16:06:30|23.44|23.36|23.45|23.37|23.48|23.4|23.43|23.35|8
1643818000000|2022-02-02 16:06:40|23.46|23.38|23.44|23.36|23.48|23.4|23.43|23.35|1
1643818010000|2022-02-02 16:06:50|23.43|23.35|23.45|23.37|23.45|23.37|23.43|23.35|6
1643818020000|2022-02-02 16:07:00|23.46|23.38|23.48|23.4|23.48|23.4|23.46|23.38|0
1643818030000|2022-02-02 16:07:10|23.49|23.41|23.48|23.4|23.49|23.41|23.48|23.4|15
1643818040000|2022-02-02 16:07:20|23.49|23.41|23.5|23.42|23.51|23.43|23.49|23.41|1
1643818050000|2022-02-02 16:07:30|23.48|23.4|23.51|23.43|23.53|23.45|23.48|23.4|13
1643818060000|2022-02-02 16:07:40|23.5|23.42|23.53|23.45|23.53|23.45|23.5|23.42|7
1643818070000|2022-02-02 16:07:50|23.51|23.43|23.48|23.4|23.51|23.43|23.48|23.4|13
1643818080000|2022-02-02 16:08:00|23.49|23.41|23.48|23.4|23.49|23.41|23.46|23.38|32
1643818090000|2022-02-02 16:08:10|23.5|23.42|23.5|23.42|23.5|23.42|23.5|23.42|0
1643818110000|2022-02-02 16:08:30|23.49|23.41|23.5|23.42|23.5|23.42|23.48|23.4|17
1643818120000|2022-02-02 16:08:40|23.49|23.41|23.5|23.42|23.5|23.42|23.45|23.37|8
1643818140000|2022-02-02 16:09:00|23.53|23.45|23.53|23.45|23.55|23.47|23.51|23.43|4
1643818150000|2022-02-02 16:09:10|23.51|23.43|23.5|23.42|23.51|23.43|23.5|23.42|0
1643818160000|2022-02-02 16:09:20|23.51|23.43|23.51|23.43|23.53|23.45|23.5|23.42|2
1643818170000|2022-02-02 16:09:30|23.54|23.46|23.55|23.47|23.55|23.47|23.51|23.43|0
1643818210000|2022-02-02 16:10:10|23.56|23.48|23.55|23.47|23.58|23.5|23.55|23.47|9
1643818220000|2022-02-02 16:10:20|23.56|23.48|23.55|23.47|23.58|23.5|23.55|23.47|3
1643818230000|2022-02-02 16:10:30|23.56|23.48|23.55|23.47|23.58|23.5|23.55|23.47|4
1643818240000|2022-02-02 16:10:40|23.51|23.43|23.54|23.46|23.54|23.46|23.51|23.43|1
1643818250000|2022-02-02 16:10:50|23.55|23.47|23.55|23.47|23.55|23.47|23.55|23.47|0
1643818260000|2022-02-02 16:11:00|23.54|23.46|23.63|23.55|23.63|23.55|23.54|23.46|19
1643818270000|2022-02-02 16:11:10|23.59|23.51|23.58|23.5|23.59|23.51|23.58|23.5|9
1643818280000|2022-02-02 16:11:20|23.59|23.51|23.58|23.5|23.59|23.51|23.58|23.5|16
1643818290000|2022-02-02 16:11:30|23.59|23.51|23.6|23.52|23.6|23.52|23.59|23.51|1
1643818300000|2022-02-02 16:11:40|23.61|23.53|23.63|23.55|23.63|23.55|23.61|23.53|0
1643818310000|2022-02-02 16:11:50|23.61|23.53|23.61|23.53|23.61|23.53|23.61|23.53|0
1643818320000|2022-02-02 16:12:00|23.6|23.52|23.61|23.53|23.61|23.53|23.59|23.51|0
1643818330000|2022-02-02 16:12:10|23.6|23.52|23.61|23.53|23.61|23.53|23.6|23.52|0
1643818340000|2022-02-02 16:12:20|23.6|23.52|23.6|23.52|23.6|23.52|23.59|23.51|3
1643818350000|2022-02-02 16:12:30|23.58|23.5|23.58|23.5|23.58|23.5|23.56|23.48|1
1643818360000|2022-02-02 16:12:40|23.59|23.51|23.58|23.5|23.59|23.51|23.58|23.5|8
1643818370000|2022-02-02 16:12:50|23.6|23.52|23.59|23.51|23.6|23.52|23.58|23.5|6
1643818380000|2022-02-02 16:13:00|23.58|23.5|23.6|23.52|23.6|23.52|23.58|23.5|1
1643818390000|2022-02-02 16:13:10|23.61|23.53|23.65|23.57|23.65|23.57|23.61|23.53|15
1643818410000|2022-02-02 16:13:30|23.66|23.58|23.7|23.62|23.7|23.62|23.66|23.58|4
1643818420000|2022-02-02 16:13:40|23.67|23.59|23.68|23.6|23.7|23.62|23.67|23.59|1
1643818430000|2022-02-02 16:13:50|23.7|23.62|23.65|23.57|23.7|23.62|23.65|23.57|70
1643818450000|2022-02-02 16:14:10|23.67|23.59|23.65|23.57|23.67|23.59|23.65|23.57|6
1643818470000|2022-02-02 16:14:30|23.66|23.58|23.67|23.59|23.68|23.6|23.65|23.57|77
1643818480000|2022-02-02 16:14:40|23.66|23.58|23.7|23.62|23.7|23.62|23.65|23.57|56
1643818490000|2022-02-02 16:14:50|23.68|23.6|23.68|23.6|23.7|23.62|23.68|23.6|2
1643818500000|2022-02-02 16:15:00|23.7|23.62|23.65|23.57|23.7|23.62|23.65|23.57|12
1643818510000|2022-02-02 16:15:10|23.67|23.59|23.67|23.59|23.67|23.59|23.66|23.58|1
1643818520000|2022-02-02 16:15:20|23.68|23.6|23.7|23.62|23.7|23.62|23.68|23.6|5
1643818530000|2022-02-02 16:15:30|23.71|23.63|23.7|23.62|23.71|23.63|23.7|23.62|0
1643818540000|2022-02-02 16:15:40|||||||||4
1643818550000|2022-02-02 16:15:50|23.72|23.64|23.72|23.64|23.72|23.64|23.72|23.64|1
1643818560000|2022-02-02 16:16:00|23.71|23.63|23.66|23.58|23.71|23.63|23.65|23.57|26
1643818570000|2022-02-02 16:16:10|23.65|23.57|23.65|23.57|23.66|23.58|23.65|23.57|0
1643818580000|2022-02-02 16:16:20|23.66|23.58|23.65|23.57|23.66|23.58|23.65|23.57|1
1643818590000|2022-02-02 16:16:30|23.67|23.59|23.65|23.57|23.67|23.59|23.65|23.57|20
1643818600000|2022-02-02 16:16:40|23.66|23.58|23.66|23.58|23.67|23.59|23.66|23.58|2
1643818610000|2022-02-02 16:16:50|23.65|23.57|23.65|23.57|23.65|23.57|23.65|23.57|0
1643818630000|2022-02-02 16:17:10|23.63|23.55|23.65|23.57|23.65|23.57|23.63|23.55|0
1643818640000|2022-02-02 16:17:20|23.63|23.55|23.63|23.55|23.63|23.55|23.63|23.55|0
1643818650000|2022-02-02 16:17:30|23.65|23.57|23.6|23.52|23.65|23.57|23.6|23.52|15
1643818690000|2022-02-02 16:18:10|23.61|23.53|23.62|23.54|23.62|23.54|23.61|23.53|10
1643818700000|2022-02-02 16:18:20|23.61|23.53|23.61|23.53|23.62|23.54|23.61|23.53|7
1643818710000|2022-02-02 16:18:30|23.6|23.52|23.6|23.52|23.62|23.54|23.6|23.52|2
1643818720000|2022-02-02 16:18:40|23.61|23.53|23.61|23.53|23.61|23.53|23.61|23.53|3
1643818730000|2022-02-02 16:18:50|23.62|23.54|23.62|23.54|23.63|23.55|23.62|23.54|0
1643818770000|2022-02-02 16:19:30|23.61|23.53|23.61|23.53|23.61|23.53|23.6|23.52|4
1643818780000|2022-02-02 16:19:40|23.6|23.52|23.62|23.54|23.62|23.54|23.6|23.52|0
1643818800000|2022-02-02 16:20:00|23.6|23.52|23.6|23.52|23.6|23.52|23.58|23.5|1
1643818810000|2022-02-02 16:20:10|23.58|23.5|23.55|23.47|23.6|23.52|23.55|23.47|21
1643818820000|2022-02-02 16:20:20|23.54|23.46|23.54|23.46|23.55|23.47|23.53|23.45|37
1643818830000|2022-02-02 16:20:30|23.55|23.47|23.55|23.47|23.55|23.47|23.55|23.47|12
1643818840000|2022-02-02 16:20:40|23.57|23.49|23.57|23.49|23.59|23.51|23.56|23.48|14
1643818850000|2022-02-02 16:20:50|23.56|23.48|23.57|23.49|23.6|23.52|23.55|23.47|2
1643818860000|2022-02-02 16:21:00|23.59|23.51|23.6|23.52|23.6|23.52|23.56|23.48|7
1643818890000|2022-02-02 16:21:30|23.57|23.49|23.6|23.52|23.6|23.52|23.56|23.48|7
1643818900000|2022-02-02 16:21:40|23.57|23.49|23.6|23.52|23.6|23.52|23.57|23.49|0
1643818910000|2022-02-02 16:21:50|||||||||21
1643818920000|2022-02-02 16:22:00|23.58|23.5|23.58|23.5|23.58|23.5|23.56|23.48|87
1643818930000|2022-02-02 16:22:10|23.56|23.48|23.58|23.5|23.58|23.5|23.53|23.45|154
1643818940000|2022-02-02 16:22:20|23.59|23.51|23.58|23.5|23.59|23.51|23.58|23.5|8
1643818950000|2022-02-02 16:22:30|23.56|23.48|23.56|23.48|23.58|23.5|23.56|23.48|20
1643818960000|2022-02-02 16:22:40|23.58|23.5|23.56|23.48|23.58|23.5|23.56|23.48|21
1643818970000|2022-02-02 16:22:50|23.58|23.5|23.53|23.45|23.58|23.5|23.53|23.45|65
1643818980000|2022-02-02 16:23:00|23.54|23.46|23.54|23.46|23.55|23.47|23.53|23.45|104
1643818990000|2022-02-02 16:23:10|23.55|23.47|23.55|23.47|23.55|23.47|23.55|23.47|20
1643819000000|2022-02-02 16:23:20|||||||||21
1643819010000|2022-02-02 16:23:30|23.54|23.46|23.55|23.47|23.55|23.47|23.54|23.46|18
1643819020000|2022-02-02 16:23:40|23.52|23.44|23.58|23.5|23.58|23.5|23.52|23.44|21
1643819030000|2022-02-02 16:23:50|||||||||21
1643819040000|2022-02-02 16:24:00|23.56|23.48|23.58|23.5|23.58|23.5|23.55|23.47|30
1643819050000|2022-02-02 16:24:10|23.56|23.48|23.53|23.45|23.56|23.48|23.53|23.45|26
1643819060000|2022-02-02 16:24:20|||||||||23
1643819070000|2022-02-02 16:24:30|23.55|23.47|23.58|23.5|23.58|23.5|23.53|23.45|40
1643819080000|2022-02-02 16:24:40|23.56|23.48|23.58|23.5|23.58|23.5|23.55|23.47|20
1643819090000|2022-02-02 16:24:50|23.56|23.48|23.58|23.5|23.58|23.5|23.56|23.48|31
1643819100000|2022-02-02 16:25:00|23.55|23.47|23.55|23.47|23.58|23.5|23.55|23.47|24
1643819110000|2022-02-02 16:25:10|23.58|23.5|23.55|23.47|23.58|23.5|23.55|23.47|35
1643819120000|2022-02-02 16:25:20|23.58|23.5|23.58|23.5|23.58|23.5|23.56|23.48|10
1643819130000|2022-02-02 16:25:30|23.56|23.48|23.54|23.46|23.56|23.48|23.53|23.45|34
1643819140000|2022-02-02 16:25:40|23.55|23.47|23.53|23.45|23.55|23.47|23.53|23.45|21
1643819150000|2022-02-02 16:25:50|||||||||21
1643819160000|2022-02-02 16:26:00|||||||||21
1643819170000|2022-02-02 16:26:10|||||||||27
1643819180000|2022-02-02 16:26:20|23.55|23.47|23.53|23.45|23.55|23.47|23.53|23.45|23
1643819190000|2022-02-02 16:26:30|||||||||21
1643819200000|2022-02-02 16:26:40|23.5|23.42|23.5|23.42|23.5|23.42|23.5|23.42|393
1643819220000|2022-02-02 16:27:00|||||||||28
1643819230000|2022-02-02 16:27:10|23.48|23.4|23.45|23.37|23.48|23.4|23.45|23.37|566
1643819240000|2022-02-02 16:27:20|23.46|23.38|23.46|23.38|23.46|23.38|23.45|23.37|22
1643819250000|2022-02-02 16:27:30|23.45|23.37|23.48|23.4|23.48|23.4|23.45|23.37|27
1643819260000|2022-02-02 16:27:40|23.5|23.42|23.5|23.42|23.5|23.42|23.5|23.42|27
1643819270000|2022-02-02 16:27:50|23.49|23.41|23.5|23.42|23.5|23.42|23.48|23.4|29
1643819280000|2022-02-02 16:28:00|||||||||23
1643819290000|2022-02-02 16:28:10|23.48|23.4|23.47|23.39|23.48|23.4|23.47|23.39|69
1643819300000|2022-02-02 16:28:20|23.46|23.38|23.45|23.37|23.46|23.38|23.45|23.37|70
1643819310000|2022-02-02 16:28:30|||||||||35
1643819320000|2022-02-02 16:28:40|23.5|23.42|23.5|23.42|23.5|23.42|23.48|23.4|154
1643819330000|2022-02-02 16:28:50|23.52|23.44|23.5|23.42|23.52|23.44|23.5|23.42|42
1643819340000|2022-02-02 16:29:00|||||||||23
1643819350000|2022-02-02 16:29:10|||||||||43
1643819360000|2022-02-02 16:29:20|||||||||24
1643819370000|2022-02-02 16:29:30|||||||||53
1643819380000|2022-02-02 16:29:40|23.48|23.4|23.48|23.4|23.5|23.42|23.47|23.39|67
1643819390000|2022-02-02 16:29:50|23.5|23.42|23.5|23.42|23.5|23.42|23.47|23.39|95
1643819400000|2022-02-02 16:30:00|23.49|23.41|23.5|23.42|23.5|23.42|23.49|23.41|10
1643819410000|2022-02-02 16:30:10|23.48|23.4|23.5|23.42|23.5|23.42|23.48|23.4|91
1643819420000|2022-02-02 16:30:20|23.48|23.4|23.48|23.4|23.48|23.4|23.46|23.38|43
1643819430000|2022-02-02 16:30:30|23.49|23.41|23.48|23.4|23.49|23.41|23.46|23.38|19
1643819440000|2022-02-02 16:30:40|23.49|23.41|23.49|23.41|23.5|23.42|23.48|23.4|42
1643819450000|2022-02-02 16:30:50|23.48|23.4|23.5|23.42|23.5|23.42|23.48|23.4|11
1643819460000|2022-02-02 16:31:00|23.49|23.41|23.5|23.42|23.5|23.42|23.48|23.4|28
1643819470000|2022-02-02 16:31:10|23.49|23.41|23.55|23.47|23.55|23.47|23.49|23.41|60
1643819480000|2022-02-02 16:31:20|23.57|23.49|23.57|23.49|23.57|23.49|23.55|23.47|76
1643819490000|2022-02-02 16:31:30|23.56|23.48|23.53|23.45|23.56|23.48|23.53|23.45|5
1643819500000|2022-02-02 16:31:40|23.55|23.47|23.53|23.45|23.55|23.47|23.52|23.44|0
1643819510000|2022-02-02 16:31:50|23.52|23.44|23.5|23.42|23.55|23.47|23.5|23.42|5
1643819530000|2022-02-02 16:32:10|23.51|23.43|23.51|23.43|23.55|23.47|23.51|23.43|2
1643819540000|2022-02-02 16:32:20|23.5|23.42|23.51|23.43|23.51|23.43|23.5|23.42|0
1643819550000|2022-02-02 16:32:30|23.5|23.42|23.5|23.42|23.5|23.42|23.5|23.42|0
1643819560000|2022-02-02 16:32:40|23.51|23.43|23.54|23.46|23.55|23.47|23.5|23.42|58
1643819570000|2022-02-02 16:32:50|23.53|23.45|23.54|23.46|23.54|23.46|23.53|23.45|0
1643819580000|2022-02-02 16:33:00|23.53|23.45|23.53|23.45|23.55|23.47|23.51|23.43|0
1643819590000|2022-02-02 16:33:10|23.51|23.43|23.53|23.45|23.53|23.45|23.51|23.43|0
1643819600000|2022-02-02 16:33:20|23.51|23.43|23.48|23.4|23.51|23.43|23.48|23.4|100
1643819610000|2022-02-02 16:33:30|23.46|23.38|23.48|23.4|23.48|23.4|23.45|23.37|118
1643819630000|2022-02-02 16:33:50|23.49|23.41|23.53|23.45|23.53|23.45|23.48|23.4|0
1643819650000|2022-02-02 16:34:10|23.51|23.43|23.53|23.45|23.53|23.45|23.51|23.43|0
1643819680000|2022-02-02 16:34:40|23.51|23.43|23.51|23.43|23.53|23.45|23.49|23.41|11
1643819690000|2022-02-02 16:34:50|23.53|23.45|23.53|23.45|23.53|23.45|23.51|23.43|1
1643819700000|2022-02-02 16:35:00|23.51|23.43|23.53|23.45|23.55|23.47|23.5|23.42|5
1643819730000|2022-02-02 16:35:30|23.49|23.41|23.5|23.42|23.5|23.42|23.46|23.38|110
1643819740000|2022-02-02 16:35:40|23.48|23.4|23.48|23.4|23.48|23.4|23.48|23.4|0
1643819760000|2022-02-02 16:36:00|23.46|23.38|23.48|23.4|23.48|23.4|23.45|23.37|5
1643819770000|2022-02-02 16:36:10|23.49|23.41|23.53|23.45|23.53|23.45|23.49|23.41|18
1643819780000|2022-02-02 16:36:20|23.54|23.46|23.55|23.47|23.58|23.5|23.54|23.46|4
1643819790000|2022-02-02 16:36:30|23.58|23.5|23.56|23.48|23.58|23.5|23.54|23.46|2
1643819800000|2022-02-02 16:36:40|23.55|23.47|23.55|23.47|23.58|23.5|23.55|23.47|1
1643819810000|2022-02-02 16:36:50|23.54|23.46|23.55|23.47|23.55|23.47|23.54|23.46|0
1643819820000|2022-02-02 16:37:00|23.53|23.45|23.5|23.42|23.54|23.46|23.5|23.42|8
1643819850000|2022-02-02 16:37:30|23.51|23.43|23.5|23.42|23.53|23.45|23.5|23.42|0
1643819880000|2022-02-02 16:38:00|23.51|23.43|23.58|23.5|23.58|23.5|23.51|23.43|2
1643819890000|2022-02-02 16:38:10|23.56|23.48|23.55|23.47|23.56|23.48|23.55|23.47|0
1643819900000|2022-02-02 16:38:20|23.56|23.48|23.56|23.48|23.56|23.48|23.56|23.48|0
1643819910000|2022-02-02 16:38:30|23.55|23.47|23.6|23.52|23.6|23.52|23.55|23.47|0
1643819920000|2022-02-02 16:38:40|23.63|23.55|23.63|23.55|23.63|23.55|23.63|23.55|4
1643819930000|2022-02-02 16:38:50|23.67|23.59|23.68|23.6|23.68|23.6|23.64|23.56|20
1643819940000|2022-02-02 16:39:00|23.67|23.59|23.68|23.6|23.68|23.6|23.67|23.59|0
1643819950000|2022-02-02 16:39:10|23.67|23.59|23.68|23.6|23.68|23.6|23.67|23.59|0
1643819970000|2022-02-02 16:39:30|23.67|23.59|23.67|23.59|23.68|23.6|23.64|23.56|8
1643819980000|2022-02-02 16:39:40|23.65|23.57|23.65|23.57|23.67|23.59|23.63|23.55|1
1643819990000|2022-02-02 16:39:50|23.64|23.56|23.63|23.55|23.64|23.56|23.63|23.55|0
1643820000000|2022-02-02 16:40:00|23.62|23.54|23.63|23.55|23.63|23.55|23.6|23.52|0
1643820010000|2022-02-02 16:40:10|23.62|23.54|23.6|23.52|23.63|23.55|23.59|23.51|0
1643820020000|2022-02-02 16:40:20|23.59|23.51|23.6|23.52|23.6|23.52|23.58|23.5|2
1643820030000|2022-02-02 16:40:30|||||||||7
1643820040000|2022-02-02 16:40:40|23.59|23.51|23.6|23.52|23.6|23.52|23.57|23.49|3
1643820060000|2022-02-02 16:41:00|23.59|23.51|23.55|23.47|23.59|23.51|23.55|23.47|39
1643820070000|2022-02-02 16:41:10|23.57|23.49|23.54|23.46|23.57|23.49|23.54|23.46|0
1643820080000|2022-02-02 16:41:20|23.55|23.47|23.55|23.47|23.55|23.47|23.55|23.47|7
1643820090000|2022-02-02 16:41:30|23.54|23.46|23.58|23.5|23.58|23.5|23.54|23.46|130
1643820100000|2022-02-02 16:41:40|23.54|23.46|23.55|23.47|23.55|23.47|23.54|23.46|71
1643820110000|2022-02-02 16:41:50|23.54|23.46|23.53|23.45|23.55|23.47|23.53|23.45|2
1643820120000|2022-02-02 16:42:00|23.54|23.46|23.55|23.47|23.55|23.47|23.54|23.46|0
1643820130000|2022-02-02 16:42:10|23.58|23.5|23.55|23.47|23.58|23.5|23.55|23.47|7
1643820140000|2022-02-02 16:42:20|23.54|23.46|23.54|23.46|23.54|23.46|23.53|23.45|0
1643820150000|2022-02-02 16:42:30|23.55|23.47|23.55|23.47|23.57|23.49|23.55|23.47|0
1643820160000|2022-02-02 16:42:40|23.57|23.49|23.57|23.49|23.58|23.5|23.57|23.49|0
1643820170000|2022-02-02 16:42:50|23.55|23.47|23.55|23.47|23.58|23.5|23.55|23.47|0
1643820180000|2022-02-02 16:43:00|23.57|23.49|23.55|23.47|23.58|23.5|23.55|23.47|0
1643820190000|2022-02-02 16:43:10|23.54|23.46|23.53|23.45|23.54|23.46|23.53|23.45|0
1643820200000|2022-02-02 16:43:20|23.54|23.46|23.55|23.47|23.55|23.47|23.54|23.46|0
1643820210000|2022-02-02 16:43:30|23.54|23.46|23.55|23.47|23.58|23.5|23.54|23.46|1
1643820220000|2022-02-02 16:43:40|23.54|23.46|23.54|23.46|23.55|23.47|23.54|23.46|0
1643820230000|2022-02-02 16:43:50|23.53|23.45|23.53|23.45|23.53|23.45|23.52|23.44|0
1643820240000|2022-02-02 16:44:00|23.55|23.47|23.55|23.47|23.55|23.47|23.54|23.46|0
1643820250000|2022-02-02 16:44:10|23.54|23.46|23.53|23.45|23.55|23.47|23.53|23.45|1
1643820260000|2022-02-02 16:44:20|23.52|23.44|23.47|23.39|23.52|23.44|23.47|23.39|1
1643820270000|2022-02-02 16:44:30|23.45|23.37|23.48|23.4|23.49|23.41|23.45|23.37|1
1643820280000|2022-02-02 16:44:40|23.49|23.41|23.5|23.42|23.5|23.42|23.48|23.4|0
1643820300000|2022-02-02 16:45:00|23.52|23.44|23.5|23.42|23.52|23.44|23.5|23.42|0
1643820310000|2022-02-02 16:45:10|23.55|23.47|23.55|23.47|23.55|23.47|23.55|23.47|5
1643820360000|2022-02-02 16:46:00|23.54|23.46|23.5|23.42|23.54|23.46|23.5|23.42|0
1643820370000|2022-02-02 16:46:10|23.49|23.41|23.49|23.41|23.49|23.41|23.47|23.39|0
1643820380000|2022-02-02 16:46:20|23.5|23.42|23.49|23.41|23.5|23.42|23.48|23.4|10
1643820390000|2022-02-02 16:46:30|23.48|23.4|23.5|23.42|23.5|23.42|23.48|23.4|20
1643820410000|2022-02-02 16:46:50|23.49|23.41|23.47|23.39|23.49|23.41|23.47|23.39|62
1643820420000|2022-02-02 16:47:00|23.45|23.37|23.45|23.37|23.45|23.37|23.45|23.37|0
1643820430000|2022-02-02 16:47:10|23.43|23.35|23.45|23.37|23.45|23.37|23.43|23.35|15
1643820450000|2022-02-02 16:47:30|23.44|23.36|23.4|23.32|23.44|23.36|23.4|23.32|0
1643820470000|2022-02-02 16:47:50|23.44|23.36|23.42|23.34|23.44|23.36|23.42|23.34|7
1643820480000|2022-02-02 16:48:00|23.43|23.35|23.45|23.37|23.45|23.37|23.42|23.34|0
1643820490000|2022-02-02 16:48:10|23.47|23.39|23.48|23.4|23.48|23.4|23.45|23.37|1
1643820500000|2022-02-02 16:48:20|23.47|23.39|23.45|23.37|23.47|23.39|23.45|23.37|2
1643820530000|2022-02-02 16:48:50|23.48|23.4|23.48|23.4|23.48|23.4|23.48|23.4|0
1643820540000|2022-02-02 16:49:00|23.47|23.39|23.45|23.37|23.47|23.39|23.45|23.37|0
1643820570000|2022-02-02 16:49:30|23.47|23.39|23.45|23.37|23.48|23.4|23.45|23.37|0
1643820580000|2022-02-02 16:49:40|23.47|23.39|23.48|23.4|23.48|23.4|23.47|23.39|0
1643820590000|2022-02-02 16:49:50|23.49|23.41|23.49|23.41|23.5|23.42|23.49|23.41|0
1643820600000|2022-02-02 16:50:00|23.5|23.42|23.5|23.42|23.5|23.42|23.5|23.42|0
1643820610000|2022-02-02 16:50:10|23.49|23.41|23.45|23.37|23.49|23.41|23.45|23.37|2
1643820620000|2022-02-02 16:50:20|23.44|23.36|23.4|23.32|23.45|23.37|23.4|23.32|3
1643820630000|2022-02-02 16:50:30|23.43|23.35|23.45|23.37|23.45|23.37|23.43|23.35|2
1643820640000|2022-02-02 16:50:40|23.44|23.36|23.45|23.37|23.45|23.37|23.44|23.36|0
1643820650000|2022-02-02 16:50:50|23.44|23.36|23.45|23.37|23.45|23.37|23.44|23.36|0
1643820660000|2022-02-02 16:51:00|23.44|23.36|23.45|23.37|23.45|23.37|23.44|23.36|0
1643820670000|2022-02-02 16:51:10|23.44|23.36|23.45|23.37|23.45|23.37|23.44|23.36|0
1643820680000|2022-02-02 16:51:20|23.44|23.36|23.45|23.37|23.45|23.37|23.44|23.36|0
1643820690000|2022-02-02 16:51:30|23.44|23.36|23.44|23.36|23.45|23.37|23.44|23.36|0
1643820700000|2022-02-02 16:51:40|23.42|23.34|23.4|23.32|23.42|23.34|23.4|23.32|2
1643820720000|2022-02-02 16:52:00|23.43|23.35|23.4|23.32|23.43|23.35|23.4|23.32|1
1643820730000|2022-02-02 16:52:10|23.43|23.35|23.4|23.32|23.43|23.35|23.4|23.32|4
1643820740000|2022-02-02 16:52:20|23.38|23.3|23.39|23.31|23.4|23.32|23.37|23.29|2
1643820750000|2022-02-02 16:52:30|23.4|23.32|23.4|23.32|23.4|23.32|23.39|23.31|0
1643820760000|2022-02-02 16:52:40|||||||||1
1643820790000|2022-02-02 16:53:10|23.38|23.3|23.4|23.32|23.4|23.32|23.38|23.3|4
1643820820000|2022-02-02 16:53:40|23.39|23.31|23.4|23.32|23.4|23.32|23.39|23.31|0
1643820840000|2022-02-02 16:54:00|23.39|23.31|23.37|23.29|23.39|23.31|23.37|23.29|1
1643820850000|2022-02-02 16:54:10|23.38|23.3|23.38|23.3|23.38|23.3|23.37|23.29|0
1643820860000|2022-02-02 16:54:20|23.4|23.32|23.4|23.32|23.4|23.32|23.39|23.31|0
1643820870000|2022-02-02 16:54:30|23.43|23.35|23.4|23.32|23.43|23.35|23.4|23.32|0
1643820900000|2022-02-02 16:55:00|23.43|23.35|23.44|23.36|23.45|23.37|23.43|23.35|3
1643820910000|2022-02-02 16:55:10|23.42|23.34|23.43|23.35|23.43|23.35|23.4|23.32|3
1643820920000|2022-02-02 16:55:20|23.45|23.37|23.4|23.32|23.45|23.37|23.4|23.32|0
1643820930000|2022-02-02 16:55:30|23.42|23.34|23.4|23.32|23.42|23.34|23.4|23.32|0
1643820940000|2022-02-02 16:55:40|23.39|23.31|23.4|23.32|23.4|23.32|23.39|23.31|0
1643820970000|2022-02-02 16:56:10|23.42|23.34|23.4|23.32|23.42|23.34|23.4|23.32|1
1643820990000|2022-02-02 16:56:30|23.43|23.35|23.44|23.36|23.44|23.36|23.43|23.35|1
1643821000000|2022-02-02 16:56:40|23.42|23.34|23.44|23.36|23.44|23.36|23.42|23.34|0
1643821010000|2022-02-02 16:56:50|23.45|23.37|23.4|23.32|23.45|23.37|23.4|23.32|0
1643821070000|2022-02-02 16:57:50|23.39|23.31|23.4|23.32|23.4|23.32|23.39|23.31|0
1643821080000|2022-02-02 16:58:00|23.38|23.3|23.4|23.32|23.4|23.32|23.37|23.29|3
1643821090000|2022-02-02 16:58:10|||||||||2
1643821120000|2022-02-02 16:58:40|23.38|23.3|23.38|23.3|23.38|23.3|23.37|23.29|46
1643821130000|2022-02-02 16:58:50|23.37|23.29|23.37|23.29|23.37|23.29|23.35|23.27|0
1643821140000|2022-02-02 16:59:00|23.38|23.3|23.35|23.27|23.38|23.3|23.35|23.27|0
1643821150000|2022-02-02 16:59:10|23.34|23.26|23.35|23.27|23.35|23.27|23.34|23.26|0
1643821160000|2022-02-02 16:59:20|23.34|23.26|23.34|23.26|23.34|23.26|23.34|23.26|0
1643821170000|2022-02-02 16:59:30|23.33|23.25|23.3|23.22|23.33|23.25|23.3|23.22|25
1643821200000|2022-02-02 17:00:00|23.34|23.26|23.34|23.26|23.34|23.26|23.32|23.24|28
1643821220000|2022-02-02 17:00:20|23.35|23.27|23.35|23.27|23.35|23.27|23.35|23.27|0
1643821230000|2022-02-02 17:00:30|23.37|23.29|23.35|23.27|23.37|23.29|23.35|23.27|0
1643821240000|2022-02-02 17:00:40|23.37|23.29|23.37|23.29|23.37|23.29|23.37|23.29|0
1643821250000|2022-02-02 17:00:50|23.35|23.27|23.37|23.29|23.37|23.29|23.35|23.27|0
1643821260000|2022-02-02 17:01:00|23.35|23.27|23.39|23.31|23.39|23.31|23.35|23.27|0
1643821270000|2022-02-02 17:01:10|23.38|23.3|23.35|23.27|23.38|23.3|23.35|23.27|0
1643821280000|2022-02-02 17:01:20|23.37|23.29|23.38|23.3|23.38|23.3|23.35|23.27|25
1643821290000|2022-02-02 17:01:30|23.37|23.29|23.37|23.29|23.38|23.3|23.37|23.29|1
1643821300000|2022-02-02 17:01:40|23.35|23.27|23.35|23.27|23.37|23.29|23.35|23.27|0
1643821360000|2022-02-02 17:02:40|23.34|23.26|23.35|23.27|23.35|23.27|23.34|23.26|0
1643821380000|2022-02-02 17:03:00|23.34|23.26|23.33|23.25|23.34|23.26|23.32|23.24|1
1643821390000|2022-02-02 17:03:10|23.34|23.26|23.34|23.26|23.34|23.26|23.34|23.26|0
1643821410000|2022-02-02 17:03:30|23.35|23.27|23.34|23.26|23.35|23.27|23.34|23.26|10
1643821420000|2022-02-02 17:03:40|23.35|23.27|23.35|23.27|23.35|23.27|23.35|23.27|10
1643821450000|2022-02-02 17:04:10|23.38|23.3|23.38|23.3|23.39|23.31|23.37|23.29|5
1643821460000|2022-02-02 17:04:20|23.37|23.29|23.35|23.27|23.37|23.29|23.35|23.27|0
1643821470000|2022-02-02 17:04:30|23.37|23.29|23.35|23.27|23.38|23.3|23.35|23.27|0
1643821490000|2022-02-02 17:04:50|23.37|23.29|23.37|23.29|23.38|23.3|23.35|23.27|0
1643821500000|2022-02-02 17:05:00|23.35|23.27|23.35|23.27|23.35|23.27|23.35|23.27|0
1643821510000|2022-02-02 17:05:10|23.33|23.25|23.35|23.27|23.35|23.27|23.33|23.25|2
1643821520000|2022-02-02 17:05:20|23.34|23.26|23.33|23.25|23.34|23.26|23.32|23.24|1
1643821530000|2022-02-02 17:05:30|23.34|23.26|23.37|23.29|23.37|23.29|23.34|23.26|0
1643821540000|2022-02-02 17:05:40|23.35|23.27|23.35|23.27|23.37|23.29|23.35|23.27|0
1643821550000|2022-02-02 17:05:50|23.37|23.29|23.37|23.29|23.37|23.29|23.35|23.27|0
1643821560000|2022-02-02 17:06:00|23.38|23.3|23.37|23.29|23.38|23.3|23.37|23.29|0
1643821570000|2022-02-02 17:06:10|23.38|23.3|23.37|23.29|23.38|23.3|23.37|23.29|0
1643821590000|2022-02-02 17:06:30|23.35|23.27|23.33|23.25|23.37|23.29|23.33|23.25|4
1643821600000|2022-02-02 17:06:40|23.32|23.24|23.3|23.22|23.32|23.24|23.3|23.22|0
1643821610000|2022-02-02 17:06:50|||||||||1
1643821640000|2022-02-02 17:07:20|23.29|23.21|23.28|23.2|23.29|23.21|23.28|23.2|1
1643821650000|2022-02-02 17:07:30|23.29|23.21|23.28|23.2|23.29|23.21|23.28|23.2|0
1643821660000|2022-02-02 17:07:40|23.29|23.21|23.29|23.21|23.29|23.21|23.28|23.2|0
1643821670000|2022-02-02 17:07:50|23.28|23.2|23.28|23.2|23.28|23.2|23.28|23.2|0
1643821680000|2022-02-02 17:08:00|23.27|23.19|23.25|23.17|23.27|23.19|23.25|23.17|0
1643821690000|2022-02-02 17:08:10|23.23|23.15|23.19|23.11|23.23|23.15|23.18|23.1|14
1643821700000|2022-02-02 17:08:20|23.18|23.1|23.23|23.15|23.23|23.15|23.18|23.1|12
1643821710000|2022-02-02 17:08:30|23.22|23.14|23.23|23.15|23.23|23.15|23.21|23.13|6
1643821720000|2022-02-02 17:08:40|23.22|23.14|23.23|23.15|23.23|23.15|23.21|23.13|1
1643821730000|2022-02-02 17:08:50|23.22|23.14|23.22|23.14|23.23|23.15|23.21|23.13|4
1643821740000|2022-02-02 17:09:00|23.21|23.13|23.23|23.15|23.23|23.15|23.21|23.13|1
1643821760000|2022-02-02 17:09:20|23.22|23.14|23.21|23.13|23.23|23.15|23.21|23.13|0
1643821800000|2022-02-02 17:10:00|23.22|23.14|23.21|23.13|23.22|23.14|23.21|23.13|0
1643821820000|2022-02-02 17:10:20|23.22|23.14|23.22|23.14|23.23|23.15|23.21|23.13|6
1643821830000|2022-02-02 17:10:30|23.23|23.15|23.23|23.15|23.23|23.15|23.22|23.14|0
1643821840000|2022-02-02 17:10:40|23.22|23.14|23.23|23.15|23.23|23.15|23.22|23.14|0
1643821850000|2022-02-02 17:10:50|23.22|23.14|23.23|23.15|23.23|23.15|23.22|23.14|0
1643821860000|2022-02-02 17:11:00|23.22|23.14|23.22|23.14|23.23|23.15|23.22|23.14|1
1643821870000|2022-02-02 17:11:10|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|0
1643821880000|2022-02-02 17:11:20|23.25|23.17|23.26|23.18|23.28|23.2|23.25|23.17|1
1643821940000|2022-02-02 17:12:20|23.25|23.17|23.25|23.17|23.26|23.18|23.24|23.16|0
1643821950000|2022-02-02 17:12:30|23.26|23.18|23.26|23.18|23.26|23.18|23.25|23.17|0
1643821960000|2022-02-02 17:12:40|23.25|23.17|23.26|23.18|23.26|23.18|23.25|23.17|0
1643821970000|2022-02-02 17:12:50|23.25|23.17|23.26|23.18|23.26|23.18|23.25|23.17|0
1643821980000|2022-02-02 17:13:00|23.25|23.17|23.26|23.18|23.26|23.18|23.25|23.17|0
1643821990000|2022-02-02 17:13:10|23.25|23.17|23.26|23.18|23.26|23.18|23.25|23.17|0
1643822000000|2022-02-02 17:13:20|23.25|23.17|23.26|23.18|23.26|23.18|23.24|23.16|0
1643822010000|2022-02-02 17:13:30|23.25|23.17|23.24|23.16|23.26|23.18|23.24|23.16|0
1643822020000|2022-02-02 17:13:40|23.26|23.18|23.26|23.18|23.26|23.18|23.25|23.17|0
1643822030000|2022-02-02 17:13:50|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|25
1643822040000|2022-02-02 17:14:00|23.26|23.18|23.26|23.18|23.26|23.18|23.25|23.17|1
1643822050000|2022-02-02 17:14:10|23.25|23.17|23.25|23.17|23.26|23.18|23.25|23.17|1
1643822060000|2022-02-02 17:14:20|23.24|23.16|23.26|23.18|23.26|23.18|23.24|23.16|0
1643822070000|2022-02-02 17:14:30|23.25|23.17|23.25|23.17|23.26|23.18|23.24|23.16|0
1643822080000|2022-02-02 17:14:40|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1643822090000|2022-02-02 17:14:50|23.26|23.18|23.25|23.17|23.26|23.18|23.25|23.17|0
1643822100000|2022-02-02 17:15:00|23.26|23.18|23.26|23.18|23.26|23.18|23.24|23.16|0
1643822110000|2022-02-02 17:15:10|23.25|23.17|23.26|23.18|23.26|23.18|23.24|23.16|0
1643822130000|2022-02-02 17:15:30|23.25|23.17|23.24|23.16|23.25|23.17|23.24|23.16|0
1643822140000|2022-02-02 17:15:40|23.25|23.17|23.24|23.16|23.25|23.17|23.24|23.16|0
1643822150000|2022-02-02 17:15:50|23.25|23.17|23.24|23.16|23.26|23.18|23.24|23.16|0
1643822180000|2022-02-02 17:16:20|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1643822200000|2022-02-02 17:16:40|23.2|23.12|23.16|23.08|23.21|23.13|23.16|23.08|1
1643822240000|2022-02-02 17:17:20|23.17|23.09|23.18|23.1|23.18|23.1|23.16|23.08|0
1643822250000|2022-02-02 17:17:30|23.17|23.09|23.17|23.09|23.17|23.09|23.16|23.08|2
1643822260000|2022-02-02 17:17:40|23.18|23.1|23.22|23.14|23.23|23.15|23.18|23.1|3
1643822270000|2022-02-02 17:17:50|23.23|23.15|23.23|23.15|23.23|23.15|23.22|23.14|0
1643822280000|2022-02-02 17:18:00|23.28|23.2|23.28|23.2|23.28|23.2|23.28|23.2|2
1643822290000|2022-02-02 17:18:10|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|0
1643822300000|2022-02-02 17:18:20|23.28|23.2|23.28|23.2|23.28|23.2|23.27|23.19|0
1643822310000|2022-02-02 17:18:30|23.27|23.19|23.28|23.2|23.28|23.2|23.27|23.19|0
1643822320000|2022-02-02 17:18:40|23.27|23.19|23.26|23.18|23.27|23.19|23.26|23.18|0
1643822330000|2022-02-02 17:18:50|23.28|23.2|23.27|23.19|23.28|23.2|23.27|23.19|1
1643822340000|2022-02-02 17:19:00|23.26|23.18|23.28|23.2|23.28|23.2|23.26|23.18|1
1643822370000|2022-02-02 17:19:30|23.29|23.21|23.33|23.25|23.33|23.25|23.29|23.21|0
1643822380000|2022-02-02 17:19:40|23.32|23.24|23.28|23.2|23.32|23.24|23.28|23.2|1
1643822410000|2022-02-02 17:20:10|23.27|23.19|23.28|23.2|23.28|23.2|23.27|23.19|0
1643822420000|2022-02-02 17:20:20|23.27|23.19|23.28|23.2|23.28|23.2|23.27|23.19|0
1643822430000|2022-02-02 17:20:30|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|0
1643822440000|2022-02-02 17:20:40|23.26|23.18|23.24|23.16|23.27|23.19|23.23|23.15|0
1643822450000|2022-02-02 17:20:50|23.26|23.18|23.26|23.18|23.26|23.18|23.24|23.16|0
1643822460000|2022-02-02 17:21:00|23.24|23.16|23.26|23.18|23.26|23.18|23.24|23.16|0
1643822470000|2022-02-02 17:21:10|23.24|23.16|23.26|23.18|23.26|23.18|23.24|23.16|0
1643822480000|2022-02-02 17:21:20|23.24|23.16|23.26|23.18|23.26|23.18|23.24|23.16|0
1643822490000|2022-02-02 17:21:30|23.24|23.16|23.23|23.15|23.24|23.16|23.23|23.15|0
1643822510000|2022-02-02 17:21:50|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1643822520000|2022-02-02 17:22:00|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|0
1643822530000|2022-02-02 17:22:10|23.22|23.14|23.23|23.15|23.23|23.15|23.22|23.14|0
1643822550000|2022-02-02 17:22:30|23.26|23.18|23.23|23.15|23.26|23.18|23.23|23.15|1
1643822580000|2022-02-02 17:23:00|23.24|23.16|23.24|23.16|23.26|23.18|23.24|23.16|0
1643822590000|2022-02-02 17:23:10|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|0
1643822600000|2022-02-02 17:23:20|23.24|23.16|23.24|23.16|23.26|23.18|23.24|23.16|1
1643822620000|2022-02-02 17:23:40|23.26|23.18|23.24|23.16|23.26|23.18|23.24|23.16|0
1643822630000|2022-02-02 17:23:50|23.26|23.18|23.26|23.18|23.26|23.18|23.24|23.16|0
1643822640000|2022-02-02 17:24:00|23.24|23.16|23.26|23.18|23.26|23.18|23.24|23.16|0
1643822660000|2022-02-02 17:24:20|23.27|23.19|23.26|23.18|23.27|23.19|23.26|23.18|0
1643822700000|2022-02-02 17:25:00|23.27|23.19|23.27|23.19|23.28|23.2|23.27|23.19|31
1643822710000|2022-02-02 17:25:10|23.26|23.18|23.24|23.16|23.26|23.18|23.24|23.16|0
1643822720000|2022-02-02 17:25:20|23.26|23.18|23.24|23.16|23.26|23.18|23.24|23.16|1
1643822730000|2022-02-02 17:25:30|23.23|23.15|23.23|23.15|23.24|23.16|23.23|23.15|0
1643822740000|2022-02-02 17:25:40|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1643822750000|2022-02-02 17:25:50|23.23|23.15|23.24|23.16|23.26|23.18|23.23|23.15|0
1643822760000|2022-02-02 17:26:00|23.26|23.18|23.24|23.16|23.26|23.18|23.23|23.15|2
1643822770000|2022-02-02 17:26:10|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|0
1643822780000|2022-02-02 17:26:20|23.22|23.14|23.23|23.15|23.23|23.15|23.22|23.14|0
1643822790000|2022-02-02 17:26:30|23.22|23.14|23.23|23.15|23.23|23.15|23.22|23.14|0
1643822800000|2022-02-02 17:26:40|23.22|23.14|23.23|23.15|23.23|23.15|23.22|23.14|0
1643822820000|2022-02-02 17:27:00|23.22|23.14|23.22|23.14|23.23|23.15|23.22|23.14|0
1643822830000|2022-02-02 17:27:10|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|0
1643822850000|2022-02-02 17:27:30|23.24|23.16|23.24|23.16|23.26|23.18|23.23|23.15|0
1643822860000|2022-02-02 17:27:40|23.26|23.18|23.27|23.19|23.27|23.19|23.24|23.16|0
1643822880000|2022-02-02 17:28:00|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|0
1643822890000|2022-02-02 17:28:10|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|0
1643822910000|2022-02-02 17:28:30|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|0
1643822920000|2022-02-02 17:28:40|23.24|23.16|23.22|23.14|23.26|23.18|23.22|23.14|0
1643822940000|2022-02-02 17:29:00|23.23|23.15|23.26|23.18|23.26|23.18|23.23|23.15|0
1643822950000|2022-02-02 17:29:10|23.24|23.16|23.24|23.16|23.26|23.18|23.23|23.15|0
1643822960000|2022-02-02 17:29:20|23.26|23.18|23.26|23.18|23.26|23.18|23.24|23.16|0
1643822970000|2022-02-02 17:29:30|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|0
1643822990000|2022-02-02 17:29:50|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|0
1643823000000|2022-02-02 17:30:00|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|0
1643823010000|2022-02-02 17:30:10|23.28|23.2|23.32|23.24|23.32|23.24|23.28|23.2|0
1643823020000|2022-02-02 17:30:20|23.31|23.23|23.31|23.23|23.31|23.23|23.28|23.2|0
1643823040000|2022-02-02 17:30:40|23.36|23.28|23.31|23.23|23.36|23.28|23.31|23.23|0
1643823050000|2022-02-02 17:30:50|23.34|23.26|23.33|23.25|23.36|23.28|23.33|23.25|7
1643823060000|2022-02-02 17:31:00|23.32|23.24|23.32|23.24|23.32|23.24|23.32|23.24|0
1643823070000|2022-02-02 17:31:10|23.31|23.23|23.28|23.2|23.31|23.23|23.28|23.2|25
1643823080000|2022-02-02 17:31:20|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|0
1643823120000|2022-02-02 17:32:00|23.28|23.2|23.28|23.2|23.28|23.2|23.27|23.19|1
1643823150000|2022-02-02 17:32:30|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|0
1643823160000|2022-02-02 17:32:40|23.28|23.2|23.29|23.21|23.29|23.21|23.28|23.2|0
1643823170000|2022-02-02 17:32:50|23.28|23.2|23.27|23.19|23.28|23.2|23.27|23.19|0
1643823180000|2022-02-02 17:33:00|23.28|23.2|23.31|23.23|23.31|23.23|23.27|23.19|0
1643823190000|2022-02-02 17:33:10|23.29|23.21|23.32|23.24|23.32|23.24|23.29|23.21|0
1643823200000|2022-02-02 17:33:20|23.31|23.23|23.31|23.23|23.31|23.23|23.31|23.23|0
1643823210000|2022-02-02 17:33:30|23.29|23.21|23.29|23.21|23.29|23.21|23.29|23.21|0
1643823220000|2022-02-02 17:33:40|23.28|23.2|23.28|23.2|23.29|23.21|23.28|23.2|0
1643823230000|2022-02-02 17:33:50|23.26|23.18|23.27|23.19|23.27|23.19|23.26|23.18|0
1643823250000|2022-02-02 17:34:10|23.26|23.18|23.27|23.19|23.28|23.2|23.24|23.16|10
1643823260000|2022-02-02 17:34:20|23.28|23.2|23.27|23.19|23.28|23.2|23.27|23.19|0
1643823280000|2022-02-02 17:34:40|23.26|23.18|23.27|23.19|23.27|23.19|23.26|23.18|0
1643823290000|2022-02-02 17:34:50|23.26|23.18|23.26|23.18|23.27|23.19|23.26|23.18|0
1643823300000|2022-02-02 17:35:00|23.27|23.19|23.26|23.18|23.27|23.19|23.23|23.15|0
1643823310000|2022-02-02 17:35:10|23.25|23.17|23.26|23.18|23.26|23.18|23.25|23.17|0
1643823320000|2022-02-02 17:35:20|23.25|23.17|23.26|23.18|23.26|23.18|23.23|23.15|0
1643823330000|2022-02-02 17:35:30|23.25|23.17|23.23|23.15|23.25|23.17|23.23|23.15|0
1643823340000|2022-02-02 17:35:40|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1643823350000|2022-02-02 17:35:50|23.26|23.18|23.27|23.19|23.27|23.19|23.26|23.18|0
1643823360000|2022-02-02 17:36:00|23.28|23.2|23.28|23.2|23.28|23.2|23.27|23.19|0
1643823420000|2022-02-02 17:37:00|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|0
1643823430000|2022-02-02 17:37:10|23.28|23.2|23.28|23.2|23.28|23.2|23.28|23.2|0
1643823440000|2022-02-02 17:37:20|23.27|23.19|23.27|23.19|23.28|23.2|23.27|23.19|0
1643823450000|2022-02-02 17:37:30|23.28|23.2|23.27|23.19|23.28|23.2|23.27|23.19|0
1643823460000|2022-02-02 17:37:40|23.28|23.2|23.27|23.19|23.28|23.2|23.27|23.19|0
1643823490000|2022-02-02 17:38:10|23.26|23.18|23.25|23.17|23.26|23.18|23.25|23.17|0
1643823500000|2022-02-02 17:38:20|23.23|23.15|23.22|23.14|23.24|23.16|23.22|23.14|25
1643823510000|2022-02-02 17:38:30|23.21|23.13|23.22|23.14|23.23|23.15|23.21|23.13|0
1643823520000|2022-02-02 17:38:40|23.21|23.13|23.19|23.11|23.21|23.13|23.19|23.11|1
1643823530000|2022-02-02 17:38:50|23.21|23.13|23.21|23.13|23.22|23.14|23.21|23.13|0
1643823540000|2022-02-02 17:39:00|23.2|23.12|23.19|23.11|23.22|23.14|23.18|23.1|13
1643823550000|2022-02-02 17:39:10|23.18|23.1|23.17|23.09|23.18|23.1|23.17|23.09|1
1643823560000|2022-02-02 17:39:20|23.18|23.1|23.17|23.09|23.18|23.1|23.17|23.09|0
1643823570000|2022-02-02 17:39:30|23.18|23.1|23.17|23.09|23.18|23.1|23.17|23.09|0
1643823600000|2022-02-02 17:40:00|23.18|23.1|23.17|23.09|23.18|23.1|23.17|23.09|0
1643823620000|2022-02-02 17:40:20|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1643823630000|2022-02-02 17:40:30|23.19|23.11|23.21|23.13|23.21|23.13|23.18|23.1|3
1643823670000|2022-02-02 17:41:10|23.22|23.14|23.22|23.14|23.26|23.18|23.22|23.14|1
1643823680000|2022-02-02 17:41:20|23.23|23.15|23.22|23.14|23.23|23.15|23.22|23.14|0
1643823700000|2022-02-02 17:41:40|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1643823720000|2022-02-02 17:42:00|23.19|23.11|23.19|23.11|23.19|23.11|23.18|23.1|1
1643823730000|2022-02-02 17:42:10|23.21|23.13|23.19|23.11|23.21|23.13|23.18|23.1|1
1643823740000|2022-02-02 17:42:20|23.21|23.13|23.19|23.11|23.21|23.13|23.19|23.11|2
1643823750000|2022-02-02 17:42:30|23.21|23.13|23.21|23.13|23.21|23.13|23.18|23.1|11
1643823780000|2022-02-02 17:43:00|23.18|23.1|23.18|23.1|23.18|23.1|23.17|23.09|14
1643823840000|2022-02-02 17:44:00|23.19|23.11|23.18|23.1|23.21|23.13|23.18|23.1|3
1643823860000|2022-02-02 17:44:20|23.21|23.13|23.18|23.1|23.21|23.13|23.18|23.1|1
1643823870000|2022-02-02 17:44:30|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|20
1643823890000|2022-02-02 17:44:50|23.17|23.09|23.18|23.1|23.18|23.1|23.17|23.09|0
1643823900000|2022-02-02 17:45:00|||||||||1
1643823910000|2022-02-02 17:45:10|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|1
1643823930000|2022-02-02 17:45:30|23.15|23.07|23.12|23.04|23.15|23.07|23.11|23.03|0
1643823940000|2022-02-02 17:45:40|23.13|23.05|23.13|23.05|23.13|23.05|23.12|23.04|2
1643823960000|2022-02-02 17:46:00|23.12|23.04|23.12|23.04|23.13|23.05|23.12|23.04|0
1643823970000|2022-02-02 17:46:10|23.13|23.05|23.11|23.03|23.13|23.05|23.11|23.03|0
1643823980000|2022-02-02 17:46:20|23.12|23.04|23.12|23.04|23.13|23.05|23.11|23.03|0
1643823990000|2022-02-02 17:46:30|23.11|23.03|23.12|23.04|23.13|23.05|23.11|23.03|0
1643824000000|2022-02-02 17:46:40|23.11|23.03|23.12|23.04|23.12|23.04|23.11|23.03|0
1643824010000|2022-02-02 17:46:50|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1643824020000|2022-02-02 17:47:00|23.12|23.04|23.12|23.04|23.13|23.05|23.12|23.04|0
1643824030000|2022-02-02 17:47:10|23.13|23.05|23.12|23.04|23.13|23.05|23.12|23.04|0
1643824040000|2022-02-02 17:47:20|23.13|23.05|23.11|23.03|23.13|23.05|23.11|23.03|0
1643824050000|2022-02-02 17:47:30|23.1|23.02|23.1|23.02|23.1|23.02|23.08|23|0
1643824080000|2022-02-02 17:48:00|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1643824090000|2022-02-02 17:48:10|23.12|23.04|23.11|23.03|23.12|23.04|23.11|23.03|0
1643824100000|2022-02-02 17:48:20|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|1
1643824110000|2022-02-02 17:48:30|23.11|23.03|23.12|23.04|23.13|23.05|23.11|23.03|7
1643824120000|2022-02-02 17:48:40|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1643824130000|2022-02-02 17:48:50|23.12|23.04|23.12|23.04|23.13|23.05|23.12|23.04|1
1643824140000|2022-02-02 17:49:00|23.11|23.03|23.12|23.04|23.12|23.04|23.11|23.03|0
1643824160000|2022-02-02 17:49:20|23.13|23.05|23.15|23.07|23.15|23.07|23.13|23.05|0
1643824200000|2022-02-02 17:50:00|23.16|23.08|23.16|23.08|23.18|23.1|23.16|23.08|0
1643824210000|2022-02-02 17:50:10|23.17|23.09|23.15|23.07|23.17|23.09|23.15|23.07|0
1643824220000|2022-02-02 17:50:20|23.16|23.08|23.15|23.07|23.16|23.08|23.15|23.07|0
1643824240000|2022-02-02 17:50:40|23.16|23.08|23.18|23.1|23.18|23.1|23.16|23.08|0
1643824260000|2022-02-02 17:51:00|23.17|23.09|23.16|23.08|23.18|23.1|23.16|23.08|0
1643824300000|2022-02-02 17:51:40|23.17|23.09|23.18|23.1|23.2|23.12|23.17|23.09|0
1643824310000|2022-02-02 17:51:50|23.17|23.09|23.18|23.1|23.18|23.1|23.17|23.09|0
1643824320000|2022-02-02 17:52:00|23.17|23.09|23.17|23.09|23.18|23.1|23.16|23.08|0
1643824330000|2022-02-02 17:52:10|23.18|23.1|23.17|23.09|23.18|23.1|23.17|23.09|0
1643824340000|2022-02-02 17:52:20|23.18|23.1|23.18|23.1|23.18|23.1|23.17|23.09|0
1643824350000|2022-02-02 17:52:30|23.17|23.09|23.18|23.1|23.18|23.1|23.17|23.09|0
1643824360000|2022-02-02 17:52:40|23.17|23.09|23.18|23.1|23.18|23.1|23.16|23.08|1
1643824380000|2022-02-02 17:53:00|23.17|23.09|23.18|23.1|23.18|23.1|23.17|23.09|0
1643824410000|2022-02-02 17:53:30|23.16|23.08|23.15|23.07|23.16|23.08|23.15|23.07|0
1643824440000|2022-02-02 17:54:00|23.16|23.08|23.18|23.1|23.18|23.1|23.16|23.08|0
1643824450000|2022-02-02 17:54:10|23.17|23.09|23.15|23.07|23.17|23.09|23.15|23.07|7
1643824460000|2022-02-02 17:54:20|23.16|23.08|23.15|23.07|23.16|23.08|23.15|23.07|0
1643824520000|2022-02-02 17:55:20|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|16
1643824580000|2022-02-02 17:56:20|23.16|23.08|23.18|23.1|23.18|23.1|23.16|23.08|1
1643824590000|2022-02-02 17:56:30|23.17|23.09|23.16|23.08|23.18|23.1|23.16|23.08|0
1643824600000|2022-02-02 17:56:40|23.17|23.09|23.17|23.09|23.18|23.1|23.16|23.08|2
1643824610000|2022-02-02 17:56:50|23.16|23.08|23.16|23.08|23.17|23.09|23.16|23.08|0
1643824620000|2022-02-02 17:57:00|||||||||4
1643824630000|2022-02-02 17:57:10|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1643824650000|2022-02-02 17:57:30|23.13|23.05|23.12|23.04|23.15|23.07|23.12|23.04|0
1643824660000|2022-02-02 17:57:40|23.14|23.06|23.15|23.07|23.15|23.07|23.14|23.06|0
1643824670000|2022-02-02 17:57:50|23.14|23.06|23.15|23.07|23.15|23.07|23.12|23.04|0
1643824710000|2022-02-02 17:58:30|23.14|23.06|23.12|23.04|23.15|23.07|23.12|23.04|0
1643824740000|2022-02-02 17:59:00|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1643824750000|2022-02-02 17:59:10|23.1|23.02|23.11|23.03|23.11|23.03|23.1|23.02|1
1643824760000|2022-02-02 17:59:20|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|1
1643824780000|2022-02-02 17:59:40|23.11|23.03|23.1|23.02|23.11|23.03|23.1|23.02|0
1643824800000|2022-02-02 18:00:00|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1643824810000|2022-02-02 18:00:10|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1643824840000|2022-02-02 18:00:40|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1643824900000|2022-02-02 18:01:40|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1643824930000|2022-02-02 18:02:10|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1643825000000|2022-02-02 18:03:20|23.1|23.02|23.11|23.03|23.11|23.03|23.1|23.02|0
1643825010000|2022-02-02 18:03:30|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1643825030000|2022-02-02 18:03:50|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1643825040000|2022-02-02 18:04:00|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1643825060000|2022-02-02 18:04:20|23.15|23.07|23.16|23.08|23.16|23.08|23.14|23.06|1
1643825070000|2022-02-02 18:04:30|23.15|23.07|23.16|23.08|23.16|23.08|23.15|23.07|1
1643825100000|2022-02-02 18:05:00|23.15|23.07|23.15|23.07|23.16|23.08|23.15|23.07|15
1643825110000|2022-02-02 18:05:10|23.16|23.08|23.2|23.12|23.21|23.13|23.15|23.07|10
1643825120000|2022-02-02 18:05:20|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|0
1643825160000|2022-02-02 18:06:00|23.18|23.1|23.18|23.1|23.18|23.1|23.17|23.09|0
1643825170000|2022-02-02 18:06:10|23.17|23.09|23.18|23.1|23.18|23.1|23.17|23.09|0
1643825180000|2022-02-02 18:06:20|23.19|23.11|23.15|23.07|23.19|23.11|23.15|23.07|2
1643825190000|2022-02-02 18:06:30|23.14|23.06|23.15|23.07|23.15|23.07|23.14|23.06|0
1643825200000|2022-02-02 18:06:40|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|0
1643825240000|2022-02-02 18:07:20|23.13|23.05|23.13|23.05|23.13|23.05|23.12|23.04|0
1643825250000|2022-02-02 18:07:30|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|0
1643825320000|2022-02-02 18:08:40|23.13|23.05|23.14|23.06|23.14|23.06|23.13|23.05|0
1643825340000|2022-02-02 18:09:00|23.15|23.07|23.17|23.09|23.18|23.1|23.15|23.07|0
1643825360000|2022-02-02 18:09:20|23.15|23.07|23.17|23.09|23.18|23.1|23.14|23.06|0
1643825370000|2022-02-02 18:09:30|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|0
1643825380000|2022-02-02 18:09:40|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1643825390000|2022-02-02 18:09:50|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|1
1643825400000|2022-02-02 18:10:00|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1643825410000|2022-02-02 18:10:10|23.23|23.15|23.26|23.18|23.26|23.18|23.23|23.15|0
1643825420000|2022-02-02 18:10:20|23.28|23.2|23.28|23.2|23.28|23.2|23.27|23.19|0
1643825430000|2022-02-02 18:10:30|23.27|23.19|23.28|23.2|23.28|23.2|23.27|23.19|0
1643825450000|2022-02-02 18:10:50|23.27|23.19|23.25|23.17|23.27|23.19|23.24|23.16|2
1643825460000|2022-02-02 18:11:00|23.24|23.16|23.24|23.16|23.24|23.16|23.22|23.14|0
1643825470000|2022-02-02 18:11:10|23.23|23.15|23.23|23.15|23.24|23.16|23.22|23.14|0
1643825480000|2022-02-02 18:11:20|23.22|23.14|23.2|23.12|23.23|23.15|23.2|23.12|2
1643825500000|2022-02-02 18:11:40|23.22|23.14|23.2|23.12|23.23|23.15|23.2|23.12|2
1643825510000|2022-02-02 18:11:50|23.22|23.14|23.22|23.14|23.23|23.15|23.2|23.12|2
1643825520000|2022-02-02 18:12:00|23.2|23.12|23.22|23.14|23.23|23.15|23.2|23.12|3
1643825530000|2022-02-02 18:12:10|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1643825540000|2022-02-02 18:12:20|23.22|23.14|23.22|23.14|23.22|23.14|23.2|23.12|1
1643825550000|2022-02-02 18:12:30|23.2|23.12|23.22|23.14|23.22|23.14|23.2|23.12|0
1643825560000|2022-02-02 18:12:40|23.2|23.12|23.22|23.14|23.22|23.14|23.19|23.11|0
1643825580000|2022-02-02 18:13:00|23.23|23.15|23.23|23.15|23.24|23.16|23.23|23.15|0
1643825590000|2022-02-02 18:13:10|23.24|23.16|23.22|23.14|23.24|23.16|23.22|23.14|0
1643825600000|2022-02-02 18:13:20|23.2|23.12|23.22|23.14|23.22|23.14|23.2|23.12|0
1643825610000|2022-02-02 18:13:30|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|0
1643825630000|2022-02-02 18:13:50|23.24|23.16|23.25|23.17|23.25|23.17|23.24|23.16|0
1643825640000|2022-02-02 18:14:00|23.24|23.16|23.23|23.15|23.24|23.16|23.23|23.15|0
1643825650000|2022-02-02 18:14:10|23.22|23.14|23.22|23.14|23.23|23.15|23.2|23.12|0
1643825670000|2022-02-02 18:14:30|23.21|23.13|23.19|23.11|23.21|23.13|23.19|23.11|0
1643825680000|2022-02-02 18:14:40|23.2|23.12|23.22|23.14|23.22|23.14|23.2|23.12|0
1643825690000|2022-02-02 18:14:50|23.2|23.12|23.19|23.11|23.2|23.12|23.19|23.11|0
1643825700000|2022-02-02 18:15:00|23.2|23.12|23.19|23.11|23.2|23.12|23.19|23.11|0
1643825710000|2022-02-02 18:15:10|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1643825720000|2022-02-02 18:15:20|23.16|23.08|23.18|23.1|23.18|23.1|23.16|23.08|2
1643825730000|2022-02-02 18:15:30|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1643825740000|2022-02-02 18:15:40|23.18|23.1|23.17|23.09|23.18|23.1|23.17|23.09|0
1643825760000|2022-02-02 18:16:00|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1643825770000|2022-02-02 18:16:10|23.17|23.09|23.21|23.13|23.21|23.13|23.17|23.09|1
1643825780000|2022-02-02 18:16:20|23.19|23.11|23.17|23.09|23.21|23.13|23.17|23.09|1
1643825790000|2022-02-02 18:16:30|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|1
1643825800000|2022-02-02 18:16:40|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1643825810000|2022-02-02 18:16:50|23.18|23.1|23.21|23.13|23.21|23.13|23.18|23.1|0
1643825820000|2022-02-02 18:17:00|23.19|23.11|23.16|23.08|23.21|23.13|23.16|23.08|1
1643825830000|2022-02-02 18:17:10|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|0
1643825840000|2022-02-02 18:17:20|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|0
1643825860000|2022-02-02 18:17:40|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|0
1643825870000|2022-02-02 18:17:50|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|0
1643825880000|2022-02-02 18:18:00|23.17|23.09|23.19|23.11|23.21|23.13|23.17|23.09|0
1643825890000|2022-02-02 18:18:10|23.2|23.12|23.22|23.14|23.23|23.15|23.2|23.12|0
1643825900000|2022-02-02 18:18:20|23.23|23.15|23.21|23.13|23.23|23.15|23.19|23.11|0
1643825910000|2022-02-02 18:18:30|23.19|23.11|23.19|23.11|23.21|23.13|23.19|23.11|0
1643825920000|2022-02-02 18:18:40|23.21|23.13|23.23|23.15|23.23|23.15|23.19|23.11|0
1643825930000|2022-02-02 18:18:50|23.22|23.14|23.22|23.14|23.23|23.15|23.22|23.14|0
1643825940000|2022-02-02 18:19:00|23.23|23.15|23.26|23.18|23.26|23.18|23.23|23.15|0
1643825950000|2022-02-02 18:19:10|23.24|23.16|23.24|23.16|23.26|23.18|23.22|23.14|0
1643825960000|2022-02-02 18:19:20|23.23|23.15|23.22|23.14|23.24|23.16|23.22|23.14|0
1643825970000|2022-02-02 18:19:30|23.23|23.15|23.24|23.16|23.24|23.16|23.23|23.15|0
1643825980000|2022-02-02 18:19:40|23.23|23.15|23.23|23.15|23.24|23.16|23.22|23.14|0
1643825990000|2022-02-02 18:19:50|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1643826000000|2022-02-02 18:20:00|23.22|23.14|23.21|23.13|23.24|23.16|23.19|23.11|0
1643826010000|2022-02-02 18:20:10|23.19|23.11|23.21|23.13|23.22|23.14|23.19|23.11|0
1643826020000|2022-02-02 18:20:20|23.2|23.12|23.23|23.15|23.24|23.16|23.2|23.12|1
1643826030000|2022-02-02 18:20:30|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1643826040000|2022-02-02 18:20:40|23.22|23.14|23.24|23.16|23.24|23.16|23.21|23.13|0
1643826070000|2022-02-02 18:21:10|23.25|23.17|23.24|23.16|23.26|23.18|23.24|23.16|0
1643826100000|2022-02-02 18:21:40|23.26|23.18|23.24|23.16|23.28|23.2|23.24|23.16|16
1643826110000|2022-02-02 18:21:50|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|0
1643826120000|2022-02-02 18:22:00|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1643826130000|2022-02-02 18:22:10|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|0
1643826190000|2022-02-02 18:23:10|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1643826200000|2022-02-02 18:23:20|23.23|23.15|23.21|23.13|23.23|23.15|23.21|23.13|1
1643826230000|2022-02-02 18:23:50|23.22|23.14|23.23|23.15|23.23|23.15|23.21|23.13|0
1643826240000|2022-02-02 18:24:00|23.24|23.16|23.27|23.19|23.27|23.19|23.24|23.16|0
1643826250000|2022-02-02 18:24:10|23.26|23.18|23.24|23.16|23.27|23.19|23.24|23.16|0
1643826260000|2022-02-02 18:24:20|23.25|23.17|23.29|23.21|23.29|23.21|23.25|23.17|0
1643826270000|2022-02-02 18:24:30|23.31|23.23|23.29|23.21|23.32|23.24|23.29|23.21|0
1643826280000|2022-02-02 18:24:40|23.28|23.2|23.29|23.21|23.29|23.21|23.28|23.2|0
1643826290000|2022-02-02 18:24:50|23.31|23.23|23.29|23.21|23.31|23.23|23.29|23.21|0
1643826300000|2022-02-02 18:25:00|23.31|23.23|23.29|23.21|23.31|23.23|23.29|23.21|0
1643826310000|2022-02-02 18:25:10|23.28|23.2|23.28|23.2|23.29|23.21|23.28|23.2|0
1643826320000|2022-02-02 18:25:20|23.29|23.21|23.28|23.2|23.29|23.21|23.28|23.2|0
1643826330000|2022-02-02 18:25:30|23.29|23.21|23.29|23.21|23.29|23.21|23.28|23.2|0
1643826340000|2022-02-02 18:25:40|23.28|23.2|23.28|23.2|23.28|23.2|23.28|23.2|0
1643826350000|2022-02-02 18:25:50|23.29|23.21|23.29|23.21|23.29|23.21|23.28|23.2|0
1643826360000|2022-02-02 18:26:00|23.28|23.2|23.28|23.2|23.29|23.21|23.28|23.2|0
1643826370000|2022-02-02 18:26:10|23.29|23.21|23.33|23.25|23.33|23.25|23.29|23.21|0
1643826390000|2022-02-02 18:26:30|23.31|23.23|23.33|23.25|23.33|23.25|23.31|23.23|0
1643826400000|2022-02-02 18:26:40|23.3|23.22|23.3|23.22|23.31|23.23|23.3|23.22|0
1643826410000|2022-02-02 18:26:50|23.33|23.25|23.3|23.22|23.33|23.25|23.3|23.22|0
1643826420000|2022-02-02 18:27:00|23.32|23.24|23.33|23.25|23.33|23.25|23.32|23.24|0
1643826440000|2022-02-02 18:27:20|23.34|23.26|23.33|23.25|23.34|23.26|23.33|23.25|0
1643826450000|2022-02-02 18:27:30|23.34|23.26|23.33|23.25|23.34|23.26|23.33|23.25|0
1643826460000|2022-02-02 18:27:40|23.34|23.26|23.33|23.25|23.35|23.27|23.33|23.25|10
1643826470000|2022-02-02 18:27:50|23.34|23.26|23.36|23.28|23.36|23.28|23.33|23.25|0
1643826480000|2022-02-02 18:28:00|23.38|23.3|23.38|23.3|23.38|23.3|23.38|23.3|0
1643826490000|2022-02-02 18:28:10|23.36|23.28|23.35|23.27|23.36|23.28|23.33|23.25|0
1643826500000|2022-02-02 18:28:20|23.33|23.25|23.33|23.25|23.35|23.27|23.33|23.25|1
1643826510000|2022-02-02 18:28:30|23.35|23.27|23.3|23.22|23.36|23.28|23.29|23.21|14
1643826520000|2022-02-02 18:28:40|23.31|23.23|23.33|23.25|23.33|23.25|23.3|23.22|0
1643826530000|2022-02-02 18:28:50|23.35|23.27|23.33|23.25|23.35|23.27|23.33|23.25|0
1643826540000|2022-02-02 18:29:00|23.34|23.26|23.33|23.25|23.35|23.27|23.33|23.25|0
1643826550000|2022-02-02 18:29:10|23.31|23.23|23.29|23.21|23.31|23.23|23.29|23.21|0
1643826560000|2022-02-02 18:29:20|23.28|23.2|23.29|23.21|23.29|23.21|23.28|23.2|0
1643826570000|2022-02-02 18:29:30|23.28|23.2|23.29|23.21|23.29|23.21|23.28|23.2|0
1643826600000|2022-02-02 18:30:00|23.3|23.22|23.3|23.22|23.33|23.25|23.29|23.21|0
1643826610000|2022-02-02 18:30:10|23.31|23.23|23.29|23.21|23.31|23.23|23.29|23.21|0
1643826620000|2022-02-02 18:30:20|23.3|23.22|23.29|23.21|23.3|23.22|23.29|23.21|0
1643826640000|2022-02-02 18:30:40|23.27|23.19|23.27|23.19|23.29|23.21|23.27|23.19|0
1643826650000|2022-02-02 18:30:50|23.28|23.2|23.29|23.21|23.29|23.21|23.28|23.2|0
1643826660000|2022-02-02 18:31:00|23.28|23.2|23.27|23.19|23.28|23.2|23.27|23.19|0
1643826670000|2022-02-02 18:31:10|23.28|23.2|23.29|23.21|23.29|23.21|23.27|23.19|0
1643826680000|2022-02-02 18:31:20|23.28|23.2|23.28|23.2|23.29|23.21|23.27|23.19|0
1643826690000|2022-02-02 18:31:30|23.29|23.21|23.28|23.2|23.29|23.21|23.27|23.19|0
1643826700000|2022-02-02 18:31:40|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|0
1643826710000|2022-02-02 18:31:50|23.26|23.18|23.28|23.2|23.28|23.2|23.26|23.18|0
1643826720000|2022-02-02 18:32:00|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|0
1643826730000|2022-02-02 18:32:10|23.26|23.18|23.27|23.19|23.27|23.19|23.26|23.18|0
1643826750000|2022-02-02 18:32:30|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|0
1643826780000|2022-02-02 18:33:00|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|0
1643826790000|2022-02-02 18:33:10|23.28|23.2|23.27|23.19|23.29|23.21|23.26|23.18|0
1643826800000|2022-02-02 18:33:20|23.28|23.2|23.28|23.2|23.29|23.21|23.26|23.18|0
1643826810000|2022-02-02 18:33:30|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|0
1643826820000|2022-02-02 18:33:40|23.28|23.2|23.29|23.21|23.29|23.21|23.27|23.19|0
1643826830000|2022-02-02 18:33:50|23.27|23.19|23.29|23.21|23.29|23.21|23.26|23.18|1
1643826840000|2022-02-02 18:34:00|23.28|23.2|23.27|23.19|23.28|23.2|23.27|23.19|0
1643826850000|2022-02-02 18:34:10|23.28|23.2|23.29|23.21|23.29|23.21|23.28|23.2|0
1643826860000|2022-02-02 18:34:20|23.28|23.2|23.28|23.2|23.28|23.2|23.28|23.2|0
1643826870000|2022-02-02 18:34:30|23.27|23.19|23.27|23.19|23.27|23.19|23.26|23.18|0
1643826880000|2022-02-02 18:34:40|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|0
1643826890000|2022-02-02 18:34:50|23.24|23.16|23.26|23.18|23.26|23.18|23.24|23.16|0
1643826900000|2022-02-02 18:35:00|23.23|23.15|23.21|23.13|23.23|23.15|23.21|23.13|0
1643826920000|2022-02-02 18:35:20|23.22|23.14|23.21|23.13|23.22|23.14|23.21|23.13|0
1643826950000|2022-02-02 18:35:50|23.22|23.14|23.24|23.16|23.24|23.16|23.22|23.14|0
1643826960000|2022-02-02 18:36:00|23.23|23.15|23.24|23.16|23.24|23.16|23.23|23.15|0
1643826980000|2022-02-02 18:36:20|23.23|23.15|23.21|23.13|23.23|23.15|23.21|23.13|0
1643826990000|2022-02-02 18:36:30|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|2
1643827050000|2022-02-02 18:37:30|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|0
1643827060000|2022-02-02 18:37:40|23.24|23.16|23.24|23.16|23.26|23.18|23.24|23.16|0
1643827100000|2022-02-02 18:38:20|23.26|23.18|23.28|23.2|23.28|23.2|23.26|23.18|1
1643827120000|2022-02-02 18:38:40|23.29|23.21|23.27|23.19|23.29|23.21|23.27|23.19|0
1643827160000|2022-02-02 18:39:20|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1643827170000|2022-02-02 18:39:30|23.23|23.15|23.23|23.15|23.24|23.16|23.23|23.15|0
1643827180000|2022-02-02 18:39:40|23.22|23.14|23.23|23.15|23.23|23.15|23.22|23.14|0
1643827190000|2022-02-02 18:39:50|23.22|23.14|23.18|23.1|23.22|23.14|23.18|23.1|0
1643827200000|2022-02-02 18:40:00|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|0
1643827330000|2022-02-02 18:42:10|23.18|23.1|23.19|23.11|23.19|23.11|23.18|23.1|0
1643827380000|2022-02-02 18:43:00|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1643827390000|2022-02-02 18:43:10|23.17|23.09|23.17|23.09|23.18|23.1|23.17|23.09|0
1643827400000|2022-02-02 18:43:20|23.14|23.06|23.15|23.07|23.15|23.07|23.14|23.06|0
1643827410000|2022-02-02 18:43:30|23.16|23.08|23.16|23.08|23.18|23.1|23.16|23.08|0
1643827420000|2022-02-02 18:43:40|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1643827430000|2022-02-02 18:43:50|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|0
1643827440000|2022-02-02 18:44:00|23.2|23.12|23.23|23.15|23.23|23.15|23.2|23.12|1
1643827450000|2022-02-02 18:44:10|23.25|23.17|23.23|23.15|23.25|23.17|23.23|23.15|0
1643827480000|2022-02-02 18:44:40|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1643827490000|2022-02-02 18:44:50|23.2|23.12|23.2|23.12|23.21|23.13|23.19|23.11|0
1643827500000|2022-02-02 18:45:00|23.21|23.13|23.21|23.13|23.21|23.13|23.2|23.12|0
1643827510000|2022-02-02 18:45:10|23.2|23.12|23.19|23.11|23.2|23.12|23.19|23.11|0
1643827520000|2022-02-02 18:45:20|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1643827530000|2022-02-02 18:45:30|23.21|23.13|23.21|23.13|23.21|23.13|23.2|23.12|0
1643827540000|2022-02-02 18:45:40|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1643827560000|2022-02-02 18:46:00|23.19|23.11|23.18|23.1|23.19|23.11|23.18|23.1|0
1643827580000|2022-02-02 18:46:20|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|0
1643827590000|2022-02-02 18:46:30|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1643827610000|2022-02-02 18:46:50|23.16|23.08|23.18|23.1|23.18|23.1|23.16|23.08|0
1643827620000|2022-02-02 18:47:00|23.2|23.12|23.21|23.13|23.21|23.13|23.2|23.12|0
1643827630000|2022-02-02 18:47:10|23.23|23.15|23.2|23.12|23.23|23.15|23.2|23.12|0
1643827650000|2022-02-02 18:47:30|23.18|23.1|23.2|23.12|23.2|23.12|23.18|23.1|0
1643827660000|2022-02-02 18:47:40|23.21|23.13|23.21|23.13|23.21|23.13|23.2|23.12|0
1643827680000|2022-02-02 18:48:00|23.23|23.15|23.23|23.15|23.25|23.17|23.23|23.15|0
1643827720000|2022-02-02 18:48:40|23.24|23.16|23.23|23.15|23.25|23.17|23.23|23.15|0
1643827730000|2022-02-02 18:48:50|23.24|23.16|23.25|23.17|23.26|23.18|23.24|23.16|0
1643827740000|2022-02-02 18:49:00|23.24|23.16|23.25|23.17|23.26|23.18|23.24|23.16|0
1643827750000|2022-02-02 18:49:10|23.26|23.18|23.24|23.16|23.26|23.18|23.23|23.15|0
1643827760000|2022-02-02 18:49:20|23.25|23.17|23.23|23.15|23.25|23.17|23.23|23.15|0
1643827770000|2022-02-02 18:49:30|23.24|23.16|23.24|23.16|23.24|23.16|23.23|23.15|0
1643827780000|2022-02-02 18:49:40|23.23|23.15|23.24|23.16|23.25|23.17|23.23|23.15|0
1643827790000|2022-02-02 18:49:50|23.23|23.15|23.25|23.17|23.26|23.18|23.23|23.15|0
1643827800000|2022-02-02 18:50:00|23.23|23.15|23.21|23.13|23.23|23.15|23.21|23.13|0
1643827810000|2022-02-02 18:50:10|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|0
1643827820000|2022-02-02 18:50:20|23.25|23.17|23.28|23.2|23.28|23.2|23.25|23.17|1
1643827860000|2022-02-02 18:51:00|23.26|23.18|23.23|23.15|23.26|23.18|23.23|23.15|0
1643827870000|2022-02-02 18:51:10|23.24|23.16|23.24|23.16|23.26|23.18|23.24|23.16|0
1643827890000|2022-02-02 18:51:30|23.23|23.15|23.26|23.18|23.26|23.18|23.23|23.15|0
1643827900000|2022-02-02 18:51:40|23.28|23.2|23.26|23.18|23.28|23.2|23.26|23.18|0
1643827920000|2022-02-02 18:52:00|23.24|23.16|23.26|23.18|23.26|23.18|23.23|23.15|0
1643827950000|2022-02-02 18:52:30|23.25|23.17|23.25|23.17|23.25|23.17|23.23|23.15|0
1643827960000|2022-02-02 18:52:40|23.24|23.16|23.23|23.15|23.24|23.16|23.23|23.15|0
1643827980000|2022-02-02 18:53:00|23.24|23.16|23.23|23.15|23.24|23.16|23.23|23.15|1
1643827990000|2022-02-02 18:53:10|23.24|23.16|23.23|23.15|23.24|23.16|23.23|23.15|0
1643828010000|2022-02-02 18:53:30|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1643828020000|2022-02-02 18:53:40|23.23|23.15|23.2|23.12|23.23|23.15|23.18|23.1|9
1643828030000|2022-02-02 18:53:50|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1643828060000|2022-02-02 18:54:20|23.23|23.15|23.24|23.16|23.25|23.17|23.23|23.15|0
1643828100000|2022-02-02 18:55:00|23.23|23.15|23.21|23.13|23.23|23.15|23.21|23.13|0
1643828120000|2022-02-02 18:55:20|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1643828130000|2022-02-02 18:55:30|23.21|23.13|23.23|23.15|23.23|23.15|23.21|23.13|0
1643828160000|2022-02-02 18:56:00|23.24|23.16|23.25|23.17|23.25|23.17|23.24|23.16|0
1643828170000|2022-02-02 18:56:10|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|0
1643828220000|2022-02-02 18:57:00|23.25|23.17|23.24|23.16|23.25|23.17|23.24|23.16|0
1643828230000|2022-02-02 18:57:10|23.25|23.17|23.25|23.17|23.25|23.17|23.25|23.17|0
1643828260000|2022-02-02 18:57:40|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1643828320000|2022-02-02 18:58:40|23.25|23.17|23.25|23.17|23.25|23.17|23.25|23.17|0
1643828330000|2022-02-02 18:58:50|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|1
1643828370000|2022-02-02 18:59:30|23.25|23.17|23.25|23.17|23.25|23.17|23.25|23.17|0
1643828460000|2022-02-02 19:01:00|23.24|23.16|23.23|23.15|23.24|23.16|23.23|23.15|0
1643828470000|2022-02-02 19:01:10|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1643828480000|2022-02-02 19:01:20|23.21|23.13|23.2|23.12|23.21|23.13|23.2|23.12|0
1643828490000|2022-02-02 19:01:30|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1643828500000|2022-02-02 19:01:40|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|0
1643828510000|2022-02-02 19:01:50|23.25|23.17|23.24|23.16|23.25|23.17|23.24|23.16|7
1643828520000|2022-02-02 19:02:00|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|0
1643828610000|2022-02-02 19:03:30|23.22|23.14|23.22|23.14|23.22|23.14|23.21|23.13|0
1643828630000|2022-02-02 19:03:50|23.21|23.13|23.22|23.14|23.22|23.14|23.21|23.13|0
1643828640000|2022-02-02 19:04:00|23.21|23.13|23.16|23.08|23.21|23.13|23.16|23.08|0
1643828650000|2022-02-02 19:04:10|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1643828680000|2022-02-02 19:04:40|23.16|23.08|23.16|23.08|23.16|23.08|23.15|23.07|1
1643828690000|2022-02-02 19:04:50|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1643828710000|2022-02-02 19:05:10|23.15|23.07|23.16|23.08|23.16|23.08|23.15|23.07|0
1643828720000|2022-02-02 19:05:20|23.15|23.07|23.18|23.1|23.18|23.1|23.15|23.07|0
1643828750000|2022-02-02 19:05:50|23.16|23.08|23.18|23.1|23.18|23.1|23.16|23.08|0
1643828780000|2022-02-02 19:06:20|23.19|23.11|23.23|23.15|23.23|23.15|23.19|23.11|0
1643828790000|2022-02-02 19:06:30|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1643828800000|2022-02-02 19:06:40|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|0
1643828810000|2022-02-02 19:06:50|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1643828820000|2022-02-02 19:07:00|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|0
1643828830000|2022-02-02 19:07:10|23.24|23.16|23.24|23.16|23.26|23.18|23.23|23.15|0
1643828840000|2022-02-02 19:07:20|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|0
1643828930000|2022-02-02 19:08:50|23.24|23.16|23.24|23.16|23.26|23.18|23.24|23.16|1
1643828940000|2022-02-02 19:09:00|23.23|23.15|23.25|23.17|23.25|23.17|23.23|23.15|0
1643828950000|2022-02-02 19:09:10|23.26|23.18|23.24|23.16|23.26|23.18|23.23|23.15|0
1643828960000|2022-02-02 19:09:20|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|0
1643829000000|2022-02-02 19:10:00|23.22|23.14|23.21|23.13|23.22|23.14|23.19|23.11|0
1643829010000|2022-02-02 19:10:10|23.22|23.14|23.21|23.13|23.23|23.15|23.21|23.13|0
1643829020000|2022-02-02 19:10:20|23.22|23.14|23.22|23.14|23.22|23.14|23.21|23.13|0
1643829030000|2022-02-02 19:10:30|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1643829070000|2022-02-02 19:11:10|23.22|23.14|23.21|23.13|23.22|23.14|23.21|23.13|0
1643829100000|2022-02-02 19:11:40|23.22|23.14|23.21|23.13|23.22|23.14|23.21|23.13|0
1643829130000|2022-02-02 19:12:10|23.22|23.14|23.23|23.15|23.23|23.15|23.22|23.14|0
1643829150000|2022-02-02 19:12:30|23.24|23.16|23.24|23.16|23.24|23.16|23.23|23.15|0
1643829160000|2022-02-02 19:12:40|23.25|23.17|23.25|23.17|23.26|23.18|23.24|23.16|0
1643829170000|2022-02-02 19:12:50|23.26|23.18|23.28|23.2|23.28|23.2|23.25|23.17|0
1643829180000|2022-02-02 19:13:00|23.27|23.19|23.28|23.2|23.28|23.2|23.27|23.19|0
1643829190000|2022-02-02 19:13:10|23.27|23.19|23.28|23.2|23.28|23.2|23.27|23.19|0
1643829200000|2022-02-02 19:13:20|23.27|23.19|23.27|23.19|23.28|23.2|23.26|23.18|0
1643829210000|2022-02-02 19:13:30|23.28|23.2|23.26|23.18|23.28|23.2|23.26|23.18|0
1643829260000|2022-02-02 19:14:20|23.27|23.19|23.28|23.2|23.28|23.2|23.27|23.19|1
1643829270000|2022-02-02 19:14:30|23.27|23.19|23.28|23.2|23.28|23.2|23.27|23.19|0
1643829280000|2022-02-02 19:14:40|23.27|23.19|23.28|23.2|23.3|23.22|23.27|23.19|0
1643829290000|2022-02-02 19:14:50|23.3|23.22|23.28|23.2|23.31|23.23|23.28|23.2|0
1643829300000|2022-02-02 19:15:00|23.3|23.22|23.31|23.23|23.31|23.23|23.3|23.22|2
1643829310000|2022-02-02 19:15:10|23.33|23.25|23.31|23.23|23.33|23.25|23.3|23.22|0
1643829320000|2022-02-02 19:15:20|23.33|23.25|23.33|23.25|23.33|23.25|23.33|23.25|0
1643829360000|2022-02-02 19:16:00|23.36|23.28|23.35|23.27|23.36|23.28|23.33|23.25|2
1643829370000|2022-02-02 19:16:10|23.34|23.26|23.33|23.25|23.36|23.28|23.33|23.25|0
1643829380000|2022-02-02 19:16:20|23.34|23.26|23.33|23.25|23.36|23.28|23.33|23.25|1
1643829400000|2022-02-02 19:16:40|23.31|23.23|23.31|23.23|23.31|23.23|23.31|23.23|0
1643829410000|2022-02-02 19:16:50|23.33|23.25|23.31|23.23|23.33|23.25|23.31|23.23|0
1643829420000|2022-02-02 19:17:00|23.33|23.25|23.33|23.25|23.33|23.25|23.33|23.25|0
1643829430000|2022-02-02 19:17:10|23.31|23.23|23.31|23.23|23.31|23.23|23.31|23.23|0
1643829440000|2022-02-02 19:17:20|23.33|23.25|23.31|23.23|23.34|23.26|23.31|23.23|0
1643829450000|2022-02-02 19:17:30|23.33|23.25|23.33|23.25|23.33|23.25|23.33|23.25|0
1643829460000|2022-02-02 19:17:40|23.31|23.23|23.31|23.23|23.31|23.23|23.31|23.23|0
1643829490000|2022-02-02 19:18:10|23.33|23.25|23.31|23.23|23.33|23.25|23.31|23.23|0
1643829500000|2022-02-02 19:18:20|23.33|23.25|23.31|23.23|23.33|23.25|23.31|23.23|0
1643829510000|2022-02-02 19:18:30|23.3|23.22|23.29|23.21|23.3|23.22|23.28|23.2|0
1643829520000|2022-02-02 19:18:40|23.28|23.2|23.28|23.2|23.28|23.2|23.28|23.2|0
1643829540000|2022-02-02 19:19:00|23.27|23.19|23.23|23.15|23.27|23.19|23.23|23.15|0
1643829580000|2022-02-02 19:19:40|23.22|23.14|23.21|23.13|23.22|23.14|23.21|23.13|0
1643829590000|2022-02-02 19:19:50|23.22|23.14|23.22|23.14|23.23|23.15|23.22|23.14|0
1643829600000|2022-02-02 19:20:00|23.23|23.15|23.23|23.15|23.23|23.15|23.22|23.14|0
1643829610000|2022-02-02 19:20:10|23.24|23.16|23.24|23.16|23.24|23.16|23.23|23.15|0
1643829620000|2022-02-02 19:20:20|23.23|23.15|23.24|23.16|23.24|23.16|23.23|23.15|0
1643829630000|2022-02-02 19:20:30|23.23|23.15|23.23|23.15|23.24|23.16|23.23|23.15|0
1643829640000|2022-02-02 19:20:40|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1643829650000|2022-02-02 19:20:50|23.23|23.15|23.26|23.18|23.26|23.18|23.23|23.15|0
1643829660000|2022-02-02 19:21:00|23.28|23.2|23.27|23.19|23.28|23.2|23.27|23.19|1
1643829670000|2022-02-02 19:21:10|23.26|23.18|23.27|23.19|23.28|23.2|23.26|23.18|2
1643829680000|2022-02-02 19:21:20|23.28|23.2|23.27|23.19|23.28|23.2|23.27|23.19|0
1643829700000|2022-02-02 19:21:40|23.26|23.18|23.27|23.19|23.27|23.19|23.26|23.18|1
1643829710000|2022-02-02 19:21:50|23.28|23.2|23.28|23.2|23.28|23.2|23.27|23.19|0
1643829720000|2022-02-02 19:22:00|23.27|23.19|23.28|23.2|23.28|23.2|23.27|23.19|0
1643829730000|2022-02-02 19:22:10|23.27|23.19|23.28|23.2|23.28|23.2|23.27|23.19|0
1643829740000|2022-02-02 19:22:20|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|0
1643829750000|2022-02-02 19:22:30|23.28|23.2|23.3|23.22|23.31|23.23|23.27|23.19|0
1643829760000|2022-02-02 19:22:40|23.31|23.23|23.31|23.23|23.31|23.23|23.3|23.22|0
1643829770000|2022-02-02 19:22:50|23.33|23.25|23.33|23.25|23.33|23.25|23.33|23.25|0
1643829780000|2022-02-02 19:23:00|23.3|23.22|23.29|23.21|23.3|23.22|23.29|23.21|0
1643829810000|2022-02-02 19:23:30|23.28|23.2|23.28|23.2|23.28|23.2|23.28|23.2|0
1643829820000|2022-02-02 19:23:40|23.29|23.21|23.29|23.21|23.29|23.21|23.29|23.21|0
1643829840000|2022-02-02 19:24:00|23.31|23.23|23.3|23.22|23.31|23.23|23.3|23.22|1
1643829850000|2022-02-02 19:24:10|23.32|23.24|23.33|23.25|23.33|23.25|23.32|23.24|0
1643829870000|2022-02-02 19:24:30|23.34|23.26|23.34|23.26|23.34|23.26|23.34|23.26|0
1643829880000|2022-02-02 19:24:40|23.36|23.28|23.34|23.26|23.36|23.28|23.34|23.26|0
1643829920000|2022-02-02 19:25:20|23.36|23.28|23.38|23.3|23.38|23.3|23.36|23.28|2
1643829940000|2022-02-02 19:25:40|23.37|23.29|23.34|23.26|23.37|23.29|23.34|23.26|3
1643829960000|2022-02-02 19:26:00|23.33|23.25|23.33|23.25|23.33|23.25|23.33|23.25|0
1643829970000|2022-02-02 19:26:10|23.31|23.23|23.3|23.22|23.31|23.23|23.3|23.22|0
1643829980000|2022-02-02 19:26:20|23.33|23.25|23.33|23.25|23.33|23.25|23.31|23.23|0
1643829990000|2022-02-02 19:26:30|23.32|23.24|23.32|23.24|23.33|23.25|23.3|23.22|0
1643830000000|2022-02-02 19:26:40|23.33|23.25|23.28|23.2|23.33|23.25|23.28|23.2|0
1643830010000|2022-02-02 19:26:50|23.29|23.21|23.28|23.2|23.29|23.21|23.28|23.2|0
1643830020000|2022-02-02 19:27:00|23.29|23.21|23.28|23.2|23.29|23.21|23.28|23.2|0
1643830030000|2022-02-02 19:27:10|23.29|23.21|23.28|23.2|23.29|23.21|23.28|23.2|0
1643830040000|2022-02-02 19:27:20|23.27|23.19|23.28|23.2|23.28|23.2|23.27|23.19|0
1643830070000|2022-02-02 19:27:50|23.29|23.21|23.28|23.2|23.29|23.21|23.28|23.2|0
1643830090000|2022-02-02 19:28:10|23.27|23.19|23.28|23.2|23.28|23.2|23.27|23.19|2
1643830110000|2022-02-02 19:28:30|23.29|23.21|23.28|23.2|23.29|23.21|23.28|23.2|0
1643830120000|2022-02-02 19:28:40|23.27|23.19|23.26|23.18|23.27|23.19|23.26|23.18|0
1643830140000|2022-02-02 19:29:00|23.28|23.2|23.26|23.18|23.28|23.2|23.26|23.18|6
1643830160000|2022-02-02 19:29:20|23.25|23.17|23.25|23.17|23.25|23.17|23.24|23.16|1
1643830170000|2022-02-02 19:29:30|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1643830180000|2022-02-02 19:29:40|23.25|23.17|23.25|23.17|23.25|23.17|23.25|23.17|0
1643830200000|2022-02-02 19:30:00|23.24|23.16|23.21|23.13|23.25|23.17|23.21|23.13|0
1643830220000|2022-02-02 19:30:20|23.2|23.12|23.21|23.13|23.21|23.13|23.19|23.11|1
1643830260000|2022-02-02 19:31:00|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1643830270000|2022-02-02 19:31:10|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1643830300000|2022-02-02 19:31:40|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1643830320000|2022-02-02 19:32:00|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1643830330000|2022-02-02 19:32:10|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1643830340000|2022-02-02 19:32:20|23.26|23.18|23.25|23.17|23.26|23.18|23.25|23.17|2
1643830350000|2022-02-02 19:32:30|23.24|23.16|23.21|23.13|23.24|23.16|23.21|23.13|0
1643830370000|2022-02-02 19:32:50|23.2|23.12|23.2|23.12|23.21|23.13|23.2|23.12|1
1643830380000|2022-02-02 19:33:00|23.21|23.13|23.21|23.13|23.22|23.14|23.21|23.13|0
1643830390000|2022-02-02 19:33:10|23.22|23.14|23.23|23.15|23.24|23.16|23.22|23.14|1
1643830400000|2022-02-02 19:33:20|23.24|23.16|23.23|23.15|23.24|23.16|23.23|23.15|0
1643830410000|2022-02-02 19:33:30|23.24|23.16|23.23|23.15|23.24|23.16|23.23|23.15|0
1643830420000|2022-02-02 19:33:40|23.22|23.14|23.22|23.14|23.22|23.14|23.21|23.13|0
1643830430000|2022-02-02 19:33:50|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1643830460000|2022-02-02 19:34:20|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|1
1643830470000|2022-02-02 19:34:30|23.19|23.11|23.19|23.11|23.2|23.12|23.19|23.11|0
1643830480000|2022-02-02 19:34:40|23.16|23.08|23.13|23.05|23.16|23.08|23.13|23.05|10
1643830490000|2022-02-02 19:34:50|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|4
1643830500000|2022-02-02 19:35:00|23.13|23.05|23.12|23.04|23.14|23.06|23.12|23.04|7
1643830510000|2022-02-02 19:35:10|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1643830520000|2022-02-02 19:35:20|23.12|23.04|23.11|23.03|23.12|23.04|23.11|23.03|0
1643830530000|2022-02-02 19:35:30|23.12|23.04|23.12|23.04|23.12|23.04|23.11|23.03|0
1643830540000|2022-02-02 19:35:40|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|1
1643830550000|2022-02-02 19:35:50|23.14|23.06|23.16|23.08|23.16|23.08|23.14|23.06|0
1643830570000|2022-02-02 19:36:10|23.14|23.06|23.13|23.05|23.16|23.08|23.13|23.05|5
1643830590000|2022-02-02 19:36:30|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1643830600000|2022-02-02 19:36:40|23.1|23.02|23.11|23.03|23.11|23.03|23.1|23.02|15
1643830620000|2022-02-02 19:37:00|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1643830630000|2022-02-02 19:37:10|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1643830640000|2022-02-02 19:37:20|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|0
1643830650000|2022-02-02 19:37:30|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1643830700000|2022-02-02 19:38:20|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|0
1643830710000|2022-02-02 19:38:30|23.13|23.05|23.16|23.08|23.16|23.08|23.13|23.05|1
1643830720000|2022-02-02 19:38:40|23.17|23.09|23.15|23.07|23.17|23.09|23.15|23.07|0
1643830730000|2022-02-02 19:38:50|23.16|23.08|23.12|23.04|23.16|23.08|23.12|23.04|1
1643830800000|2022-02-02 19:40:00|23.11|23.03|23.06|22.98|23.11|23.03|23.05|22.97|8
1643830810000|2022-02-02 19:40:10|23.05|22.97|23.06|22.98|23.06|22.98|23.04|22.96|34
1643830820000|2022-02-02 19:40:20|23.05|22.97|23.05|22.97|23.06|22.98|23.04|22.96|4
1643830830000|2022-02-02 19:40:30|23.04|22.96|23.05|22.97|23.05|22.97|23.04|22.96|7
1643830840000|2022-02-02 19:40:40|23.04|22.96|23.05|22.97|23.06|22.98|23.04|22.96|6
1643830850000|2022-02-02 19:40:50|23.04|22.96|23.04|22.96|23.05|22.97|23.04|22.96|1
1643830870000|2022-02-02 19:41:10|23.05|22.97|23.05|22.97|23.05|22.97|23.04|22.96|2
1643830880000|2022-02-02 19:41:20|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1643830890000|2022-02-02 19:41:30|23.01|22.93|23.03|22.95|23.04|22.96|23.01|22.93|0
1643830900000|2022-02-02 19:41:40|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1643830910000|2022-02-02 19:41:50|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|1
1643830930000|2022-02-02 19:42:10|23.03|22.95|23.02|22.94|23.03|22.95|23.02|22.94|2
1643830940000|2022-02-02 19:42:20|||||||||1
1643830950000|2022-02-02 19:42:30|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1643830970000|2022-02-02 19:42:50|||||||||1
1643830980000|2022-02-02 19:43:00|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1643830990000|2022-02-02 19:43:10|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1643831000000|2022-02-02 19:43:20|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1643831010000|2022-02-02 19:43:30|23.04|22.96|23.04|22.96|23.05|22.97|23.04|22.96|1
1643831030000|2022-02-02 19:43:50|23.03|22.95|23.03|22.95|23.04|22.96|23.03|22.95|0
1643831040000|2022-02-02 19:44:00|23.04|22.96|23.04|22.96|23.05|22.97|23.03|22.95|0
1643831050000|2022-02-02 19:44:10|23.05|22.97|23.05|22.97|23.05|22.97|23.04|22.96|5
1643831080000|2022-02-02 19:44:40|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1643831090000|2022-02-02 19:44:50|23.03|22.95|23.04|22.96|23.04|22.96|23.03|22.95|0
1643831100000|2022-02-02 19:45:00|23.03|22.95|23.03|22.95|23.04|22.96|23.03|22.95|0
1643831110000|2022-02-02 19:45:10|23.01|22.93|23.03|22.95|23.04|22.96|23.01|22.93|0
1643831120000|2022-02-02 19:45:20|23.04|22.96|23.05|22.97|23.05|22.97|23.03|22.95|0
1643831130000|2022-02-02 19:45:30|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|1
1643831140000|2022-02-02 19:45:40|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1643831150000|2022-02-02 19:45:50|23.06|22.98|23.05|22.97|23.06|22.98|23.05|22.97|3
1643831160000|2022-02-02 19:46:00|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|33
1643831170000|2022-02-02 19:46:10|23.07|22.99|23.05|22.97|23.07|22.99|23.05|22.97|0
1643831210000|2022-02-02 19:46:50|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1643831220000|2022-02-02 19:47:00|23.03|22.95|23.03|22.95|23.04|22.96|23.03|22.95|0
1643831240000|2022-02-02 19:47:20|23.04|22.96|23.03|22.95|23.04|22.96|23.03|22.95|0
1643831260000|2022-02-02 19:47:40|23.04|22.96|23.03|22.95|23.04|22.96|23.03|22.95|0
1643831270000|2022-02-02 19:47:50|23.04|22.96|23.03|22.95|23.04|22.96|23.03|22.95|0
1643831280000|2022-02-02 19:48:00|23.04|22.96|23.05|22.97|23.05|22.97|23.03|22.95|0
1643831290000|2022-02-02 19:48:10|||||||||7
1643831310000|2022-02-02 19:48:30|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1643831320000|2022-02-02 19:48:40|23.03|22.95|23.03|22.95|23.04|22.96|23.03|22.95|0
1643831330000|2022-02-02 19:48:50|23.01|22.93|23|22.92|23.01|22.93|23|22.92|0
1643831360000|2022-02-02 19:49:20|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1643831370000|2022-02-02 19:49:30|23.03|22.95|23.01|22.93|23.03|22.95|23.01|22.93|0
1643831390000|2022-02-02 19:49:50|23|22.92|23|22.92|23|22.92|23|22.92|0
1643831400000|2022-02-02 19:50:00|22.99|22.91|22.98|22.9|22.99|22.91|22.98|22.9|2
1643831420000|2022-02-02 19:50:20|23|22.92|23|22.92|23|22.92|22.99|22.91|1
1643831430000|2022-02-02 19:50:30|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1643831460000|2022-02-02 19:51:00|23.03|22.95|23.01|22.93|23.03|22.95|23.01|22.93|0
1643831520000|2022-02-02 19:52:00|23|22.92|23.01|22.93|23.01|22.93|23|22.92|0
1643831540000|2022-02-02 19:52:20|23|22.92|22.99|22.91|23.01|22.93|22.99|22.91|0
1643831550000|2022-02-02 19:52:30|23|22.92|22.99|22.91|23|22.92|22.99|22.91|0
1643831560000|2022-02-02 19:52:40|23|22.92|23.01|22.93|23.01|22.93|23|22.92|0
1643831640000|2022-02-02 19:54:00|||||||||1
1643831660000|2022-02-02 19:54:20|23|22.92|23.01|22.93|23.01|22.93|23|22.92|0
1643831700000|2022-02-02 19:55:00|23.03|22.95|23.05|22.97|23.05|22.97|23.03|22.95|2
1643831710000|2022-02-02 19:55:10|23.04|22.96|23.05|22.97|23.05|22.97|23.04|22.96|0
1643831780000|2022-02-02 19:56:20|||||||||1
1643831790000|2022-02-02 19:56:30|23.09|23.01|23.1|23.02|23.1|23.02|23.09|23.01|2
1643831810000|2022-02-02 19:56:50|23.06|22.98|23.05|22.97|23.06|22.98|23.05|22.97|1
1643831870000|2022-02-02 19:57:50|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|2
1643831880000|2022-02-02 19:58:00|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1643831890000|2022-02-02 19:58:10|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1643831940000|2022-02-02 19:59:00|23.05|22.97|23.05|22.97|23.05|22.97|23.04|22.96|2
1643831950000|2022-02-02 19:59:10|23.04|22.96|23.05|22.97|23.05|22.97|23.04|22.96|0
1643831960000|2022-02-02 19:59:20|23.04|22.96|23.05|22.97|23.05|22.97|23.04|22.96|0
1643831970000|2022-02-02 19:59:30|23.04|22.96|23.05|22.97|23.05|22.97|23.04|22.96|0
1643831990000|2022-02-02 19:59:50|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1643832010000|2022-02-02 20:00:10|23.05|22.97|23.06|22.98|23.06|22.98|23.05|22.97|0
1643832020000|2022-02-02 20:00:20|23.05|22.97|23.05|22.97|23.05|22.97|23.04|22.96|0
1643832030000|2022-02-02 20:00:30|23.08|23|23.06|22.98|23.08|23|23.06|22.98|0
1643832040000|2022-02-02 20:00:40|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1643832050000|2022-02-02 20:00:50|23.04|22.96|23.05|22.97|23.05|22.97|23.04|22.96|0
1643832060000|2022-02-02 20:01:00|23.04|22.96|23.05|22.97|23.05|22.97|23.04|22.96|0
1643832090000|2022-02-02 20:01:30|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1643832100000|2022-02-02 20:01:40|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|1
1643832120000|2022-02-02 20:02:00|23.09|23.01|23.06|22.98|23.09|23.01|23.06|22.98|0
1643832130000|2022-02-02 20:02:10|23.08|23|23.08|23|23.1|23.02|23.08|23|1
1643832140000|2022-02-02 20:02:20|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1643832170000|2022-02-02 20:02:50|23.08|23|23.06|22.98|23.08|23|23.06|22.98|1
1643832180000|2022-02-02 20:03:00|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1643832190000|2022-02-02 20:03:10|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|3
1643832220000|2022-02-02 20:03:40|23.01|22.93|22.99|22.91|23.01|22.93|22.99|22.91|0
1643832230000|2022-02-02 20:03:50|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|0
1643832240000|2022-02-02 20:04:00|23|22.92|23|22.92|23|22.92|23|22.92|1
1643832250000|2022-02-02 20:04:10|22.99|22.91|22.97|22.89|22.99|22.91|22.97|22.89|1
1643832300000|2022-02-02 20:05:00|22.98|22.9|23|22.92|23|22.92|22.98|22.9|0
1643832310000|2022-02-02 20:05:10|22.99|22.91|22.99|22.91|23|22.92|22.99|22.91|1
1643832320000|2022-02-02 20:05:20|23|22.92|22.99|22.91|23|22.92|22.99|22.91|0
1643832330000|2022-02-02 20:05:30|23|22.92|22.99|22.91|23|22.92|22.99|22.91|1
1643832360000|2022-02-02 20:06:00|22.98|22.9|23|22.92|23|22.92|22.98|22.9|1
1643832370000|2022-02-02 20:06:10|22.99|22.91|23.03|22.95|23.03|22.95|22.99|22.91|1
1643832430000|2022-02-02 20:07:10|23.06|22.98|23.04|22.96|23.06|22.98|23.04|22.96|1
1643832490000|2022-02-02 20:08:10|23.03|22.95|23.02|22.94|23.03|22.95|23|22.92|0
1643832500000|2022-02-02 20:08:20|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1643832510000|2022-02-02 20:08:30|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1643832540000|2022-02-02 20:09:00|23.03|22.95|23.03|22.95|23.04|22.96|23.03|22.95|0
1643832580000|2022-02-02 20:09:40|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1643832590000|2022-02-02 20:09:50|23.03|22.95|23.04|22.96|23.04|22.96|23.03|22.95|0
1643832600000|2022-02-02 20:10:00|23.03|22.95|23.04|22.96|23.05|22.97|23.03|22.95|0
1643832610000|2022-02-02 20:10:10|23.05|22.97|23.04|22.96|23.05|22.97|23.04|22.96|0
1643832740000|2022-02-02 20:12:20|23.05|22.97|23.05|22.97|23.07|22.99|23.05|22.97|0
1643832750000|2022-02-02 20:12:30|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|0
1643832780000|2022-02-02 20:13:00|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1643832920000|2022-02-02 20:15:20|23.03|22.95|23.02|22.94|23.03|22.95|23.02|22.94|0
1643832930000|2022-02-02 20:15:30|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|0
1643832940000|2022-02-02 20:15:40|23|22.92|23.03|22.95|23.03|22.95|23|22.92|1
1643832960000|2022-02-02 20:16:00|23.04|22.96|23.05|22.97|23.05|22.97|23.04|22.96|0
1643833090000|2022-02-02 20:18:10|23.04|22.96|22.99|22.91|23.04|22.96|22.99|22.91|0
1643833120000|2022-02-02 20:18:40|23|22.92|23.02|22.94|23.02|22.94|23|22.92|0
1643833130000|2022-02-02 20:18:50|23|22.92|22.99|22.91|23|22.92|22.98|22.9|0
1643833170000|2022-02-02 20:19:30|||||||||1
1643833290000|2022-02-02 20:21:30|23|22.92|22.99|22.91|23|22.92|22.99|22.91|0
1643833310000|2022-02-02 20:21:50|23|22.92|23|22.92|23|22.92|23|22.92|1
1643833320000|2022-02-02 20:22:00|22.99|22.91|23|22.92|23|22.92|22.99|22.91|0
1643833330000|2022-02-02 20:22:10|23.03|22.95|23.03|22.95|23.03|22.95|23|22.92|0
1643833350000|2022-02-02 20:22:30|23.02|22.94|23.03|22.95|23.03|22.95|23.02|22.94|0
1643833370000|2022-02-02 20:22:50|23.02|22.94|23.03|22.95|23.03|22.95|23.02|22.94|0
1643833380000|2022-02-02 20:23:00|23.02|22.94|23.03|22.95|23.03|22.95|23.02|22.94|0
1643833440000|2022-02-02 20:24:00|||||||||1
1643833500000|2022-02-02 20:25:00|23.02|22.94|23.02|22.94|23.03|22.95|23|22.92|0
1643833510000|2022-02-02 20:25:10|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|5
1643833530000|2022-02-02 20:25:30|23.05|22.97|23.03|22.95|23.05|22.97|23.03|22.95|10
1643833540000|2022-02-02 20:25:40|23.04|22.96|23.03|22.95|23.04|22.96|23.03|22.95|4
1643833660000|2022-02-02 20:27:40|23.08|23|23.08|23|23.08|23|23.07|22.99|3
1643833670000|2022-02-02 20:27:50|23.09|23.01|23.08|23|23.09|23.01|23.08|23|3
1643833680000|2022-02-02 20:28:00|23.09|23.01|23.08|23|23.09|23.01|23.07|22.99|4
1643833700000|2022-02-02 20:28:20|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|1
1643833750000|2022-02-02 20:29:10|23.12|23.04|23.13|23.05|23.13|23.05|23.12|23.04|1
1643833770000|2022-02-02 20:29:30|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|1
1643833780000|2022-02-02 20:29:40|23.08|23|23.08|23|23.08|23|23.08|23|0
1643833790000|2022-02-02 20:29:50|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|0
1643833800000|2022-02-02 20:30:00|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1643833830000|2022-02-02 20:30:30|23.04|22.96|23.05|22.97|23.05|22.97|23.03|22.95|0
1643833850000|2022-02-02 20:30:50|||||||||1
1643833880000|2022-02-02 20:31:20|23.04|22.96|23.03|22.95|23.04|22.96|23|22.92|0
1643833890000|2022-02-02 20:31:30|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|0
1643833900000|2022-02-02 20:31:40|23.03|22.95|23.03|22.95|23.03|22.95|23.02|22.94|0
1643833910000|2022-02-02 20:31:50|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|0
1643833930000|2022-02-02 20:32:10|23|22.92|23.03|22.95|23.03|22.95|23|22.92|1
1643833980000|2022-02-02 20:33:00|23.04|22.96|23.08|23|23.08|23|23.04|22.96|8
1643834000000|2022-02-02 20:33:20|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1643834030000|2022-02-02 20:33:50|23.03|22.95|23.02|22.94|23.03|22.95|23.02|22.94|0
1643834040000|2022-02-02 20:34:00|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|19
1643834060000|2022-02-02 20:34:20|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1643834070000|2022-02-02 20:34:30|23.06|22.98|23.08|23|23.08|23|23.06|22.98|11
1643834090000|2022-02-02 20:34:50|23.07|22.99|23.06|22.98|23.07|22.99|23.06|22.98|3
1643834100000|2022-02-02 20:35:00|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1643834120000|2022-02-02 20:35:20|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|1
1643834140000|2022-02-02 20:35:40|23.07|22.99|23.08|23|23.08|23|23.06|22.98|0
1643834160000|2022-02-02 20:36:00|||||||||4
1643834170000|2022-02-02 20:36:10|||||||||1
1643834190000|2022-02-02 20:36:30|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|2
1643834200000|2022-02-02 20:36:40|23.08|23|23.08|23|23.08|23|23.08|23|0
1643834220000|2022-02-02 20:37:00|23.07|22.99|23.06|22.98|23.07|22.99|23.06|22.98|1
1643834270000|2022-02-02 20:37:50|23.08|23|23.06|22.98|23.08|23|23.06|22.98|0
1643834300000|2022-02-02 20:38:20|23.08|23|23.08|23|23.08|23|23.08|23|0
1643834310000|2022-02-02 20:38:30|23.06|22.98|23.08|23|23.08|23|23.06|22.98|0
1643834330000|2022-02-02 20:38:50|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|0
1643834340000|2022-02-02 20:39:00|23.08|23|23.08|23|23.08|23|23.08|23|0
1643834350000|2022-02-02 20:39:10|||||||||1
1643834460000|2022-02-02 20:41:00|23.07|22.99|23.06|22.98|23.07|22.99|23.06|22.98|1
1643834480000|2022-02-02 20:41:20|23.07|22.99|23.08|23|23.08|23|23.07|22.99|0
1643834530000|2022-02-02 20:42:10|23.09|23.01|23.08|23|23.09|23.01|23.08|23|1
1643834540000|2022-02-02 20:42:20|23.1|23.02|23.13|23.05|23.13|23.05|23.1|23.02|9
1643834580000|2022-02-02 20:43:00|23.12|23.04|23.08|23|23.12|23.04|23.08|23|0
1643834590000|2022-02-02 20:43:10|23.11|23.03|23.13|23.05|23.13|23.05|23.11|23.03|0
1643834600000|2022-02-02 20:43:20|23.1|23.02|23.08|23|23.1|23.02|23.08|23|1
1643834610000|2022-02-02 20:43:30|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|1
1643834620000|2022-02-02 20:43:40|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1643834650000|2022-02-02 20:44:10|23.1|23.02|23.13|23.05|23.13|23.05|23.1|23.02|1
1643834700000|2022-02-02 20:45:00|23.08|23|23.08|23|23.08|23|23.08|23|2
1643834710000|2022-02-02 20:45:10|23.06|22.98|23.08|23|23.08|23|23.06|22.98|0
1643834720000|2022-02-02 20:45:20|||||||||1
1643834730000|2022-02-02 20:45:30|23.09|23.01|23.08|23|23.09|23.01|23.08|23|2
1643834760000|2022-02-02 20:46:00|23.07|22.99|23.03|22.95|23.07|22.99|23.03|22.95|3
1643834770000|2022-02-02 20:46:10|23.08|23|23.08|23|23.08|23|23.08|23|1
1643834840000|2022-02-02 20:47:20|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|0
1643834850000|2022-02-02 20:47:30|23.06|22.98|23.08|23|23.08|23|23.06|22.98|0
1643834860000|2022-02-02 20:47:40|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1643834900000|2022-02-02 20:48:20|23.07|22.99|23.08|23|23.08|23|23.07|22.99|0
1643834910000|2022-02-02 20:48:30|23.07|22.99|23.06|22.98|23.07|22.99|23.06|22.98|4
1643834930000|2022-02-02 20:48:50|23.08|23|23.08|23|23.08|23|23.08|23|0
1643834940000|2022-02-02 20:49:00|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|2
1643834950000|2022-02-02 20:49:10|23.06|22.98|23.08|23|23.08|23|23.06|22.98|0
1643834960000|2022-02-02 20:49:20|23.07|22.99|23.06|22.98|23.08|23|23.06|22.98|0
1643834970000|2022-02-02 20:49:30|23.08|23|23.08|23|23.08|23|23.08|23|1
1643834990000|2022-02-02 20:49:50|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|4
1643835000000|2022-02-02 20:50:00|23.06|22.98|23.06|22.98|23.08|23|23.06|22.98|0
1643835010000|2022-02-02 20:50:10|23.07|22.99|23.06|22.98|23.07|22.99|23.06|22.98|0
1643835050000|2022-02-02 20:50:50|23.07|22.99|23.08|23|23.08|23|23.07|22.99|0
1643835130000|2022-02-02 20:52:10|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|2
1643835140000|2022-02-02 20:52:20|23.09|23.01|23.07|22.99|23.09|23.01|23.07|22.99|2
1643835150000|2022-02-02 20:52:30|23.08|23|23.07|22.99|23.08|23|23.07|22.99|4
1643835160000|2022-02-02 20:52:40|23.08|23|23.08|23|23.08|23|23.07|22.99|1
1643835170000|2022-02-02 20:52:50|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|2
1643835180000|2022-02-02 20:53:00|23.08|23|23.13|23.05|23.13|23.05|23.08|23|2
1643835190000|2022-02-02 20:53:10|23.11|23.03|23.08|23|23.13|23.05|23.08|23|1
1643835210000|2022-02-02 20:53:30|23.09|23.01|23.13|23.05|23.13|23.05|23.09|23.01|1
1643835240000|2022-02-02 20:54:00|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|1
1643835250000|2022-02-02 20:54:10|23.13|23.05|23.13|23.05|23.13|23.05|23.12|23.04|10
1643835260000|2022-02-02 20:54:20|23.12|23.04|23.13|23.05|23.13|23.05|23.12|23.04|13
1643835270000|2022-02-02 20:54:30|23.14|23.06|23.13|23.05|23.14|23.06|23.13|23.05|3
1643835280000|2022-02-02 20:54:40|23.11|23.03|23.08|23|23.11|23.03|23.08|23|24
1643835290000|2022-02-02 20:54:50|23.09|23.01|23.08|23|23.11|23.03|23.07|22.99|28
1643835300000|2022-02-02 20:55:00|23.07|22.99|23.11|23.03|23.11|23.03|23.07|22.99|13
1643835310000|2022-02-02 20:55:10|23.08|23|23.09|23.01|23.09|23.01|23.08|23|68
1643835320000|2022-02-02 20:55:20|23.08|23|23.06|22.98|23.08|23|23.06|22.98|3
1643835360000|2022-02-02 20:56:00|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1643835370000|2022-02-02 20:56:10|23.03|22.95|23.02|22.94|23.03|22.95|23.02|22.94|0
1643835410000|2022-02-02 20:56:50|23.03|22.95|23.04|22.96|23.04|22.96|23.03|22.95|3
1643835440000|2022-02-02 20:57:20|23.03|22.95|23.04|22.96|23.04|22.96|23.03|22.95|0
1643835470000|2022-02-02 20:57:50|23.05|22.97|23.11|23.03|23.11|23.03|23.05|22.97|0
1643835480000|2022-02-02 20:58:00|23.1|23.02|23.19|22.94|23.19|23.02|23.1|22.94|8
1643835490000|2022-02-02 20:58:10|23.18|22.93|23.18|22.93|23.18|22.93|23.18|22.93|1
1643835530000|2022-02-02 20:58:50|23.19|22.94|23.18|22.93|23.19|22.94|23.18|22.93|5
1643835550000|2022-02-02 20:59:10|23.19|22.94|23.18|22.93|23.19|22.94|23.18|22.93|0
1643835560000|2022-02-02 20:59:20|23.08|23|23.07|22.99|23.08|23|23.07|22.99|1
1643835570000|2022-02-02 20:59:30|23.05|22.97|23.04|22.96|23.05|22.97|23.04|22.96|11
1643835580000|2022-02-02 20:59:40|23.06|22.98|23.06|22.98|23.06|22.98|23.04|22.96|1
1643847300000|2022-02-03 00:15:00|24.23|23.93|24.23|23.93|24.23|23.93|24.23|23.93|0
1643847320000|2022-02-03 00:15:20|24.2|23.9|24.2|23.9|24.2|23.9|24.2|23.9|0
1643847330000|2022-02-03 00:15:30|24.19|23.89|24.19|23.89|24.19|23.89|24.14|23.84|0
1643847610000|2022-02-03 00:20:10|24.17|23.87|24.17|23.87|24.17|23.87|24.17|23.87|0
1643848290000|2022-02-03 00:31:30|24.13|23.83|24.12|23.82|24.13|23.83|24.12|23.82|0
1643848300000|2022-02-03 00:31:40|24.11|23.81|24.07|23.77|24.11|23.81|24.07|23.77|0
1643848330000|2022-02-03 00:32:10|24.04|23.74|24.04|23.74|24.04|23.74|24.04|23.74|1
1643848340000|2022-02-03 00:32:20|23.87|23.57|23.93|23.63|23.93|23.63|23.86|23.56|0
1643848350000|2022-02-03 00:32:30|24.09|23.79|23.91|23.61|24.09|23.79|23.91|23.61|9
1643848360000|2022-02-03 00:32:40|24.04|23.74|23.91|23.61|24.04|23.74|23.91|23.61|3
1643848370000|2022-02-03 00:32:50|23.92|23.62|24.18|23.88|24.19|23.89|23.92|23.62|0
1643848550000|2022-02-03 00:35:50|23.88|23.58|24.03|23.73|24.03|23.73|23.83|23.53|0
1643848560000|2022-02-03 00:36:00|23.97|23.67|23.96|23.66|23.97|23.67|23.96|23.66|0
1643848570000|2022-02-03 00:36:10|23.94|23.64|23.94|23.64|23.94|23.64|23.94|23.64|0
1643848730000|2022-02-03 00:38:50|23.96|23.66|23.96|23.66|23.96|23.66|23.96|23.66|0
1643849120000|2022-02-03 00:45:20|23.93|23.63|23.93|23.63|23.93|23.63|23.93|23.63|0
1643849370000|2022-02-03 00:49:30|23.94|23.64|23.94|23.64|23.94|23.64|23.94|23.64|0
1643849520000|2022-02-03 00:52:00|23.93|23.63|23.93|23.63|23.93|23.63|23.93|23.63|0
1643849590000|2022-02-03 00:53:10|23.91|23.61|23.91|23.61|23.91|23.61|23.91|23.61|0
1643849610000|2022-02-03 00:53:30|23.92|23.62|23.92|23.62|23.92|23.62|23.92|23.62|0
1643849660000|2022-02-03 00:54:20|23.91|23.61|23.91|23.61|23.91|23.61|23.91|23.61|0
1643849710000|2022-02-03 00:55:10|23.92|23.62|24.2|23.9|24.2|23.9|23.92|23.62|0
1643849740000|2022-02-03 00:55:40|24.28|23.98|24.28|23.98|24.28|23.98|24.28|23.98|0
1643849800000|2022-02-03 00:56:40|24.2|23.9|24.21|23.91|24.21|23.91|24.18|23.88|0
1643849910000|2022-02-03 00:58:30|24.24|23.94|24.24|23.94|24.24|23.94|24.24|23.94|0
1643850070000|2022-02-03 01:01:10|24.23|23.93|24.23|23.93|24.23|23.93|24.23|23.93|0
1643850080000|2022-02-03 01:01:20|24.31|24.01|24.31|24.01|24.31|24.01|24.31|24.01|0
1643850130000|2022-02-03 01:02:10|24.28|23.98|24.28|23.98|24.28|23.98|24.28|23.98|0
1643850140000|2022-02-03 01:02:20|24.3|24|24.33|24.03|24.33|24.03|24.3|24|0
1643850200000|2022-02-03 01:03:20|24.32|24.02|24.32|24.02|24.32|24.02|24.32|24.02|0
1643850220000|2022-02-03 01:03:40|24.33|24.03|24.33|24.03|24.33|24.03|24.33|24.03|0
1643850310000|2022-02-03 01:05:10|24.32|24.02|24.32|24.02|24.32|24.02|24.32|24.02|0
1643850340000|2022-02-03 01:05:40|24.33|24.03|24.33|24.03|24.33|24.03|24.33|24.03|0
1643850450000|2022-02-03 01:07:30|24.35|24.05|24.35|24.05|24.35|24.05|24.35|24.05|0
1643850460000|2022-02-03 01:07:40|24.36|24.06|24.46|24.16|24.46|24.16|24.36|24.06|3
1643850480000|2022-02-03 01:08:00|24.47|24.17|24.52|24.22|24.52|24.37|24.38|24.13|1
1643850510000|2022-02-03 01:08:30|24.51|24.21|24.51|24.21|24.51|24.21|24.51|24.21|0
1643850580000|2022-02-03 01:09:40|24.48|24.18|24.48|24.18|24.48|24.18|24.48|24.18|0
1643850670000|2022-02-03 01:11:10|24.46|24.16|24.46|24.16|24.46|24.17|24.42|24.16|0
1643850680000|2022-02-03 01:11:20|24.42|24.17|24.46|24.16|24.46|24.17|24.42|24.16|0
1643850700000|2022-02-03 01:11:40|24.47|24.17|24.47|24.17|24.47|24.17|24.47|24.17|0
1643850720000|2022-02-03 01:12:00|24.46|24.16|24.46|24.16|24.46|24.16|24.46|24.16|0
1643850740000|2022-02-03 01:12:20|24.48|24.18|24.48|24.18|24.48|24.18|24.48|24.18|0
1643850780000|2022-02-03 01:13:00|24.47|24.17|24.47|24.17|24.47|24.17|24.47|24.17|0
1643850930000|2022-02-03 01:15:30|24.48|24.18|24.48|24.18|24.48|24.18|24.48|24.18|0
1643850970000|2022-02-03 01:16:10|24.47|24.17|24.47|24.17|24.47|24.17|24.47|24.17|0
1643850980000|2022-02-03 01:16:20|24.48|24.18|24.48|24.18|24.48|24.18|24.48|24.18|0
1643851160000|2022-02-03 01:19:20|24.49|24.19|24.48|24.18|24.49|24.19|24.48|24.18|0
1643851170000|2022-02-03 01:19:30|24.49|24.19|24.49|24.19|24.49|24.19|24.49|24.19|0
1643851700000|2022-02-03 01:28:20|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|2
1643851710000|2022-02-03 01:28:30|24.39|24.09|24.48|24.18|24.48|24.18|24.39|24.09|25
1643851790000|2022-02-03 01:29:50|24.5|24.2|24.5|24.2|24.5|24.2|24.5|24.2|0
1643851810000|2022-02-03 01:30:10|24.48|24.18|24.48|24.18|24.48|24.18|24.48|24.18|0
1643851840000|2022-02-03 01:30:40|24.5|24.2|24.5|24.2|24.5|24.2|24.48|24.18|0
1643851860000|2022-02-03 01:31:00|24.48|24.18|24.48|24.18|24.48|24.18|24.48|24.18|0
1643851920000|2022-02-03 01:32:00|24.5|24.2|24.48|24.18|24.5|24.2|24.48|24.18|0
1643851970000|2022-02-03 01:32:50|24.5|24.2|24.48|24.18|24.5|24.2|24.48|24.18|0
1643852020000|2022-02-03 01:33:40|24.5|24.2|24.5|24.2|24.5|24.2|24.5|24.2|0
1643852040000|2022-02-03 01:34:00|24.48|24.18|24.5|24.2|24.5|24.2|24.48|24.18|0
1643852050000|2022-02-03 01:34:10|24.48|24.18|24.48|24.18|24.48|24.18|24.48|24.18|0
1643852140000|2022-02-03 01:35:40|24.5|24.2|24.5|24.2|24.5|24.2|24.5|24.2|0
1643852150000|2022-02-03 01:35:50|24.48|24.18|24.48|24.18|24.48|24.18|24.48|24.18|0
1643852190000|2022-02-03 01:36:30|24.46|24.16|24.48|24.18|24.48|24.18|24.46|24.16|0
1643852240000|2022-02-03 01:37:20|24.47|24.17|24.47|24.17|24.47|24.17|24.47|24.17|0
1643852270000|2022-02-03 01:37:50|24.46|24.16|24.47|24.17|24.47|24.17|24.44|24.14|0
1643852280000|2022-02-03 01:38:00|24.44|24.14|24.47|24.17|24.47|24.17|24.44|24.14|0
1643852290000|2022-02-03 01:38:10|24.46|24.16|24.44|24.14|24.47|24.17|24.44|24.14|0
1643852320000|2022-02-03 01:38:40|24.41|24.16|24.41|24.16|24.41|24.16|24.41|24.16|0
1643852330000|2022-02-03 01:38:50|24.44|24.14|24.44|24.14|24.44|24.14|24.44|24.14|0
1643852440000|2022-02-03 01:40:40|24.47|24.17|24.47|24.17|24.47|24.17|24.47|24.17|0
1643852450000|2022-02-03 01:40:50|24.44|24.14|24.44|24.14|24.44|24.14|24.44|24.14|0
1643852460000|2022-02-03 01:41:00|24.46|24.16|24.44|24.14|24.46|24.16|24.44|24.14|0
1643852510000|2022-02-03 01:41:50|24.47|24.17|24.44|24.14|24.47|24.17|24.44|24.14|0
1643852570000|2022-02-03 01:42:50|24.41|24.16|24.44|24.14|24.44|24.16|24.41|24.14|0
1643852670000|2022-02-03 01:44:30|24.41|24.16|24.41|24.16|24.41|24.16|24.41|24.16|0
1643852680000|2022-02-03 01:44:40|24.44|24.14|24.44|24.14|24.44|24.14|24.44|24.14|0
1643852690000|2022-02-03 01:44:50|24.41|24.16|24.41|24.16|24.41|24.16|24.41|24.16|0
1643852700000|2022-02-03 01:45:00|24.44|24.14|24.43|24.13|24.44|24.14|24.43|24.13|0
1643852710000|2022-02-03 01:45:10|24.44|24.14|24.44|24.14|24.44|24.14|24.44|24.14|0
1643852740000|2022-02-03 01:45:40|24.41|24.16|24.44|24.14|24.44|24.16|24.41|24.14|0
1643852890000|2022-02-03 01:48:10|24.41|24.16|24.44|24.14|24.44|24.16|24.41|24.14|0
1643852970000|2022-02-03 01:49:30|24.46|24.16|24.46|24.16|24.47|24.17|24.46|24.16|0
1643853000000|2022-02-03 01:50:00|24.44|24.14|24.44|24.14|24.44|24.14|24.44|24.14|0
1643853060000|2022-02-03 01:51:00|24.46|24.16|24.46|24.16|24.46|24.16|24.46|24.16|0
1643853070000|2022-02-03 01:51:10|24.44|24.14|24.44|24.14|24.44|24.14|24.44|24.14|0
1643853080000|2022-02-03 01:51:20|24.46|24.16|24.46|24.16|24.46|24.16|24.46|24.16|0
1643853120000|2022-02-03 01:52:00|24.44|24.14|24.44|24.14|24.44|24.14|24.44|24.14|0
1643853150000|2022-02-03 01:52:30|24.46|24.16|24.3|24.22|24.46|24.22|24.3|24.16|0
1643853180000|2022-02-03 01:53:00|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1643853190000|2022-02-03 01:53:10|24.35|24.1|24.35|24.1|24.35|24.1|24.35|24.1|1
1643853220000|2022-02-03 01:53:40|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|0
1643853250000|2022-02-03 01:54:10|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|0
1643853270000|2022-02-03 01:54:30|24.39|24.09|24.37|24.12|24.39|24.12|24.36|24.09|0
1643853290000|2022-02-03 01:54:50|||||||||1
1643853400000|2022-02-03 01:56:40|24.39|24.14|24.39|24.14|24.39|24.14|24.39|24.14|0
1643853410000|2022-02-03 01:56:50|24.37|24.12|24.37|24.12|24.37|24.12|24.37|24.12|0
1643853430000|2022-02-03 01:57:10|24.39|24.14|24.39|24.14|24.39|24.14|24.39|24.14|0
1643853540000|2022-02-03 01:59:00|24.4|24.15|24.39|24.14|24.4|24.15|24.39|24.14|0
1643854150000|2022-02-03 02:09:10|24.36|24.11|24.36|24.11|24.36|24.11|24.36|24.11|0
1643854160000|2022-02-03 02:09:20|24.39|24.14|24.39|24.14|24.39|24.14|24.39|24.14|0
1643854170000|2022-02-03 02:09:30|24.36|24.11|24.39|24.14|24.39|24.14|24.36|24.11|0
1643854180000|2022-02-03 02:09:40|24.36|24.11|24.36|24.11|24.36|24.11|24.36|24.11|0
1643854310000|2022-02-03 02:11:50|24.32|24.07|24.32|24.07|24.32|24.07|24.32|24.07|0
1643854400000|2022-02-03 02:13:20|24.38|24.13|24.33|24.08|24.38|24.13|24.33|24.08|0
1643854430000|2022-02-03 02:13:50|24.38|24.13|24.33|24.08|24.38|24.13|24.32|24.07|0
1643854440000|2022-02-03 02:14:00|24.32|24.07|24.32|24.07|24.32|24.07|24.32|24.07|0
1643854570000|2022-02-03 02:16:10|24.33|24.08|24.3|24.05|24.36|24.16|24.22|23.95|3
1643854730000|2022-02-03 02:18:50|24.23|24.15|24.25|24.17|24.25|24.17|24.23|24.15|0
1643855150000|2022-02-03 02:25:50|24.23|24.15|24.33|24.08|24.33|24.15|24.23|24.03|1
1643855160000|2022-02-03 02:26:00|24.31|24.06|24.28|24.03|24.31|24.12|24.19|24.03|0
1643855170000|2022-02-03 02:26:10|24.19|24.11|24.28|24.03|24.28|24.11|24.19|24.03|0
1643855180000|2022-02-03 02:26:20|24.33|24.08|24.33|24.08|24.33|24.08|24.33|24.08|0
1643855190000|2022-02-03 02:26:30|24.31|24.06|24.31|24.06|24.31|24.06|24.31|24.06|0
1643855240000|2022-02-03 02:27:20|24.28|24.03|24.28|24.03|24.28|24.03|24.28|24.03|0
1643855280000|2022-02-03 02:28:00|24.33|24.08|24.33|24.08|24.33|24.08|24.33|24.08|0
1643855290000|2022-02-03 02:28:10|24.28|24.03|24.33|24.08|24.33|24.08|24.28|24.03|0
1643855300000|2022-02-03 02:28:20|24.28|24.03|24.28|24.03|24.28|24.03|24.28|24.03|0
1643855320000|2022-02-03 02:28:40|24.27|24.02|24.27|24.02|24.27|24.02|24.27|24.02|0
1643855390000|2022-02-03 02:29:50|24.29|24.04|24.27|24.02|24.29|24.04|24.27|24.02|0
1643855410000|2022-02-03 02:30:10|24.3|24.05|24.3|24.05|24.3|24.05|24.3|24.05|0
1643855510000|2022-02-03 02:31:50|24.29|24.04|24.29|24.04|24.29|24.04|24.29|24.04|0
1643855540000|2022-02-03 02:32:20|24.3|24.05|24.3|24.05|24.3|24.05|24.29|24.04|0
1643855610000|2022-02-03 02:33:30|24.29|24.04|24.29|24.04|24.29|24.04|24.29|24.04|0
1643855620000|2022-02-03 02:33:40|24.3|24.05|24.3|24.05|24.3|24.05|24.3|24.05|0
1643855680000|2022-02-03 02:34:40|24.31|24.06|24.31|24.06|24.33|24.08|24.27|24.02|0
1643855690000|2022-02-03 02:34:50|24.3|24.05|24.31|24.06|24.31|24.06|24.3|24.05|0
1643855700000|2022-02-03 02:35:00|24.3|24.05|24.3|24.05|24.3|24.05|24.3|24.05|0
1643855780000|2022-02-03 02:36:20|24.31|24.06|24.3|24.05|24.31|24.06|24.3|24.05|0
1643855800000|2022-02-03 02:36:40|24.31|24.06|24.3|24.05|24.31|24.06|24.3|24.05|0
1643855820000|2022-02-03 02:37:00|24.31|24.06|24.3|24.05|24.31|24.06|24.3|24.05|0
1643855910000|2022-02-03 02:38:30|24.29|24.04|24.29|24.04|24.29|24.04|24.29|24.04|0
1643855920000|2022-02-03 02:38:40|24.3|24.05|24.3|24.05|24.3|24.05|24.3|24.05|0
1643855950000|2022-02-03 02:39:10|24.29|24.04|24.29|24.04|24.29|24.04|24.29|24.04|0
1643856450000|2022-02-03 02:47:30|24.27|24.02|24.27|24.02|24.27|24.02|24.27|24.02|0
1643856770000|2022-02-03 02:52:50|24.25|24|24.24|23.99|24.26|24.01|24.24|23.99|0
1643856780000|2022-02-03 02:53:00|24.26|24.01|24.29|23.99|24.29|24.01|24.24|23.97|0
1643856890000|2022-02-03 02:54:50|24.14|23.84|24.3|24|24.31|24.01|24.09|23.79|1
1643856990000|2022-02-03 02:56:30|24.14|23.84|24.3|24|24.3|24|24.11|23.81|0
1643857080000|2022-02-03 02:58:00|24.2|23.95|24.26|23.96|24.31|24.01|24.2|23.95|0
1643857090000|2022-02-03 02:58:10|24.27|23.97|24.27|23.97|24.27|23.97|24.27|23.97|0
1643857100000|2022-02-03 02:58:20|24.26|23.96|24.27|23.97|24.27|23.97|24.26|23.96|0
1643857110000|2022-02-03 02:58:30|24.26|23.96|24.26|23.96|24.26|23.96|24.26|23.96|0
1643857120000|2022-02-03 02:58:40|24.27|23.97|24.27|23.97|24.27|23.97|24.27|23.97|0
1643857240000|2022-02-03 03:00:40|24.23|23.93|24.27|23.97|24.27|24.01|24.17|23.87|0
1643857260000|2022-02-03 03:01:00|24.26|23.96|24.26|23.96|24.26|23.96|24.26|23.96|0
1643857320000|2022-02-03 03:02:00|24.07|23.99|24.26|23.96|24.29|23.99|24.07|23.96|0
1643857530000|2022-02-03 03:05:30|24.25|23.95|24.25|23.95|24.26|23.96|24.15|23.85|0
1643857670000|2022-02-03 03:07:50|24.24|23.94|24.22|23.92|24.24|23.94|24.22|23.92|0
1643857720000|2022-02-03 03:08:40|24.21|23.91|24.21|23.91|24.21|23.91|24.21|23.91|0
1643859040000|2022-02-03 03:30:40|24.22|23.92|24.22|23.92|24.22|23.92|24.22|23.92|0
1643859060000|2022-02-03 03:31:00|24.21|23.91|24.21|23.91|24.21|23.91|24.21|23.91|0
1643859070000|2022-02-03 03:31:10|24.22|23.92|24.22|23.92|24.22|23.92|24.22|23.92|0
1643859090000|2022-02-03 03:31:30|24.21|23.91|24.21|23.91|24.21|23.91|24.21|23.91|0
1643859150000|2022-02-03 03:32:30|24.25|23.95|24.25|23.95|24.25|23.95|24.24|23.94|0
1643859160000|2022-02-03 03:32:40|24.24|23.94|24.25|23.95|24.25|23.95|24.24|23.94|0
1643859180000|2022-02-03 03:33:00|24.24|23.94|24.25|23.95|24.25|23.95|24.24|23.94|0
1643859250000|2022-02-03 03:34:10|24.26|23.96|24.26|23.96|24.26|23.96|24.26|23.96|0
1643859380000|2022-02-03 03:36:20|24.25|23.95|24.25|23.95|24.25|23.95|24.25|23.95|0
1643859390000|2022-02-03 03:36:30|24.26|23.96|24.26|23.96|24.26|23.96|24.26|23.96|0
1643859430000|2022-02-03 03:37:10|24.28|23.98|24.28|23.98|24.28|23.98|24.28|23.98|0
1643859870000|2022-02-03 03:44:30|24.18|23.88|24.28|23.98|24.29|23.99|24.18|23.88|0
1643859960000|2022-02-03 03:46:00|24.27|23.97|24.27|23.97|24.27|23.97|24.27|23.97|0
1643859970000|2022-02-03 03:46:10|24.23|23.98|24.23|23.98|24.23|23.98|24.23|23.98|0
1643859980000|2022-02-03 03:46:20|24.27|23.97|24.23|23.98|24.27|23.98|24.23|23.97|0
1643860000000|2022-02-03 03:46:40|24.27|23.97|24.23|23.98|24.27|23.98|24.23|23.97|0
1643860010000|2022-02-03 03:46:50|24.27|23.97|24.27|23.97|24.27|23.97|24.27|23.97|0
1643860020000|2022-02-03 03:47:00|24.23|23.98|24.23|23.98|24.27|23.98|24.23|23.97|0
1643860070000|2022-02-03 03:47:50|24.27|23.97|24.27|23.97|24.27|23.97|24.27|23.97|0
1643860150000|2022-02-03 03:49:10|24.23|23.98|24.23|23.98|24.23|23.98|24.23|23.98|0
1643860170000|2022-02-03 03:49:30|24.27|23.97|24.27|23.97|24.27|23.97|24.27|23.97|0
1643860190000|2022-02-03 03:49:50|24.23|23.98|24.23|23.98|24.23|23.98|24.23|23.98|0
1643860210000|2022-02-03 03:50:10|24.27|23.97|24.23|23.98|24.27|23.98|24.23|23.97|0
1643860230000|2022-02-03 03:50:30|24.22|23.97|24.25|23.95|24.25|23.97|24.22|23.95|0
1643860360000|2022-02-03 03:52:40|24.16|23.86|24.24|23.94|24.24|23.95|24.1|23.8|0
1643860380000|2022-02-03 03:53:00|24.2|23.95|24.2|23.95|24.2|23.95|24.2|23.95|0
1643860690000|2022-02-03 03:58:10|24.17|23.92|24.13|23.88|24.17|23.92|24.13|23.88|0
1643860700000|2022-02-03 03:58:20|24.12|23.87|24.13|23.88|24.13|23.88|24.12|23.87|0
1643860870000|2022-02-03 04:01:10|24.17|23.87|24.17|23.87|24.17|23.87|24.17|23.87|0
1643860910000|2022-02-03 04:01:50|24.19|23.89|24.19|23.89|24.19|23.89|24.19|23.89|0
1643860920000|2022-02-03 04:02:00|24.22|23.92|24.22|23.92|24.22|23.92|24.22|23.92|0
1643860980000|2022-02-03 04:03:00|24.23|23.93|24.23|23.93|24.23|23.93|24.23|23.93|0
1643861090000|2022-02-03 04:04:50|24.22|23.92|24.2|23.9|24.22|23.92|24.19|23.89|0
1643861100000|2022-02-03 04:05:00|24.23|23.93|24.23|23.93|24.23|23.93|24.23|23.93|0
1643861230000|2022-02-03 04:07:10|24.22|23.92|24.23|23.93|24.23|23.93|24.21|23.91|0
1643861300000|2022-02-03 04:08:20|24.22|23.92|24.22|23.92|24.22|23.92|24.22|23.92|0
1643861420000|2022-02-03 04:10:20|24.23|23.93|24.23|23.93|24.23|23.93|24.23|23.93|0
1643861530000|2022-02-03 04:12:10|24.11|23.81|24.23|23.93|24.23|23.93|24.11|23.81|0
1643861590000|2022-02-03 04:13:10|24.22|23.92|24.2|23.9|24.22|23.92|24.2|23.9|0
1643861670000|2022-02-03 04:14:30|24.21|23.91|24.23|23.93|24.23|23.93|24.21|23.91|0
1643861850000|2022-02-03 04:17:30|24.21|23.91|24.21|23.91|24.21|23.91|24.21|23.91|0
1643861890000|2022-02-03 04:18:10|24.2|23.9|24.2|23.9|24.2|23.9|24.2|23.9|0
1643861920000|2022-02-03 04:18:40|24.21|23.91|24.21|23.91|24.21|23.91|24.21|23.91|0
1643862090000|2022-02-03 04:21:30|24.13|23.83|24.21|23.91|24.21|23.91|24.13|23.83|0
1643862250000|2022-02-03 04:24:10|24.11|23.81|24.21|23.91|24.21|23.91|24.11|23.81|0
1643862350000|2022-02-03 04:25:50|24.2|23.9|24.2|23.9|24.2|23.9|24.2|23.9|0
1643862360000|2022-02-03 04:26:00|24.14|23.84|24.21|23.91|24.21|23.91|24.14|23.84|0
1643862400000|2022-02-03 04:26:40|24.23|23.93|24.23|23.93|24.23|23.93|24.23|23.93|0
1643862480000|2022-02-03 04:28:00|24.24|23.94|24.24|23.94|24.24|23.94|24.24|23.94|0
1643862590000|2022-02-03 04:29:50|24.17|23.87|24.24|23.94|24.24|23.94|24.17|23.87|0
1643862690000|2022-02-03 04:31:30|24.14|23.84|24.15|23.85|24.15|23.85|24.14|23.84|0
1643862700000|2022-02-03 04:31:40|24.12|23.82|24.24|23.94|24.24|23.94|24.12|23.82|0
1643862920000|2022-02-03 04:35:20|24.12|23.82|24.24|23.94|24.24|23.94|24.12|23.82|0
1643863080000|2022-02-03 04:38:00|24.23|23.93|24.22|23.92|24.23|23.93|24.12|23.82|0
1643863170000|2022-02-03 04:39:30|24.23|23.93|24.23|23.93|24.23|23.93|24.23|23.93|0
1643863230000|2022-02-03 04:40:30|24.22|23.92|24.22|23.92|24.22|23.92|24.22|23.92|0
1643863380000|2022-02-03 04:43:00|24.23|23.93|24.23|23.93|24.23|23.93|24.23|23.93|0
1643863410000|2022-02-03 04:43:30|24.22|23.92|24.22|23.92|24.22|23.92|24.22|23.92|0
1643863620000|2022-02-03 04:47:00|24.21|23.91|24.21|23.91|24.21|23.91|24.21|23.91|0
1643863740000|2022-02-03 04:49:00|24.2|23.9|24.2|23.9|24.2|23.9|24.2|23.9|0
1643863750000|2022-02-03 04:49:10|24.17|23.87|24.17|23.87|24.17|23.87|24.17|23.87|0
1643863990000|2022-02-03 04:53:10|24.16|23.86|24.16|23.86|24.16|23.86|24.16|23.86|0
1643864100000|2022-02-03 04:55:00|24.06|23.76|24.14|23.84|24.14|23.84|24.03|23.73|0
1643864110000|2022-02-03 04:55:10|24.16|23.86|24.16|23.86|24.16|23.86|24.16|23.86|0
1643864670000|2022-02-03 05:04:30|24.13|23.83|24.16|23.86|24.16|23.86|24.03|23.73|0
1643864770000|2022-02-03 05:06:10|24.15|23.85|24.17|23.87|24.17|23.87|24.06|23.76|0
1643865110000|2022-02-03 05:11:50|24.16|23.86|24.16|23.86|24.17|23.87|24.16|23.86|0
1643865140000|2022-02-03 05:12:20|24.17|23.87|24.17|23.87|24.17|23.87|24.17|23.87|0
1643865150000|2022-02-03 05:12:30|24.16|23.86|24.16|23.86|24.16|23.86|24.16|23.86|0
1643866430000|2022-02-03 05:33:50|24.09|23.79|24.16|23.86|24.16|23.86|24.09|23.79|0
1643866460000|2022-02-03 05:34:20|24.17|23.87|24.17|23.87|24.17|23.87|24.17|23.87|0
1643866500000|2022-02-03 05:35:00|24.16|23.86|24.16|23.86|24.16|23.86|24.16|23.86|0
1643866780000|2022-02-03 05:39:40|24.11|23.81|24.15|23.85|24.15|23.85|24.11|23.81|0
1643866890000|2022-02-03 05:41:30|24.14|23.84|24.15|23.85|24.15|23.85|24.1|23.8|0
1643866990000|2022-02-03 05:43:10|24.14|23.84|24.15|23.85|24.15|23.85|24.06|23.76|0
1643867090000|2022-02-03 05:44:50|24.14|23.84|24.15|23.85|24.15|23.85|24.04|23.74|0
1643867200000|2022-02-03 05:46:40|24.14|23.84|24.15|23.85|24.15|23.85|24.07|23.77|0
1643867300000|2022-02-03 05:48:20|24.14|23.84|24.15|23.85|24.15|23.85|24.07|23.77|0
1643867410000|2022-02-03 05:50:10|24.14|23.84|24.15|23.85|24.15|23.85|24.07|23.77|0
1643867490000|2022-02-03 05:51:30|24.16|23.86|24.16|23.86|24.16|23.86|24.16|23.86|0
1643867500000|2022-02-03 05:51:40|24.15|23.85|24.15|23.85|24.15|23.85|24.15|23.85|0
1643867800000|2022-02-03 05:56:40|24.16|23.86|24.16|23.86|24.16|23.86|24.16|23.86|0
1643867910000|2022-02-03 05:58:30|24.15|23.85|24.16|23.86|24.16|23.86|24.05|23.75|0
1643867920000|2022-02-03 05:58:40|24.15|23.85|24.15|23.85|24.15|23.85|24.15|23.85|0
1643868190000|2022-02-03 06:03:10|24.13|23.83|24.16|23.86|24.16|23.86|24.13|23.83|0
1643868220000|2022-02-03 06:03:40|24.15|23.85|24.15|23.85|24.15|23.85|24.15|23.85|0
1643868250000|2022-02-03 06:04:10|24.16|23.86|24.15|23.85|24.16|23.86|24.15|23.85|0
1643868260000|2022-02-03 06:04:20|24.16|23.86|24.15|23.85|24.16|23.86|24.15|23.85|0
1643868270000|2022-02-03 06:04:30|24.16|23.86|24.16|23.86|24.16|23.86|24.15|23.85|0
1643868290000|2022-02-03 06:04:50|24.15|23.85|24.15|23.85|24.16|23.86|24.15|23.85|0
1643868300000|2022-02-03 06:05:00|24.16|23.86|24.15|23.85|24.16|23.86|24.15|23.85|0
1643868310000|2022-02-03 06:05:10|24.16|23.86|24.16|23.86|24.16|23.86|24.16|23.86|0
1643868320000|2022-02-03 06:05:20|24.15|23.85|24.16|23.86|24.16|23.86|24.15|23.85|0
1643868340000|2022-02-03 06:05:40|24.15|23.85|24.15|23.85|24.15|23.85|24.15|23.85|0
1643868350000|2022-02-03 06:05:50|24.16|23.86|24.15|23.85|24.16|23.86|24.15|23.85|0
1643868360000|2022-02-03 06:06:00|24.16|23.86|24.16|23.86|24.16|23.86|24.15|23.85|0
1643868400000|2022-02-03 06:06:40|24.15|23.85|24.15|23.85|24.15|23.85|24.15|23.85|0
1643868450000|2022-02-03 06:07:30|24.16|23.86|24.16|23.86|24.16|23.86|24.16|23.86|0
1643868480000|2022-02-03 06:08:00|24.15|23.85|24.15|23.85|24.15|23.85|24.15|23.85|0
1643868530000|2022-02-03 06:08:50|24.16|23.86|24.16|23.86|24.16|23.86|24.15|23.85|0
1643868540000|2022-02-03 06:09:00|24.15|23.85|24.15|23.85|24.15|23.85|24.15|23.85|0
1643868580000|2022-02-03 06:09:40|24.16|23.86|24.15|23.85|24.16|23.86|24.15|23.85|0
1643868600000|2022-02-03 06:10:00|24.16|23.86|24.16|23.86|24.16|23.86|24.16|23.86|0
1643868690000|2022-02-03 06:11:30|24.15|23.85|24.16|23.86|24.16|23.86|24.15|23.85|0
1643868710000|2022-02-03 06:11:50|24.15|23.85|24.15|23.85|24.16|23.86|24.15|23.85|0
1643868720000|2022-02-03 06:12:00|24.16|23.86|24.16|23.86|24.16|23.86|24.15|23.85|0
1643868750000|2022-02-03 06:12:30|24.15|23.85|24.15|23.85|24.15|23.85|24.15|23.85|0
1643868760000|2022-02-03 06:12:40|24.16|23.86|24.16|23.86|24.16|23.86|24.16|23.86|0
1643868780000|2022-02-03 06:13:00|24.15|23.85|24.15|23.85|24.15|23.85|24.15|23.85|0
1643868820000|2022-02-03 06:13:40|24.16|23.86|24.16|23.86|24.16|23.86|24.16|23.86|0
1643869240000|2022-02-03 06:20:40|24.15|23.85|24.15|23.85|24.15|23.85|24.15|23.85|0
1643869260000|2022-02-03 06:21:00|24.14|23.84|24.14|23.84|24.14|23.84|24.14|23.84|0
1643869340000|2022-02-03 06:22:20|24.15|23.85|24.15|23.85|24.15|23.85|24.15|23.85|0
1643869410000|2022-02-03 06:23:30|24.13|23.83|24.15|23.85|24.15|23.85|24.13|23.83|0
1643869420000|2022-02-03 06:23:40|24.16|23.86|24.16|23.86|24.16|23.86|24.16|23.86|0
1643869440000|2022-02-03 06:24:00|24.15|23.85|24.15|23.85|24.15|23.85|24.15|23.85|0
1643869450000|2022-02-03 06:24:10|24.16|23.86|24.16|23.86|24.16|23.86|24.16|23.86|0
1643869460000|2022-02-03 06:24:20|24.15|23.85|24.15|23.85|24.16|23.86|24.15|23.85|0
1643869470000|2022-02-03 06:24:30|24.16|23.86|24.16|23.86|24.16|23.86|24.15|23.85|0
1643869490000|2022-02-03 06:24:50|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|0
1643869500000|2022-02-03 06:25:00|24.1|24.02|24.19|23.94|24.19|24.02|24.1|23.91|2
1643869580000|2022-02-03 06:26:20|24.2|23.95|24.17|23.92|24.2|23.95|24.17|23.92|0
1643869590000|2022-02-03 06:26:30|24.19|23.94|24.19|23.94|24.19|23.94|24.19|23.94|0
1643869690000|2022-02-03 06:28:10|24.09|23.79|24.19|23.94|24.19|23.94|24.09|23.79|0
1643869800000|2022-02-03 06:30:00|24.18|23.93|24.18|23.93|24.18|23.93|24.18|23.93|0
1643870020000|2022-02-03 06:33:40|24.1|24.02|24.1|24.02|24.1|24.02|24.1|24.02|0
1643870050000|2022-02-03 06:34:10|24.18|23.93|24.18|23.93|24.18|23.93|24.18|23.93|0
1643870060000|2022-02-03 06:34:20|24.1|24.02|24.18|23.93|24.18|24.02|24.1|23.93|0
1643870100000|2022-02-03 06:35:00|24.1|24.02|24.1|24.02|24.18|24.02|24.1|23.93|0
1643870110000|2022-02-03 06:35:10|24.18|23.93|24.18|23.93|24.18|24.02|24.1|23.93|0
1643870160000|2022-02-03 06:36:00|24.1|24.02|24.18|23.93|24.18|24.02|24.1|23.93|0
1643870180000|2022-02-03 06:36:20|24.1|24.02|24.1|24.02|24.18|24.02|24.1|23.93|0
1643870200000|2022-02-03 06:36:40|24.13|24.05|24.15|24.07|24.15|24.07|24.13|24.05|1
1643870210000|2022-02-03 06:36:50|24.23|23.98|24.23|23.98|24.23|24.07|24.15|23.98|0
1643870230000|2022-02-03 06:37:10|24.15|24.07|24.15|24.07|24.23|24.07|24.15|23.98|0
1643870240000|2022-02-03 06:37:20|24.23|23.98|24.15|24.07|24.23|24.07|24.15|23.98|0
1643870250000|2022-02-03 06:37:30|24.23|23.98|24.23|23.98|24.23|23.98|24.23|23.98|0
1643870310000|2022-02-03 06:38:30|24.21|23.96|24.21|23.96|24.21|23.96|24.21|23.96|0
1643870320000|2022-02-03 06:38:40|24.23|23.98|24.23|23.98|24.23|23.98|24.23|23.98|0
1643870350000|2022-02-03 06:39:10|24.21|23.96|24.21|23.96|24.21|23.96|24.21|23.96|0
1643870370000|2022-02-03 06:39:30|24.23|23.98|24.23|23.98|24.23|23.98|24.23|23.98|0
1643870430000|2022-02-03 06:40:30|24.24|23.99|24.24|23.99|24.24|23.99|24.24|23.99|0
1643870440000|2022-02-03 06:40:40|24.23|23.98|24.23|23.98|24.24|23.99|24.23|23.98|0
1643870450000|2022-02-03 06:40:50|24.24|23.99|24.24|23.99|24.24|23.99|24.23|23.98|0
1643870460000|2022-02-03 06:41:00|24.23|23.98|24.23|23.98|24.24|23.99|24.23|23.98|0
1643870510000|2022-02-03 06:41:50|24.24|23.99|24.23|23.98|24.24|23.99|24.23|23.98|0
1643870520000|2022-02-03 06:42:00|24.24|23.99|24.24|23.99|24.24|23.99|24.23|23.98|0
1643870530000|2022-02-03 06:42:10|24.23|23.98|24.24|23.99|24.24|23.99|24.23|23.98|0
1643870540000|2022-02-03 06:42:20|24.23|23.98|24.24|23.99|24.24|23.99|24.23|23.98|0
1643870550000|2022-02-03 06:42:30|24.23|23.98|24.18|23.93|24.24|23.99|24.18|23.93|0
1643870560000|2022-02-03 06:42:40|24.19|23.94|24.19|23.94|24.19|23.94|24.19|23.94|0
1643870570000|2022-02-03 06:42:50|24.18|23.93|24.19|23.94|24.19|23.94|24.18|23.93|0
1643870600000|2022-02-03 06:43:20|24.22|23.97|24.17|23.92|24.22|23.97|24.17|23.91|5
1643870610000|2022-02-03 06:43:30|24.21|23.91|24.21|23.91|24.21|23.92|24.17|23.91|0
1643870620000|2022-02-03 06:43:40|24.19|23.94|24.21|23.91|24.21|23.94|24.19|23.91|0
1643870650000|2022-02-03 06:44:10|24.17|23.92|24.19|23.94|24.21|23.94|24.17|23.91|0
1643870660000|2022-02-03 06:44:20|24.21|23.91|24.21|23.91|24.21|23.91|24.21|23.91|0
1643870720000|2022-02-03 06:45:20|24.19|23.94|24.19|23.94|24.19|23.94|24.19|23.94|0
1643870730000|2022-02-03 06:45:30|24.21|23.96|24.21|23.96|24.21|23.96|24.21|23.96|0
1643870760000|2022-02-03 06:46:00|24.19|23.94|24.19|23.94|24.19|23.94|24.19|23.94|0
1643870780000|2022-02-03 06:46:20|24.21|23.96|24.21|23.96|24.21|23.96|24.21|23.96|0
1643871020000|2022-02-03 06:50:20|24.1|24.02|24.18|23.93|24.18|24.02|24.1|23.93|0
1643871030000|2022-02-03 06:50:30|24.16|23.91|24.16|23.91|24.16|23.91|24.16|23.91|0
1643871040000|2022-02-03 06:50:40|24.06|23.98|24.15|23.9|24.15|23.98|24.06|23.89|7
1643871050000|2022-02-03 06:50:50|24.04|23.96|24.04|23.96|24.17|23.96|24.04|23.89|29
1643871060000|2022-02-03 06:51:00|24.15|23.9|24.15|23.9|24.16|23.91|24.15|23.9|0
1643871080000|2022-02-03 06:51:20|24.16|23.91|24.16|23.91|24.16|23.98|24.06|23.9|1
1643871090000|2022-02-03 06:51:30|24.1|24.02|24.1|24.02|24.1|24.02|24.1|24.02|0
1643871110000|2022-02-03 06:51:50|24.09|24.01|24.1|24.02|24.1|24.02|24.09|24.01|0
1643871210000|2022-02-03 06:53:30|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|0
1643871230000|2022-02-03 06:53:50|24.1|24.02|24.1|24.02|24.1|24.02|24.1|24.02|0
1643871270000|2022-02-03 06:54:30|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|0
1643871280000|2022-02-03 06:54:40|24.16|23.91|24.15|23.9|24.16|23.91|24.15|23.9|3
1643871370000|2022-02-03 06:56:10|24.14|23.89|24.14|23.89|24.14|23.89|24.14|23.89|0
1643871490000|2022-02-03 06:58:10|24.12|23.87|24.12|23.87|24.12|23.87|24.12|23.87|0
1643871600000|2022-02-03 07:00:00|24.14|23.84|24.12|23.87|24.14|23.87|24.12|23.84|0
1643871610000|2022-02-03 07:00:10|24.14|23.89|24.14|23.89|24.14|23.89|24.14|23.89|0
1643871640000|2022-02-03 07:00:40|||||||||1
1643871690000|2022-02-03 07:01:30|24.1|23.84|24.1|23.85|24.1|23.85|24.1|23.84|0
1643871840000|2022-02-03 07:04:00|24.09|23.84|24.09|23.84|24.09|23.84|24.09|23.84|0
1643871860000|2022-02-03 07:04:20|24.08|23.83|24.08|23.83|24.08|23.83|24.08|23.83|0
1643871870000|2022-02-03 07:04:30|24.09|23.84|24.08|23.83|24.09|23.84|24.08|23.83|0
1643871890000|2022-02-03 07:04:50|24.07|23.82|24.07|23.82|24.07|23.82|24.07|23.82|0
1643871900000|2022-02-03 07:05:00|24.06|23.81|24.04|23.79|24.06|23.81|24.04|23.79|0
1643872030000|2022-02-03 07:07:10|||||||||1
1643872100000|2022-02-03 07:08:20|24.06|23.81|24.06|23.81|24.06|23.81|24.06|23.81|10
1643872200000|2022-02-03 07:10:00|24.08|23.83|24|23.92|24.1|23.92|24|23.83|0
1643872260000|2022-02-03 07:11:00|24.11|23.86|24.11|23.86|24.11|23.86|24.11|23.86|50
1643872270000|2022-02-03 07:11:10|24.1|23.85|24.13|23.88|24.13|23.96|24.04|23.85|4
1643872280000|2022-02-03 07:11:20|24.04|23.96|24.03|23.95|24.04|23.96|24.03|23.95|2
1643872290000|2022-02-03 07:11:30|24.04|23.96|24.06|23.98|24.06|23.98|24.04|23.96|0
1643872310000|2022-02-03 07:11:50|24|23.92|23.99|23.91|24.08|23.92|23.99|23.83|2
1643872320000|2022-02-03 07:12:00|24|23.92|24|23.92|24|23.92|24|23.92|0
1643872340000|2022-02-03 07:12:20|||||||||25
1643872350000|2022-02-03 07:12:30|24.07|23.99|24|23.92|24.07|23.99|24|23.92|26
1643872360000|2022-02-03 07:12:40|24.02|23.94|24.1|23.85|24.1|23.96|24|23.85|75
1643872370000|2022-02-03 07:12:50|24.02|23.94|24.04|23.96|24.04|23.96|24.02|23.94|0
1643872380000|2022-02-03 07:13:00|24.05|23.97|24.06|23.98|24.06|23.98|24.05|23.97|0
1643872430000|2022-02-03 07:13:50|24.02|23.94|24|23.92|24.09|23.94|23.96|23.84|50
1643872450000|2022-02-03 07:14:10|24.02|23.94|24.09|23.84|24.09|23.94|24.02|23.84|0
1643872470000|2022-02-03 07:14:30|24.02|23.94|24.09|23.84|24.09|23.94|24.02|23.84|0
1643872480000|2022-02-03 07:14:40|24.03|23.95|24.03|23.95|24.03|23.95|24.03|23.95|2
1643872490000|2022-02-03 07:14:50|24.01|23.93|24.01|23.93|24.01|23.93|24.01|23.93|0
1643872550000|2022-02-03 07:15:50|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|0
1643872650000|2022-02-03 07:17:30|24|23.92|24|23.92|24|23.92|24|23.92|0
1643872740000|2022-02-03 07:19:00|23.98|23.9|23.91|23.83|23.98|23.9|23.91|23.83|32
1643872770000|2022-02-03 07:19:30|23.92|23.84|23.92|23.84|23.92|23.84|23.92|23.84|0
1643872910000|2022-02-03 07:21:50|23.91|23.83|23.91|23.83|23.91|23.83|23.91|23.83|1
1643872920000|2022-02-03 07:22:00|23.92|23.84|23.92|23.84|23.92|23.84|23.92|23.84|0
1643873010000|2022-02-03 07:23:30|23.94|23.86|23.92|23.84|23.94|23.86|23.92|23.84|0
1643873020000|2022-02-03 07:23:40|23.91|23.83|23.92|23.84|23.92|23.84|23.91|23.83|0
1643873030000|2022-02-03 07:23:50|23.95|23.87|23.92|23.84|23.95|23.87|23.92|23.84|0
1643873050000|2022-02-03 07:24:10|23.93|23.85|23.95|23.87|23.95|23.87|23.93|23.85|0
1643873060000|2022-02-03 07:24:20|23.93|23.85|23.92|23.84|23.93|23.85|23.92|23.84|6
1643873080000|2022-02-03 07:24:40|23.94|23.86|23.94|23.86|23.94|23.86|23.94|23.86|0
1643873100000|2022-02-03 07:25:00|23.92|23.84|23.92|23.84|23.92|23.84|23.92|23.84|0
1643873110000|2022-02-03 07:25:10|23.94|23.86|23.95|23.87|23.95|23.87|23.94|23.86|0
1643873220000|2022-02-03 07:27:00|23.92|23.84|23.92|23.84|23.92|23.84|23.92|23.84|4
1643873250000|2022-02-03 07:27:30|23.91|23.83|23.92|23.84|23.92|23.84|23.91|23.83|0
1643873320000|2022-02-03 07:28:40|23.95|23.87|23.92|23.84|23.95|23.87|23.92|23.84|0
1643873330000|2022-02-03 07:28:50|23.95|23.87|23.95|23.87|23.95|23.87|23.95|23.87|0
1643873340000|2022-02-03 07:29:00|23.92|23.84|23.95|23.87|23.95|23.87|23.92|23.84|0
1643873360000|2022-02-03 07:29:20|23.94|23.86|23.94|23.86|23.95|23.87|23.94|23.86|0
1643873380000|2022-02-03 07:29:40|23.95|23.87|23.94|23.86|23.95|23.87|23.94|23.86|0
1643873390000|2022-02-03 07:29:50|23.95|23.87|23.94|23.86|23.95|23.87|23.94|23.86|0
1643873400000|2022-02-03 07:30:00|23.95|23.87|23.94|23.86|23.95|23.87|23.94|23.86|0
1643873410000|2022-02-03 07:30:10|23.92|23.84|23.95|23.87|23.95|23.87|23.92|23.84|64
1643873490000|2022-02-03 07:31:30|23.97|23.89|24|23.92|24|23.92|23.97|23.89|29
1643873500000|2022-02-03 07:31:40|23.98|23.9|23.98|23.9|23.98|23.9|23.98|23.9|2
1643873640000|2022-02-03 07:34:00|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|0
1643873650000|2022-02-03 07:34:10|23.96|23.88|23.97|23.89|23.97|23.89|23.96|23.88|3
1643873700000|2022-02-03 07:35:00|23.96|23.88|23.96|23.88|23.96|23.88|23.96|23.88|0
1643873710000|2022-02-03 07:35:10|23.97|23.89|23.97|23.89|23.97|23.89|23.96|23.88|0
1643873720000|2022-02-03 07:35:20|23.96|23.88|23.97|23.89|23.97|23.89|23.94|23.86|0
1643873750000|2022-02-03 07:35:50|23.96|23.88|23.97|23.89|23.97|23.89|23.96|23.88|0
1643873760000|2022-02-03 07:36:00|23.96|23.88|23.96|23.88|23.96|23.88|23.96|23.88|0
1643873770000|2022-02-03 07:36:10|23.95|23.87|23.94|23.86|23.97|23.89|23.94|23.86|0
1643873800000|2022-02-03 07:36:40|23.95|23.87|23.97|23.89|23.97|23.89|23.94|23.86|0
1643873810000|2022-02-03 07:36:50|23.95|23.87|23.97|23.89|23.97|23.89|23.94|23.86|0
1643873830000|2022-02-03 07:37:10|23.96|23.88|23.97|23.89|23.97|23.89|23.96|23.88|0
1643873840000|2022-02-03 07:37:20|23.96|23.88|23.94|23.86|23.96|23.88|23.94|23.86|0
1643873860000|2022-02-03 07:37:40|23.93|23.85|23.94|23.86|23.94|23.86|23.93|23.85|0
1643873880000|2022-02-03 07:38:00|23.95|23.87|23.94|23.86|23.95|23.87|23.94|23.86|0
1643873890000|2022-02-03 07:38:10|23.95|23.87|23.94|23.86|23.95|23.87|23.94|23.86|0
1643873990000|2022-02-03 07:39:50|23.93|23.85|23.92|23.84|23.93|23.85|23.92|23.84|0
1643874020000|2022-02-03 07:40:20|23.93|23.85|23.93|23.85|23.93|23.85|23.93|23.85|0
1643874040000|2022-02-03 07:40:40|23.94|23.86|23.93|23.85|23.94|23.86|23.93|23.85|0
1643874080000|2022-02-03 07:41:20|23.94|23.86|23.95|23.87|23.95|23.87|23.94|23.86|0
1643874110000|2022-02-03 07:41:50|23.94|23.86|23.93|23.85|23.94|23.86|23.93|23.85|0
1643874140000|2022-02-03 07:42:20|23.92|23.84|23.9|23.82|23.92|23.84|23.9|23.82|0
1643874150000|2022-02-03 07:42:30|23.89|23.81|23.89|23.81|23.89|23.81|23.89|23.81|1
1643874320000|2022-02-03 07:45:20|23.91|23.83|23.86|23.78|23.91|23.83|23.86|23.78|0
1643874330000|2022-02-03 07:45:30|23.84|23.76|23.84|23.76|23.84|23.76|23.84|23.76|0
1643874360000|2022-02-03 07:46:00|23.85|23.77|23.84|23.76|23.85|23.77|23.84|23.76|0
1643874370000|2022-02-03 07:46:10|23.85|23.77|23.86|23.78|23.87|23.79|23.84|23.76|0
1643874380000|2022-02-03 07:46:20|23.87|23.79|23.84|23.76|23.87|23.79|23.84|23.76|0
1643874410000|2022-02-03 07:46:50|23.87|23.79|23.84|23.76|23.87|23.79|23.84|23.76|0
1643874420000|2022-02-03 07:47:00|23.86|23.78|23.84|23.76|23.86|23.78|23.84|23.76|0
1643874440000|2022-02-03 07:47:20|23.86|23.78|23.88|23.8|23.88|23.8|23.86|23.78|0
1643874450000|2022-02-03 07:47:30|23.86|23.78|23.86|23.78|23.86|23.78|23.86|23.78|0
1643874460000|2022-02-03 07:47:40|23.87|23.79|23.86|23.78|23.87|23.79|23.86|23.78|0
1643874550000|2022-02-03 07:49:10|23.84|23.76|23.84|23.76|23.84|23.76|23.84|23.76|0
1643874560000|2022-02-03 07:49:20|23.86|23.78|23.86|23.78|23.86|23.78|23.86|23.78|0
1643874650000|2022-02-03 07:50:50|23.87|23.79|23.89|23.81|23.89|23.81|23.87|23.79|0
1643874720000|2022-02-03 07:52:00|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|0
1643874740000|2022-02-03 07:52:20|23.89|23.81|23.88|23.8|23.89|23.81|23.88|23.8|0
1643874750000|2022-02-03 07:52:30|23.89|23.81|23.89|23.81|23.89|23.81|23.89|23.81|0
1643874760000|2022-02-03 07:52:40|23.88|23.8|23.88|23.8|23.89|23.81|23.88|23.8|0
1643874770000|2022-02-03 07:52:50|23.89|23.81|23.89|23.81|23.89|23.81|23.88|23.8|0
1643874780000|2022-02-03 07:53:00|23.88|23.8|23.88|23.8|23.89|23.81|23.88|23.8|0
1643874790000|2022-02-03 07:53:10|23.89|23.81|23.88|23.8|23.89|23.81|23.88|23.8|0
1643874810000|2022-02-03 07:53:30|23.89|23.81|23.88|23.8|23.89|23.81|23.88|23.8|0
1643874820000|2022-02-03 07:53:40|23.89|23.81|23.89|23.81|23.89|23.81|23.89|23.81|0
1643874840000|2022-02-03 07:54:00|23.88|23.8|23.88|23.8|23.89|23.81|23.88|23.8|0
1643874850000|2022-02-03 07:54:10|23.89|23.81|23.89|23.81|23.89|23.81|23.88|23.8|0
1643874860000|2022-02-03 07:54:20|23.88|23.8|23.88|23.8|23.88|23.8|23.88|23.8|0
1643874890000|2022-02-03 07:54:50|23.87|23.79|23.88|23.8|23.88|23.8|23.87|23.79|0
1643874900000|2022-02-03 07:55:00|23.87|23.79|23.88|23.8|23.88|23.8|23.87|23.79|0
1643874910000|2022-02-03 07:55:10|23.87|23.79|23.85|23.77|23.87|23.79|23.85|23.77|0
1643874930000|2022-02-03 07:55:30|23.84|23.76|23.84|23.76|23.84|23.76|23.84|23.76|1
1643874970000|2022-02-03 07:56:10|23.83|23.75|23.83|23.75|23.83|23.75|23.83|23.75|0
1643874980000|2022-02-03 07:56:20|23.84|23.76|23.84|23.76|23.84|23.76|23.84|23.76|0
1643874990000|2022-02-03 07:56:30|23.83|23.75|23.83|23.75|23.84|23.76|23.83|23.75|0
1643875000000|2022-02-03 07:56:40|23.84|23.76|23.84|23.76|23.84|23.76|23.84|23.76|0
1643875050000|2022-02-03 07:57:30|23.87|23.79|23.84|23.76|23.87|23.79|23.84|23.76|0
1643875060000|2022-02-03 07:57:40|23.86|23.78|23.86|23.78|23.86|23.78|23.84|23.76|0
1643875070000|2022-02-03 07:57:50|23.87|23.79|23.88|23.8|23.89|23.81|23.87|23.79|17
1643875110000|2022-02-03 07:58:30|23.87|23.79|23.86|23.78|23.87|23.79|23.86|23.78|0
1643875120000|2022-02-03 07:58:40|23.87|23.79|23.86|23.78|23.88|23.8|23.86|23.78|0
1643875130000|2022-02-03 07:58:50|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|0
1643875140000|2022-02-03 07:59:00|23.86|23.78|23.86|23.78|23.86|23.78|23.86|23.78|0
1643875150000|2022-02-03 07:59:10|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|0
1643875160000|2022-02-03 07:59:20|23.88|23.8|23.89|23.81|23.89|23.81|23.88|23.8|0
1643875180000|2022-02-03 07:59:40|23.88|23.8|23.87|23.79|23.88|23.8|23.87|23.79|0
1643875190000|2022-02-03 07:59:50|23.86|23.78|23.86|23.78|23.86|23.78|23.86|23.78|0
1643875200000|2022-02-03 08:00:00|23.88|23.8|23.86|23.78|23.89|23.81|23.84|23.76|18
1643875210000|2022-02-03 08:00:10|23.84|23.76|23.84|23.76|23.84|23.76|23.84|23.76|1
1643875230000|2022-02-03 08:00:30|23.86|23.78|23.86|23.78|23.86|23.78|23.86|23.78|0
1643875240000|2022-02-03 08:00:40|23.84|23.76|23.84|23.76|23.86|23.78|23.84|23.76|0
1643875250000|2022-02-03 08:00:50|23.86|23.78|23.84|23.76|23.86|23.78|23.84|23.76|0
1643875260000|2022-02-03 08:01:00|||||||||1
1643875270000|2022-02-03 08:01:10|23.85|23.77|23.84|23.76|23.85|23.77|23.84|23.76|10
1643875280000|2022-02-03 08:01:20|23.85|23.77|23.83|23.75|23.85|23.77|23.83|23.75|12
1643875290000|2022-02-03 08:01:30|23.8|23.72|23.8|23.72|23.82|23.74|23.79|23.71|1
1643875300000|2022-02-03 08:01:40|23.79|23.71|23.83|23.75|23.83|23.75|23.79|23.71|9
1643875310000|2022-02-03 08:01:50|23.82|23.74|23.83|23.75|23.83|23.75|23.79|23.71|0
1643875320000|2022-02-03 08:02:00|23.84|23.76|23.83|23.75|23.84|23.76|23.83|23.75|0
1643875330000|2022-02-03 08:02:10|23.84|23.76|23.84|23.76|23.84|23.76|23.84|23.76|0
1643875340000|2022-02-03 08:02:20|23.83|23.75|23.85|23.77|23.86|23.78|23.83|23.75|1
1643875350000|2022-02-03 08:02:30|23.84|23.76|23.86|23.78|23.86|23.78|23.84|23.76|2
1643875370000|2022-02-03 08:02:50|23.9|23.82|23.91|23.83|23.91|23.83|23.9|23.82|8
1643875380000|2022-02-03 08:03:00|23.9|23.82|23.91|23.83|23.91|23.83|23.89|23.81|1
1643875390000|2022-02-03 08:03:10|23.9|23.82|23.9|23.82|23.91|23.83|23.89|23.81|11
1643875400000|2022-02-03 08:03:20|23.91|23.83|23.91|23.83|23.91|23.83|23.86|23.78|3
1643875420000|2022-02-03 08:03:40|23.89|23.81|23.86|23.78|23.89|23.81|23.86|23.78|0
1643875430000|2022-02-03 08:03:50|23.89|23.81|23.89|23.81|23.91|23.83|23.89|23.81|0
1643875440000|2022-02-03 08:04:00|23.91|23.83|23.91|23.83|23.91|23.83|23.91|23.83|51
1643875460000|2022-02-03 08:04:20|23.93|23.85|23.92|23.84|23.93|23.85|23.92|23.84|56
1643875470000|2022-02-03 08:04:30|23.91|23.83|23.9|23.82|23.91|23.83|23.9|23.82|0
1643875480000|2022-02-03 08:04:40|23.88|23.8|23.9|23.82|23.9|23.82|23.88|23.8|4
1643875490000|2022-02-03 08:04:50|23.89|23.81|23.86|23.78|23.89|23.81|23.86|23.78|0
1643875500000|2022-02-03 08:05:00|23.88|23.8|23.9|23.82|23.9|23.82|23.88|23.8|10
1643875510000|2022-02-03 08:05:10|23.86|23.78|23.89|23.81|23.9|23.82|23.86|23.78|31
1643875520000|2022-02-03 08:05:20|23.88|23.8|23.86|23.78|23.88|23.8|23.86|23.78|3
1643875530000|2022-02-03 08:05:30|23.85|23.77|23.87|23.79|23.88|23.8|23.84|23.76|5
1643875540000|2022-02-03 08:05:40|23.84|23.76|23.88|23.8|23.88|23.8|23.84|23.76|0
1643875550000|2022-02-03 08:05:50|23.87|23.79|23.88|23.8|23.88|23.8|23.87|23.79|3
1643875560000|2022-02-03 08:06:00|23.86|23.78|23.88|23.8|23.88|23.8|23.86|23.78|23
1643875570000|2022-02-03 08:06:10|23.85|23.77|23.88|23.8|23.88|23.8|23.85|23.77|3
1643875580000|2022-02-03 08:06:20|23.87|23.79|23.87|23.79|23.88|23.8|23.87|23.79|4
1643875590000|2022-02-03 08:06:30|23.88|23.8|23.89|23.81|23.89|23.81|23.88|23.8|0
1643875600000|2022-02-03 08:06:40|23.88|23.8|23.91|23.83|23.91|23.83|23.86|23.78|0
1643875610000|2022-02-03 08:06:50|23.89|23.81|23.91|23.83|23.91|23.83|23.89|23.81|28
1643875620000|2022-02-03 08:07:00|23.89|23.81|23.91|23.83|23.92|23.84|23.89|23.81|2
1643875630000|2022-02-03 08:07:10|23.89|23.81|23.88|23.8|23.91|23.83|23.88|23.8|0
1643875640000|2022-02-03 08:07:20|23.89|23.81|23.92|23.84|23.92|23.84|23.89|23.81|2
1643875650000|2022-02-03 08:07:30|23.93|23.85|23.97|23.89|23.97|23.89|23.93|23.85|40
1643875660000|2022-02-03 08:07:40|23.96|23.88|23.97|23.89|23.97|23.89|23.96|23.88|0
1643875680000|2022-02-03 08:08:00|23.96|23.88|23.96|23.88|23.96|23.88|23.96|23.88|1
1643875690000|2022-02-03 08:08:10|23.97|23.89|23.96|23.88|23.97|23.89|23.95|23.87|1
1643875700000|2022-02-03 08:08:20|23.97|23.89|23.97|23.89|23.97|23.89|23.96|23.88|1
1643875710000|2022-02-03 08:08:30|23.99|23.91|23.97|23.89|23.99|23.91|23.97|23.89|33
1643875720000|2022-02-03 08:08:40|23.98|23.9|23.98|23.9|23.99|23.91|23.97|23.89|25
1643875730000|2022-02-03 08:08:50|23.99|23.91|24|23.92|24.01|23.93|23.99|23.91|3
1643875740000|2022-02-03 08:09:00|24.01|23.93|24.01|23.93|24.01|23.93|24|23.92|5
1643875760000|2022-02-03 08:09:20|||||||||106
1643875770000|2022-02-03 08:09:30|24|23.92|24.01|23.93|24.01|23.93|23.99|23.91|4
1643875780000|2022-02-03 08:09:40|24|23.92|24|23.92|24|23.92|23.99|23.91|1
1643875790000|2022-02-03 08:09:50|24.01|23.93|24.01|23.93|24.01|23.93|24.01|23.93|49
1643875800000|2022-02-03 08:10:00|24.02|23.94|24.01|23.93|24.02|23.94|24.01|23.93|33
1643875820000|2022-02-03 08:10:20|||||||||50
1643875830000|2022-02-03 08:10:30|||||||||1
1643875850000|2022-02-03 08:10:50|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|18
1643875860000|2022-02-03 08:11:00|24.05|23.97|24.06|23.98|24.06|23.98|24.05|23.97|0
1643875890000|2022-02-03 08:11:30|24.05|23.97|24.05|23.97|24.05|23.97|24.05|23.97|2
1643875900000|2022-02-03 08:11:40|24.04|23.96|24.03|23.95|24.04|23.96|24.03|23.95|0
1643875910000|2022-02-03 08:11:50|24.04|23.96|24.06|23.98|24.06|23.98|24.04|23.96|3
1643875920000|2022-02-03 08:12:00|24.05|23.97|24.06|23.98|24.06|23.98|24.05|23.97|0
1643875960000|2022-02-03 08:12:40|24.05|23.97|24.04|23.96|24.05|23.97|24.03|23.95|95
1643875970000|2022-02-03 08:12:50|24.03|23.95|24.06|23.98|24.06|23.98|24.03|23.95|22
1643875980000|2022-02-03 08:13:00|24.05|23.97|24.06|23.98|24.06|23.98|24.05|23.97|0
1643875990000|2022-02-03 08:13:10|24.05|23.97|24.06|23.98|24.06|23.98|24.05|23.97|0
1643876010000|2022-02-03 08:13:30|24.05|23.97|24.06|23.98|24.06|23.98|24.05|23.97|0
1643876020000|2022-02-03 08:13:40|24.05|23.97|24.05|23.97|24.06|23.98|24.05|23.97|0
1643876030000|2022-02-03 08:13:50|24.01|23.93|24.01|23.93|24.01|23.93|24.01|23.93|50
1643876040000|2022-02-03 08:14:00|23.99|23.91|23.99|23.91|23.99|23.91|23.99|23.91|4
1643876050000|2022-02-03 08:14:10|24.01|23.93|23.98|23.9|24.01|23.93|23.96|23.88|17
1643876060000|2022-02-03 08:14:20|24|23.92|24|23.92|24|23.92|24|23.92|25
1643876080000|2022-02-03 08:14:40|24.01|23.93|24.01|23.93|24.01|23.93|24.01|23.93|0
1643876090000|2022-02-03 08:14:50|24.03|23.95|24.03|23.95|24.03|23.95|24.02|23.94|22
1643876100000|2022-02-03 08:15:00|24.05|23.97|24.06|23.98|24.07|23.99|24.05|23.97|3
1643876110000|2022-02-03 08:15:10|24.05|23.97|24.04|23.96|24.05|23.97|24.04|23.96|1
1643876120000|2022-02-03 08:15:20|24.05|23.97|24.05|23.97|24.05|23.97|24.04|23.96|0
1643876130000|2022-02-03 08:15:30|24.06|23.98|24.05|23.97|24.06|23.98|24.05|23.97|0
1643876140000|2022-02-03 08:15:40|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|0
1643876150000|2022-02-03 08:15:50|24.07|23.99|24.06|23.98|24.08|24|24.06|23.98|48
1643876170000|2022-02-03 08:16:10|24.05|23.97|24.03|23.95|24.06|23.98|24.03|23.95|0
1643876200000|2022-02-03 08:16:40|24.01|23.93|24.03|23.95|24.03|23.95|24.01|23.93|6
1643876210000|2022-02-03 08:16:50|24.05|23.97|24.05|23.97|24.05|23.97|24.05|23.97|0
1643876240000|2022-02-03 08:17:20|24.03|23.95|24.05|23.97|24.05|23.97|24.03|23.95|0
1643876250000|2022-02-03 08:17:30|24.04|23.96|24.05|23.97|24.05|23.97|24.04|23.96|0
1643876260000|2022-02-03 08:17:40|24.04|23.96|24.01|23.93|24.04|23.96|24.01|23.93|0
1643876270000|2022-02-03 08:17:50|24|23.92|23.99|23.91|24.01|23.93|23.98|23.9|0
1643876280000|2022-02-03 08:18:00|23.98|23.9|23.95|23.87|23.98|23.9|23.95|23.87|7
1643876290000|2022-02-03 08:18:10|23.94|23.86|23.93|23.85|23.94|23.86|23.93|23.85|7
1643876300000|2022-02-03 08:18:20|23.92|23.84|23.92|23.84|23.92|23.84|23.91|23.83|2
1643876310000|2022-02-03 08:18:30|23.91|23.83|23.91|23.83|23.92|23.84|23.91|23.83|0
1643876320000|2022-02-03 08:18:40|23.93|23.85|23.94|23.86|23.94|23.86|23.91|23.83|1
1643876330000|2022-02-03 08:18:50|23.93|23.85|23.94|23.86|23.94|23.86|23.93|23.85|0
1643876340000|2022-02-03 08:19:00|23.95|23.87|24|23.92|24|23.92|23.94|23.86|10
1643876350000|2022-02-03 08:19:10|23.99|23.91|24.01|23.93|24.01|23.93|23.98|23.9|46
1643876360000|2022-02-03 08:19:20|24|23.92|24.01|23.93|24.01|23.93|23.99|23.91|1
1643876380000|2022-02-03 08:19:40|24.04|23.96|24.04|23.96|24.04|23.96|24.04|23.96|19
1643876390000|2022-02-03 08:19:50|24.05|23.97|24.04|23.96|24.06|23.98|24.03|23.95|3
1643876400000|2022-02-03 08:20:00|24.05|23.97|24.01|23.93|24.05|23.97|24.01|23.93|0
1643876410000|2022-02-03 08:20:10|24.04|23.96|24.04|23.96|24.05|23.97|24.04|23.96|0
1643876420000|2022-02-03 08:20:20|24.05|23.97|24.05|23.97|24.05|23.97|24.04|23.96|0
1643876430000|2022-02-03 08:20:30|24.06|23.98|24.06|23.98|24.06|23.98|24.05|23.97|0
1643876440000|2022-02-03 08:20:40|24.07|23.99|24.08|24|24.08|24|24.07|23.99|81
1643876450000|2022-02-03 08:20:50|24.05|23.97|24.06|23.98|24.06|23.98|24.05|23.97|11
1643876460000|2022-02-03 08:21:00|24.05|23.97|24.06|23.98|24.06|23.98|24.05|23.97|0
1643876470000|2022-02-03 08:21:10|24.05|23.97|24.06|23.98|24.07|23.99|24.05|23.97|33
1643876480000|2022-02-03 08:21:20|24.05|23.97|24.05|23.97|24.05|23.97|24.04|23.96|3
1643876490000|2022-02-03 08:21:30|24.06|23.98|24.05|23.97|24.06|23.98|24.05|23.97|0
1643876500000|2022-02-03 08:21:40|24.06|23.98|24.08|24|24.1|24.02|24.06|23.98|44
1643876530000|2022-02-03 08:22:10|24.07|23.99|24.08|24|24.08|24|24.06|23.98|34
1643876540000|2022-02-03 08:22:20|24.07|23.99|24.08|24|24.08|24|24.06|23.98|1
1643876550000|2022-02-03 08:22:30|24.1|24.02|24.08|24|24.1|24.02|24.08|24|0
1643876570000|2022-02-03 08:22:50|24.1|24.02|24.13|24.05|24.13|24.05|24.1|24.02|193
1643876580000|2022-02-03 08:23:00|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|37
1643876590000|2022-02-03 08:23:10|24.17|24.09|24.15|24.07|24.17|24.09|24.15|24.07|0
1643876600000|2022-02-03 08:23:20|24.14|24.06|24.15|24.07|24.15|24.07|24.14|24.06|123
1643876610000|2022-02-03 08:23:30|24.14|24.06|24.14|24.06|24.15|24.07|24.13|24.05|10
1643876620000|2022-02-03 08:23:40|24.15|24.07|24.14|24.06|24.15|24.07|24.13|24.05|6
1643876630000|2022-02-03 08:23:50|24.13|24.05|24.14|24.06|24.14|24.06|24.13|24.05|2
1643876640000|2022-02-03 08:24:00|24.13|24.05|24.13|24.05|24.13|24.05|24.12|24.04|0
1643876650000|2022-02-03 08:24:10|24.12|24.04|24.08|24|24.12|24.04|24.08|24|6
1643876660000|2022-02-03 08:24:20|24.1|24.02|24.08|24|24.12|24.04|24.08|24|41
1643876670000|2022-02-03 08:24:30|24.09|24.01|24.09|24.01|24.09|24.01|24.08|24|32
1643876680000|2022-02-03 08:24:40|24.1|24.02|24.1|24.02|24.12|24.04|24.1|24.02|0
1643876690000|2022-02-03 08:24:50|24.09|24.01|24.08|24|24.12|24.04|24.08|24|30
1643876700000|2022-02-03 08:25:00|24.07|23.99|24.03|23.95|24.07|23.99|24.03|23.95|2
1643876710000|2022-02-03 08:25:10|24.08|24|24.03|23.95|24.08|24|24.01|23.93|23
1643876720000|2022-02-03 08:25:20|24.02|23.94|23.99|23.91|24.02|23.94|23.98|23.9|28
1643876730000|2022-02-03 08:25:30|23.96|23.88|23.96|23.88|24.01|23.93|23.96|23.88|54
1643876740000|2022-02-03 08:25:40|23.97|23.89|23.99|23.91|23.99|23.91|23.96|23.88|1
1643876750000|2022-02-03 08:25:50|23.98|23.9|23.96|23.88|23.99|23.91|23.96|23.88|0
1643876770000|2022-02-03 08:26:10|23.99|23.91|23.99|23.91|24|23.92|23.96|23.88|7
1643876780000|2022-02-03 08:26:20|24|23.92|24.01|23.93|24.01|23.93|23.99|23.91|3
1643876800000|2022-02-03 08:26:40|23.99|23.91|24.01|23.93|24.01|23.93|23.99|23.91|48
1643876810000|2022-02-03 08:26:50|23.99|23.91|24.01|23.93|24.01|23.93|23.98|23.9|26
1643876820000|2022-02-03 08:27:00|24.02|23.94|24.04|23.96|24.05|23.97|24.02|23.94|25
1643876830000|2022-02-03 08:27:10|24.03|23.95|24.01|23.93|24.04|23.96|24.01|23.93|1
1643876850000|2022-02-03 08:27:30|23.99|23.91|23.98|23.9|24.01|23.93|23.98|23.9|12
1643876860000|2022-02-03 08:27:40|23.96|23.88|23.96|23.88|23.98|23.9|23.96|23.88|0
1643876870000|2022-02-03 08:27:50|23.98|23.9|23.98|23.9|23.98|23.9|23.98|23.9|0
1643876880000|2022-02-03 08:28:00|23.99|23.91|23.99|23.91|23.99|23.91|23.99|23.91|1
1643876890000|2022-02-03 08:28:10|24|23.92|23.96|23.88|24|23.92|23.96|23.88|0
1643876900000|2022-02-03 08:28:20|23.98|23.9|23.99|23.91|23.99|23.91|23.96|23.88|25
1643876910000|2022-02-03 08:28:30|23.98|23.9|24.01|23.93|24.01|23.93|23.98|23.9|1
1643876930000|2022-02-03 08:28:50|24.02|23.94|24.05|23.97|24.05|23.97|24.02|23.94|25
1643876940000|2022-02-03 08:29:00|24.06|23.98|24.05|23.97|24.06|23.98|24.05|23.97|0
1643876950000|2022-02-03 08:29:10|24.06|23.98|24.07|23.99|24.07|23.99|24.05|23.97|29
1643876960000|2022-02-03 08:29:20|24.08|24|24.08|24|24.08|24|24.08|24|0
1643876970000|2022-02-03 08:29:30|24.07|23.99|24.07|23.99|24.08|24|24.07|23.99|1
1643876980000|2022-02-03 08:29:40|24.05|23.97|24.03|23.95|24.06|23.98|24.03|23.95|0
1643876990000|2022-02-03 08:29:50|24.05|23.97|24.05|23.97|24.05|23.97|24.05|23.97|0
1643877000000|2022-02-03 08:30:00|24.03|23.95|24.03|23.95|24.05|23.97|24.03|23.95|0
1643877010000|2022-02-03 08:30:10|24.02|23.94|24.02|23.94|24.02|23.94|24.01|23.93|7
1643877020000|2022-02-03 08:30:20|24.01|23.93|24.02|23.94|24.03|23.95|24.01|23.93|0
1643877030000|2022-02-03 08:30:30|24.01|23.93|24|23.92|24.01|23.93|24|23.92|0
1643877050000|2022-02-03 08:30:50|23.99|23.91|24|23.92|24|23.92|23.99|23.91|0
1643877060000|2022-02-03 08:31:00|23.98|23.9|24.01|23.93|24.01|23.93|23.98|23.9|0
1643877090000|2022-02-03 08:31:30|23.99|23.91|23.99|23.91|23.99|23.91|23.99|23.91|1
1643877100000|2022-02-03 08:31:40|23.98|23.9|23.99|23.91|23.99|23.91|23.98|23.9|15
1643877110000|2022-02-03 08:31:50|23.98|23.9|23.96|23.88|23.98|23.9|23.96|23.88|0
1643877130000|2022-02-03 08:32:10|23.98|23.9|23.98|23.9|23.98|23.9|23.98|23.9|13
1643877140000|2022-02-03 08:32:20|23.96|23.88|23.96|23.88|23.96|23.88|23.96|23.88|8
1643877160000|2022-02-03 08:32:40|23.97|23.89|23.96|23.88|24|23.92|23.96|23.88|18
1643877170000|2022-02-03 08:32:50|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|0
1643877180000|2022-02-03 08:33:00|23.96|23.88|23.98|23.9|24|23.92|23.96|23.88|37
1643877190000|2022-02-03 08:33:10|24|23.92|24|23.92|24|23.92|23.98|23.9|9
1643877200000|2022-02-03 08:33:20|23.98|23.9|23.98|23.9|23.98|23.9|23.97|23.89|20
1643877210000|2022-02-03 08:33:30|23.97|23.89|23.97|23.89|23.98|23.9|23.96|23.88|18
1643877220000|2022-02-03 08:33:40|23.96|23.88|23.98|23.9|23.98|23.9|23.96|23.88|3
1643877230000|2022-02-03 08:33:50|24|23.92|24|23.92|24|23.92|23.98|23.9|5
1643877240000|2022-02-03 08:34:00|24.02|23.94|24.02|23.94|24.03|23.95|24.02|23.94|6
1643877250000|2022-02-03 08:34:10|24.03|23.95|24.03|23.95|24.03|23.95|24.03|23.95|5
1643877260000|2022-02-03 08:34:20|24.02|23.94|24.03|23.95|24.03|23.95|24.02|23.94|0
1643877270000|2022-02-03 08:34:30|24.02|23.94|24.03|23.95|24.03|23.95|24.02|23.94|2
1643877290000|2022-02-03 08:34:50|24.02|23.94|24|23.92|24.02|23.94|23.98|23.9|8
1643877300000|2022-02-03 08:35:00|24.01|23.93|24.03|23.95|24.03|23.95|24.01|23.93|1
1643877330000|2022-02-03 08:35:30|24.02|23.94|24.03|23.95|24.03|23.95|24.02|23.94|15
1643877370000|2022-02-03 08:36:10|24.02|23.94|24.02|23.94|24.03|23.95|24.01|23.93|4
1643877380000|2022-02-03 08:36:20|24.01|23.93|24.02|23.94|24.02|23.94|24.01|23.93|2
1643877390000|2022-02-03 08:36:30|24.01|23.93|24.01|23.93|24.01|23.93|24.01|23.93|0
1643877400000|2022-02-03 08:36:40|24.03|23.95|24.03|23.95|24.03|23.95|24.03|23.95|7
1643877410000|2022-02-03 08:36:50|24.02|23.94|24|23.92|24.02|23.94|24|23.92|1
1643877420000|2022-02-03 08:37:00|24.01|23.93|24.01|23.93|24.02|23.94|24.01|23.93|0
1643877430000|2022-02-03 08:37:10|24.03|23.95|24.02|23.94|24.03|23.95|24.01|23.93|30
1643877440000|2022-02-03 08:37:20|24.01|23.93|24.01|23.93|24.02|23.94|24.01|23.93|0
1643877460000|2022-02-03 08:37:40|24.03|23.95|24.03|23.95|24.03|23.95|24.03|23.95|15
1643877490000|2022-02-03 08:38:10|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|1
1643877500000|2022-02-03 08:38:20|24.03|23.95|24.02|23.94|24.03|23.95|24|23.92|40
1643877510000|2022-02-03 08:38:30|24.03|23.95|24.01|23.93|24.03|23.95|24.01|23.93|30
1643877520000|2022-02-03 08:38:40|24|23.92|24|23.92|24|23.92|24|23.92|0
1643877530000|2022-02-03 08:38:50|24.01|23.93|24.03|23.95|24.03|23.95|24.01|23.93|1
1643877540000|2022-02-03 08:39:00|24.02|23.94|24.01|23.93|24.03|23.95|24.01|23.93|3
1643877560000|2022-02-03 08:39:20|24|23.92|24.03|23.95|24.03|23.95|24|23.92|1
1643877570000|2022-02-03 08:39:30|24.02|23.94|24.02|23.94|24.03|23.95|24.02|23.94|0
1643877580000|2022-02-03 08:39:40|24.03|23.95|24.02|23.94|24.03|23.95|24.02|23.94|0
1643877590000|2022-02-03 08:39:50|24.03|23.95|24.03|23.95|24.03|23.95|24.02|23.94|0
1643877620000|2022-02-03 08:40:20|24.02|23.94|24.03|23.95|24.03|23.95|24.02|23.94|0
1643877630000|2022-02-03 08:40:30|24.02|23.94|24.03|23.95|24.03|23.95|24.02|23.94|0
1643877650000|2022-02-03 08:40:50|24.01|23.93|24.01|23.93|24.01|23.93|24.01|23.93|73
1643877690000|2022-02-03 08:41:30|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|1
1643877700000|2022-02-03 08:41:40|24.03|23.95|24.03|23.95|24.03|23.95|24.02|23.94|0
1643877710000|2022-02-03 08:41:50|24.02|23.94|24.01|23.93|24.02|23.94|24.01|23.93|1
1643877720000|2022-02-03 08:42:00|24|23.92|24.01|23.93|24.01|23.93|24|23.92|10
1643877730000|2022-02-03 08:42:10|24|23.92|23.96|23.88|24.01|23.93|23.96|23.88|43
1643877790000|2022-02-03 08:43:10|23.94|23.86|23.93|23.85|23.95|23.87|23.91|23.83|3
1643877800000|2022-02-03 08:43:20|23.94|23.86|23.94|23.86|23.94|23.86|23.94|23.86|0
1643877820000|2022-02-03 08:43:40|23.96|23.88|23.95|23.87|23.96|23.88|23.95|23.87|2
1643877830000|2022-02-03 08:43:50|23.96|23.88|23.96|23.88|23.96|23.88|23.95|23.87|1
1643877840000|2022-02-03 08:44:00|23.95|23.87|23.96|23.88|23.96|23.88|23.95|23.87|1
1643877850000|2022-02-03 08:44:10|23.95|23.87|23.94|23.86|23.95|23.87|23.94|23.86|0
1643877860000|2022-02-03 08:44:20|23.93|23.85|23.94|23.86|23.94|23.86|23.93|23.85|0
1643877880000|2022-02-03 08:44:40|23.95|23.87|23.96|23.88|23.96|23.88|23.95|23.87|0
1643877910000|2022-02-03 08:45:10|23.94|23.86|23.94|23.86|23.96|23.88|23.94|23.86|8
1643877920000|2022-02-03 08:45:20|23.93|23.85|23.96|23.88|23.96|23.88|23.93|23.85|0
1643877950000|2022-02-03 08:45:50|23.98|23.9|23.99|23.91|24.01|23.93|23.98|23.9|39
1643877960000|2022-02-03 08:46:00|24|23.92|23.96|23.88|24|23.92|23.96|23.88|0
1643878040000|2022-02-03 08:47:20|23.99|23.91|23.96|23.88|23.99|23.91|23.96|23.88|2
1643878050000|2022-02-03 08:47:30|23.98|23.9|24.01|23.93|24.01|23.93|23.96|23.88|3
1643878060000|2022-02-03 08:47:40|24|23.92|24|23.92|24.01|23.93|24|23.92|0
1643878070000|2022-02-03 08:47:50|24.01|23.93|24.01|23.93|24.01|23.93|23.99|23.91|0
1643878080000|2022-02-03 08:48:00|23.99|23.91|23.96|23.88|24|23.92|23.96|23.88|0
1643878090000|2022-02-03 08:48:10|23.97|23.89|23.97|23.89|24|23.92|23.96|23.88|0
1643878100000|2022-02-03 08:48:20|23.98|23.9|23.97|23.89|23.98|23.9|23.97|23.89|2
1643878110000|2022-02-03 08:48:30|23.98|23.9|23.96|23.88|23.98|23.9|23.96|23.88|0
1643878140000|2022-02-03 08:49:00|23.97|23.89|23.97|23.89|23.97|23.89|23.96|23.88|0
1643878150000|2022-02-03 08:49:10|23.96|23.88|24|23.92|24|23.92|23.96|23.88|0
1643878170000|2022-02-03 08:49:30|24.01|23.93|24.01|23.93|24.01|23.93|24.01|23.93|0
1643878180000|2022-02-03 08:49:40|24|23.92|24.01|23.93|24.01|23.93|24|23.92|0
1643878210000|2022-02-03 08:50:10|24|23.92|24.01|23.93|24.01|23.93|24|23.92|0
1643878230000|2022-02-03 08:50:30|24|23.92|23.98|23.9|24.01|23.93|23.98|23.9|0
1643878240000|2022-02-03 08:50:40|23.97|23.89|23.97|23.89|23.98|23.9|23.97|23.89|7
1643878250000|2022-02-03 08:50:50|23.98|23.9|23.98|23.9|23.98|23.9|23.98|23.9|0
1643878260000|2022-02-03 08:51:00|23.97|23.89|23.97|23.89|23.97|23.89|23.96|23.88|3
1643878270000|2022-02-03 08:51:10|23.96|23.88|23.97|23.89|23.98|23.9|23.96|23.88|11
1643878280000|2022-02-03 08:51:20|23.98|23.9|23.98|23.9|23.98|23.9|23.96|23.88|0
1643878300000|2022-02-03 08:51:40|24.01|23.93|24.01|23.93|24.01|23.93|24.01|23.93|0
1643878310000|2022-02-03 08:51:50|24|23.92|23.98|23.9|24|23.92|23.98|23.9|0
1643878350000|2022-02-03 08:52:30|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|4
1643878360000|2022-02-03 08:52:40|23.98|23.9|23.98|23.9|23.98|23.9|23.98|23.9|0
1643878370000|2022-02-03 08:52:50|23.97|23.89|23.96|23.88|23.97|23.89|23.96|23.88|0
1643878440000|2022-02-03 08:54:00|23.97|23.89|24|23.92|24|23.92|23.97|23.89|0
1643878450000|2022-02-03 08:54:10|23.98|23.9|24|23.92|24|23.92|23.98|23.9|0
1643878460000|2022-02-03 08:54:20|23.98|23.9|23.96|23.88|24|23.92|23.96|23.88|0
1643878470000|2022-02-03 08:54:30|24|23.92|24|23.92|24|23.92|23.98|23.9|8
1643878480000|2022-02-03 08:54:40|23.98|23.9|23.97|23.89|24|23.92|23.97|23.89|0
1643878490000|2022-02-03 08:54:50|23.98|23.9|23.98|23.9|24|23.92|23.98|23.9|0
1643878500000|2022-02-03 08:55:00|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|0
1643878510000|2022-02-03 08:55:10|23.96|23.88|23.94|23.86|23.96|23.88|23.94|23.86|58
1643878520000|2022-02-03 08:55:20|23.91|23.83|23.91|23.83|23.94|23.86|23.91|23.83|0
1643878530000|2022-02-03 08:55:30|23.92|23.84|23.93|23.85|23.93|23.85|23.92|23.84|0
1643878540000|2022-02-03 08:55:40|23.96|23.88|23.96|23.88|23.96|23.88|23.95|23.87|0
1643878550000|2022-02-03 08:55:50|23.95|23.87|23.96|23.88|23.96|23.88|23.93|23.85|0
1643878580000|2022-02-03 08:56:20|23.94|23.86|23.95|23.87|23.95|23.87|23.94|23.86|19
1643878590000|2022-02-03 08:56:30|23.94|23.86|23.93|23.85|23.94|23.86|23.93|23.85|0
1643878600000|2022-02-03 08:56:40|23.94|23.86|23.96|23.88|23.96|23.88|23.94|23.86|0
1643878620000|2022-02-03 08:57:00|23.98|23.9|23.96|23.88|23.98|23.9|23.96|23.88|0
1643878630000|2022-02-03 08:57:10|23.98|23.9|23.98|23.9|23.98|23.9|23.96|23.88|0
1643878640000|2022-02-03 08:57:20|23.99|23.91|24.01|23.93|24.01|23.93|23.99|23.91|50
1643878660000|2022-02-03 08:57:40|||||||||38
1643878670000|2022-02-03 08:57:50|24.03|23.95|24.01|23.93|24.06|23.98|24.01|23.93|51
1643878690000|2022-02-03 08:58:10|||||||||5
1643878700000|2022-02-03 08:58:20|23.99|23.91|24.01|23.93|24.01|23.93|23.99|23.91|5
1643878710000|2022-02-03 08:58:30|||||||||5
1643878730000|2022-02-03 08:58:50|23.99|23.91|23.99|23.91|24|23.92|23.98|23.9|16
1643878740000|2022-02-03 08:59:00|24.01|23.93|23.98|23.9|24.01|23.93|23.98|23.9|1
1643878750000|2022-02-03 08:59:10|23.99|23.91|24.01|23.93|24.01|23.93|23.98|23.9|5
1643878760000|2022-02-03 08:59:20|24|23.92|23.99|23.91|24.01|23.93|23.99|23.91|4
1643878770000|2022-02-03 08:59:30|24.01|23.93|23.99|23.91|24.01|23.93|23.98|23.9|3
1643878780000|2022-02-03 08:59:40|23.98|23.9|24|23.92|24.01|23.93|23.98|23.9|17
1643878790000|2022-02-03 08:59:50|23.99|23.91|23.99|23.91|24|23.92|23.99|23.91|0
1643878800000|2022-02-03 09:00:00|24|23.92|23.98|23.9|24|23.92|23.98|23.9|0
1643878820000|2022-02-03 09:00:20|23.96|23.88|23.93|23.85|23.96|23.88|23.93|23.85|18
1643878850000|2022-02-03 09:00:50|23.91|23.83|23.88|23.8|23.91|23.83|23.88|23.8|13
1643878860000|2022-02-03 09:01:00|23.9|23.82|23.88|23.8|23.93|23.85|23.88|23.8|63
1643878870000|2022-02-03 09:01:10|23.91|23.83|23.88|23.8|23.91|23.83|23.88|23.8|4
1643878880000|2022-02-03 09:01:20|23.9|23.82|23.93|23.85|23.93|23.85|23.88|23.8|7
1643878900000|2022-02-03 09:01:40|||||||||33
1643878910000|2022-02-03 09:01:50|23.96|23.88|23.93|23.85|23.96|23.88|23.93|23.85|50
1643878920000|2022-02-03 09:02:00|23.98|23.9|23.97|23.89|23.98|23.9|23.95|23.87|24
1643878930000|2022-02-03 09:02:10|23.93|23.85|23.93|23.85|23.93|23.85|23.93|23.85|7
1643878960000|2022-02-03 09:02:40|23.95|23.87|23.95|23.87|23.95|23.87|23.95|23.87|0
1643878970000|2022-02-03 09:02:50|23.93|23.85|23.97|23.89|23.97|23.89|23.93|23.85|2
1643878980000|2022-02-03 09:03:00|24|23.92|24|23.92|24|23.92|23.98|23.9|205
1643879020000|2022-02-03 09:03:40|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|66
1643879030000|2022-02-03 09:03:50|23.95|23.87|23.96|23.88|23.96|23.88|23.95|23.87|17
1643879040000|2022-02-03 09:04:00|23.97|23.89|23.95|23.87|23.97|23.89|23.95|23.87|3
1643879050000|2022-02-03 09:04:10|23.96|23.88|23.99|23.91|23.99|23.91|23.96|23.88|3
1643879060000|2022-02-03 09:04:20|23.97|23.89|23.99|23.91|23.99|23.91|23.95|23.87|3
1643879070000|2022-02-03 09:04:30|23.97|23.89|24|23.92|24|23.92|23.95|23.87|0
1643879100000|2022-02-03 09:05:00|24.02|23.94|24|23.92|24.02|23.94|24|23.92|17
1643879110000|2022-02-03 09:05:10|24.01|23.93|24|23.92|24.02|23.94|24|23.92|6
1643879130000|2022-02-03 09:05:30|24.03|23.95|24.02|23.94|24.03|23.95|24.02|23.94|51
1643879140000|2022-02-03 09:05:40|24.03|23.95|24.03|23.95|24.04|23.96|24.03|23.95|78
1643879150000|2022-02-03 09:05:50|24.04|23.96|24.03|23.95|24.04|23.96|24.03|23.95|0
1643879160000|2022-02-03 09:06:00|24.04|23.96|24.03|23.95|24.04|23.96|24.03|23.95|57
1643879170000|2022-02-03 09:06:10|24|23.92|24.02|23.94|24.02|23.94|24|23.92|0
1643879180000|2022-02-03 09:06:20|24|23.92|24.02|23.94|24.02|23.94|24|23.92|1
1643879190000|2022-02-03 09:06:30|24.03|23.95|24.05|23.97|24.05|23.97|24.03|23.95|54
1643879200000|2022-02-03 09:06:40|||||||||2
1643879260000|2022-02-03 09:07:40|||||||||2
1643879270000|2022-02-03 09:07:50|24.03|23.95|24.03|23.95|24.03|23.95|24.03|23.95|1
1643879280000|2022-02-03 09:08:00|24.05|23.97|24.05|23.97|24.05|23.97|24.05|23.97|3
1643879320000|2022-02-03 09:08:40|24.04|23.96|24.05|23.97|24.05|23.97|24.04|23.96|0
1643879330000|2022-02-03 09:08:50|24.06|23.98|24.05|23.97|24.06|23.98|24.05|23.97|82
1643879390000|2022-02-03 09:09:50|24.04|23.96|24.04|23.96|24.04|23.96|24.04|23.96|1
1643879400000|2022-02-03 09:10:00|24.05|23.97|24.05|23.97|24.05|23.97|24.05|23.97|0
1643879410000|2022-02-03 09:10:10|24.08|24|24.1|24.02|24.1|24.02|24.05|23.97|4
1643879450000|2022-02-03 09:10:50|24.11|24.03|24.1|24.02|24.11|24.03|24.1|24.02|25
1643879460000|2022-02-03 09:11:00|24.09|24.01|24.09|24.01|24.1|24.02|24.09|24.01|0
1643879470000|2022-02-03 09:11:10|24.1|24.02|24.08|24|24.1|24.02|24.08|24|0
1643879480000|2022-02-03 09:11:20|24.05|23.97|24.05|23.97|24.06|23.98|24.05|23.97|55
1643879490000|2022-02-03 09:11:30|24.06|23.98|24.08|24|24.08|24|24.06|23.98|1
1643879520000|2022-02-03 09:12:00|24.06|23.98|24.05|23.97|24.06|23.98|24.05|23.97|1
1643879580000|2022-02-03 09:13:00|||||||||1
1643879610000|2022-02-03 09:13:30|24.08|24|24.09|24.01|24.09|24.01|24.08|24|8
1643879620000|2022-02-03 09:13:40|24.08|24|24.08|24|24.08|24|24.08|24|0
1643879630000|2022-02-03 09:13:50|24.06|23.98|24.08|24|24.08|24|24.06|23.98|0
1643879640000|2022-02-03 09:14:00|24.05|23.97|24.05|23.97|24.06|23.98|24.05|23.97|2
1643879650000|2022-02-03 09:14:10|24.03|23.95|24.04|23.96|24.04|23.96|24.03|23.95|0
1643879660000|2022-02-03 09:14:20|24.03|23.95|24.01|23.93|24.03|23.95|24|23.92|11
1643879670000|2022-02-03 09:14:30|24.03|23.95|24.04|23.96|24.04|23.96|24.03|23.95|0
1643879680000|2022-02-03 09:14:40|24.03|23.95|24.05|23.97|24.05|23.97|24.03|23.95|8
1643879710000|2022-02-03 09:15:10|24.06|23.98|24.05|23.97|24.06|23.98|24.05|23.97|0
1643879730000|2022-02-03 09:15:30|24.09|24.01|24.09|24.01|24.09|24.01|24.08|24|30
1643879760000|2022-02-03 09:16:00|||||||||10
1643879770000|2022-02-03 09:16:10|||||||||11
1643879780000|2022-02-03 09:16:20|||||||||10
1643879790000|2022-02-03 09:16:30|24.1|24.02|24.09|24.01|24.1|24.02|24.09|24.01|0
1643879800000|2022-02-03 09:16:40|24.1|24.02|24.11|24.03|24.11|24.03|24.1|24.02|7
1643879810000|2022-02-03 09:16:50|24.1|24.02|24.09|24.01|24.11|24.03|24.08|24|13
1643879820000|2022-02-03 09:17:00|24.08|24|24.09|24.01|24.09|24.01|24.08|24|9
1643879840000|2022-02-03 09:17:20|24.08|24|24.08|24|24.08|24|24.08|24|2
1643879850000|2022-02-03 09:17:30|24.05|23.97|24.06|23.98|24.08|24|24.05|23.97|14
1643879860000|2022-02-03 09:17:40|24.05|23.97|24.04|23.96|24.05|23.97|24.03|23.95|18
1643879870000|2022-02-03 09:17:50|24.05|23.97|24.04|23.96|24.05|23.97|24.03|23.95|26
1643879880000|2022-02-03 09:18:00|24.05|23.97|24.01|23.93|24.05|23.97|24.01|23.93|2
1643879890000|2022-02-03 09:18:10|24.03|23.95|24.03|23.95|24.03|23.95|24.03|23.95|0
1643879900000|2022-02-03 09:18:20|24.05|23.97|24.05|23.97|24.05|23.97|24.05|23.97|0
1643879910000|2022-02-03 09:18:30|24.04|23.96|24|23.92|24.04|23.96|24|23.92|3
1643879920000|2022-02-03 09:18:40|24.01|23.93|24|23.92|24.01|23.93|24|23.92|1
1643879930000|2022-02-03 09:18:50|24.01|23.93|24|23.92|24.01|23.93|24|23.92|1
1643879940000|2022-02-03 09:19:00|24.01|23.93|24.05|23.97|24.05|23.97|24|23.92|3
1643879960000|2022-02-03 09:19:20|24.04|23.96|24.04|23.96|24.05|23.97|24.04|23.96|3
1643879970000|2022-02-03 09:19:30|24.03|23.95|24.04|23.96|24.04|23.96|24.03|23.95|1
1643879980000|2022-02-03 09:19:40|24.05|23.97|24.05|23.97|24.05|23.97|24.05|23.97|1
1643880010000|2022-02-03 09:20:10|24.04|23.96|24.05|23.97|24.05|23.97|24.04|23.96|0
1643880050000|2022-02-03 09:20:50|24.03|23.95|24.04|23.96|24.05|23.97|24.03|23.95|11
1643880060000|2022-02-03 09:21:00|24.03|23.95|24.03|23.95|24.04|23.96|24.03|23.95|0
1643880070000|2022-02-03 09:21:10|24.04|23.96|24.03|23.95|24.04|23.96|24.03|23.95|0
1643880080000|2022-02-03 09:21:20|24.04|23.96|24.03|23.95|24.04|23.96|24.03|23.95|0
1643880090000|2022-02-03 09:21:30|24.04|23.96|24.05|23.97|24.05|23.97|24.04|23.96|0
1643880100000|2022-02-03 09:21:40|24.04|23.96|24.05|23.97|24.05|23.97|24.03|23.95|1
1643880140000|2022-02-03 09:22:20|24.07|23.99|24.07|23.99|24.09|24.01|24.07|23.99|4
1643880150000|2022-02-03 09:22:30|24.05|23.97|24.07|23.99|24.07|23.99|24.05|23.97|0
1643880160000|2022-02-03 09:22:40|24.05|23.97|24.09|24.01|24.09|24.01|24.05|23.97|66
1643880170000|2022-02-03 09:22:50|24.08|24|24.09|24.01|24.09|24.01|24.08|24|2
1643880180000|2022-02-03 09:23:00|24.08|24|24.07|23.99|24.08|24|24.05|23.97|0
1643880210000|2022-02-03 09:23:30|24.1|24.02|24.08|24|24.1|24.02|24.07|23.99|1
1643880220000|2022-02-03 09:23:40|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|1
1643880230000|2022-02-03 09:23:50|24.1|24.02|24.08|24|24.1|24.02|24.08|24|1
1643880240000|2022-02-03 09:24:00|24.1|24.02|24.1|24.02|24.1|24.02|24.1|24.02|1
1643880260000|2022-02-03 09:24:20|24.09|24.01|24.08|24|24.1|24.02|24.08|24|4
1643880270000|2022-02-03 09:24:30|24.07|23.99|24.03|23.95|24.07|23.99|24.03|23.95|147
1643880310000|2022-02-03 09:25:10|24.02|23.94|24.03|23.95|24.03|23.95|24.02|23.94|0
1643880320000|2022-02-03 09:25:20|24.02|23.94|24.03|23.95|24.03|23.95|24.02|23.94|0
1643880330000|2022-02-03 09:25:30|24.02|23.94|24.01|23.93|24.02|23.94|24.01|23.93|7
1643880340000|2022-02-03 09:25:40|24.02|23.94|24.03|23.95|24.03|23.95|24.02|23.94|0
1643880350000|2022-02-03 09:25:50|24.02|23.94|24.02|23.94|24.03|23.95|24.02|23.94|2
1643880360000|2022-02-03 09:26:00|24.01|23.93|24.03|23.95|24.03|23.95|24.01|23.93|1
1643880380000|2022-02-03 09:26:20|24.05|23.97|24.03|23.95|24.05|23.97|24.03|23.95|0
1643880390000|2022-02-03 09:26:30|24.02|23.94|24.05|23.97|24.05|23.97|24.01|23.93|202
1643880410000|2022-02-03 09:26:50|24.06|23.98|24.06|23.98|24.06|23.98|24.05|23.97|0
1643880420000|2022-02-03 09:27:00|24.05|23.97|24.05|23.97|24.06|23.98|24.05|23.97|0
1643880430000|2022-02-03 09:27:10|24.06|23.98|24.05|23.97|24.08|24|24.05|23.97|0
1643880450000|2022-02-03 09:27:30|24.03|23.95|24.03|23.95|24.03|23.95|24.03|23.95|0
1643880460000|2022-02-03 09:27:40|24.05|23.97|24.05|23.97|24.05|23.97|24.05|23.97|0
1643880470000|2022-02-03 09:27:50|24.06|23.98|24.06|23.98|24.08|24|24.06|23.98|1
1643880480000|2022-02-03 09:28:00|24.05|23.97|24.08|24|24.08|24|24.05|23.97|17
1643880530000|2022-02-03 09:28:50|||||||||35
1643880540000|2022-02-03 09:29:00|||||||||6
1643880550000|2022-02-03 09:29:10|||||||||25
1643880570000|2022-02-03 09:29:30|||||||||1
1643880600000|2022-02-03 09:30:00|24.07|23.99|24.08|24|24.08|24|24.07|23.99|0
1643880630000|2022-02-03 09:30:30|24.1|24.02|24.08|24|24.1|24.02|24.08|24|101
1643880640000|2022-02-03 09:30:40|24.1|24.02|24.1|24.02|24.1|24.02|24.1|24.02|156
1643880650000|2022-02-03 09:30:50|24.08|24|24.08|24|24.09|24.01|24.08|24|6
1643880660000|2022-02-03 09:31:00|24.09|24.01|24.1|24.02|24.1|24.02|24.09|24.01|2
1643880680000|2022-02-03 09:31:20|24.08|24|24.07|23.99|24.08|24|24.07|23.99|3
1643880710000|2022-02-03 09:31:50|24.08|24|24.1|24.02|24.1|24.02|24.08|24|3
1643880720000|2022-02-03 09:32:00|24.09|24.01|24.1|24.02|24.1|24.02|24.09|24.01|0
1643880740000|2022-02-03 09:32:20|||||||||13
1643880800000|2022-02-03 09:33:20|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|65
1643880820000|2022-02-03 09:33:40|24.15|24.07|24.13|24.05|24.15|24.07|24.13|24.05|48
1643880840000|2022-02-03 09:34:00|||||||||186
1643880910000|2022-02-03 09:35:10|||||||||83
1643880920000|2022-02-03 09:35:20|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|28
1643880940000|2022-02-03 09:35:40|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|0
1643880950000|2022-02-03 09:35:50|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|0
1643880960000|2022-02-03 09:36:00|24.18|24.1|24.16|24.08|24.18|24.1|24.15|24.07|98
1643880970000|2022-02-03 09:36:10|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|0
1643880980000|2022-02-03 09:36:20|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|0
1643880990000|2022-02-03 09:36:30|24.18|24.1|24.16|24.08|24.18|24.1|24.16|24.08|1
1643881000000|2022-02-03 09:36:40|24.18|24.1|24.18|24.1|24.19|24.11|24.18|24.1|20
1643881010000|2022-02-03 09:36:50|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|0
1643881030000|2022-02-03 09:37:10|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|0
1643881040000|2022-02-03 09:37:20|24.16|24.08|24.18|24.1|24.18|24.1|24.16|24.08|0
1643881050000|2022-02-03 09:37:30|24.16|24.08|24.18|24.1|24.18|24.1|24.16|24.08|5
1643881060000|2022-02-03 09:37:40|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|39
1643881070000|2022-02-03 09:37:50|24.2|24.12|24.19|24.11|24.2|24.12|24.19|24.11|5
1643881080000|2022-02-03 09:38:00|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|0
1643881090000|2022-02-03 09:38:10|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|93
1643881100000|2022-02-03 09:38:20|24.2|24.12|24.21|24.13|24.21|24.13|24.2|24.12|11
1643881110000|2022-02-03 09:38:30|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|0
1643881130000|2022-02-03 09:38:50|||||||||25
1643881220000|2022-02-03 09:40:20|24.19|24.11|24.2|24.12|24.2|24.12|24.19|24.11|0
1643881270000|2022-02-03 09:41:10|24.21|24.13|24.2|24.12|24.21|24.13|24.2|24.12|10
1643881280000|2022-02-03 09:41:20|24.23|24.15|24.25|24.17|24.25|24.17|24.23|24.15|40
1643881290000|2022-02-03 09:41:30|24.26|24.18|24.25|24.17|24.26|24.18|24.25|24.17|25
1643881300000|2022-02-03 09:41:40|24.27|24.19|24.27|24.19|24.28|24.2|24.26|24.18|54
1643881310000|2022-02-03 09:41:50|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|1
1643881320000|2022-02-03 09:42:00|24.27|24.19|24.26|24.18|24.27|24.19|24.26|24.18|0
1643881330000|2022-02-03 09:42:10|24.27|24.19|24.25|24.17|24.27|24.19|24.25|24.17|16
1643881340000|2022-02-03 09:42:20|24.27|24.19|24.27|24.19|24.27|24.19|24.26|24.18|2
1643881360000|2022-02-03 09:42:40|||||||||42
1643881380000|2022-02-03 09:43:00|||||||||23
1643881390000|2022-02-03 09:43:10|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|56
1643881400000|2022-02-03 09:43:20|24.29|24.21|24.32|24.24|24.32|24.24|24.29|24.21|0
1643881430000|2022-02-03 09:43:50|24.3|24.22|24.29|24.21|24.3|24.22|24.27|24.19|1
1643881440000|2022-02-03 09:44:00|24.3|24.22|24.32|24.24|24.32|24.24|24.3|24.22|9
1643881450000|2022-02-03 09:44:10|24.29|24.21|24.29|24.21|24.3|24.22|24.28|24.2|25
1643881460000|2022-02-03 09:44:20|24.28|24.2|24.27|24.19|24.29|24.21|24.27|24.19|4
1643881510000|2022-02-03 09:45:10|24.26|24.18|24.25|24.17|24.27|24.19|24.25|24.17|19
1643881520000|2022-02-03 09:45:20|24.26|24.18|24.25|24.17|24.26|24.18|24.25|24.17|3
1643881560000|2022-02-03 09:46:00|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1643881570000|2022-02-03 09:46:10|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|8
1643881580000|2022-02-03 09:46:20|24.21|24.13|24.22|24.14|24.22|24.14|24.21|24.13|9
1643881590000|2022-02-03 09:46:30|24.21|24.13|24.21|24.13|24.21|24.13|24.2|24.12|24
1643881600000|2022-02-03 09:46:40|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|0
1643881620000|2022-02-03 09:47:00|24.21|24.13|24.21|24.13|24.22|24.14|24.21|24.13|7
1643881630000|2022-02-03 09:47:10|24.2|24.12|24.18|24.1|24.2|24.12|24.18|24.1|0
1643881640000|2022-02-03 09:47:20|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|0
1643881690000|2022-02-03 09:48:10|24.17|24.09|24.18|24.1|24.18|24.1|24.17|24.09|0
1643881710000|2022-02-03 09:48:30|24.2|24.12|24.18|24.1|24.2|24.12|24.18|24.1|0
1643881740000|2022-02-03 09:49:00|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|0
1643881770000|2022-02-03 09:49:30|24.21|24.13|24.2|24.12|24.21|24.13|24.2|24.12|1
1643881780000|2022-02-03 09:49:40|24.21|24.13|24.2|24.12|24.22|24.14|24.2|24.12|0
1643881790000|2022-02-03 09:49:50|24.21|24.13|24.21|24.13|24.22|24.14|24.2|24.12|2
1643881800000|2022-02-03 09:50:00|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1643881810000|2022-02-03 09:50:10|24.21|24.13|24.21|24.13|24.21|24.13|24.2|24.12|0
1643881820000|2022-02-03 09:50:20|24.2|24.12|24.2|24.12|24.21|24.13|24.2|24.12|0
1643881850000|2022-02-03 09:50:50|24.21|24.13|24.2|24.12|24.21|24.13|24.2|24.12|3
1643881870000|2022-02-03 09:51:10|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|0
1643881890000|2022-02-03 09:51:30|24.2|24.12|24.18|24.1|24.2|24.12|24.18|24.1|0
1643881920000|2022-02-03 09:52:00|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|0
1643881950000|2022-02-03 09:52:30|24.21|24.13|24.2|24.12|24.21|24.13|24.2|24.12|2
1643881960000|2022-02-03 09:52:40|24.22|24.14|24.23|24.15|24.23|24.15|24.21|24.13|1
1643881990000|2022-02-03 09:53:10|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1643882050000|2022-02-03 09:54:10|24.23|24.15|24.24|24.16|24.24|24.16|24.23|24.15|54
1643882060000|2022-02-03 09:54:20|24.25|24.17|24.22|24.14|24.27|24.19|24.22|24.14|30
1643882070000|2022-02-03 09:54:30|24.24|24.16|24.27|24.19|24.27|24.19|24.23|24.15|4
1643882080000|2022-02-03 09:54:40|24.28|24.2|24.29|24.21|24.29|24.21|24.28|24.2|21
1643882090000|2022-02-03 09:54:50|24.33|24.25|24.29|24.21|24.33|24.25|24.29|24.21|0
1643882100000|2022-02-03 09:55:00|24.34|24.26|24.33|24.25|24.34|24.26|24.33|24.25|8
1643882110000|2022-02-03 09:55:10|24.34|24.26|24.28|24.2|24.34|24.26|24.28|24.2|2
1643882120000|2022-02-03 09:55:20|24.27|24.19|24.29|24.21|24.29|24.21|24.27|24.19|0
1643882130000|2022-02-03 09:55:30|||||||||3
1643882160000|2022-02-03 09:56:00|24.3|24.22|24.27|24.19|24.3|24.22|24.27|24.19|10
1643882180000|2022-02-03 09:56:20|24.28|24.2|24.3|24.22|24.3|24.22|24.28|24.2|30
1643882190000|2022-02-03 09:56:30|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1643882200000|2022-02-03 09:56:40|24.29|24.21|24.27|24.19|24.29|24.21|24.27|24.19|1
1643882240000|2022-02-03 09:57:20|24.3|24.22|24.32|24.24|24.32|24.24|24.3|24.22|4
1643882250000|2022-02-03 09:57:30|24.34|24.26|24.35|24.27|24.35|24.27|24.34|24.26|2
1643882260000|2022-02-03 09:57:40|24.37|24.29|24.39|24.31|24.39|24.31|24.36|24.28|12
1643882270000|2022-02-03 09:57:50|24.38|24.3|24.39|24.31|24.39|24.31|24.38|24.3|5
1643882280000|2022-02-03 09:58:00|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|3
1643882310000|2022-02-03 09:58:30|24.39|24.31|24.37|24.29|24.39|24.31|24.37|24.29|0
1643882320000|2022-02-03 09:58:40|24.39|24.31|24.39|24.31|24.39|24.31|24.37|24.29|0
1643882330000|2022-02-03 09:58:50|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1643882340000|2022-02-03 09:59:00|24.39|24.31|24.37|24.29|24.39|24.31|24.37|24.29|0
1643882360000|2022-02-03 09:59:20|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|10
1643882370000|2022-02-03 09:59:30|24.39|24.31|24.37|24.29|24.39|24.31|24.37|24.29|0
1643882380000|2022-02-03 09:59:40|||||||||8
1643882390000|2022-02-03 09:59:50|24.34|24.26|24.34|24.26|24.34|24.26|24.33|24.25|15
1643882400000|2022-02-03 10:00:00|24.33|24.25|24.34|24.26|24.34|24.26|24.33|24.25|0
1643882410000|2022-02-03 10:00:10|||||||||11
1643882420000|2022-02-03 10:00:20|24.37|24.29|24.34|24.26|24.37|24.29|24.34|24.26|11
1643882430000|2022-02-03 10:00:30|||||||||8
1643882450000|2022-02-03 10:00:50|||||||||8
1643882460000|2022-02-03 10:01:00|||||||||8
1643882470000|2022-02-03 10:01:10|||||||||8
1643882480000|2022-02-03 10:01:20|24.32|24.24|24.33|24.25|24.34|24.26|24.32|24.24|25
1643882490000|2022-02-03 10:01:30|24.34|24.26|24.3|24.22|24.34|24.26|24.3|24.22|9
1643882500000|2022-02-03 10:01:40|24.29|24.21|24.29|24.21|24.3|24.22|24.29|24.21|8
1643882510000|2022-02-03 10:01:50|24.27|24.19|24.3|24.22|24.3|24.22|24.27|24.19|16
1643882520000|2022-02-03 10:02:00|24.29|24.21|24.3|24.22|24.3|24.22|24.29|24.21|0
1643882530000|2022-02-03 10:02:10|24.29|24.21|24.3|24.22|24.3|24.22|24.29|24.21|8
1643882540000|2022-02-03 10:02:20|||||||||9
1643882550000|2022-02-03 10:02:30|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|1
1643882560000|2022-02-03 10:02:40|24.33|24.25|24.34|24.26|24.34|24.26|24.32|24.24|18
1643882570000|2022-02-03 10:02:50|||||||||8
1643882580000|2022-02-03 10:03:00|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|15
1643882590000|2022-02-03 10:03:10|24.33|24.25|24.32|24.24|24.33|24.25|24.32|24.24|11
1643882600000|2022-02-03 10:03:20|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|8
1643882610000|2022-02-03 10:03:30|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|8
1643882620000|2022-02-03 10:03:40|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|40
1643882630000|2022-02-03 10:03:50|24.28|24.2|24.27|24.19|24.28|24.2|24.27|24.19|0
1643882640000|2022-02-03 10:04:00|24.28|24.2|24.27|24.19|24.29|24.21|24.27|24.19|8
1643882650000|2022-02-03 10:04:10|||||||||8
1643882660000|2022-02-03 10:04:20|||||||||8
1643882670000|2022-02-03 10:04:30|24.26|24.18|24.27|24.19|24.27|24.19|24.26|24.18|8
1643882680000|2022-02-03 10:04:40|24.26|24.18|24.26|24.18|24.27|24.19|24.25|24.17|41
1643882690000|2022-02-03 10:04:50|24.25|24.17|24.26|24.18|24.26|24.18|24.25|24.17|28
1643882700000|2022-02-03 10:05:00|24.27|24.19|24.27|24.19|24.27|24.19|24.26|24.18|16
1643882710000|2022-02-03 10:05:10|||||||||8
1643882720000|2022-02-03 10:05:20|||||||||9
1643882730000|2022-02-03 10:05:30|||||||||8
1643882750000|2022-02-03 10:05:50|24.26|24.18|24.23|24.15|24.26|24.18|24.23|24.15|8
1643882760000|2022-02-03 10:06:00|24.22|24.14|24.24|24.16|24.24|24.16|24.22|24.14|15
1643882770000|2022-02-03 10:06:10|24.23|24.15|24.22|24.14|24.24|24.16|24.22|24.14|13
1643882780000|2022-02-03 10:06:20|24.23|24.15|24.22|24.14|24.23|24.15|24.22|24.14|0
1643882790000|2022-02-03 10:06:30|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|16
1643882800000|2022-02-03 10:06:40|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|8
1643882810000|2022-02-03 10:06:50|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|8
1643882820000|2022-02-03 10:07:00|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1643882830000|2022-02-03 10:07:10|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|4
1643882840000|2022-02-03 10:07:20|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|2
1643882850000|2022-02-03 10:07:30|24.23|24.15|24.25|24.17|24.25|24.17|24.23|24.15|0
1643882860000|2022-02-03 10:07:40|24.24|24.16|24.25|24.17|24.25|24.17|24.24|24.16|8
1643882870000|2022-02-03 10:07:50|24.22|24.14|24.23|24.15|24.23|24.15|24.2|24.12|12
1643882880000|2022-02-03 10:08:00|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|8
1643882900000|2022-02-03 10:08:20|||||||||9
1643882910000|2022-02-03 10:08:30|||||||||8
1643882920000|2022-02-03 10:08:40|||||||||8
1643882940000|2022-02-03 10:09:00|||||||||8
1643882950000|2022-02-03 10:09:10|24.22|24.14|24.22|24.14|24.22|24.14|24.2|24.12|319
1643882960000|2022-02-03 10:09:20|24.23|24.15|24.22|24.14|24.23|24.15|24.22|24.14|1
1643882970000|2022-02-03 10:09:30|24.23|24.15|24.27|24.19|24.27|24.19|24.23|24.15|80
1643882980000|2022-02-03 10:09:40|24.26|24.18|24.26|24.18|24.27|24.19|24.26|24.18|8
1643882990000|2022-02-03 10:09:50|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|9
1643883000000|2022-02-03 10:10:00|24.26|24.18|24.27|24.19|24.27|24.19|24.23|24.15|0
1643883010000|2022-02-03 10:10:10|24.26|24.18|24.27|24.19|24.27|24.19|24.23|24.15|8
1643883020000|2022-02-03 10:10:20|24.26|24.18|24.23|24.15|24.26|24.18|24.23|24.15|9
1643883030000|2022-02-03 10:10:30|24.24|24.16|24.27|24.19|24.27|24.19|24.23|24.15|8
1643883050000|2022-02-03 10:10:50|24.28|24.2|24.32|24.24|24.32|24.24|24.28|24.2|21
1643883060000|2022-02-03 10:11:00|24.29|24.21|24.3|24.22|24.32|24.24|24.28|24.2|24
1643883070000|2022-02-03 10:11:10|24.29|24.21|24.27|24.19|24.29|24.21|24.27|24.19|35
1643883090000|2022-02-03 10:11:30|24.28|24.2|24.27|24.19|24.29|24.21|24.27|24.19|8
1643883100000|2022-02-03 10:11:40|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|126
1643883110000|2022-02-03 10:11:50|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|8
1643883120000|2022-02-03 10:12:00|24.23|24.15|24.24|24.16|24.24|24.16|24.23|24.15|2
1643883130000|2022-02-03 10:12:10|24.23|24.15|24.22|24.14|24.24|24.16|24.22|24.14|9
1643883140000|2022-02-03 10:12:20|24.23|24.15|24.23|24.15|24.24|24.16|24.22|24.14|8
1643883150000|2022-02-03 10:12:30|24.24|24.16|24.22|24.14|24.27|24.19|24.22|24.14|5
1643883160000|2022-02-03 10:12:40|||||||||8
1643883170000|2022-02-03 10:12:50|24.23|24.15|24.22|24.14|24.23|24.15|24.22|24.14|8
1643883180000|2022-02-03 10:13:00|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|5
1643883190000|2022-02-03 10:13:10|24.23|24.15|24.27|24.19|24.27|24.19|24.22|24.14|1
1643883200000|2022-02-03 10:13:20|24.23|24.15|24.23|24.15|24.23|24.15|24.22|24.14|8
1643883210000|2022-02-03 10:13:30|24.24|24.16|24.24|24.16|24.24|24.16|24.22|24.14|11
1643883220000|2022-02-03 10:13:40|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|8
1643883230000|2022-02-03 10:13:50|24.24|24.16|24.23|24.15|24.27|24.19|24.22|24.14|30
1643883240000|2022-02-03 10:14:00|24.22|24.14|24.23|24.15|24.23|24.15|24.22|24.14|11
1643883250000|2022-02-03 10:14:10|24.24|24.16|24.27|24.19|24.27|24.19|24.23|24.15|15
1643883260000|2022-02-03 10:14:20|||||||||6
1643883270000|2022-02-03 10:14:30|24.29|24.21|24.29|24.21|24.29|24.21|24.28|24.2|7
1643883280000|2022-02-03 10:14:40|24.28|24.2|24.29|24.21|24.29|24.21|24.28|24.2|2
1643883290000|2022-02-03 10:14:50|24.28|24.2|24.29|24.21|24.29|24.21|24.28|24.2|0
1643883300000|2022-02-03 10:15:00|24.28|24.2|24.27|24.19|24.29|24.21|24.27|24.19|1
1643883310000|2022-02-03 10:15:10|24.25|24.17|24.27|24.19|24.27|24.19|24.25|24.17|1
1643883380000|2022-02-03 10:16:20|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|0
1643883390000|2022-02-03 10:16:30|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1643883410000|2022-02-03 10:16:50|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|0
1643883420000|2022-02-03 10:17:00|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1643883440000|2022-02-03 10:17:20|24.28|24.2|24.27|24.19|24.28|24.2|24.27|24.19|11
1643883450000|2022-02-03 10:17:30|24.28|24.2|24.27|24.19|24.29|24.21|24.27|24.19|2
1643883490000|2022-02-03 10:18:10|||||||||3
1643883510000|2022-02-03 10:18:30|24.26|24.18|24.23|24.15|24.26|24.18|24.23|24.15|5
1643883520000|2022-02-03 10:18:40|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|1
1643883530000|2022-02-03 10:18:50|24.26|24.18|24.23|24.15|24.26|24.18|24.23|24.15|0
1643883540000|2022-02-03 10:19:00|24.22|24.14|24.23|24.15|24.24|24.16|24.22|24.14|0
1643883550000|2022-02-03 10:19:10|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1643883610000|2022-02-03 10:20:10|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1643883620000|2022-02-03 10:20:20|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1643883630000|2022-02-03 10:20:30|24.23|24.15|24.25|24.17|24.27|24.19|24.23|24.15|1
1643883640000|2022-02-03 10:20:40|24.23|24.15|24.27|24.19|24.27|24.19|24.23|24.15|0
1643883660000|2022-02-03 10:21:00|24.25|24.17|24.27|24.19|24.27|24.19|24.25|24.17|0
1643883710000|2022-02-03 10:21:50|24.29|24.21|24.27|24.19|24.29|24.21|24.27|24.19|11
1643883810000|2022-02-03 10:23:30|24.25|24.17|24.27|24.19|24.27|24.19|24.25|24.17|1
1643883830000|2022-02-03 10:23:50|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|25
1643883920000|2022-02-03 10:25:20|24.29|24.21|24.3|24.22|24.3|24.22|24.28|24.2|0
1643883970000|2022-02-03 10:26:10|24.29|24.21|24.3|24.22|24.3|24.22|24.29|24.21|1
1643884020000|2022-02-03 10:27:00|24.28|24.2|24.28|24.2|24.29|24.21|24.28|24.2|0
1643884030000|2022-02-03 10:27:10|24.26|24.18|24.28|24.2|24.28|24.2|24.26|24.18|0
1643884040000|2022-02-03 10:27:20|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|0
1643884110000|2022-02-03 10:28:30|24.26|24.18|24.3|24.22|24.3|24.22|24.26|24.18|2
1643884120000|2022-02-03 10:28:40|24.28|24.2|24.29|24.21|24.3|24.22|24.28|24.2|0
1643884130000|2022-02-03 10:28:50|24.28|24.2|24.29|24.21|24.3|24.22|24.28|24.2|2
1643884140000|2022-02-03 10:29:00|24.3|24.22|24.31|24.23|24.31|24.23|24.3|24.22|0
1643884150000|2022-02-03 10:29:10|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1643884200000|2022-02-03 10:30:00|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|0
1643884210000|2022-02-03 10:30:10|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1643884260000|2022-02-03 10:31:00|24.32|24.24|24.34|24.26|24.35|24.27|24.32|24.24|23
1643884270000|2022-02-03 10:31:10|24.33|24.25|24.35|24.27|24.35|24.27|24.33|24.25|6
1643884280000|2022-02-03 10:31:20|24.34|24.26|24.35|24.27|24.35|24.27|24.33|24.25|11
1643884290000|2022-02-03 10:31:30|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1643884300000|2022-02-03 10:31:40|24.31|24.23|24.3|24.22|24.31|24.23|24.3|24.22|0
1643884320000|2022-02-03 10:32:00|||||||||3
1643884330000|2022-02-03 10:32:10|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|31
1643884340000|2022-02-03 10:32:20|24.31|24.23|24.32|24.24|24.32|24.24|24.31|24.23|1
1643884360000|2022-02-03 10:32:40|24.31|24.23|24.32|24.24|24.32|24.24|24.31|24.23|0
1643884400000|2022-02-03 10:33:20|24.31|24.23|24.3|24.22|24.31|24.23|24.3|24.22|2
1643884450000|2022-02-03 10:34:10|24.31|24.23|24.32|24.24|24.32|24.24|24.3|24.22|1
1643884480000|2022-02-03 10:34:40|24.31|24.23|24.32|24.24|24.32|24.24|24.31|24.23|4
1643884500000|2022-02-03 10:35:00|24.31|24.23|24.32|24.24|24.32|24.24|24.31|24.23|0
1643884520000|2022-02-03 10:35:20|24.31|24.23|24.32|24.24|24.32|24.24|24.31|24.23|4
1643884560000|2022-02-03 10:36:00|24.33|24.25|24.37|24.29|24.37|24.29|24.33|24.25|22
1643884580000|2022-02-03 10:36:20|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|3
1643884590000|2022-02-03 10:36:30|24.37|24.29|24.35|24.27|24.37|24.29|24.35|24.27|1
1643884600000|2022-02-03 10:36:40|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1643884640000|2022-02-03 10:37:20|24.35|24.27|24.32|24.24|24.35|24.27|24.32|24.24|1
1643884650000|2022-02-03 10:37:30|24.33|24.25|24.33|24.25|24.35|24.27|24.33|24.25|0
1643884660000|2022-02-03 10:37:40|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1643884670000|2022-02-03 10:37:50|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1643884680000|2022-02-03 10:38:00|24.35|24.27|24.33|24.25|24.35|24.27|24.33|24.25|0
1643884690000|2022-02-03 10:38:10|24.32|24.24|24.32|24.24|24.33|24.25|24.32|24.24|0
1643884730000|2022-02-03 10:38:50|||||||||100
1643884740000|2022-02-03 10:39:00|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|43
1643884760000|2022-02-03 10:39:20|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1643884770000|2022-02-03 10:39:30|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1643884790000|2022-02-03 10:39:50|24.34|24.26|24.37|24.29|24.37|24.29|24.34|24.26|1
1643884830000|2022-02-03 10:40:30|||||||||3
1643884880000|2022-02-03 10:41:20|24.34|24.26|24.37|24.29|24.37|24.29|24.33|24.25|0
1643884890000|2022-02-03 10:41:30|24.33|24.25|24.37|24.29|24.37|24.29|24.33|24.25|4
1643884900000|2022-02-03 10:41:40|24.36|24.28|24.37|24.29|24.37|24.29|24.33|24.25|1
1643884910000|2022-02-03 10:41:50|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|0
1643884940000|2022-02-03 10:42:20|24.35|24.27|24.34|24.26|24.35|24.27|24.34|24.26|1
1643884950000|2022-02-03 10:42:30|24.35|24.27|24.37|24.29|24.37|24.29|24.33|24.25|2
1643884960000|2022-02-03 10:42:40|24.33|24.25|24.37|24.29|24.37|24.29|24.33|24.25|0
1643884970000|2022-02-03 10:42:50|24.36|24.28|24.33|24.25|24.36|24.28|24.33|24.25|1
1643884980000|2022-02-03 10:43:00|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1643884990000|2022-02-03 10:43:10|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1643885000000|2022-02-03 10:43:20|24.35|24.27|24.35|24.27|24.35|24.27|24.33|24.25|0
1643885010000|2022-02-03 10:43:30|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1643885020000|2022-02-03 10:43:40|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1643885030000|2022-02-03 10:43:50|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1643885040000|2022-02-03 10:44:00|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1643885050000|2022-02-03 10:44:10|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1643885060000|2022-02-03 10:44:20|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1643885070000|2022-02-03 10:44:30|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|4
1643885090000|2022-02-03 10:44:50|24.31|24.23|24.32|24.24|24.32|24.24|24.31|24.23|1
1643885100000|2022-02-03 10:45:00|24.31|24.23|24.3|24.22|24.31|24.23|24.3|24.22|0
1643885140000|2022-02-03 10:45:40|24.31|24.23|24.31|24.23|24.32|24.24|24.31|24.23|2
1643885150000|2022-02-03 10:45:50|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1643885160000|2022-02-03 10:46:00|24.32|24.24|24.31|24.23|24.32|24.24|24.3|24.22|1
1643885170000|2022-02-03 10:46:10|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1643885180000|2022-02-03 10:46:20|24.31|24.23|24.33|24.25|24.33|24.25|24.31|24.23|0
1643885190000|2022-02-03 10:46:30|24.32|24.24|24.32|24.24|24.33|24.25|24.32|24.24|0
1643885200000|2022-02-03 10:46:40|24.33|24.25|24.32|24.24|24.33|24.25|24.32|24.24|0
1643885210000|2022-02-03 10:46:50|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1643885230000|2022-02-03 10:47:10|24.35|24.27|24.33|24.25|24.35|24.27|24.33|24.25|0
1643885250000|2022-02-03 10:47:30|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1643885260000|2022-02-03 10:47:40|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1643885300000|2022-02-03 10:48:20|24.35|24.27|24.33|24.25|24.35|24.27|24.33|24.25|0
1643885320000|2022-02-03 10:48:40|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1643885350000|2022-02-03 10:49:10|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1643885370000|2022-02-03 10:49:30|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|8
1643885380000|2022-02-03 10:49:40|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1643885510000|2022-02-03 10:51:50|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|14
1643885580000|2022-02-03 10:53:00|24.39|24.31|24.39|24.31|24.42|24.34|24.39|24.31|2
1643885600000|2022-02-03 10:53:20|||||||||1
1643885610000|2022-02-03 10:53:30|||||||||5
1643885630000|2022-02-03 10:53:50|24.4|24.32|24.39|24.31|24.4|24.32|24.39|24.31|0
1643885720000|2022-02-03 10:55:20|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|1
1643885730000|2022-02-03 10:55:30|24.46|24.38|24.45|24.37|24.46|24.38|24.44|24.36|51
1643885740000|2022-02-03 10:55:40|24.46|24.38|24.45|24.37|24.46|24.38|24.45|24.37|0
1643885750000|2022-02-03 10:55:50|24.44|24.36|24.46|24.38|24.46|24.38|24.44|24.36|5
1643885760000|2022-02-03 10:56:00|24.45|24.37|24.45|24.37|24.46|24.38|24.45|24.37|0
1643885770000|2022-02-03 10:56:10|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|1
1643885780000|2022-02-03 10:56:20|24.45|24.37|24.46|24.38|24.46|24.38|24.45|24.37|38
1643885790000|2022-02-03 10:56:30|24.45|24.37|24.46|24.38|24.46|24.38|24.45|24.37|3
1643885850000|2022-02-03 10:57:30|24.45|24.37|24.44|24.36|24.45|24.37|24.44|24.36|1
1643885860000|2022-02-03 10:57:40|24.42|24.34|24.44|24.36|24.44|24.36|24.42|24.34|0
1643885870000|2022-02-03 10:57:50|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|5
1643885880000|2022-02-03 10:58:00|24.45|24.37|24.44|24.36|24.45|24.37|24.44|24.36|0
1643885930000|2022-02-03 10:58:50|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|45
1643885950000|2022-02-03 10:59:10|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|0
1643886010000|2022-02-03 11:00:10|||||||||1
1643886040000|2022-02-03 11:00:40|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|1
1643886050000|2022-02-03 11:00:50|||||||||1
1643886130000|2022-02-03 11:02:10|24.38|24.3|24.37|24.29|24.39|24.31|24.37|24.29|23
1643886140000|2022-02-03 11:02:20|24.38|24.3|24.39|24.31|24.42|24.34|24.37|24.29|2
1643886150000|2022-02-03 11:02:30|24.38|24.3|24.42|24.34|24.42|24.34|24.38|24.3|3
1643886170000|2022-02-03 11:02:50|24.4|24.32|24.4|24.32|24.42|24.34|24.4|24.32|0
1643886180000|2022-02-03 11:03:00|24.42|24.34|24.4|24.32|24.42|24.34|24.39|24.31|0
1643886210000|2022-02-03 11:03:30|24.42|24.34|24.4|24.32|24.42|24.34|24.4|24.32|0
1643886220000|2022-02-03 11:03:40|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1643886230000|2022-02-03 11:03:50|||||||||1
1643886250000|2022-02-03 11:04:10|||||||||1
1643886260000|2022-02-03 11:04:20|24.37|24.29|24.4|24.32|24.42|24.34|24.37|24.29|40
1643886270000|2022-02-03 11:04:30|24.39|24.31|24.4|24.32|24.4|24.32|24.39|24.31|0
1643886280000|2022-02-03 11:04:40|24.37|24.29|24.38|24.3|24.38|24.3|24.37|24.29|3
1643886290000|2022-02-03 11:04:50|24.39|24.31|24.37|24.29|24.39|24.31|24.37|24.29|1
1643886300000|2022-02-03 11:05:00|24.38|24.3|24.38|24.3|24.38|24.3|24.37|24.29|4
1643886310000|2022-02-03 11:05:10|24.37|24.29|24.37|24.29|24.39|24.31|24.37|24.29|2
1643886330000|2022-02-03 11:05:30|24.35|24.27|24.34|24.26|24.35|24.27|24.33|24.25|73
1643886340000|2022-02-03 11:05:40|24.36|24.28|24.37|24.29|24.37|24.29|24.36|24.28|0
1643886380000|2022-02-03 11:06:20|24.36|24.28|24.35|24.27|24.36|24.28|24.35|24.27|1
1643886420000|2022-02-03 11:07:00|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|5
1643886430000|2022-02-03 11:07:10|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|1
1643886440000|2022-02-03 11:07:20|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1643886500000|2022-02-03 11:08:20|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|3
1643886540000|2022-02-03 11:09:00|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|1
1643886560000|2022-02-03 11:09:20|||||||||20
1643886620000|2022-02-03 11:10:20|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|4
1643886630000|2022-02-03 11:10:30|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|1
1643886640000|2022-02-03 11:10:40|||||||||10
1643886660000|2022-02-03 11:11:00|24.26|24.18|24.28|24.2|24.28|24.2|24.26|24.18|13
1643886670000|2022-02-03 11:11:10|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1643886680000|2022-02-03 11:11:20|||||||||8
1643886700000|2022-02-03 11:11:40|||||||||8
1643886710000|2022-02-03 11:11:50|24.28|24.2|24.3|24.22|24.3|24.22|24.27|24.19|1
1643886720000|2022-02-03 11:12:00|||||||||5
1643886730000|2022-02-03 11:12:10|||||||||1
1643886750000|2022-02-03 11:12:30|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1643886760000|2022-02-03 11:12:40|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1643886830000|2022-02-03 11:13:50|24.28|24.2|24.26|24.18|24.28|24.2|24.26|24.18|5
1643886840000|2022-02-03 11:14:00|24.27|24.19|24.3|24.22|24.3|24.22|24.27|24.19|1
1643887100000|2022-02-03 11:18:20|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|76
1643887120000|2022-02-03 11:18:40|24.33|24.25|24.36|24.28|24.36|24.28|24.33|24.25|27
1643887130000|2022-02-03 11:18:50|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1643887140000|2022-02-03 11:19:00|24.33|24.25|24.33|24.25|24.34|24.26|24.33|24.25|15
1643887150000|2022-02-03 11:19:10|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1643887180000|2022-02-03 11:19:40|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1643887210000|2022-02-03 11:20:10|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|1
1643887250000|2022-02-03 11:20:50|||||||||10
1643887260000|2022-02-03 11:21:00|24.38|24.3|24.37|24.29|24.38|24.3|24.37|24.29|1
1643887440000|2022-02-03 11:24:00|24.36|24.28|24.35|24.27|24.36|24.28|24.35|24.27|109
1643887480000|2022-02-03 11:24:40|24.36|24.28|24.37|24.29|24.37|24.29|24.36|24.28|1
1643887550000|2022-02-03 11:25:50|24.36|24.28|24.37|24.29|24.37|24.29|24.36|24.28|0
1643887580000|2022-02-03 11:26:20|24.36|24.28|24.37|24.29|24.37|24.29|24.36|24.28|0
1643887590000|2022-02-03 11:26:30|24.36|24.28|24.35|24.27|24.37|24.29|24.35|24.27|4
1643887600000|2022-02-03 11:26:40|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1643887690000|2022-02-03 11:28:10|24.31|24.23|24.3|24.22|24.31|24.23|24.3|24.22|1
1643887850000|2022-02-03 11:30:50|24.33|24.25|24.35|24.27|24.35|24.27|24.33|24.25|36
1643887870000|2022-02-03 11:31:10|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1643887940000|2022-02-03 11:32:20|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|13
1643887960000|2022-02-03 11:32:40|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|3
1643888000000|2022-02-03 11:33:20|24.31|24.23|24.31|24.23|24.32|24.24|24.3|24.22|15
1643888010000|2022-02-03 11:33:30|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|0
1643888050000|2022-02-03 11:34:10|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|3
1643888060000|2022-02-03 11:34:20|24.3|24.22|24.32|24.24|24.32|24.24|24.3|24.22|1
1643888070000|2022-02-03 11:34:30|24.35|24.27|24.32|24.24|24.35|24.27|24.32|24.24|0
1643888080000|2022-02-03 11:34:40|24.33|24.25|24.35|24.27|24.35|24.27|24.33|24.25|0
1643888090000|2022-02-03 11:34:50|24.32|24.24|24.35|24.27|24.35|24.27|24.32|24.24|0
1643888130000|2022-02-03 11:35:30|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|13
1643888140000|2022-02-03 11:35:40|24.31|24.23|24.3|24.22|24.31|24.23|24.3|24.22|8
1643888230000|2022-02-03 11:37:10|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1643888240000|2022-02-03 11:37:20|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1643888270000|2022-02-03 11:37:50|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1643888290000|2022-02-03 11:38:10|24.3|24.22|24.26|24.18|24.3|24.22|24.26|24.18|34
1643888300000|2022-02-03 11:38:20|24.28|24.2|24.3|24.22|24.3|24.22|24.27|24.19|28
1643888310000|2022-02-03 11:38:30|24.28|24.2|24.28|24.2|24.3|24.22|24.28|24.2|0
1643888320000|2022-02-03 11:38:40|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1643888340000|2022-02-03 11:39:00|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1643888380000|2022-02-03 11:39:40|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1643888460000|2022-02-03 11:41:00|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|4
1643888470000|2022-02-03 11:41:10|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|4
1643888480000|2022-02-03 11:41:20|24.32|24.24|24.32|24.24|24.32|24.24|24.31|24.23|1
1643888490000|2022-02-03 11:41:30|24.31|24.23|24.3|24.22|24.31|24.23|24.3|24.22|0
1643888500000|2022-02-03 11:41:40|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|1
1643888530000|2022-02-03 11:42:10|24.31|24.23|24.32|24.24|24.32|24.24|24.31|24.23|0
1643888580000|2022-02-03 11:43:00|24.3|24.22|24.27|24.19|24.3|24.22|24.27|24.19|0
1643888590000|2022-02-03 11:43:10|24.26|24.18|24.27|24.19|24.27|24.19|24.26|24.18|16
1643888710000|2022-02-03 11:45:10|24.26|24.18|24.27|24.19|24.27|24.19|24.26|24.18|1
1643888730000|2022-02-03 11:45:30|24.26|24.18|24.27|24.19|24.27|24.19|24.26|24.18|0
1643888750000|2022-02-03 11:45:50|24.3|24.22|24.27|24.19|24.3|24.22|24.27|24.19|0
1643888760000|2022-02-03 11:46:00|24.28|24.2|24.27|24.19|24.28|24.2|24.27|24.19|0
1643888770000|2022-02-03 11:46:10|24.28|24.2|24.27|24.19|24.28|24.2|24.27|24.19|0
1643888780000|2022-02-03 11:46:20|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1643888800000|2022-02-03 11:46:40|24.3|24.22|24.29|24.21|24.32|24.24|24.29|24.21|11
1643888810000|2022-02-03 11:46:50|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1643888820000|2022-02-03 11:47:00|24.28|24.2|24.27|24.19|24.28|24.2|24.27|24.19|0
1643888960000|2022-02-03 11:49:20|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|9
1643888970000|2022-02-03 11:49:30|24.26|24.18|24.25|24.17|24.26|24.18|24.25|24.17|1
1643888980000|2022-02-03 11:49:40|24.26|24.18|24.25|24.17|24.27|24.19|24.25|24.17|5
1643889000000|2022-02-03 11:50:00|24.26|24.18|24.25|24.17|24.27|24.19|24.25|24.17|3
1643889020000|2022-02-03 11:50:20|24.26|24.18|24.25|24.17|24.26|24.18|24.25|24.17|0
1643889030000|2022-02-03 11:50:30|24.26|24.18|24.25|24.17|24.26|24.18|24.25|24.17|0
1643889040000|2022-02-03 11:50:40|24.26|24.18|24.25|24.17|24.26|24.18|24.25|24.17|0
1643889070000|2022-02-03 11:51:10|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1643889080000|2022-02-03 11:51:20|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|28
1643889090000|2022-02-03 11:51:30|24.21|24.13|24.2|24.12|24.21|24.13|24.2|24.12|0
1643889100000|2022-02-03 11:51:40|24.21|24.13|24.2|24.12|24.21|24.13|24.2|24.12|0
1643889110000|2022-02-03 11:51:50|24.21|24.13|24.2|24.12|24.22|24.14|24.2|24.12|0
1643889120000|2022-02-03 11:52:00|24.21|24.13|24.22|24.14|24.22|24.14|24.21|24.13|0
1643889130000|2022-02-03 11:52:10|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|0
1643889140000|2022-02-03 11:52:20|24.2|24.12|24.2|24.12|24.21|24.13|24.2|24.12|4
1643889180000|2022-02-03 11:53:00|||||||||1
1643889270000|2022-02-03 11:54:30|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|6
1643889290000|2022-02-03 11:54:50|24.19|24.11|24.2|24.12|24.2|24.12|24.19|24.11|0
1643889300000|2022-02-03 11:55:00|24.19|24.11|24.2|24.12|24.2|24.12|24.19|24.11|0
1643889310000|2022-02-03 11:55:10|24.19|24.11|24.2|24.12|24.2|24.12|24.19|24.11|0
1643889320000|2022-02-03 11:55:20|24.19|24.11|24.19|24.11|24.2|24.12|24.19|24.11|0
1643889330000|2022-02-03 11:55:30|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|0
1643889340000|2022-02-03 11:55:40|24.19|24.11|24.2|24.12|24.2|24.12|24.19|24.11|0
1643889350000|2022-02-03 11:55:50|24.19|24.11|24.19|24.11|24.2|24.12|24.19|24.11|0
1643889360000|2022-02-03 11:56:00|24.18|24.1|24.15|24.07|24.18|24.1|24.15|24.07|0
1643889430000|2022-02-03 11:57:10|24.16|24.08|24.16|24.08|24.16|24.08|24.15|24.07|0
1643889450000|2022-02-03 11:57:30|24.15|24.07|24.16|24.08|24.16|24.08|24.15|24.07|0
1643889460000|2022-02-03 11:57:40|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|96
1643889470000|2022-02-03 11:57:50|24.18|24.1|24.2|24.12|24.2|24.12|24.18|24.1|1
1643889480000|2022-02-03 11:58:00|24.16|24.08|24.16|24.08|24.2|24.12|24.16|24.08|2
1643889490000|2022-02-03 11:58:10|24.18|24.1|24.16|24.08|24.18|24.1|24.16|24.08|0
1643889500000|2022-02-03 11:58:20|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|58
1643889510000|2022-02-03 11:58:30|||||||||8
1643889520000|2022-02-03 11:58:40|||||||||3
1643889570000|2022-02-03 11:59:30|||||||||5
1643889580000|2022-02-03 11:59:40|||||||||2
1643889590000|2022-02-03 11:59:50|24.15|24.07|24.14|24.06|24.18|24.1|24.14|24.06|3
1643889600000|2022-02-03 12:00:00|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|5
1643889610000|2022-02-03 12:00:10|24.17|24.09|24.18|24.1|24.18|24.1|24.15|24.07|5
1643889620000|2022-02-03 12:00:20|24.15|24.07|24.18|24.1|24.18|24.1|24.13|24.05|41
1643889630000|2022-02-03 12:00:30|24.17|24.09|24.15|24.07|24.18|24.1|24.13|24.05|10
1643889640000|2022-02-03 12:00:40|24.18|24.1|24.23|24.15|24.23|24.15|24.18|24.1|68
1643889670000|2022-02-03 12:01:10|24.2|24.12|24.23|24.15|24.28|24.2|24.2|24.12|161
1643889680000|2022-02-03 12:01:20|24.24|24.16|24.23|24.15|24.24|24.16|24.23|24.15|0
1643889700000|2022-02-03 12:01:40|24.25|24.17|24.28|24.2|24.28|24.2|24.25|24.17|67
1643889710000|2022-02-03 12:01:50|24.25|24.17|24.28|24.2|24.28|24.2|24.24|24.16|8
1643889720000|2022-02-03 12:02:00|24.31|24.23|24.28|24.2|24.31|24.23|24.28|24.2|110
1643889730000|2022-02-03 12:02:10|24.27|24.19|24.28|24.2|24.28|24.2|24.27|24.19|59
1643889760000|2022-02-03 12:02:40|24.27|24.19|24.28|24.2|24.28|24.2|24.25|24.17|0
1643889790000|2022-02-03 12:03:10|24.26|24.18|24.27|24.19|24.27|24.19|24.24|24.16|9
1643889800000|2022-02-03 12:03:20|24.24|24.16|24.28|24.2|24.28|24.2|24.24|24.16|44
1643889850000|2022-02-03 12:04:10|24.3|24.22|24.33|24.25|24.33|24.25|24.3|24.22|16
1643889860000|2022-02-03 12:04:20|24.3|24.22|24.28|24.2|24.3|24.22|24.28|24.2|1
1643889890000|2022-02-03 12:04:50|24.3|24.22|24.33|24.25|24.33|24.25|24.3|24.22|13
1643889940000|2022-02-03 12:05:40|24.3|24.22|24.29|24.21|24.33|24.25|24.29|24.21|4
1643889950000|2022-02-03 12:05:50|24.33|24.25|24.33|24.25|24.33|24.25|24.3|24.22|27
1643889970000|2022-02-03 12:06:10|||||||||5
1643890030000|2022-02-03 12:07:10|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|23
1643890040000|2022-02-03 12:07:20|24.31|24.23|24.33|24.25|24.33|24.25|24.3|24.22|30
1643890050000|2022-02-03 12:07:30|24.32|24.24|24.33|24.25|24.33|24.25|24.32|24.24|6
1643890060000|2022-02-03 12:07:40|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|0
1643890070000|2022-02-03 12:07:50|24.31|24.23|24.33|24.25|24.33|24.25|24.3|24.22|12
1643890080000|2022-02-03 12:08:00|24.34|24.26|24.33|24.25|24.34|24.26|24.33|24.25|21
1643890090000|2022-02-03 12:08:10|24.34|24.26|24.33|24.25|24.34|24.26|24.33|24.25|5
1643890100000|2022-02-03 12:08:20|24.31|24.23|24.33|24.25|24.33|24.25|24.31|24.23|22
1643890110000|2022-02-03 12:08:30|||||||||12
1643890120000|2022-02-03 12:08:40|24.34|24.26|24.35|24.27|24.35|24.27|24.34|24.26|7
1643890130000|2022-02-03 12:08:50|24.38|24.3|24.38|24.3|24.38|24.3|24.38|24.3|0
1643890140000|2022-02-03 12:09:00|||||||||16
1643890160000|2022-02-03 12:09:20|||||||||11
1643890180000|2022-02-03 12:09:40|||||||||8
1643890190000|2022-02-03 12:09:50|24.33|24.25|24.33|24.25|24.35|24.27|24.33|24.25|113
1643890200000|2022-02-03 12:10:00|24.35|24.27|24.33|24.25|24.35|24.27|24.33|24.25|10
1643890220000|2022-02-03 12:10:20|||||||||4
1643890240000|2022-02-03 12:10:40|||||||||16
1643890250000|2022-02-03 12:10:50|24.31|24.23|24.33|24.25|24.33|24.25|24.31|24.23|0
1643890260000|2022-02-03 12:11:00|24.31|24.23|24.28|24.2|24.33|24.25|24.28|24.2|2
1643890270000|2022-02-03 12:11:10|24.29|24.21|24.3|24.22|24.3|24.22|24.28|24.2|3
1643890280000|2022-02-03 12:11:20|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|1
1643890290000|2022-02-03 12:11:30|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1643890360000|2022-02-03 12:12:40|24.3|24.22|24.33|24.25|24.33|24.25|24.3|24.22|1
1643890370000|2022-02-03 12:12:50|24.31|24.23|24.31|24.23|24.31|24.23|24.29|24.21|0
1643890380000|2022-02-03 12:13:00|24.33|24.25|24.33|24.25|24.33|24.25|24.31|24.23|0
1643890400000|2022-02-03 12:13:20|24.32|24.24|24.28|24.2|24.32|24.24|24.28|24.2|0
1643890420000|2022-02-03 12:13:40|24.27|24.19|24.28|24.2|24.28|24.2|24.27|24.19|4
1643890430000|2022-02-03 12:13:50|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1643890440000|2022-02-03 12:14:00|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1643890450000|2022-02-03 12:14:10|24.29|24.21|24.28|24.2|24.29|24.21|24.28|24.2|0
1643890500000|2022-02-03 12:15:00|24.29|24.21|24.28|24.2|24.29|24.21|24.28|24.2|0
1643890520000|2022-02-03 12:15:20|24.27|24.19|24.28|24.2|24.28|24.2|24.27|24.19|101
1643890540000|2022-02-03 12:15:40|24.27|24.19|24.28|24.2|24.28|24.2|24.27|24.19|0
1643890560000|2022-02-03 12:16:00|24.29|24.21|24.31|24.23|24.31|24.23|24.29|24.21|0
1643890610000|2022-02-03 12:16:50|24.29|24.21|24.28|24.2|24.29|24.21|24.28|24.2|0
1643890620000|2022-02-03 12:17:00|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1643890630000|2022-02-03 12:17:10|24.31|24.23|24.32|24.24|24.33|24.25|24.29|24.21|35
1643890640000|2022-02-03 12:17:20|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|0
1643890650000|2022-02-03 12:17:30|24.29|24.21|24.29|24.21|24.31|24.23|24.29|24.21|0
1643890680000|2022-02-03 12:18:00|24.31|24.23|24.31|24.23|24.31|24.23|24.29|24.21|0
1643890690000|2022-02-03 12:18:10|24.29|24.21|24.28|24.2|24.29|24.21|24.28|24.2|3
1643890700000|2022-02-03 12:18:20|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|1
1643890720000|2022-02-03 12:18:40|24.21|24.13|24.26|24.18|24.26|24.18|24.21|24.13|10
1643890730000|2022-02-03 12:18:50|24.23|24.15|24.21|24.13|24.23|24.15|24.21|24.13|0
1643890740000|2022-02-03 12:19:00|24.23|24.15|24.22|24.14|24.24|24.16|24.22|24.14|7
1643890750000|2022-02-03 12:19:10|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|0
1643890800000|2022-02-03 12:20:00|24.23|24.15|24.22|24.14|24.23|24.15|24.22|24.14|3
1643890810000|2022-02-03 12:20:10|24.23|24.15|24.21|24.13|24.23|24.15|24.21|24.13|0
1643890840000|2022-02-03 12:20:40|24.22|24.14|24.21|24.13|24.22|24.14|24.21|24.13|0
1643890860000|2022-02-03 12:21:00|24.22|24.14|24.21|24.13|24.22|24.14|24.21|24.13|0
1643890880000|2022-02-03 12:21:20|24.22|24.14|24.21|24.13|24.22|24.14|24.21|24.13|0
1643890890000|2022-02-03 12:21:30|24.22|24.14|24.22|24.14|24.22|24.14|24.21|24.13|0
1643890900000|2022-02-03 12:21:40|24.24|24.16|24.21|24.13|24.25|24.17|24.21|24.13|24
1643890910000|2022-02-03 12:21:50|||||||||2
1643890920000|2022-02-03 12:22:00|24.22|24.14|24.21|24.13|24.22|24.14|24.21|24.13|0
1643890970000|2022-02-03 12:22:50|||||||||1
1643890980000|2022-02-03 12:23:00|||||||||20
1643891050000|2022-02-03 12:24:10|24.2|24.12|24.2|24.12|24.21|24.13|24.19|24.11|1
1643891060000|2022-02-03 12:24:20|24.21|24.13|24.21|24.13|24.21|24.13|24.2|24.12|0
1643891100000|2022-02-03 12:25:00|24.26|24.18|24.22|24.14|24.26|24.18|24.22|24.14|5
1643891110000|2022-02-03 12:25:10|24.24|24.16|24.26|24.18|24.26|24.18|24.24|24.16|2
1643891130000|2022-02-03 12:25:30|24.28|24.2|24.27|24.19|24.28|24.2|24.27|24.19|16
1643891150000|2022-02-03 12:25:50|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|51
1643891180000|2022-02-03 12:26:20|24.25|24.17|24.26|24.18|24.26|24.18|24.24|24.16|27
1643891200000|2022-02-03 12:26:40|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|16
1643891220000|2022-02-03 12:27:00|24.22|24.14|24.26|24.18|24.26|24.18|24.22|24.14|0
1643891280000|2022-02-03 12:28:00|24.25|24.17|24.22|24.14|24.26|24.18|24.22|24.14|3
1643891290000|2022-02-03 12:28:10|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|0
1643891340000|2022-02-03 12:29:00|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1643891350000|2022-02-03 12:29:10|24.21|24.13|24.21|24.13|24.21|24.13|24.19|24.11|12
1643891360000|2022-02-03 12:29:20|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1643891380000|2022-02-03 12:29:40|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|0
1643891400000|2022-02-03 12:30:00|24.22|24.14|24.22|24.14|24.22|24.14|24.21|24.13|0
1643891410000|2022-02-03 12:30:10|24.24|24.16|24.24|24.16|24.26|24.18|24.22|24.14|0
1643891430000|2022-02-03 12:30:30|24.25|24.17|24.26|24.18|24.26|24.18|24.24|24.16|2
1643891440000|2022-02-03 12:30:40|24.27|24.19|24.26|24.18|24.27|24.19|24.26|24.18|0
1643891450000|2022-02-03 12:30:50|24.27|24.19|24.26|24.18|24.27|24.19|24.26|24.18|0
1643891470000|2022-02-03 12:31:10|24.27|24.19|24.26|24.18|24.27|24.19|24.26|24.18|0
1643891480000|2022-02-03 12:31:20|24.27|24.19|24.26|24.18|24.27|24.19|24.26|24.18|0
1643891510000|2022-02-03 12:31:50|24.27|24.19|24.26|24.18|24.27|24.19|24.26|24.18|0
1643891520000|2022-02-03 12:32:00|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1643891540000|2022-02-03 12:32:20|24.26|24.18|24.27|24.19|24.27|24.19|24.26|24.18|0
1643891590000|2022-02-03 12:33:10|24.26|24.18|24.27|24.19|24.27|24.19|24.26|24.18|0
1643891600000|2022-02-03 12:33:20|24.26|24.18|24.27|24.19|24.27|24.19|24.26|24.18|0
1643891610000|2022-02-03 12:33:30|24.26|24.18|24.27|24.19|24.27|24.19|24.26|24.18|0
1643891630000|2022-02-03 12:33:50|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|0
1643891660000|2022-02-03 12:34:20|24.24|24.16|24.22|24.14|24.24|24.16|24.22|24.14|0
1643891680000|2022-02-03 12:34:40|24.24|24.16|24.26|24.18|24.26|24.18|24.24|24.16|30
1643891690000|2022-02-03 12:34:50|24.25|24.17|24.24|24.16|24.25|24.17|24.22|24.14|4
1643891700000|2022-02-03 12:35:00|24.25|24.17|24.25|24.17|24.26|24.18|24.24|24.16|1
1643891710000|2022-02-03 12:35:10|24.24|24.16|24.24|24.16|24.25|24.17|24.24|24.16|0
1643891750000|2022-02-03 12:35:50|24.26|24.18|24.27|24.19|24.27|24.19|24.26|24.18|4
1643891760000|2022-02-03 12:36:00|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|0
1643891790000|2022-02-03 12:36:30|24.27|24.19|24.26|24.18|24.27|24.19|24.26|24.18|0
1643891810000|2022-02-03 12:36:50|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|97
1643891850000|2022-02-03 12:37:30|24.21|24.13|24.19|24.11|24.21|24.13|24.19|24.11|3
1643891860000|2022-02-03 12:37:40|24.2|24.12|24.21|24.13|24.21|24.13|24.2|24.12|20
1643891870000|2022-02-03 12:37:50|24.22|24.14|24.21|24.13|24.22|24.14|24.2|24.12|8
1643891880000|2022-02-03 12:38:00|24.2|24.12|24.14|24.06|24.21|24.13|24.14|24.06|26
1643891890000|2022-02-03 12:38:10|24.17|24.09|24.19|24.11|24.19|24.11|24.17|24.09|12
1643891910000|2022-02-03 12:38:30|||||||||4
1643891930000|2022-02-03 12:38:50|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|70
1643891940000|2022-02-03 12:39:00|||||||||51
1643891950000|2022-02-03 12:39:10|24.12|24.04|24.12|24.04|24.12|24.04|24.12|24.04|31
1643891960000|2022-02-03 12:39:20|24.13|24.05|24.12|24.04|24.13|24.05|24.12|24.04|18
1643891970000|2022-02-03 12:39:30|24.13|24.05|24.13|24.05|24.13|24.05|24.12|24.04|46
1643891980000|2022-02-03 12:39:40|24.12|24.04|24.12|24.04|24.12|24.04|24.12|24.04|0
1643892000000|2022-02-03 12:40:00|24.13|24.05|24.14|24.06|24.14|24.06|24.12|24.04|4
1643892010000|2022-02-03 12:40:10|24.12|24.04|24.12|24.04|24.13|24.05|24.12|24.04|3
1643892020000|2022-02-03 12:40:20|24.13|24.05|24.12|24.04|24.13|24.05|24.12|24.04|0
1643892030000|2022-02-03 12:40:30|24.1|24.02|24.1|24.02|24.1|24.02|24.09|24.01|0
1643892040000|2022-02-03 12:40:40|24.13|24.05|24.12|24.04|24.13|24.05|24.12|24.04|9
1643892050000|2022-02-03 12:40:50|24.13|24.05|24.12|24.04|24.13|24.05|24.12|24.04|0
1643892060000|2022-02-03 12:41:00|24.13|24.05|24.14|24.06|24.14|24.06|24.12|24.04|0
1643892070000|2022-02-03 12:41:10|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|0
1643892090000|2022-02-03 12:41:30|24.17|24.09|24.15|24.07|24.17|24.09|24.14|24.06|0
1643892100000|2022-02-03 12:41:40|24.17|24.09|24.17|24.09|24.17|24.09|24.17|24.09|0
1643892110000|2022-02-03 12:41:50|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|0
1643892120000|2022-02-03 12:42:00|24.14|24.06|24.17|24.09|24.17|24.09|24.14|24.06|2
1643892220000|2022-02-03 12:43:40|24.16|24.08|24.16|24.08|24.16|24.08|24.15|24.07|2
1643892230000|2022-02-03 12:43:50|24.17|24.09|24.17|24.09|24.17|24.09|24.16|24.08|0
1643892240000|2022-02-03 12:44:00|24.18|24.1|24.16|24.08|24.19|24.11|24.16|24.08|14
1643892250000|2022-02-03 12:44:10|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|7
1643892280000|2022-02-03 12:44:40|24.16|24.08|24.18|24.1|24.18|24.1|24.16|24.08|0
1643892290000|2022-02-03 12:44:50|||||||||1
1643892310000|2022-02-03 12:45:10|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|0
1643892320000|2022-02-03 12:45:20|24.15|24.07|24.16|24.08|24.16|24.08|24.15|24.07|0
1643892330000|2022-02-03 12:45:30|24.15|24.07|24.14|24.06|24.15|24.07|24.14|24.06|0
1643892340000|2022-02-03 12:45:40|24.13|24.05|24.12|24.04|24.13|24.05|24.12|24.04|13
1643892350000|2022-02-03 12:45:50|24.14|24.06|24.11|24.03|24.14|24.06|24.11|24.03|16
1643892360000|2022-02-03 12:46:00|24.13|24.05|24.11|24.03|24.14|24.06|24.09|24.01|39
1643892370000|2022-02-03 12:46:10|24.1|24.02|24.12|24.04|24.12|24.04|24.1|24.02|5
1643892380000|2022-02-03 12:46:20|24.11|24.03|24.11|24.03|24.12|24.04|24.1|24.02|0
1643892390000|2022-02-03 12:46:30|24.1|24.02|24.11|24.03|24.11|24.03|24.1|24.02|0
1643892400000|2022-02-03 12:46:40|24.12|24.04|24.12|24.04|24.12|24.04|24.12|24.04|0
1643892410000|2022-02-03 12:46:50|24.1|24.02|24.11|24.03|24.11|24.03|24.1|24.02|5
1643892420000|2022-02-03 12:47:00|24.1|24.02|24.09|24.01|24.1|24.02|24.09|24.01|0
1643892490000|2022-02-03 12:48:10|24.07|23.99|24.09|24.01|24.09|24.01|24.07|23.99|22
1643892540000|2022-02-03 12:49:00|24.08|24|24.08|24|24.08|24|24.08|24|0
1643892550000|2022-02-03 12:49:10|24.09|24.01|24.09|24.01|24.09|24.01|24.08|24|1
1643892560000|2022-02-03 12:49:20|24.08|24|24.08|24|24.08|24|24.08|24|0
1643892570000|2022-02-03 12:49:30|24.09|24.01|24.08|24|24.09|24.01|24.08|24|0
1643892580000|2022-02-03 12:49:40|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|0
1643892620000|2022-02-03 12:50:20|24.08|24|24.08|24|24.08|24|24.08|24|1
1643892630000|2022-02-03 12:50:30|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|0
1643892670000|2022-02-03 12:51:10|24.04|23.96|24.04|23.96|24.04|23.96|24.04|23.96|0
1643892680000|2022-02-03 12:51:20|24.02|23.94|24|23.92|24.04|23.96|24|23.92|4
1643892760000|2022-02-03 12:52:40|23.99|23.91|23.97|23.89|23.99|23.91|23.97|23.89|1
1643892770000|2022-02-03 12:52:50|23.98|23.9|23.99|23.91|23.99|23.91|23.97|23.89|11
1643892780000|2022-02-03 12:53:00|24|23.92|24|23.92|24|23.92|24|23.92|5
1643892800000|2022-02-03 12:53:20|24.01|23.93|24.04|23.96|24.04|23.96|24.01|23.93|5
1643892810000|2022-02-03 12:53:30|24.05|23.97|24.05|23.97|24.05|23.97|24.05|23.97|0
1643892830000|2022-02-03 12:53:50|24.04|23.96|24.05|23.97|24.07|23.99|24.04|23.96|0
1643892840000|2022-02-03 12:54:00|24.04|23.96|24.04|23.96|24.04|23.96|24.03|23.95|0
1643892860000|2022-02-03 12:54:20|24.05|23.97|24.04|23.96|24.05|23.97|24.04|23.96|2
1643892900000|2022-02-03 12:55:00|24.05|23.97|24.09|24.01|24.09|24.01|24.05|23.97|1
1643892910000|2022-02-03 12:55:10|24.08|24|24.08|24|24.09|24.01|24.08|24|0
1643892920000|2022-02-03 12:55:20|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|0
1643892930000|2022-02-03 12:55:30|24.09|24.01|24.09|24.01|24.09|24.01|24.07|23.99|1
1643892940000|2022-02-03 12:55:40|24.08|24|24.09|24.01|24.09|24.01|24.08|24|0
1643892970000|2022-02-03 12:56:10|24.08|24|24.09|24.01|24.09|24.01|24.08|24|1
1643892980000|2022-02-03 12:56:20|24.11|24.03|24.11|24.03|24.11|24.03|24.1|24.02|11
1643892990000|2022-02-03 12:56:30|24.12|24.04|24.11|24.03|24.14|24.06|24.1|24.02|1
1643893000000|2022-02-03 12:56:40|24.1|24.02|24.09|24.01|24.1|24.02|24.09|24.01|1
1643893010000|2022-02-03 12:56:50|24.1|24.02|24.1|24.02|24.11|24.03|24.1|24.02|1
1643893020000|2022-02-03 12:57:00|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|0
1643893030000|2022-02-03 12:57:10|24.08|24|24.09|24.01|24.09|24.01|24.08|24|1
1643893040000|2022-02-03 12:57:20|24.08|24|24.05|23.97|24.09|24.01|24.05|23.97|4
1643893050000|2022-02-03 12:57:30|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|0
1643893060000|2022-02-03 12:57:40|24.04|23.96|24.05|23.97|24.05|23.97|24.03|23.95|7
1643893090000|2022-02-03 12:58:10|24.07|23.99|24.05|23.97|24.07|23.99|24.05|23.97|0
1643893100000|2022-02-03 12:58:20|24.07|23.99|24.05|23.97|24.07|23.99|24.05|23.97|0
1643893130000|2022-02-03 12:58:50|24.07|23.99|24.05|23.97|24.07|23.99|24.05|23.97|0
1643893140000|2022-02-03 12:59:00|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|0
1643893150000|2022-02-03 12:59:10|24.05|23.97|24.07|23.99|24.07|23.99|24.05|23.97|0
1643893160000|2022-02-03 12:59:20|24.05|23.97|24.05|23.97|24.05|23.97|24.05|23.97|0
1643893190000|2022-02-03 12:59:50|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|0
1643893200000|2022-02-03 13:00:00|24.09|24.01|24.07|23.99|24.09|24.01|24.07|23.99|1
1643893210000|2022-02-03 13:00:10|24.08|24|24.09|24.01|24.09|24.01|24.07|23.99|6
1643893240000|2022-02-03 13:00:40|||||||||2
1643893250000|2022-02-03 13:00:50|24.11|24.03|24.14|24.06|24.14|24.06|24.11|24.03|56
1643893260000|2022-02-03 13:01:00|24.11|24.03|24.14|24.06|24.14|24.06|24.09|24.01|1
1643893270000|2022-02-03 13:01:10|24.13|24.05|24.11|24.03|24.14|24.06|24.11|24.03|0
1643893280000|2022-02-03 13:01:20|24.12|24.04|24.11|24.03|24.14|24.06|24.11|24.03|0
1643893290000|2022-02-03 13:01:30|24.12|24.04|24.11|24.03|24.14|24.06|24.11|24.03|0
1643893300000|2022-02-03 13:01:40|24.1|24.02|24.09|24.01|24.1|24.02|24.09|24.01|0
1643893310000|2022-02-03 13:01:50|24.11|24.03|24.11|24.03|24.14|24.06|24.11|24.03|13
1643893320000|2022-02-03 13:02:00|24.12|24.04|24.14|24.06|24.14|24.06|24.11|24.03|3
1643893330000|2022-02-03 13:02:10|24.12|24.04|24.13|24.05|24.14|24.06|24.1|24.02|3
1643893340000|2022-02-03 13:02:20|24.11|24.03|24.14|24.06|24.14|24.06|24.11|24.03|0
1643893350000|2022-02-03 13:02:30|24.13|24.05|24.1|24.02|24.14|24.06|24.1|24.02|5
1643893360000|2022-02-03 13:02:40|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|0
1643893370000|2022-02-03 13:02:50|24.1|24.02|24.1|24.02|24.1|24.02|24.1|24.02|0
1643893390000|2022-02-03 13:03:10|24.12|24.04|24.14|24.06|24.14|24.06|24.1|24.02|52
1643893400000|2022-02-03 13:03:20|24.16|24.08|24.15|24.07|24.16|24.08|24.15|24.07|59
1643893410000|2022-02-03 13:03:30|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|0
1643893450000|2022-02-03 13:04:10|24.19|24.11|24.15|24.07|24.19|24.11|24.14|24.06|18
1643893460000|2022-02-03 13:04:20|24.16|24.08|24.14|24.06|24.16|24.08|24.14|24.06|0
1643893480000|2022-02-03 13:04:40|24.13|24.05|24.14|24.06|24.14|24.06|24.12|24.04|4
1643893490000|2022-02-03 13:04:50|24.13|24.05|24.1|24.02|24.14|24.06|24.1|24.02|0
1643893500000|2022-02-03 13:05:00|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|0
1643893510000|2022-02-03 13:05:10|24.07|23.99|24.09|24.01|24.09|24.01|24.07|23.99|71
1643893520000|2022-02-03 13:05:20|24.08|24|24.09|24.01|24.09|24.01|24.08|24|0
1643893540000|2022-02-03 13:05:40|24.08|24|24.08|24|24.08|24|24.07|23.99|2
1643893560000|2022-02-03 13:06:00|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|0
1643893570000|2022-02-03 13:06:10|24.1|24.02|24.1|24.02|24.1|24.02|24.1|24.02|0
1643893580000|2022-02-03 13:06:20|24.09|24.01|24.1|24.02|24.1|24.02|24.09|24.01|0
1643893590000|2022-02-03 13:06:30|24.13|24.05|24.12|24.04|24.13|24.05|24.12|24.04|9
1643893600000|2022-02-03 13:06:40|24.13|24.05|24.1|24.02|24.13|24.05|24.1|24.02|1
1643893650000|2022-02-03 13:07:30|24.12|24.04|24.12|24.04|24.12|24.04|24.12|24.04|0
1643893670000|2022-02-03 13:07:50|24.13|24.05|24.12|24.04|24.13|24.05|24.12|24.04|0
1643893690000|2022-02-03 13:08:10|24.1|24.02|24.1|24.02|24.1|24.02|24.1|24.02|0
1643893720000|2022-02-03 13:08:40|24.13|24.05|24.12|24.04|24.13|24.05|24.12|24.04|23
1643893730000|2022-02-03 13:08:50|24.1|24.02|24.1|24.02|24.1|24.02|24.1|24.02|0
1643893750000|2022-02-03 13:09:10|24.12|24.04|24.14|24.06|24.14|24.06|24.12|24.04|1
1643893760000|2022-02-03 13:09:20|24.13|24.05|24.13|24.05|24.13|24.05|24.12|24.04|1
1643893770000|2022-02-03 13:09:30|24.12|24.04|24.12|24.04|24.12|24.04|24.12|24.04|0
1643893780000|2022-02-03 13:09:40|24.1|24.02|24.1|24.02|24.1|24.02|24.1|24.02|0
1643893790000|2022-02-03 13:09:50|24.12|24.04|24.12|24.04|24.12|24.04|24.12|24.04|0
1643893820000|2022-02-03 13:10:20|24.1|24.02|24.1|24.02|24.1|24.02|24.1|24.02|0
1643893880000|2022-02-03 13:11:20|24.13|24.05|24.12|24.04|24.13|24.05|24.12|24.04|0
1643893890000|2022-02-03 13:11:30|24.14|24.06|24.13|24.05|24.14|24.06|24.13|24.05|2
1643893900000|2022-02-03 13:11:40|24.14|24.06|24.14|24.06|24.14|24.06|24.13|24.05|0
1643893920000|2022-02-03 13:12:00|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|49
1643893930000|2022-02-03 13:12:10|24.16|24.08|24.19|24.11|24.19|24.11|24.16|24.08|14
1643893990000|2022-02-03 13:13:10|24.18|24.1|24.18|24.1|24.19|24.11|24.18|24.1|6
1643894000000|2022-02-03 13:13:20|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|0
1643894010000|2022-02-03 13:13:30|24.18|24.1|24.19|24.11|24.19|24.11|24.18|24.1|0
1643894110000|2022-02-03 13:15:10|24.18|24.1|24.17|24.09|24.18|24.1|24.17|24.09|0
1643894120000|2022-02-03 13:15:20|24.18|24.1|24.14|24.06|24.19|24.11|24.14|24.06|0
1643894130000|2022-02-03 13:15:30|24.15|24.07|24.14|24.06|24.15|24.07|24.14|24.06|0
1643894150000|2022-02-03 13:15:50|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|0
1643894160000|2022-02-03 13:16:00|24.14|24.06|24.15|24.07|24.15|24.07|24.14|24.06|0
1643894170000|2022-02-03 13:16:10|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|0
1643894180000|2022-02-03 13:16:20|24.15|24.07|24.14|24.06|24.15|24.07|24.14|24.06|0
1643894190000|2022-02-03 13:16:30|24.15|24.07|24.18|24.1|24.19|24.11|24.15|24.07|3
1643894200000|2022-02-03 13:16:40|24.17|24.09|24.14|24.06|24.17|24.09|24.14|24.06|0
1643894260000|2022-02-03 13:17:40|24.13|24.05|24.14|24.06|24.14|24.06|24.13|24.05|2
1643894310000|2022-02-03 13:18:30|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|4
1643894320000|2022-02-03 13:18:40|24.14|24.06|24.1|24.02|24.14|24.06|24.1|24.02|3
1643894340000|2022-02-03 13:19:00|24.13|24.05|24.14|24.06|24.14|24.06|24.13|24.05|2
1643894350000|2022-02-03 13:19:10|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|0
1643894360000|2022-02-03 13:19:20|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|0
1643894370000|2022-02-03 13:19:30|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|0
1643894380000|2022-02-03 13:19:40|24.12|24.04|24.1|24.02|24.12|24.04|24.1|24.02|0
1643894390000|2022-02-03 13:19:50|24.12|24.04|24.13|24.05|24.13|24.05|24.12|24.04|3
1643894400000|2022-02-03 13:20:00|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|0
1643894410000|2022-02-03 13:20:10|24.12|24.04|24.13|24.05|24.14|24.06|24.12|24.04|7
1643894420000|2022-02-03 13:20:20|24.12|24.04|24.1|24.02|24.12|24.04|24.1|24.02|0
1643894430000|2022-02-03 13:20:30|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|0
1643894450000|2022-02-03 13:20:50|24.1|24.02|24.12|24.04|24.12|24.04|24.1|24.02|0
1643894460000|2022-02-03 13:21:00|24.13|24.05|24.1|24.02|24.13|24.05|24.1|24.02|0
1643894530000|2022-02-03 13:22:10|24.11|24.03|24.13|24.05|24.14|24.06|24.11|24.03|8
1643894540000|2022-02-03 13:22:20|24.12|24.04|24.1|24.02|24.13|24.05|24.1|24.02|4
1643894560000|2022-02-03 13:22:40|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|0
1643894600000|2022-02-03 13:23:20|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|4
1643894610000|2022-02-03 13:23:30|24.05|23.97|24.02|23.94|24.05|23.97|24.02|23.94|10
1643894620000|2022-02-03 13:23:40|24.03|23.95|24.07|23.99|24.07|23.99|24.03|23.95|0
1643894650000|2022-02-03 13:24:10|24.05|23.97|24.05|23.97|24.05|23.97|24.05|23.97|0
1643894660000|2022-02-03 13:24:20|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|0
1643894740000|2022-02-03 13:25:40|24.05|23.97|24.04|23.96|24.05|23.97|24.03|23.95|9
1643894750000|2022-02-03 13:25:50|24.05|23.97|24.04|23.96|24.07|23.99|24.04|23.96|0
1643894760000|2022-02-03 13:26:00|24.05|23.97|24.05|23.97|24.07|23.99|24.05|23.97|0
1643894770000|2022-02-03 13:26:10|24.07|23.99|24.05|23.97|24.07|23.99|24.05|23.97|0
1643894780000|2022-02-03 13:26:20|24.07|23.99|24.05|23.97|24.07|23.99|24.05|23.97|0
1643894790000|2022-02-03 13:26:30|24.07|23.99|24.05|23.97|24.07|23.99|24.05|23.97|0
1643894800000|2022-02-03 13:26:40|24.07|23.99|24.08|24|24.08|24|24.05|23.97|6
1643894810000|2022-02-03 13:26:50|24.07|23.99|24.08|24|24.08|24|24.07|23.99|0
1643894820000|2022-02-03 13:27:00|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|0
1643894830000|2022-02-03 13:27:10|24.08|24|24.07|23.99|24.08|24|24.07|23.99|0
1643894860000|2022-02-03 13:27:40|24.08|24|24.07|23.99|24.08|24|24.07|23.99|0
1643894890000|2022-02-03 13:28:10|24.08|24|24.08|24|24.08|24|24.08|24|0
1643894900000|2022-02-03 13:28:20|24.07|23.99|24.09|24.01|24.09|24.01|24.07|23.99|0
1643894910000|2022-02-03 13:28:30|24.08|24|24.09|24.01|24.09|24.01|24.08|24|0
1643895000000|2022-02-03 13:30:00|24.08|24|24.05|23.97|24.08|24|24.05|23.97|0
1643895010000|2022-02-03 13:30:10|24.02|23.94|24.05|23.97|24.07|23.99|24.02|23.94|2
1643895020000|2022-02-03 13:30:20|24.07|23.99|24.09|24.01|24.09|24.01|24.05|23.97|4
1643895030000|2022-02-03 13:30:30|24.07|23.99|24.05|23.97|24.07|23.99|24.03|23.95|0
1643895040000|2022-02-03 13:30:40|24.07|23.99|24.08|24|24.08|24|24.07|23.99|0
1643895050000|2022-02-03 13:30:50|24.09|24.01|24.08|24|24.09|24.01|24.07|23.99|0
1643895060000|2022-02-03 13:31:00|24.09|24.01|24.07|23.99|24.09|24.01|24.07|23.99|0
1643895070000|2022-02-03 13:31:10|24.08|24|24.08|24|24.08|24|24.08|24|0
1643895080000|2022-02-03 13:31:20|24.07|23.99|24.05|23.97|24.08|24|24.05|23.97|0
1643895090000|2022-02-03 13:31:30|24.07|23.99|24.05|23.97|24.07|23.99|24.05|23.97|0
1643895100000|2022-02-03 13:31:40|24.04|23.96|24.04|23.96|24.05|23.97|24.02|23.94|24
1643895110000|2022-02-03 13:31:50|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|0
1643895130000|2022-02-03 13:32:10|24.05|23.97|24.02|23.94|24.05|23.97|24.02|23.94|0
1643895140000|2022-02-03 13:32:20|24.03|23.95|24.02|23.94|24.03|23.95|24.02|23.94|0
1643895180000|2022-02-03 13:33:00|24.01|23.93|24.02|23.94|24.03|23.95|24.01|23.93|65
1643895190000|2022-02-03 13:33:10|24.03|23.95|24.05|23.97|24.05|23.97|24.03|23.95|4
1643895200000|2022-02-03 13:33:20|24.07|23.99|24.09|24.01|24.09|24.01|24.05|23.97|2
1643895210000|2022-02-03 13:33:30|24.13|24.05|24.09|24.01|24.14|24.06|24.08|24|4
1643895220000|2022-02-03 13:33:40|24.1|24.02|24.1|24.02|24.11|24.03|24.1|24.02|1
1643895230000|2022-02-03 13:33:50|24.13|24.05|24.09|24.01|24.13|24.05|24.09|24.01|0
1643895240000|2022-02-03 13:34:00|24.1|24.02|24.12|24.04|24.12|24.04|24.1|24.02|0
1643895250000|2022-02-03 13:34:10|24.1|24.02|24.12|24.04|24.12|24.04|24.1|24.02|0
1643895260000|2022-02-03 13:34:20|24.1|24.02|24.12|24.04|24.12|24.04|24.09|24.01|0
1643895270000|2022-02-03 13:34:30|24.1|24.02|24.09|24.01|24.1|24.02|24.09|24.01|0
1643895290000|2022-02-03 13:34:50|||||||||8
1643895310000|2022-02-03 13:35:10|24.08|24|24.09|24.01|24.09|24.01|24.08|24|102
1643895320000|2022-02-03 13:35:20|24.08|24|24.05|23.97|24.08|24|24.05|23.97|0
1643895330000|2022-02-03 13:35:30|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|0
1643895350000|2022-02-03 13:35:50|24.08|24|24.07|23.99|24.08|24|24.07|23.99|0
1643895360000|2022-02-03 13:36:00|24.08|24|24.08|24|24.1|24.02|24.08|24|0
1643895370000|2022-02-03 13:36:10|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|0
1643895380000|2022-02-03 13:36:20|24.08|24|24.09|24.01|24.09|24.01|24.07|23.99|1
1643895390000|2022-02-03 13:36:30|24.07|23.99|24.09|24.01|24.09|24.01|24.07|23.99|9
1643895400000|2022-02-03 13:36:40|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|0
1643895410000|2022-02-03 13:36:50|24.08|24|24.09|24.01|24.09|24.01|24.07|23.99|0
1643895420000|2022-02-03 13:37:00|24.1|24.02|24.1|24.02|24.1|24.02|24.1|24.02|0
1643895440000|2022-02-03 13:37:20|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|0
1643895450000|2022-02-03 13:37:30|24.1|24.02|24.1|24.02|24.1|24.02|24.1|24.02|0
1643895460000|2022-02-03 13:37:40|24.13|24.05|24.12|24.04|24.13|24.05|24.12|24.04|3
1643895470000|2022-02-03 13:37:50|24.13|24.05|24.12|24.04|24.13|24.05|24.12|24.04|0
1643895480000|2022-02-03 13:38:00|24.13|24.05|24.14|24.06|24.14|24.06|24.13|24.05|0
1643895490000|2022-02-03 13:38:10|24.13|24.05|24.13|24.05|24.14|24.06|24.13|24.05|0
1643895500000|2022-02-03 13:38:20|24.14|24.06|24.12|24.04|24.14|24.06|24.1|24.02|0
1643895510000|2022-02-03 13:38:30|24.13|24.05|24.14|24.06|24.14|24.06|24.13|24.05|0
1643895520000|2022-02-03 13:38:40|24.13|24.05|24.14|24.06|24.14|24.06|24.13|24.05|0
1643895530000|2022-02-03 13:38:50|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|0
1643895540000|2022-02-03 13:39:00|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|0
1643895550000|2022-02-03 13:39:10|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|0
1643895560000|2022-02-03 13:39:20|24.19|24.11|24.2|24.12|24.21|24.13|24.19|24.11|131
1643895570000|2022-02-03 13:39:30|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|32
1643895590000|2022-02-03 13:39:50|24.19|24.11|24.2|24.12|24.2|24.12|24.19|24.11|100
1643895600000|2022-02-03 13:40:00|24.21|24.13|24.17|24.09|24.21|24.13|24.17|24.09|2
1643895610000|2022-02-03 13:40:10|24.19|24.11|24.14|24.06|24.19|24.11|24.14|24.06|4
1643895620000|2022-02-03 13:40:20|24.19|24.11|24.14|24.06|24.19|24.11|24.14|24.06|42
1643895630000|2022-02-03 13:40:30|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|1
1643895640000|2022-02-03 13:40:40|24.18|24.1|24.19|24.11|24.22|24.14|24.16|24.08|23
1643895690000|2022-02-03 13:41:30|24.17|24.09|24.19|24.11|24.19|24.11|24.14|24.06|0
1643895710000|2022-02-03 13:41:50|||||||||14
1643895720000|2022-02-03 13:42:00|24.21|24.13|24.24|24.16|24.26|24.18|24.21|24.13|21
1643895730000|2022-02-03 13:42:10|24.25|24.17|24.26|24.18|24.26|24.18|24.25|24.17|0
1643895740000|2022-02-03 13:42:20|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|7
1643895750000|2022-02-03 13:42:30|24.28|24.2|24.31|24.23|24.36|24.28|24.27|24.19|38
1643895760000|2022-02-03 13:42:40|24.32|24.24|24.31|24.23|24.33|24.25|24.31|24.23|85
1643895770000|2022-02-03 13:42:50|24.32|24.24|24.34|24.26|24.36|24.28|24.31|24.23|29
1643895780000|2022-02-03 13:43:00|24.33|24.25|24.34|24.26|24.34|24.26|24.33|24.25|0
1643895790000|2022-02-03 13:43:10|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1643895800000|2022-02-03 13:43:20|24.29|24.21|24.29|24.21|24.29|24.21|24.26|24.18|127
1643895810000|2022-02-03 13:43:30|24.28|24.2|24.26|24.18|24.29|24.21|24.26|24.18|20
1643895820000|2022-02-03 13:43:40|24.29|24.21|24.31|24.23|24.31|24.23|24.28|24.2|41
1643895830000|2022-02-03 13:43:50|24.33|24.25|24.31|24.23|24.33|24.25|24.31|24.23|23
1643895840000|2022-02-03 13:44:00|24.32|24.24|24.33|24.25|24.33|24.25|24.31|24.23|9
1643895850000|2022-02-03 13:44:10|24.34|24.26|24.38|24.3|24.38|24.3|24.34|24.26|13
1643895870000|2022-02-03 13:44:30|24.39|24.31|24.43|24.35|24.43|24.35|24.38|24.3|72
1643895880000|2022-02-03 13:44:40|||||||||94
1643895890000|2022-02-03 13:44:50|24.42|24.34|24.43|24.35|24.43|24.35|24.42|24.34|0
1643895900000|2022-02-03 13:45:00|24.42|24.34|24.38|24.3|24.43|24.35|24.37|24.29|16
1643895910000|2022-02-03 13:45:10|24.37|24.29|24.37|24.29|24.38|24.3|24.33|24.25|61
1643895920000|2022-02-03 13:45:20|24.38|24.3|24.45|24.37|24.45|24.37|24.37|24.29|90
1643895930000|2022-02-03 13:45:30|24.43|24.35|24.41|24.33|24.43|24.35|24.4|24.32|6
1643895940000|2022-02-03 13:45:40|24.4|24.32|24.4|24.32|24.45|24.37|24.4|24.32|47
1643895950000|2022-02-03 13:45:50|24.41|24.33|24.44|24.36|24.44|24.36|24.4|24.32|12
1643895960000|2022-02-03 13:46:00|24.45|24.37|24.45|24.37|24.47|24.39|24.45|24.37|2
1643895970000|2022-02-03 13:46:10|||||||||5
1643895980000|2022-02-03 13:46:20|24.46|24.38|24.47|24.39|24.47|24.39|24.45|24.37|5
1643895990000|2022-02-03 13:46:30|24.5|24.42|24.52|24.44|24.52|24.44|24.5|24.42|18
1643896000000|2022-02-03 13:46:40|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|10
1643896010000|2022-02-03 13:46:50|24.52|24.44|24.47|24.39|24.52|24.44|24.47|24.39|57
1643896030000|2022-02-03 13:47:10|24.45|24.37|24.47|24.39|24.47|24.39|24.45|24.37|38
1643896040000|2022-02-03 13:47:20|24.44|24.36|24.49|24.41|24.49|24.41|24.44|24.36|68
1643896050000|2022-02-03 13:47:30|24.51|24.43|24.54|24.46|24.54|24.46|24.51|24.43|68
1643896060000|2022-02-03 13:47:40|||||||||25
1643896070000|2022-02-03 13:47:50|24.51|24.43|24.53|24.45|24.54|24.46|24.51|24.43|51
1643896080000|2022-02-03 13:48:00|24.52|24.44|24.54|24.46|24.54|24.46|24.52|24.44|0
1643896090000|2022-02-03 13:48:10|24.59|24.51|24.58|24.5|24.59|24.51|24.54|24.46|113
1643896100000|2022-02-03 13:48:20|24.57|24.49|24.58|24.5|24.59|24.51|24.57|24.49|3
1643896110000|2022-02-03 13:48:30|24.59|24.51|24.59|24.51|24.59|24.51|24.58|24.5|0
1643896120000|2022-02-03 13:48:40|24.61|24.53|24.61|24.53|24.61|24.53|24.59|24.51|76
1643896130000|2022-02-03 13:48:50|||||||||2
1643896140000|2022-02-03 13:49:00|24.6|24.52|24.61|24.53|24.61|24.53|24.6|24.52|1
1643896150000|2022-02-03 13:49:10|24.59|24.51|24.61|24.53|24.61|24.53|24.59|24.51|1
1643896160000|2022-02-03 13:49:20|24.6|24.52|24.58|24.5|24.61|24.53|24.56|24.48|1
1643896170000|2022-02-03 13:49:30|24.56|24.48|24.59|24.51|24.61|24.53|24.56|24.48|15
1643896180000|2022-02-03 13:49:40|24.61|24.53|24.58|24.5|24.61|24.53|24.58|24.5|0
1643896190000|2022-02-03 13:49:50|24.59|24.51|24.56|24.48|24.61|24.53|24.56|24.48|0
1643896200000|2022-02-03 13:50:00|24.55|24.47|24.55|24.47|24.55|24.47|24.53|24.45|3
1643896210000|2022-02-03 13:50:10|24.56|24.48|24.54|24.46|24.56|24.48|24.54|24.46|0
1643896220000|2022-02-03 13:50:20|24.55|24.47|24.56|24.48|24.56|24.48|24.54|24.46|3
1643896250000|2022-02-03 13:50:50|24.55|24.47|24.56|24.48|24.56|24.48|24.54|24.46|0
1643896270000|2022-02-03 13:51:10|24.58|24.5|24.6|24.52|24.6|24.52|24.58|24.5|126
1643896280000|2022-02-03 13:51:20|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1643896290000|2022-02-03 13:51:30|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|0
1643896300000|2022-02-03 13:51:40|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1643896310000|2022-02-03 13:51:50|||||||||42
1643896320000|2022-02-03 13:52:00|24.63|24.55|24.66|24.58|24.66|24.58|24.63|24.55|28
1643896330000|2022-02-03 13:52:10|24.65|24.57|24.67|24.59|24.68|24.6|24.65|24.57|38
1643896340000|2022-02-03 13:52:20|24.68|24.6|24.69|24.61|24.72|24.64|24.65|24.57|77
1643896350000|2022-02-03 13:52:30|24.72|24.64|24.72|24.64|24.73|24.65|24.69|24.61|24
1643896360000|2022-02-03 13:52:40|24.68|24.6|24.73|24.65|24.73|24.65|24.68|24.6|52
1643896370000|2022-02-03 13:52:50|24.75|24.67|24.74|24.66|24.75|24.67|24.73|24.65|163
1643896380000|2022-02-03 13:53:00|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1643896390000|2022-02-03 13:53:10|24.72|24.64|24.73|24.65|24.73|24.65|24.72|24.64|56
1643896410000|2022-02-03 13:53:30|24.77|24.69|24.75|24.67|24.77|24.69|24.75|24.67|125
1643896420000|2022-02-03 13:53:40|24.74|24.66|24.75|24.67|24.75|24.67|24.73|24.65|106
1643896430000|2022-02-03 13:53:50|24.74|24.66|24.74|24.66|24.75|24.67|24.73|24.65|3
1643896440000|2022-02-03 13:54:00|24.75|24.67|24.73|24.65|24.75|24.67|24.73|24.65|4
1643896460000|2022-02-03 13:54:20|24.75|24.67|24.73|24.65|24.77|24.69|24.73|24.65|142
1643896470000|2022-02-03 13:54:30|24.75|24.67|24.75|24.67|24.75|24.67|24.73|24.65|11
1643896480000|2022-02-03 13:54:40|24.73|24.65|24.77|24.69|24.77|24.69|24.73|24.65|105
1643896490000|2022-02-03 13:54:50|24.78|24.7|24.77|24.69|24.78|24.7|24.77|24.69|10
1643896500000|2022-02-03 13:55:00|24.74|24.66|24.73|24.65|24.75|24.67|24.73|24.65|2
1643896510000|2022-02-03 13:55:10|24.7|24.62|24.7|24.62|24.72|24.64|24.68|24.6|20
1643896520000|2022-02-03 13:55:20|24.68|24.6|24.68|24.6|24.68|24.6|24.66|24.58|85
1643896530000|2022-02-03 13:55:30|24.67|24.59|24.66|24.58|24.68|24.6|24.66|24.58|10
1643896540000|2022-02-03 13:55:40|24.67|24.59|24.65|24.57|24.68|24.6|24.65|24.57|3
1643896550000|2022-02-03 13:55:50|||||||||1
1643896560000|2022-02-03 13:56:00|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1643896570000|2022-02-03 13:56:10|24.65|24.57|24.64|24.56|24.65|24.57|24.64|24.56|3
1643896580000|2022-02-03 13:56:20|24.66|24.58|24.7|24.62|24.7|24.62|24.66|24.58|31
1643896590000|2022-02-03 13:56:30|24.68|24.6|24.66|24.58|24.68|24.6|24.66|24.58|7
1643896600000|2022-02-03 13:56:40|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|36
1643896610000|2022-02-03 13:56:50|24.68|24.6|24.67|24.59|24.7|24.62|24.66|24.58|28
1643896620000|2022-02-03 13:57:00|24.7|24.62|24.66|24.58|24.7|24.62|24.66|24.58|22
1643896630000|2022-02-03 13:57:10|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|4
1643896640000|2022-02-03 13:57:20|24.63|24.55|24.66|24.58|24.66|24.58|24.63|24.55|8
1643896650000|2022-02-03 13:57:30|24.65|24.57|24.61|24.53|24.65|24.57|24.61|24.53|5
1643896670000|2022-02-03 13:57:50|24.64|24.56|24.61|24.53|24.65|24.57|24.61|24.53|3
1643896690000|2022-02-03 13:58:10|24.64|24.56|24.63|24.55|24.64|24.56|24.63|24.55|3
1643896700000|2022-02-03 13:58:20|24.61|24.53|24.61|24.53|24.65|24.57|24.61|24.53|8
1643896710000|2022-02-03 13:58:30|24.63|24.55|24.61|24.53|24.64|24.56|24.61|24.53|0
1643896720000|2022-02-03 13:58:40|24.64|24.56|24.66|24.58|24.66|24.58|24.63|24.55|4
1643896740000|2022-02-03 13:59:00|24.7|24.62|24.67|24.59|24.7|24.62|24.66|24.58|62
1643896750000|2022-02-03 13:59:10|24.7|24.62|24.7|24.62|24.7|24.62|24.68|24.6|50
1643896760000|2022-02-03 13:59:20|24.71|24.63|24.73|24.65|24.73|24.65|24.71|24.63|12
1643896770000|2022-02-03 13:59:30|24.74|24.66|24.75|24.67|24.75|24.67|24.73|24.65|324
1643896790000|2022-02-03 13:59:50|24.77|24.69|24.82|24.74|24.82|24.74|24.77|24.69|91
1643896800000|2022-02-03 14:00:00|24.84|24.76|24.83|24.75|24.85|24.77|24.83|24.75|96
1643896810000|2022-02-03 14:00:10|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|76
1643896820000|2022-02-03 14:00:20|24.86|24.78|24.86|24.78|24.87|24.79|24.85|24.77|45
1643896830000|2022-02-03 14:00:30|24.85|24.77|24.87|24.79|24.87|24.79|24.85|24.77|28
1643896840000|2022-02-03 14:00:40|24.86|24.78|24.85|24.77|24.87|24.79|24.85|24.77|103
1643896850000|2022-02-03 14:00:50|||||||||6
1643896860000|2022-02-03 14:01:00|24.86|24.78|24.89|24.81|24.89|24.81|24.86|24.78|55
1643896870000|2022-02-03 14:01:10|24.9|24.82|24.92|24.84|24.92|24.84|24.9|24.82|53
1643896880000|2022-02-03 14:01:20|24.94|24.86|24.97|24.89|24.99|24.91|24.94|24.86|217
1643896890000|2022-02-03 14:01:30|24.99|24.91|25.01|24.93|25.01|24.93|24.99|24.91|83
1643896900000|2022-02-03 14:01:40|25.02|24.94|25.04|24.96|25.04|24.96|25.01|24.93|42
1643896910000|2022-02-03 14:01:50|25.06|24.98|25.04|24.96|25.06|24.98|25.04|24.96|90
1643896920000|2022-02-03 14:02:00|25.07|24.99|25.09|25.01|25.09|25.01|25.07|24.99|9
1643896930000|2022-02-03 14:02:10|25.07|24.99|25.03|24.95|25.07|24.99|25.03|24.95|10
1643896940000|2022-02-03 14:02:20|25.02|24.94|25.01|24.93|25.03|24.95|24.99|24.91|50
1643896950000|2022-02-03 14:02:30|24.99|24.91|25.02|24.94|25.02|24.94|24.94|24.86|21
1643896960000|2022-02-03 14:02:40|25.01|24.93|24.97|24.89|25.02|24.94|24.97|24.89|29
1643896970000|2022-02-03 14:02:50|24.96|24.88|24.97|24.89|24.97|24.89|24.96|24.88|34
1643896980000|2022-02-03 14:03:00|24.96|24.88|24.97|24.89|24.97|24.89|24.92|24.84|36
1643896990000|2022-02-03 14:03:10|24.94|24.86|24.96|24.88|24.96|24.88|24.94|24.86|59
1643897000000|2022-02-03 14:03:20|24.97|24.89|24.94|24.86|24.97|24.89|24.92|24.84|14
1643897010000|2022-02-03 14:03:30|24.95|24.87|24.96|24.88|24.97|24.89|24.95|24.87|41
1643897020000|2022-02-03 14:03:40|24.95|24.87|24.97|24.89|24.97|24.89|24.94|24.86|9
1643897040000|2022-02-03 14:04:00|25.01|24.93|24.97|24.89|25.02|24.94|24.97|24.89|9
1643897050000|2022-02-03 14:04:10|25|24.92|25.01|24.93|25.01|24.93|25|24.92|0
1643897060000|2022-02-03 14:04:20|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1643897070000|2022-02-03 14:04:30|25.04|24.96|25.04|24.96|25.06|24.98|25.04|24.96|0
1643897080000|2022-02-03 14:04:40|25.02|24.94|25.02|24.94|25.02|24.94|25.01|24.93|9
1643897090000|2022-02-03 14:04:50|25.01|24.93|24.97|24.89|25.01|24.93|24.97|24.89|2
1643897100000|2022-02-03 14:05:00|24.98|24.9|24.97|24.89|24.98|24.9|24.97|24.89|0
1643897110000|2022-02-03 14:05:10|24.96|24.88|24.97|24.89|24.97|24.89|24.95|24.87|0
1643897120000|2022-02-03 14:05:20|24.99|24.91|24.97|24.89|24.99|24.91|24.97|24.89|150
1643897130000|2022-02-03 14:05:30|24.98|24.9|24.96|24.88|24.99|24.91|24.95|24.87|31
1643897140000|2022-02-03 14:05:40|24.95|24.87|24.98|24.9|24.98|24.9|24.95|24.87|4
1643897150000|2022-02-03 14:05:50|24.97|24.89|24.94|24.86|24.97|24.89|24.93|24.85|6
1643897160000|2022-02-03 14:06:00|24.93|24.85|24.94|24.86|24.94|24.86|24.93|24.85|39
1643897180000|2022-02-03 14:06:20|24.98|24.9|24.91|24.83|24.98|24.9|24.91|24.83|21
1643897190000|2022-02-03 14:06:30|24.9|24.82|24.89|24.81|24.91|24.83|24.89|24.81|0
1643897200000|2022-02-03 14:06:40|24.88|24.8|24.89|24.81|24.9|24.82|24.88|24.8|0
1643897210000|2022-02-03 14:06:50|24.88|24.8|24.84|24.76|24.88|24.8|24.84|24.76|1
1643897220000|2022-02-03 14:07:00|24.87|24.79|24.89|24.81|24.93|24.85|24.87|24.79|8
1643897250000|2022-02-03 14:07:30|||||||||2
1643897260000|2022-02-03 14:07:40|24.86|24.78|24.83|24.75|24.86|24.78|24.83|24.75|1
1643897270000|2022-02-03 14:07:50|24.84|24.76|24.82|24.74|24.86|24.78|24.82|24.74|0
1643897280000|2022-02-03 14:08:00|24.83|24.75|24.84|24.76|24.84|24.76|24.82|24.74|5
1643897290000|2022-02-03 14:08:10|24.83|24.75|24.84|24.76|24.84|24.76|24.82|24.74|14
1643897300000|2022-02-03 14:08:20|24.82|24.74|24.78|24.7|24.83|24.75|24.77|24.69|45
1643897310000|2022-02-03 14:08:30|24.79|24.71|24.77|24.69|24.79|24.71|24.76|24.68|12
1643897320000|2022-02-03 14:08:40|24.76|24.68|24.68|24.6|24.77|24.69|24.68|24.6|27
1643897330000|2022-02-03 14:08:50|24.69|24.61|24.67|24.59|24.71|24.63|24.67|24.59|12
1643897350000|2022-02-03 14:09:10|24.66|24.58|24.69|24.61|24.7|24.62|24.64|24.56|51
1643897360000|2022-02-03 14:09:20|24.71|24.63|24.72|24.64|24.74|24.66|24.71|24.63|9
1643897370000|2022-02-03 14:09:30|||||||||5
1643897380000|2022-02-03 14:09:40|24.71|24.63|24.69|24.61|24.71|24.63|24.67|24.59|5
1643897390000|2022-02-03 14:09:50|24.7|24.62|24.69|24.61|24.7|24.62|24.69|24.61|0
1643897400000|2022-02-03 14:10:00|24.7|24.62|24.65|24.57|24.7|24.62|24.65|24.57|13
1643897410000|2022-02-03 14:10:10|24.66|24.58|24.7|24.62|24.7|24.62|24.65|24.57|93
1643897420000|2022-02-03 14:10:20|24.68|24.6|24.65|24.57|24.7|24.62|24.63|24.55|64
1643897430000|2022-02-03 14:10:30|24.67|24.59|24.67|24.59|24.67|24.59|24.65|24.57|0
1643897440000|2022-02-03 14:10:40|24.68|24.6|24.7|24.62|24.7|24.62|24.65|24.57|68
1643897450000|2022-02-03 14:10:50|24.69|24.61|24.68|24.6|24.7|24.62|24.67|24.59|2
1643897460000|2022-02-03 14:11:00|24.69|24.61|24.69|24.61|24.7|24.62|24.67|24.59|40
1643897470000|2022-02-03 14:11:10|24.68|24.6|24.69|24.61|24.69|24.61|24.68|24.6|5
1643897480000|2022-02-03 14:11:20|24.68|24.6|24.62|24.54|24.68|24.6|24.62|24.54|33
1643897490000|2022-02-03 14:11:30|24.63|24.55|24.61|24.53|24.65|24.57|24.61|24.53|132
1643897500000|2022-02-03 14:11:40|24.6|24.52|24.6|24.52|24.62|24.54|24.6|24.52|44
1643897520000|2022-02-03 14:12:00|24.61|24.53|24.6|24.52|24.63|24.55|24.6|24.52|8
1643897530000|2022-02-03 14:12:10|24.63|24.55|24.63|24.55|24.64|24.56|24.63|24.55|0
1643897540000|2022-02-03 14:12:20|24.64|24.56|24.65|24.57|24.65|24.57|24.63|24.55|3
1643897550000|2022-02-03 14:12:30|24.66|24.58|24.65|24.57|24.69|24.61|24.65|24.57|21
1643897560000|2022-02-03 14:12:40|24.66|24.58|24.65|24.57|24.69|24.61|24.65|24.57|4
1643897580000|2022-02-03 14:13:00|24.68|24.6|24.66|24.58|24.69|24.61|24.66|24.58|3
1643897590000|2022-02-03 14:13:10|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1643897600000|2022-02-03 14:13:20|24.66|24.58|24.67|24.59|24.67|24.59|24.65|24.57|35
1643897610000|2022-02-03 14:13:30|24.69|24.61|24.67|24.59|24.69|24.61|24.65|24.57|11
1643897620000|2022-02-03 14:13:40|24.69|24.61|24.7|24.62|24.7|24.62|24.69|24.61|2
1643897640000|2022-02-03 14:14:00|24.74|24.66|24.74|24.66|24.74|24.66|24.72|24.64|47
1643897650000|2022-02-03 14:14:10|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|0
1643897660000|2022-02-03 14:14:20|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|3
1643897670000|2022-02-03 14:14:30|24.75|24.67|24.75|24.67|24.79|24.71|24.75|24.67|6
1643897680000|2022-02-03 14:14:40|24.76|24.68|24.79|24.71|24.79|24.71|24.76|24.68|0
1643897690000|2022-02-03 14:14:50|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1643897700000|2022-02-03 14:15:00|24.79|24.71|24.79|24.71|24.79|24.71|24.75|24.67|57
1643897710000|2022-02-03 14:15:10|24.8|24.72|24.82|24.74|24.82|24.74|24.8|24.72|52
1643897720000|2022-02-03 14:15:20|||||||||20
1643897730000|2022-02-03 14:15:30|24.84|24.76|24.84|24.76|24.87|24.79|24.84|24.76|24
1643897740000|2022-02-03 14:15:40|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|0
1643897750000|2022-02-03 14:15:50|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|51
1643897760000|2022-02-03 14:16:00|24.82|24.74|24.84|24.76|24.84|24.76|24.8|24.72|26
1643897770000|2022-02-03 14:16:10|24.85|24.77|24.82|24.74|24.85|24.77|24.82|24.74|0
1643897780000|2022-02-03 14:16:20|24.86|24.78|24.87|24.79|24.87|24.79|24.86|24.78|36
1643897790000|2022-02-03 14:16:30|24.86|24.78|24.87|24.79|24.87|24.79|24.85|24.77|4
1643897810000|2022-02-03 14:16:50|24.86|24.78|24.87|24.79|24.87|24.79|24.86|24.78|2
1643897840000|2022-02-03 14:17:20|24.85|24.77|24.86|24.78|24.87|24.79|24.85|24.77|53
1643897850000|2022-02-03 14:17:30|24.87|24.79|24.87|24.79|24.87|24.79|24.86|24.78|0
1643897860000|2022-02-03 14:17:40|24.86|24.78|24.8|24.72|24.87|24.79|24.8|24.72|7
1643897870000|2022-02-03 14:17:50|24.77|24.69|24.77|24.69|24.8|24.72|24.77|24.69|0
1643897880000|2022-02-03 14:18:00|24.79|24.71|24.82|24.74|24.82|24.74|24.79|24.71|2
1643897890000|2022-02-03 14:18:10|24.81|24.73|24.79|24.71|24.81|24.73|24.79|24.71|0
1643897900000|2022-02-03 14:18:20|24.8|24.72|24.82|24.74|24.82|24.74|24.79|24.71|2
1643897910000|2022-02-03 14:18:30|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1643897930000|2022-02-03 14:18:50|24.82|24.74|24.81|24.73|24.82|24.74|24.81|24.73|64
1643897940000|2022-02-03 14:19:00|24.8|24.72|24.82|24.74|24.82|24.74|24.8|24.72|34
1643897970000|2022-02-03 14:19:30|24.81|24.73|24.82|24.74|24.82|24.74|24.81|24.73|2
1643897980000|2022-02-03 14:19:40|24.81|24.73|24.8|24.72|24.81|24.73|24.8|24.72|0
1643897990000|2022-02-03 14:19:50|24.81|24.73|24.8|24.72|24.81|24.73|24.8|24.72|0
1643898000000|2022-02-03 14:20:00|24.79|24.71|24.82|24.74|24.82|24.74|24.79|24.71|6
1643898010000|2022-02-03 14:20:10|24.81|24.73|24.79|24.71|24.82|24.74|24.79|24.71|33
1643898020000|2022-02-03 14:20:20|24.8|24.72|24.77|24.69|24.82|24.74|24.77|24.69|77
1643898040000|2022-02-03 14:20:40|24.76|24.68|24.77|24.69|24.77|24.69|24.76|24.68|22
1643898050000|2022-02-03 14:20:50|24.76|24.68|24.72|24.64|24.76|24.68|24.72|24.64|0
1643898060000|2022-02-03 14:21:00|24.74|24.66|24.77|24.69|24.77|24.69|24.74|24.66|0
1643898080000|2022-02-03 14:21:20|24.78|24.7|24.77|24.69|24.81|24.73|24.77|24.69|3
1643898090000|2022-02-03 14:21:30|24.76|24.68|24.72|24.64|24.76|24.68|24.72|24.64|0
1643898100000|2022-02-03 14:21:40|24.7|24.62|24.7|24.62|24.71|24.63|24.7|24.62|6
1643898110000|2022-02-03 14:21:50|24.71|24.63|24.7|24.62|24.72|24.64|24.7|24.62|2
1643898120000|2022-02-03 14:22:00|24.71|24.63|24.73|24.65|24.74|24.66|24.7|24.62|0
1643898130000|2022-02-03 14:22:10|24.76|24.68|24.77|24.69|24.77|24.69|24.72|24.64|1
1643898140000|2022-02-03 14:22:20|||||||||3
1643898150000|2022-02-03 14:22:30|24.78|24.7|24.77|24.69|24.78|24.7|24.77|24.69|3
1643898160000|2022-02-03 14:22:40|24.79|24.71|24.77|24.69|24.79|24.71|24.77|24.69|32
1643898170000|2022-02-03 14:22:50|24.78|24.7|24.79|24.71|24.81|24.73|24.77|24.69|5
1643898180000|2022-02-03 14:23:00|24.81|24.73|24.82|24.74|24.82|24.74|24.81|24.73|0
1643898190000|2022-02-03 14:23:10|24.83|24.75|24.86|24.78|24.86|24.78|24.82|24.74|50
1643898200000|2022-02-03 14:23:20|24.84|24.76|24.79|24.71|24.84|24.76|24.78|24.7|0
1643898210000|2022-02-03 14:23:30|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1643898220000|2022-02-03 14:23:40|24.79|24.71|24.74|24.66|24.79|24.71|24.74|24.66|0
1643898230000|2022-02-03 14:23:50|24.76|24.68|24.73|24.65|24.76|24.68|24.72|24.64|2
1643898240000|2022-02-03 14:24:00|24.74|24.66|24.79|24.71|24.79|24.71|24.74|24.66|4
1643898250000|2022-02-03 14:24:10|24.78|24.7|24.79|24.71|24.79|24.71|24.78|24.7|2
1643898260000|2022-02-03 14:24:20|24.78|24.7|24.77|24.69|24.78|24.7|24.76|24.68|88
1643898270000|2022-02-03 14:24:30|24.78|24.7|24.76|24.68|24.78|24.7|24.76|24.68|0
1643898280000|2022-02-03 14:24:40|24.78|24.7|24.79|24.71|24.79|24.71|24.78|24.7|100
1643898290000|2022-02-03 14:24:50|24.84|24.76|24.81|24.73|24.84|24.76|24.81|24.73|76
1643898300000|2022-02-03 14:25:00|24.79|24.71|24.79|24.71|24.81|24.73|24.79|24.71|0
1643898310000|2022-02-03 14:25:10|24.82|24.74|24.84|24.76|24.84|24.76|24.79|24.71|25
1643898320000|2022-02-03 14:25:20|24.86|24.78|24.84|24.76|24.86|24.78|24.83|24.75|62
1643898330000|2022-02-03 14:25:30|24.83|24.75|24.81|24.73|24.83|24.75|24.81|24.73|13
1643898340000|2022-02-03 14:25:40|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1643898350000|2022-02-03 14:25:50|24.78|24.7|24.77|24.69|24.78|24.7|24.77|24.69|1
1643898360000|2022-02-03 14:26:00|||||||||2
1643898370000|2022-02-03 14:26:10|24.78|24.7|24.77|24.69|24.78|24.7|24.77|24.69|2
1643898380000|2022-02-03 14:26:20|24.79|24.71|24.74|24.66|24.79|24.71|24.73|24.65|0
1643898390000|2022-02-03 14:26:30|24.76|24.68|24.72|24.64|24.76|24.68|24.72|24.64|44
1643898400000|2022-02-03 14:26:40|24.73|24.65|24.72|24.64|24.75|24.67|24.72|24.64|0
1643898410000|2022-02-03 14:26:50|24.73|24.65|24.72|24.64|24.73|24.65|24.72|24.64|8
1643898450000|2022-02-03 14:27:30|24.71|24.63|24.7|24.62|24.72|24.64|24.69|24.61|47
1643898460000|2022-02-03 14:27:40|24.69|24.61|24.69|24.61|24.72|24.64|24.69|24.61|4
1643898470000|2022-02-03 14:27:50|24.67|24.59|24.7|24.62|24.7|24.62|24.67|24.59|0
1643898480000|2022-02-03 14:28:00|24.69|24.61|24.65|24.57|24.69|24.61|24.65|24.57|30
1643898500000|2022-02-03 14:28:20|24.69|24.61|24.68|24.6|24.69|24.61|24.66|24.58|52
1643898510000|2022-02-03 14:28:30|24.69|24.61|24.69|24.61|24.7|24.62|24.69|24.61|1
1643898520000|2022-02-03 14:28:40|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|0
1643898530000|2022-02-03 14:28:50|24.71|24.63|24.69|24.61|24.72|24.64|24.69|24.61|56
1643898540000|2022-02-03 14:29:00|24.7|24.62|24.69|24.61|24.7|24.62|24.69|24.61|0
1643898560000|2022-02-03 14:29:20|24.68|24.6|24.69|24.61|24.69|24.61|24.65|24.57|5
1643898570000|2022-02-03 14:29:30|24.71|24.63|24.69|24.61|24.71|24.63|24.69|24.61|5
1643898580000|2022-02-03 14:29:40|24.71|24.63|24.69|24.61|24.71|24.63|24.69|24.61|2
1643898590000|2022-02-03 14:29:50|24.72|24.64|24.69|24.61|24.72|24.64|24.67|24.59|60
1643898600000|2022-02-03 14:30:00|24.67|24.59|24.74|24.66|24.74|24.66|24.67|24.59|79
1643898610000|2022-02-03 14:30:10|24.73|24.65|24.74|24.66|24.74|24.66|24.72|24.64|38
1643898620000|2022-02-03 14:30:20|24.77|24.69|24.85|24.77|24.85|24.77|24.77|24.69|171
1643898630000|2022-02-03 14:30:30|24.84|24.76|24.81|24.73|24.86|24.78|24.79|24.71|77
1643898640000|2022-02-03 14:30:40|24.8|24.72|24.74|24.66|24.8|24.72|24.73|24.65|65
1643898650000|2022-02-03 14:30:50|24.73|24.65|24.76|24.68|24.76|24.68|24.69|24.61|28
1643898660000|2022-02-03 14:31:00|24.78|24.7|24.8|24.72|24.81|24.73|24.76|24.68|14
1643898670000|2022-02-03 14:31:10|24.81|24.73|24.8|24.72|24.83|24.75|24.8|24.72|19
1643898680000|2022-02-03 14:31:20|24.81|24.73|24.78|24.7|24.83|24.75|24.76|24.68|55
1643898690000|2022-02-03 14:31:30|24.8|24.72|24.83|24.75|24.85|24.77|24.78|24.7|34
1643898700000|2022-02-03 14:31:40|24.81|24.73|24.76|24.68|24.82|24.74|24.76|24.68|50
1643898710000|2022-02-03 14:31:50|24.78|24.7|24.8|24.72|24.81|24.73|24.77|24.69|20
1643898720000|2022-02-03 14:32:00|24.81|24.73|24.76|24.68|24.81|24.73|24.73|24.65|122
1643898730000|2022-02-03 14:32:10|24.75|24.67|24.71|24.63|24.76|24.68|24.71|24.63|54
1643898740000|2022-02-03 14:32:20|24.73|24.65|24.74|24.66|24.76|24.68|24.71|24.63|18
1643898750000|2022-02-03 14:32:30|24.75|24.67|24.76|24.68|24.76|24.68|24.71|24.63|83
1643898760000|2022-02-03 14:32:40|24.73|24.65|24.73|24.65|24.76|24.68|24.73|24.65|33
1643898770000|2022-02-03 14:32:50|24.71|24.63|24.71|24.63|24.71|24.63|24.69|24.61|25
1643898780000|2022-02-03 14:33:00|24.7|24.62|24.71|24.63|24.73|24.65|24.7|24.62|0
1643898790000|2022-02-03 14:33:10|24.69|24.61|24.71|24.63|24.74|24.66|24.69|24.61|9
1643898800000|2022-02-03 14:33:20|24.7|24.62|24.71|24.63|24.73|24.65|24.7|24.62|6
1643898810000|2022-02-03 14:33:30|24.73|24.65|24.78|24.7|24.8|24.72|24.71|24.63|23
1643898820000|2022-02-03 14:33:40|24.8|24.72|24.76|24.68|24.8|24.72|24.75|24.67|3
1643898830000|2022-02-03 14:33:50|24.74|24.66|24.7|24.62|24.74|24.66|24.7|24.62|27
1643898840000|2022-02-03 14:34:00|24.69|24.61|24.76|24.68|24.76|24.68|24.69|24.61|2
1643898850000|2022-02-03 14:34:10|24.79|24.71|24.81|24.73|24.81|24.73|24.76|24.68|11
1643898860000|2022-02-03 14:34:20|24.8|24.72|24.88|24.8|24.88|24.8|24.8|24.72|1
1643898870000|2022-02-03 14:34:30|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|3
1643898880000|2022-02-03 14:34:40|24.88|24.8|24.9|24.82|24.9|24.82|24.88|24.8|0
1643898890000|2022-02-03 14:34:50|24.89|24.81|24.88|24.8|24.89|24.81|24.88|24.8|23
1643898900000|2022-02-03 14:35:00|24.9|24.82|24.88|24.8|24.95|24.87|24.88|24.8|29
1643898910000|2022-02-03 14:35:10|24.83|24.75|24.92|24.84|24.92|24.84|24.83|24.75|55
1643898920000|2022-02-03 14:35:20|24.93|24.85|24.9|24.82|24.93|24.85|24.88|24.8|7
1643898930000|2022-02-03 14:35:30|24.93|24.85|24.9|24.82|24.93|24.85|24.88|24.8|7
1643898940000|2022-02-03 14:35:40|24.92|24.84|24.83|24.75|24.92|24.84|24.83|24.75|24
1643898950000|2022-02-03 14:35:50|24.81|24.73|24.77|24.69|24.82|24.74|24.76|24.68|169
1643898960000|2022-02-03 14:36:00|24.78|24.7|24.76|24.68|24.78|24.7|24.76|24.68|45
1643898970000|2022-02-03 14:36:10|24.75|24.67|24.71|24.63|24.76|24.68|24.69|24.61|14
1643898980000|2022-02-03 14:36:20|24.74|24.66|24.76|24.68|24.76|24.68|24.71|24.63|55
1643898990000|2022-02-03 14:36:30|24.71|24.63|24.76|24.68|24.76|24.68|24.71|24.63|60
1643899000000|2022-02-03 14:36:40|24.75|24.67|24.76|24.68|24.76|24.68|24.71|24.63|15
1643899010000|2022-02-03 14:36:50|24.78|24.7|24.81|24.73|24.81|24.73|24.78|24.7|4
1643899020000|2022-02-03 14:37:00|24.8|24.72|24.76|24.68|24.8|24.72|24.76|24.68|30
1643899030000|2022-02-03 14:37:10|24.8|24.72|24.8|24.72|24.81|24.73|24.76|24.68|11
1643899040000|2022-02-03 14:37:20|24.81|24.73|24.76|24.68|24.81|24.73|24.76|24.68|2
1643899050000|2022-02-03 14:37:30|24.77|24.69|24.83|24.75|24.83|24.75|24.77|24.69|1
1643899060000|2022-02-03 14:37:40|24.82|24.74|24.83|24.75|24.83|24.75|24.82|24.74|3
1643899070000|2022-02-03 14:37:50|24.85|24.77|24.83|24.75|24.86|24.78|24.83|24.75|3
1643899080000|2022-02-03 14:38:00|24.82|24.74|24.78|24.7|24.82|24.74|24.76|24.68|8
1643899090000|2022-02-03 14:38:10|24.8|24.72|24.76|24.68|24.8|24.72|24.76|24.68|4
1643899100000|2022-02-03 14:38:20|24.74|24.66|24.76|24.68|24.77|24.69|24.73|24.65|69
1643899110000|2022-02-03 14:38:30|24.73|24.65|24.76|24.68|24.76|24.68|24.73|24.65|25
1643899120000|2022-02-03 14:38:40|24.75|24.67|24.71|24.63|24.76|24.68|24.71|24.63|3
1643899130000|2022-02-03 14:38:50|24.73|24.65|24.73|24.65|24.76|24.68|24.71|24.63|5
1643899140000|2022-02-03 14:39:00|24.76|24.68|24.71|24.63|24.76|24.68|24.71|24.63|48
1643899150000|2022-02-03 14:39:10|24.69|24.61|24.67|24.59|24.71|24.63|24.67|24.59|3
1643899160000|2022-02-03 14:39:20|24.69|24.61|24.67|24.59|24.72|24.64|24.67|24.59|26
1643899170000|2022-02-03 14:39:30|24.69|24.61|24.69|24.61|24.69|24.61|24.67|24.59|24
1643899180000|2022-02-03 14:39:40|24.67|24.59|24.63|24.55|24.69|24.61|24.62|24.54|27
1643899190000|2022-02-03 14:39:50|24.62|24.54|24.62|24.54|24.63|24.55|24.6|24.52|13
1643899200000|2022-02-03 14:40:00|24.63|24.55|24.62|24.54|24.67|24.59|24.62|24.54|95
1643899210000|2022-02-03 14:40:10|24.63|24.55|24.67|24.59|24.67|24.59|24.62|24.54|19
1643899220000|2022-02-03 14:40:20|24.66|24.58|24.67|24.59|24.67|24.59|24.65|24.57|0
1643899230000|2022-02-03 14:40:30|24.66|24.58|24.64|24.56|24.67|24.59|24.63|24.55|0
1643899240000|2022-02-03 14:40:40|24.63|24.55|24.62|24.54|24.66|24.58|24.62|24.54|5
1643899260000|2022-02-03 14:41:00|24.64|24.56|24.67|24.59|24.67|24.59|24.62|24.54|2
1643899270000|2022-02-03 14:41:10|24.69|24.61|24.68|24.6|24.69|24.61|24.67|24.59|45
1643899280000|2022-02-03 14:41:20|24.69|24.61|24.71|24.63|24.71|24.63|24.69|24.61|0
1643899290000|2022-02-03 14:41:30|24.69|24.61|24.73|24.65|24.74|24.66|24.69|24.61|1
1643899300000|2022-02-03 14:41:40|24.74|24.66|24.7|24.62|24.76|24.68|24.69|24.61|23
1643899310000|2022-02-03 14:41:50|24.69|24.61|24.66|24.58|24.69|24.61|24.66|24.58|0
1643899320000|2022-02-03 14:42:00|24.68|24.6|24.69|24.61|24.69|24.61|24.64|24.56|127
1643899340000|2022-02-03 14:42:20|24.68|24.6|24.69|24.61|24.69|24.61|24.64|24.56|0
1643899350000|2022-02-03 14:42:30|||||||||2
1643899370000|2022-02-03 14:42:50|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|7
1643899380000|2022-02-03 14:43:00|24.71|24.63|24.69|24.61|24.72|24.64|24.68|24.6|9
1643899390000|2022-02-03 14:43:10|24.68|24.6|24.69|24.61|24.69|24.61|24.68|24.6|0
1643899400000|2022-02-03 14:43:20|24.71|24.63|24.74|24.66|24.74|24.66|24.69|24.61|0
1643899410000|2022-02-03 14:43:30|||||||||3
1643899430000|2022-02-03 14:43:50|24.72|24.64|24.74|24.66|24.74|24.66|24.69|24.61|11
1643899440000|2022-02-03 14:44:00|24.72|24.64|24.76|24.68|24.79|24.71|24.69|24.61|36
1643899450000|2022-02-03 14:44:10|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|0
1643899460000|2022-02-03 14:44:20|24.73|24.65|24.74|24.66|24.74|24.66|24.69|24.61|4
1643899470000|2022-02-03 14:44:30|24.72|24.64|24.79|24.71|24.79|24.71|24.71|24.63|2
1643899480000|2022-02-03 14:44:40|24.78|24.7|24.79|24.71|24.79|24.71|24.78|24.7|0
1643899490000|2022-02-03 14:44:50|24.77|24.69|24.76|24.68|24.79|24.71|24.76|24.68|1
1643899500000|2022-02-03 14:45:00|24.79|24.71|24.79|24.71|24.79|24.71|24.76|24.68|5
1643899510000|2022-02-03 14:45:10|24.76|24.68|24.79|24.71|24.79|24.71|24.76|24.68|6
1643899520000|2022-02-03 14:45:20|||||||||3
1643899530000|2022-02-03 14:45:30|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|112
1643899540000|2022-02-03 14:45:40|24.87|24.79|24.84|24.76|24.89|24.81|24.84|24.76|72
1643899550000|2022-02-03 14:45:50|24.89|24.81|24.84|24.76|24.89|24.81|24.83|24.75|14
1643899560000|2022-02-03 14:46:00|24.82|24.74|24.84|24.76|24.84|24.76|24.79|24.71|20
1643899570000|2022-02-03 14:46:10|24.87|24.79|24.86|24.78|24.89|24.81|24.84|24.76|9
1643899580000|2022-02-03 14:46:20|24.87|24.79|24.84|24.76|24.89|24.81|24.84|24.76|3
1643899590000|2022-02-03 14:46:30|24.82|24.74|24.84|24.76|24.84|24.76|24.81|24.73|4
1643899600000|2022-02-03 14:46:40|24.87|24.79|24.89|24.81|24.89|24.81|24.87|24.79|3
1643899610000|2022-02-03 14:46:50|24.91|24.83|24.94|24.86|24.94|24.86|24.89|24.81|22
1643899620000|2022-02-03 14:47:00|24.96|24.88|24.94|24.86|24.99|24.91|24.94|24.86|15
1643899630000|2022-02-03 14:47:10|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|4
1643899640000|2022-02-03 14:47:20|25.01|24.93|24.99|24.91|25.04|24.96|24.99|24.91|84
1643899650000|2022-02-03 14:47:30|24.97|24.89|25.01|24.93|25.02|24.94|24.97|24.89|10
1643899660000|2022-02-03 14:47:40|25.03|24.95|24.99|24.91|25.04|24.96|24.99|24.91|17
1643899670000|2022-02-03 14:47:50|24.97|24.89|24.96|24.88|24.98|24.9|24.93|24.85|14
1643899680000|2022-02-03 14:48:00|24.94|24.86|24.93|24.85|24.96|24.88|24.92|24.84|16
1643899690000|2022-02-03 14:48:10|24.92|24.84|24.95|24.87|24.97|24.89|24.92|24.84|1
1643899700000|2022-02-03 14:48:20|24.92|24.84|24.93|24.85|24.97|24.89|24.92|24.84|2
1643899710000|2022-02-03 14:48:30|24.95|24.87|24.97|24.89|24.97|24.89|24.92|24.84|45
1643899720000|2022-02-03 14:48:40|24.98|24.9|25.01|24.93|25.01|24.93|24.97|24.89|9
1643899730000|2022-02-03 14:48:50|25.02|24.94|24.99|24.91|25.04|24.96|24.99|24.91|35
1643899740000|2022-02-03 14:49:00|25.01|24.93|25.01|24.93|25.04|24.96|25.01|24.93|46
1643899750000|2022-02-03 14:49:10|24.99|24.91|24.97|24.89|25.01|24.93|24.97|24.89|14
1643899760000|2022-02-03 14:49:20|24.95|24.87|24.97|24.89|24.97|24.89|24.92|24.84|36
1643899770000|2022-02-03 14:49:30|24.95|24.87|24.95|24.87|24.96|24.88|24.92|24.84|2
1643899780000|2022-02-03 14:49:40|24.94|24.86|24.99|24.91|24.99|24.91|24.94|24.86|9
1643899790000|2022-02-03 14:49:50|25.01|24.93|24.99|24.91|25.04|24.96|24.99|24.91|61
1643899800000|2022-02-03 14:50:00|25.01|24.93|25.04|24.96|25.04|24.96|24.99|24.91|0
1643899810000|2022-02-03 14:50:10|25.01|24.93|24.97|24.89|25.01|24.93|24.96|24.88|43
1643899820000|2022-02-03 14:50:20|24.99|24.91|24.99|24.91|24.99|24.91|24.97|24.89|38
1643899830000|2022-02-03 14:50:30|24.97|24.89|24.99|24.91|25.02|24.94|24.97|24.89|4
1643899840000|2022-02-03 14:50:40|||||||||3
1643899850000|2022-02-03 14:50:50|24.98|24.9|24.99|24.91|24.99|24.91|24.96|24.88|10
1643899860000|2022-02-03 14:51:00|24.98|24.9|24.94|24.86|24.98|24.9|24.89|24.81|21
1643899870000|2022-02-03 14:51:10|24.91|24.83|24.89|24.81|24.91|24.83|24.84|24.76|20
1643899880000|2022-02-03 14:51:20|24.87|24.79|24.89|24.81|24.89|24.81|24.87|24.79|3
1643899890000|2022-02-03 14:51:30|24.88|24.8|24.86|24.78|24.89|24.81|24.84|24.76|5
1643899900000|2022-02-03 14:51:40|24.84|24.76|24.87|24.79|24.89|24.81|24.84|24.76|2
1643899910000|2022-02-03 14:51:50|24.86|24.78|24.89|24.81|24.89|24.81|24.86|24.78|13
1643899920000|2022-02-03 14:52:00|24.88|24.8|24.87|24.79|24.89|24.81|24.87|24.79|2
1643899930000|2022-02-03 14:52:10|24.86|24.78|24.86|24.78|24.86|24.78|24.82|24.74|6
1643899940000|2022-02-03 14:52:20|24.84|24.76|24.87|24.79|24.88|24.8|24.84|24.76|7
1643899950000|2022-02-03 14:52:30|24.86|24.78|24.87|24.79|24.87|24.79|24.86|24.78|0
1643899960000|2022-02-03 14:52:40|24.86|24.78|24.87|24.79|24.87|24.79|24.86|24.78|0
1643899970000|2022-02-03 14:52:50|24.86|24.78|24.87|24.79|24.87|24.79|24.86|24.78|0
1643899980000|2022-02-03 14:53:00|24.88|24.8|24.91|24.83|24.91|24.83|24.87|24.79|5
1643899990000|2022-02-03 14:53:10|24.94|24.86|24.92|24.84|24.94|24.86|24.87|24.79|161
1643900000000|2022-02-03 14:53:20|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|4
1643900010000|2022-02-03 14:53:30|24.92|24.84|24.87|24.79|24.92|24.84|24.87|24.79|33
1643900020000|2022-02-03 14:53:40|||||||||20
1643900030000|2022-02-03 14:53:50|24.89|24.81|24.92|24.84|24.92|24.84|24.89|24.81|36
1643900040000|2022-02-03 14:54:00|24.93|24.85|24.96|24.88|24.96|24.88|24.92|24.84|52
1643900050000|2022-02-03 14:54:10|24.94|24.86|24.94|24.86|24.96|24.88|24.92|24.84|15
1643900060000|2022-02-03 14:54:20|24.96|24.88|24.98|24.9|24.99|24.91|24.94|24.86|19
1643900070000|2022-02-03 14:54:30|24.99|24.91|25.01|24.93|25.01|24.93|24.99|24.91|15
1643900090000|2022-02-03 14:54:50|24.99|24.91|24.99|24.91|24.99|24.91|24.94|24.86|22
1643900100000|2022-02-03 14:55:00|25|24.92|25.01|24.93|25.03|24.95|24.99|24.91|25
1643900110000|2022-02-03 14:55:10|24.99|24.91|25.01|24.93|25.06|24.98|24.99|24.91|220
1643900120000|2022-02-03 14:55:20|25.03|24.95|25.06|24.98|25.06|24.98|25.01|24.93|23
1643900130000|2022-02-03 14:55:30|25.04|24.96|25.06|24.98|25.06|24.98|25.03|24.95|24
1643900140000|2022-02-03 14:55:40|25.05|24.97|25.06|24.98|25.06|24.98|25.05|24.97|19
1643900150000|2022-02-03 14:55:50|25.04|24.96|24.99|24.91|25.04|24.96|24.96|24.88|87
1643900160000|2022-02-03 14:56:00|25|24.92|24.95|24.87|25|24.92|24.94|24.86|32
1643900170000|2022-02-03 14:56:10|24.96|24.88|24.98|24.9|24.99|24.91|24.95|24.87|7
1643900180000|2022-02-03 14:56:20|24.99|24.91|24.94|24.86|24.99|24.91|24.94|24.86|3
1643900190000|2022-02-03 14:56:30|24.92|24.84|24.89|24.81|24.92|24.84|24.89|24.81|11
1643900200000|2022-02-03 14:56:40|24.91|24.83|24.91|24.83|24.94|24.86|24.91|24.83|8
1643900210000|2022-02-03 14:56:50|24.92|24.84|24.94|24.86|24.94|24.86|24.92|24.84|0
1643900220000|2022-02-03 14:57:00|24.91|24.83|24.88|24.8|24.91|24.83|24.88|24.8|0
1643900230000|2022-02-03 14:57:10|24.89|24.81|24.91|24.83|24.91|24.83|24.89|24.81|0
1643900240000|2022-02-03 14:57:20|24.92|24.84|24.89|24.81|24.92|24.84|24.88|24.8|0
1643900250000|2022-02-03 14:57:30|24.91|24.83|24.91|24.83|24.92|24.84|24.91|24.83|0
1643900260000|2022-02-03 14:57:40|24.92|24.84|24.92|24.84|24.92|24.84|24.88|24.8|17
1643900270000|2022-02-03 14:57:50|24.91|24.83|24.92|24.84|24.94|24.86|24.91|24.83|1
1643900280000|2022-02-03 14:58:00|24.94|24.86|24.92|24.84|24.94|24.86|24.92|24.84|1
1643900290000|2022-02-03 14:58:10|24.9|24.82|24.9|24.82|24.91|24.83|24.87|24.79|0
1643900300000|2022-02-03 14:58:20|24.92|24.84|24.91|24.83|24.92|24.84|24.9|24.82|0
1643900310000|2022-02-03 14:58:30|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|0
1643900320000|2022-02-03 14:58:40|24.93|24.85|24.96|24.88|24.97|24.89|24.93|24.85|30
1643900330000|2022-02-03 14:58:50|24.94|24.86|24.92|24.84|24.94|24.86|24.92|24.84|48
1643900340000|2022-02-03 14:59:00|24.94|24.86|24.97|24.89|24.97|24.89|24.92|24.84|11
1643900350000|2022-02-03 14:59:10|24.94|24.86|24.94|24.86|24.96|24.88|24.94|24.86|35
1643900370000|2022-02-03 14:59:30|24.96|24.88|24.94|24.86|24.96|24.88|24.94|24.86|24
1643900380000|2022-02-03 14:59:40|24.95|24.87|24.96|24.88|24.96|24.88|24.94|24.86|32
1643900390000|2022-02-03 14:59:50|24.98|24.9|24.98|24.9|25|24.92|24.98|24.9|3
1643900400000|2022-02-03 15:00:00|24.95|24.87|24.97|24.89|24.99|24.91|24.95|24.87|97
1643900410000|2022-02-03 15:00:10|24.96|24.88|24.96|24.88|24.98|24.9|24.95|24.87|0
1643900420000|2022-02-03 15:00:20|24.97|24.89|24.97|24.89|25.03|24.95|24.96|24.88|26
1643900430000|2022-02-03 15:00:30|24.96|24.88|24.97|24.89|24.98|24.9|24.93|24.85|11
1643900440000|2022-02-03 15:00:40|24.98|24.9|24.92|24.84|24.98|24.9|24.91|24.83|12
1643900450000|2022-02-03 15:00:50|24.91|24.83|24.95|24.87|24.96|24.88|24.91|24.83|0
1643900460000|2022-02-03 15:01:00|24.96|24.88|25|24.92|25.01|24.93|24.96|24.88|1
1643900470000|2022-02-03 15:01:10|25.03|24.95|25.03|24.95|25.03|24.95|25|24.92|12
1643900480000|2022-02-03 15:01:20|25.02|24.94|24.98|24.9|25.03|24.95|24.98|24.9|0
1643900490000|2022-02-03 15:01:30|25.01|24.93|25.03|24.95|25.03|24.95|25|24.92|3
1643900500000|2022-02-03 15:01:40|25.02|24.94|24.98|24.9|25.03|24.95|24.98|24.9|23
1643900510000|2022-02-03 15:01:50|24.97|24.89|25|24.92|25|24.92|24.97|24.89|0
1643900520000|2022-02-03 15:02:00|25.03|24.95|24.98|24.9|25.03|24.95|24.98|24.9|28
1643900530000|2022-02-03 15:02:10|24.95|24.87|24.86|24.78|24.95|24.87|24.86|24.78|70
1643900540000|2022-02-03 15:02:20|24.87|24.79|24.88|24.8|24.96|24.88|24.86|24.78|81
1643900550000|2022-02-03 15:02:30|24.86|24.78|24.9|24.82|24.91|24.83|24.86|24.78|32
1643900560000|2022-02-03 15:02:40|24.91|24.83|24.96|24.88|24.97|24.89|24.9|24.82|9
1643900570000|2022-02-03 15:02:50|24.93|24.85|24.96|24.88|24.98|24.9|24.93|24.85|22
1643900580000|2022-02-03 15:03:00|25|24.92|25|24.92|25.03|24.95|24.98|24.9|41
1643900590000|2022-02-03 15:03:10|24.98|24.9|24.98|24.9|25.01|24.93|24.98|24.9|5
1643900600000|2022-02-03 15:03:20|24.97|24.89|24.98|24.9|25|24.92|24.96|24.88|2
1643900610000|2022-02-03 15:03:30|25|24.92|25.01|24.93|25.03|24.95|24.98|24.9|1
1643900620000|2022-02-03 15:03:40|25.02|24.94|25.05|24.97|25.05|24.97|25.02|24.94|0
1643900630000|2022-02-03 15:03:50|25.03|24.95|25.02|24.94|25.05|24.97|25.02|24.94|0
1643900640000|2022-02-03 15:04:00|25.03|24.95|24.98|24.9|25.03|24.95|24.98|24.9|0
1643900650000|2022-02-03 15:04:10|25|24.92|24.98|24.9|25|24.92|24.96|24.88|48
1643900660000|2022-02-03 15:04:20|24.96|24.88|24.91|24.83|24.96|24.88|24.91|24.83|30
1643900670000|2022-02-03 15:04:30|24.9|24.82|24.91|24.83|24.96|24.88|24.9|24.82|4
1643900680000|2022-02-03 15:04:40|24.93|24.85|24.91|24.83|24.95|24.87|24.91|24.83|17
1643900690000|2022-02-03 15:04:50|24.94|24.86|24.96|24.88|24.96|24.88|24.91|24.83|5
1643900700000|2022-02-03 15:05:00|24.97|24.89|24.93|24.85|24.97|24.89|24.93|24.85|3
1643900710000|2022-02-03 15:05:10|24.91|24.83|24.93|24.85|24.95|24.87|24.91|24.83|33
1643900720000|2022-02-03 15:05:20|24.91|24.83|24.89|24.81|24.93|24.85|24.89|24.81|74
1643900730000|2022-02-03 15:05:30|24.84|24.76|24.84|24.76|24.85|24.77|24.84|24.76|11
1643900740000|2022-02-03 15:05:40|24.83|24.75|24.82|24.74|24.84|24.76|24.82|24.74|39
1643900750000|2022-02-03 15:05:50|24.81|24.73|24.77|24.69|24.81|24.73|24.77|24.69|80
1643900760000|2022-02-03 15:06:00|24.76|24.68|24.76|24.68|24.77|24.69|24.75|24.67|28
1643900770000|2022-02-03 15:06:10|24.77|24.69|24.77|24.69|24.77|24.69|24.75|24.67|3
1643900780000|2022-02-03 15:06:20|24.78|24.7|24.82|24.74|24.82|24.74|24.78|24.7|18
1643900790000|2022-02-03 15:06:30|24.8|24.72|24.82|24.74|24.82|24.74|24.77|24.69|20
1643900800000|2022-02-03 15:06:40|24.81|24.73|24.77|24.69|24.82|24.74|24.77|24.69|2
1643900810000|2022-02-03 15:06:50|24.79|24.71|24.82|24.74|24.82|24.74|24.77|24.69|16
1643900820000|2022-02-03 15:07:00|24.81|24.73|24.82|24.74|24.82|24.74|24.77|24.69|6
1643900840000|2022-02-03 15:07:20|24.81|24.73|24.82|24.74|24.82|24.74|24.77|24.69|3
1643900850000|2022-02-03 15:07:30|24.79|24.71|24.81|24.73|24.82|24.74|24.79|24.71|39
1643900860000|2022-02-03 15:07:40|24.8|24.72|24.77|24.69|24.81|24.73|24.77|24.69|1
1643900870000|2022-02-03 15:07:50|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1643900880000|2022-02-03 15:08:00|24.8|24.72|24.82|24.74|24.82|24.74|24.79|24.71|1
1643900890000|2022-02-03 15:08:10|24.84|24.76|24.82|24.74|24.84|24.76|24.82|24.74|3
1643900900000|2022-02-03 15:08:20|24.84|24.76|24.87|24.79|24.89|24.81|24.84|24.76|9
1643900910000|2022-02-03 15:08:30|24.88|24.8|24.87|24.79|24.91|24.83|24.87|24.79|8
1643900920000|2022-02-03 15:08:40|24.89|24.81|24.89|24.81|24.92|24.84|24.89|24.81|0
1643900930000|2022-02-03 15:08:50|24.91|24.83|24.92|24.84|24.94|24.86|24.89|24.81|26
1643900980000|2022-02-03 15:09:40|24.88|24.8|24.86|24.78|24.88|24.8|24.86|24.78|889
1643900990000|2022-02-03 15:09:50|24.84|24.76|24.84|24.76|24.85|24.77|24.84|24.76|8
1643901000000|2022-02-03 15:10:00|24.82|24.74|24.86|24.78|24.86|24.78|24.82|24.74|120
1643901010000|2022-02-03 15:10:10|24.85|24.77|24.84|24.76|24.86|24.78|24.84|24.76|25
1643901020000|2022-02-03 15:10:20|24.85|24.77|24.86|24.78|24.86|24.78|24.84|24.76|7
1643901030000|2022-02-03 15:10:30|24.85|24.77|24.86|24.78|24.86|24.78|24.85|24.77|0
1643901040000|2022-02-03 15:10:40|24.85|24.77|24.86|24.78|24.86|24.78|24.84|24.76|7
1643901050000|2022-02-03 15:10:50|24.87|24.79|24.88|24.8|24.88|24.8|24.87|24.79|33
1643901060000|2022-02-03 15:11:00|24.87|24.79|24.88|24.8|24.88|24.8|24.86|24.78|4
1643901070000|2022-02-03 15:11:10|24.87|24.79|24.88|24.8|24.88|24.8|24.86|24.78|9
1643901080000|2022-02-03 15:11:20|24.82|24.74|24.87|24.79|24.87|24.79|24.82|24.74|36
1643901090000|2022-02-03 15:11:30|24.86|24.78|24.87|24.79|24.87|24.79|24.85|24.77|2
1643901100000|2022-02-03 15:11:40|24.86|24.78|24.82|24.74|24.86|24.78|24.82|24.74|2
1643901110000|2022-02-03 15:11:50|24.84|24.76|24.82|24.74|24.84|24.76|24.82|24.74|0
1643901120000|2022-02-03 15:12:00|24.84|24.76|24.82|24.74|24.85|24.77|24.82|24.74|0
1643901130000|2022-02-03 15:12:10|24.81|24.73|24.8|24.72|24.81|24.73|24.8|24.72|0
1643901140000|2022-02-03 15:12:20|24.79|24.71|24.75|24.67|24.8|24.72|24.75|24.67|16
1643901150000|2022-02-03 15:12:30|24.72|24.64|24.7|24.62|24.73|24.65|24.7|24.62|0
1643901160000|2022-02-03 15:12:40|24.72|24.64|24.72|24.64|24.75|24.67|24.7|24.62|8
1643901170000|2022-02-03 15:12:50|24.73|24.65|24.75|24.67|24.77|24.69|24.72|24.64|5
1643901180000|2022-02-03 15:13:00|24.77|24.69|24.77|24.69|24.79|24.71|24.75|24.67|81
1643901190000|2022-02-03 15:13:10|24.76|24.68|24.75|24.67|24.77|24.69|24.74|24.66|7
1643901200000|2022-02-03 15:13:20|24.76|24.68|24.77|24.69|24.8|24.72|24.75|24.67|0
1643901210000|2022-02-03 15:13:30|24.79|24.71|24.77|24.69|24.82|24.74|24.77|24.69|6
1643901230000|2022-02-03 15:13:50|24.75|24.67|24.74|24.66|24.75|24.67|24.72|24.64|8
1643901240000|2022-02-03 15:14:00|24.75|24.67|24.7|24.62|24.77|24.69|24.7|24.62|60
1643901250000|2022-02-03 15:14:10|24.72|24.64|24.7|24.62|24.72|24.64|24.69|24.61|28
1643901260000|2022-02-03 15:14:20|24.68|24.6|24.7|24.62|24.7|24.62|24.68|24.6|3
1643901270000|2022-02-03 15:14:30|24.68|24.6|24.62|24.54|24.68|24.6|24.62|24.54|51
1643901280000|2022-02-03 15:14:40|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|1
1643901300000|2022-02-03 15:15:00|24.59|24.51|24.53|24.45|24.6|24.52|24.53|24.45|70
1643901310000|2022-02-03 15:15:10|24.52|24.44|24.53|24.45|24.53|24.45|24.51|24.43|31
1643901320000|2022-02-03 15:15:20|24.51|24.43|24.48|24.4|24.53|24.45|24.48|24.4|68
1643901330000|2022-02-03 15:15:30|24.51|24.43|24.48|24.4|24.51|24.43|24.46|24.38|34
1643901340000|2022-02-03 15:15:40|24.51|24.43|24.51|24.43|24.51|24.43|24.48|24.4|0
1643901350000|2022-02-03 15:15:50|24.53|24.45|24.48|24.4|24.53|24.45|24.48|24.4|71
1643901360000|2022-02-03 15:16:00|24.51|24.43|24.51|24.43|24.51|24.43|24.5|24.42|0
1643901370000|2022-02-03 15:16:10|24.52|24.44|24.53|24.45|24.53|24.45|24.51|24.43|59
1643901380000|2022-02-03 15:16:20|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|47
1643901390000|2022-02-03 15:16:30|24.5|24.42|24.51|24.43|24.51|24.43|24.5|24.42|0
1643901400000|2022-02-03 15:16:40|24.53|24.45|24.53|24.45|24.56|24.48|24.53|24.45|0
1643901410000|2022-02-03 15:16:50|24.55|24.47|24.56|24.48|24.56|24.48|24.55|24.47|0
1643901420000|2022-02-03 15:17:00|||||||||1
1643901430000|2022-02-03 15:17:10|24.55|24.47|24.55|24.47|24.56|24.48|24.55|24.47|0
1643901440000|2022-02-03 15:17:20|24.56|24.48|24.51|24.43|24.56|24.48|24.51|24.43|5
1643901450000|2022-02-03 15:17:30|24.52|24.44|24.56|24.48|24.58|24.5|24.52|24.44|9
1643901460000|2022-02-03 15:17:40|24.57|24.49|24.58|24.5|24.58|24.5|24.56|24.48|3
1643901470000|2022-02-03 15:17:50|24.61|24.53|24.62|24.54|24.63|24.55|24.6|24.52|28
1643901480000|2022-02-03 15:18:00|24.61|24.53|24.58|24.5|24.62|24.54|24.58|24.5|9
1643901490000|2022-02-03 15:18:10|24.57|24.49|24.58|24.5|24.58|24.5|24.57|24.49|3
1643901500000|2022-02-03 15:18:20|24.6|24.52|24.58|24.5|24.61|24.53|24.57|24.49|0
1643901510000|2022-02-03 15:18:30|24.6|24.52|24.6|24.52|24.63|24.55|24.6|24.52|10
1643901520000|2022-02-03 15:18:40|24.58|24.5|24.56|24.48|24.58|24.5|24.56|24.48|75
1643901530000|2022-02-03 15:18:50|24.57|24.49|24.58|24.5|24.58|24.5|24.57|24.49|0
1643901550000|2022-02-03 15:19:10|24.6|24.52|24.61|24.53|24.63|24.55|24.58|24.5|43
1643901560000|2022-02-03 15:19:20|24.62|24.54|24.63|24.55|24.63|24.55|24.61|24.53|3
1643901570000|2022-02-03 15:19:30|24.62|24.54|24.62|24.54|24.63|24.55|24.62|24.54|0
1643901580000|2022-02-03 15:19:40|24.63|24.55|24.63|24.55|24.63|24.55|24.62|24.54|0
1643901590000|2022-02-03 15:19:50|24.62|24.54|24.53|24.45|24.62|24.54|24.53|24.45|19
1643901600000|2022-02-03 15:20:00|24.55|24.47|24.48|24.4|24.58|24.5|24.48|24.4|16
1643901610000|2022-02-03 15:20:10|24.5|24.42|24.46|24.38|24.5|24.42|24.46|24.38|74
1643901620000|2022-02-03 15:20:20|24.44|24.36|24.45|24.37|24.46|24.38|24.44|24.36|54
1643901630000|2022-02-03 15:20:30|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|0
1643901640000|2022-02-03 15:20:40|24.45|24.37|24.44|24.36|24.46|24.38|24.44|24.36|4
1643901650000|2022-02-03 15:20:50|24.45|24.37|24.44|24.36|24.48|24.4|24.44|24.36|14
1643901660000|2022-02-03 15:21:00|24.48|24.4|24.46|24.38|24.48|24.4|24.45|24.37|0
1643901670000|2022-02-03 15:21:10|24.48|24.4|24.46|24.38|24.51|24.43|24.46|24.38|15
1643901680000|2022-02-03 15:21:20|24.48|24.4|24.51|24.43|24.51|24.43|24.48|24.4|2
1643901690000|2022-02-03 15:21:30|24.49|24.41|24.49|24.41|24.51|24.43|24.49|24.41|16
1643901700000|2022-02-03 15:21:40|24.51|24.43|24.53|24.45|24.53|24.45|24.49|24.41|28
1643901710000|2022-02-03 15:21:50|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1643901720000|2022-02-03 15:22:00|24.5|24.42|24.51|24.43|24.51|24.43|24.49|24.41|23
1643901730000|2022-02-03 15:22:10|24.5|24.42|24.53|24.45|24.55|24.47|24.5|24.42|54
1643901740000|2022-02-03 15:22:20|24.51|24.43|24.51|24.43|24.54|24.46|24.51|24.43|15
1643901750000|2022-02-03 15:22:30|24.53|24.45|24.53|24.45|24.56|24.48|24.53|24.45|78
1643901760000|2022-02-03 15:22:40|24.54|24.46|24.54|24.46|24.56|24.48|24.51|24.43|62
1643901770000|2022-02-03 15:22:50|24.53|24.45|24.53|24.45|24.55|24.47|24.53|24.45|58
1643901780000|2022-02-03 15:23:00|24.54|24.46|24.49|24.41|24.56|24.48|24.49|24.41|96
1643901790000|2022-02-03 15:23:10|24.51|24.43|24.51|24.43|24.51|24.43|24.49|24.41|28
1643901800000|2022-02-03 15:23:20|||||||||5
1643901810000|2022-02-03 15:23:30|24.54|24.46|24.53|24.45|24.56|24.48|24.53|24.45|52
1643901820000|2022-02-03 15:23:40|24.51|24.43|24.51|24.43|24.51|24.43|24.5|24.42|0
1643901830000|2022-02-03 15:23:50|24.55|24.47|24.53|24.45|24.55|24.47|24.53|24.45|8
1643901840000|2022-02-03 15:24:00|24.54|24.46|24.54|24.46|24.54|24.46|24.53|24.45|8
1643901850000|2022-02-03 15:24:10|24.55|24.47|24.54|24.46|24.55|24.47|24.53|24.45|2
1643901860000|2022-02-03 15:24:20|24.53|24.45|24.54|24.46|24.56|24.48|24.53|24.45|26
1643901870000|2022-02-03 15:24:30|24.55|24.47|24.54|24.46|24.56|24.48|24.54|24.46|174
1643901880000|2022-02-03 15:24:40|24.56|24.48|24.54|24.46|24.56|24.48|24.54|24.46|133
1643901890000|2022-02-03 15:24:50|24.55|24.47|24.54|24.46|24.55|24.47|24.53|24.45|1
1643901900000|2022-02-03 15:25:00|24.53|24.45|24.54|24.46|24.54|24.46|24.51|24.43|60
1643901910000|2022-02-03 15:25:10|24.53|24.45|24.54|24.46|24.54|24.46|24.51|24.43|4
1643901920000|2022-02-03 15:25:20|24.53|24.45|24.51|24.43|24.53|24.45|24.51|24.43|0
1643901930000|2022-02-03 15:25:30|24.49|24.41|24.45|24.37|24.49|24.41|24.44|24.36|33
1643901940000|2022-02-03 15:25:40|24.44|24.36|24.48|24.4|24.49|24.41|24.44|24.36|13
1643901950000|2022-02-03 15:25:50|24.46|24.38|24.44|24.36|24.46|24.38|24.44|24.36|0
1643901960000|2022-02-03 15:26:00|24.43|24.35|24.44|24.36|24.46|24.38|24.43|24.35|0
1643901970000|2022-02-03 15:26:10|24.43|24.35|24.46|24.38|24.46|24.38|24.43|24.35|30
1643901980000|2022-02-03 15:26:20|24.48|24.4|24.46|24.38|24.48|24.4|24.46|24.38|0
1643902010000|2022-02-03 15:26:50|24.45|24.37|24.5|24.42|24.5|24.42|24.45|24.37|0
1643902020000|2022-02-03 15:27:00|24.51|24.43|24.51|24.43|24.51|24.43|24.46|24.38|6
1643902030000|2022-02-03 15:27:10|24.5|24.42|24.46|24.38|24.51|24.43|24.46|24.38|2
1643902040000|2022-02-03 15:27:20|24.48|24.4|24.48|24.4|24.51|24.43|24.46|24.38|0
1643902050000|2022-02-03 15:27:30|24.46|24.38|24.48|24.4|24.48|24.4|24.46|24.38|0
1643902060000|2022-02-03 15:27:40|24.46|24.38|24.44|24.36|24.46|24.38|24.44|24.36|7
1643902070000|2022-02-03 15:27:50|24.43|24.35|24.41|24.33|24.43|24.35|24.39|24.31|3
1643902080000|2022-02-03 15:28:00|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|0
1643902090000|2022-02-03 15:28:10|24.44|24.36|24.43|24.35|24.44|24.36|24.41|24.33|0
1643902100000|2022-02-03 15:28:20|24.41|24.33|24.43|24.35|24.44|24.36|24.41|24.33|0
1643902110000|2022-02-03 15:28:30|24.44|24.36|24.44|24.36|24.46|24.38|24.44|24.36|51
1643902120000|2022-02-03 15:28:40|24.45|24.37|24.46|24.38|24.46|24.38|24.44|24.36|0
1643902130000|2022-02-03 15:28:50|24.48|24.4|24.46|24.38|24.49|24.41|24.46|24.38|3
1643902140000|2022-02-03 15:29:00|24.45|24.37|24.46|24.38|24.46|24.38|24.44|24.36|0
1643902150000|2022-02-03 15:29:10|||||||||2
1643902160000|2022-02-03 15:29:20|24.45|24.37|24.44|24.36|24.46|24.38|24.44|24.36|3
1643902170000|2022-02-03 15:29:30|24.45|24.37|24.44|24.36|24.46|24.38|24.44|24.36|0
1643902180000|2022-02-03 15:29:40|24.43|24.35|24.44|24.36|24.44|24.36|24.43|24.35|6
1643902190000|2022-02-03 15:29:50|24.43|24.35|24.39|24.31|24.43|24.35|24.38|24.3|6
1643902200000|2022-02-03 15:30:00|24.36|24.28|24.36|24.28|24.36|24.28|24.34|24.26|59
1643902210000|2022-02-03 15:30:10|24.34|24.26|24.34|24.26|24.34|24.26|24.32|24.24|25
1643902220000|2022-02-03 15:30:20|24.33|24.25|24.32|24.24|24.34|24.26|24.32|24.24|123
1643902230000|2022-02-03 15:30:30|24.31|24.23|24.24|24.16|24.31|24.23|24.24|24.16|126
1643902240000|2022-02-03 15:30:40|24.27|24.19|24.22|24.14|24.27|24.19|24.22|24.14|190
1643902250000|2022-02-03 15:30:50|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|66
1643902260000|2022-02-03 15:31:00|24.22|24.14|24.26|24.18|24.27|24.19|24.22|24.14|36
1643902270000|2022-02-03 15:31:10|24.25|24.17|24.3|24.22|24.32|24.24|24.25|24.17|18
1643902280000|2022-02-03 15:31:20|24.31|24.23|24.32|24.24|24.36|24.28|24.31|24.23|12
1643902300000|2022-02-03 15:31:40|24.34|24.26|24.39|24.31|24.39|24.31|24.34|24.26|8
1643902310000|2022-02-03 15:31:50|||||||||8
1643902320000|2022-02-03 15:32:00|24.38|24.3|24.39|24.31|24.39|24.31|24.37|24.29|15
1643902330000|2022-02-03 15:32:10|24.37|24.29|24.39|24.31|24.39|24.31|24.37|24.29|0
1643902340000|2022-02-03 15:32:20|24.41|24.33|24.44|24.36|24.44|24.36|24.41|24.33|9
1643902350000|2022-02-03 15:32:30|24.45|24.37|24.44|24.36|24.46|24.38|24.44|24.36|53
1643902360000|2022-02-03 15:32:40|24.43|24.35|24.44|24.36|24.44|24.36|24.42|24.34|0
1643902380000|2022-02-03 15:33:00|24.41|24.33|24.44|24.36|24.44|24.36|24.41|24.33|76
1643902390000|2022-02-03 15:33:10|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1643902420000|2022-02-03 15:33:40|24.43|24.35|24.41|24.33|24.43|24.35|24.41|24.33|44
1643902430000|2022-02-03 15:33:50|24.43|24.35|24.41|24.33|24.43|24.35|24.41|24.33|59
1643902450000|2022-02-03 15:34:10|24.4|24.32|24.41|24.33|24.41|24.33|24.36|24.28|5
1643902460000|2022-02-03 15:34:20|24.4|24.32|24.39|24.31|24.41|24.33|24.38|24.3|7
1643902470000|2022-02-03 15:34:30|24.41|24.33|24.4|24.32|24.41|24.33|24.39|24.31|3
1643902480000|2022-02-03 15:34:40|24.41|24.33|24.41|24.33|24.41|24.33|24.4|24.32|0
1643902500000|2022-02-03 15:35:00|24.42|24.34|24.41|24.33|24.43|24.35|24.41|24.33|93
1643902510000|2022-02-03 15:35:10|24.42|24.34|24.41|24.33|24.42|24.34|24.41|24.33|18
1643902520000|2022-02-03 15:35:20|24.42|24.34|24.41|24.33|24.42|24.34|24.41|24.33|260
1643902530000|2022-02-03 15:35:30|24.42|24.34|24.43|24.35|24.45|24.37|24.41|24.33|230
1643902540000|2022-02-03 15:35:40|24.44|24.36|24.39|24.31|24.44|24.36|24.39|24.31|56
1643902550000|2022-02-03 15:35:50|24.41|24.33|24.38|24.3|24.41|24.33|24.38|24.3|6
1643902560000|2022-02-03 15:36:00|24.36|24.28|24.35|24.27|24.38|24.3|24.34|24.26|226
1643902570000|2022-02-03 15:36:10|24.36|24.28|24.4|24.32|24.41|24.33|24.36|24.28|0
1643902580000|2022-02-03 15:36:20|24.41|24.33|24.41|24.33|24.41|24.33|24.39|24.31|0
1643902590000|2022-02-03 15:36:30|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|133
1643902600000|2022-02-03 15:36:40|24.38|24.3|24.36|24.28|24.39|24.31|24.36|24.28|10
1643902610000|2022-02-03 15:36:50|24.38|24.3|24.36|24.28|24.41|24.33|24.36|24.28|1
1643902620000|2022-02-03 15:37:00|24.38|24.3|24.36|24.28|24.38|24.3|24.34|24.26|18
1643902630000|2022-02-03 15:37:10|24.35|24.27|24.36|24.28|24.36|24.28|24.35|24.27|0
1643902640000|2022-02-03 15:37:20|24.38|24.3|24.41|24.33|24.41|24.33|24.38|24.3|1
1643902660000|2022-02-03 15:37:40|||||||||2
1643902670000|2022-02-03 15:37:50|24.4|24.32|24.39|24.31|24.4|24.32|24.38|24.3|1
1643902680000|2022-02-03 15:38:00|24.38|24.3|24.38|24.3|24.41|24.33|24.38|24.3|8
1643902690000|2022-02-03 15:38:10|24.36|24.28|24.41|24.33|24.41|24.33|24.36|24.28|11
1643902710000|2022-02-03 15:38:30|24.43|24.35|24.41|24.33|24.43|24.35|24.41|24.33|0
1643902720000|2022-02-03 15:38:40|24.43|24.35|24.41|24.33|24.43|24.35|24.41|24.33|29
1643902730000|2022-02-03 15:38:50|24.39|24.31|24.41|24.33|24.41|24.33|24.39|24.31|12
1643902740000|2022-02-03 15:39:00|24.4|24.32|24.39|24.31|24.41|24.33|24.38|24.3|9
1643902750000|2022-02-03 15:39:10|24.36|24.28|24.38|24.3|24.38|24.3|24.36|24.28|0
1643902760000|2022-02-03 15:39:20|24.39|24.31|24.38|24.3|24.39|24.31|24.38|24.3|0
1643902770000|2022-02-03 15:39:30|24.39|24.31|24.39|24.31|24.39|24.31|24.38|24.3|0
1643902780000|2022-02-03 15:39:40|24.38|24.3|24.34|24.26|24.39|24.31|24.34|24.26|37
1643902790000|2022-02-03 15:39:50|24.38|24.3|24.38|24.3|24.38|24.3|24.34|24.26|72
1643902800000|2022-02-03 15:40:00|24.36|24.28|24.31|24.23|24.38|24.3|24.3|24.22|5
1643902810000|2022-02-03 15:40:10|24.34|24.26|24.34|24.26|24.34|24.26|24.33|24.25|14
1643902820000|2022-02-03 15:40:20|24.33|24.25|24.39|24.31|24.39|24.31|24.33|24.25|74
1643902830000|2022-02-03 15:40:30|24.37|24.29|24.39|24.31|24.39|24.31|24.37|24.29|13
1643902840000|2022-02-03 15:40:40|24.38|24.3|24.34|24.26|24.39|24.31|24.34|24.26|14
1643902850000|2022-02-03 15:40:50|24.37|24.29|24.39|24.31|24.39|24.31|24.36|24.28|18
1643902860000|2022-02-03 15:41:00|24.38|24.3|24.36|24.28|24.39|24.31|24.36|24.28|2
1643902870000|2022-02-03 15:41:10|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|14
1643902880000|2022-02-03 15:41:20|24.36|24.28|24.32|24.24|24.36|24.28|24.32|24.24|0
1643902890000|2022-02-03 15:41:30|24.29|24.21|24.27|24.19|24.31|24.23|24.27|24.19|177
1643902910000|2022-02-03 15:41:50|24.31|24.23|24.3|24.22|24.31|24.23|24.3|24.22|101
1643902920000|2022-02-03 15:42:00|24.28|24.2|24.34|24.26|24.34|24.26|24.27|24.19|88
1643902930000|2022-02-03 15:42:10|24.33|24.25|24.34|24.26|24.34|24.26|24.33|24.25|0
1643902940000|2022-02-03 15:42:20|24.35|24.27|24.35|24.27|24.36|24.28|24.35|24.27|12
1643902950000|2022-02-03 15:42:30|24.36|24.28|24.34|24.26|24.39|24.31|24.34|24.26|17
1643902960000|2022-02-03 15:42:40|24.38|24.3|24.35|24.27|24.38|24.3|24.34|24.26|7
1643902970000|2022-02-03 15:42:50|24.37|24.29|24.35|24.27|24.37|24.29|24.31|24.23|15
1643902980000|2022-02-03 15:43:00|24.36|24.28|24.34|24.26|24.36|24.28|24.33|24.25|7
1643902990000|2022-02-03 15:43:10|24.33|24.25|24.36|24.28|24.36|24.28|24.33|24.25|19
1643903000000|2022-02-03 15:43:20|24.34|24.26|24.34|24.26|24.36|24.28|24.34|24.26|6
1643903010000|2022-02-03 15:43:30|24.33|24.25|24.34|24.26|24.35|24.27|24.33|24.25|20
1643903020000|2022-02-03 15:43:40|24.33|24.25|24.34|24.26|24.34|24.26|24.33|24.25|3
1643903030000|2022-02-03 15:43:50|24.33|24.25|24.34|24.26|24.34|24.26|24.33|24.25|7
1643903040000|2022-02-03 15:44:00|24.36|24.28|24.34|24.26|24.36|24.28|24.34|24.26|9
1643903050000|2022-02-03 15:44:10|24.35|24.27|24.36|24.28|24.36|24.28|24.34|24.26|16
1643903060000|2022-02-03 15:44:20|24.34|24.26|24.34|24.26|24.36|24.28|24.34|24.26|13
1643903070000|2022-02-03 15:44:30|24.35|24.27|24.38|24.3|24.39|24.31|24.35|24.27|16
1643903080000|2022-02-03 15:44:40|24.36|24.28|24.39|24.31|24.39|24.31|24.36|24.28|0
1643903090000|2022-02-03 15:44:50|24.38|24.3|24.34|24.26|24.38|24.3|24.34|24.26|5
1643903100000|2022-02-03 15:45:00|24.33|24.25|24.3|24.22|24.33|24.25|24.29|24.21|10
1643903110000|2022-02-03 15:45:10|24.31|24.23|24.34|24.26|24.34|24.26|24.31|24.23|4
1643903120000|2022-02-03 15:45:20|24.31|24.23|24.33|24.25|24.33|24.25|24.31|24.23|0
1643903130000|2022-02-03 15:45:30|24.36|24.28|24.36|24.28|24.36|24.28|24.34|24.26|1
1643903140000|2022-02-03 15:45:40|24.35|24.27|24.36|24.28|24.36|24.28|24.35|24.27|1
1643903150000|2022-02-03 15:45:50|||||||||1
1643903160000|2022-02-03 15:46:00|24.37|24.29|24.36|24.28|24.38|24.3|24.36|24.28|66
1643903170000|2022-02-03 15:46:10|24.37|24.29|24.36|24.28|24.37|24.29|24.36|24.28|3
1643903180000|2022-02-03 15:46:20|24.37|24.29|24.41|24.33|24.41|24.33|24.36|24.28|2
1643903190000|2022-02-03 15:46:30|24.4|24.32|24.41|24.33|24.41|24.33|24.4|24.32|0
1643903200000|2022-02-03 15:46:40|24.43|24.35|24.4|24.32|24.43|24.35|24.4|24.32|26
1643903210000|2022-02-03 15:46:50|24.38|24.3|24.41|24.33|24.41|24.33|24.38|24.3|0
1643903220000|2022-02-03 15:47:00|||||||||8
1643903230000|2022-02-03 15:47:10|24.42|24.34|24.41|24.33|24.42|24.34|24.41|24.33|23
1643903240000|2022-02-03 15:47:20|24.43|24.35|24.46|24.38|24.46|24.38|24.41|24.33|122
1643903250000|2022-02-03 15:47:30|24.45|24.37|24.45|24.37|24.46|24.38|24.45|24.37|3
1643903260000|2022-02-03 15:47:40|24.42|24.34|24.41|24.33|24.42|24.34|24.41|24.33|16
1643903270000|2022-02-03 15:47:50|24.42|24.34|24.42|24.34|24.45|24.37|24.41|24.33|1
1643903280000|2022-02-03 15:48:00|24.41|24.33|24.41|24.33|24.42|24.34|24.41|24.33|3
1643903290000|2022-02-03 15:48:10|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1643903300000|2022-02-03 15:48:20|24.41|24.33|24.41|24.33|24.41|24.33|24.4|24.32|0
1643903310000|2022-02-03 15:48:30|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|6
1643903320000|2022-02-03 15:48:40|24.41|24.33|24.45|24.37|24.45|24.37|24.41|24.33|3
1643903330000|2022-02-03 15:48:50|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|0
1643903340000|2022-02-03 15:49:00|24.45|24.37|24.48|24.4|24.48|24.4|24.45|24.37|37
1643903360000|2022-02-03 15:49:20|24.49|24.41|24.48|24.4|24.52|24.44|24.48|24.4|4
1643903370000|2022-02-03 15:49:30|24.47|24.39|24.48|24.4|24.48|24.4|24.47|24.39|21
1643903390000|2022-02-03 15:49:50|24.5|24.42|24.5|24.42|24.5|24.42|24.49|24.41|4
1643903400000|2022-02-03 15:50:00|24.49|24.41|24.48|24.4|24.5|24.42|24.48|24.4|4
1643903410000|2022-02-03 15:50:10|24.49|24.41|24.48|24.4|24.49|24.41|24.48|24.4|10
1643903420000|2022-02-03 15:50:20|24.49|24.41|24.5|24.42|24.52|24.44|24.48|24.4|11
1643903430000|2022-02-03 15:50:30|24.48|24.4|24.5|24.42|24.5|24.42|24.48|24.4|9
1643903450000|2022-02-03 15:50:50|24.54|24.46|24.54|24.46|24.55|24.47|24.53|24.45|4
1643903460000|2022-02-03 15:51:00|24.5|24.42|24.48|24.4|24.5|24.42|24.48|24.4|36
1643903470000|2022-02-03 15:51:10|24.45|24.37|24.48|24.4|24.48|24.4|24.45|24.37|37
1643903480000|2022-02-03 15:51:20|24.47|24.39|24.48|24.4|24.48|24.4|24.47|24.39|0
1643903490000|2022-02-03 15:51:30|24.47|24.39|24.48|24.4|24.48|24.4|24.47|24.39|0
1643903500000|2022-02-03 15:51:40|24.49|24.41|24.48|24.4|24.49|24.41|24.48|24.4|2
1643903510000|2022-02-03 15:51:50|24.49|24.41|24.48|24.4|24.5|24.42|24.48|24.4|4
1643903520000|2022-02-03 15:52:00|24.47|24.39|24.46|24.38|24.47|24.39|24.43|24.35|69
1643903530000|2022-02-03 15:52:10|24.44|24.36|24.43|24.35|24.48|24.4|24.43|24.35|11
1643903540000|2022-02-03 15:52:20|24.45|24.37|24.43|24.35|24.46|24.38|24.43|24.35|0
1643903550000|2022-02-03 15:52:30|24.45|24.37|24.43|24.35|24.47|24.39|24.43|24.35|0
1643903580000|2022-02-03 15:53:00|24.45|24.37|24.43|24.35|24.45|24.37|24.43|24.35|0
1643903600000|2022-02-03 15:53:20|24.47|24.39|24.43|24.35|24.48|24.4|24.43|24.35|0
1643903610000|2022-02-03 15:53:30|24.45|24.37|24.43|24.35|24.48|24.4|24.43|24.35|3
1643903640000|2022-02-03 15:54:00|24.41|24.33|24.43|24.35|24.43|24.35|24.4|24.32|6
1643903650000|2022-02-03 15:54:10|24.42|24.34|24.38|24.3|24.43|24.35|24.38|24.3|57
1643903660000|2022-02-03 15:54:20|24.37|24.29|24.36|24.28|24.37|24.29|24.36|24.28|15
1643903670000|2022-02-03 15:54:30|24.38|24.3|24.36|24.28|24.38|24.3|24.36|24.28|6
1643903680000|2022-02-03 15:54:40|24.37|24.29|24.36|24.28|24.38|24.3|24.36|24.28|2
1643903690000|2022-02-03 15:54:50|24.35|24.27|24.36|24.28|24.36|24.28|24.35|24.27|0
1643903700000|2022-02-03 15:55:00|24.35|24.27|24.36|24.28|24.36|24.28|24.33|24.25|0
1643903730000|2022-02-03 15:55:30|||||||||3
1643903740000|2022-02-03 15:55:40|||||||||2
1643903760000|2022-02-03 15:56:00|24.35|24.27|24.31|24.23|24.35|24.27|24.31|24.23|26
1643903770000|2022-02-03 15:56:10|24.33|24.25|24.31|24.23|24.33|24.25|24.31|24.23|0
1643903780000|2022-02-03 15:56:20|24.33|24.25|24.36|24.28|24.36|24.28|24.33|24.25|6
1643903790000|2022-02-03 15:56:30|24.35|24.27|24.36|24.28|24.36|24.28|24.34|24.26|0
1643903810000|2022-02-03 15:56:50|24.34|24.26|24.35|24.27|24.35|24.27|24.34|24.26|0
1643903820000|2022-02-03 15:57:00|24.32|24.24|24.26|24.18|24.32|24.24|24.26|24.18|57
1643903830000|2022-02-03 15:57:10|24.27|24.19|24.26|24.18|24.27|24.19|24.26|24.18|25
1643903840000|2022-02-03 15:57:20|24.27|24.19|24.3|24.22|24.3|24.22|24.26|24.18|20
1643903850000|2022-02-03 15:57:30|24.26|24.18|24.26|24.18|24.29|24.21|24.26|24.18|59
1643903870000|2022-02-03 15:57:50|24.28|24.2|24.26|24.18|24.28|24.2|24.26|24.18|7
1643903880000|2022-02-03 15:58:00|24.25|24.17|24.24|24.16|24.25|24.17|24.21|24.13|40
1643903890000|2022-02-03 15:58:10|24.25|24.17|24.26|24.18|24.26|24.18|24.25|24.17|1
1643903900000|2022-02-03 15:58:20|24.28|24.2|24.26|24.18|24.28|24.2|24.26|24.18|12
1643903910000|2022-02-03 15:58:30|24.27|24.19|24.26|24.18|24.27|24.19|24.26|24.18|36
1643903920000|2022-02-03 15:58:40|24.27|24.19|24.26|24.18|24.27|24.19|24.26|24.18|22
1643903930000|2022-02-03 15:58:50|24.27|24.19|24.26|24.18|24.31|24.23|24.26|24.18|115
1643903940000|2022-02-03 15:59:00|24.3|24.22|24.26|24.18|24.3|24.22|24.26|24.18|42
1643903950000|2022-02-03 15:59:10|24.29|24.21|24.31|24.23|24.31|24.23|24.26|24.18|26
1643903970000|2022-02-03 15:59:30|24.33|24.25|24.31|24.23|24.35|24.27|24.31|24.23|21
1643903980000|2022-02-03 15:59:40|24.32|24.24|24.31|24.23|24.32|24.24|24.31|24.23|20
1643903990000|2022-02-03 15:59:50|24.32|24.24|24.32|24.24|24.32|24.24|24.31|24.23|6
1643904000000|2022-02-03 16:00:00|24.31|24.23|24.31|24.23|24.33|24.25|24.31|24.23|3
1643904010000|2022-02-03 16:00:10|24.32|24.24|24.36|24.28|24.37|24.29|24.32|24.24|9
1643904020000|2022-02-03 16:00:20|24.34|24.26|24.38|24.3|24.38|24.3|24.33|24.25|4
1643904030000|2022-02-03 16:00:30|24.37|24.29|24.33|24.25|24.38|24.3|24.33|24.25|35
1643904040000|2022-02-03 16:00:40|24.35|24.27|24.38|24.3|24.38|24.3|24.33|24.25|7
1643904050000|2022-02-03 16:00:50|24.39|24.31|24.38|24.3|24.39|24.31|24.38|24.3|13
1643904060000|2022-02-03 16:01:00|24.39|24.31|24.38|24.3|24.39|24.31|24.38|24.3|16
1643904080000|2022-02-03 16:01:20|24.35|24.27|24.38|24.3|24.38|24.3|24.35|24.27|85
1643904090000|2022-02-03 16:01:30|24.35|24.27|24.38|24.3|24.38|24.3|24.35|24.27|57
1643904100000|2022-02-03 16:01:40|24.35|24.27|24.38|24.3|24.38|24.3|24.35|24.27|7
1643904140000|2022-02-03 16:02:20|24.39|24.31|24.38|24.3|24.39|24.31|24.38|24.3|145
1643904150000|2022-02-03 16:02:30|24.39|24.31|24.38|24.3|24.4|24.32|24.38|24.3|55
1643904160000|2022-02-03 16:02:40|24.42|24.34|24.38|24.3|24.42|24.34|24.38|24.3|161
1643904170000|2022-02-03 16:02:50|24.4|24.32|24.38|24.3|24.4|24.32|24.38|24.3|230
1643904180000|2022-02-03 16:03:00|24.4|24.32|24.43|24.35|24.43|24.35|24.38|24.3|23
1643904190000|2022-02-03 16:03:10|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|51
1643904200000|2022-02-03 16:03:20|||||||||1
1643904210000|2022-02-03 16:03:30|24.43|24.35|24.45|24.37|24.45|24.37|24.43|24.35|7
1643904220000|2022-02-03 16:03:40|||||||||11
1643904230000|2022-02-03 16:03:50|24.46|24.38|24.48|24.4|24.5|24.42|24.46|24.38|16
1643904240000|2022-02-03 16:04:00|24.49|24.41|24.48|24.4|24.5|24.42|24.48|24.4|29
1643904250000|2022-02-03 16:04:10|24.47|24.39|24.48|24.4|24.49|24.41|24.45|24.37|7
1643904260000|2022-02-03 16:04:20|24.45|24.37|24.45|24.37|24.48|24.4|24.45|24.37|11
1643904270000|2022-02-03 16:04:30|24.47|24.39|24.45|24.37|24.47|24.39|24.45|24.37|10
1643904280000|2022-02-03 16:04:40|24.44|24.36|24.45|24.37|24.45|24.37|24.44|24.36|16
1643904290000|2022-02-03 16:04:50|24.44|24.36|24.42|24.34|24.44|24.36|24.42|24.34|42
1643904300000|2022-02-03 16:05:00|24.43|24.35|24.38|24.3|24.43|24.35|24.38|24.3|109
1643904310000|2022-02-03 16:05:10|24.37|24.29|24.38|24.3|24.38|24.3|24.37|24.29|7
1643904320000|2022-02-03 16:05:20|24.4|24.32|24.4|24.32|24.4|24.32|24.38|24.3|147
1643904330000|2022-02-03 16:05:30|||||||||11
1643904340000|2022-02-03 16:05:40|24.39|24.31|24.38|24.3|24.4|24.32|24.38|24.3|81
1643904350000|2022-02-03 16:05:50|24.4|24.32|24.4|24.32|24.4|24.32|24.38|24.3|11
1643904370000|2022-02-03 16:06:10|||||||||11
1643904380000|2022-02-03 16:06:20|24.42|24.34|24.38|24.3|24.42|24.34|24.38|24.3|173
1643904390000|2022-02-03 16:06:30|||||||||12
1643904400000|2022-02-03 16:06:40|24.39|24.31|24.38|24.3|24.39|24.31|24.38|24.3|18
1643904410000|2022-02-03 16:06:50|||||||||4
1643904420000|2022-02-03 16:07:00|24.4|24.32|24.38|24.3|24.4|24.32|24.38|24.3|220
1643904430000|2022-02-03 16:07:10|24.37|24.29|24.38|24.3|24.38|24.3|24.37|24.29|0
1643904440000|2022-02-03 16:07:20|24.37|24.29|24.38|24.3|24.38|24.3|24.36|24.28|8
1643904460000|2022-02-03 16:07:40|24.37|24.29|24.33|24.25|24.38|24.3|24.33|24.25|50
1643904470000|2022-02-03 16:07:50|24.34|24.26|24.33|24.25|24.34|24.26|24.33|24.25|7
1643904480000|2022-02-03 16:08:00|24.34|24.26|24.33|24.25|24.35|24.27|24.33|24.25|34
1643904490000|2022-02-03 16:08:10|24.3|24.22|24.33|24.25|24.33|24.25|24.3|24.22|14
1643904500000|2022-02-03 16:08:20|24.3|24.22|24.28|24.2|24.3|24.22|24.28|24.2|9
1643904520000|2022-02-03 16:08:40|||||||||80
1643904540000|2022-02-03 16:09:00|24.27|24.19|24.26|24.18|24.27|24.19|24.26|24.18|50
1643904550000|2022-02-03 16:09:10|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1643904560000|2022-02-03 16:09:20|24.26|24.18|24.28|24.2|24.28|24.2|24.25|24.17|29
1643904590000|2022-02-03 16:09:50|24.3|24.22|24.3|24.22|24.3|24.22|24.28|24.2|67
1643904600000|2022-02-03 16:10:00|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|0
1643904610000|2022-02-03 16:10:10|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1643904620000|2022-02-03 16:10:20|24.3|24.22|24.35|24.27|24.35|24.27|24.3|24.22|87
1643904630000|2022-02-03 16:10:30|24.33|24.25|24.29|24.21|24.35|24.27|24.29|24.21|44
1643904640000|2022-02-03 16:10:40|24.3|24.22|24.28|24.2|24.3|24.22|24.28|24.2|9
1643904650000|2022-02-03 16:10:50|24.3|24.22|24.29|24.21|24.3|24.22|24.28|24.2|6
1643904660000|2022-02-03 16:11:00|24.28|24.2|24.28|24.2|24.3|24.22|24.28|24.2|7
1643904670000|2022-02-03 16:11:10|24.29|24.21|24.3|24.22|24.3|24.22|24.28|24.2|39
1643904680000|2022-02-03 16:11:20|24.29|24.21|24.3|24.22|24.3|24.22|24.29|24.21|0
1643904690000|2022-02-03 16:11:30|24.28|24.2|24.28|24.2|24.29|24.21|24.28|24.2|4
1643904700000|2022-02-03 16:11:40|24.29|24.21|24.28|24.2|24.29|24.21|24.28|24.2|0
1643904710000|2022-02-03 16:11:50|24.29|24.21|24.3|24.22|24.3|24.22|24.29|24.21|2
1643904720000|2022-02-03 16:12:00|24.28|24.2|24.28|24.2|24.33|24.25|24.28|24.2|4
1643904740000|2022-02-03 16:12:20|||||||||10
1643904750000|2022-02-03 16:12:30|24.3|24.22|24.3|24.22|24.3|24.22|24.28|24.2|77
1643904760000|2022-02-03 16:12:40|24.29|24.21|24.28|24.2|24.29|24.21|24.28|24.2|0
1643904770000|2022-02-03 16:12:50|24.29|24.21|24.33|24.25|24.33|24.25|24.29|24.21|3
1643904780000|2022-02-03 16:13:00|24.32|24.24|24.28|24.2|24.33|24.25|24.28|24.2|2
1643904810000|2022-02-03 16:13:30|24.3|24.22|24.28|24.2|24.3|24.22|24.28|24.2|0
1643904840000|2022-02-03 16:14:00|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|111
1643904870000|2022-02-03 16:14:30|||||||||1
1643904900000|2022-02-03 16:15:00|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|88
1643904910000|2022-02-03 16:15:10|24.3|24.22|24.28|24.2|24.3|24.22|24.28|24.2|0
1643904920000|2022-02-03 16:15:20|24.3|24.22|24.3|24.22|24.3|24.22|24.28|24.2|0
1643904930000|2022-02-03 16:15:30|24.31|24.23|24.31|24.23|24.31|24.23|24.3|24.22|0
1643904940000|2022-02-03 16:15:40|24.28|24.2|24.28|24.2|24.3|24.22|24.28|24.2|38
1643904950000|2022-02-03 16:15:50|24.3|24.22|24.28|24.2|24.3|24.22|24.28|24.2|0
1643904960000|2022-02-03 16:16:00|24.27|24.19|24.26|24.18|24.27|24.19|24.26|24.18|3
1643904970000|2022-02-03 16:16:10|24.28|24.2|24.28|24.2|24.28|24.2|24.26|24.18|36
1643904980000|2022-02-03 16:16:20|24.3|24.22|24.26|24.18|24.3|24.22|24.26|24.18|8
1643905000000|2022-02-03 16:16:40|24.27|24.19|24.27|24.19|24.28|24.2|24.27|24.19|3
1643905010000|2022-02-03 16:16:50|24.28|24.2|24.26|24.18|24.28|24.2|24.26|24.18|0
1643905020000|2022-02-03 16:17:00|24.27|24.19|24.27|24.19|24.28|24.2|24.26|24.18|4
1643905030000|2022-02-03 16:17:10|24.26|24.18|24.28|24.2|24.28|24.2|24.26|24.18|0
1643905040000|2022-02-03 16:17:20|24.27|24.19|24.26|24.18|24.27|24.19|24.26|24.18|4
1643905050000|2022-02-03 16:17:30|24.27|24.19|24.28|24.2|24.28|24.2|24.26|24.18|9
1643905060000|2022-02-03 16:17:40|24.26|24.18|24.27|24.19|24.27|24.19|24.26|24.18|3
1643905070000|2022-02-03 16:17:50|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|0
1643905080000|2022-02-03 16:18:00|24.23|24.15|24.26|24.18|24.26|24.18|24.23|24.15|35
1643905170000|2022-02-03 16:19:30|24.25|24.17|24.25|24.17|24.26|24.18|24.23|24.15|29
1643905180000|2022-02-03 16:19:40|24.26|24.18|24.26|24.18|24.26|24.18|24.25|24.17|0
1643905190000|2022-02-03 16:19:50|24.25|24.17|24.24|24.16|24.26|24.18|24.21|24.13|48
1643905200000|2022-02-03 16:20:00|24.23|24.15|24.26|24.18|24.26|24.18|24.21|24.13|19
1643905210000|2022-02-03 16:20:10|||||||||33
1643905220000|2022-02-03 16:20:20|24.27|24.19|24.26|24.18|24.28|24.2|24.26|24.18|22
1643905230000|2022-02-03 16:20:30|24.27|24.19|24.3|24.22|24.31|24.23|24.26|24.18|8
1643905240000|2022-02-03 16:20:40|24.31|24.23|24.3|24.22|24.32|24.24|24.3|24.22|3
1643905250000|2022-02-03 16:20:50|24.31|24.23|24.31|24.23|24.31|24.23|24.3|24.22|5
1643905260000|2022-02-03 16:21:00|24.3|24.22|24.33|24.25|24.33|24.25|24.3|24.22|9
1643905280000|2022-02-03 16:21:20|24.35|24.27|24.36|24.28|24.36|24.28|24.35|24.27|0
1643905290000|2022-02-03 16:21:30|24.38|24.3|24.33|24.25|24.38|24.3|24.33|24.25|40
1643905300000|2022-02-03 16:21:40|24.35|24.27|24.36|24.28|24.38|24.3|24.35|24.27|20
1643905310000|2022-02-03 16:21:50|24.37|24.29|24.33|24.25|24.38|24.3|24.33|24.25|24
1643905320000|2022-02-03 16:22:00|24.32|24.24|24.33|24.25|24.33|24.25|24.28|24.2|44
1643905330000|2022-02-03 16:22:10|||||||||30
1643905340000|2022-02-03 16:22:20|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|24
1643905350000|2022-02-03 16:22:30|24.32|24.24|24.3|24.22|24.33|24.25|24.3|24.22|8
1643905360000|2022-02-03 16:22:40|24.31|24.23|24.3|24.22|24.31|24.23|24.3|24.22|69
1643905370000|2022-02-03 16:22:50|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|18
1643905380000|2022-02-03 16:23:00|24.27|24.19|24.3|24.22|24.32|24.24|24.27|24.19|101
1643905390000|2022-02-03 16:23:10|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|6
1643905400000|2022-02-03 16:23:20|24.31|24.23|24.32|24.24|24.32|24.24|24.31|24.23|29
1643905410000|2022-02-03 16:23:30|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|30
1643905420000|2022-02-03 16:23:40|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|91
1643905430000|2022-02-03 16:23:50|24.32|24.24|24.32|24.24|24.34|24.26|24.3|24.22|20
1643905440000|2022-02-03 16:24:00|||||||||47
1643905450000|2022-02-03 16:24:10|24.31|24.23|24.32|24.24|24.32|24.24|24.31|24.23|47
1643905460000|2022-02-03 16:24:20|||||||||25
1643905470000|2022-02-03 16:24:30|||||||||27
1643905480000|2022-02-03 16:24:40|24.31|24.23|24.32|24.24|24.32|24.24|24.31|24.23|68
1643905490000|2022-02-03 16:24:50|||||||||6
1643905500000|2022-02-03 16:25:00|24.31|24.23|24.27|24.19|24.31|24.23|24.27|24.19|93
1643905510000|2022-02-03 16:25:10|24.29|24.21|24.32|24.24|24.32|24.24|24.27|24.19|380
1643905520000|2022-02-03 16:25:20|24.31|24.23|24.29|24.21|24.32|24.24|24.29|24.21|5
1643905530000|2022-02-03 16:25:30|24.31|24.23|24.27|24.19|24.31|24.23|24.27|24.19|83
1643905540000|2022-02-03 16:25:40|||||||||25
1643905550000|2022-02-03 16:25:50|||||||||25
1643905560000|2022-02-03 16:26:00|||||||||8
1643905570000|2022-02-03 16:26:10|24.26|24.18|24.27|24.19|24.27|24.19|24.26|24.18|31
1643905580000|2022-02-03 16:26:20|||||||||24
1643905590000|2022-02-03 16:26:30|||||||||42
1643905600000|2022-02-03 16:26:40|||||||||25
1643905610000|2022-02-03 16:26:50|24.25|24.17|24.27|24.19|24.27|24.19|24.25|24.17|50
1643905620000|2022-02-03 16:27:00|24.26|24.18|24.27|24.19|24.27|24.19|24.26|24.18|25
1643905630000|2022-02-03 16:27:10|24.29|24.21|24.28|24.2|24.31|24.23|24.27|24.19|89
1643905640000|2022-02-03 16:27:20|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|25
1643905650000|2022-02-03 16:27:30|24.24|24.16|24.26|24.18|24.26|24.18|24.24|24.16|30
1643905660000|2022-02-03 16:27:40|24.24|24.16|24.27|24.19|24.29|24.21|24.24|24.16|58
1643905670000|2022-02-03 16:27:50|||||||||24
1643905680000|2022-02-03 16:28:00|24.29|24.21|24.28|24.2|24.29|24.21|24.28|24.2|42
1643905690000|2022-02-03 16:28:10|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|29
1643905700000|2022-02-03 16:28:20|24.28|24.2|24.29|24.21|24.29|24.21|24.28|24.2|31
1643905710000|2022-02-03 16:28:30|||||||||3
1643905720000|2022-02-03 16:28:40|||||||||25
1643905730000|2022-02-03 16:28:50|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|109
1643905740000|2022-02-03 16:29:00|24.34|24.26|24.36|24.28|24.36|24.28|24.34|24.26|101
1643905750000|2022-02-03 16:29:10|||||||||28
1643905760000|2022-02-03 16:29:20|24.37|24.29|24.41|24.33|24.41|24.33|24.37|24.29|109
1643905770000|2022-02-03 16:29:30|24.39|24.31|24.37|24.29|24.39|24.31|24.37|24.29|94
1643905780000|2022-02-03 16:29:40|24.36|24.28|24.35|24.27|24.37|24.29|24.35|24.27|87
1643905790000|2022-02-03 16:29:50|||||||||50
1643905800000|2022-02-03 16:30:00|24.33|24.25|24.3|24.22|24.34|24.26|24.3|24.22|108
1643905810000|2022-02-03 16:30:10|||||||||3
1643905820000|2022-02-03 16:30:20|24.28|24.2|24.3|24.22|24.3|24.22|24.28|24.2|327
1643905830000|2022-02-03 16:30:30|||||||||19
1643905840000|2022-02-03 16:30:40|24.31|24.23|24.3|24.22|24.32|24.24|24.3|24.22|45
1643905850000|2022-02-03 16:30:50|||||||||12
1643905860000|2022-02-03 16:31:00|24.32|24.24|24.3|24.22|24.32|24.24|24.29|24.21|227
1643905870000|2022-02-03 16:31:10|||||||||119
1643905880000|2022-02-03 16:31:20|24.28|24.2|24.28|24.2|24.3|24.22|24.28|24.2|187
1643905890000|2022-02-03 16:31:30|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|105
1643905900000|2022-02-03 16:31:40|24.29|24.21|24.31|24.23|24.33|24.25|24.28|24.2|234
1643905910000|2022-02-03 16:31:50|||||||||57
1643905920000|2022-02-03 16:32:00|24.33|24.25|24.38|24.3|24.38|24.3|24.33|24.25|76
1643905930000|2022-02-03 16:32:10|24.39|24.31|24.42|24.34|24.43|24.35|24.39|24.31|23
1643905940000|2022-02-03 16:32:20|24.4|24.32|24.4|24.32|24.4|24.32|24.39|24.31|33
1643905950000|2022-02-03 16:32:30|24.39|24.31|24.4|24.32|24.4|24.32|24.39|24.31|0
1643905960000|2022-02-03 16:32:40|24.42|24.34|24.38|24.3|24.42|24.34|24.38|24.3|42
1643905970000|2022-02-03 16:32:50|24.4|24.32|24.38|24.3|24.4|24.32|24.38|24.3|0
1643905980000|2022-02-03 16:33:00|24.41|24.33|24.41|24.33|24.41|24.33|24.4|24.32|25
1643905990000|2022-02-03 16:33:10|||||||||113
1643906010000|2022-02-03 16:33:30|||||||||100
1643906020000|2022-02-03 16:33:40|||||||||7
1643906030000|2022-02-03 16:33:50|||||||||200
1643906040000|2022-02-03 16:34:00|||||||||94
1643906050000|2022-02-03 16:34:10|24.45|24.37|24.43|24.35|24.46|24.38|24.43|24.35|213
1643906060000|2022-02-03 16:34:20|24.42|24.34|24.46|24.38|24.46|24.38|24.42|24.34|7
1643906080000|2022-02-03 16:34:40|24.43|24.35|24.43|24.35|24.43|24.35|24.42|24.34|0
1643906090000|2022-02-03 16:34:50|24.42|24.34|24.43|24.35|24.43|24.35|24.41|24.33|87
1643906100000|2022-02-03 16:35:00|24.44|24.36|24.43|24.35|24.45|24.37|24.43|24.35|7
1643906110000|2022-02-03 16:35:10|24.41|24.33|24.41|24.33|24.43|24.35|24.38|24.3|12
1643906120000|2022-02-03 16:35:20|24.42|24.34|24.42|24.34|24.43|24.35|24.4|24.32|1
1643906130000|2022-02-03 16:35:30|24.43|24.35|24.38|24.3|24.43|24.35|24.38|24.3|0
1643906160000|2022-02-03 16:36:00|24.35|24.27|24.33|24.25|24.35|24.27|24.33|24.25|146
1643906170000|2022-02-03 16:36:10|24.32|24.24|24.33|24.25|24.33|24.25|24.32|24.24|0
1643906180000|2022-02-03 16:36:20|24.32|24.24|24.29|24.21|24.32|24.24|24.28|24.2|76
1643906190000|2022-02-03 16:36:30|24.28|24.2|24.32|24.24|24.33|24.25|24.28|24.2|3
1643906200000|2022-02-03 16:36:40|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1643906230000|2022-02-03 16:37:10|24.35|24.27|24.36|24.28|24.38|24.3|24.35|24.27|6
1643906240000|2022-02-03 16:37:20|24.34|24.26|24.33|24.25|24.34|24.26|24.33|24.25|0
1643906260000|2022-02-03 16:37:40|24.35|24.27|24.33|24.25|24.35|24.27|24.33|24.25|4
1643906290000|2022-02-03 16:38:10|24.32|24.24|24.31|24.23|24.32|24.24|24.31|24.23|0
1643906300000|2022-02-03 16:38:20|24.32|24.24|24.3|24.22|24.33|24.25|24.3|24.22|0
1643906310000|2022-02-03 16:38:30|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1643906320000|2022-02-03 16:38:40|24.27|24.19|24.28|24.2|24.28|24.2|24.27|24.19|3
1643906340000|2022-02-03 16:39:00|24.32|24.24|24.3|24.22|24.32|24.24|24.28|24.2|178
1643906350000|2022-02-03 16:39:10|24.32|24.24|24.34|24.26|24.35|24.27|24.32|24.24|2
1643906360000|2022-02-03 16:39:20|24.35|24.27|24.35|24.27|24.39|24.31|24.34|24.26|1
1643906370000|2022-02-03 16:39:30|24.37|24.29|24.35|24.27|24.38|24.3|24.35|24.27|4
1643906380000|2022-02-03 16:39:40|24.36|24.28|24.35|24.27|24.36|24.28|24.35|24.27|0
1643906420000|2022-02-03 16:40:20|24.36|24.28|24.41|24.33|24.42|24.34|24.36|24.28|2
1643906430000|2022-02-03 16:40:30|24.42|24.34|24.4|24.32|24.42|24.34|24.4|24.32|0
1643906440000|2022-02-03 16:40:40|24.42|24.34|24.41|24.33|24.42|24.34|24.4|24.32|7
1643906450000|2022-02-03 16:40:50|24.42|24.34|24.4|24.32|24.42|24.34|24.39|24.31|1
1643906460000|2022-02-03 16:41:00|24.42|24.34|24.42|24.34|24.42|24.34|24.41|24.33|10
1643906470000|2022-02-03 16:41:10|24.44|24.36|24.42|24.34|24.44|24.36|24.4|24.32|3
1643906480000|2022-02-03 16:41:20|24.41|24.33|24.4|24.32|24.42|24.34|24.4|24.32|2
1643906490000|2022-02-03 16:41:30|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|2
1643906500000|2022-02-03 16:41:40|24.42|24.34|24.36|24.28|24.42|24.34|24.35|24.27|12
1643906510000|2022-02-03 16:41:50|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|1
1643906520000|2022-02-03 16:42:00|24.39|24.31|24.4|24.32|24.4|24.32|24.38|24.3|0
1643906530000|2022-02-03 16:42:10|24.39|24.31|24.4|24.32|24.4|24.32|24.38|24.3|0
1643906540000|2022-02-03 16:42:20|24.39|24.31|24.4|24.32|24.4|24.32|24.39|24.31|0
1643906550000|2022-02-03 16:42:30|24.39|24.31|24.37|24.29|24.4|24.32|24.35|24.27|3
1643906560000|2022-02-03 16:42:40|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1643906570000|2022-02-03 16:42:50|24.38|24.3|24.35|24.27|24.38|24.3|24.35|24.27|9
1643906600000|2022-02-03 16:43:20|24.37|24.29|24.37|24.29|24.4|24.32|24.36|24.28|8
1643906610000|2022-02-03 16:43:30|24.4|24.32|24.4|24.32|24.4|24.32|24.37|24.29|0
1643906620000|2022-02-03 16:43:40|24.39|24.31|24.4|24.32|24.4|24.32|24.35|24.27|9
1643906630000|2022-02-03 16:43:50|24.39|24.31|24.42|24.34|24.44|24.36|24.39|24.31|6
1643906640000|2022-02-03 16:44:00|24.44|24.36|24.44|24.36|24.44|24.36|24.41|24.33|0
1643906650000|2022-02-03 16:44:10|24.45|24.37|24.45|24.37|24.45|24.37|24.44|24.36|0
1643906660000|2022-02-03 16:44:20|24.44|24.36|24.4|24.32|24.44|24.36|24.4|24.32|0
1643906670000|2022-02-03 16:44:30|24.42|24.34|24.4|24.32|24.42|24.34|24.4|24.32|2
1643906680000|2022-02-03 16:44:40|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|4
1643906690000|2022-02-03 16:44:50|24.38|24.3|24.38|24.3|24.39|24.31|24.35|24.27|27
1643906700000|2022-02-03 16:45:00|24.36|24.28|24.4|24.32|24.4|24.32|24.36|24.28|0
1643906710000|2022-02-03 16:45:10|24.39|24.31|24.4|24.32|24.4|24.32|24.38|24.3|0
1643906730000|2022-02-03 16:45:30|24.39|24.31|24.35|24.27|24.4|24.32|24.35|24.27|19
1643906740000|2022-02-03 16:45:40|24.34|24.26|24.35|24.27|24.35|24.27|24.34|24.26|3
1643906750000|2022-02-03 16:45:50|24.37|24.29|24.35|24.27|24.37|24.29|24.35|24.27|0
1643906760000|2022-02-03 16:46:00|24.37|24.29|24.35|24.27|24.39|24.31|24.35|24.27|0
1643906770000|2022-02-03 16:46:10|24.37|24.29|24.39|24.31|24.39|24.31|24.35|24.27|1
1643906780000|2022-02-03 16:46:20|24.4|24.32|24.35|24.27|24.4|24.32|24.35|24.27|0
1643906790000|2022-02-03 16:46:30|24.36|24.28|24.37|24.29|24.37|24.29|24.36|24.28|0
1643906810000|2022-02-03 16:46:50|24.42|24.34|24.41|24.33|24.42|24.34|24.41|24.33|18
1643906820000|2022-02-03 16:47:00|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1643906830000|2022-02-03 16:47:10|24.37|24.29|24.37|24.29|24.37|24.29|24.36|24.28|0
1643906840000|2022-02-03 16:47:20|24.39|24.31|24.37|24.29|24.39|24.31|24.37|24.29|0
1643906860000|2022-02-03 16:47:40|24.39|24.31|24.37|24.29|24.39|24.31|24.37|24.29|0
1643906870000|2022-02-03 16:47:50|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|0
1643906880000|2022-02-03 16:48:00|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1643906890000|2022-02-03 16:48:10|24.36|24.28|24.36|24.28|24.37|24.29|24.36|24.28|3
1643906900000|2022-02-03 16:48:20|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|0
1643906910000|2022-02-03 16:48:30|24.36|24.28|24.35|24.27|24.36|24.28|24.35|24.27|0
1643906940000|2022-02-03 16:49:00|24.36|24.28|24.37|24.29|24.37|24.29|24.35|24.27|0
1643906950000|2022-02-03 16:49:10|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|0
1643906960000|2022-02-03 16:49:20|24.4|24.32|24.39|24.31|24.4|24.32|24.37|24.29|0
1643906970000|2022-02-03 16:49:30|24.4|24.32|24.39|24.31|24.4|24.32|24.39|24.31|0
1643906980000|2022-02-03 16:49:40|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1643906990000|2022-02-03 16:49:50|24.41|24.33|24.42|24.34|24.44|24.36|24.41|24.33|3
1643907000000|2022-02-03 16:50:00|24.44|24.36|24.42|24.34|24.44|24.36|24.42|24.34|0
1643907010000|2022-02-03 16:50:10|24.41|24.33|24.4|24.32|24.42|24.34|24.4|24.32|2
1643907020000|2022-02-03 16:50:20|24.41|24.33|24.4|24.32|24.41|24.33|24.4|24.32|3
1643907040000|2022-02-03 16:50:40|24.42|24.34|24.44|24.36|24.44|24.36|24.41|24.33|1
1643907050000|2022-02-03 16:50:50|24.42|24.34|24.42|24.34|24.44|24.36|24.42|24.34|0
1643907060000|2022-02-03 16:51:00|24.44|24.36|24.44|24.36|24.44|24.36|24.41|24.33|0
1643907070000|2022-02-03 16:51:10|24.41|24.33|24.4|24.32|24.41|24.33|24.4|24.32|8
1643907130000|2022-02-03 16:52:10|24.37|24.29|24.39|24.31|24.39|24.31|24.35|24.27|8
1643907140000|2022-02-03 16:52:20|24.38|24.3|24.42|24.34|24.42|24.34|24.38|24.3|0
1643907150000|2022-02-03 16:52:30|24.4|24.32|24.42|24.34|24.45|24.37|24.4|24.32|2
1643907160000|2022-02-03 16:52:40|24.44|24.36|24.45|24.37|24.45|24.37|24.44|24.36|0
1643907170000|2022-02-03 16:52:50|24.47|24.39|24.45|24.37|24.47|24.39|24.45|24.37|0
1643907180000|2022-02-03 16:53:00|24.47|24.39|24.47|24.39|24.49|24.41|24.45|24.37|6
1643907190000|2022-02-03 16:53:10|24.49|24.41|24.47|24.39|24.5|24.42|24.47|24.39|77
1643907200000|2022-02-03 16:53:20|24.49|24.41|24.49|24.41|24.49|24.41|24.47|24.39|0
1643907210000|2022-02-03 16:53:30|24.5|24.42|24.5|24.42|24.51|24.43|24.5|24.42|2
1643907220000|2022-02-03 16:53:40|24.51|24.43|24.5|24.42|24.51|24.43|24.5|24.42|0
1643907240000|2022-02-03 16:54:00|24.51|24.43|24.5|24.42|24.52|24.44|24.5|24.42|1
1643907250000|2022-02-03 16:54:10|24.51|24.43|24.54|24.46|24.54|24.46|24.51|24.43|1
1643907260000|2022-02-03 16:54:20|24.55|24.47|24.56|24.48|24.57|24.49|24.55|24.47|30
1643907270000|2022-02-03 16:54:30|24.55|24.47|24.55|24.47|24.55|24.47|24.54|24.46|0
1643907300000|2022-02-03 16:55:00|24.54|24.46|24.5|24.42|24.54|24.46|24.5|24.42|17
1643907330000|2022-02-03 16:55:30|24.51|24.43|24.55|24.47|24.55|24.47|24.51|24.43|0
1643907360000|2022-02-03 16:56:00|24.57|24.49|24.61|24.53|24.61|24.53|24.57|24.49|1
1643907370000|2022-02-03 16:56:10|24.6|24.52|24.6|24.52|24.61|24.53|24.6|24.52|0
1643907380000|2022-02-03 16:56:20|24.61|24.53|24.6|24.52|24.61|24.53|24.6|24.52|2
1643907400000|2022-02-03 16:56:40|24.61|24.53|24.6|24.52|24.61|24.53|24.6|24.52|0
1643907410000|2022-02-03 16:56:50|24.59|24.51|24.55|24.47|24.59|24.51|24.55|24.47|0
1643907420000|2022-02-03 16:57:00|24.56|24.48|24.56|24.48|24.56|24.48|24.55|24.47|0
1643907430000|2022-02-03 16:57:10|24.55|24.47|24.59|24.51|24.59|24.51|24.55|24.47|0
1643907440000|2022-02-03 16:57:20|24.56|24.48|24.58|24.5|24.58|24.5|24.55|24.47|0
1643907450000|2022-02-03 16:57:30|24.56|24.48|24.55|24.47|24.59|24.51|24.55|24.47|3
1643907460000|2022-02-03 16:57:40|24.56|24.48|24.55|24.47|24.56|24.48|24.55|24.47|0
1643907470000|2022-02-03 16:57:50|24.56|24.48|24.6|24.52|24.6|24.52|24.56|24.48|0
1643907490000|2022-02-03 16:58:10|24.59|24.51|24.57|24.49|24.59|24.51|24.57|24.49|0
1643907500000|2022-02-03 16:58:20|24.56|24.48|24.59|24.51|24.59|24.51|24.56|24.48|1
1643907520000|2022-02-03 16:58:40|24.57|24.49|24.57|24.49|24.59|24.51|24.57|24.49|0
1643907560000|2022-02-03 16:59:20|24.59|24.51|24.62|24.54|24.62|24.54|24.59|24.51|3
1643907580000|2022-02-03 16:59:40|24.64|24.56|24.64|24.56|24.64|24.56|24.63|24.55|3
1643907590000|2022-02-03 16:59:50|24.66|24.58|24.67|24.59|24.68|24.6|24.64|24.56|0
1643907600000|2022-02-03 17:00:00|24.66|24.58|24.66|24.58|24.66|24.58|24.64|24.56|0
1643907610000|2022-02-03 17:00:10|24.64|24.56|24.66|24.58|24.66|24.58|24.62|24.54|3
1643907620000|2022-02-03 17:00:20|24.65|24.57|24.63|24.55|24.66|24.58|24.63|24.55|0
1643907630000|2022-02-03 17:00:30|24.66|24.58|24.66|24.58|24.66|24.58|24.64|24.56|0
1643907640000|2022-02-03 17:00:40|24.63|24.55|24.66|24.58|24.66|24.58|24.62|24.54|1
1643907650000|2022-02-03 17:00:50|24.64|24.56|24.64|24.56|24.66|24.58|24.64|24.56|0
1643907660000|2022-02-03 17:01:00|24.62|24.54|24.62|24.54|24.62|24.54|24.62|24.54|0
1643907670000|2022-02-03 17:01:10|24.57|24.49|24.61|24.53|24.61|24.53|24.57|24.49|10
1643907680000|2022-02-03 17:01:20|24.62|24.54|24.62|24.54|24.62|24.54|24.62|24.54|0
1643907720000|2022-02-03 17:02:00|24.64|24.56|24.63|24.55|24.66|24.58|24.62|24.54|1
1643907730000|2022-02-03 17:02:10|24.62|24.54|24.63|24.55|24.63|24.55|24.62|24.54|0
1643907740000|2022-02-03 17:02:20|24.62|24.54|24.67|24.59|24.71|24.63|24.62|24.54|2
1643907750000|2022-02-03 17:02:30|24.68|24.6|24.67|24.59|24.69|24.61|24.67|24.59|4
1643907770000|2022-02-03 17:02:50|24.68|24.6|24.71|24.63|24.71|24.63|24.68|24.6|8
1643907780000|2022-02-03 17:03:00|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|0
1643907790000|2022-02-03 17:03:10|24.72|24.64|24.74|24.66|24.74|24.66|24.71|24.63|60
1643907800000|2022-02-03 17:03:20|24.76|24.68|24.79|24.71|24.79|24.71|24.76|24.68|16
1643907810000|2022-02-03 17:03:30|24.78|24.7|24.78|24.7|24.79|24.71|24.78|24.7|0
1643907820000|2022-02-03 17:03:40|24.77|24.69|24.76|24.68|24.79|24.71|24.76|24.68|4
1643907830000|2022-02-03 17:03:50|24.74|24.66|24.77|24.69|24.77|24.69|24.74|24.66|0
1643907860000|2022-02-03 17:04:20|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|0
1643907870000|2022-02-03 17:04:30|24.77|24.69|24.76|24.68|24.77|24.69|24.76|24.68|0
1643907880000|2022-02-03 17:04:40|24.77|24.69|24.76|24.68|24.77|24.69|24.76|24.68|0
1643907890000|2022-02-03 17:04:50|24.77|24.69|24.76|24.68|24.79|24.71|24.76|24.68|2
1643907900000|2022-02-03 17:05:00|24.77|24.69|24.76|24.68|24.77|24.69|24.76|24.68|0
1643907910000|2022-02-03 17:05:10|24.77|24.69|24.78|24.7|24.79|24.71|24.77|24.69|2
1643907920000|2022-02-03 17:05:20|24.77|24.69|24.77|24.69|24.78|24.7|24.77|24.69|2
1643907930000|2022-02-03 17:05:30|24.76|24.68|24.74|24.66|24.76|24.68|24.74|24.66|0
1643907940000|2022-02-03 17:05:40|24.76|24.68|24.74|24.66|24.76|24.68|24.74|24.66|0
1643907950000|2022-02-03 17:05:50|24.76|24.68|24.74|24.66|24.76|24.68|24.74|24.66|0
1643907960000|2022-02-03 17:06:00|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|14
1643907970000|2022-02-03 17:06:10|24.74|24.66|24.74|24.66|24.74|24.66|24.73|24.65|3
1643907980000|2022-02-03 17:06:20|24.73|24.65|24.73|24.65|24.74|24.66|24.73|24.65|0
1643907990000|2022-02-03 17:06:30|24.74|24.66|24.74|24.66|24.76|24.68|24.74|24.66|0
1643908000000|2022-02-03 17:06:40|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|0
1643908020000|2022-02-03 17:07:00|24.79|24.71|24.76|24.68|24.79|24.71|24.76|24.68|18
1643908030000|2022-02-03 17:07:10|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|0
1643908070000|2022-02-03 17:07:50|24.76|24.68|24.76|24.68|24.76|24.68|24.74|24.66|0
1643908080000|2022-02-03 17:08:00|24.79|24.71|24.79|24.71|24.79|24.71|24.78|24.7|2
1643908090000|2022-02-03 17:08:10|24.78|24.7|24.76|24.68|24.78|24.7|24.76|24.68|0
1643908110000|2022-02-03 17:08:30|24.77|24.69|24.76|24.68|24.79|24.71|24.76|24.68|1
1643908120000|2022-02-03 17:08:40|24.81|24.73|24.83|24.75|24.83|24.75|24.81|24.73|24
1643908130000|2022-02-03 17:08:50|24.81|24.73|24.81|24.73|24.83|24.75|24.81|24.73|41
1643908140000|2022-02-03 17:09:00|24.83|24.75|24.81|24.73|24.83|24.75|24.8|24.72|46
1643908150000|2022-02-03 17:09:10|||||||||13
1643908160000|2022-02-03 17:09:20|||||||||140
1643908170000|2022-02-03 17:09:30|24.79|24.71|24.79|24.71|24.79|24.71|24.78|24.7|1
1643908180000|2022-02-03 17:09:40|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|3
1643908190000|2022-02-03 17:09:50|24.8|24.72|24.79|24.71|24.81|24.73|24.76|24.68|2
1643908200000|2022-02-03 17:10:00|24.81|24.73|24.83|24.75|24.83|24.75|24.81|24.73|7
1643908210000|2022-02-03 17:10:10|24.86|24.78|24.84|24.76|24.86|24.78|24.84|24.76|12
1643908220000|2022-02-03 17:10:20|24.83|24.75|24.83|24.75|24.83|24.75|24.81|24.73|0
1643908240000|2022-02-03 17:10:40|24.81|24.73|24.83|24.75|24.83|24.75|24.79|24.71|2
1643908250000|2022-02-03 17:10:50|24.82|24.74|24.83|24.75|24.83|24.75|24.81|24.73|0
1643908260000|2022-02-03 17:11:00|24.8|24.72|24.79|24.71|24.8|24.72|24.79|24.71|1
1643908280000|2022-02-03 17:11:20|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|0
1643908290000|2022-02-03 17:11:30|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1643908300000|2022-02-03 17:11:40|24.78|24.7|24.79|24.71|24.79|24.71|24.78|24.7|0
1643908320000|2022-02-03 17:12:00|24.78|24.7|24.74|24.66|24.78|24.7|24.74|24.66|4
1643908330000|2022-02-03 17:12:10|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|0
1643908340000|2022-02-03 17:12:20|24.74|24.66|24.78|24.7|24.79|24.71|24.74|24.66|1
1643908350000|2022-02-03 17:12:30|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1643908360000|2022-02-03 17:12:40|||||||||1
1643908370000|2022-02-03 17:12:50|24.78|24.7|24.76|24.68|24.78|24.7|24.74|24.66|5
1643908380000|2022-02-03 17:13:00|24.78|24.7|24.79|24.71|24.79|24.71|24.78|24.7|5
1643908390000|2022-02-03 17:13:10|24.81|24.73|24.83|24.75|24.83|24.75|24.81|24.73|8
1643908400000|2022-02-03 17:13:20|24.8|24.72|24.79|24.71|24.8|24.72|24.79|24.71|1
1643908410000|2022-02-03 17:13:30|24.78|24.7|24.79|24.71|24.79|24.71|24.78|24.7|0
1643908420000|2022-02-03 17:13:40|24.77|24.69|24.79|24.71|24.79|24.71|24.77|24.69|0
1643908440000|2022-02-03 17:14:00|24.81|24.73|24.79|24.71|24.81|24.73|24.79|24.71|0
1643908450000|2022-02-03 17:14:10|24.81|24.73|24.81|24.73|24.81|24.73|24.79|24.71|0
1643908460000|2022-02-03 17:14:20|24.79|24.71|24.76|24.68|24.81|24.73|24.76|24.68|2
1643908470000|2022-02-03 17:14:30|24.77|24.69|24.76|24.68|24.77|24.69|24.76|24.68|0
1643908480000|2022-02-03 17:14:40|24.77|24.69|24.74|24.66|24.77|24.69|24.74|24.66|0
1643908490000|2022-02-03 17:14:50|24.76|24.68|24.76|24.68|24.76|24.68|24.74|24.66|0
1643908520000|2022-02-03 17:15:20|24.77|24.69|24.77|24.69|24.78|24.7|24.77|24.69|0
1643908530000|2022-02-03 17:15:30|24.78|24.7|24.77|24.69|24.78|24.7|24.77|24.69|0
1643908540000|2022-02-03 17:15:40|24.78|24.7|24.79|24.71|24.79|24.71|24.78|24.7|0
1643908550000|2022-02-03 17:15:50|24.81|24.73|24.77|24.69|24.81|24.73|24.77|24.69|1
1643908560000|2022-02-03 17:16:00|24.78|24.7|24.77|24.69|24.78|24.7|24.77|24.69|0
1643908570000|2022-02-03 17:16:10|24.78|24.7|24.81|24.73|24.81|24.73|24.77|24.69|0
1643908580000|2022-02-03 17:16:20|24.79|24.71|24.78|24.7|24.79|24.71|24.78|24.7|5
1643908590000|2022-02-03 17:16:30|24.79|24.71|24.79|24.71|24.79|24.71|24.78|24.7|0
1643908600000|2022-02-03 17:16:40|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1643908610000|2022-02-03 17:16:50|24.82|24.74|24.84|24.76|24.84|24.76|24.82|24.74|2
1643908620000|2022-02-03 17:17:00|24.86|24.78|24.84|24.76|24.86|24.78|24.84|24.76|0
1643908640000|2022-02-03 17:17:20|24.86|24.78|24.84|24.76|24.86|24.78|24.84|24.76|0
1643908650000|2022-02-03 17:17:30|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1643908660000|2022-02-03 17:17:40|24.84|24.76|24.84|24.76|24.86|24.78|24.84|24.76|0
1643908680000|2022-02-03 17:18:00|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1643908690000|2022-02-03 17:18:10|24.84|24.76|24.86|24.78|24.87|24.79|24.84|24.76|0
1643908720000|2022-02-03 17:18:40|24.87|24.79|24.89|24.81|24.89|24.81|24.86|24.78|3
1643908730000|2022-02-03 17:18:50|24.88|24.8|24.89|24.81|24.89|24.81|24.88|24.8|0
1643908740000|2022-02-03 17:19:00|24.88|24.8|24.89|24.81|24.89|24.81|24.88|24.8|0
1643908750000|2022-02-03 17:19:10|24.91|24.83|24.94|24.86|24.96|24.88|24.91|24.83|0
1643908760000|2022-02-03 17:19:20|24.96|24.88|24.94|24.86|24.96|24.88|24.94|24.86|0
1643908770000|2022-02-03 17:19:30|24.96|24.88|24.94|24.86|24.96|24.88|24.94|24.86|0
1643908780000|2022-02-03 17:19:40|24.96|24.88|24.99|24.91|24.99|24.91|24.96|24.88|4
1643908790000|2022-02-03 17:19:50|25.01|24.93|25.04|24.96|25.04|24.96|25.01|24.93|0
1643908800000|2022-02-03 17:20:00|25.02|24.94|25.04|24.96|25.04|24.96|24.99|24.91|0
1643908810000|2022-02-03 17:20:10|25.03|24.95|25.01|24.93|25.03|24.95|25.01|24.93|1
1643908820000|2022-02-03 17:20:20|25.02|24.94|25.04|24.96|25.04|24.96|25.02|24.94|6
1643908830000|2022-02-03 17:20:30|25.06|24.98|25.01|24.93|25.06|24.98|25.01|24.93|3
1643908860000|2022-02-03 17:21:00|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1643908870000|2022-02-03 17:21:10|25.01|24.93|24.96|24.88|25.01|24.93|24.92|24.84|28
1643908880000|2022-02-03 17:21:20|24.94|24.86|24.87|24.79|24.94|24.86|24.86|24.78|86
1643908890000|2022-02-03 17:21:30|24.86|24.78|24.87|24.79|24.87|24.79|24.86|24.78|0
1643908900000|2022-02-03 17:21:40|24.86|24.78|24.91|24.83|24.91|24.83|24.86|24.78|0
1643908910000|2022-02-03 17:21:50|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|0
1643908920000|2022-02-03 17:22:00|24.94|24.86|24.96|24.88|24.96|24.88|24.93|24.85|0
1643908930000|2022-02-03 17:22:10|24.97|24.89|24.96|24.88|24.97|24.89|24.96|24.88|0
1643908950000|2022-02-03 17:22:30|24.97|24.89|24.99|24.91|25.01|24.93|24.97|24.89|100
1643908960000|2022-02-03 17:22:40|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|0
1643908970000|2022-02-03 17:22:50|24.97|24.89|24.98|24.9|24.98|24.9|24.95|24.87|0
1643908980000|2022-02-03 17:23:00|24.99|24.91|24.97|24.89|25|24.92|24.97|24.89|0
1643908990000|2022-02-03 17:23:10|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|0
1643909010000|2022-02-03 17:23:30|24.97|24.89|24.98|24.9|24.98|24.9|24.97|24.89|0
1643909030000|2022-02-03 17:23:50|24.97|24.89|24.98|24.9|24.98|24.9|24.97|24.89|0
1643909040000|2022-02-03 17:24:00|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|0
1643909050000|2022-02-03 17:24:10|24.95|24.87|24.91|24.83|24.95|24.87|24.91|24.83|0
1643909070000|2022-02-03 17:24:30|24.88|24.8|24.91|24.83|24.91|24.83|24.88|24.8|0
1643909080000|2022-02-03 17:24:40|24.89|24.81|24.91|24.83|24.91|24.83|24.89|24.81|0
1643909090000|2022-02-03 17:24:50|24.89|24.81|24.91|24.83|24.91|24.83|24.89|24.81|29
1643909100000|2022-02-03 17:25:00|24.9|24.82|24.84|24.76|24.91|24.83|24.84|24.76|1
1643909110000|2022-02-03 17:25:10|24.85|24.77|24.87|24.79|24.89|24.81|24.85|24.77|0
1643909120000|2022-02-03 17:25:20|24.86|24.78|24.86|24.78|24.87|24.79|24.86|24.78|0
1643909130000|2022-02-03 17:25:30|24.87|24.79|24.86|24.78|24.87|24.79|24.86|24.78|0
1643909140000|2022-02-03 17:25:40|24.82|24.74|24.84|24.76|24.84|24.76|24.82|24.74|1
1643909160000|2022-02-03 17:26:00|24.87|24.79|24.91|24.83|24.91|24.83|24.87|24.79|2
1643909170000|2022-02-03 17:26:10|24.92|24.84|24.87|24.79|24.92|24.84|24.87|24.79|0
1643909180000|2022-02-03 17:26:20|24.88|24.8|24.91|24.83|24.91|24.83|24.88|24.8|0
1643909190000|2022-02-03 17:26:30|24.9|24.82|24.86|24.78|24.9|24.82|24.84|24.76|0
1643909200000|2022-02-03 17:26:40|24.88|24.8|24.87|24.79|24.88|24.8|24.87|24.79|0
1643909220000|2022-02-03 17:27:00|24.88|24.8|24.86|24.78|24.88|24.8|24.86|24.78|0
1643909230000|2022-02-03 17:27:10|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1643909240000|2022-02-03 17:27:20|24.83|24.75|24.81|24.73|24.83|24.75|24.81|24.73|2
1643909250000|2022-02-03 17:27:30|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|0
1643909260000|2022-02-03 17:27:40|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1643909270000|2022-02-03 17:27:50|24.82|24.74|24.81|24.73|24.82|24.74|24.81|24.73|0
1643909280000|2022-02-03 17:28:00|24.82|24.74|24.82|24.74|24.84|24.76|24.82|24.74|1
1643909290000|2022-02-03 17:28:10|24.81|24.73|24.81|24.73|24.82|24.74|24.81|24.73|0
1643909330000|2022-02-03 17:28:50|24.8|24.72|24.81|24.73|24.81|24.73|24.8|24.72|0
1643909350000|2022-02-03 17:29:10|24.77|24.69|24.81|24.73|24.81|24.73|24.77|24.69|8
1643909360000|2022-02-03 17:29:20|24.8|24.72|24.79|24.71|24.81|24.73|24.77|24.69|0
1643909370000|2022-02-03 17:29:30|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|0
1643909380000|2022-02-03 17:29:40|24.79|24.71|24.79|24.71|24.8|24.72|24.79|24.71|4
1643909390000|2022-02-03 17:29:50|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|0
1643909400000|2022-02-03 17:30:00|24.79|24.71|24.81|24.73|24.81|24.73|24.79|24.71|0
1643909410000|2022-02-03 17:30:10|24.8|24.72|24.77|24.69|24.8|24.72|24.77|24.69|0
1643909420000|2022-02-03 17:30:20|24.74|24.66|24.72|24.64|24.74|24.66|24.72|24.64|0
1643909430000|2022-02-03 17:30:30|24.74|24.66|24.74|24.66|24.75|24.67|24.72|24.64|2
1643909440000|2022-02-03 17:30:40|24.72|24.64|24.75|24.67|24.75|24.67|24.72|24.64|1
1643909450000|2022-02-03 17:30:50|24.74|24.66|24.77|24.69|24.77|24.69|24.74|24.66|0
1643909460000|2022-02-03 17:31:00|24.79|24.71|24.81|24.73|24.81|24.73|24.77|24.69|8
1643909470000|2022-02-03 17:31:10|24.82|24.74|24.83|24.75|24.83|24.75|24.82|24.74|0
1643909480000|2022-02-03 17:31:20|24.84|24.76|24.84|24.76|24.86|24.78|24.82|24.74|0
1643909490000|2022-02-03 17:31:30|24.86|24.78|24.84|24.76|24.86|24.78|24.84|24.76|0
1643909500000|2022-02-03 17:31:40|24.86|24.78|24.91|24.83|24.91|24.83|24.86|24.78|0
1643909510000|2022-02-03 17:31:50|24.9|24.82|24.91|24.83|24.91|24.83|24.9|24.82|0
1643909520000|2022-02-03 17:32:00|24.9|24.82|24.91|24.83|24.91|24.83|24.9|24.82|0
1643909530000|2022-02-03 17:32:10|24.89|24.81|24.91|24.83|24.91|24.83|24.87|24.79|0
1643909540000|2022-02-03 17:32:20|24.88|24.8|24.88|24.8|24.91|24.83|24.88|24.8|0
1643909550000|2022-02-03 17:32:30|24.87|24.79|24.91|24.83|24.91|24.83|24.87|24.79|0
1643909560000|2022-02-03 17:32:40|24.9|24.82|24.87|24.79|24.91|24.83|24.87|24.79|0
1643909580000|2022-02-03 17:33:00|24.88|24.8|24.87|24.79|24.91|24.83|24.87|24.79|0
1643909590000|2022-02-03 17:33:10|24.88|24.8|24.9|24.82|24.9|24.82|24.87|24.79|0
1643909600000|2022-02-03 17:33:20|24.91|24.83|24.88|24.8|24.91|24.83|24.87|24.79|0
1643909610000|2022-02-03 17:33:30|24.9|24.82|24.87|24.79|24.91|24.83|24.87|24.79|0
1643909620000|2022-02-03 17:33:40|24.86|24.78|24.82|24.74|24.86|24.78|24.82|24.74|0
1643909630000|2022-02-03 17:33:50|24.84|24.76|24.84|24.76|24.86|24.78|24.84|24.76|0
1643909640000|2022-02-03 17:34:00|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|0
1643909650000|2022-02-03 17:34:10|24.84|24.76|24.86|24.78|24.86|24.78|24.84|24.76|1
1643909660000|2022-02-03 17:34:20|24.85|24.77|24.82|24.74|24.85|24.77|24.82|24.74|0
1643909670000|2022-02-03 17:34:30|24.84|24.76|24.82|24.74|24.84|24.76|24.82|24.74|0
1643909690000|2022-02-03 17:34:50|24.81|24.73|24.82|24.74|24.82|24.74|24.81|24.73|0
1643909700000|2022-02-03 17:35:00|24.81|24.73|24.79|24.71|24.82|24.74|24.79|24.71|0
1643909710000|2022-02-03 17:35:10|24.8|24.72|24.79|24.71|24.81|24.73|24.79|24.71|0
1643909720000|2022-02-03 17:35:20|24.76|24.68|24.74|24.66|24.76|24.68|24.74|24.66|0
1643909730000|2022-02-03 17:35:30|24.71|24.63|24.7|24.62|24.71|24.63|24.66|24.58|11
1643909740000|2022-02-03 17:35:40|24.68|24.6|24.69|24.61|24.7|24.62|24.68|24.6|1
1643909750000|2022-02-03 17:35:50|24.66|24.58|24.69|24.61|24.69|24.61|24.66|24.58|0
1643909760000|2022-02-03 17:36:00|24.66|24.58|24.7|24.62|24.7|24.62|24.66|24.58|0
1643909780000|2022-02-03 17:36:20|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1643909790000|2022-02-03 17:36:30|24.7|24.62|24.69|24.61|24.7|24.62|24.69|24.61|0
1643909800000|2022-02-03 17:36:40|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|0
1643909810000|2022-02-03 17:36:50|24.69|24.61|24.7|24.62|24.7|24.62|24.69|24.61|0
1643909820000|2022-02-03 17:37:00|24.72|24.64|24.72|24.64|24.74|24.66|24.71|24.63|0
1643909830000|2022-02-03 17:37:10|24.74|24.66|24.71|24.63|24.74|24.66|24.71|24.63|0
1643909840000|2022-02-03 17:37:20|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|0
1643909850000|2022-02-03 17:37:30|24.69|24.61|24.69|24.61|24.69|24.61|24.68|24.6|0
1643909860000|2022-02-03 17:37:40|24.7|24.62|24.69|24.61|24.7|24.62|24.69|24.61|0
1643909880000|2022-02-03 17:38:00|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|0
1643909890000|2022-02-03 17:38:10|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|0
1643909940000|2022-02-03 17:39:00|24.7|24.62|24.7|24.62|24.72|24.64|24.7|24.62|0
1643909950000|2022-02-03 17:39:10|24.71|24.63|24.71|24.63|24.71|24.63|24.7|24.62|0
1643909960000|2022-02-03 17:39:20|24.72|24.64|24.71|24.63|24.72|24.64|24.71|24.63|0
1643909970000|2022-02-03 17:39:30|24.72|24.64|24.7|24.62|24.72|24.64|24.69|24.61|0
1643910000000|2022-02-03 17:40:00|24.69|24.61|24.68|24.6|24.69|24.61|24.68|24.6|0
1643910010000|2022-02-03 17:40:10|24.69|24.61|24.65|24.57|24.69|24.61|24.65|24.57|0
1643910020000|2022-02-03 17:40:20|24.68|24.6|24.74|24.66|24.74|24.66|24.68|24.6|0
1643910030000|2022-02-03 17:40:30|24.72|24.64|24.74|24.66|24.77|24.69|24.72|24.64|8
1643910040000|2022-02-03 17:40:40|24.75|24.67|24.72|24.64|24.75|24.67|24.72|24.64|0
1643910050000|2022-02-03 17:40:50|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|0
1643910060000|2022-02-03 17:41:00|24.72|24.64|24.74|24.66|24.74|24.66|24.72|24.64|0
1643910070000|2022-02-03 17:41:10|24.75|24.67|24.77|24.69|24.77|24.69|24.75|24.67|0
1643910080000|2022-02-03 17:41:20|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|2
1643910090000|2022-02-03 17:41:30|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|0
1643910110000|2022-02-03 17:41:50|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|0
1643910130000|2022-02-03 17:42:10|24.72|24.64|24.72|24.64|24.72|24.64|24.69|24.61|20
1643910150000|2022-02-03 17:42:30|24.71|24.63|24.72|24.64|24.72|24.64|24.71|24.63|0
1643910170000|2022-02-03 17:42:50|24.7|24.62|24.71|24.63|24.72|24.64|24.7|24.62|0
1643910180000|2022-02-03 17:43:00|24.7|24.62|24.72|24.64|24.72|24.64|24.7|24.62|0
1643910190000|2022-02-03 17:43:10|24.74|24.66|24.72|24.64|24.74|24.66|24.72|24.64|0
1643910210000|2022-02-03 17:43:30|24.74|24.66|24.78|24.7|24.78|24.7|24.74|24.66|16
1643910220000|2022-02-03 17:43:40|24.77|24.69|24.81|24.73|24.81|24.73|24.77|24.69|0
1643910240000|2022-02-03 17:44:00|24.79|24.71|24.82|24.74|24.82|24.74|24.78|24.7|0
1643910270000|2022-02-03 17:44:30|24.83|24.75|24.86|24.78|24.86|24.78|24.83|24.75|2
1643910280000|2022-02-03 17:44:40|24.87|24.79|24.86|24.78|24.87|24.79|24.86|24.78|1
1643910290000|2022-02-03 17:44:50|24.87|24.79|24.87|24.79|24.89|24.81|24.87|24.79|0
1643910300000|2022-02-03 17:45:00|24.88|24.8|24.85|24.77|24.88|24.8|24.83|24.75|0
1643910310000|2022-02-03 17:45:10|24.82|24.74|24.87|24.79|24.87|24.79|24.82|24.74|0
1643910340000|2022-02-03 17:45:40|24.89|24.81|24.9|24.82|24.9|24.82|24.89|24.81|0
1643910350000|2022-02-03 17:45:50|24.88|24.8|24.87|24.79|24.88|24.8|24.87|24.79|0
1643910370000|2022-02-03 17:46:10|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1643910380000|2022-02-03 17:46:20|24.84|24.76|24.84|24.76|24.84|24.76|24.82|24.74|0
1643910390000|2022-02-03 17:46:30|24.82|24.74|24.82|24.74|24.84|24.76|24.82|24.74|0
1643910400000|2022-02-03 17:46:40|24.84|24.76|24.82|24.74|24.84|24.76|24.82|24.74|0
1643910410000|2022-02-03 17:46:50|24.84|24.76|24.84|24.76|24.87|24.79|24.82|24.74|2
1643910420000|2022-02-03 17:47:00|24.85|24.77|24.87|24.79|24.87|24.79|24.85|24.77|1
1643910440000|2022-02-03 17:47:20|24.92|24.84|24.94|24.86|24.94|24.86|24.92|24.84|25
1643910450000|2022-02-03 17:47:30|24.96|24.88|24.94|24.86|24.96|24.88|24.93|24.85|2
1643910470000|2022-02-03 17:47:50|24.96|24.88|24.94|24.86|24.98|24.9|24.94|24.86|9
1643910480000|2022-02-03 17:48:00|24.97|24.89|25.01|24.93|25.01|24.93|24.95|24.87|9
1643910490000|2022-02-03 17:48:10|25|24.92|25.03|24.95|25.03|24.95|25|24.92|0
1643910500000|2022-02-03 17:48:20|25.01|24.93|25.05|24.97|25.06|24.98|25.01|24.93|33
1643910510000|2022-02-03 17:48:30|25.04|24.96|25.05|24.97|25.05|24.97|25.01|24.93|54
1643910520000|2022-02-03 17:48:40|25.04|24.96|25.06|24.98|25.06|24.98|25.01|24.93|65
1643910530000|2022-02-03 17:48:50|25.1|25.02|25.08|25|25.1|25.02|25.08|25|36
1643910540000|2022-02-03 17:49:00|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1643910560000|2022-02-03 17:49:20|25.09|25.01|25.06|24.98|25.09|25.01|25.06|24.98|0
1643910600000|2022-02-03 17:50:00|25.05|24.97|25.01|24.93|25.06|24.98|25|24.92|95
1643910610000|2022-02-03 17:50:10|25|24.92|25.01|24.93|25.01|24.93|25|24.92|4
1643910620000|2022-02-03 17:50:20|25|24.92|25.01|24.93|25.03|24.95|25|24.92|0
1643910630000|2022-02-03 17:50:30|25|24.92|24.98|24.9|25.01|24.93|24.98|24.9|0
1643910640000|2022-02-03 17:50:40|24.99|24.91|24.98|24.9|25.01|24.93|24.98|24.9|0
1643910650000|2022-02-03 17:50:50|25|24.92|25.01|24.93|25.01|24.93|25|24.92|0
1643910660000|2022-02-03 17:51:00|25|24.92|25.01|24.93|25.03|24.95|25|24.92|0
1643910670000|2022-02-03 17:51:10|25.03|24.95|25.02|24.94|25.03|24.95|25|24.92|27
1643910680000|2022-02-03 17:51:20|25|24.92|25.02|24.94|25.03|24.95|24.99|24.91|0
1643910690000|2022-02-03 17:51:30|25.03|24.95|25.02|24.94|25.03|24.95|24.99|24.91|0
1643910700000|2022-02-03 17:51:40|25.01|24.93|25|24.92|25.01|24.93|24.99|24.91|0
1643910710000|2022-02-03 17:51:50|24.99|24.91|24.99|24.91|24.99|24.91|24.98|24.9|0
1643910720000|2022-02-03 17:52:00|25|24.92|25.04|24.96|25.04|24.96|24.99|24.91|0
1643910730000|2022-02-03 17:52:10|25.05|24.97|25.08|25|25.08|25|25.05|24.97|0
1643910740000|2022-02-03 17:52:20|25.09|25.01|25.08|25|25.09|25.01|25.08|25|0
1643910760000|2022-02-03 17:52:40|25.07|24.99|25.08|25|25.08|25|25.07|24.99|0
1643910770000|2022-02-03 17:52:50|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|0
1643910780000|2022-02-03 17:53:00|25.05|24.97|24.99|24.91|25.05|24.97|24.99|24.91|0
1643910790000|2022-02-03 17:53:10|24.98|24.9|25.02|24.94|25.03|24.95|24.96|24.88|6
1643910800000|2022-02-03 17:53:20|25|24.92|25.03|24.95|25.03|24.95|24.99|24.91|0
1643910810000|2022-02-03 17:53:30|25.05|24.97|25.08|25|25.08|25|25.04|24.96|0
1643910830000|2022-02-03 17:53:50|25.05|24.97|25.08|25|25.09|25.01|25.05|24.97|0
1643910840000|2022-02-03 17:54:00|25.09|25.01|25.08|25|25.09|25.01|25.08|25|0
1643910850000|2022-02-03 17:54:10|25.07|24.99|25.08|25|25.08|25|25.04|24.96|1
1643910860000|2022-02-03 17:54:20|25.07|24.99|25.08|25|25.08|25|25.05|24.97|0
1643910870000|2022-02-03 17:54:30|25.07|24.99|25.04|24.96|25.08|25|25.04|24.96|0
1643910880000|2022-02-03 17:54:40|25.05|24.97|25.04|24.96|25.08|25|25.04|24.96|0
1643910900000|2022-02-03 17:55:00|25.03|24.95|25.04|24.96|25.04|24.96|25.03|24.95|0
1643910910000|2022-02-03 17:55:10|25.03|24.95|25.04|24.96|25.04|24.96|25.02|24.94|0
1643910920000|2022-02-03 17:55:20|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|6
1643910930000|2022-02-03 17:55:30|25.04|24.96|25.02|24.94|25.04|24.96|25|24.92|0
1643910940000|2022-02-03 17:55:40|25.03|24.95|25.03|24.95|25.04|24.96|25.02|24.94|0
1643910950000|2022-02-03 17:55:50|25.02|24.94|25|24.92|25.03|24.95|25|24.92|0
1643910960000|2022-02-03 17:56:00|25.02|24.94|25.04|24.96|25.04|24.96|25.02|24.94|0
1643910970000|2022-02-03 17:56:10|25.03|24.95|25.04|24.96|25.04|24.96|25.03|24.95|0
1643910980000|2022-02-03 17:56:20|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1643910990000|2022-02-03 17:56:30|25.04|24.96|24.99|24.91|25.04|24.96|24.99|24.91|0
1643911000000|2022-02-03 17:56:40|24.97|24.89|24.96|24.88|24.99|24.91|24.96|24.88|1
1643911010000|2022-02-03 17:56:50|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|2
1643911020000|2022-02-03 17:57:00|25|24.92|24.99|24.91|25.02|24.94|24.99|24.91|0
1643911030000|2022-02-03 17:57:10|25.01|24.93|24.99|24.91|25.02|24.94|24.99|24.91|0
1643911040000|2022-02-03 17:57:20|25.04|24.96|25.04|24.96|25.04|24.96|25.02|24.94|0
1643911050000|2022-02-03 17:57:30|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1643911070000|2022-02-03 17:57:50|25.04|24.96|25.04|24.96|25.06|24.98|25.04|24.96|0
1643911080000|2022-02-03 17:58:00|25.06|24.98|25.06|24.98|25.06|24.98|25.04|24.96|0
1643911090000|2022-02-03 17:58:10|25.07|24.99|25.06|24.98|25.09|25.01|25.06|24.98|6
1643911100000|2022-02-03 17:58:20|25.07|24.99|25.08|25|25.08|25|25.07|24.99|0
1643911110000|2022-02-03 17:58:30|25.07|24.99|25.04|24.96|25.07|24.99|25.03|24.95|0
1643911130000|2022-02-03 17:58:50|25.03|24.95|25.03|24.95|25.04|24.96|25.03|24.95|0
1643911140000|2022-02-03 17:59:00|25.01|24.93|24.98|24.9|25.01|24.93|24.97|24.89|1
1643911150000|2022-02-03 17:59:10|24.97|24.89|24.96|24.88|24.97|24.89|24.96|24.88|0
1643911170000|2022-02-03 17:59:30|24.97|24.89|24.98|24.9|24.98|24.9|24.97|24.89|1
1643911180000|2022-02-03 17:59:40|24.97|24.89|24.97|24.89|24.98|24.9|24.97|24.89|0
1643911190000|2022-02-03 17:59:50|24.96|24.88|24.96|24.88|24.96|24.88|24.92|24.84|2
1643911200000|2022-02-03 18:00:00|24.97|24.89|24.98|24.9|25|24.92|24.97|24.89|0
1643911210000|2022-02-03 18:00:10|25.01|24.93|25.01|24.93|25.03|24.95|25.01|24.93|0
1643911220000|2022-02-03 18:00:20|24.99|24.91|25.01|24.93|25.01|24.93|24.99|24.91|0
1643911230000|2022-02-03 18:00:30|24.99|24.91|25.01|24.93|25.01|24.93|24.99|24.91|0
1643911240000|2022-02-03 18:00:40|25.02|24.94|25.03|24.95|25.03|24.95|25.02|24.94|0
1643911250000|2022-02-03 18:00:50|25.02|24.94|25.02|24.94|25.06|24.98|25.01|24.93|0
1643911260000|2022-02-03 18:01:00|25.03|24.95|25.01|24.93|25.03|24.95|25.01|24.93|0
1643911270000|2022-02-03 18:01:10|25.02|24.94|25.01|24.93|25.02|24.94|25.01|24.93|0
1643911280000|2022-02-03 18:01:20|25.03|24.95|25.04|24.96|25.06|24.98|25.02|24.94|0
1643911290000|2022-02-03 18:01:30|25.06|24.98|25.04|24.96|25.06|24.98|25.04|24.96|0
1643911300000|2022-02-03 18:01:40|25.06|24.98|25.04|24.96|25.06|24.98|25.03|24.95|0
1643911310000|2022-02-03 18:01:50|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1643911320000|2022-02-03 18:02:00|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|0
1643911330000|2022-02-03 18:02:10|25.07|24.99|25.09|25.01|25.09|25.01|25.06|24.98|0
1643911340000|2022-02-03 18:02:20|25.11|25.03|25.14|25.06|25.14|25.06|25.11|25.03|0
1643911350000|2022-02-03 18:02:30|25.13|25.05|25.09|25.01|25.13|25.05|25.09|25.01|0
1643911360000|2022-02-03 18:02:40|25.11|25.03|25.11|25.03|25.13|25.05|25.11|25.03|0
1643911370000|2022-02-03 18:02:50|25.09|25.01|25.07|24.99|25.11|25.03|25.07|24.99|0
1643911380000|2022-02-03 18:03:00|25.06|24.98|25.07|24.99|25.08|25|25.06|24.98|0
1643911390000|2022-02-03 18:03:10|25.06|24.98|25.08|25|25.09|25.01|25.04|24.96|0
1643911400000|2022-02-03 18:03:20|25.11|25.03|25.12|25.04|25.12|25.04|25.09|25.01|1
1643911420000|2022-02-03 18:03:40|25.09|25.01|25.12|25.04|25.12|25.04|25.09|25.01|0
1643911430000|2022-02-03 18:03:50|25.1|25.02|25.07|24.99|25.12|25.04|25.07|24.99|0
1643911460000|2022-02-03 18:04:20|25.09|25.01|25.12|25.04|25.12|25.04|25.08|25|0
1643911470000|2022-02-03 18:04:30|25.1|25.02|25.1|25.02|25.1|25.02|25.09|25.01|0
1643911480000|2022-02-03 18:04:40|25.12|25.04|25.12|25.04|25.12|25.04|25.1|25.02|0
1643911490000|2022-02-03 18:04:50|25.1|25.02|25.12|25.04|25.12|25.04|25.1|25.02|0
1643911500000|2022-02-03 18:05:00|25.1|25.02|25.12|25.04|25.12|25.04|25.1|25.02|24
1643911510000|2022-02-03 18:05:10|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1643911520000|2022-02-03 18:05:20|25.09|25.01|25.07|24.99|25.09|25.01|25.07|24.99|0
1643911530000|2022-02-03 18:05:30|25.03|24.95|25.03|24.95|25.03|24.95|25.02|24.94|3
1643911540000|2022-02-03 18:05:40|25.04|24.96|25.03|24.95|25.04|24.96|25.03|24.95|5
1643911550000|2022-02-03 18:05:50|25.05|24.97|25.04|24.96|25.07|24.99|25.04|24.96|1
1643911560000|2022-02-03 18:06:00|25.05|24.97|25.02|24.94|25.07|24.99|25|24.92|0
1643911570000|2022-02-03 18:06:10|25.01|24.93|25.02|24.94|25.02|24.94|25.01|24.93|3
1643911580000|2022-02-03 18:06:20|25.03|24.95|25.07|24.99|25.07|24.99|25.03|24.95|0
1643911590000|2022-02-03 18:06:30|25.09|25.01|25.07|24.99|25.09|25.01|25.07|24.99|2
1643911610000|2022-02-03 18:06:50|25.08|25|25.08|25|25.1|25.02|25.08|25|1
1643911620000|2022-02-03 18:07:00|25.1|25.02|25.03|24.95|25.1|25.02|25.03|24.95|3
1643911630000|2022-02-03 18:07:10|25.04|24.96|25.05|24.97|25.07|24.99|25.03|24.95|0
1643911640000|2022-02-03 18:07:20|25.06|24.98|25.07|24.99|25.07|24.99|25.06|24.98|0
1643911650000|2022-02-03 18:07:30|25.08|25|25.09|25.01|25.1|25.02|25.08|25|0
1643911660000|2022-02-03 18:07:40|25.07|24.99|25.09|25.01|25.1|25.02|25.07|24.99|0
1643911670000|2022-02-03 18:07:50|25.1|25.02|25.07|24.99|25.1|25.02|25.07|24.99|0
1643911680000|2022-02-03 18:08:00|25.08|25|25.1|25.02|25.12|25.04|25.07|24.99|0
1643911700000|2022-02-03 18:08:20|25.09|25.01|25.07|24.99|25.09|25.01|25.07|24.99|5
1643911720000|2022-02-03 18:08:40|25.03|24.95|25.07|24.99|25.07|24.99|25.03|24.95|2
1643911730000|2022-02-03 18:08:50|25.05|24.97|25.05|24.97|25.07|24.99|25.04|24.96|0
1643911740000|2022-02-03 18:09:00|25.04|24.96|25.02|24.94|25.04|24.96|25|24.92|2
1643911750000|2022-02-03 18:09:10|25.01|24.93|25.04|24.96|25.04|24.96|25.01|24.93|0
1643911760000|2022-02-03 18:09:20|25.05|24.97|25.02|24.94|25.05|24.97|25.02|24.94|0
1643911770000|2022-02-03 18:09:30|25.04|24.96|25.07|24.99|25.07|24.99|25.04|24.96|0
1643911780000|2022-02-03 18:09:40|25.09|25.01|25.1|25.02|25.1|25.02|25.07|24.99|0
1643911790000|2022-02-03 18:09:50|25.12|25.04|25.12|25.04|25.14|25.06|25.12|25.04|1
1643911800000|2022-02-03 18:10:00|25.13|25.05|25.14|25.06|25.14|25.06|25.1|25.02|1
1643911830000|2022-02-03 18:10:30|25.13|25.05|25.14|25.06|25.14|25.06|25.1|25.02|0
1643911840000|2022-02-03 18:10:40|25.13|25.05|25.13|25.05|25.14|25.06|25.1|25.02|0
1643911850000|2022-02-03 18:10:50|25.1|25.02|25.09|25.01|25.1|25.02|25.08|25|0
1643911860000|2022-02-03 18:11:00|25.06|24.98|25.09|25.01|25.09|25.01|25.06|24.98|1
1643911870000|2022-02-03 18:11:10|25.08|25|25.08|25|25.09|25.01|25.08|25|0
1643911880000|2022-02-03 18:11:20|25.09|25.01|25.09|25.01|25.09|25.01|25.08|25|0
1643911890000|2022-02-03 18:11:30|25.1|25.02|25.09|25.01|25.1|25.02|25.08|25|0
1643911910000|2022-02-03 18:11:50|25.08|25|25.05|24.97|25.08|25|25.05|24.97|0
1643911920000|2022-02-03 18:12:00|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|0
1643911930000|2022-02-03 18:12:10|25.09|25.01|25.07|24.99|25.09|25.01|25.07|24.99|9
1643911940000|2022-02-03 18:12:20|25.05|24.97|25.07|24.99|25.09|25.01|25.05|24.97|2
1643911950000|2022-02-03 18:12:30|25.05|24.97|25.09|25.01|25.09|25.01|25.05|24.97|1
1643911970000|2022-02-03 18:12:50|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|2
1643911980000|2022-02-03 18:13:00|25.13|25.05|25.11|25.03|25.14|25.06|25.11|25.03|0
1643911990000|2022-02-03 18:13:10|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1643912040000|2022-02-03 18:14:00|25.11|25.03|25.13|25.05|25.14|25.06|25.11|25.03|0
1643912050000|2022-02-03 18:14:10|25.1|25.02|25.09|25.01|25.11|25.03|25.09|25.01|0
1643912070000|2022-02-03 18:14:30|25.08|25|25.05|24.97|25.08|25|25.05|24.97|0
1643912080000|2022-02-03 18:14:40|25.07|24.99|25.05|24.97|25.07|24.99|25.05|24.97|0
1643912090000|2022-02-03 18:14:50|25.04|24.96|25.05|24.97|25.05|24.97|25.04|24.96|0
1643912100000|2022-02-03 18:15:00|25.04|24.96|25.03|24.95|25.04|24.96|25.03|24.95|0
1643912110000|2022-02-03 18:15:10|25.02|24.94|25.02|24.94|25.04|24.96|25.02|24.94|1
1643912120000|2022-02-03 18:15:20|25.03|24.95|25.05|24.97|25.05|24.97|25.03|24.95|1
1643912130000|2022-02-03 18:15:30|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|0
1643912140000|2022-02-03 18:15:40|25.03|24.95|25.03|24.95|25.04|24.96|25.03|24.95|0
1643912150000|2022-02-03 18:15:50|25.02|24.94|25.03|24.95|25.04|24.96|25.02|24.94|2
1643912160000|2022-02-03 18:16:00|25.04|24.96|25|24.92|25.04|24.96|24.98|24.9|0
1643912170000|2022-02-03 18:16:10|24.99|24.91|25|24.92|25|24.92|24.99|24.91|1
1643912180000|2022-02-03 18:16:20|25.02|24.94|25.04|24.96|25.04|24.96|25|24.92|2
1643912190000|2022-02-03 18:16:30|25.01|24.93|25.04|24.96|25.04|24.96|25.01|24.93|0
1643912200000|2022-02-03 18:16:40|25.03|24.95|25.04|24.96|25.04|24.96|25.03|24.95|0
1643912210000|2022-02-03 18:16:50|25.05|24.97|25.04|24.96|25.05|24.97|25.04|24.96|0
1643912220000|2022-02-03 18:17:00|25.05|24.97|25.08|25|25.09|25.01|25.05|24.97|0
1643912230000|2022-02-03 18:17:10|25.09|25.01|25.04|24.96|25.09|25.01|25.04|24.96|0
1643912240000|2022-02-03 18:17:20|25.05|24.97|25.04|24.96|25.09|25.01|25.04|24.96|0
1643912250000|2022-02-03 18:17:30|25.05|24.97|25.09|25.01|25.09|25.01|25.05|24.97|1
1643912260000|2022-02-03 18:17:40|25.08|25|25.09|25.01|25.09|25.01|25.08|25|0
1643912270000|2022-02-03 18:17:50|25.08|25|25.04|24.96|25.08|25|25.04|24.96|0
1643912290000|2022-02-03 18:18:10|25.05|24.97|25.04|24.96|25.05|24.97|25.04|24.96|0
1643912300000|2022-02-03 18:18:20|25.05|24.97|25.04|24.96|25.05|24.97|25.04|24.96|0
1643912310000|2022-02-03 18:18:30|25.05|24.97|25.04|24.96|25.05|24.97|25.04|24.96|0
1643912320000|2022-02-03 18:18:40|25.05|24.97|25.05|24.97|25.09|25.01|25.05|24.97|3
1643912330000|2022-02-03 18:18:50|25.04|24.96|25.04|24.96|25.04|24.96|25.03|24.95|0
1643912340000|2022-02-03 18:19:00|25.05|24.97|25.04|24.96|25.05|24.97|25.04|24.96|0
1643912350000|2022-02-03 18:19:10|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1643912360000|2022-02-03 18:19:20|25.07|24.99|25.05|24.97|25.09|25.01|25.04|24.96|1
1643912370000|2022-02-03 18:19:30|25.04|24.96|25.05|24.97|25.06|24.98|25.04|24.96|0
1643912380000|2022-02-03 18:19:40|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|0
1643912390000|2022-02-03 18:19:50|25.05|24.97|25.04|24.96|25.05|24.97|25.04|24.96|0
1643912400000|2022-02-03 18:20:00|25.05|24.97|25.08|25|25.09|25.01|25.05|24.97|1
1643912410000|2022-02-03 18:20:10|25.05|24.97|25.04|24.96|25.05|24.97|25.04|24.96|0
1643912420000|2022-02-03 18:20:20|25.05|24.97|25.04|24.96|25.05|24.97|25.04|24.96|0
1643912430000|2022-02-03 18:20:30|25.03|24.95|25|24.92|25.03|24.95|25|24.92|0
1643912440000|2022-02-03 18:20:40|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1643912450000|2022-02-03 18:20:50|24.98|24.9|24.98|24.9|24.98|24.9|24.95|24.87|2
1643912460000|2022-02-03 18:21:00|24.96|24.88|24.95|24.87|24.99|24.91|24.95|24.87|1
1643912470000|2022-02-03 18:21:10|24.94|24.86|24.94|24.86|24.95|24.87|24.94|24.86|0
1643912480000|2022-02-03 18:21:20|24.93|24.85|24.93|24.85|24.94|24.86|24.93|24.85|0
1643912490000|2022-02-03 18:21:30|24.94|24.86|24.9|24.82|24.94|24.86|24.9|24.82|0
1643912510000|2022-02-03 18:21:50|24.92|24.84|24.94|24.86|24.94|24.86|24.92|24.84|2
1643912520000|2022-02-03 18:22:00|24.95|24.87|24.94|24.86|24.95|24.87|24.94|24.86|0
1643912530000|2022-02-03 18:22:10|24.93|24.85|24.9|24.82|24.93|24.85|24.9|24.82|0
1643912540000|2022-02-03 18:22:20|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1643912550000|2022-02-03 18:22:30|24.88|24.8|24.89|24.81|24.9|24.82|24.88|24.8|0
1643912560000|2022-02-03 18:22:40|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1643912570000|2022-02-03 18:22:50|24.89|24.81|24.9|24.82|24.9|24.82|24.89|24.81|0
1643912580000|2022-02-03 18:23:00|24.92|24.84|24.9|24.82|24.92|24.84|24.9|24.82|0
1643912590000|2022-02-03 18:23:10|24.92|24.84|24.9|24.82|24.92|24.84|24.9|24.82|1
1643912600000|2022-02-03 18:23:20|24.92|24.84|24.93|24.85|24.94|24.86|24.9|24.82|3
1643912610000|2022-02-03 18:23:30|24.92|24.84|24.87|24.79|24.92|24.84|24.87|24.79|0
1643912620000|2022-02-03 18:23:40|||||||||1
1643912630000|2022-02-03 18:23:50|24.9|24.82|24.92|24.84|24.92|24.84|24.88|24.8|2
1643912640000|2022-02-03 18:24:00|24.91|24.83|24.91|24.83|24.91|24.83|24.89|24.81|3
1643912650000|2022-02-03 18:24:10|24.92|24.84|24.92|24.84|24.92|24.84|24.89|24.81|0
1643912660000|2022-02-03 18:24:20|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|3
1643912670000|2022-02-03 18:24:30|24.9|24.82|24.87|24.79|24.9|24.82|24.86|24.78|1
1643912680000|2022-02-03 18:24:40|24.88|24.8|24.88|24.8|24.88|24.8|24.87|24.79|0
1643912690000|2022-02-03 18:24:50|24.87|24.79|24.88|24.8|24.88|24.8|24.87|24.79|0
1643912700000|2022-02-03 18:25:00|24.87|24.79|24.87|24.79|24.88|24.8|24.87|24.79|0
1643912710000|2022-02-03 18:25:10|24.88|24.8|24.91|24.83|24.91|24.83|24.88|24.8|2
1643912720000|2022-02-03 18:25:20|24.9|24.82|24.88|24.8|24.92|24.84|24.88|24.8|0
1643912730000|2022-02-03 18:25:30|24.89|24.81|24.92|24.84|24.92|24.84|24.88|24.8|0
1643912740000|2022-02-03 18:25:40|24.93|24.85|24.92|24.84|24.93|24.85|24.92|24.84|0
1643912750000|2022-02-03 18:25:50|24.93|24.85|24.92|24.84|24.93|24.85|24.92|24.84|0
1643912760000|2022-02-03 18:26:00|24.93|24.85|24.92|24.84|24.94|24.86|24.92|24.84|0
1643912770000|2022-02-03 18:26:10|24.93|24.85|24.94|24.86|24.95|24.87|24.92|24.84|0
1643912780000|2022-02-03 18:26:20|24.95|24.87|24.95|24.87|24.95|24.87|24.93|24.85|0
1643912810000|2022-02-03 18:26:50|24.94|24.86|24.94|24.86|24.94|24.86|24.93|24.85|0
1643912820000|2022-02-03 18:27:00|24.95|24.87|24.94|24.86|24.95|24.87|24.94|24.86|0
1643912830000|2022-02-03 18:27:10|24.93|24.85|24.93|24.85|24.94|24.86|24.93|24.85|0
1643912840000|2022-02-03 18:27:20|24.92|24.84|24.92|24.84|24.92|24.84|24.9|24.82|0
1643912850000|2022-02-03 18:27:30|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1643912870000|2022-02-03 18:27:50|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|0
1643912880000|2022-02-03 18:28:00|24.9|24.82|24.9|24.82|24.92|24.84|24.9|24.82|0
1643912890000|2022-02-03 18:28:10|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|0
1643912900000|2022-02-03 18:28:20|24.9|24.82|24.9|24.82|24.92|24.84|24.9|24.82|0
1643912910000|2022-02-03 18:28:30|24.92|24.84|24.87|24.79|24.92|24.84|24.87|24.79|1
1643912920000|2022-02-03 18:28:40|24.88|24.8|24.87|24.79|24.89|24.81|24.87|24.79|0
1643912930000|2022-02-03 18:28:50|24.88|24.8|24.91|24.83|24.91|24.83|24.88|24.8|0
1643912940000|2022-02-03 18:29:00|24.92|24.84|24.91|24.83|24.92|24.84|24.91|24.83|0
1643912950000|2022-02-03 18:29:10|24.92|24.84|24.95|24.87|24.95|24.87|24.92|24.84|0
1643912960000|2022-02-03 18:29:20|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|0
1643912970000|2022-02-03 18:29:30|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|0
1643912990000|2022-02-03 18:29:50|24.94|24.86|24.92|24.84|24.94|24.86|24.92|24.84|0
1643913000000|2022-02-03 18:30:00|24.89|24.81|24.9|24.82|24.9|24.82|24.88|24.8|0
1643913010000|2022-02-03 18:30:10|24.89|24.81|24.92|24.84|24.92|24.84|24.89|24.81|0
1643913020000|2022-02-03 18:30:20|24.94|24.86|24.95|24.87|24.95|24.87|24.92|24.84|0
1643913030000|2022-02-03 18:30:30|24.94|24.86|24.93|24.85|24.95|24.87|24.92|24.84|0
1643913040000|2022-02-03 18:30:40|24.92|24.84|24.87|24.79|24.92|24.84|24.86|24.78|0
1643913050000|2022-02-03 18:30:50|24.86|24.78|24.83|24.75|24.87|24.79|24.82|24.74|0
1643913060000|2022-02-03 18:31:00|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1643913070000|2022-02-03 18:31:10|24.87|24.79|24.88|24.8|24.88|24.8|24.84|24.76|3
1643913080000|2022-02-03 18:31:20|24.87|24.79|24.87|24.79|24.89|24.81|24.85|24.77|0
1643913100000|2022-02-03 18:31:40|24.85|24.77|24.84|24.76|24.85|24.77|24.84|24.76|0
1643913110000|2022-02-03 18:31:50|24.85|24.77|24.85|24.77|24.87|24.79|24.84|24.76|0
1643913120000|2022-02-03 18:32:00|24.84|24.76|24.87|24.79|24.87|24.79|24.84|24.76|0
1643913130000|2022-02-03 18:32:10|24.85|24.77|24.87|24.79|24.87|24.79|24.85|24.77|0
1643913140000|2022-02-03 18:32:20|24.85|24.77|24.87|24.79|24.87|24.79|24.85|24.77|0
1643913150000|2022-02-03 18:32:30|24.85|24.77|24.87|24.79|24.87|24.79|24.85|24.77|0
1643913160000|2022-02-03 18:32:40|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1643913170000|2022-02-03 18:32:50|24.84|24.76|24.85|24.77|24.85|24.77|24.84|24.76|0
1643913180000|2022-02-03 18:33:00|24.84|24.76|24.84|24.76|24.84|24.76|24.82|24.74|0
1643913190000|2022-02-03 18:33:10|24.85|24.77|24.82|24.74|24.85|24.77|24.82|24.74|0
1643913200000|2022-02-03 18:33:20|24.83|24.75|24.83|24.75|24.83|24.75|24.82|24.74|0
1643913210000|2022-02-03 18:33:30|24.82|24.74|24.82|24.74|24.83|24.75|24.82|24.74|0
1643913220000|2022-02-03 18:33:40|24.84|24.76|24.84|24.76|24.85|24.77|24.84|24.76|0
1643913230000|2022-02-03 18:33:50|24.83|24.75|24.78|24.7|24.83|24.75|24.78|24.7|27
1643913240000|2022-02-03 18:34:00|24.77|24.69|24.77|24.69|24.78|24.7|24.76|24.68|0
1643913250000|2022-02-03 18:34:10|24.76|24.68|24.78|24.7|24.78|24.7|24.76|24.68|0
1643913270000|2022-02-03 18:34:30|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1643913280000|2022-02-03 18:34:40|24.82|24.74|24.81|24.73|24.82|24.74|24.78|24.7|2
1643913290000|2022-02-03 18:34:50|24.8|24.72|24.83|24.75|24.83|24.75|24.79|24.71|1
1643913300000|2022-02-03 18:35:00|24.84|24.76|24.82|24.74|24.85|24.77|24.82|24.74|0
1643913310000|2022-02-03 18:35:10|24.84|24.76|24.83|24.75|24.85|24.77|24.82|24.74|0
1643913320000|2022-02-03 18:35:20|24.82|24.74|24.82|24.74|24.83|24.75|24.82|24.74|0
1643913350000|2022-02-03 18:35:50|24.83|24.75|24.82|24.74|24.83|24.75|24.82|24.74|0
1643913360000|2022-02-03 18:36:00|24.83|24.75|24.82|24.74|24.83|24.75|24.82|24.74|0
1643913370000|2022-02-03 18:36:10|24.83|24.75|24.82|24.74|24.83|24.75|24.82|24.74|0
1643913380000|2022-02-03 18:36:20|24.83|24.75|24.83|24.75|24.83|24.75|24.82|24.74|0
1643913390000|2022-02-03 18:36:30|24.84|24.76|24.86|24.78|24.86|24.78|24.84|24.76|0
1643913400000|2022-02-03 18:36:40|24.85|24.77|24.85|24.77|24.87|24.79|24.84|24.76|0
1643913410000|2022-02-03 18:36:50|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1643913420000|2022-02-03 18:37:00|24.88|24.8|24.88|24.8|24.91|24.83|24.87|24.79|0
1643913430000|2022-02-03 18:37:10|24.85|24.77|24.93|24.85|24.93|24.85|24.85|24.77|3
1643913440000|2022-02-03 18:37:20|24.92|24.84|24.9|24.82|24.93|24.85|24.9|24.82|0
1643913450000|2022-02-03 18:37:30|24.89|24.81|24.9|24.82|24.9|24.82|24.89|24.81|0
1643913460000|2022-02-03 18:37:40|24.94|24.86|24.94|24.86|24.94|24.86|24.92|24.84|2
1643913470000|2022-02-03 18:37:50|24.93|24.85|24.93|24.85|24.94|24.86|24.92|24.84|0
1643913480000|2022-02-03 18:38:00|24.94|24.86|24.94|24.86|24.94|24.86|24.93|24.85|0
1643913510000|2022-02-03 18:38:30|24.99|24.91|24.95|24.87|24.99|24.91|24.95|24.87|3
1643913520000|2022-02-03 18:38:40|24.96|24.88|24.95|24.87|24.98|24.9|24.95|24.87|0
1643913530000|2022-02-03 18:38:50|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1643913540000|2022-02-03 18:39:00|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|0
1643913550000|2022-02-03 18:39:10|24.95|24.87|24.95|24.87|24.95|24.87|24.94|24.86|1
1643913560000|2022-02-03 18:39:20|24.96|24.88|24.95|24.87|24.96|24.88|24.95|24.87|0
1643913570000|2022-02-03 18:39:30|24.96|24.88|24.96|24.88|24.98|24.9|24.95|24.87|0
1643913580000|2022-02-03 18:39:40|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|0
1643913600000|2022-02-03 18:40:00|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1643913610000|2022-02-03 18:40:10|24.92|24.84|24.94|24.86|24.94|24.86|24.92|24.84|0
1643913640000|2022-02-03 18:40:40|24.93|24.85|24.9|24.82|24.93|24.85|24.9|24.82|0
1643913650000|2022-02-03 18:40:50|24.93|24.85|24.92|24.84|24.93|24.85|24.92|24.84|0
1643913660000|2022-02-03 18:41:00|24.9|24.82|24.89|24.81|24.9|24.82|24.89|24.81|0
1643913670000|2022-02-03 18:41:10|24.9|24.82|24.9|24.82|24.9|24.82|24.89|24.81|0
1643913680000|2022-02-03 18:41:20|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|0
1643913690000|2022-02-03 18:41:30|24.93|24.85|24.92|24.84|24.93|24.85|24.92|24.84|0
1643913700000|2022-02-03 18:41:40|24.93|24.85|24.94|24.86|24.95|24.87|24.93|24.85|0
1643913710000|2022-02-03 18:41:50|24.93|24.85|24.95|24.87|24.95|24.87|24.93|24.85|0
1643913720000|2022-02-03 18:42:00|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1643913730000|2022-02-03 18:42:10|24.92|24.84|24.94|24.86|24.94|24.86|24.92|24.84|0
1643913740000|2022-02-03 18:42:20|24.95|24.87|24.96|24.88|24.96|24.88|24.95|24.87|0
1643913750000|2022-02-03 18:42:30|24.98|24.9|24.94|24.86|24.99|24.91|24.94|24.86|0
1643913770000|2022-02-03 18:42:50|24.93|24.85|24.94|24.86|24.94|24.86|24.93|24.85|0
1643913780000|2022-02-03 18:43:00|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|0
1643913790000|2022-02-03 18:43:10|24.94|24.86|24.93|24.85|24.94|24.86|24.93|24.85|0
1643913800000|2022-02-03 18:43:20|24.94|24.86|24.9|24.82|24.94|24.86|24.9|24.82|0
1643913810000|2022-02-03 18:43:30|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1643913830000|2022-02-03 18:43:50|24.9|24.82|24.94|24.86|24.94|24.86|24.9|24.82|2
1643913840000|2022-02-03 18:44:00|24.93|24.85|24.94|24.86|24.94|24.86|24.93|24.85|0
1643913880000|2022-02-03 18:44:40|24.95|24.87|24.99|24.91|24.99|24.91|24.95|24.87|6
1643913890000|2022-02-03 18:44:50|24.96|24.88|24.95|24.87|24.96|24.88|24.95|24.87|4
1643913900000|2022-02-03 18:45:00|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1643913910000|2022-02-03 18:45:10|24.96|24.88|24.94|24.86|24.96|24.88|24.94|24.86|1
1643913920000|2022-02-03 18:45:20|24.96|24.88|24.94|24.86|24.96|24.88|24.94|24.86|0
1643913940000|2022-02-03 18:45:40|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|3
1643913950000|2022-02-03 18:45:50|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1643913960000|2022-02-03 18:46:00|24.88|24.8|24.85|24.77|24.89|24.81|24.85|24.77|0
1643913980000|2022-02-03 18:46:20|24.88|24.8|24.89|24.81|24.89|24.81|24.88|24.8|1
1643913990000|2022-02-03 18:46:30|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1643914000000|2022-02-03 18:46:40|24.87|24.79|24.84|24.76|24.88|24.8|24.84|24.76|1
1643914010000|2022-02-03 18:46:50|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1643914030000|2022-02-03 18:47:10|24.88|24.8|24.89|24.81|24.89|24.81|24.88|24.8|1
1643914040000|2022-02-03 18:47:20|24.88|24.8|24.88|24.8|24.89|24.81|24.88|24.8|0
1643914050000|2022-02-03 18:47:30|24.87|24.79|24.88|24.8|24.88|24.8|24.85|24.77|0
1643914060000|2022-02-03 18:47:40|24.87|24.79|24.85|24.77|24.87|24.79|24.85|24.77|0
1643914090000|2022-02-03 18:48:10|24.87|24.79|24.88|24.8|24.88|24.8|24.85|24.77|0
1643914100000|2022-02-03 18:48:20|24.87|24.79|24.89|24.81|24.89|24.81|24.87|24.79|0
1643914120000|2022-02-03 18:48:40|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1643914130000|2022-02-03 18:48:50|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1643914140000|2022-02-03 18:49:00|24.88|24.8|24.85|24.77|24.88|24.8|24.85|24.77|0
1643914150000|2022-02-03 18:49:10|24.86|24.78|24.89|24.81|24.89|24.81|24.85|24.77|0
1643914210000|2022-02-03 18:50:10|24.92|24.84|24.91|24.83|24.94|24.86|24.91|24.83|1
1643914220000|2022-02-03 18:50:20|24.94|24.86|24.94|24.86|24.94|24.86|24.91|24.83|4
1643914230000|2022-02-03 18:50:30|24.92|24.84|24.89|24.81|24.92|24.84|24.89|24.81|0
1643914240000|2022-02-03 18:50:40|24.91|24.83|24.9|24.82|24.91|24.83|24.89|24.81|0
1643914250000|2022-02-03 18:50:50|24.93|24.85|24.9|24.82|24.93|24.85|24.9|24.82|0
1643914260000|2022-02-03 18:51:00|24.89|24.81|24.89|24.81|24.89|24.81|24.85|24.77|0
1643914270000|2022-02-03 18:51:10|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1643914290000|2022-02-03 18:51:30|24.91|24.83|24.97|24.89|24.98|24.9|24.91|24.83|0
1643914300000|2022-02-03 18:51:40|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|0
1643914310000|2022-02-03 18:51:50|24.97|24.89|24.99|24.91|24.99|24.91|24.95|24.87|0
1643914320000|2022-02-03 18:52:00|25|24.92|25|24.92|25|24.92|24.98|24.9|0
1643914330000|2022-02-03 18:52:10|25.01|24.93|25.03|24.95|25.04|24.96|25.01|24.93|0
1643914340000|2022-02-03 18:52:20|25.02|24.94|24.99|24.91|25.03|24.95|24.99|24.91|0
1643914350000|2022-02-03 18:52:30|25|24.92|25|24.92|25|24.92|25|24.92|0
1643914360000|2022-02-03 18:52:40|25.01|24.93|25|24.92|25.01|24.93|25|24.92|0
1643914390000|2022-02-03 18:53:10|25.01|24.93|25.02|24.94|25.05|24.97|25|24.92|0
1643914400000|2022-02-03 18:53:20|25.03|24.95|25.02|24.94|25.03|24.95|25|24.92|0
1643914410000|2022-02-03 18:53:30|25|24.92|25|24.92|25|24.92|25|24.92|0
1643914420000|2022-02-03 18:53:40|24.99|24.91|25|24.92|25|24.92|24.99|24.91|0
1643914430000|2022-02-03 18:53:50|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1643914440000|2022-02-03 18:54:00|24.98|24.9|24.98|24.9|24.98|24.9|24.97|24.89|0
1643914450000|2022-02-03 18:54:10|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1643914460000|2022-02-03 18:54:20|24.98|24.9|24.99|24.91|24.99|24.91|24.98|24.9|0
1643914470000|2022-02-03 18:54:30|25|24.92|25|24.92|25.01|24.93|25|24.92|0
1643914490000|2022-02-03 18:54:50|24.99|24.91|24.97|24.89|24.99|24.91|24.97|24.89|0
1643914500000|2022-02-03 18:55:00|24.98|24.9|24.99|24.91|24.99|24.91|24.97|24.89|0
1643914510000|2022-02-03 18:55:10|25|24.92|24.99|24.91|25|24.92|24.99|24.91|0
1643914530000|2022-02-03 18:55:30|25|24.92|25|24.92|25|24.92|25|24.92|0
1643914540000|2022-02-03 18:55:40|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1643914560000|2022-02-03 18:56:00|24.98|24.9|24.96|24.88|24.98|24.9|24.95|24.87|3
1643914570000|2022-02-03 18:56:10|24.95|24.87|24.94|24.86|24.95|24.87|24.94|24.86|0
1643914580000|2022-02-03 18:56:20|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|0
1643914590000|2022-02-03 18:56:30|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1643914600000|2022-02-03 18:56:40|24.98|24.9|24.99|24.91|24.99|24.91|24.98|24.9|0
1643914640000|2022-02-03 18:57:20|24.98|24.9|24.97|24.89|24.99|24.91|24.97|24.89|0
1643914660000|2022-02-03 18:57:40|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1643914680000|2022-02-03 18:58:00|24.93|24.85|24.92|24.84|24.93|24.85|24.92|24.84|0
1643914690000|2022-02-03 18:58:10|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1643914710000|2022-02-03 18:58:30|24.91|24.83|24.94|24.86|24.94|24.86|24.91|24.83|0
1643914720000|2022-02-03 18:58:40|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|5
1643914730000|2022-02-03 18:58:50|24.94|24.86|24.93|24.85|24.94|24.86|24.93|24.85|0
1643914740000|2022-02-03 18:59:00|24.94|24.86|24.93|24.85|24.94|24.86|24.93|24.85|0
1643914750000|2022-02-03 18:59:10|24.94|24.86|24.94|24.86|24.94|24.86|24.93|24.85|0
1643914760000|2022-02-03 18:59:20|24.96|24.88|24.94|24.86|24.96|24.88|24.94|24.86|0
1643914770000|2022-02-03 18:59:30|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|0
1643914780000|2022-02-03 18:59:40|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1643914800000|2022-02-03 19:00:00|24.96|24.88|24.94|24.86|24.96|24.88|24.94|24.86|0
1643914840000|2022-02-03 19:00:40|24.91|24.83|24.89|24.81|24.91|24.83|24.89|24.81|0
1643914850000|2022-02-03 19:00:50|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1643914860000|2022-02-03 19:01:00|24.91|24.83|24.94|24.86|24.94|24.86|24.91|24.83|1
1643914870000|2022-02-03 19:01:10|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|1
1643914880000|2022-02-03 19:01:20|24.94|24.86|24.96|24.88|24.96|24.88|24.94|24.86|0
1643914890000|2022-02-03 19:01:30|24.99|24.91|24.99|24.91|24.99|24.91|24.96|24.88|1
1643914910000|2022-02-03 19:01:50|24.96|24.88|24.96|24.88|24.99|24.91|24.96|24.88|0
1643914920000|2022-02-03 19:02:00|24.95|24.87|24.94|24.86|24.96|24.88|24.94|24.86|0
1643914930000|2022-02-03 19:02:10|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|0
1643914940000|2022-02-03 19:02:20|24.96|24.88|24.95|24.87|24.96|24.88|24.95|24.87|0
1643914950000|2022-02-03 19:02:30|24.94|24.86|24.94|24.86|24.95|24.87|24.94|24.86|0
1643914960000|2022-02-03 19:02:40|24.93|24.85|24.94|24.86|24.94|24.86|24.93|24.85|0
1643914980000|2022-02-03 19:03:00|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|0
1643914990000|2022-02-03 19:03:10|24.91|24.83|24.89|24.81|24.91|24.83|24.89|24.81|0
1643915000000|2022-02-03 19:03:20|24.9|24.82|24.89|24.81|24.9|24.82|24.89|24.81|0
1643915010000|2022-02-03 19:03:30|24.88|24.8|24.84|24.76|24.88|24.8|24.84|24.76|0
1643915020000|2022-02-03 19:03:40|24.85|24.77|24.84|24.76|24.85|24.77|24.84|24.76|0
1643915030000|2022-02-03 19:03:50|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1643915040000|2022-02-03 19:04:00|24.84|24.76|24.84|24.76|24.85|24.77|24.84|24.76|0
1643915050000|2022-02-03 19:04:10|24.85|24.77|24.85|24.77|24.85|24.77|24.84|24.76|0
1643915060000|2022-02-03 19:04:20|24.84|24.76|24.84|24.76|24.85|24.77|24.84|24.76|0
1643915070000|2022-02-03 19:04:30|24.85|24.77|24.85|24.77|24.85|24.77|24.84|24.76|0
1643915080000|2022-02-03 19:04:40|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1643915090000|2022-02-03 19:04:50|24.83|24.75|24.84|24.76|24.84|24.76|24.83|24.75|0
1643915100000|2022-02-03 19:05:00|24.83|24.75|24.81|24.73|24.84|24.76|24.81|24.73|0
1643915110000|2022-02-03 19:05:10|24.82|24.74|24.79|24.71|24.84|24.76|24.79|24.71|0
1643915120000|2022-02-03 19:05:20|24.8|24.72|24.8|24.72|24.8|24.72|24.79|24.71|0
1643915130000|2022-02-03 19:05:30|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1643915140000|2022-02-03 19:05:40|24.8|24.72|24.79|24.71|24.8|24.72|24.79|24.71|0
1643915150000|2022-02-03 19:05:50|24.8|24.72|24.79|24.71|24.8|24.72|24.79|24.71|0
1643915160000|2022-02-03 19:06:00|24.8|24.72|24.79|24.71|24.8|24.72|24.79|24.71|0
1643915170000|2022-02-03 19:06:10|24.8|24.72|24.84|24.76|24.84|24.76|24.8|24.72|0
1643915210000|2022-02-03 19:06:50|24.81|24.73|24.84|24.76|24.84|24.76|24.81|24.73|0
1643915220000|2022-02-03 19:07:00|24.81|24.73|24.81|24.73|24.84|24.76|24.81|24.73|0
1643915230000|2022-02-03 19:07:10|24.82|24.74|24.81|24.73|24.82|24.74|24.81|24.73|0
1643915240000|2022-02-03 19:07:20|24.8|24.72|24.79|24.71|24.8|24.72|24.79|24.71|0
1643915260000|2022-02-03 19:07:40|24.77|24.69|24.76|24.68|24.77|24.69|24.76|24.68|1
1643915270000|2022-02-03 19:07:50|24.75|24.67|24.75|24.67|24.75|24.67|24.74|24.66|0
1643915280000|2022-02-03 19:08:00|24.74|24.66|24.75|24.67|24.75|24.67|24.74|24.66|0
1643915290000|2022-02-03 19:08:10|24.77|24.69|24.78|24.7|24.78|24.7|24.75|24.67|1
1643915300000|2022-02-03 19:08:20|24.77|24.69|24.78|24.7|24.78|24.7|24.77|24.69|0
1643915320000|2022-02-03 19:08:40|24.79|24.71|24.78|24.7|24.8|24.72|24.78|24.7|0
1643915330000|2022-02-03 19:08:50|24.8|24.72|24.8|24.72|24.8|24.72|24.79|24.71|0
1643915340000|2022-02-03 19:09:00|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1643915350000|2022-02-03 19:09:10|24.84|24.76|24.85|24.77|24.85|24.77|24.84|24.76|0
1643915410000|2022-02-03 19:10:10|24.83|24.75|24.82|24.74|24.83|24.75|24.82|24.74|0
1643915420000|2022-02-03 19:10:20|24.83|24.75|24.83|24.75|24.83|24.75|24.82|24.74|0
1643915430000|2022-02-03 19:10:30|24.82|24.74|24.89|24.81|24.89|24.81|24.82|24.74|1
1643915440000|2022-02-03 19:10:40|24.9|24.82|24.93|24.85|24.93|24.85|24.9|24.82|0
1643915450000|2022-02-03 19:10:50|24.92|24.84|24.9|24.82|24.93|24.85|24.9|24.82|0
1643915460000|2022-02-03 19:11:00|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|1
1643915470000|2022-02-03 19:11:10|24.9|24.82|24.9|24.82|24.91|24.83|24.9|24.82|0
1643915500000|2022-02-03 19:11:40|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1643915510000|2022-02-03 19:11:50|24.9|24.82|24.91|24.83|24.91|24.83|24.9|24.82|0
1643915520000|2022-02-03 19:12:00|24.9|24.82|24.9|24.82|24.9|24.82|24.89|24.81|0
1643915530000|2022-02-03 19:12:10|24.89|24.81|24.85|24.77|24.89|24.81|24.85|24.77|11
1643915540000|2022-02-03 19:12:20|24.88|24.8|24.9|24.82|24.9|24.82|24.87|24.79|2
1643915550000|2022-02-03 19:12:30|24.93|24.85|24.92|24.84|24.93|24.85|24.92|24.84|0
1643915560000|2022-02-03 19:12:40|24.93|24.85|24.93|24.85|24.93|24.85|24.92|24.84|3
1643915570000|2022-02-03 19:12:50|24.92|24.84|24.9|24.82|24.93|24.85|24.9|24.82|0
1643915580000|2022-02-03 19:13:00|24.89|24.81|24.9|24.82|24.9|24.82|24.89|24.81|0
1643915600000|2022-02-03 19:13:20|24.91|24.83|24.92|24.84|24.93|24.85|24.91|24.83|0
1643915610000|2022-02-03 19:13:30|24.9|24.82|24.93|24.85|24.93|24.85|24.9|24.82|0
1643915620000|2022-02-03 19:13:40|24.94|24.86|24.95|24.87|24.95|24.87|24.94|24.86|0
1643915640000|2022-02-03 19:14:00|24.93|24.85|24.94|24.86|24.94|24.86|24.93|24.85|0
1643915650000|2022-02-03 19:14:10|24.95|24.87|24.94|24.86|24.95|24.87|24.94|24.86|0
1643915660000|2022-02-03 19:14:20|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|0
1643915670000|2022-02-03 19:14:30|24.94|24.86|24.92|24.84|24.94|24.86|24.92|24.84|0
1643915690000|2022-02-03 19:14:50|24.94|24.86|24.92|24.84|24.94|24.86|24.92|24.84|2
1643915700000|2022-02-03 19:15:00|24.93|24.85|24.92|24.84|24.93|24.85|24.91|24.83|0
1643915710000|2022-02-03 19:15:10|24.89|24.81|24.87|24.79|24.89|24.81|24.87|24.79|0
1643915720000|2022-02-03 19:15:20|24.88|24.8|24.9|24.82|24.9|24.82|24.88|24.8|0
1643915730000|2022-02-03 19:15:30|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1643915740000|2022-02-03 19:15:40|24.9|24.82|24.89|24.81|24.9|24.82|24.88|24.8|0
1643915750000|2022-02-03 19:15:50|24.9|24.82|24.9|24.82|24.9|24.82|24.88|24.8|0
1643915760000|2022-02-03 19:16:00|24.89|24.81|24.88|24.8|24.9|24.82|24.88|24.8|0
1643915770000|2022-02-03 19:16:10|24.89|24.81|24.87|24.79|24.89|24.81|24.87|24.79|0
1643915780000|2022-02-03 19:16:20|24.86|24.78|24.87|24.79|24.87|24.79|24.86|24.78|0
1643915790000|2022-02-03 19:16:30|24.86|24.78|24.87|24.79|24.87|24.79|24.86|24.78|0
1643915800000|2022-02-03 19:16:40|24.86|24.78|24.87|24.79|24.87|24.79|24.86|24.78|0
1643915810000|2022-02-03 19:16:50|24.86|24.78|24.87|24.79|24.87|24.79|24.86|24.78|0
1643915830000|2022-02-03 19:17:10|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1643915840000|2022-02-03 19:17:20|24.85|24.77|24.86|24.78|24.86|24.78|24.85|24.77|0
1643915850000|2022-02-03 19:17:30|24.85|24.77|24.85|24.77|24.86|24.78|24.85|24.77|0
1643915860000|2022-02-03 19:17:40|24.86|24.78|24.86|24.78|24.86|24.78|24.85|24.77|0
1643915870000|2022-02-03 19:17:50|24.85|24.77|24.85|24.77|24.86|24.78|24.85|24.77|0
1643915880000|2022-02-03 19:18:00|24.86|24.78|24.86|24.78|24.86|24.78|24.85|24.77|0
1643915890000|2022-02-03 19:18:10|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1643915900000|2022-02-03 19:18:20|24.86|24.78|24.87|24.79|24.87|24.79|24.86|24.78|0
1643915910000|2022-02-03 19:18:30|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1643915920000|2022-02-03 19:18:40|24.87|24.79|24.88|24.8|24.88|24.8|24.87|24.79|0
1643915930000|2022-02-03 19:18:50|24.91|24.83|24.9|24.82|24.91|24.83|24.9|24.82|1
1643915950000|2022-02-03 19:19:10|24.88|24.8|24.9|24.82|24.9|24.82|24.88|24.8|0
1643915960000|2022-02-03 19:19:20|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1643915970000|2022-02-03 19:19:30|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|3
1643915980000|2022-02-03 19:19:40|24.85|24.77|24.85|24.77|24.86|24.78|24.85|24.77|0
1643915990000|2022-02-03 19:19:50|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1643916000000|2022-02-03 19:20:00|24.85|24.77|24.88|24.8|24.88|24.8|24.85|24.77|0
1643916010000|2022-02-03 19:20:10|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1643916020000|2022-02-03 19:20:20|24.88|24.8|24.86|24.78|24.88|24.8|24.85|24.77|0
1643916030000|2022-02-03 19:20:30|24.85|24.77|24.86|24.78|24.86|24.78|24.85|24.77|0
1643916040000|2022-02-03 19:20:40|24.85|24.77|24.86|24.78|24.86|24.78|24.85|24.77|0
1643916050000|2022-02-03 19:20:50|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1643916060000|2022-02-03 19:21:00|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1643916070000|2022-02-03 19:21:10|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1643916080000|2022-02-03 19:21:20|24.86|24.78|24.85|24.77|24.86|24.78|24.85|24.77|0
1643916090000|2022-02-03 19:21:30|24.86|24.78|24.87|24.79|24.87|24.79|24.85|24.77|0
1643916100000|2022-02-03 19:21:40|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1643916110000|2022-02-03 19:21:50|24.87|24.79|24.87|24.79|24.88|24.8|24.87|24.79|0
1643916120000|2022-02-03 19:22:00|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1643916130000|2022-02-03 19:22:10|24.91|24.83|24.9|24.82|24.91|24.83|24.9|24.82|1
1643916140000|2022-02-03 19:22:20|24.91|24.83|24.91|24.83|24.93|24.85|24.91|24.83|0
1643916150000|2022-02-03 19:22:30|24.92|24.84|24.91|24.83|24.92|24.84|24.91|24.83|0
1643916160000|2022-02-03 19:22:40|24.9|24.82|24.9|24.82|24.91|24.83|24.9|24.82|0
1643916170000|2022-02-03 19:22:50|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1643916180000|2022-02-03 19:23:00|24.9|24.82|24.91|24.83|24.92|24.84|24.9|24.82|0
1643916190000|2022-02-03 19:23:10|24.92|24.84|24.91|24.83|24.92|24.84|24.9|24.82|0
1643916200000|2022-02-03 19:23:20|24.9|24.82|24.91|24.83|24.91|24.83|24.9|24.82|0
1643916210000|2022-02-03 19:23:30|24.9|24.82|24.87|24.79|24.9|24.82|24.87|24.79|0
1643916220000|2022-02-03 19:23:40|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1643916240000|2022-02-03 19:24:00|24.87|24.79|24.88|24.8|24.88|24.8|24.87|24.79|0
1643916250000|2022-02-03 19:24:10|24.87|24.79|24.87|24.79|24.88|24.8|24.87|24.79|0
1643916260000|2022-02-03 19:24:20|24.86|24.78|24.87|24.79|24.87|24.79|24.86|24.78|0
1643916270000|2022-02-03 19:24:30|24.88|24.8|24.86|24.78|24.88|24.8|24.86|24.78|0
1643916280000|2022-02-03 19:24:40|24.87|24.79|24.87|24.79|24.87|24.79|24.86|24.78|0
1643916290000|2022-02-03 19:24:50|24.86|24.78|24.87|24.79|24.87|24.79|24.86|24.78|0
1643916300000|2022-02-03 19:25:00|24.86|24.78|24.86|24.78|24.87|24.79|24.86|24.78|0
1643916310000|2022-02-03 19:25:10|24.87|24.79|24.86|24.78|24.87|24.79|24.86|24.78|0
1643916320000|2022-02-03 19:25:20|24.85|24.77|24.88|24.8|24.88|24.8|24.85|24.77|0
1643916330000|2022-02-03 19:25:30|24.89|24.81|24.91|24.83|24.91|24.83|24.89|24.81|2
1643916340000|2022-02-03 19:25:40|24.9|24.82|24.87|24.79|24.9|24.82|24.87|24.79|0
1643916350000|2022-02-03 19:25:50|24.88|24.8|24.9|24.82|24.91|24.83|24.87|24.79|1
1643916360000|2022-02-03 19:26:00|24.88|24.8|24.89|24.81|24.89|24.81|24.88|24.8|2
1643916370000|2022-02-03 19:26:10|24.91|24.83|24.93|24.85|24.93|24.85|24.91|24.83|0
1643916380000|2022-02-03 19:26:20|24.92|24.84|24.92|24.84|24.94|24.86|24.92|24.84|0
1643916390000|2022-02-03 19:26:30|24.91|24.83|24.92|24.84|24.92|24.84|24.91|24.83|0
1643916400000|2022-02-03 19:26:40|24.93|24.85|24.94|24.86|24.94|24.86|24.93|24.85|3
1643916410000|2022-02-03 19:26:50|24.93|24.85|24.95|24.87|24.95|24.87|24.92|24.84|3
1643916420000|2022-02-03 19:27:00|24.94|24.86|24.93|24.85|24.95|24.87|24.93|24.85|2
1643916430000|2022-02-03 19:27:10|24.94|24.86|24.93|24.85|24.95|24.87|24.93|24.85|0
1643916450000|2022-02-03 19:27:30|24.94|24.86|24.93|24.85|24.95|24.87|24.93|24.85|0
1643916460000|2022-02-03 19:27:40|24.94|24.86|24.97|24.89|24.97|24.89|24.94|24.86|0
1643916470000|2022-02-03 19:27:50|24.98|24.9|24.98|24.9|24.99|24.91|24.98|24.9|1
1643916480000|2022-02-03 19:28:00|24.99|24.91|24.98|24.9|24.99|24.91|24.95|24.87|0
1643916490000|2022-02-03 19:28:10|24.99|24.91|24.99|24.91|25|24.92|24.99|24.91|0
1643916500000|2022-02-03 19:28:20|25|24.92|25.08|25|25.09|25.01|25|24.92|4
1643916510000|2022-02-03 19:28:30|25.06|24.98|25.09|25.01|25.09|25.01|25.04|24.96|0
1643916520000|2022-02-03 19:28:40|25.1|25.02|25.09|25.01|25.1|25.02|25.09|25.01|0
1643916530000|2022-02-03 19:28:50|25.08|25|25.07|24.99|25.08|25|25.07|24.99|4
1643916540000|2022-02-03 19:29:00|25.08|25|25.08|25|25.08|25|25.07|24.99|0
1643916550000|2022-02-03 19:29:10|25.09|25.01|25.08|25|25.1|25.02|25.08|25|0
1643916560000|2022-02-03 19:29:20|25.09|25.01|25.08|25|25.1|25.02|25.08|25|0
1643916570000|2022-02-03 19:29:30|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|0
1643916580000|2022-02-03 19:29:40|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1643916590000|2022-02-03 19:29:50|25.03|24.95|25.03|24.95|25.03|24.95|25.02|24.94|1
1643916600000|2022-02-03 19:30:00|25.02|24.94|25.1|25.02|25.1|25.02|25.02|24.94|1
1643916610000|2022-02-03 19:30:10|25.09|25.01|25.12|25.04|25.12|25.04|25.09|25.01|6
1643916620000|2022-02-03 19:30:20|25.1|25.02|25.1|25.02|25.1|25.02|25.08|25|10
1643916630000|2022-02-03 19:30:30|25.09|25.01|25.09|25.01|25.1|25.02|25.09|25.01|3
1643916640000|2022-02-03 19:30:40|25.1|25.02|25.1|25.02|25.12|25.04|25.09|25.01|0
1643916650000|2022-02-03 19:30:50|25.12|25.04|25.1|25.02|25.12|25.04|25.08|25|0
1643916660000|2022-02-03 19:31:00|25.12|25.04|25.09|25.01|25.12|25.04|25.09|25.01|0
1643916670000|2022-02-03 19:31:10|25.1|25.02|25.09|25.01|25.1|25.02|25.09|25.01|0
1643916680000|2022-02-03 19:31:20|25.1|25.02|25.12|25.04|25.12|25.04|25.1|25.02|0
1643916710000|2022-02-03 19:31:50|25.1|25.02|25.08|25|25.12|25.04|25.07|24.99|0
1643916720000|2022-02-03 19:32:00|25.09|25.01|25.05|24.97|25.09|25.01|25.05|24.97|0
1643916730000|2022-02-03 19:32:10|25.07|24.99|25.05|24.97|25.07|24.99|25.05|24.97|0
1643916740000|2022-02-03 19:32:20|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|0
1643916750000|2022-02-03 19:32:30|25.1|25.02|25.08|25|25.1|25.02|25.07|24.99|1
1643916760000|2022-02-03 19:32:40|25.07|24.99|25.08|25|25.09|25.01|25.07|24.99|0
1643916770000|2022-02-03 19:32:50|25.09|25.01|25.08|25|25.09|25.01|25.07|24.99|0
1643916780000|2022-02-03 19:33:00|25.09|25.01|25.07|24.99|25.1|25.02|25.07|24.99|0
1643916790000|2022-02-03 19:33:10|25.05|24.97|25.02|24.94|25.05|24.97|25.02|24.94|8
1643916800000|2022-02-03 19:33:20|25.01|24.93|25.03|24.95|25.03|24.95|25|24.92|0
1643916810000|2022-02-03 19:33:30|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1643916820000|2022-02-03 19:33:40|25.03|24.95|25.02|24.94|25.03|24.95|25.02|24.94|0
1643916830000|2022-02-03 19:33:50|25.03|24.95|25.03|24.95|25.03|24.95|25.02|24.94|0
1643916840000|2022-02-03 19:34:00|25.04|24.96|25.04|24.96|25.06|24.98|25.03|24.95|1
1643916850000|2022-02-03 19:34:10|25.05|24.97|25.07|24.99|25.07|24.99|25.05|24.97|0
1643916860000|2022-02-03 19:34:20|25.04|24.96|25.07|24.99|25.07|24.99|25.04|24.96|0
1643916870000|2022-02-03 19:34:30|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1643916890000|2022-02-03 19:34:50|25.03|24.95|25.04|24.96|25.04|24.96|25.03|24.95|0
1643916900000|2022-02-03 19:35:00|25.03|24.95|24.99|24.91|25.04|24.96|24.98|24.9|0
1643916910000|2022-02-03 19:35:10|25.01|24.93|25.03|24.95|25.03|24.95|25.01|24.93|0
1643916920000|2022-02-03 19:35:20|25.02|24.94|25.06|24.98|25.07|24.99|25.02|24.94|0
1643916930000|2022-02-03 19:35:30|25.07|24.99|25.08|25|25.08|25|25.07|24.99|1
1643916960000|2022-02-03 19:36:00|25.09|25.01|25.11|25.03|25.11|25.03|25.09|25.01|0
1643916970000|2022-02-03 19:36:10|25.1|25.02|25.11|25.03|25.11|25.03|25.1|25.02|2
1643916980000|2022-02-03 19:36:20|25.12|25.04|25.13|25.05|25.13|25.05|25.12|25.04|0
1643917000000|2022-02-03 19:36:40|25.17|25.09|25.23|25.15|25.23|25.15|25.17|25.09|20
1643917010000|2022-02-03 19:36:50|25.24|25.16|25.23|25.15|25.24|25.16|25.23|25.15|0
1643917020000|2022-02-03 19:37:00|25.25|25.17|25.25|25.17|25.27|25.19|25.24|25.16|3
1643917040000|2022-02-03 19:37:20|25.24|25.16|25.25|25.17|25.25|25.17|25.24|25.16|1
1643917050000|2022-02-03 19:37:30|25.24|25.16|25.24|25.16|25.25|25.17|25.24|25.16|0
1643917060000|2022-02-03 19:37:40|25.23|25.15|25.22|25.14|25.23|25.15|25.22|25.14|0
1643917070000|2022-02-03 19:37:50|25.2|25.12|25.2|25.12|25.2|25.12|25.18|25.1|21
1643917080000|2022-02-03 19:38:00|25.19|25.11|25.15|25.07|25.19|25.11|25.15|25.07|0
1643917100000|2022-02-03 19:38:20|25.17|25.09|25.15|25.07|25.17|25.09|25.15|25.07|0
1643917140000|2022-02-03 19:39:00|25.19|25.11|25.17|25.09|25.19|25.11|25.17|25.09|0
1643917150000|2022-02-03 19:39:10|25.19|25.11|25.19|25.11|25.2|25.12|25.19|25.11|0
1643917160000|2022-02-03 19:39:20|25.2|25.12|25.23|25.15|25.23|25.15|25.2|25.12|0
1643917180000|2022-02-03 19:39:40|25.24|25.16|25.25|25.17|25.25|25.17|25.24|25.16|0
1643917190000|2022-02-03 19:39:50|25.24|25.16|25.24|25.16|25.25|25.17|25.24|25.16|0
1643917200000|2022-02-03 19:40:00|25.25|25.17|25.27|25.19|25.27|25.19|25.24|25.16|0
1643917210000|2022-02-03 19:40:10|25.25|25.17|25.25|25.17|25.27|25.19|25.25|25.17|0
1643917220000|2022-02-03 19:40:20|25.24|25.16|25.25|25.17|25.25|25.17|25.24|25.16|0
1643917240000|2022-02-03 19:40:40|25.24|25.16|25.23|25.15|25.25|25.17|25.22|25.14|0
1643917250000|2022-02-03 19:40:50|25.24|25.16|25.24|25.16|25.24|25.16|25.23|25.15|0
1643917260000|2022-02-03 19:41:00|25.23|25.15|25.24|25.16|25.25|25.17|25.22|25.14|0
1643917270000|2022-02-03 19:41:10|25.25|25.17|25.25|25.17|25.25|25.17|25.24|25.16|0
1643917300000|2022-02-03 19:41:40|25.27|25.19|25.29|25.21|25.29|25.21|25.27|25.19|27
1643917310000|2022-02-03 19:41:50|25.3|25.22|25.28|25.2|25.3|25.22|25.28|25.2|0
1643917320000|2022-02-03 19:42:00|25.29|25.21|25.28|25.2|25.3|25.22|25.28|25.2|0
1643917330000|2022-02-03 19:42:10|25.29|25.21|25.3|25.22|25.3|25.22|25.29|25.21|0
1643917340000|2022-02-03 19:42:20|25.29|25.21|25.29|25.21|25.29|25.21|25.28|25.2|0
1643917350000|2022-02-03 19:42:30|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|0
1643917360000|2022-02-03 19:42:40|25.29|25.21|25.29|25.21|25.3|25.22|25.29|25.21|4
1643917370000|2022-02-03 19:42:50|25.28|25.2|25.26|25.18|25.28|25.2|25.26|25.18|1
1643917380000|2022-02-03 19:43:00|25.27|25.19|25.29|25.21|25.29|25.21|25.26|25.18|0
1643917390000|2022-02-03 19:43:10|25.3|25.22|25.31|25.23|25.34|25.26|25.29|25.21|1
1643917400000|2022-02-03 19:43:20|25.32|25.24|25.3|25.22|25.34|25.26|25.3|25.22|0
1643917410000|2022-02-03 19:43:30|25.29|25.21|25.3|25.22|25.3|25.22|25.29|25.21|0
1643917420000|2022-02-03 19:43:40|25.31|25.23|25.31|25.23|25.34|25.26|25.31|25.23|4
1643917430000|2022-02-03 19:43:50|25.3|25.22|25.34|25.26|25.37|25.29|25.29|25.21|4
1643917450000|2022-02-03 19:44:10|25.37|25.29|25.37|25.29|25.39|25.31|25.37|25.29|2
1643917460000|2022-02-03 19:44:20|25.39|25.31|25.39|25.31|25.39|25.31|25.37|25.29|0
1643917480000|2022-02-03 19:44:40|25.37|25.29|25.37|25.29|25.39|25.31|25.37|25.29|2
1643917500000|2022-02-03 19:45:00|25.39|25.31|25.39|25.31|25.39|25.31|25.37|25.29|0
1643917510000|2022-02-03 19:45:10|25.37|25.29|25.37|25.29|25.39|25.31|25.36|25.28|18
1643917520000|2022-02-03 19:45:20|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|0
1643917530000|2022-02-03 19:45:30|25.41|25.33|25.41|25.33|25.41|25.33|25.39|25.31|9
1643917540000|2022-02-03 19:45:40|25.4|25.32|25.41|25.33|25.41|25.33|25.4|25.32|6
1643917550000|2022-02-03 19:45:50|25.4|25.32|25.39|25.31|25.4|25.32|25.39|25.31|0
1643917560000|2022-02-03 19:46:00|25.41|25.33|25.41|25.33|25.42|25.34|25.41|25.33|0
1643917570000|2022-02-03 19:46:10|25.4|25.32|25.39|25.31|25.4|25.32|25.39|25.31|0
1643917580000|2022-02-03 19:46:20|25.41|25.33|25.41|25.33|25.41|25.33|25.39|25.31|0
1643917590000|2022-02-03 19:46:30|25.4|25.32|25.39|25.31|25.4|25.32|25.39|25.31|0
1643917600000|2022-02-03 19:46:40|25.4|25.32|25.41|25.33|25.42|25.34|25.39|25.31|4
1643917620000|2022-02-03 19:47:00|25.4|25.32|25.36|25.28|25.4|25.32|25.36|25.28|0
1643917630000|2022-02-03 19:47:10|25.35|25.27|25.34|25.26|25.35|25.27|25.34|25.26|0
1643917640000|2022-02-03 19:47:20|25.35|25.27|25.37|25.29|25.37|25.29|25.35|25.27|2
1643917660000|2022-02-03 19:47:40|25.36|25.28|25.36|25.28|25.37|25.29|25.36|25.28|5
1643917680000|2022-02-03 19:48:00|25.37|25.29|25.36|25.28|25.37|25.29|25.36|25.28|0
1643917690000|2022-02-03 19:48:10|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|0
1643917700000|2022-02-03 19:48:20|25.36|25.28|25.31|25.23|25.36|25.28|25.31|25.23|0
1643917740000|2022-02-03 19:49:00|25.33|25.25|25.32|25.24|25.33|25.25|25.31|25.23|15
1643917750000|2022-02-03 19:49:10|||||||||1
1643917760000|2022-02-03 19:49:20|25.31|25.23|25.32|25.24|25.32|25.24|25.31|25.23|0
1643917780000|2022-02-03 19:49:40|25.36|25.28|25.32|25.24|25.36|25.28|25.32|25.24|6
1643917790000|2022-02-03 19:49:50|25.34|25.26|25.35|25.27|25.35|25.27|25.34|25.26|1
1643917800000|2022-02-03 19:50:00|25.34|25.26|25.35|25.27|25.35|25.27|25.31|25.23|3
1643917810000|2022-02-03 19:50:10|25.34|25.26|25.35|25.27|25.35|25.27|25.34|25.26|3
1643917820000|2022-02-03 19:50:20|25.37|25.29|25.36|25.28|25.37|25.29|25.36|25.28|0
1643917840000|2022-02-03 19:50:40|25.37|25.29|25.36|25.28|25.37|25.29|25.36|25.28|0
1643917850000|2022-02-03 19:50:50|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|0
1643917860000|2022-02-03 19:51:00|25.36|25.28|25.37|25.29|25.37|25.29|25.36|25.28|0
1643917870000|2022-02-03 19:51:10|25.36|25.28|25.36|25.28|25.38|25.3|25.36|25.28|0
1643917880000|2022-02-03 19:51:20|25.37|25.29|25.36|25.28|25.37|25.29|25.36|25.28|0
1643917890000|2022-02-03 19:51:30|25.35|25.27|25.32|25.24|25.35|25.27|25.32|25.24|0
1643917900000|2022-02-03 19:51:40|25.33|25.25|25.37|25.29|25.37|25.29|25.32|25.24|1
1643917910000|2022-02-03 19:51:50|25.36|25.28|25.37|25.29|25.37|25.29|25.36|25.28|0
1643917920000|2022-02-03 19:52:00|25.36|25.28|25.41|25.33|25.41|25.33|25.36|25.28|3
1643917930000|2022-02-03 19:52:10|25.39|25.31|25.38|25.3|25.39|25.31|25.38|25.3|3
1643917940000|2022-02-03 19:52:20|25.37|25.29|25.32|25.24|25.37|25.29|25.32|25.24|2
1643917950000|2022-02-03 19:52:30|25.34|25.26|25.33|25.25|25.34|25.26|25.32|25.24|2
1643917960000|2022-02-03 19:52:40|25.32|25.24|25.33|25.25|25.33|25.25|25.32|25.24|1
1643917970000|2022-02-03 19:52:50|25.31|25.23|25.31|25.23|25.31|25.23|25.31|25.23|0
1643917980000|2022-02-03 19:53:00|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|0
1643917990000|2022-02-03 19:53:10|25.31|25.23|25.31|25.23|25.31|25.23|25.31|25.23|0
1643918020000|2022-02-03 19:53:40|25.27|25.19|25.31|25.23|25.31|25.23|25.27|25.19|1
1643918030000|2022-02-03 19:53:50|25.3|25.22|25.31|25.23|25.31|25.23|25.3|25.22|1
1643918070000|2022-02-03 19:54:30|25.33|25.25|25.33|25.25|25.33|25.25|25.32|25.24|11
1643918080000|2022-02-03 19:54:40|25.32|25.24|25.33|25.25|25.33|25.25|25.32|25.24|0
1643918090000|2022-02-03 19:54:50|25.32|25.24|25.33|25.25|25.33|25.25|25.32|25.24|0
1643918100000|2022-02-03 19:55:00|25.34|25.26|25.35|25.27|25.35|25.27|25.34|25.26|0
1643918110000|2022-02-03 19:55:10|25.34|25.26|25.36|25.28|25.38|25.3|25.34|25.26|1
1643918120000|2022-02-03 19:55:20|25.37|25.29|25.35|25.27|25.38|25.3|25.35|25.27|0
1643918130000|2022-02-03 19:55:30|25.34|25.26|25.29|25.21|25.34|25.26|25.29|25.21|0
1643918160000|2022-02-03 19:56:00|25.33|25.25|25.29|25.21|25.33|25.25|25.29|25.21|1
1643918180000|2022-02-03 19:56:20|25.28|25.2|25.29|25.21|25.29|25.21|25.28|25.2|0
1643918330000|2022-02-03 19:58:50|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|0
1643918340000|2022-02-03 19:59:00|25.29|25.21|25.3|25.22|25.3|25.22|25.29|25.21|4
1643918400000|2022-02-03 20:00:00|25.29|25.21|25.29|25.21|25.29|25.21|25.29|25.21|0
1643918410000|2022-02-03 20:00:10|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|0
1643918430000|2022-02-03 20:00:30|25.29|25.21|25.29|25.21|25.3|25.22|25.29|25.21|0
1643918440000|2022-02-03 20:00:40|25.31|25.23|25.37|25.29|25.37|25.29|25.31|25.23|1
1643918450000|2022-02-03 20:00:50|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|0
1643918490000|2022-02-03 20:01:30|25.37|25.29|25.34|25.26|25.37|25.29|25.34|25.26|0
1643918510000|2022-02-03 20:01:50|25.35|25.27|25.34|25.26|25.35|25.27|25.34|25.26|0
1643918520000|2022-02-03 20:02:00|25.35|25.27|25.34|25.26|25.35|25.27|25.34|25.26|0
1643918540000|2022-02-03 20:02:20|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|0
1643918570000|2022-02-03 20:02:50|25.34|25.26|25.35|25.27|25.35|25.27|25.33|25.25|0
1643918580000|2022-02-03 20:03:00|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|0
1643918590000|2022-02-03 20:03:10|||||||||9
1643918600000|2022-02-03 20:03:20|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|0
1643918640000|2022-02-03 20:04:00|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|1
1643918660000|2022-02-03 20:04:20|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|0
1643918680000|2022-02-03 20:04:40|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|1
1643918690000|2022-02-03 20:04:50|25.33|25.25|25.34|25.26|25.34|25.26|25.33|25.25|0
1643918700000|2022-02-03 20:05:00|25.33|25.25|25.34|25.26|25.34|25.26|25.33|25.25|0
1643918710000|2022-02-03 20:05:10|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|0
1643918720000|2022-02-03 20:05:20|25.34|25.26|25.33|25.25|25.34|25.26|25.33|25.25|0
1643918730000|2022-02-03 20:05:30|25.32|25.24|25.29|25.21|25.32|25.24|25.29|25.21|1
1643918740000|2022-02-03 20:05:40|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|0
1643918750000|2022-02-03 20:05:50|25.29|25.21|25.3|25.22|25.3|25.22|25.28|25.2|0
1643918770000|2022-02-03 20:06:10|25.32|25.24|25.31|25.23|25.32|25.24|25.31|25.23|0
1643918780000|2022-02-03 20:06:20|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|1
1643918820000|2022-02-03 20:07:00|25.31|25.23|25.29|25.21|25.31|25.23|25.28|25.2|0
1643918830000|2022-02-03 20:07:10|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|1
1643918850000|2022-02-03 20:07:30|25.29|25.21|25.29|25.21|25.29|25.21|25.29|25.21|0
1643918890000|2022-02-03 20:08:10|||||||||1
1643918920000|2022-02-03 20:08:40|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|0
1643918950000|2022-02-03 20:09:10|25.29|25.21|25.29|25.21|25.29|25.21|25.29|25.21|0
1643919000000|2022-02-03 20:10:00|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|1
1643919040000|2022-02-03 20:10:40|25.29|25.21|25.32|25.24|25.32|25.24|25.29|25.21|0
1643919060000|2022-02-03 20:11:00|25.31|25.23|25.31|25.23|25.31|25.23|25.31|25.23|1
1643919080000|2022-02-03 20:11:20|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|0
1643919100000|2022-02-03 20:11:40|25.26|25.18|25.26|25.18|25.26|25.18|25.26|25.18|1
1643919110000|2022-02-03 20:11:50|25.24|25.16|25.24|25.16|25.24|25.16|25.24|25.16|0
1643919220000|2022-02-03 20:13:40|25.26|25.18|25.28|25.2|25.28|25.2|25.26|25.18|3
1643919240000|2022-02-03 20:14:00|25.26|25.18|25.26|25.18|25.26|25.18|25.26|25.18|0
1643919260000|2022-02-03 20:14:20|25.24|25.16|25.24|25.16|25.24|25.16|25.24|25.16|0
1643919280000|2022-02-03 20:14:40|25.25|25.17|25.25|25.17|25.25|25.17|25.25|25.17|0
1643919300000|2022-02-03 20:15:00|25.24|25.16|25.16|25.08|25.24|25.16|25.16|25.08|5
1643919310000|2022-02-03 20:15:10|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1643919330000|2022-02-03 20:15:30|25.12|25.04|25.11|25.03|25.12|25.04|25.11|25.03|0
1643919340000|2022-02-03 20:15:40|25.12|25.04|25.07|24.99|25.12|25.04|25.07|24.99|1
1643919360000|2022-02-03 20:16:00|25.06|24.98|25.08|25|25.09|25.01|25.06|24.98|4
1643919370000|2022-02-03 20:16:10|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|0
1643919380000|2022-02-03 20:16:20|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1643919390000|2022-02-03 20:16:30|25.04|24.96|25.01|24.93|25.04|24.96|25.01|24.93|1
1643919400000|2022-02-03 20:16:40|25.02|24.94|25.03|24.95|25.03|24.95|25.02|24.94|0
1643919410000|2022-02-03 20:16:50|25.04|24.96|25.05|24.97|25.05|24.97|25.04|24.96|0
1643919420000|2022-02-03 20:17:00|25.04|24.96|25.04|24.96|25.05|24.97|25.04|24.96|0
1643919450000|2022-02-03 20:17:30|25.05|24.97|25.07|24.99|25.07|24.99|25.05|24.97|0
1643919460000|2022-02-03 20:17:40|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1643919470000|2022-02-03 20:17:50|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|0
1643919480000|2022-02-03 20:18:00|25.08|25|25.08|25|25.08|25|25.08|25|1
1643919520000|2022-02-03 20:18:40|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1643919540000|2022-02-03 20:19:00|25.08|25|25.08|25|25.08|25|25.08|25|0
1643919550000|2022-02-03 20:19:10|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1643919570000|2022-02-03 20:19:30|25.05|24.97|25.04|24.96|25.05|24.97|25.04|24.96|0
1643919590000|2022-02-03 20:19:50|25.03|24.95|25.02|24.94|25.03|24.95|25.02|24.94|0
1643919620000|2022-02-03 20:20:20|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1643919650000|2022-02-03 20:20:50|25.01|24.93|24.97|24.89|25.01|24.93|24.97|24.89|5
1643919660000|2022-02-03 20:21:00|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|0
1643919670000|2022-02-03 20:21:10|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|0
1643919690000|2022-02-03 20:21:30|24.95|24.87|25.01|24.93|25.01|24.93|24.95|24.87|2
1643919710000|2022-02-03 20:21:50|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1643919720000|2022-02-03 20:22:00|25.04|24.96|25.13|25.05|25.13|25.05|25.04|24.96|24
1643919730000|2022-02-03 20:22:10|25.16|25.08|25.17|25.09|25.17|25.09|25.16|25.08|0
1643919760000|2022-02-03 20:22:40|25.19|25.11|25.21|25.13|25.21|25.13|25.19|25.11|1
1643919810000|2022-02-03 20:23:30|25.19|25.11|25.23|25.15|25.23|25.15|25.19|25.11|51
1643919820000|2022-02-03 20:23:40|||||||||38
1643919840000|2022-02-03 20:24:00|25.25|25.17|25.26|25.18|25.26|25.18|25.25|25.17|1
1643919860000|2022-02-03 20:24:20|25.25|25.17|25.25|25.17|25.25|25.17|25.25|25.17|0
1643919870000|2022-02-03 20:24:30|25.22|25.14|25.24|25.16|25.24|25.16|25.22|25.14|6
1643919880000|2022-02-03 20:24:40|25.26|25.18|25.27|25.19|25.28|25.2|25.26|25.18|2
1643919910000|2022-02-03 20:25:10|25.28|25.2|25.27|25.19|25.28|25.2|25.27|25.19|0
1643919920000|2022-02-03 20:25:20|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|0
1643919930000|2022-02-03 20:25:30|25.3|25.22|25.29|25.21|25.31|25.23|25.27|25.19|0
1643919940000|2022-02-03 20:25:40|25.28|25.2|25.29|25.21|25.29|25.21|25.28|25.2|0
1643919960000|2022-02-03 20:26:00|25.3|25.22|25.29|25.21|25.3|25.22|25.29|25.21|2
1643919980000|2022-02-03 20:26:20|25.25|25.17|25.25|25.17|25.25|25.17|25.25|25.17|0
1643919990000|2022-02-03 20:26:30|25.24|25.16|25.24|25.16|25.24|25.16|25.24|25.16|0
1643920020000|2022-02-03 20:27:00|25.23|25.15|25.22|25.14|25.23|25.15|25.22|25.14|0
1643920030000|2022-02-03 20:27:10|25.2|25.12|25.19|25.11|25.2|25.12|25.19|25.11|0
1643920040000|2022-02-03 20:27:20|25.2|25.12|25.21|25.13|25.21|25.13|25.2|25.12|0
1643920060000|2022-02-03 20:27:40|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|0
1643920070000|2022-02-03 20:27:50|25.25|25.17|25.26|25.18|25.27|25.19|25.25|25.17|1
1643920080000|2022-02-03 20:28:00|25.22|25.14|25.21|25.13|25.22|25.14|25.21|25.13|0
1643920090000|2022-02-03 20:28:10|25.22|25.14|25.23|25.15|25.23|25.15|25.22|25.14|0
1643920100000|2022-02-03 20:28:20|25.25|25.17|25.26|25.18|25.26|25.18|25.25|25.17|0
1643920110000|2022-02-03 20:28:30|25.24|25.16|25.24|25.16|25.24|25.16|25.24|25.16|0
1643920120000|2022-02-03 20:28:40|25.21|25.13|25.22|25.14|25.22|25.14|25.21|25.13|0
1643920130000|2022-02-03 20:28:50|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|0
1643920150000|2022-02-03 20:29:10|25.2|25.12|25.19|25.11|25.2|25.12|25.19|25.11|0
1643920160000|2022-02-03 20:29:20|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|0
1643920200000|2022-02-03 20:30:00|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|0
1643920210000|2022-02-03 20:30:10|25.22|25.14|25.21|25.13|25.22|25.14|25.21|25.13|0
1643920220000|2022-02-03 20:30:20|25.2|25.12|25.22|25.14|25.22|25.14|25.2|25.12|0
1643920240000|2022-02-03 20:30:40|25.23|25.15|25.25|25.17|25.25|25.17|25.23|25.15|1
1643920260000|2022-02-03 20:31:00|25.26|25.18|25.27|25.19|25.27|25.19|25.26|25.18|0
1643920280000|2022-02-03 20:31:20|25.26|25.18|25.27|25.19|25.27|25.19|25.26|25.18|0
1643920290000|2022-02-03 20:31:30|25.28|25.2|25.26|25.18|25.28|25.2|25.26|25.18|0
1643920300000|2022-02-03 20:31:40|25.25|25.17|25.25|25.17|25.25|25.17|25.25|25.17|0
1643920310000|2022-02-03 20:31:50|25.26|25.18|25.27|25.19|25.27|25.19|25.26|25.18|0
1643920320000|2022-02-03 20:32:00|25.26|25.18|25.26|25.18|25.27|25.19|25.26|25.18|0
1643920330000|2022-02-03 20:32:10|25.24|25.16|25.25|25.17|25.25|25.17|25.24|25.16|0
1643920340000|2022-02-03 20:32:20|25.26|25.18|25.26|25.18|25.26|25.18|25.26|25.18|0
1643920350000|2022-02-03 20:32:30|25.27|25.19|25.27|25.19|25.27|25.19|25.26|25.18|0
1643920360000|2022-02-03 20:32:40|25.29|25.21|25.34|25.26|25.34|25.26|25.29|25.21|1
1643920370000|2022-02-03 20:32:50|25.33|25.25|25.34|25.26|25.34|25.26|25.33|25.25|2
1643920380000|2022-02-03 20:33:00|25.33|25.25|25.31|25.23|25.33|25.25|25.31|25.23|1
1643920390000|2022-02-03 20:33:10|25.33|25.25|25.33|25.25|25.34|25.26|25.33|25.25|2
1643920400000|2022-02-03 20:33:20|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1643920410000|2022-02-03 20:33:30|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|1
1643920420000|2022-02-03 20:33:40|25.34|25.26|25.37|25.29|25.37|25.29|25.34|25.26|0
1643920430000|2022-02-03 20:33:50|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|3
1643920440000|2022-02-03 20:34:00|25.39|25.31|25.38|25.3|25.39|25.31|25.38|25.3|0
1643920450000|2022-02-03 20:34:10|25.39|25.31|25.38|25.3|25.39|25.31|25.38|25.3|0
1643920470000|2022-02-03 20:34:30|25.4|25.32|25.41|25.33|25.41|25.33|25.4|25.32|0
1643920480000|2022-02-03 20:34:40|25.42|25.34|25.41|25.33|25.42|25.34|25.41|25.33|1
1643920490000|2022-02-03 20:34:50|25.42|25.34|25.43|25.35|25.43|25.35|25.42|25.34|1
1643920500000|2022-02-03 20:35:00|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|0
1643920510000|2022-02-03 20:35:10|25.44|25.36|25.44|25.36|25.44|25.36|25.44|25.36|0
1643920530000|2022-02-03 20:35:30|25.43|25.35|25.38|25.3|25.43|25.35|25.38|25.3|25
1643920540000|2022-02-03 20:35:40|25.39|25.31|25.4|25.32|25.4|25.32|25.38|25.3|0
1643920550000|2022-02-03 20:35:50|25.39|25.31|25.4|25.32|25.4|25.32|25.38|25.3|1
1643920560000|2022-02-03 20:36:00|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|0
1643920580000|2022-02-03 20:36:20|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|0
1643920590000|2022-02-03 20:36:30|25.44|25.36|25.44|25.36|25.44|25.36|25.44|25.36|0
1643920600000|2022-02-03 20:36:40|25.45|25.37|25.45|25.37|25.45|25.37|25.44|25.36|1
1643920620000|2022-02-03 20:37:00|25.46|25.38|25.47|25.39|25.49|25.41|25.46|25.38|0
1643920640000|2022-02-03 20:37:20|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|0
1643920660000|2022-02-03 20:37:40|25.47|25.39|25.46|25.38|25.47|25.39|25.46|25.38|0
1643920670000|2022-02-03 20:37:50|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|0
1643920680000|2022-02-03 20:38:00|25.44|25.36|25.44|25.36|25.45|25.37|25.44|25.36|0
1643920690000|2022-02-03 20:38:10|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|0
1643920700000|2022-02-03 20:38:20|25.44|25.36|25.44|25.36|25.44|25.36|25.44|25.36|0
1643920710000|2022-02-03 20:38:30|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|1
1643920720000|2022-02-03 20:38:40|25.44|25.36|25.44|25.36|25.44|25.36|25.44|25.36|0
1643920730000|2022-02-03 20:38:50|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|4
1643920770000|2022-02-03 20:39:30|25.42|25.34|25.38|25.3|25.42|25.34|25.38|25.3|0
1643920780000|2022-02-03 20:39:40|25.39|25.31|25.38|25.3|25.39|25.31|25.38|25.3|0
1643920790000|2022-02-03 20:39:50|25.39|25.31|25.38|25.3|25.39|25.31|25.38|25.3|0
1643920800000|2022-02-03 20:40:00|25.39|25.31|25.46|25.38|25.46|25.38|25.39|25.31|1
1643920810000|2022-02-03 20:40:10|25.45|25.37|25.5|25.42|25.52|25.44|25.45|25.37|6
1643920820000|2022-02-03 20:40:20|25.48|25.4|25.52|25.44|25.52|25.44|25.48|25.4|0
1643920830000|2022-02-03 20:40:30|25.51|25.43|25.45|25.37|25.51|25.43|25.45|25.37|0
1643920840000|2022-02-03 20:40:40|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|0
1643920850000|2022-02-03 20:40:50|25.44|25.36|25.43|25.35|25.44|25.36|25.43|25.35|0
1643920860000|2022-02-03 20:41:00|25.41|25.33|25.39|25.31|25.41|25.33|25.39|25.31|6
1643920870000|2022-02-03 20:41:10|25.36|25.28|25.32|25.24|25.36|25.28|25.32|25.24|0
1643920890000|2022-02-03 20:41:30|25.31|25.23|25.32|25.24|25.32|25.24|25.31|25.23|0
1643920910000|2022-02-03 20:41:50|25.31|25.23|25.33|25.25|25.33|25.25|25.31|25.23|1
1643920920000|2022-02-03 20:42:00|25.36|25.28|25.31|25.23|25.36|25.28|25.31|25.23|3
1643920930000|2022-02-03 20:42:10|25.32|25.24|25.36|25.28|25.36|25.28|25.32|25.24|1
1643920950000|2022-02-03 20:42:30|25.35|25.27|25.38|25.3|25.38|25.3|25.35|25.27|0
1643920960000|2022-02-03 20:42:40|25.37|25.29|25.38|25.3|25.38|25.3|25.36|25.28|0
1643920970000|2022-02-03 20:42:50|25.37|25.29|25.4|25.32|25.4|25.32|25.34|25.26|0
1643920980000|2022-02-03 20:43:00|25.37|25.29|25.38|25.3|25.38|25.3|25.37|25.29|2
1643920990000|2022-02-03 20:43:10|25.37|25.29|25.36|25.28|25.37|25.29|25.36|25.28|4
1643921000000|2022-02-03 20:43:20|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|0
1643921010000|2022-02-03 20:43:30|25.41|25.33|25.42|25.34|25.42|25.34|25.41|25.33|30
1643921020000|2022-02-03 20:43:40|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|2
1643921030000|2022-02-03 20:43:50|25.47|25.39|25.48|25.4|25.48|25.4|25.47|25.39|0
1643921080000|2022-02-03 20:44:40|25.47|25.39|25.41|25.33|25.47|25.39|25.41|25.33|36
1643921090000|2022-02-03 20:44:50|25.42|25.34|25.43|25.35|25.43|25.35|25.42|25.34|0
1643921100000|2022-02-03 20:45:00|25.45|25.37|25.48|25.4|25.48|25.4|25.45|25.37|0
1643921110000|2022-02-03 20:45:10|25.51|25.43|25.52|25.44|25.52|25.44|25.51|25.43|0
1643921130000|2022-02-03 20:45:30|25.53|25.45|25.58|25.5|25.58|25.5|25.53|25.45|1
1643921140000|2022-02-03 20:45:40|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|0
1643921150000|2022-02-03 20:45:50|25.63|25.55|25.62|25.54|25.63|25.55|25.62|25.54|0
1643921160000|2022-02-03 20:46:00|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|0
1643921170000|2022-02-03 20:46:10|25.63|25.55|25.6|25.52|25.65|25.57|25.58|25.5|9
1643921180000|2022-02-03 20:46:20|25.59|25.51|25.58|25.5|25.59|25.51|25.57|25.49|0
1643921190000|2022-02-03 20:46:30|25.57|25.49|25.57|25.49|25.62|25.54|25.57|25.49|0
1643921200000|2022-02-03 20:46:40|25.59|25.51|25.58|25.5|25.59|25.51|25.58|25.5|0
1643921210000|2022-02-03 20:46:50|25.62|25.54|25.62|25.54|25.62|25.54|25.61|25.53|1
1643921220000|2022-02-03 20:47:00|25.63|25.55|25.58|25.5|25.63|25.55|25.58|25.5|0
1643921230000|2022-02-03 20:47:10|25.57|25.49|25.58|25.5|25.58|25.5|25.57|25.49|0
1643921240000|2022-02-03 20:47:20|25.59|25.51|25.63|25.55|25.63|25.55|25.59|25.51|0
1643921250000|2022-02-03 20:47:30|25.62|25.54|25.6|25.52|25.63|25.55|25.6|25.52|0
1643921260000|2022-02-03 20:47:40|25.58|25.5|25.57|25.49|25.58|25.5|25.57|25.49|0
1643921270000|2022-02-03 20:47:50|25.56|25.48|25.55|25.47|25.56|25.48|25.53|25.45|0
1643921280000|2022-02-03 20:48:00|25.58|25.5|25.52|25.44|25.59|25.51|25.52|25.44|0
1643921290000|2022-02-03 20:48:10|25.53|25.45|25.63|25.55|25.63|25.55|25.53|25.45|0
1643921300000|2022-02-03 20:48:20|25.62|25.54|25.6|25.52|25.62|25.54|25.6|25.52|0
1643921310000|2022-02-03 20:48:30|25.59|25.51|25.58|25.5|25.59|25.51|25.58|25.5|0
1643921330000|2022-02-03 20:48:50|25.57|25.49|25.57|25.49|25.57|25.49|25.53|25.45|0
1643921340000|2022-02-03 20:49:00|25.6|25.52|25.57|25.49|25.6|25.52|25.57|25.49|0
1643921350000|2022-02-03 20:49:10|25.58|25.5|25.57|25.49|25.58|25.5|25.57|25.49|0
1643921360000|2022-02-03 20:49:20|25.55|25.47|25.53|25.45|25.55|25.47|25.52|25.44|1
1643921370000|2022-02-03 20:49:30|25.57|25.49|25.6|25.52|25.6|25.52|25.57|25.49|0
1643921380000|2022-02-03 20:49:40|25.62|25.54|25.63|25.55|25.63|25.55|25.61|25.53|0
1643921390000|2022-02-03 20:49:50|25.62|25.54|25.63|25.55|25.63|25.55|25.62|25.54|0
1643921400000|2022-02-03 20:50:00|25.64|25.56|25.72|25.64|25.72|25.64|25.64|25.56|10
1643921410000|2022-02-03 20:50:10|25.7|25.62|25.72|25.64|25.72|25.64|25.69|25.61|10
1643921420000|2022-02-03 20:50:20|25.71|25.63|25.72|25.64|25.72|25.64|25.71|25.63|0
1643921430000|2022-02-03 20:50:30|25.71|25.63|25.69|25.61|25.71|25.63|25.69|25.61|0
1643921440000|2022-02-03 20:50:40|25.7|25.62|25.74|25.66|25.74|25.66|25.7|25.62|0
1643921450000|2022-02-03 20:50:50|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|0
1643921460000|2022-02-03 20:51:00|25.74|25.66|25.75|25.67|25.8|25.72|25.72|25.64|103
1643921470000|2022-02-03 20:51:10|25.74|25.66|25.75|25.67|25.75|25.67|25.74|25.66|0
1643921480000|2022-02-03 20:51:20|25.74|25.66|25.71|25.63|25.74|25.66|25.71|25.63|1
1643921490000|2022-02-03 20:51:30|25.72|25.64|25.72|25.64|25.72|25.64|25.71|25.63|100
1643921500000|2022-02-03 20:51:40|25.71|25.63|25.72|25.64|25.72|25.64|25.71|25.63|0
1643921510000|2022-02-03 20:51:50|25.75|25.67|25.76|25.68|25.76|25.68|25.75|25.67|0
1643921530000|2022-02-03 20:52:10|25.77|25.69|25.81|25.73|25.81|25.73|25.77|25.69|1
1643921570000|2022-02-03 20:52:50|25.8|25.72|25.75|25.67|25.8|25.72|25.75|25.67|2
1643921580000|2022-02-03 20:53:00|25.76|25.68|25.78|25.7|25.78|25.7|25.76|25.68|1
1643921590000|2022-02-03 20:53:10|25.76|25.68|25.73|25.65|25.76|25.68|25.73|25.65|0
1643921610000|2022-02-03 20:53:30|25.76|25.68|25.77|25.69|25.77|25.69|25.76|25.68|1
1643921620000|2022-02-03 20:53:40|25.78|25.7|25.76|25.68|25.78|25.7|25.75|25.67|2
1643921630000|2022-02-03 20:53:50|25.75|25.67|25.76|25.68|25.76|25.68|25.75|25.67|1
1643921640000|2022-02-03 20:54:00|25.77|25.69|25.77|25.69|25.8|25.72|25.76|25.68|1
1643921650000|2022-02-03 20:54:10|25.78|25.7|25.78|25.7|25.8|25.72|25.77|25.69|16
1643921670000|2022-02-03 20:54:30|25.76|25.68|25.79|25.71|25.79|25.71|25.76|25.68|0
1643921680000|2022-02-03 20:54:40|25.8|25.72|25.86|25.78|25.86|25.78|25.8|25.72|27
1643921690000|2022-02-03 20:54:50|25.88|25.8|25.84|25.76|25.88|25.8|25.84|25.76|0
1643921700000|2022-02-03 20:55:00|25.83|25.75|25.72|25.64|25.83|25.75|25.72|25.64|10
1643921710000|2022-02-03 20:55:10|25.7|25.62|25.7|25.62|25.7|25.62|25.7|25.62|5
1643921720000|2022-02-03 20:55:20|25.68|25.6|25.65|25.57|25.68|25.6|25.63|25.55|6
1643921730000|2022-02-03 20:55:30|25.66|25.58|25.63|25.55|25.7|25.62|25.63|25.55|34
1643921740000|2022-02-03 20:55:40|25.62|25.54|25.62|25.54|25.62|25.54|25.61|25.53|6
1643921750000|2022-02-03 20:55:50|25.58|25.5|25.57|25.49|25.58|25.5|25.57|25.49|0
1643921760000|2022-02-03 20:56:00|25.59|25.51|25.6|25.52|25.61|25.53|25.59|25.51|0
1643921770000|2022-02-03 20:56:10|25.62|25.54|25.63|25.55|25.63|25.55|25.62|25.54|1
1643921780000|2022-02-03 20:56:20|25.66|25.58|25.69|25.61|25.69|25.61|25.66|25.58|16
1643921790000|2022-02-03 20:56:30|25.7|25.62|25.72|25.64|25.73|25.65|25.7|25.62|0
1643921800000|2022-02-03 20:56:40|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|0
1643921820000|2022-02-03 20:57:00|25.72|25.64|25.76|25.68|25.76|25.68|25.72|25.64|0
1643921830000|2022-02-03 20:57:10|25.8|25.72|25.82|25.74|25.83|25.75|25.8|25.72|0
1643921840000|2022-02-03 20:57:20|25.81|25.73|25.76|25.68|25.81|25.73|25.74|25.66|1
1643921850000|2022-02-03 20:57:30|25.75|25.67|25.67|25.59|25.75|25.67|25.67|25.59|10
1643921860000|2022-02-03 20:57:40|25.61|25.53|25.64|25.56|25.64|25.56|25.61|25.53|0
1643921870000|2022-02-03 20:57:50|25.74|25.49|25.68|25.6|25.74|25.6|25.66|25.49|0
1643921880000|2022-02-03 20:58:00|25.78|25.53|25.7|25.62|25.78|25.62|25.7|25.53|0
1643921900000|2022-02-03 20:58:20|25.79|25.54|25.68|25.6|25.79|25.6|25.67|25.54|8
1643921910000|2022-02-03 20:58:30|25.8|25.72|25.78|25.7|25.8|25.72|25.78|25.7|35
1643921920000|2022-02-03 20:58:40|25.79|25.71|25.79|25.71|25.79|25.71|25.78|25.7|0
1643921930000|2022-02-03 20:58:50|25.78|25.7|25.69|25.61|25.78|25.7|25.67|25.59|50
1643921940000|2022-02-03 20:59:00|25.7|25.62|25.84|25.76|25.85|25.77|25.69|25.61|4
1643921950000|2022-02-03 20:59:10|25.85|25.77|25.86|25.78|25.86|25.78|25.85|25.77|2
1643921960000|2022-02-03 20:59:20|25.82|25.74|25.87|25.79|25.87|25.79|25.82|25.74|0
1643921970000|2022-02-03 20:59:30|25.84|25.76|25.86|25.78|25.86|25.78|25.84|25.76|3
1643921980000|2022-02-03 20:59:40|26.01|25.76|26|25.7|26.01|25.76|25.99|25.7|7
1643921990000|2022-02-03 20:59:50|25.98|25.68|25.96|25.66|26|25.7|25.96|25.66|0
1643933820000|2022-02-04 00:17:00|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|0
1643933840000|2022-02-04 00:17:20|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|0
1643933870000|2022-02-04 00:17:50|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|1
1643933900000|2022-02-04 00:18:20|||||||||20
1643933980000|2022-02-04 00:19:40|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1643934000000|2022-02-04 00:20:00|24.77|24.69|24.79|24.71|24.79|24.71|24.77|24.69|0
1643934020000|2022-02-04 00:20:20|24.77|24.69|24.79|24.71|24.79|24.71|24.77|24.69|0
1643934030000|2022-02-04 00:20:30|24.97|24.67|24.98|24.68|24.98|24.68|24.97|24.67|1
1643934060000|2022-02-04 00:21:00|24.97|24.67|24.73|24.43|24.97|24.67|24.73|24.43|0
1643934300000|2022-02-04 00:25:00|24.74|24.44|24.75|24.45|24.75|24.45|24.74|24.44|0
1643934310000|2022-02-04 00:25:10|24.74|24.44|24.73|24.43|24.74|24.44|24.73|24.43|0
1643934330000|2022-02-04 00:25:30|24.74|24.44|24.74|24.44|24.74|24.44|24.73|24.43|0
1643934400000|2022-02-04 00:26:40|24.76|24.46|24.76|24.46|24.76|24.46|24.76|24.46|0
1643934420000|2022-02-04 00:27:00|24.75|24.45|24.75|24.45|24.75|24.45|24.75|24.45|0
1643934430000|2022-02-04 00:27:10|24.74|24.44|24.74|24.44|24.74|24.44|24.74|24.44|0
1643934460000|2022-02-04 00:27:40|24.76|24.46|24.76|24.46|24.76|24.46|24.76|24.46|0
1643934500000|2022-02-04 00:28:20|24.75|24.45|24.75|24.45|24.75|24.45|24.75|24.45|0
1643934520000|2022-02-04 00:28:40|24.76|24.46|24.76|24.46|24.76|24.46|24.76|24.46|0
1643934550000|2022-02-04 00:29:10|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|0
1643934590000|2022-02-04 00:29:50|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|0
1643934600000|2022-02-04 00:30:00|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|0
1643934610000|2022-02-04 00:30:10|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|0
1643934640000|2022-02-04 00:30:40|24.84|24.54|24.85|24.55|24.85|24.55|24.84|24.54|0
1643934670000|2022-02-04 00:31:10|24.84|24.54|24.85|24.55|24.85|24.55|24.84|24.54|0
1643934690000|2022-02-04 00:31:30|24.84|24.54|24.85|24.55|24.85|24.55|24.84|24.54|0
1643934720000|2022-02-04 00:32:00|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|0
1643934730000|2022-02-04 00:32:10|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|0
1643934780000|2022-02-04 00:33:00|24.89|24.59|24.91|24.61|24.91|24.61|24.89|24.59|0
1643934800000|2022-02-04 00:33:20|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1643934870000|2022-02-04 00:34:30|24.89|24.59|24.87|24.57|24.89|24.59|24.87|24.57|0
1643934880000|2022-02-04 00:34:40|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|0
1643934930000|2022-02-04 00:35:30|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|0
1643934940000|2022-02-04 00:35:40|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|0
1643935160000|2022-02-04 00:39:20|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|0
1643935170000|2022-02-04 00:39:30|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1643935190000|2022-02-04 00:39:50|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|0
1643935210000|2022-02-04 00:40:10|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1643935230000|2022-02-04 00:40:30|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|0
1643935240000|2022-02-04 00:40:40|24.89|24.59|24.88|24.58|24.91|24.61|24.88|24.58|0
1643935280000|2022-02-04 00:41:20|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|0
1643935290000|2022-02-04 00:41:30|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1643935310000|2022-02-04 00:41:50|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|0
1643935350000|2022-02-04 00:42:30|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|0
1643935390000|2022-02-04 00:43:10|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|0
1643935400000|2022-02-04 00:43:20|24.88|24.58|24.85|24.55|24.88|24.58|24.85|24.55|30
1643935410000|2022-02-04 00:43:30|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|0
1643935430000|2022-02-04 00:43:50|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|0
1643935460000|2022-02-04 00:44:20|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|0
1643935580000|2022-02-04 00:46:20|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|0
1643935650000|2022-02-04 00:47:30|24.83|24.53|24.78|24.48|24.83|24.53|24.78|24.48|0
1643935720000|2022-02-04 00:48:40|24.79|24.49|24.79|24.49|24.79|24.49|24.79|24.49|0
1643935770000|2022-02-04 00:49:30|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|0
1643935780000|2022-02-04 00:49:40|24.79|24.49|24.78|24.48|24.79|24.49|24.78|24.48|0
1643935790000|2022-02-04 00:49:50|24.77|24.47|24.77|24.47|24.77|24.47|24.77|24.47|0
1643935800000|2022-02-04 00:50:00|24.72||24.72||24.72||24.72||0
1643935810000|2022-02-04 00:50:10|24.67|24.59|24.67|24.59|24.67|24.59|24.67|24.59|0
1643935870000|2022-02-04 00:51:10|24.72|24.47|24.72|24.47|24.72|24.47|24.72|24.47|0
1643935910000|2022-02-04 00:51:50|24.71|24.46|24.71|24.46|24.71|24.46|24.71|24.46|0
1643935920000|2022-02-04 00:52:00|24.79|24.49|24.79|24.49|24.79|24.49|24.79|24.49|2
1643935970000|2022-02-04 00:52:50|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|0
1643935980000|2022-02-04 00:53:00|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|0
1643936010000|2022-02-04 00:53:30|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|0
1643936020000|2022-02-04 00:53:40|24.83|24.53|24.86|24.56|24.86|24.56|24.83|24.53|0
1643936030000|2022-02-04 00:53:50|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|0
1643936050000|2022-02-04 00:54:10|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|0
1643936080000|2022-02-04 00:54:40|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|0
1643936100000|2022-02-04 00:55:00|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|0
1643936110000|2022-02-04 00:55:10|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|0
1643936140000|2022-02-04 00:55:40|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|0
1643936170000|2022-02-04 00:56:10|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|0
1643936180000|2022-02-04 00:56:20|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|0
1643936400000|2022-02-04 01:00:00|24.85|24.55|24.87|24.57|24.87|24.57|24.85|24.55|0
1643936410000|2022-02-04 01:00:10|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1643936420000|2022-02-04 01:00:20|24.89|24.59|24.89|24.59|24.9|24.6|24.89|24.59|0
1643936430000|2022-02-04 01:00:30|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1643936450000|2022-02-04 01:00:50|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|0
1643936470000|2022-02-04 01:01:10|24.88|24.58|24.84|24.54|24.88|24.58|24.84|24.54|0
1643936480000|2022-02-04 01:01:20|24.85|24.55|24.85|24.55|24.85|24.55|24.84|24.54|0
1643936490000|2022-02-04 01:01:30|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|0
1643936620000|2022-02-04 01:03:40|24.83|24.58|24.83|24.58|24.83|24.58|24.83|24.58|0
1643936640000|2022-02-04 01:04:00|24.87|24.57|24.87|24.57|24.87|24.58|24.83|24.57|0
1643936670000|2022-02-04 01:04:30|24.83|24.58|24.83|24.58|24.83|24.58|24.83|24.58|0
1643936680000|2022-02-04 01:04:40|24.87|24.57|24.87|24.57|24.87|24.58|24.83|24.57|0
1643936690000|2022-02-04 01:04:50|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|0
1643936710000|2022-02-04 01:05:10|24.86|24.56|24.86|24.56|24.86|24.56|24.85|24.55|0
1643936730000|2022-02-04 01:05:30|24.85|24.55|24.86|24.56|24.87|24.57|24.85|24.55|0
1643936740000|2022-02-04 01:05:40|24.87|24.57|24.85|24.55|24.87|24.57|24.85|24.55|0
1643936750000|2022-02-04 01:05:50|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|0
1643936780000|2022-02-04 01:06:20|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|0
1643936830000|2022-02-04 01:07:10|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|0
1643936970000|2022-02-04 01:09:30|24.94|24.64|24.9|24.6|24.95|24.65|24.9|24.6|0
1643937020000|2022-02-04 01:10:20|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|0
1643937030000|2022-02-04 01:10:30|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|0
1643937040000|2022-02-04 01:10:40|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|0
1643937050000|2022-02-04 01:10:50|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|0
1643937060000|2022-02-04 01:11:00|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|0
1643937070000|2022-02-04 01:11:10|24.9|24.6|24.89|24.59|24.9|24.6|24.89|24.59|0
1643937080000|2022-02-04 01:11:20|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1643937100000|2022-02-04 01:11:40|24.91|24.61|24.91|24.61|24.92|24.62|24.91|24.61|0
1643937250000|2022-02-04 01:14:10|24.87|24.79|24.94|24.64|25.03|24.79|24.87|24.64|76
1643937300000|2022-02-04 01:15:00|24.93|24.63|24.93|24.63|24.93|24.63|24.88|24.63|0
1643937310000|2022-02-04 01:15:10|24.94|24.64|24.93|24.63|24.94|24.64|24.93|24.63|0
1643937450000|2022-02-04 01:17:30|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|0
1643937470000|2022-02-04 01:17:50|24.95|24.65|24.98|24.68|24.98|24.68|24.95|24.65|0
1643937480000|2022-02-04 01:18:00|24.97|24.67|24.98|24.68|24.98|24.68|24.97|24.67|0
1643937490000|2022-02-04 01:18:10|24.97|24.67|24.97|24.67|24.97|24.67|24.96|24.66|0
1643937500000|2022-02-04 01:18:20|24.96|24.66|24.96|24.66|24.96|24.66|24.96|24.66|0
1643937540000|2022-02-04 01:19:00|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|0
1643937610000|2022-02-04 01:20:10|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|0
1643937620000|2022-02-04 01:20:20|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|0
1643937640000|2022-02-04 01:20:40|25|24.7|25.01|24.71|25.01|24.71|25|24.7|0
1643937700000|2022-02-04 01:21:40|25|24.7|25|24.7|25|24.7|25|24.7|0
1643937720000|2022-02-04 01:22:00|25.01|24.71|25.01|24.71|25.01|24.71|25|24.7|0
1643937730000|2022-02-04 01:22:10|25|24.7|25|24.7|25.01|24.71|25|24.7|0
1643937750000|2022-02-04 01:22:30|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|0
1643937760000|2022-02-04 01:22:40|25|24.7|25.01|24.71|25.01|24.71|25|24.7|0
1643937830000|2022-02-04 01:23:50|25.02|24.72|25.05|24.75|25.05|24.75|25.02|24.72|0
1643937900000|2022-02-04 01:25:00|25.04|24.74|25.05|24.75|25.05|24.75|25.01|24.71|0
1643937960000|2022-02-04 01:26:00|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|0
1643937970000|2022-02-04 01:26:10|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|0
1643938020000|2022-02-04 01:27:00|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|0
1643938050000|2022-02-04 01:27:30|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|0
1643938070000|2022-02-04 01:27:50|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|0
1643938080000|2022-02-04 01:28:00|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|0
1643938120000|2022-02-04 01:28:40|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|0
1643938140000|2022-02-04 01:29:00|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|0
1643938150000|2022-02-04 01:29:10|25.03|24.73|25.03|24.73|25.03|24.73|25.02|24.72|0
1643938180000|2022-02-04 01:29:40|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|0
1643938190000|2022-02-04 01:29:50|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|0
1643938200000|2022-02-04 01:30:00|25.02|24.72|25.03|24.73|25.03|24.73|25.02|24.72|0
1643938220000|2022-02-04 01:30:20|25.02|24.72|25.02|24.72|25.03|24.73|25.02|24.72|0
1643938230000|2022-02-04 01:30:30|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|0
1643938240000|2022-02-04 01:30:40|25.02|24.72|25.02|24.72|25.03|24.73|25.02|24.72|0
1643938260000|2022-02-04 01:31:00|25.01|24.71|25.01|24.71|25.01|24.71|25|24.7|0
1643938270000|2022-02-04 01:31:10|25|24.7|25.01|24.71|25.02|24.72|25|24.7|0
1643938410000|2022-02-04 01:33:30|25|24.7|25.01|24.71|25.03|24.73|25|24.7|0
1643938420000|2022-02-04 01:33:40|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|0
1643938450000|2022-02-04 01:34:10|25.01|24.71|25.04|24.74|25.04|24.74|25.01|24.71|0
1643938480000|2022-02-04 01:34:40|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|0
1643938570000|2022-02-04 01:36:10|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|0
1643938580000|2022-02-04 01:36:20|25.07|24.77|25.09|24.79|25.1|24.8|25.07|24.77|0
1643938600000|2022-02-04 01:36:40|25.08|24.78|25.09|24.79|25.09|24.79|25.08|24.78|0
1643938610000|2022-02-04 01:36:50|25.1|24.8|25.1|24.8|25.11|24.81|25.1|24.8|0
1643938700000|2022-02-04 01:38:20|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|0
1643938750000|2022-02-04 01:39:10|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|0
1643938810000|2022-02-04 01:40:10|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|0
1643938830000|2022-02-04 01:40:30|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|0
1643939090000|2022-02-04 01:44:50|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|0
1643939190000|2022-02-04 01:46:30|25.14|24.84|25.17|24.92|25.18|24.92|25.14|24.84|0
1643939200000|2022-02-04 01:46:40|25.18|24.93|25.18|24.93|25.18|24.93|25.18|24.93|0
1643939250000|2022-02-04 01:47:30|||||||||1
1643939270000|2022-02-04 01:47:50|25.17|24.92|25.15|24.9|25.17|24.92|25.15|24.9|0
1643939300000|2022-02-04 01:48:20|||||||||1
1643939310000|2022-02-04 01:48:30|25.14|24.84|25.16|24.86|25.16|24.86|25.14|24.84|0
1643939360000|2022-02-04 01:49:20|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|0
1643939370000|2022-02-04 01:49:30|25.16|24.86|25.16|24.86|25.16|24.86|25.15|24.85|0
1643939400000|2022-02-04 01:50:00|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|0
1643939410000|2022-02-04 01:50:10|25.12|24.82|25.12|24.82|25.13|24.83|25.12|24.82|0
1643939420000|2022-02-04 01:50:20|25.13|24.83|25.12|24.82|25.13|24.83|25.12|24.82|0
1643939430000|2022-02-04 01:50:30|25.13|24.83|25.13|24.83|25.13|24.83|25.12|24.82|0
1643939440000|2022-02-04 01:50:40|25.12|24.82|25.13|24.83|25.13|24.83|25.12|24.82|0
1643939480000|2022-02-04 01:51:20|25.12|24.82|25.13|24.83|25.13|24.83|25.12|24.82|0
1643939490000|2022-02-04 01:51:30|25.12|24.82|25.12|24.82|25.13|24.83|25.12|24.82|0
1643939500000|2022-02-04 01:51:40|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|0
1643939520000|2022-02-04 01:52:00|25.12|24.82|25.13|24.83|25.13|24.83|25.09|24.79|0
1643939530000|2022-02-04 01:52:10|25.12|24.82|25.13|24.83|25.13|24.83|25.12|24.82|0
1643939670000|2022-02-04 01:54:30|25.12|24.82|25.1|24.8|25.12|24.82|25.09|24.79|0
1643939730000|2022-02-04 01:55:30|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|0
1643939740000|2022-02-04 01:55:40|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|0
1643939790000|2022-02-04 01:56:30|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|0
1643939800000|2022-02-04 01:56:40|25.1|24.8|25.11|24.81|25.11|24.81|25.09|24.79|0
1643939820000|2022-02-04 01:57:00|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|0
1643939840000|2022-02-04 01:57:20|25.11|24.81|25.1|24.8|25.11|24.81|25.1|24.8|0
1643939870000|2022-02-04 01:57:50|25.11|24.81|25.11|24.81|25.11|24.81|25.09|24.79|0
1643939910000|2022-02-04 01:58:30|25.12|24.82|25.13|24.83|25.13|24.83|25.12|24.82|0
1643939970000|2022-02-04 01:59:30|25.12|24.82|25.1|24.8|25.12|24.82|25.09|24.79|0
1643939990000|2022-02-04 01:59:50|25.11|24.81|25.14|24.84|25.14|24.85|25.1|24.8|0
1643940110000|2022-02-04 02:01:50|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|0
1643940120000|2022-02-04 02:02:00|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|0
1643940150000|2022-02-04 02:02:30|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|0
1643940160000|2022-02-04 02:02:40|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|0
1643940220000|2022-02-04 02:03:40|25.07|24.77|25.07|24.77|25.07|24.77|25.06|24.76|0
1643940340000|2022-02-04 02:05:40|25.06|24.76|25.07|24.77|25.07|24.77|25.04|24.74|0
1643940370000|2022-02-04 02:06:10|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|0
1643940410000|2022-02-04 02:06:50|25.04|24.74|25.05|24.75|25.05|24.75|25.02|24.72|0
1643940470000|2022-02-04 02:07:50|25.04|24.74|25.02|24.72|25.04|24.74|25.01|24.71|0
1643940540000|2022-02-04 02:09:00|24.99|24.69|24.99|24.69|25|24.7|24.99|24.69|0
1643940560000|2022-02-04 02:09:20|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|0
1643940630000|2022-02-04 02:10:30|24.97|24.67|24.97|24.67|24.98|24.68|24.96|24.66|0
1643940690000|2022-02-04 02:11:30|24.96|24.66|24.98|24.68|24.98|24.68|24.96|24.66|0
1643940700000|2022-02-04 02:11:40|24.99|24.69|24.97|24.67|24.99|24.69|24.97|24.67|0
1643940710000|2022-02-04 02:11:50|24.98|24.68|24.97|24.67|24.98|24.68|24.97|24.67|0
1643940720000|2022-02-04 02:12:00|24.98|24.68|24.97|24.67|24.98|24.68|24.97|24.67|0
1643940730000|2022-02-04 02:12:10|24.96|24.66|24.96|24.66|24.96|24.66|24.96|24.66|0
1643940750000|2022-02-04 02:12:30|24.98|24.73|24.98|24.73|24.98|24.73|24.98|24.73|0
1643940930000|2022-02-04 02:15:30|24.99|24.74|24.99|24.74|24.99|24.74|24.99|24.74|0
1643940940000|2022-02-04 02:15:40|24.98|24.73|24.98|24.73|24.98|24.73|24.98|24.73|0
1643940960000|2022-02-04 02:16:00|24.99|24.74|24.98|24.73|24.99|24.74|24.98|24.73|0
1643941060000|2022-02-04 02:17:40|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1643941070000|2022-02-04 02:17:50|24.95|24.7|24.95|24.7|24.95|24.7|24.95|24.7|0
1643941090000|2022-02-04 02:18:10|24.97|24.72|24.97|24.72|24.97|24.72|24.97|24.72|0
1643941120000|2022-02-04 02:18:40|24.98|24.73|24.98|24.73|24.98|24.73|24.98|24.73|0
1643941150000|2022-02-04 02:19:10|24.96|24.68|24.96|24.66|24.96|24.68|24.96|24.66|0
1643941170000|2022-02-04 02:19:30|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|0
1643941200000|2022-02-04 02:20:00|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|0
1643941230000|2022-02-04 02:20:30|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|0
1643941400000|2022-02-04 02:23:20|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|0
1643941420000|2022-02-04 02:23:40|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|0
1643941520000|2022-02-04 02:25:20|24.98|24.68|24.97|24.67|24.98|24.68|24.97|24.67|0
1643941650000|2022-02-04 02:27:30|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|0
1643941720000|2022-02-04 02:28:40|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|0
1643941750000|2022-02-04 02:29:10|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|0
1643941790000|2022-02-04 02:29:50|24.96|24.66|24.96|24.66|24.96|24.66|24.96|24.66|0
1643941950000|2022-02-04 02:32:30|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|0
1643942000000|2022-02-04 02:33:20|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|0
1643942100000|2022-02-04 02:35:00|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|0
1643942110000|2022-02-04 02:35:10|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|0
1643942180000|2022-02-04 02:36:20|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|0
1643942250000|2022-02-04 02:37:30|||||||||7
1643942290000|2022-02-04 02:38:10|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|0
1643942470000|2022-02-04 02:41:10|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|0
1643942550000|2022-02-04 02:42:30|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|0
1643942580000|2022-02-04 02:43:00|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|0
1643942730000|2022-02-04 02:45:30|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|0
1643942900000|2022-02-04 02:48:20|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|0
1643943050000|2022-02-04 02:50:50|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|0
1643943290000|2022-02-04 02:54:50|24.85|24.55|24.86|24.56|24.86|24.56|24.84|24.54|0
1643943300000|2022-02-04 02:55:00|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|0
1643943570000|2022-02-04 02:59:30|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|0
1643943730000|2022-02-04 03:02:10|24.89|24.64|24.89|24.64|24.89|24.64|24.89|24.64|0
1643943740000|2022-02-04 03:02:20|24.9|24.65|24.9|24.65|24.9|24.65|24.9|24.65|0
1643944000000|2022-02-04 03:06:40|24.87|24.62|24.87|24.62|24.87|24.62|24.87|24.62|0
1643944020000|2022-02-04 03:07:00|24.86|24.61|24.85|24.6|24.86|24.61|24.84|24.59|0
1643944130000|2022-02-04 03:08:50|24.84|24.59|24.85|24.6|24.85|24.6|24.84|24.59|0
1643944190000|2022-02-04 03:09:50|24.84|24.59|24.84|24.59|24.84|24.59|24.84|24.59|0
1643944200000|2022-02-04 03:10:00|24.85|24.6|24.85|24.6|24.85|24.6|24.85|24.6|0
1643944260000|2022-02-04 03:11:00|24.86|24.56|24.84|24.59|24.86|24.59|24.84|24.56|0
1643944330000|2022-02-04 03:12:10|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|0
1643944360000|2022-02-04 03:12:40|24.84|24.59|24.84|24.59|24.84|24.59|24.84|24.59|0
1643944480000|2022-02-04 03:14:40|24.83|24.58|24.83|24.58|24.83|24.58|24.83|24.58|0
1643944500000|2022-02-04 03:15:00|24.82|24.57|24.82|24.57|24.82|24.57|24.82|24.57|0
1643944540000|2022-02-04 03:15:40|24.81|24.56|24.81|24.56|24.81|24.56|24.81|24.56|0
1643944590000|2022-02-04 03:16:30|24.82|24.57|24.82|24.57|24.82|24.57|24.82|24.57|0
1643944740000|2022-02-04 03:19:00|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|0
1643944790000|2022-02-04 03:19:50|24.82|24.57|24.82|24.57|24.82|24.57|24.82|24.57|0
1643944850000|2022-02-04 03:20:50|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|0
1643944880000|2022-02-04 03:21:20|24.82|24.57|24.82|24.57|24.82|24.57|24.82|24.57|0
1643944990000|2022-02-04 03:23:10|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|0
1643945000000|2022-02-04 03:23:20|24.82|24.57|24.86|24.56|24.86|24.57|24.82|24.56|0
1643945400000|2022-02-04 03:30:00|24.82|24.57|24.86|24.56|24.86|24.57|24.82|24.56|0
1643945410000|2022-02-04 03:30:10|24.82|24.57|24.86|24.56|24.86|24.57|24.82|24.56|0
1643945510000|2022-02-04 03:31:50|24.84|24.59|24.84|24.59|24.84|24.59|24.84|24.59|0
1643945520000|2022-02-04 03:32:00|24.85|24.6|24.85|24.6|24.85|24.6|24.85|24.6|0
1643945760000|2022-02-04 03:36:00|||||||||1
1643945870000|2022-02-04 03:37:50|24.76|24.68|24.85|24.6|24.85|24.68|24.76|24.6|0
1643945920000|2022-02-04 03:38:40|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|0
1643945930000|2022-02-04 03:38:50|24.83|24.58|24.83|24.58|24.83|24.58|24.83|24.58|0
1643945950000|2022-02-04 03:39:10|24.82|24.57|24.82|24.57|24.82|24.57|24.82|24.57|0
1643946230000|2022-02-04 03:43:50|24.83|24.58|24.83|24.58|24.83|24.58|24.83|24.58|0
1643946240000|2022-02-04 03:44:00|24.82|24.57|24.82|24.57|24.82|24.57|24.82|24.57|0
1643946250000|2022-02-04 03:44:10|24.8|24.55|24.8|24.55|24.8|24.55|24.8|24.55|0
1643946270000|2022-02-04 03:44:30|24.81|24.56|24.81|24.56|24.81|24.56|24.81|24.56|0
1643946310000|2022-02-04 03:45:10|24.8|24.55|24.8|24.55|24.8|24.55|24.8|24.55|0
1643946360000|2022-02-04 03:46:00|24.81|24.56|24.8|24.55|24.81|24.56|24.8|24.55|0
1643946370000|2022-02-04 03:46:10|24.81|24.56|24.81|24.56|24.81|24.56|24.81|24.56|0
1643946380000|2022-02-04 03:46:20|24.8|24.55|24.8|24.55|24.8|24.55|24.8|24.55|0
1643946420000|2022-02-04 03:47:00|24.81|24.56|24.81|24.56|24.81|24.56|24.81|24.56|0
1643946440000|2022-02-04 03:47:20|24.8|24.55|24.8|24.55|24.8|24.55|24.8|24.55|0
1643946460000|2022-02-04 03:47:40|24.81|24.56|24.81|24.56|24.81|24.56|24.81|24.56|0
1643946480000|2022-02-04 03:48:00|24.8|24.55|24.81|24.56|24.81|24.56|24.8|24.55|0
1643946490000|2022-02-04 03:48:10|24.8|24.55|24.8|24.55|24.8|24.55|24.8|24.55|0
1643946510000|2022-02-04 03:48:30|24.81|24.56|24.81|24.56|24.81|24.56|24.81|24.56|0
1643946620000|2022-02-04 03:50:20|24.83|24.53|24.81|24.56|24.83|24.56|24.79|24.53|0
1643946630000|2022-02-04 03:50:30|24.8|24.55|24.8|24.55|24.8|24.55|24.8|24.55|0
1643946640000|2022-02-04 03:50:40|24.81|24.56|24.8|24.55|24.81|24.56|24.8|24.55|0
1643946690000|2022-02-04 03:51:30|24.79|24.54|24.79|24.54|24.79|24.54|24.79|24.54|0
1643946770000|2022-02-04 03:52:50|24.83|24.53|24.79|24.54|24.83|24.54|24.79|24.53|0
1643946910000|2022-02-04 03:55:10|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|0
1643946920000|2022-02-04 03:55:20|24.79|24.54|24.79|24.54|24.79|24.54|24.79|24.54|0
1643947200000|2022-02-04 04:00:00|24.81|24.51|24.77|24.52|24.81|24.52|24.77|24.5|0
1643947440000|2022-02-04 04:04:00|24.79|24.49|24.74|24.49|24.79|24.49|24.74|24.46|0
1643947450000|2022-02-04 04:04:10|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|0
1643947550000|2022-02-04 04:05:50|24.79|24.49|24.79|24.49|24.79|24.49|24.79|24.49|0
1643947590000|2022-02-04 04:06:30|24.76|24.51|24.76|24.51|24.76|24.51|24.76|24.51|0
1643947670000|2022-02-04 04:07:50|24.77|24.47|24.76|24.51|24.77|24.51|24.76|24.47|0
1643947680000|2022-02-04 04:08:00|24.79|24.49|24.79|24.49|24.79|24.49|24.79|24.49|0
1643947690000|2022-02-04 04:08:10|24.76|24.51|24.76|24.51|24.76|24.51|24.76|24.51|0
1643947700000|2022-02-04 04:08:20|24.79|24.49|24.79|24.49|24.79|24.49|24.79|24.49|0
1643947710000|2022-02-04 04:08:30|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|0
1643947810000|2022-02-04 04:10:10|24.77|24.52|24.77|24.52|24.77|24.52|24.77|24.52|0
1643947830000|2022-02-04 04:10:30|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|0
1643947910000|2022-02-04 04:11:50|24.77|24.52|24.77|24.52|24.77|24.52|24.77|24.52|0
1643947950000|2022-02-04 04:12:30|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|0
1643948090000|2022-02-04 04:14:50|24.8|24.5|24.81|24.51|24.81|24.52|24.77|24.49|0
1643948120000|2022-02-04 04:15:20|24.77|24.52|24.81|24.51|24.81|24.52|24.77|24.51|0
1643948160000|2022-02-04 04:16:00|24.79|24.49|24.81|24.51|24.81|24.52|24.77|24.49|0
1643948220000|2022-02-04 04:17:00|24.77|24.52|24.77|24.47|24.77|24.52|24.77|24.47|0
1643948260000|2022-02-04 04:17:40|24.79|24.49|24.79|24.49|24.8|24.5|24.79|24.49|0
1643948290000|2022-02-04 04:18:10|24.76|24.46|24.76|24.46|24.76|24.46|24.76|24.46|0
1643948410000|2022-02-04 04:20:10|24.75|24.45|24.76|24.46|24.76|24.46|24.75|24.45|0
1643948460000|2022-02-04 04:21:00|24.77|24.47|24.76|24.46|24.77|24.47|24.76|24.46|0
1643948560000|2022-02-04 04:22:40|24.75|24.45|24.75|24.45|24.75|24.45|24.75|24.45|0
1643948570000|2022-02-04 04:22:50|24.76|24.46|24.76|24.46|24.76|24.46|24.76|24.46|0
1643948590000|2022-02-04 04:23:10|24.77|24.47|24.77|24.47|24.77|24.47|24.77|24.47|0
1643948680000|2022-02-04 04:24:40|24.76|24.46|24.77|24.47|24.77|24.47|24.75|24.45|0
1643948710000|2022-02-04 04:25:10|24.76|24.46|24.77|24.47|24.77|24.47|24.76|24.46|0
1643948730000|2022-02-04 04:25:30|24.76|24.46|24.76|24.46|24.76|24.46|24.76|24.46|0
1643948740000|2022-02-04 04:25:40|24.77|24.47|24.77|24.47|24.77|24.47|24.77|24.47|0
1643948750000|2022-02-04 04:25:50|24.76|24.46|24.76|24.46|24.76|24.46|24.76|24.46|0
1643948760000|2022-02-04 04:26:00|24.77|24.47|24.77|24.47|24.77|24.47|24.77|24.47|0
1643948770000|2022-02-04 04:26:10|24.76|24.46|24.77|24.47|24.77|24.47|24.75|24.45|0
1643948880000|2022-02-04 04:28:00|24.76|24.46|24.76|24.46|24.76|24.46|24.76|24.46|0
1643948890000|2022-02-04 04:28:10|24.77|24.47|24.77|24.47|24.77|24.47|24.77|24.47|0
1643949040000|2022-02-04 04:30:40|24.76|24.46|24.76|24.46|24.76|24.46|24.76|24.46|0
1643949060000|2022-02-04 04:31:00|24.75|24.45|24.76|24.46|24.76|24.46|24.75|24.45|0
1643949080000|2022-02-04 04:31:20|24.77|24.47|24.77|24.47|24.77|24.47|24.77|24.47|0
1643949120000|2022-02-04 04:32:00|24.76|24.46|24.75|24.45|24.76|24.46|24.75|24.45|0
1643949130000|2022-02-04 04:32:10|24.76|24.46|24.77|24.47|24.77|24.47|24.76|24.46|0
1643949140000|2022-02-04 04:32:20|24.76|24.46|24.76|24.46|24.76|24.46|24.76|24.46|0
1643949170000|2022-02-04 04:32:50|24.77|24.47|24.77|24.47|24.77|24.47|24.77|24.47|0
1643949250000|2022-02-04 04:34:10|24.76|24.46|24.76|24.46|24.76|24.46|24.76|24.46|0
1643949270000|2022-02-04 04:34:30|24.75|24.45|24.76|24.46|24.76|24.46|24.75|24.45|0
1643949300000|2022-02-04 04:35:00|24.77|24.47|24.77|24.47|24.77|24.47|24.77|24.47|0
1643949340000|2022-02-04 04:35:40|24.74|24.44|24.74|24.44|24.74|24.44|24.74|24.44|0
1643949360000|2022-02-04 04:36:00|24.72|24.42|24.72|24.42|24.73|24.43|24.72|24.42|0
1643949370000|2022-02-04 04:36:10|24.73|24.43|24.73|24.43|24.73|24.43|24.73|24.43|0
1643949480000|2022-02-04 04:38:00|24.72|24.42|24.74|24.44|24.74|24.44|24.72|24.42|0
1643949550000|2022-02-04 04:39:10|24.73|24.43|24.74|24.44|24.74|24.44|24.72|24.42|0
1643949740000|2022-02-04 04:42:20|24.73|24.43|24.74|24.44|24.74|24.44|24.72|24.42|0
1643949770000|2022-02-04 04:42:50|24.75|24.45|24.74|24.44|24.75|24.45|24.74|24.44|0
1643949910000|2022-02-04 04:45:10|24.75|24.45|24.75|24.45|24.75|24.45|24.75|24.45|0
1643949940000|2022-02-04 04:45:40|24.74|24.44|24.74|24.44|24.74|24.44|24.74|24.44|0
1643949960000|2022-02-04 04:46:00|24.73|24.43|24.73|24.43|24.73|24.43|24.73|24.43|0
1643949970000|2022-02-04 04:46:10|24.74|24.44|24.74|24.44|24.74|24.44|24.74|24.44|0
1643950280000|2022-02-04 04:51:20|24.73|24.43|24.73|24.43|24.73|24.43|24.73|24.43|5
1643950290000|2022-02-04 04:51:30|24.74|24.44|24.74|24.44|24.74|24.44|24.74|24.44|0
1643950310000|2022-02-04 04:51:50|24.75|24.45|24.75|24.45|24.75|24.45|24.75|24.45|0
1643950350000|2022-02-04 04:52:30|24.73|24.43|24.75|24.45|24.75|24.45|24.73|24.43|0
1643950610000|2022-02-04 04:56:50|24.74|24.44|24.74|24.44|24.74|24.44|24.74|24.44|0
1643950630000|2022-02-04 04:57:10|24.75|24.45|24.75|24.45|24.75|24.45|24.75|24.45|0
1643950660000|2022-02-04 04:57:40|24.74|24.44|24.74|24.44|24.74|24.44|24.74|24.44|0
1643950790000|2022-02-04 04:59:50|24.73|24.43|24.73|24.43|24.73|24.43|24.72|24.42|0
1643950800000|2022-02-04 05:00:00|24.72|24.42|24.72|24.42|24.72|24.42|24.72|24.42|0
1643951090000|2022-02-04 05:04:50|24.73|24.43|24.73|24.43|24.73|24.43|24.73|24.43|0
1643951150000|2022-02-04 05:05:50|24.72|24.42|24.73|24.43|24.73|24.43|24.71|24.41|0
1643951210000|2022-02-04 05:06:50|24.72|24.42|24.73|24.43|24.73|24.44|24.69|24.41|0
1643951270000|2022-02-04 05:07:50|24.69|24.44|24.71|24.41|24.71|24.44|24.69|24.41|0
1643951320000|2022-02-04 05:08:40|24.72|24.42|24.72|24.42|24.72|24.42|24.72|24.42|0
1643951340000|2022-02-04 05:09:00|24.71|24.41|24.71|24.41|24.71|24.41|24.71|24.41|0
1643951360000|2022-02-04 05:09:20|24.72|24.42|24.72|24.42|24.72|24.42|24.72|24.42|0
1643951430000|2022-02-04 05:10:30|24.71|24.41|24.71|24.41|24.71|24.41|24.71|24.41|0
1643951440000|2022-02-04 05:10:40|24.72|24.42|24.72|24.42|24.72|24.42|24.72|24.42|0
1643951480000|2022-02-04 05:11:20|24.71|24.41|24.72|24.42|24.72|24.42|24.71|24.41|0
1643951490000|2022-02-04 05:11:30|24.56|24.48|24.71|24.41|24.71|24.48|24.56|24.37|2
1643951500000|2022-02-04 05:11:40|24.72|24.42|24.72|24.42|24.72|24.42|24.72|24.42|0
1643951530000|2022-02-04 05:12:10|24.71|24.41|24.72|24.42|24.72|24.42|24.71|24.41|0
1643951570000|2022-02-04 05:12:50|24.71|24.41|24.71|24.41|24.71|24.41|24.71|24.41|0
1643951580000|2022-02-04 05:13:00|24.72|24.42|24.71|24.41|24.72|24.42|24.71|24.41|0
1643951660000|2022-02-04 05:14:20|24.72|24.42|24.72|24.42|24.72|24.42|24.72|24.42|0
1643951710000|2022-02-04 05:15:10|24.71|24.41|24.71|24.41|24.71|24.41|24.71|24.41|0
1643951770000|2022-02-04 05:16:10|24.7|24.4|24.68|24.38|24.7|24.4|24.68|24.38|0
1643951800000|2022-02-04 05:16:40|24.69|24.39|24.69|24.39|24.69|24.39|24.69|24.39|0
1643951830000|2022-02-04 05:17:10|24.68|24.38|24.68|24.38|24.68|24.38|24.68|24.38|0
1643952100000|2022-02-04 05:21:40|24.69|24.39|24.69|24.39|24.69|24.39|24.69|24.39|0
1643952120000|2022-02-04 05:22:00|24.68|24.38|24.68|24.38|24.68|24.38|24.68|24.38|0
1643952310000|2022-02-04 05:25:10|24.67|24.37|24.68|24.38|24.68|24.38|24.67|24.37|0
1643952420000|2022-02-04 05:27:00|24.69|24.39|24.69|24.39|24.69|24.39|24.69|24.39|0
1643952530000|2022-02-04 05:28:50|24.7|24.4|24.71|24.41|24.72|24.42|24.7|24.4|0
1643952600000|2022-02-04 05:30:00|24.69|24.39|24.69|24.39|24.69|24.39|24.69|24.39|0
1643952950000|2022-02-04 05:35:50|24.71|24.41|24.71|24.41|24.71|24.41|24.71|24.41|0
1643952970000|2022-02-04 05:36:10|24.69|24.39|24.69|24.39|24.69|24.39|24.69|24.39|0
1643953130000|2022-02-04 05:38:50|24.74|24.44|24.69|24.39|24.74|24.44|24.69|24.39|0
1643953260000|2022-02-04 05:41:00|24.68|24.38|24.68|24.38|24.68|24.38|24.68|24.38|0
1643953350000|2022-02-04 05:42:30|24.69|24.39|24.69|24.39|24.69|24.39|24.69|24.39|0
1643953360000|2022-02-04 05:42:40|24.7|24.4|24.7|24.4|24.7|24.4|24.7|24.4|0
1643953380000|2022-02-04 05:43:00|24.71|24.41|24.72|24.42|24.72|24.42|24.71|24.41|0
1643953390000|2022-02-04 05:43:10|24.71|24.41|24.69|24.39|24.71|24.41|24.69|24.39|0
1643953450000|2022-02-04 05:44:10|24.71|24.41|24.71|24.41|24.71|24.41|24.71|24.41|0
1643953490000|2022-02-04 05:44:50|24.69|24.39|24.69|24.39|24.69|24.39|24.69|24.39|0
1643953510000|2022-02-04 05:45:10|24.71|24.41|24.71|24.41|24.71|24.41|24.71|24.41|0
1643953910000|2022-02-04 05:51:50|24.7|24.4|24.7|24.4|24.7|24.4|24.7|24.4|0
1643953920000|2022-02-04 05:52:00|24.71|24.41|24.7|24.4|24.71|24.41|24.7|24.4|0
1643953960000|2022-02-04 05:52:40|24.71|24.41|24.71|24.41|24.71|24.41|24.71|24.41|0
1643953980000|2022-02-04 05:53:00|24.7|24.4|24.71|24.41|24.71|24.41|24.7|24.4|0
1643954010000|2022-02-04 05:53:30|24.7|24.4|24.7|24.4|24.7|24.4|24.7|24.4|0
1643954040000|2022-02-04 05:54:00|24.71|24.41|24.7|24.4|24.71|24.41|24.7|24.4|0
1643954080000|2022-02-04 05:54:40|24.71|24.41|24.68|24.38|24.71|24.41|24.68|24.38|0
1643954130000|2022-02-04 05:55:30|||||||||1
1643954240000|2022-02-04 05:57:20|24.67|24.37|24.68|24.38|24.68|24.38|24.67|24.37|0
1643954300000|2022-02-04 05:58:20|24.67|24.37|24.68|24.38|24.68|24.38|24.67|24.37|0
1643954330000|2022-02-04 05:58:50|24.67|24.37|24.67|24.37|24.67|24.37|24.67|24.37|0
1643954340000|2022-02-04 05:59:00|24.68|24.38|24.67|24.37|24.68|24.38|24.67|24.37|0
1643954350000|2022-02-04 05:59:10|24.68|24.38|24.68|24.38|24.68|24.38|24.68|24.38|0
1643954360000|2022-02-04 05:59:20|24.67|24.37|24.66|24.36|24.68|24.38|24.66|24.36|0
1643954370000|2022-02-04 05:59:30|24.67|24.37|24.68|24.38|24.68|24.38|24.67|24.37|0
1643954410000|2022-02-04 06:00:10|24.67|24.37|24.68|24.38|24.68|24.38|24.67|24.37|0
1643954540000|2022-02-04 06:02:20|24.67|24.37|24.68|24.38|24.68|24.38|24.67|24.37|0
1643954600000|2022-02-04 06:03:20|24.67|24.37|24.68|24.38|24.68|24.38|24.66|24.36|0
1643954670000|2022-02-04 06:04:30|24.67|24.37|24.68|24.38|24.68|24.38|24.66|24.36|0
1643954690000|2022-02-04 06:04:50|24.67|24.37|24.68|24.38|24.68|24.38|24.67|24.37|0
1643954730000|2022-02-04 06:05:30|24.67|24.37|24.68|24.38|24.68|24.38|24.66|24.36|0
1643954820000|2022-02-04 06:07:00|24.66|24.36|24.68|24.38|24.68|24.38|24.66|24.36|0
1643954900000|2022-02-04 06:08:20|24.67|24.37|24.68|24.38|24.68|24.38|24.66|24.36|0
1643954930000|2022-02-04 06:08:50|24.67|24.37|24.68|24.38|24.68|24.38|24.67|24.37|0
1643954950000|2022-02-04 06:09:10|24.67|24.37|24.67|24.37|24.67|24.37|24.67|24.37|0
1643954960000|2022-02-04 06:09:20|24.68|24.38|24.68|24.38|24.68|24.38|24.68|24.38|0
1643954970000|2022-02-04 06:09:30|24.66|24.36|24.68|24.38|24.68|24.38|24.66|24.36|0
1643955030000|2022-02-04 06:10:30|24.67|24.37|24.68|24.38|24.68|24.38|24.66|24.36|0
1643955040000|2022-02-04 06:10:40|24.67|24.37|24.67|24.37|24.67|24.37|24.67|24.37|0
1643955060000|2022-02-04 06:11:00|24.66|24.36|24.64|24.34|24.66|24.36|24.64|24.34|0
1643955080000|2022-02-04 06:11:20|24.66|24.36|24.66|24.36|24.66|24.36|24.66|24.36|0
1643955100000|2022-02-04 06:11:40|24.67|24.37|24.67|24.37|24.67|24.37|24.67|24.37|0
1643955150000|2022-02-04 06:12:30|24.66|24.36|24.66|24.36|24.66|24.36|24.66|24.36|0
1643955160000|2022-02-04 06:12:40|24.67|24.37|24.67|24.37|24.67|24.37|24.67|24.37|0
1643955400000|2022-02-04 06:16:40|24.65|24.35|24.65|24.35|24.65|24.35|24.65|24.35|0
1643955500000|2022-02-04 06:18:20|24.7|24.4|24.68|24.38|24.7|24.4|24.68|24.38|0
1643955540000|2022-02-04 06:19:00|24.65|24.35|24.65|24.35|24.65|24.35|24.64|24.34|0
1643955630000|2022-02-04 06:20:30|24.71|24.41|24.71|24.41|24.71|24.41|24.71|24.41|0
1643955660000|2022-02-04 06:21:00|24.65|24.35|24.65|24.35|24.65|24.35|24.65|24.35|0
1643955700000|2022-02-04 06:21:40|24.67|24.37|24.67|24.37|24.67|24.37|24.67|24.37|0
1643955750000|2022-02-04 06:22:30|24.65|24.35|24.65|24.35|24.65|24.35|24.65|24.35|0
1643955790000|2022-02-04 06:23:10|24.64|24.34|24.64|24.34|24.64|24.34|24.64|24.34|0
1643955850000|2022-02-04 06:24:10|24.65|24.35|24.65|24.35|24.65|24.35|24.65|24.35|0
1643955910000|2022-02-04 06:25:10|24.64|24.34|24.64|24.34|24.64|24.34|24.64|24.34|0
1643955920000|2022-02-04 06:25:20|24.68|24.38|24.68|24.38|24.68|24.38|24.67|24.37|0
1643955940000|2022-02-04 06:25:40|24.69|24.39|24.69|24.39|24.69|24.39|24.69|24.39|0
1643956110000|2022-02-04 06:28:30|24.68|24.38|24.68|24.38|24.68|24.38|24.68|24.38|0
1643956250000|2022-02-04 06:30:50|24.67|24.37|24.67|24.37|24.67|24.37|24.67|24.37|0
1643956280000|2022-02-04 06:31:20|24.68|24.38|24.68|24.38|24.68|24.38|24.68|24.38|0
1643956300000|2022-02-04 06:31:40|24.67|24.37|24.67|24.37|24.67|24.37|24.67|24.37|0
1643956320000|2022-02-04 06:32:00|24.68|24.38|24.68|24.38|24.68|24.38|24.68|24.38|0
1643956330000|2022-02-04 06:32:10|24.67|24.37|24.67|24.37|24.67|24.37|24.67|24.37|0
1643956380000|2022-02-04 06:33:00|24.68|24.38|24.68|24.38|24.68|24.38|24.68|24.38|0
1643956390000|2022-02-04 06:33:10|24.69|24.39|24.69|24.39|24.69|24.39|24.69|24.39|0
1643956440000|2022-02-04 06:34:00|24.72|24.42|24.73|24.43|24.73|24.43|24.72|24.42|0
1643956450000|2022-02-04 06:34:10|24.7|24.4|24.7|24.4|24.7|24.4|24.7|24.4|0
1643956510000|2022-02-04 06:35:10|24.72|24.42|24.72|24.42|24.72|24.42|24.72|24.42|0
1643956560000|2022-02-04 06:36:00|24.7|24.4|24.7|24.4|24.7|24.4|24.7|24.4|0
1643956570000|2022-02-04 06:36:10|24.72|24.42|24.72|24.42|24.72|24.42|24.72|24.42|0
1643956600000|2022-02-04 06:36:40|24.7|24.4|24.7|24.4|24.7|24.4|24.7|24.4|0
1643956610000|2022-02-04 06:36:50|24.72|24.42|24.69|24.39|24.72|24.42|24.69|24.39|0
1643956620000|2022-02-04 06:37:00|24.7|24.4|24.69|24.39|24.7|24.4|24.69|24.39|0
1643956640000|2022-02-04 06:37:20|24.7|24.4|24.7|24.4|24.7|24.4|24.7|24.4|0
1643956650000|2022-02-04 06:37:30|24.72|24.42|24.7|24.4|24.72|24.42|24.7|24.4|0
1643956670000|2022-02-04 06:37:50|24.72|24.42|24.72|24.42|24.72|24.42|24.72|24.42|0
1643956710000|2022-02-04 06:38:30|24.7|24.4|24.7|24.4|24.7|24.4|24.7|24.4|0
1643956840000|2022-02-04 06:40:40|24.73|24.43|24.7|24.4|24.73|24.43|24.7|24.4|0
1643956900000|2022-02-04 06:41:40|24.73|24.43|24.69|24.39|24.73|24.43|24.69|24.39|0
1643956950000|2022-02-04 06:42:30|24.68|24.38|24.68|24.38|24.68|24.38|24.68|24.38|0
1643956960000|2022-02-04 06:42:40|24.67|24.37|24.67|24.37|24.67|24.37|24.67|24.37|0
1643957060000|2022-02-04 06:44:20|24.66|24.36|24.66|24.36|24.66|24.36|24.66|24.36|0
1643957200000|2022-02-04 06:46:40|24.67|24.37|24.67|24.37|24.67|24.37|24.67|24.37|0
1643957430000|2022-02-04 06:50:30|24.68|24.38|24.68|24.38|24.68|24.38|24.68|24.38|0
1643957550000|2022-02-04 06:52:30|24.67|24.37|24.67|24.37|24.67|24.37|24.67|24.37|0
1643957610000|2022-02-04 06:53:30|24.6|24.3|24.6|24.3|24.6|24.3|24.6|24.3|0
1643957630000|2022-02-04 06:53:50|||||||||1
1643957650000|2022-02-04 06:54:10|24.57|24.27|24.57|24.27|24.57|24.27|24.57|24.27|0
1643957660000|2022-02-04 06:54:20|24.5|24.2|24.51|24.21|24.59|24.29|24.5|24.2|0
1643957670000|2022-02-04 06:54:30|24.56|24.26|24.56|24.26|24.56|24.26|24.56|24.26|0
1643957680000|2022-02-04 06:54:40|24.54|24.24|24.54|24.24|24.54|24.24|24.54|24.24|0
1643957700000|2022-02-04 06:55:00|24.59|24.29|24.59|24.29|24.59|24.29|24.59|24.29|0
1643957750000|2022-02-04 06:55:50|24.6|24.3|24.6|24.3|24.6|24.3|24.6|24.3|0
1643957800000|2022-02-04 06:56:40|24.59|24.29|24.59|24.29|24.59|24.29|24.59|24.29|0
1643958000000|2022-02-04 07:00:00|24.44|24.36|24.44|24.36|24.59|24.38|24.44|24.29|13
1643958020000|2022-02-04 07:00:20|||||||||1
1643958050000|2022-02-04 07:00:50|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|0
1643958060000|2022-02-04 07:01:00|24.44|24.36|24.43|24.35|24.44|24.36|24.43|24.35|0
1643958070000|2022-02-04 07:01:10|24.44|24.36|24.45|24.37|24.45|24.37|24.44|24.36|0
1643958080000|2022-02-04 07:01:20|24.44|24.36|24.43|24.35|24.44|24.36|24.43|24.35|0
1643958110000|2022-02-04 07:01:50|24.45|24.37|24.46|24.38|24.46|24.38|24.45|24.37|1
1643958160000|2022-02-04 07:02:40|24.54|24.29|24.43|24.35|24.54|24.36|24.43|24.29|0
1643958190000|2022-02-04 07:03:10|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|0
1643958330000|2022-02-04 07:05:30|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|0
1643958410000|2022-02-04 07:06:50|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|0
1643958440000|2022-02-04 07:07:20|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|1
1643958490000|2022-02-04 07:08:10|24.45|24.37|24.46|24.38|24.46|24.38|24.45|24.37|0
1643958500000|2022-02-04 07:08:20|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|0
1643958520000|2022-02-04 07:08:40|24.4|24.32|24.43|24.35|24.43|24.35|24.4|24.32|21
1643958550000|2022-02-04 07:09:10|||||||||1
1643958670000|2022-02-04 07:11:10|24.46|24.38|24.47|24.39|24.47|24.39|24.46|24.38|18
1643958680000|2022-02-04 07:11:20|||||||||2
1643958730000|2022-02-04 07:12:10|24.49|24.41|24.51|24.43|24.51|24.43|24.49|24.41|22
1643958740000|2022-02-04 07:12:20|24.53|24.45|24.52|24.44|24.53|24.45|24.52|24.44|0
1643958760000|2022-02-04 07:12:40|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|0
1643958790000|2022-02-04 07:13:10|24.55|24.47|24.56|24.48|24.56|24.48|24.55|24.47|3
1643958800000|2022-02-04 07:13:20|24.57|24.49|24.56|24.48|24.57|24.49|24.56|24.48|0
1643958810000|2022-02-04 07:13:30|24.57|24.49|24.56|24.48|24.57|24.49|24.56|24.48|0
1643958850000|2022-02-04 07:14:10|24.57|24.49|24.57|24.49|24.57|24.49|24.57|24.49|0
1643958880000|2022-02-04 07:14:40|24.58|24.5|24.58|24.5|24.59|24.51|24.58|24.5|15
1643958900000|2022-02-04 07:15:00|24.57|24.49|24.58|24.5|24.58|24.5|24.57|24.49|0
1643958910000|2022-02-04 07:15:10|24.57|24.49|24.57|24.49|24.57|24.49|24.57|24.49|0
1643958960000|2022-02-04 07:16:00|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|0
1643958970000|2022-02-04 07:16:10|24.59|24.51|24.57|24.49|24.59|24.51|24.57|24.49|3
1643958980000|2022-02-04 07:16:20|24.58|24.5|24.58|24.5|24.59|24.51|24.58|24.5|0
1643958990000|2022-02-04 07:16:30|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|0
1643959000000|2022-02-04 07:16:40|24.61|24.53|24.64|24.56|24.64|24.56|24.61|24.53|34
1643959020000|2022-02-04 07:17:00|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1643959030000|2022-02-04 07:17:10|24.69|24.61|24.71|24.63|24.71|24.63|24.69|24.61|57
1643959040000|2022-02-04 07:17:20|||||||||4
1643959060000|2022-02-04 07:17:40|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1643959090000|2022-02-04 07:18:10|24.71|24.63|24.7|24.62|24.71|24.63|24.7|24.62|79
1643959100000|2022-02-04 07:18:20|24.71|24.63|24.72|24.64|24.72|24.64|24.71|24.63|5
1643959110000|2022-02-04 07:18:30|24.7|24.62|24.7|24.62|24.71|24.63|24.7|24.62|1
1643959120000|2022-02-04 07:18:40|24.71|24.63|24.7|24.62|24.71|24.63|24.7|24.62|3
1643959140000|2022-02-04 07:19:00|24.68|24.6|24.68|24.6|24.68|24.6|24.67|24.59|94
1643959160000|2022-02-04 07:19:20|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|0
1643959190000|2022-02-04 07:19:50|24.71|24.63|24.7|24.62|24.71|24.63|24.7|24.62|1
1643959200000|2022-02-04 07:20:00|24.71|24.63|24.71|24.63|24.71|24.63|24.7|24.62|0
1643959210000|2022-02-04 07:20:10|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1643959220000|2022-02-04 07:20:20|24.7|24.62|24.73|24.65|24.73|24.65|24.7|24.62|0
1643959230000|2022-02-04 07:20:30|24.72|24.64|24.73|24.65|24.73|24.65|24.72|24.64|0
1643959260000|2022-02-04 07:21:00|24.74|24.66|24.73|24.65|24.74|24.66|24.73|24.65|0
1643959280000|2022-02-04 07:21:20|24.74|24.66|24.73|24.65|24.74|24.66|24.73|24.65|0
1643959300000|2022-02-04 07:21:40|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1643959320000|2022-02-04 07:22:00|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1643959330000|2022-02-04 07:22:10|24.72|24.64|24.73|24.65|24.73|24.65|24.72|24.64|0
1643959350000|2022-02-04 07:22:30|24.72|24.64|24.73|24.65|24.73|24.65|24.72|24.64|0
1643959360000|2022-02-04 07:22:40|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1643959400000|2022-02-04 07:23:20|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1643959420000|2022-02-04 07:23:40|24.72|24.64|24.73|24.65|24.73|24.65|24.72|24.64|0
1643959440000|2022-02-04 07:24:00|24.72|24.64|24.73|24.65|24.73|24.65|24.72|24.64|0
1643959450000|2022-02-04 07:24:10|24.72|24.64|24.72|24.64|24.73|24.65|24.72|24.64|0
1643959460000|2022-02-04 07:24:20|24.73|24.65|24.72|24.64|24.73|24.65|24.72|24.64|0
1643959470000|2022-02-04 07:24:30|24.73|24.65|24.73|24.65|24.73|24.65|24.72|24.64|0
1643959500000|2022-02-04 07:25:00|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1643959540000|2022-02-04 07:25:40|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1643959550000|2022-02-04 07:25:50|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1643959560000|2022-02-04 07:26:00|24.73|24.65|24.72|24.64|24.73|24.65|24.72|24.64|0
1643959630000|2022-02-04 07:27:10|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|17
1643959640000|2022-02-04 07:27:20|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1643959650000|2022-02-04 07:27:30|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|0
1643959660000|2022-02-04 07:27:40|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1643959670000|2022-02-04 07:27:50|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1643959690000|2022-02-04 07:28:10|24.73|24.65|24.75|24.67|24.75|24.67|24.73|24.65|0
1643959720000|2022-02-04 07:28:40|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|1
1643959730000|2022-02-04 07:28:50|24.73|24.65|24.74|24.66|24.74|24.66|24.73|24.65|0
1643959740000|2022-02-04 07:29:00|24.75|24.67|24.74|24.66|24.75|24.67|24.74|24.66|0
1643959770000|2022-02-04 07:29:30|24.75|24.67|24.75|24.67|24.75|24.67|24.74|24.66|0
1643959780000|2022-02-04 07:29:40|24.74|24.66|24.73|24.65|24.75|24.67|24.73|24.65|0
1643959790000|2022-02-04 07:29:50|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|0
1643959800000|2022-02-04 07:30:00|24.73|24.65|24.73|24.65|24.74|24.66|24.73|24.65|0
1643959810000|2022-02-04 07:30:10|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1643959820000|2022-02-04 07:30:20|24.71|24.63|24.72|24.64|24.72|24.64|24.71|24.63|0
1643959830000|2022-02-04 07:30:30|24.71|24.63|24.7|24.62|24.71|24.63|24.7|24.62|0
1643959850000|2022-02-04 07:30:50|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1643959860000|2022-02-04 07:31:00|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1643959890000|2022-02-04 07:31:30|24.65|24.57|24.66|24.58|24.66|24.58|24.65|24.57|0
1643959930000|2022-02-04 07:32:10|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1643959940000|2022-02-04 07:32:20|24.66|24.58|24.65|24.57|24.66|24.58|24.65|24.57|0
1643959950000|2022-02-04 07:32:30|24.66|24.58|24.65|24.57|24.66|24.58|24.65|24.57|0
1643959960000|2022-02-04 07:32:40|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|0
1643959970000|2022-02-04 07:32:50|24.6|24.52|24.59|24.51|24.6|24.52|24.59|24.51|0
1643959980000|2022-02-04 07:33:00|24.6|24.52|24.59|24.51|24.6|24.52|24.59|24.51|0
1643960000000|2022-02-04 07:33:20|24.6|24.52|24.59|24.51|24.6|24.52|24.59|24.51|0
1643960020000|2022-02-04 07:33:40|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|0
1643960030000|2022-02-04 07:33:50|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|0
1643960110000|2022-02-04 07:35:10|24.6|24.52|24.61|24.53|24.61|24.53|24.59|24.51|0
1643960160000|2022-02-04 07:36:00|24.62|24.54|24.61|24.53|24.62|24.54|24.61|24.53|0
1643960170000|2022-02-04 07:36:10|24.62|24.54|24.61|24.53|24.62|24.54|24.61|24.53|0
1643960180000|2022-02-04 07:36:20|24.62|24.54|24.61|24.53|24.62|24.54|24.61|24.53|0
1643960310000|2022-02-04 07:38:30|24.62|24.54|24.62|24.54|24.62|24.54|24.62|24.54|0
1643960340000|2022-02-04 07:39:00|24.63|24.55|24.63|24.55|24.64|24.56|24.63|24.55|3
1643960350000|2022-02-04 07:39:10|24.64|24.56|24.63|24.55|24.64|24.56|24.63|24.55|0
1643960360000|2022-02-04 07:39:20|24.64|24.56|24.63|24.55|24.64|24.56|24.63|24.55|0
1643960370000|2022-02-04 07:39:30|24.64|24.56|24.63|24.55|24.64|24.56|24.63|24.55|0
1643960380000|2022-02-04 07:39:40|24.64|24.56|24.66|24.58|24.66|24.58|24.63|24.55|0
1643960400000|2022-02-04 07:40:00|24.69|24.61|24.68|24.6|24.69|24.61|24.68|24.6|1
1643960410000|2022-02-04 07:40:10|24.69|24.61|24.68|24.6|24.69|24.61|24.68|24.6|0
1643960430000|2022-02-04 07:40:30|24.67|24.59|24.68|24.6|24.68|24.6|24.67|24.59|0
1643960440000|2022-02-04 07:40:40|24.69|24.61|24.68|24.6|24.69|24.61|24.68|24.6|0
1643960450000|2022-02-04 07:40:50|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|0
1643960540000|2022-02-04 07:42:20|24.72|24.64|24.75|24.67|24.75|24.67|24.72|24.64|18
1643960550000|2022-02-04 07:42:30|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|0
1643960560000|2022-02-04 07:42:40|24.75|24.67|24.75|24.67|24.77|24.69|24.75|24.67|0
1643960570000|2022-02-04 07:42:50|24.78|24.7|24.76|24.68|24.78|24.7|24.75|24.67|1
1643960580000|2022-02-04 07:43:00|24.77|24.69|24.79|24.71|24.8|24.72|24.77|24.69|1
1643960590000|2022-02-04 07:43:10|24.8|24.72|24.81|24.73|24.82|24.74|24.8|24.72|17
1643960600000|2022-02-04 07:43:20|24.82|24.74|24.84|24.76|24.84|24.76|24.81|24.73|0
1643960620000|2022-02-04 07:43:40|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1643960630000|2022-02-04 07:43:50|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1643960670000|2022-02-04 07:44:30|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|1
1643960680000|2022-02-04 07:44:40|24.86|24.78|24.85|24.77|24.86|24.78|24.85|24.77|6
1643960690000|2022-02-04 07:44:50|24.84|24.76|24.84|24.76|24.85|24.77|24.84|24.76|0
1643960700000|2022-02-04 07:45:00|24.85|24.77|24.84|24.76|24.85|24.77|24.84|24.76|0
1643960710000|2022-02-04 07:45:10|24.82|24.74|24.84|24.76|24.85|24.77|24.82|24.74|0
1643960720000|2022-02-04 07:45:20|24.82|24.74|24.82|24.74|24.82|24.74|24.81|24.73|10
1643960760000|2022-02-04 07:46:00|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1643960770000|2022-02-04 07:46:10|24.82|24.74|24.81|24.73|24.82|24.74|24.81|24.73|0
1643960780000|2022-02-04 07:46:20|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|0
1643960810000|2022-02-04 07:46:50|24.81|24.73|24.82|24.74|24.82|24.74|24.81|24.73|0
1643960820000|2022-02-04 07:47:00|24.81|24.73|24.82|24.74|24.82|24.74|24.81|24.73|0
1643960840000|2022-02-04 07:47:20|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1643960860000|2022-02-04 07:47:40|24.75|24.67|24.7|24.62|24.75|24.67|24.7|24.62|77
1643960880000|2022-02-04 07:48:00|24.71|24.63|24.7|24.62|24.71|24.63|24.7|24.62|0
1643960890000|2022-02-04 07:48:10|24.71|24.63|24.71|24.63|24.71|24.63|24.7|24.62|1
1643960900000|2022-02-04 07:48:20|24.7|24.62|24.74|24.66|24.74|24.66|24.7|24.62|5
1643960910000|2022-02-04 07:48:30|24.72|24.64|24.74|24.66|24.74|24.66|24.72|24.64|0
1643960920000|2022-02-04 07:48:40|24.75|24.67|24.72|24.64|24.75|24.67|24.72|24.64|4
1643960960000|2022-02-04 07:49:20|24.75|24.67|24.74|24.66|24.75|24.67|24.74|24.66|0
1643960970000|2022-02-04 07:49:30|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1643961020000|2022-02-04 07:50:20|24.69|24.61|24.65|24.57|24.69|24.61|24.65|24.57|21
1643961030000|2022-02-04 07:50:30|24.66|24.58|24.65|24.57|24.66|24.58|24.65|24.57|1
1643961040000|2022-02-04 07:50:40|24.66|24.58|24.65|24.57|24.66|24.58|24.65|24.57|0
1643961080000|2022-02-04 07:51:20|||||||||1
1643961110000|2022-02-04 07:51:50|24.66|24.58|24.66|24.58|24.66|24.58|24.65|24.57|0
1643961120000|2022-02-04 07:52:00|24.65|24.57|24.65|24.57|24.66|24.58|24.65|24.57|0
1643961130000|2022-02-04 07:52:10|24.66|24.58|24.65|24.57|24.66|24.58|24.65|24.57|0
1643961140000|2022-02-04 07:52:20|24.66|24.58|24.66|24.58|24.66|24.58|24.65|24.57|0
1643961150000|2022-02-04 07:52:30|24.65|24.57|24.65|24.57|24.66|24.58|24.65|24.57|0
1643961160000|2022-02-04 07:52:40|24.66|24.58|24.65|24.57|24.66|24.58|24.65|24.57|0
1643961170000|2022-02-04 07:52:50|24.66|24.58|24.66|24.58|24.66|24.58|24.65|24.57|0
1643961180000|2022-02-04 07:53:00|24.65|24.57|24.66|24.58|24.66|24.58|24.65|24.57|7
1643961190000|2022-02-04 07:53:10|24.67|24.59|24.67|24.59|24.69|24.61|24.66|24.58|1
1643961200000|2022-02-04 07:53:20|24.7|24.62|24.72|24.64|24.72|24.64|24.7|24.62|0
1643961220000|2022-02-04 07:53:40|24.74|24.66|24.76|24.68|24.76|24.68|24.74|24.66|13
1643961230000|2022-02-04 07:53:50|24.78|24.7|24.77|24.69|24.78|24.7|24.77|24.69|6
1643961240000|2022-02-04 07:54:00|24.76|24.68|24.74|24.66|24.76|24.68|24.74|24.66|2
1643961250000|2022-02-04 07:54:10|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|0
1643961260000|2022-02-04 07:54:20|24.78|24.7|24.79|24.71|24.79|24.71|24.78|24.7|0
1643961290000|2022-02-04 07:54:50|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|0
1643961330000|2022-02-04 07:55:30|24.79|24.71|24.78|24.7|24.79|24.71|24.78|24.7|0
1643961350000|2022-02-04 07:55:50|24.79|24.71|24.78|24.7|24.79|24.71|24.78|24.7|0
1643961390000|2022-02-04 07:56:30|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|15
1643961420000|2022-02-04 07:57:00|24.76|24.68|24.74|24.66|24.76|24.68|24.74|24.66|0
1643961440000|2022-02-04 07:57:20|24.76|24.68|24.74|24.66|24.78|24.7|24.74|24.66|7
1643961480000|2022-02-04 07:58:00|24.71|24.63|24.74|24.66|24.74|24.66|24.71|24.63|2
1643961490000|2022-02-04 07:58:10|24.73|24.65|24.73|24.65|24.74|24.66|24.73|24.65|0
1643961500000|2022-02-04 07:58:20|24.72|24.64|24.71|24.63|24.72|24.64|24.71|24.63|0
1643961510000|2022-02-04 07:58:30|24.72|24.64|24.71|24.63|24.72|24.64|24.71|24.63|0
1643961520000|2022-02-04 07:58:40|24.69|24.61|24.69|24.61|24.69|24.61|24.68|24.6|0
1643961530000|2022-02-04 07:58:50|24.71|24.63|24.73|24.65|24.73|24.65|24.71|24.63|1
1643961540000|2022-02-04 07:59:00|24.74|24.66|24.72|24.64|24.74|24.66|24.72|24.64|11
1643961550000|2022-02-04 07:59:10|24.73|24.65|24.74|24.66|24.74|24.66|24.73|24.65|6
1643961560000|2022-02-04 07:59:20|24.73|24.65|24.79|24.71|24.8|24.72|24.73|24.65|0
1643961570000|2022-02-04 07:59:30|24.8|24.72|24.77|24.69|24.8|24.72|24.74|24.66|0
1643961580000|2022-02-04 07:59:40|24.74|24.66|24.73|24.65|24.74|24.66|24.73|24.65|5
1643961590000|2022-02-04 07:59:50|24.72|24.64|24.72|24.64|24.74|24.66|24.72|24.64|0
1643961600000|2022-02-04 08:00:00|24.71|24.63|24.71|24.63|24.73|24.65|24.68|24.6|17
1643961610000|2022-02-04 08:00:10|24.69|24.61|24.69|24.61|24.69|24.61|24.67|24.59|8
1643961620000|2022-02-04 08:00:20|24.68|24.6|24.67|24.59|24.71|24.63|24.66|24.58|4
1643961630000|2022-02-04 08:00:30|24.66|24.58|24.63|24.55|24.67|24.59|24.61|24.53|0
1643961640000|2022-02-04 08:00:40|24.62|24.54|24.64|24.56|24.64|24.56|24.61|24.53|0
1643961650000|2022-02-04 08:00:50|24.67|24.59|24.64|24.56|24.67|24.59|24.64|24.56|0
1643961660000|2022-02-04 08:01:00|24.62|24.54|24.62|24.54|24.64|24.56|24.61|24.53|0
1643961670000|2022-02-04 08:01:10|24.61|24.53|24.62|24.54|24.62|24.54|24.61|24.53|9
1643961680000|2022-02-04 08:01:20|24.63|24.55|24.61|24.53|24.63|24.55|24.61|24.53|0
1643961690000|2022-02-04 08:01:30|24.62|24.54|24.62|24.54|24.63|24.55|24.61|24.53|0
1643961700000|2022-02-04 08:01:40|24.61|24.53|24.62|24.54|24.63|24.55|24.61|24.53|0
1643961710000|2022-02-04 08:01:50|24.63|24.55|24.64|24.56|24.64|24.56|24.61|24.53|0
1643961720000|2022-02-04 08:02:00|24.66|24.58|24.66|24.58|24.69|24.61|24.66|24.58|1
1643961730000|2022-02-04 08:02:10|24.67|24.59|24.67|24.59|24.67|24.59|24.66|24.58|0
1643961740000|2022-02-04 08:02:20|24.66|24.58|24.64|24.56|24.67|24.59|24.61|24.53|3
1643961750000|2022-02-04 08:02:30|24.63|24.55|24.62|24.54|24.63|24.55|24.61|24.53|1
1643961760000|2022-02-04 08:02:40|24.61|24.53|24.62|24.54|24.63|24.55|24.61|24.53|2
1643961770000|2022-02-04 08:02:50|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1643961780000|2022-02-04 08:03:00|24.57|24.49|24.57|24.49|24.57|24.49|24.56|24.48|8
1643961790000|2022-02-04 08:03:10|24.56|24.48|24.57|24.49|24.57|24.49|24.56|24.48|0
1643961800000|2022-02-04 08:03:20|24.56|24.48|24.57|24.49|24.57|24.49|24.56|24.48|0
1643961820000|2022-02-04 08:03:40|24.6|24.52|24.59|24.51|24.6|24.52|24.57|24.49|1
1643961850000|2022-02-04 08:04:10|24.6|24.52|24.6|24.52|24.6|24.52|24.59|24.51|3
1643961860000|2022-02-04 08:04:20|24.61|24.53|24.62|24.54|24.62|24.54|24.61|24.53|1
1643961870000|2022-02-04 08:04:30|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|0
1643961880000|2022-02-04 08:04:40|24.62|24.54|24.59|24.51|24.64|24.56|24.59|24.51|34
1643961890000|2022-02-04 08:04:50|24.6|24.52|24.61|24.53|24.62|24.54|24.6|24.52|0
1643961900000|2022-02-04 08:05:00|24.62|24.54|24.58|24.5|24.62|24.54|24.56|24.48|20
1643961910000|2022-02-04 08:05:10|24.59|24.51|24.61|24.53|24.61|24.53|24.59|24.51|7
1643961920000|2022-02-04 08:05:20|24.62|24.54|24.66|24.58|24.66|24.58|24.62|24.54|0
1643961940000|2022-02-04 08:05:40|24.65|24.57|24.62|24.54|24.65|24.57|24.62|24.54|1
1643961950000|2022-02-04 08:05:50|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|0
1643961960000|2022-02-04 08:06:00|24.66|24.58|24.66|24.58|24.66|24.58|24.65|24.57|2
1643961970000|2022-02-04 08:06:10|24.65|24.57|24.66|24.58|24.66|24.58|24.65|24.57|0
1643961980000|2022-02-04 08:06:20|24.67|24.59|24.69|24.61|24.69|24.61|24.66|24.58|1
1643961990000|2022-02-04 08:06:30|24.68|24.6|24.71|24.63|24.72|24.64|24.68|24.6|2
1643962000000|2022-02-04 08:06:40|24.72|24.64|24.71|24.63|24.72|24.64|24.71|24.63|1
1643962010000|2022-02-04 08:06:50|24.68|24.6|24.66|24.58|24.68|24.6|24.66|24.58|28
1643962020000|2022-02-04 08:07:00|24.64|24.56|24.62|24.54|24.66|24.58|24.62|24.54|18
1643962030000|2022-02-04 08:07:10|24.63|24.55|24.61|24.53|24.64|24.56|24.61|24.53|3
1643962040000|2022-02-04 08:07:20|24.59|24.51|24.61|24.53|24.61|24.53|24.59|24.51|0
1643962050000|2022-02-04 08:07:30|24.59|24.51|24.61|24.53|24.61|24.53|24.59|24.51|0
1643962060000|2022-02-04 08:07:40|24.58|24.5|24.58|24.5|24.61|24.53|24.57|24.49|3
1643962070000|2022-02-04 08:07:50|24.57|24.49|24.56|24.48|24.59|24.51|24.55|24.47|3
1643962080000|2022-02-04 08:08:00|24.54|24.46|24.54|24.46|24.56|24.48|24.53|24.45|11
1643962090000|2022-02-04 08:08:10|24.53|24.45|24.53|24.45|24.54|24.46|24.51|24.43|12
1643962100000|2022-02-04 08:08:20|24.54|24.46|24.56|24.48|24.56|24.48|24.54|24.46|0
1643962120000|2022-02-04 08:08:40|24.57|24.49|24.58|24.5|24.58|24.5|24.57|24.49|8
1643962130000|2022-02-04 08:08:50|24.59|24.51|24.64|24.56|24.64|24.56|24.59|24.51|2
1643962140000|2022-02-04 08:09:00|24.63|24.55|24.64|24.56|24.64|24.56|24.63|24.55|1
1643962150000|2022-02-04 08:09:10|24.63|24.55|24.63|24.55|24.64|24.56|24.61|24.53|2
1643962160000|2022-02-04 08:09:20|24.62|24.54|24.62|24.54|24.63|24.55|24.61|24.53|0
1643962170000|2022-02-04 08:09:30|24.63|24.55|24.64|24.56|24.64|24.56|24.62|24.54|0
1643962180000|2022-02-04 08:09:40|24.66|24.58|24.64|24.56|24.66|24.58|24.64|24.56|0
1643962200000|2022-02-04 08:10:00|24.63|24.55|24.64|24.56|24.64|24.56|24.62|24.54|3
1643962230000|2022-02-04 08:10:30|24.66|24.58|24.66|24.58|24.66|24.58|24.64|24.56|0
1643962240000|2022-02-04 08:10:40|24.67|24.59|24.67|24.59|24.67|24.59|24.67|24.59|3
1643962250000|2022-02-04 08:10:50|24.66|24.58|24.67|24.59|24.67|24.59|24.66|24.58|2
1643962260000|2022-02-04 08:11:00|24.68|24.6|24.66|24.58|24.68|24.6|24.66|24.58|0
1643962270000|2022-02-04 08:11:10|24.64|24.56|24.66|24.58|24.66|24.58|24.64|24.56|0
1643962280000|2022-02-04 08:11:20|24.67|24.59|24.66|24.58|24.67|24.59|24.66|24.58|0
1643962310000|2022-02-04 08:11:50|24.64|24.56|24.66|24.58|24.66|24.58|24.64|24.56|0
1643962330000|2022-02-04 08:12:10|24.67|24.59|24.69|24.61|24.71|24.63|24.66|24.58|0
1643962340000|2022-02-04 08:12:20|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1643962350000|2022-02-04 08:12:30|24.69|24.61|24.67|24.59|24.69|24.61|24.66|24.58|4
1643962370000|2022-02-04 08:12:50|24.66|24.58|24.67|24.59|24.68|24.6|24.66|24.58|3
1643962380000|2022-02-04 08:13:00|24.68|24.6|24.62|24.54|24.68|24.6|24.61|24.53|12
1643962390000|2022-02-04 08:13:10|24.61|24.53|24.65|24.57|24.66|24.58|24.61|24.53|0
1643962400000|2022-02-04 08:13:20|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1643962410000|2022-02-04 08:13:30|24.65|24.57|24.66|24.58|24.66|24.58|24.65|24.57|1
1643962440000|2022-02-04 08:14:00|24.67|24.59|24.66|24.58|24.67|24.59|24.66|24.58|0
1643962450000|2022-02-04 08:14:10|24.67|24.59|24.67|24.59|24.67|24.59|24.67|24.59|0
1643962460000|2022-02-04 08:14:20|24.68|24.6|24.71|24.63|24.71|24.63|24.68|24.6|2
1643962480000|2022-02-04 08:14:40|24.67|24.59|24.67|24.59|24.68|24.6|24.67|24.59|2
1643962490000|2022-02-04 08:14:50|24.68|24.6|24.71|24.63|24.71|24.63|24.67|24.59|3
1643962510000|2022-02-04 08:15:10|24.7|24.62|24.67|24.59|24.7|24.62|24.67|24.59|11
1643962520000|2022-02-04 08:15:20|24.69|24.61|24.69|24.61|24.7|24.62|24.69|24.61|3
1643962530000|2022-02-04 08:15:30|24.7|24.62|24.72|24.64|24.76|24.68|24.7|24.62|63
1643962540000|2022-02-04 08:15:40|24.71|24.63|24.72|24.64|24.72|24.64|24.71|24.63|0
1643962550000|2022-02-04 08:15:50|24.71|24.63|24.74|24.66|24.74|24.66|24.71|24.63|0
1643962560000|2022-02-04 08:16:00|24.72|24.64|24.71|24.63|24.74|24.66|24.71|24.63|0
1643962570000|2022-02-04 08:16:10|24.72|24.64|24.69|24.61|24.72|24.64|24.69|24.61|10
1643962580000|2022-02-04 08:16:20|24.67|24.59|24.66|24.58|24.69|24.61|24.66|24.58|9
1643962590000|2022-02-04 08:16:30|24.67|24.59|24.69|24.61|24.69|24.61|24.67|24.59|0
1643962630000|2022-02-04 08:17:10|24.68|24.6|24.66|24.58|24.68|24.6|24.66|24.58|5
1643962640000|2022-02-04 08:17:20|24.64|24.56|24.68|24.6|24.69|24.61|24.64|24.56|9
1643962650000|2022-02-04 08:17:30|24.66|24.58|24.64|24.56|24.66|24.58|24.64|24.56|0
1643962660000|2022-02-04 08:17:40|24.65|24.57|24.67|24.59|24.69|24.61|24.65|24.57|42
1643962670000|2022-02-04 08:17:50|24.66|24.58|24.64|24.56|24.69|24.61|24.64|24.56|88
1643962680000|2022-02-04 08:18:00|24.59|24.51|24.6|24.52|24.6|24.52|24.59|24.51|89
1643962700000|2022-02-04 08:18:20|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|40
1643962710000|2022-02-04 08:18:30|||||||||2
1643962740000|2022-02-04 08:19:00|24.6|24.52|24.59|24.51|24.61|24.53|24.59|24.51|3
1643962750000|2022-02-04 08:19:10|24.6|24.52|24.64|24.56|24.64|24.56|24.6|24.52|25
1643962770000|2022-02-04 08:19:30|24.65|24.57|24.64|24.56|24.65|24.57|24.64|24.56|10
1643962790000|2022-02-04 08:19:50|24.65|24.57|24.64|24.56|24.66|24.58|24.64|24.56|0
1643962800000|2022-02-04 08:20:00|24.63|24.55|24.62|24.54|24.65|24.57|24.62|24.54|9
1643962810000|2022-02-04 08:20:10|24.65|24.57|24.67|24.59|24.67|24.59|24.64|24.56|1
1643962820000|2022-02-04 08:20:20|24.68|24.6|24.7|24.62|24.72|24.64|24.68|24.6|0
1643962830000|2022-02-04 08:20:30|24.72|24.64|24.7|24.62|24.74|24.66|24.7|24.62|10
1643962840000|2022-02-04 08:20:40|24.69|24.61|24.72|24.64|24.72|24.64|24.69|24.61|0
1643962850000|2022-02-04 08:20:50|24.7|24.62|24.7|24.62|24.74|24.66|24.7|24.62|7
1643962860000|2022-02-04 08:21:00|24.69|24.61|24.7|24.62|24.7|24.62|24.69|24.61|0
1643962870000|2022-02-04 08:21:10|24.69|24.61|24.7|24.62|24.7|24.62|24.68|24.6|1
1643962880000|2022-02-04 08:21:20|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|0
1643962890000|2022-02-04 08:21:30|24.7|24.62|24.69|24.61|24.7|24.62|24.69|24.61|0
1643962900000|2022-02-04 08:21:40|24.7|24.62|24.7|24.62|24.7|24.62|24.69|24.61|0
1643962910000|2022-02-04 08:21:50|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|1
1643962920000|2022-02-04 08:22:00|24.7|24.62|24.69|24.61|24.7|24.62|24.69|24.61|0
1643962930000|2022-02-04 08:22:10|24.7|24.62|24.72|24.64|24.74|24.66|24.7|24.62|0
1643962940000|2022-02-04 08:22:20|24.71|24.63|24.67|24.59|24.71|24.63|24.66|24.58|68
1643962950000|2022-02-04 08:22:30|24.66|24.58|24.67|24.59|24.68|24.6|24.66|24.58|0
1643962960000|2022-02-04 08:22:40|||||||||8
1643962970000|2022-02-04 08:22:50|24.68|24.6|24.66|24.58|24.68|24.6|24.66|24.58|6
1643962980000|2022-02-04 08:23:00|24.63|24.55|24.61|24.53|24.63|24.55|24.61|24.53|79
1643962990000|2022-02-04 08:23:10|24.62|24.54|24.58|24.5|24.62|24.54|24.58|24.5|58
1643963000000|2022-02-04 08:23:20|24.6|24.52|24.63|24.55|24.63|24.55|24.6|24.52|4
1643963010000|2022-02-04 08:23:30|24.62|24.54|24.63|24.55|24.63|24.55|24.62|24.54|0
1643963030000|2022-02-04 08:23:50|24.64|24.56|24.64|24.56|24.65|24.57|24.64|24.56|38
1643963040000|2022-02-04 08:24:00|24.65|24.57|24.63|24.55|24.66|24.58|24.63|24.55|0
1643963050000|2022-02-04 08:24:10|24.65|24.57|24.64|24.56|24.65|24.57|24.63|24.55|6
1643963060000|2022-02-04 08:24:20|24.65|24.57|24.63|24.55|24.65|24.57|24.63|24.55|0
1643963070000|2022-02-04 08:24:30|24.65|24.57|24.65|24.57|24.65|24.57|24.63|24.55|6
1643963080000|2022-02-04 08:24:40|24.64|24.56|24.66|24.58|24.66|24.58|24.64|24.56|0
1643963090000|2022-02-04 08:24:50|||||||||18
1643963100000|2022-02-04 08:25:00|24.65|24.57|24.66|24.58|24.66|24.58|24.65|24.57|0
1643963110000|2022-02-04 08:25:10|24.68|24.6|24.7|24.62|24.7|24.62|24.68|24.6|87
1643963130000|2022-02-04 08:25:30|24.75|24.67|24.7|24.62|24.75|24.67|24.7|24.62|54
1643963140000|2022-02-04 08:25:40|24.69|24.61|24.7|24.62|24.7|24.62|24.69|24.61|12
1643963150000|2022-02-04 08:25:50|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1643963160000|2022-02-04 08:26:00|24.71|24.63|24.7|24.62|24.72|24.64|24.7|24.62|0
1643963170000|2022-02-04 08:26:10|24.69|24.61|24.7|24.62|24.7|24.62|24.69|24.61|6
1643963180000|2022-02-04 08:26:20|24.71|24.63|24.71|24.63|24.72|24.64|24.71|24.63|0
1643963190000|2022-02-04 08:26:30|24.7|24.62|24.7|24.62|24.71|24.63|24.7|24.62|0
1643963200000|2022-02-04 08:26:40|24.71|24.63|24.7|24.62|24.71|24.63|24.7|24.62|0
1643963210000|2022-02-04 08:26:50|24.71|24.63|24.75|24.67|24.75|24.67|24.7|24.62|0
1643963220000|2022-02-04 08:27:00|24.74|24.66|24.73|24.65|24.75|24.67|24.73|24.65|19
1643963230000|2022-02-04 08:27:10|24.75|24.67|24.78|24.7|24.78|24.7|24.75|24.67|85
1643963240000|2022-02-04 08:27:20|||||||||3
1643963260000|2022-02-04 08:27:40|24.8|24.72|24.81|24.73|24.83|24.75|24.79|24.71|150
1643963270000|2022-02-04 08:27:50|24.8|24.72|24.83|24.75|24.83|24.75|24.78|24.7|22
1643963300000|2022-02-04 08:28:20|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|8
1643963310000|2022-02-04 08:28:30|24.89|24.81|24.92|24.84|24.93|24.85|24.89|24.81|22
1643963320000|2022-02-04 08:28:40|24.9|24.82|24.93|24.85|24.93|24.85|24.89|24.81|10
1643963340000|2022-02-04 08:29:00|24.96|24.88|24.95|24.87|24.96|24.88|24.95|24.87|24
1643963350000|2022-02-04 08:29:10|24.98|24.9|24.98|24.9|24.98|24.9|24.93|24.85|20
1643963360000|2022-02-04 08:29:20|25|24.92|24.99|24.91|25|24.92|24.98|24.9|97
1643963370000|2022-02-04 08:29:30|24.98|24.9|25.04|24.96|25.05|24.97|24.98|24.9|97
1643963380000|2022-02-04 08:29:40|25.01|24.93|24.96|24.88|25.01|24.93|24.96|24.88|8
1643963390000|2022-02-04 08:29:50|24.98|24.9|25|24.92|25|24.92|24.98|24.9|1
1643963400000|2022-02-04 08:30:00|25.01|24.93|24.98|24.9|25.01|24.93|24.93|24.85|197
1643963410000|2022-02-04 08:30:10|||||||||2
1643963440000|2022-02-04 08:30:40|25|24.92|25.01|24.93|25.01|24.93|25|24.92|24
1643963450000|2022-02-04 08:30:50|25.05|24.97|25.05|24.97|25.05|24.97|25.04|24.96|1
1643963460000|2022-02-04 08:31:00|25.03|24.95|25.03|24.95|25.05|24.97|25.03|24.95|0
1643963470000|2022-02-04 08:31:10|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|0
1643963480000|2022-02-04 08:31:20|24.99|24.91|25.01|24.93|25.01|24.93|24.99|24.91|6
1643963490000|2022-02-04 08:31:30|24.99|24.91|25.01|24.93|25.01|24.93|24.99|24.91|0
1643963500000|2022-02-04 08:31:40|25.03|24.95|25.01|24.93|25.03|24.95|25.01|24.93|0
1643963510000|2022-02-04 08:31:50|25|24.92|25|24.92|25.03|24.95|25|24.92|22
1643963520000|2022-02-04 08:32:00|24.98|24.9|24.93|24.85|25|24.92|24.93|24.85|58
1643963530000|2022-02-04 08:32:10|24.95|24.87|24.98|24.9|24.98|24.9|24.93|24.85|14
1643963540000|2022-02-04 08:32:20|25.03|24.95|25|24.92|25.03|24.95|24.98|24.9|102
1643963560000|2022-02-04 08:32:40|24.99|24.91|24.98|24.9|24.99|24.91|24.98|24.9|6
1643963570000|2022-02-04 08:32:50|24.96|24.88|24.94|24.86|24.96|24.88|24.93|24.85|10
1643963580000|2022-02-04 08:33:00|24.95|24.87|24.95|24.87|24.96|24.88|24.93|24.85|4
1643963590000|2022-02-04 08:33:10|24.96|24.88|24.93|24.85|24.96|24.88|24.93|24.85|3
1643963600000|2022-02-04 08:33:20|24.92|24.84|24.93|24.85|24.93|24.85|24.91|24.83|29
1643963610000|2022-02-04 08:33:30|24.92|24.84|24.91|24.83|24.92|24.84|24.91|24.83|6
1643963620000|2022-02-04 08:33:40|24.92|24.84|24.91|24.83|24.93|24.85|24.91|24.83|4
1643963630000|2022-02-04 08:33:50|24.92|24.84|24.93|24.85|24.94|24.86|24.92|24.84|3
1643963640000|2022-02-04 08:34:00|24.92|24.84|24.88|24.8|24.92|24.84|24.88|24.8|0
1643963660000|2022-02-04 08:34:20|24.9|24.82|24.91|24.83|24.91|24.83|24.88|24.8|26
1643963670000|2022-02-04 08:34:30|24.93|24.85|24.95|24.87|24.95|24.87|24.93|24.85|11
1643963680000|2022-02-04 08:34:40|24.94|24.86|24.93|24.85|24.95|24.87|24.93|24.85|30
1643963690000|2022-02-04 08:34:50|24.91|24.83|24.94|24.86|24.94|24.86|24.91|24.83|2
1643963700000|2022-02-04 08:35:00|24.93|24.85|24.93|24.85|24.94|24.86|24.93|24.85|0
1643963710000|2022-02-04 08:35:10|24.94|24.86|24.93|24.85|24.95|24.87|24.93|24.85|45
1643963720000|2022-02-04 08:35:20|||||||||1
1643963730000|2022-02-04 08:35:30|24.94|24.86|25|24.92|25|24.92|24.94|24.86|11
1643963740000|2022-02-04 08:35:40|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|3
1643963750000|2022-02-04 08:35:50|25|24.92|25.05|24.97|25.05|24.97|25|24.92|13
1643963760000|2022-02-04 08:36:00|25.07|24.99|25.02|24.94|25.07|24.99|25.02|24.94|19
1643963770000|2022-02-04 08:36:10|25.01|24.93|24.97|24.89|25.02|24.94|24.97|24.89|19
1643963780000|2022-02-04 08:36:20|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1643963810000|2022-02-04 08:36:50|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|0
1643963820000|2022-02-04 08:37:00|24.97|24.89|24.93|24.85|25.02|24.94|24.93|24.85|33
1643963830000|2022-02-04 08:37:10|24.92|24.84|24.92|24.84|24.93|24.85|24.92|24.84|32
1643963840000|2022-02-04 08:37:20|24.93|24.85|24.88|24.8|24.93|24.85|24.88|24.8|0
1643963850000|2022-02-04 08:37:30|24.9|24.82|24.91|24.83|24.93|24.85|24.9|24.82|2
1643963860000|2022-02-04 08:37:40|24.9|24.82|24.9|24.82|24.93|24.85|24.9|24.82|1
1643963870000|2022-02-04 08:37:50|24.88|24.8|24.9|24.82|24.91|24.83|24.88|24.8|0
1643963880000|2022-02-04 08:38:00|24.91|24.83|24.9|24.82|24.93|24.85|24.88|24.8|2
1643963890000|2022-02-04 08:38:10|24.91|24.83|24.9|24.82|24.91|24.83|24.88|24.8|0
1643963900000|2022-02-04 08:38:20|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|0
1643963910000|2022-02-04 08:38:30|24.95|24.87|24.93|24.85|24.95|24.87|24.93|24.85|17
1643963920000|2022-02-04 08:38:40|||||||||2
1643963930000|2022-02-04 08:38:50|24.95|24.87|24.95|24.87|24.95|24.87|24.94|24.86|0
1643963940000|2022-02-04 08:39:00|24.94|24.86|24.95|24.87|24.95|24.87|24.93|24.85|0
1643963950000|2022-02-04 08:39:10|24.98|24.9|24.98|24.9|25|24.92|24.98|24.9|8
1643963960000|2022-02-04 08:39:20|24.97|24.89|24.98|24.9|24.98|24.9|24.95|24.87|0
1643963970000|2022-02-04 08:39:30|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|0
1643963980000|2022-02-04 08:39:40|24.95|24.87|24.95|24.87|24.95|24.87|24.93|24.85|12
1643964000000|2022-02-04 08:40:00|24.97|24.89|24.97|24.89|24.97|24.89|24.95|24.87|0
1643964010000|2022-02-04 08:40:10|24.99|24.91|24.98|24.9|25|24.92|24.98|24.9|36
1643964020000|2022-02-04 08:40:20|24.97|24.89|24.98|24.9|24.98|24.9|24.97|24.89|0
1643964030000|2022-02-04 08:40:30|24.99|24.91|25.03|24.95|25.03|24.95|24.98|24.9|2
1643964040000|2022-02-04 08:40:40|25.02|24.94|25.02|24.94|25.04|24.96|25.02|24.94|14
1643964050000|2022-02-04 08:40:50|25.03|24.95|25.04|24.96|25.04|24.96|25.03|24.95|0
1643964060000|2022-02-04 08:41:00|25.03|24.95|25.04|24.96|25.05|24.97|25.02|24.94|14
1643964070000|2022-02-04 08:41:10|25.05|24.97|25.03|24.95|25.05|24.97|25.03|24.95|0
1643964080000|2022-02-04 08:41:20|25.04|24.96|25.05|24.97|25.05|24.97|25.03|24.95|0
1643964090000|2022-02-04 08:41:30|25.07|24.99|25.06|24.98|25.09|25.01|25.05|24.97|8
1643964100000|2022-02-04 08:41:40|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1643964110000|2022-02-04 08:41:50|25.06|24.98|25.09|25.01|25.09|25.01|25.06|24.98|25
1643964120000|2022-02-04 08:42:00|25.07|24.99|25.07|24.99|25.07|24.99|25.05|24.97|7
1643964130000|2022-02-04 08:42:10|25.06|24.98|25.05|24.97|25.07|24.99|25.05|24.97|8
1643964140000|2022-02-04 08:42:20|25.06|24.98|25.07|24.99|25.07|24.99|25.05|24.97|1
1643964150000|2022-02-04 08:42:30|25.06|24.98|25.05|24.97|25.07|24.99|25.04|24.96|50
1643964160000|2022-02-04 08:42:40|25.06|24.98|25.07|24.99|25.07|24.99|25.05|24.97|0
1643964170000|2022-02-04 08:42:50|25.09|25.01|25.05|24.97|25.09|25.01|25.05|24.97|4
1643964180000|2022-02-04 08:43:00|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|11
1643964190000|2022-02-04 08:43:10|25.05|24.97|25.05|24.97|25.06|24.98|25.05|24.97|3
1643964220000|2022-02-04 08:43:40|25.02|24.94|25|24.92|25.02|24.94|25|24.92|4
1643964230000|2022-02-04 08:43:50|24.98|24.9|24.98|24.9|24.99|24.91|24.98|24.9|1
1643964240000|2022-02-04 08:44:00|24.95|24.87|24.95|24.87|24.97|24.89|24.95|24.87|0
1643964250000|2022-02-04 08:44:10|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|4
1643964260000|2022-02-04 08:44:20|24.95|24.87|24.94|24.86|24.95|24.87|24.93|24.85|69
1643964270000|2022-02-04 08:44:30|24.93|24.85|24.9|24.82|24.93|24.85|24.88|24.8|12
1643964280000|2022-02-04 08:44:40|24.91|24.83|24.9|24.82|24.93|24.85|24.9|24.82|15
1643964290000|2022-02-04 08:44:50|24.89|24.81|24.9|24.82|24.9|24.82|24.88|24.8|4
1643964310000|2022-02-04 08:45:10|24.92|24.84|24.95|24.87|24.95|24.87|24.92|24.84|1
1643964320000|2022-02-04 08:45:20|24.97|24.89|24.95|24.87|24.97|24.89|24.95|24.87|45
1643964340000|2022-02-04 08:45:40|24.93|24.85|24.95|24.87|24.95|24.87|24.9|24.82|0
1643964350000|2022-02-04 08:45:50|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|2
1643964360000|2022-02-04 08:46:00|24.99|24.91|24.99|24.91|24.99|24.91|24.96|24.88|0
1643964380000|2022-02-04 08:46:20|25.01|24.93|25|24.92|25.01|24.93|24.99|24.91|1
1643964390000|2022-02-04 08:46:30|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1643964400000|2022-02-04 08:46:40|24.97|24.89|25|24.92|25|24.92|24.97|24.89|0
1643964410000|2022-02-04 08:46:50|25.02|24.94|25.04|24.96|25.04|24.96|25.02|24.94|9
1643964420000|2022-02-04 08:47:00|25.05|24.97|25.02|24.94|25.07|24.99|25.02|24.94|10
1643964430000|2022-02-04 08:47:10|25.05|24.97|25.04|24.96|25.05|24.97|25.04|24.96|0
1643964440000|2022-02-04 08:47:20|25.05|24.97|25.07|24.99|25.07|24.99|25.05|24.97|6
1643964470000|2022-02-04 08:47:50|25.05|24.97|25.07|24.99|25.07|24.99|25.05|24.97|10
1643964480000|2022-02-04 08:48:00|25.1|25.02|25.1|25.02|25.11|25.03|25.09|25.01|56
1643964490000|2022-02-04 08:48:10|25.11|25.03|25.07|24.99|25.12|25.04|25.07|24.99|1
1643964500000|2022-02-04 08:48:20|25.12|25.04|25.07|24.99|25.12|25.04|25.07|24.99|35
1643964510000|2022-02-04 08:48:30|||||||||25
1643964520000|2022-02-04 08:48:40|25.1|25.02|25.09|25.01|25.1|25.02|25.07|24.99|6
1643964530000|2022-02-04 08:48:50|25.07|24.99|25.06|24.98|25.07|24.99|25.04|24.96|8
1643964540000|2022-02-04 08:49:00|25.07|24.99|25.07|24.99|25.07|24.99|25.05|24.97|1
1643964550000|2022-02-04 08:49:10|25.06|24.98|25.07|24.99|25.07|24.99|25.06|24.98|0
1643964560000|2022-02-04 08:49:20|25.06|24.98|25.04|24.96|25.06|24.98|25.04|24.96|0
1643964570000|2022-02-04 08:49:30|25.02|24.94|25.07|24.99|25.07|24.99|25.02|24.94|8
1643964580000|2022-02-04 08:49:40|25.06|24.98|25.07|24.99|25.07|24.99|25.06|24.98|5
1643964590000|2022-02-04 08:49:50|25.11|25.03|25.1|25.02|25.12|25.04|25.07|24.99|62
1643964600000|2022-02-04 08:50:00|25.11|25.03|25.07|24.99|25.12|25.04|25.07|24.99|4
1643964620000|2022-02-04 08:50:20|25.1|25.02|25.1|25.02|25.12|25.04|25.09|25.01|16
1643964630000|2022-02-04 08:50:30|25.12|25.04|25.12|25.04|25.12|25.04|25.07|24.99|3
1643964650000|2022-02-04 08:50:50|25.14|25.06|25.12|25.04|25.14|25.06|25.12|25.04|44
1643964660000|2022-02-04 08:51:00|25.13|25.05|25.12|25.04|25.13|25.05|25.12|25.04|0
1643964670000|2022-02-04 08:51:10|25.09|25.01|25.07|24.99|25.09|25.01|25.07|24.99|1
1643964690000|2022-02-04 08:51:30|||||||||40
1643964700000|2022-02-04 08:51:40|||||||||4
1643964720000|2022-02-04 08:52:00|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|53
1643964730000|2022-02-04 08:52:10|25.05|24.97|25.07|24.99|25.07|24.99|25.02|24.94|0
1643964740000|2022-02-04 08:52:20|25.04|24.96|25.04|24.96|25.06|24.98|25.02|24.94|25
1643964750000|2022-02-04 08:52:30|25.06|24.98|25.04|24.96|25.06|24.98|25.04|24.96|0
1643964760000|2022-02-04 08:52:40|25.06|24.98|25.04|24.96|25.06|24.98|25.04|24.96|1
1643964770000|2022-02-04 08:52:50|25.03|24.95|25.03|24.95|25.04|24.96|25.02|24.94|7
1643964780000|2022-02-04 08:53:00|25.04|24.96|25.09|25.01|25.09|25.01|25.04|24.96|4
1643964790000|2022-02-04 08:53:10|25.12|25.04|25.13|25.05|25.14|25.06|25.12|25.04|1
1643964800000|2022-02-04 08:53:20|25.14|25.06|25.12|25.04|25.14|25.06|25.09|25.01|0
1643964810000|2022-02-04 08:53:30|25.09|25.01|25.13|25.05|25.13|25.05|25.09|25.01|19
1643964820000|2022-02-04 08:53:40|25.12|25.04|25.13|25.05|25.13|25.05|25.11|25.03|0
1643964830000|2022-02-04 08:53:50|25.12|25.04|25.11|25.03|25.13|25.05|25.11|25.03|1
1643964840000|2022-02-04 08:54:00|25.13|25.05|25.09|25.01|25.13|25.05|25.09|25.01|2
1643964870000|2022-02-04 08:54:30|25.08|25|25.08|25|25.08|25|25.08|25|0
1643964880000|2022-02-04 08:54:40|25.04|24.96|25.07|24.99|25.09|25.01|25.04|24.96|4
1643964890000|2022-02-04 08:54:50|25.09|25.01|25.04|24.96|25.09|25.01|25.04|24.96|3
1643964900000|2022-02-04 08:55:00|25.03|24.95|25.02|24.94|25.03|24.95|25.02|24.94|14
1643964910000|2022-02-04 08:55:10|25|24.92|25.01|24.93|25.02|24.94|25|24.92|24
1643964920000|2022-02-04 08:55:20|25|24.92|25.02|24.94|25.02|24.94|24.99|24.91|1
1643964930000|2022-02-04 08:55:30|25|24.92|24.97|24.89|25|24.92|24.97|24.89|3
1643964940000|2022-02-04 08:55:40|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1643964950000|2022-02-04 08:55:50|24.97|24.89|24.95|24.87|24.97|24.89|24.94|24.86|1
1643964960000|2022-02-04 08:56:00|24.96|24.88|24.95|24.87|24.97|24.89|24.95|24.87|18
1643964970000|2022-02-04 08:56:10|24.94|24.86|24.95|24.87|24.95|24.87|24.94|24.86|0
1643964990000|2022-02-04 08:56:30|24.94|24.86|24.95|24.87|24.95|24.87|24.94|24.86|0
1643965000000|2022-02-04 08:56:40|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|1
1643965010000|2022-02-04 08:56:50|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1643965020000|2022-02-04 08:57:00|25.01|24.93|25|24.92|25.01|24.93|24.99|24.91|3
1643965030000|2022-02-04 08:57:10|24.99|24.91|25|24.92|25|24.92|24.99|24.91|0
1643965040000|2022-02-04 08:57:20|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1643965050000|2022-02-04 08:57:30|24.97|24.89|24.95|24.87|24.97|24.89|24.95|24.87|0
1643965060000|2022-02-04 08:57:40|24.96|24.88|24.97|24.89|24.97|24.89|24.96|24.88|1
1643965070000|2022-02-04 08:57:50|24.96|24.88|24.97|24.89|24.97|24.89|24.96|24.88|0
1643965080000|2022-02-04 08:58:00|24.96|24.88|24.94|24.86|24.97|24.89|24.94|24.86|0
1643965090000|2022-02-04 08:58:10|24.9|24.82|24.92|24.84|24.93|24.85|24.9|24.82|4
1643965100000|2022-02-04 08:58:20|24.93|24.85|24.9|24.82|24.95|24.87|24.9|24.82|2
1643965110000|2022-02-04 08:58:30|24.91|24.83|24.93|24.85|24.93|24.85|24.91|24.83|0
1643965120000|2022-02-04 08:58:40|24.92|24.84|24.95|24.87|24.95|24.87|24.9|24.82|0
1643965130000|2022-02-04 08:58:50|||||||||8
1643965140000|2022-02-04 08:59:00|||||||||1
1643965160000|2022-02-04 08:59:20|24.96|24.88|24.95|24.87|24.96|24.88|24.95|24.87|0
1643965180000|2022-02-04 08:59:40|24.93|24.85|24.95|24.87|24.95|24.87|24.93|24.85|5
1643965200000|2022-02-04 09:00:00|24.94|24.86|24.95|24.87|24.95|24.87|24.94|24.86|0
1643965210000|2022-02-04 09:00:10|24.97|24.89|24.99|24.91|24.99|24.91|24.97|24.89|17
1643965240000|2022-02-04 09:00:40|25|24.92|25|24.92|25|24.92|25|24.92|0
1643965250000|2022-02-04 09:00:50|24.99|24.91|24.97|24.89|25|24.92|24.95|24.87|5
1643965260000|2022-02-04 09:01:00|24.99|24.91|24.95|24.87|24.99|24.91|24.95|24.87|1
1643965270000|2022-02-04 09:01:10|24.96|24.88|24.93|24.85|24.97|24.89|24.92|24.84|0
1643965280000|2022-02-04 09:01:20|24.92|24.84|24.89|24.81|24.93|24.85|24.88|24.8|3
1643965290000|2022-02-04 09:01:30|24.88|24.8|24.88|24.8|24.89|24.81|24.88|24.8|4
1643965310000|2022-02-04 09:01:50|24.87|24.79|24.86|24.78|24.88|24.8|24.83|24.75|59
1643965320000|2022-02-04 09:02:00|24.85|24.77|24.88|24.8|24.88|24.8|24.83|24.75|3
1643965330000|2022-02-04 09:02:10|24.92|24.84|24.92|24.84|24.92|24.84|24.91|24.83|9
1643965340000|2022-02-04 09:02:20|24.94|24.86|24.93|24.85|24.95|24.87|24.93|24.85|3
1643965350000|2022-02-04 09:02:30|24.92|24.84|24.92|24.84|24.92|24.84|24.9|24.82|0
1643965360000|2022-02-04 09:02:40|24.95|24.87|24.95|24.87|24.95|24.87|24.94|24.86|0
1643965370000|2022-02-04 09:02:50|24.94|24.86|24.94|24.86|24.95|24.87|24.94|24.86|0
1643965380000|2022-02-04 09:03:00|24.95|24.87|24.95|24.87|24.96|24.88|24.95|24.87|5
1643965390000|2022-02-04 09:03:10|24.94|24.86|24.9|24.82|24.95|24.87|24.9|24.82|2
1643965400000|2022-02-04 09:03:20|24.93|24.85|24.94|24.86|24.94|24.86|24.92|24.84|0
1643965410000|2022-02-04 09:03:30|24.93|24.85|24.9|24.82|24.93|24.85|24.9|24.82|3
1643965420000|2022-02-04 09:03:40|24.89|24.81|24.9|24.82|24.9|24.82|24.89|24.81|1
1643965440000|2022-02-04 09:04:00|24.92|24.84|24.9|24.82|24.92|24.84|24.9|24.82|0
1643965450000|2022-02-04 09:04:10|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|0
1643965470000|2022-02-04 09:04:30|24.98|24.9|24.99|24.91|24.99|24.91|24.97|24.89|3
1643965480000|2022-02-04 09:04:40|||||||||5
1643965490000|2022-02-04 09:04:50|25|24.92|25|24.92|25|24.92|25|24.92|1
1643965500000|2022-02-04 09:05:00|24.99|24.91|24.99|24.91|24.99|24.91|24.97|24.89|0
1643965510000|2022-02-04 09:05:10|24.96|24.88|24.95|24.87|24.97|24.89|24.95|24.87|0
1643965530000|2022-02-04 09:05:30|24.96|24.88|24.98|24.9|24.99|24.91|24.95|24.87|2
1643965540000|2022-02-04 09:05:40|24.99|24.91|24.98|24.9|24.99|24.91|24.98|24.9|0
1643965550000|2022-02-04 09:05:50|24.99|24.91|24.95|24.87|24.99|24.91|24.95|24.87|0
1643965560000|2022-02-04 09:06:00|24.98|24.9|24.95|24.87|24.98|24.9|24.95|24.87|12
1643965570000|2022-02-04 09:06:10|24.99|24.91|24.99|24.91|24.99|24.91|24.96|24.88|2
1643965580000|2022-02-04 09:06:20|24.97|24.89|24.95|24.87|24.99|24.91|24.95|24.87|1
1643965590000|2022-02-04 09:06:30|24.97|24.89|24.95|24.87|24.99|24.91|24.95|24.87|7
1643965600000|2022-02-04 09:06:40|24.94|24.86|24.93|24.85|24.95|24.87|24.93|24.85|0
1643965610000|2022-02-04 09:06:50|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|0
1643965620000|2022-02-04 09:07:00|24.93|24.85|24.95|24.87|24.95|24.87|24.93|24.85|7
1643965630000|2022-02-04 09:07:10|24.93|24.85|24.93|24.85|24.94|24.86|24.93|24.85|2
1643965640000|2022-02-04 09:07:20|24.94|24.86|24.94|24.86|24.95|24.87|24.94|24.86|0
1643965650000|2022-02-04 09:07:30|24.93|24.85|24.93|24.85|24.94|24.86|24.93|24.85|0
1643965660000|2022-02-04 09:07:40|24.92|24.84|24.88|24.8|24.92|24.84|24.88|24.8|8
1643965670000|2022-02-04 09:07:50|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1643965680000|2022-02-04 09:08:00|24.92|24.84|24.94|24.86|24.94|24.86|24.92|24.84|4
1643965690000|2022-02-04 09:08:10|24.93|24.85|24.9|24.82|24.95|24.87|24.9|24.82|6
1643965710000|2022-02-04 09:08:30|24.94|24.86|24.95|24.87|24.95|24.87|24.94|24.86|10
1643965720000|2022-02-04 09:08:40|24.94|24.86|24.93|24.85|24.94|24.86|24.93|24.85|19
1643965730000|2022-02-04 09:08:50|24.94|24.86|24.95|24.87|24.95|24.87|24.94|24.86|2
1643965740000|2022-02-04 09:09:00|24.93|24.85|24.95|24.87|24.95|24.87|24.93|24.85|2
1643965750000|2022-02-04 09:09:10|24.94|24.86|24.92|24.84|24.94|24.86|24.9|24.82|2
1643965760000|2022-02-04 09:09:20|24.93|24.85|24.95|24.87|24.95|24.87|24.93|24.85|2
1643965770000|2022-02-04 09:09:30|24.94|24.86|24.95|24.87|24.95|24.87|24.94|24.86|0
1643965780000|2022-02-04 09:09:40|24.96|24.88|24.95|24.87|24.97|24.89|24.95|24.87|5
1643965790000|2022-02-04 09:09:50|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|2
1643965800000|2022-02-04 09:10:00|24.95|24.87|24.96|24.88|24.97|24.89|24.95|24.87|24
1643965810000|2022-02-04 09:10:10|24.95|24.87|24.95|24.87|24.96|24.88|24.95|24.87|4
1643965830000|2022-02-04 09:10:30|24.97|24.89|24.95|24.87|24.97|24.89|24.95|24.87|6
1643965860000|2022-02-04 09:11:00|24.94|24.86|24.9|24.82|24.95|24.87|24.9|24.82|9
1643965870000|2022-02-04 09:11:10|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|0
1643965880000|2022-02-04 09:11:20|24.9|24.82|24.92|24.84|24.93|24.85|24.9|24.82|0
1643965890000|2022-02-04 09:11:30|24.9|24.82|24.92|24.84|24.92|24.84|24.9|24.82|0
1643965910000|2022-02-04 09:11:50|24.91|24.83|24.9|24.82|24.92|24.84|24.88|24.8|59
1643965920000|2022-02-04 09:12:00|24.88|24.8|24.93|24.85|24.93|24.85|24.88|24.8|1
1643965930000|2022-02-04 09:12:10|||||||||1
1643965950000|2022-02-04 09:12:30|24.94|24.86|24.93|24.85|24.95|24.87|24.93|24.85|58
1643965960000|2022-02-04 09:12:40|24.94|24.86|24.97|24.89|24.98|24.9|24.94|24.86|2
1643965980000|2022-02-04 09:13:00|24.96|24.88|24.93|24.85|24.96|24.88|24.93|24.85|0
1643966040000|2022-02-04 09:14:00|||||||||4
1643966060000|2022-02-04 09:14:20|24.9|24.82|24.88|24.8|24.9|24.82|24.88|24.8|2
1643966070000|2022-02-04 09:14:30|24.87|24.79|24.87|24.79|24.88|24.8|24.87|24.79|28
1643966080000|2022-02-04 09:14:40|24.88|24.8|24.87|24.79|24.88|24.8|24.87|24.79|5
1643966090000|2022-02-04 09:14:50|24.88|24.8|24.87|24.79|24.88|24.8|24.87|24.79|11
1643966100000|2022-02-04 09:15:00|24.85|24.77|24.85|24.77|24.85|24.77|24.83|24.75|0
1643966110000|2022-02-04 09:15:10|24.82|24.74|24.82|24.74|24.83|24.75|24.82|24.74|6
1643966140000|2022-02-04 09:15:40|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|10
1643966150000|2022-02-04 09:15:50|24.82|24.74|24.82|24.74|24.83|24.75|24.82|24.74|2
1643966160000|2022-02-04 09:16:00|24.83|24.75|24.83|24.75|24.85|24.77|24.82|24.74|3
1643966170000|2022-02-04 09:16:10|24.85|24.77|24.88|24.8|24.88|24.8|24.85|24.77|1
1643966190000|2022-02-04 09:16:30|24.89|24.81|24.88|24.8|24.89|24.81|24.88|24.8|0
1643966220000|2022-02-04 09:17:00|24.87|24.79|24.88|24.8|24.88|24.8|24.87|24.79|2
1643966260000|2022-02-04 09:17:40|24.9|24.82|24.88|24.8|24.93|24.85|24.88|24.8|0
1643966270000|2022-02-04 09:17:50|24.91|24.83|24.89|24.81|24.92|24.84|24.88|24.8|5
1643966280000|2022-02-04 09:18:00|24.88|24.8|24.89|24.81|24.9|24.82|24.88|24.8|2
1643966290000|2022-02-04 09:18:10|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1643966300000|2022-02-04 09:18:20|24.89|24.81|24.92|24.84|24.92|24.84|24.89|24.81|0
1643966310000|2022-02-04 09:18:30|24.93|24.85|24.95|24.87|24.95|24.87|24.93|24.85|7
1643966320000|2022-02-04 09:18:40|24.94|24.86|24.95|24.87|24.95|24.87|24.94|24.86|0
1643966330000|2022-02-04 09:18:50|24.94|24.86|24.94|24.86|24.95|24.87|24.92|24.84|5
1643966340000|2022-02-04 09:19:00|24.95|24.87|24.95|24.87|24.95|24.87|24.93|24.85|0
1643966350000|2022-02-04 09:19:10|24.94|24.86|24.95|24.87|24.95|24.87|24.93|24.85|0
1643966400000|2022-02-04 09:20:00|24.96|24.88|24.97|24.89|24.97|24.89|24.95|24.87|4
1643966410000|2022-02-04 09:20:10|24.96|24.88|24.95|24.87|24.96|24.88|24.95|24.87|0
1643966420000|2022-02-04 09:20:20|24.96|24.88|24.97|24.89|24.97|24.89|24.95|24.87|2
1643966430000|2022-02-04 09:20:30|24.96|24.88|24.97|24.89|24.97|24.89|24.96|24.88|0
1643966460000|2022-02-04 09:21:00|25|24.92|25.02|24.94|25.02|24.94|24.97|24.89|22
1643966470000|2022-02-04 09:21:10|25.03|24.95|25.03|24.95|25.06|24.98|25.03|24.95|6
1643966480000|2022-02-04 09:21:20|25.04|24.96|25.07|24.99|25.09|25.01|25.04|24.96|64
1643966490000|2022-02-04 09:21:30|25.06|24.98|25.06|24.98|25.07|24.99|25.06|24.98|0
1643966510000|2022-02-04 09:21:50|25.07|24.99|25.06|24.98|25.07|24.99|25.06|24.98|0
1643966520000|2022-02-04 09:22:00|25.07|24.99|25.06|24.98|25.07|24.99|25.06|24.98|0
1643966530000|2022-02-04 09:22:10|25.04|24.96|25.06|24.98|25.06|24.98|25.04|24.96|0
1643966540000|2022-02-04 09:22:20|25.07|24.99|25.08|25|25.09|25.01|25.07|24.99|5
1643966550000|2022-02-04 09:22:30|25.09|25.01|25.09|25.01|25.09|25.01|25.08|25|0
1643966560000|2022-02-04 09:22:40|25.08|25|25.09|25.01|25.09|25.01|25.08|25|0
1643966580000|2022-02-04 09:23:00|25.11|25.03|25.11|25.03|25.11|25.03|25.09|25.01|0
1643966590000|2022-02-04 09:23:10|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1643966600000|2022-02-04 09:23:20|25.11|25.03|25.09|25.01|25.11|25.03|25.09|25.01|0
1643966620000|2022-02-04 09:23:40|25.08|25|25.08|25|25.09|25.01|25.07|24.99|3
1643966630000|2022-02-04 09:23:50|25.07|24.99|25.07|24.99|25.08|25|25.07|24.99|0
1643966640000|2022-02-04 09:24:00|25.08|25|25.07|24.99|25.08|25|25.07|24.99|0
1643966690000|2022-02-04 09:24:50|25.04|24.96|25.02|24.94|25.04|24.96|25.02|24.94|4
1643966700000|2022-02-04 09:25:00|25.04|24.96|25.02|24.94|25.04|24.96|25.02|24.94|3
1643966710000|2022-02-04 09:25:10|25.04|24.96|25.07|24.99|25.07|24.99|25.02|24.94|8
1643966720000|2022-02-04 09:25:20|25.06|24.98|25.02|24.94|25.06|24.98|25.02|24.94|2
1643966740000|2022-02-04 09:25:40|25.05|24.97|25.06|24.98|25.06|24.98|25.05|24.97|0
1643966750000|2022-02-04 09:25:50|25.05|24.97|25.06|24.98|25.07|24.99|25.05|24.97|1
1643966760000|2022-02-04 09:26:00|25.07|24.99|25.02|24.94|25.07|24.99|25.02|24.94|0
1643966770000|2022-02-04 09:26:10|25.06|24.98|25.06|24.98|25.07|24.99|25.06|24.98|3
1643966790000|2022-02-04 09:26:30|25.04|24.96|25.03|24.95|25.06|24.98|25.02|24.94|44
1643966800000|2022-02-04 09:26:40|25.04|24.96|25.02|24.94|25.04|24.96|25.02|24.94|5
1643966810000|2022-02-04 09:26:50|25.03|24.95|25.06|24.98|25.07|24.99|25.02|24.94|4
1643966820000|2022-02-04 09:27:00|25.03|24.95|25.04|24.96|25.04|24.96|25.02|24.94|49
1643966840000|2022-02-04 09:27:20|25.03|24.95|25.01|24.93|25.04|24.96|25.01|24.93|35
1643966850000|2022-02-04 09:27:30|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|12
1643966860000|2022-02-04 09:27:40|24.96|24.88|24.92|24.84|24.97|24.89|24.92|24.84|8
1643966870000|2022-02-04 09:27:50|||||||||14
1643966880000|2022-02-04 09:28:00|24.9|24.82|24.91|24.83|24.91|24.83|24.9|24.82|25
1643966890000|2022-02-04 09:28:10|24.92|24.84|24.91|24.83|24.92|24.84|24.9|24.82|0
1643966900000|2022-02-04 09:28:20|24.92|24.84|24.95|24.87|24.95|24.87|24.92|24.84|0
1643966910000|2022-02-04 09:28:30|24.97|24.89|24.96|24.88|24.97|24.89|24.96|24.88|4
1643966920000|2022-02-04 09:28:40|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|0
1643966930000|2022-02-04 09:28:50|24.95|24.87|24.97|24.89|24.97|24.89|24.95|24.87|0
1643966950000|2022-02-04 09:29:10|24.95|24.87|24.97|24.89|24.97|24.89|24.95|24.87|3
1643966960000|2022-02-04 09:29:20|24.95|24.87|24.97|24.89|24.97|24.89|24.95|24.87|2
1643966970000|2022-02-04 09:29:30|24.99|24.91|24.99|24.91|24.99|24.91|24.97|24.89|5
1643966990000|2022-02-04 09:29:50|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|1
1643967000000|2022-02-04 09:30:00|24.99|24.91|24.97|24.89|24.99|24.91|24.96|24.88|0
1643967010000|2022-02-04 09:30:10|24.96|24.88|24.97|24.89|24.97|24.89|24.95|24.87|3
1643967020000|2022-02-04 09:30:20|24.96|24.88|24.97|24.89|24.97|24.89|24.96|24.88|1
1643967030000|2022-02-04 09:30:30|24.96|24.88|24.97|24.89|24.97|24.89|24.96|24.88|1
1643967050000|2022-02-04 09:30:50|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|1
1643967060000|2022-02-04 09:31:00|24.96|24.88|24.97|24.89|24.97|24.89|24.95|24.87|4
1643967070000|2022-02-04 09:31:10|24.96|24.88|24.95|24.87|24.96|24.88|24.94|24.86|0
1643967090000|2022-02-04 09:31:30|24.96|24.88|24.95|24.87|24.97|24.89|24.95|24.87|5
1643967100000|2022-02-04 09:31:40|24.94|24.86|24.95|24.87|24.95|24.87|24.94|24.86|0
1643967110000|2022-02-04 09:31:50|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1643967120000|2022-02-04 09:32:00|24.92|24.84|24.92|24.84|24.92|24.84|24.9|24.82|4
1643967130000|2022-02-04 09:32:10|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1643967140000|2022-02-04 09:32:20|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|0
1643967150000|2022-02-04 09:32:30|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1643967170000|2022-02-04 09:32:50|24.91|24.83|24.92|24.84|24.92|24.84|24.91|24.83|0
1643967180000|2022-02-04 09:33:00|24.94|24.86|24.99|24.91|25.01|24.93|24.94|24.86|9
1643967190000|2022-02-04 09:33:10|25|24.92|25.02|24.94|25.02|24.94|24.99|24.91|0
1643967200000|2022-02-04 09:33:20|25|24.92|24.97|24.89|25.02|24.94|24.97|24.89|3
1643967210000|2022-02-04 09:33:30|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1643967220000|2022-02-04 09:33:40|24.97|24.89|25|24.92|25.01|24.93|24.97|24.89|7
1643967230000|2022-02-04 09:33:50|25.01|24.93|25|24.92|25.02|24.94|24.99|24.91|0
1643967240000|2022-02-04 09:34:00|24.99|24.91|25|24.92|25.01|24.93|24.99|24.91|4
1643967250000|2022-02-04 09:34:10|25.01|24.93|24.97|24.89|25.01|24.93|24.97|24.89|0
1643967260000|2022-02-04 09:34:20|24.95|24.87|24.94|24.86|24.95|24.87|24.94|24.86|6
1643967270000|2022-02-04 09:34:30|24.95|24.87|24.97|24.89|24.97|24.89|24.94|24.86|0
1643967280000|2022-02-04 09:34:40|24.94|24.86|24.92|24.84|24.95|24.87|24.92|24.84|0
1643967290000|2022-02-04 09:34:50|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1643967300000|2022-02-04 09:35:00|24.92|24.84|24.92|24.84|24.92|24.84|24.9|24.82|8
1643967320000|2022-02-04 09:35:20|24.94|24.86|24.95|24.87|24.96|24.88|24.94|24.86|0
1643967330000|2022-02-04 09:35:30|24.94|24.86|24.97|24.89|24.97|24.89|24.94|24.86|1
1643967340000|2022-02-04 09:35:40|24.96|24.88|24.98|24.9|24.98|24.9|24.96|24.88|1
1643967350000|2022-02-04 09:35:50|24.97|24.89|24.97|24.89|24.98|24.9|24.97|24.89|0
1643967360000|2022-02-04 09:36:00|24.98|24.9|24.99|24.91|24.99|24.91|24.97|24.89|6
1643967370000|2022-02-04 09:36:10|24.98|24.9|24.96|24.88|24.99|24.91|24.94|24.86|15
1643967390000|2022-02-04 09:36:30|24.93|24.85|24.96|24.88|24.96|24.88|24.93|24.85|0
1643967400000|2022-02-04 09:36:40|24.94|24.86|24.92|24.84|24.94|24.86|24.92|24.84|1
1643967410000|2022-02-04 09:36:50|24.91|24.83|24.92|24.84|24.92|24.84|24.91|24.83|0
1643967440000|2022-02-04 09:37:20|||||||||1
1643967470000|2022-02-04 09:37:50|24.94|24.86|24.92|24.84|24.94|24.86|24.92|24.84|0
1643967480000|2022-02-04 09:38:00|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1643967490000|2022-02-04 09:38:10|24.95|24.87|24.95|24.87|24.97|24.89|24.94|24.86|3
1643967500000|2022-02-04 09:38:20|24.96|24.88|24.94|24.86|24.96|24.88|24.92|24.84|0
1643967510000|2022-02-04 09:38:30|24.92|24.84|24.92|24.84|24.92|24.84|24.9|24.82|10
1643967520000|2022-02-04 09:38:40|24.91|24.83|24.89|24.81|24.92|24.84|24.89|24.81|3
1643967530000|2022-02-04 09:38:50|24.9|24.82|24.91|24.83|24.91|24.83|24.9|24.82|2
1643967540000|2022-02-04 09:39:00|24.92|24.84|24.92|24.84|24.92|24.84|24.91|24.83|0
1643967570000|2022-02-04 09:39:30|24.96|24.88|24.96|24.88|24.97|24.89|24.96|24.88|2
1643967580000|2022-02-04 09:39:40|24.95|24.87|24.94|24.86|24.95|24.87|24.92|24.84|4
1643967590000|2022-02-04 09:39:50|24.96|24.88|24.97|24.89|24.97|24.89|24.96|24.88|0
1643967600000|2022-02-04 09:40:00|24.96|24.88|24.99|24.91|24.99|24.91|24.96|24.88|0
1643967620000|2022-02-04 09:40:20|24.97|24.89|24.97|24.89|24.98|24.9|24.97|24.89|2
1643967630000|2022-02-04 09:40:30|24.99|24.91|24.99|24.91|24.99|24.91|24.98|24.9|1
1643967660000|2022-02-04 09:41:00|24.98|24.9|24.97|24.89|24.98|24.9|24.97|24.89|1
1643967670000|2022-02-04 09:41:10|24.99|24.91|24.98|24.9|24.99|24.91|24.98|24.9|16
1643967680000|2022-02-04 09:41:20|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1643967700000|2022-02-04 09:41:40|24.98|24.9|24.97|24.89|24.98|24.9|24.97|24.89|0
1643967710000|2022-02-04 09:41:50|24.96|24.88|24.99|24.91|24.99|24.91|24.96|24.88|0
1643967730000|2022-02-04 09:42:10|25.01|24.93|25.04|24.96|25.04|24.96|25.01|24.93|4
1643967740000|2022-02-04 09:42:20|||||||||33
1643967750000|2022-02-04 09:42:30|25.02|24.94|25.01|24.93|25.03|24.95|25.01|24.93|1
1643967760000|2022-02-04 09:42:40|25.02|24.94|25.04|24.96|25.04|24.96|25.02|24.94|1
1643967770000|2022-02-04 09:42:50|25.03|24.95|25.04|24.96|25.04|24.96|25.03|24.95|0
1643967780000|2022-02-04 09:43:00|25.03|24.95|25.04|24.96|25.04|24.96|25.02|24.94|1
1643967790000|2022-02-04 09:43:10|25.03|24.95|25.04|24.96|25.04|24.96|25.03|24.95|0
1643967800000|2022-02-04 09:43:20|25.09|25.01|25.06|24.98|25.09|25.01|25.06|24.98|5
1643967810000|2022-02-04 09:43:30|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|0
1643967830000|2022-02-04 09:43:50|25.08|25|25.06|24.98|25.08|25|25.06|24.98|7
1643967840000|2022-02-04 09:44:00|25.07|24.99|25.07|24.99|25.08|25|25.07|24.99|0
1643967850000|2022-02-04 09:44:10|25.06|24.98|25.01|24.93|25.06|24.98|25.01|24.93|3
1643967890000|2022-02-04 09:44:50|25.03|24.95|25.01|24.93|25.03|24.95|25.01|24.93|1
1643967920000|2022-02-04 09:45:20|||||||||1
1643967930000|2022-02-04 09:45:30|25.03|24.95|25.03|24.95|25.03|24.95|25.02|24.94|2
1643967940000|2022-02-04 09:45:40|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|0
1643967950000|2022-02-04 09:45:50|25.03|24.95|25.04|24.96|25.04|24.96|25.03|24.95|1
1643967970000|2022-02-04 09:46:10|25.03|24.95|25.01|24.93|25.03|24.95|25.01|24.93|0
1643967980000|2022-02-04 09:46:20|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1643967990000|2022-02-04 09:46:30|25.01|24.93|25.01|24.93|25.02|24.94|25.01|24.93|26
1643968000000|2022-02-04 09:46:40|25.02|24.94|25.04|24.96|25.04|24.96|25.01|24.93|35
1643968010000|2022-02-04 09:46:50|25.03|24.95|25.04|24.96|25.04|24.96|25.03|24.95|0
1643968020000|2022-02-04 09:47:00|25.03|24.95|25.01|24.93|25.04|24.96|25.01|24.93|8
1643968030000|2022-02-04 09:47:10|24.99|24.91|24.97|24.89|24.99|24.91|24.97|24.89|11
1643968050000|2022-02-04 09:47:30|24.98|24.9|25.01|24.93|25.02|24.94|24.97|24.89|27
1643968060000|2022-02-04 09:47:40|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1643968070000|2022-02-04 09:47:50|25.03|24.95|25.02|24.94|25.04|24.96|25.02|24.94|1
1643968080000|2022-02-04 09:48:00|25.03|24.95|25.02|24.94|25.03|24.95|25.02|24.94|0
1643968090000|2022-02-04 09:48:10|25.03|24.95|25.03|24.95|25.03|24.95|25.02|24.94|0
1643968100000|2022-02-04 09:48:20|25.02|24.94|25.02|24.94|25.04|24.96|25.02|24.94|1
1643968130000|2022-02-04 09:48:50|24.99|24.91|25.02|24.94|25.02|24.94|24.99|24.91|0
1643968140000|2022-02-04 09:49:00|25.01|24.93|25.02|24.94|25.02|24.94|25.01|24.93|0
1643968150000|2022-02-04 09:49:10|25.03|24.95|25.02|24.94|25.03|24.95|25.02|24.94|0
1643968160000|2022-02-04 09:49:20|25.01|24.93|25.02|24.94|25.02|24.94|25.01|24.93|0
1643968180000|2022-02-04 09:49:40|25.03|24.95|25.04|24.96|25.04|24.96|25.02|24.94|20
1643968190000|2022-02-04 09:49:50|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1643968200000|2022-02-04 09:50:00|25.07|24.99|25.06|24.98|25.07|24.99|25.06|24.98|1
1643968210000|2022-02-04 09:50:10|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|0
1643968220000|2022-02-04 09:50:20|25.06|24.98|25.09|25.01|25.09|25.01|25.06|24.98|1
1643968230000|2022-02-04 09:50:30|25.08|25|25.09|25.01|25.09|25.01|25.08|25|0
1643968250000|2022-02-04 09:50:50|25.13|25.05|25.14|25.06|25.14|25.06|25.13|25.05|58
1643968260000|2022-02-04 09:51:00|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1643968270000|2022-02-04 09:51:10|25.14|25.06|25.14|25.06|25.16|25.08|25.14|25.06|16
1643968280000|2022-02-04 09:51:20|25.15|25.07|25.15|25.07|25.15|25.07|25.13|25.05|2
1643968290000|2022-02-04 09:51:30|25.13|25.05|25.13|25.05|25.14|25.06|25.13|25.05|1
1643968300000|2022-02-04 09:51:40|25.14|25.06|25.13|25.05|25.15|25.07|25.13|25.05|3
1643968310000|2022-02-04 09:51:50|25.14|25.06|25.16|25.08|25.18|25.1|25.13|25.05|112
1643968320000|2022-02-04 09:52:00|25.17|25.09|25.17|25.09|25.18|25.1|25.14|25.06|26
1643968330000|2022-02-04 09:52:10|25.18|25.1|25.18|25.1|25.18|25.1|25.17|25.09|3
1643968340000|2022-02-04 09:52:20|25.17|25.09|25.17|25.09|25.18|25.1|25.17|25.09|0
1643968350000|2022-02-04 09:52:30|25.18|25.1|25.19|25.11|25.19|25.11|25.17|25.09|0
1643968380000|2022-02-04 09:53:00|25.22|25.14|25.19|25.11|25.22|25.14|25.19|25.11|0
1643968390000|2022-02-04 09:53:10|25.22|25.14|25.17|25.09|25.22|25.14|25.17|25.09|0
1643968410000|2022-02-04 09:53:30|25.14|25.06|25.17|25.09|25.17|25.09|25.14|25.06|23
1643968420000|2022-02-04 09:53:40|25.14|25.06|25.12|25.04|25.14|25.06|25.12|25.04|19
1643968430000|2022-02-04 09:53:50|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1643968440000|2022-02-04 09:54:00|25.15|25.07|25.14|25.06|25.15|25.07|25.14|25.06|1
1643968450000|2022-02-04 09:54:10|25.15|25.07|25.15|25.07|25.15|25.07|25.14|25.06|4
1643968460000|2022-02-04 09:54:20|25.17|25.09|25.16|25.08|25.17|25.09|25.16|25.08|12
1643968470000|2022-02-04 09:54:30|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|0
1643968480000|2022-02-04 09:54:40|||||||||5
1643968500000|2022-02-04 09:55:00|25.18|25.1|25.17|25.09|25.19|25.11|25.17|25.09|5
1643968520000|2022-02-04 09:55:20|25.18|25.1|25.22|25.14|25.22|25.14|25.17|25.09|34
1643968530000|2022-02-04 09:55:30|25.21|25.13|25.22|25.14|25.22|25.14|25.21|25.13|0
1643968540000|2022-02-04 09:55:40|25.21|25.13|25.21|25.13|25.22|25.14|25.21|25.13|0
1643968550000|2022-02-04 09:55:50|25.22|25.14|25.21|25.13|25.22|25.14|25.21|25.13|0
1643968560000|2022-02-04 09:56:00|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|0
1643968570000|2022-02-04 09:56:10|25.21|25.13|25.2|25.12|25.22|25.14|25.17|25.09|9
1643968580000|2022-02-04 09:56:20|25.21|25.13|25.22|25.14|25.22|25.14|25.21|25.13|0
1643968600000|2022-02-04 09:56:40|25.25|25.17|25.25|25.17|25.25|25.17|25.24|25.16|28
1643968610000|2022-02-04 09:56:50|25.24|25.16|25.25|25.17|25.27|25.19|25.24|25.16|14
1643968620000|2022-02-04 09:57:00|25.27|25.19|25.27|25.19|25.27|25.19|25.27|25.19|0
1643968630000|2022-02-04 09:57:10|||||||||75
1643968640000|2022-02-04 09:57:20|25.28|25.2|25.31|25.23|25.31|25.23|25.27|25.19|40
1643968650000|2022-02-04 09:57:30|25.29|25.21|25.31|25.23|25.31|25.23|25.27|25.19|75
1643968660000|2022-02-04 09:57:40|25.32|25.24|25.31|25.23|25.32|25.24|25.29|25.21|0
1643968670000|2022-02-04 09:57:50|25.32|25.24|25.31|25.23|25.32|25.24|25.31|25.23|0
1643968680000|2022-02-04 09:58:00|25.32|25.24|25.28|25.2|25.32|25.24|25.28|25.2|49
1643968690000|2022-02-04 09:58:10|25.29|25.21|25.28|25.2|25.29|25.21|25.27|25.19|49
1643968700000|2022-02-04 09:58:20|25.29|25.21|25.32|25.24|25.32|25.24|25.28|25.2|0
1643968710000|2022-02-04 09:58:30|25.33|25.25|25.33|25.25|25.34|25.26|25.33|25.25|6
1643968720000|2022-02-04 09:58:40|25.34|25.26|25.34|25.26|25.34|25.26|25.32|25.24|2
1643968730000|2022-02-04 09:58:50|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|1
1643968750000|2022-02-04 09:59:10|25.33|25.25|25.33|25.25|25.34|25.26|25.33|25.25|0
1643968760000|2022-02-04 09:59:20|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|0
1643968790000|2022-02-04 09:59:50|25.33|25.25|25.33|25.25|25.34|25.26|25.33|25.25|0
1643968800000|2022-02-04 10:00:00|25.34|25.26|25.32|25.24|25.34|25.26|25.32|25.24|20
1643968810000|2022-02-04 10:00:10|25.33|25.25|25.32|25.24|25.33|25.25|25.32|25.24|0
1643968830000|2022-02-04 10:00:30|25.34|25.26|25.37|25.29|25.37|25.29|25.34|25.26|6
1643968840000|2022-02-04 10:00:40|25.39|25.31|25.37|25.29|25.39|25.31|25.37|25.29|57
1643968850000|2022-02-04 10:00:50|25.38|25.3|25.37|25.29|25.39|25.31|25.37|25.29|31
1643968860000|2022-02-04 10:01:00|25.36|25.28|25.32|25.24|25.36|25.28|25.32|25.24|1
1643968870000|2022-02-04 10:01:10|25.31|25.23|25.31|25.23|25.31|25.23|25.31|25.23|3
1643968880000|2022-02-04 10:01:20|25.32|25.24|25.31|25.23|25.32|25.24|25.3|25.22|13
1643968890000|2022-02-04 10:01:30|25.32|25.24|25.32|25.24|25.32|25.24|25.3|25.22|6
1643968900000|2022-02-04 10:01:40|25.31|25.23|25.32|25.24|25.32|25.24|25.3|25.22|3
1643968910000|2022-02-04 10:01:50|25.31|25.23|25.31|25.23|25.31|25.23|25.31|25.23|23
1643968920000|2022-02-04 10:02:00|25.3|25.22|25.29|25.21|25.3|25.22|25.27|25.19|0
1643968930000|2022-02-04 10:02:10|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|0
1643968950000|2022-02-04 10:02:30|25.29|25.21|25.3|25.22|25.3|25.22|25.29|25.21|0
1643968960000|2022-02-04 10:02:40|25.29|25.21|25.34|25.26|25.34|25.26|25.29|25.21|51
1643968970000|2022-02-04 10:02:50|25.36|25.28|25.37|25.29|25.37|25.29|25.36|25.28|1
1643968980000|2022-02-04 10:03:00|25.36|25.28|25.32|25.24|25.36|25.28|25.32|25.24|12
1643968990000|2022-02-04 10:03:10|25.34|25.26|25.36|25.28|25.37|25.29|25.32|25.24|15
1643969010000|2022-02-04 10:03:30|25.35|25.27|25.34|25.26|25.35|25.27|25.32|25.24|0
1643969020000|2022-02-04 10:03:40|25.33|25.25|25.36|25.28|25.37|25.29|25.33|25.25|21
1643969030000|2022-02-04 10:03:50|25.35|25.27|25.36|25.28|25.36|25.28|25.35|25.27|0
1643969040000|2022-02-04 10:04:00|25.37|25.29|25.36|25.28|25.37|25.29|25.36|25.28|0
1643969050000|2022-02-04 10:04:10|25.37|25.29|25.36|25.28|25.37|25.29|25.36|25.28|0
1643969060000|2022-02-04 10:04:20|25.37|25.29|25.39|25.31|25.39|25.31|25.36|25.28|0
1643969110000|2022-02-04 10:05:10|25.41|25.33|25.44|25.36|25.44|25.36|25.41|25.33|0
1643969120000|2022-02-04 10:05:20|25.43|25.35|25.43|25.35|25.44|25.36|25.43|25.35|7
1643969130000|2022-02-04 10:05:30|25.44|25.36|25.44|25.36|25.44|25.36|25.43|25.35|0
1643969140000|2022-02-04 10:05:40|25.43|25.35|25.44|25.36|25.46|25.38|25.43|25.35|12
1643969150000|2022-02-04 10:05:50|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|0
1643969160000|2022-02-04 10:06:00|25.44|25.36|25.44|25.36|25.44|25.36|25.43|25.35|0
1643969170000|2022-02-04 10:06:10|25.45|25.37|25.48|25.4|25.48|25.4|25.45|25.37|1
1643969180000|2022-02-04 10:06:20|25.49|25.41|25.49|25.41|25.49|25.41|25.48|25.4|0
1643969190000|2022-02-04 10:06:30|25.48|25.4|25.46|25.38|25.48|25.4|25.46|25.38|0
1643969200000|2022-02-04 10:06:40|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|0
1643969220000|2022-02-04 10:07:00|25.46|25.38|25.48|25.4|25.49|25.41|25.46|25.38|0
1643969230000|2022-02-04 10:07:10|||||||||1
1643969240000|2022-02-04 10:07:20|25.5|25.42|25.51|25.43|25.51|25.43|25.49|25.41|30
1643969250000|2022-02-04 10:07:30|25.5|25.42|25.49|25.41|25.51|25.43|25.49|25.41|7
1643969260000|2022-02-04 10:07:40|25.48|25.4|25.49|25.41|25.51|25.43|25.48|25.4|1
1643969270000|2022-02-04 10:07:50|25.5|25.42|25.49|25.41|25.51|25.43|25.49|25.41|3
1643969280000|2022-02-04 10:08:00|25.5|25.42|25.49|25.41|25.5|25.42|25.49|25.41|19
1643969290000|2022-02-04 10:08:10|25.48|25.4|25.49|25.41|25.5|25.42|25.48|25.4|4
1643969300000|2022-02-04 10:08:20|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|0
1643969310000|2022-02-04 10:08:30|25.47|25.39|25.44|25.36|25.48|25.4|25.44|25.36|14
1643969320000|2022-02-04 10:08:40|25.45|25.37|25.48|25.4|25.48|25.4|25.44|25.36|19
1643969330000|2022-02-04 10:08:50|25.46|25.38|25.48|25.4|25.48|25.4|25.46|25.38|0
1643969340000|2022-02-04 10:09:00|25.46|25.38|25.48|25.4|25.48|25.4|25.44|25.36|15
1643969350000|2022-02-04 10:09:10|25.49|25.41|25.49|25.41|25.49|25.41|25.48|25.4|0
1643969360000|2022-02-04 10:09:20|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|0
1643969370000|2022-02-04 10:09:30|25.49|25.41|25.44|25.36|25.49|25.41|25.44|25.36|0
1643969390000|2022-02-04 10:09:50|25.47|25.39|25.46|25.38|25.47|25.39|25.46|25.38|4
1643969400000|2022-02-04 10:10:00|25.48|25.4|25.44|25.36|25.48|25.4|25.44|25.36|7
1643969440000|2022-02-04 10:10:40|25.46|25.38|25.44|25.36|25.46|25.38|25.44|25.36|0
1643969450000|2022-02-04 10:10:50|25.48|25.4|25.48|25.4|25.48|25.4|25.47|25.39|2
1643969460000|2022-02-04 10:11:00|25.47|25.39|25.51|25.43|25.51|25.43|25.46|25.38|118
1643969480000|2022-02-04 10:11:20|25.52|25.44|25.56|25.48|25.56|25.48|25.52|25.44|11
1643969490000|2022-02-04 10:11:30|25.54|25.46|25.54|25.46|25.56|25.48|25.54|25.46|0
1643969500000|2022-02-04 10:11:40|||||||||21
1643969510000|2022-02-04 10:11:50|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|12
1643969520000|2022-02-04 10:12:00|25.54|25.46|25.51|25.43|25.54|25.46|25.51|25.43|1
1643969530000|2022-02-04 10:12:10|25.48|25.4|25.48|25.4|25.48|25.4|25.46|25.38|207
1643969540000|2022-02-04 10:12:20|25.5|25.42|25.48|25.4|25.5|25.42|25.48|25.4|5
1643969550000|2022-02-04 10:12:30|25.49|25.41|25.5|25.42|25.51|25.43|25.48|25.4|4
1643969560000|2022-02-04 10:12:40|25.48|25.4|25.5|25.42|25.51|25.43|25.48|25.4|4
1643969570000|2022-02-04 10:12:50|25.49|25.41|25.48|25.4|25.49|25.41|25.48|25.4|0
1643969580000|2022-02-04 10:13:00|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|7
1643969600000|2022-02-04 10:13:20|||||||||1
1643969610000|2022-02-04 10:13:30|25.5|25.42|25.51|25.43|25.51|25.43|25.5|25.42|0
1643969630000|2022-02-04 10:13:50|25.53|25.45|25.56|25.48|25.56|25.48|25.53|25.45|13
1643969640000|2022-02-04 10:14:00|25.54|25.46|25.54|25.46|25.54|25.46|25.53|25.45|4
1643969650000|2022-02-04 10:14:10|25.53|25.45|25.54|25.46|25.54|25.46|25.53|25.45|32
1643969660000|2022-02-04 10:14:20|25.49|25.41|25.52|25.44|25.54|25.46|25.49|25.41|55
1643969670000|2022-02-04 10:14:30|25.51|25.43|25.54|25.46|25.54|25.46|25.49|25.41|2
1643969690000|2022-02-04 10:14:50|25.52|25.44|25.54|25.46|25.54|25.46|25.51|25.43|13
1643969700000|2022-02-04 10:15:00|25.52|25.44|25.54|25.46|25.54|25.46|25.52|25.44|4
1643969710000|2022-02-04 10:15:10|25.52|25.44|25.54|25.46|25.54|25.46|25.51|25.43|1
1643969720000|2022-02-04 10:15:20|25.52|25.44|25.49|25.41|25.52|25.44|25.49|25.41|0
1643969730000|2022-02-04 10:15:30|25.5|25.42|25.49|25.41|25.5|25.42|25.49|25.41|7
1643969760000|2022-02-04 10:16:00|25.48|25.4|25.46|25.38|25.48|25.4|25.46|25.38|22
1643969770000|2022-02-04 10:16:10|25.47|25.39|25.49|25.41|25.49|25.41|25.47|25.39|2
1643969790000|2022-02-04 10:16:30|25.52|25.44|25.49|25.41|25.52|25.44|25.49|25.41|18
1643969800000|2022-02-04 10:16:40|25.48|25.4|25.49|25.41|25.49|25.41|25.48|25.4|0
1643969810000|2022-02-04 10:16:50|||||||||1
1643969840000|2022-02-04 10:17:20|||||||||1
1643969850000|2022-02-04 10:17:30|25.52|25.44|25.54|25.46|25.54|25.46|25.52|25.44|3
1643969860000|2022-02-04 10:17:40|25.52|25.44|25.51|25.43|25.54|25.46|25.49|25.41|1
1643969870000|2022-02-04 10:17:50|25.49|25.41|25.54|25.46|25.54|25.46|25.49|25.41|3
1643969890000|2022-02-04 10:18:10|25.55|25.47|25.54|25.46|25.55|25.47|25.54|25.46|4
1643969940000|2022-02-04 10:19:00|25.56|25.48|25.59|25.51|25.59|25.51|25.54|25.46|5
1643969950000|2022-02-04 10:19:10|||||||||1
1643969960000|2022-02-04 10:19:20|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|3
1643969970000|2022-02-04 10:19:30|||||||||1
1643969980000|2022-02-04 10:19:40|||||||||7
1643969990000|2022-02-04 10:19:50|||||||||2
1643970000000|2022-02-04 10:20:00|||||||||2
1643970010000|2022-02-04 10:20:10|25.57|25.49|25.59|25.51|25.59|25.51|25.56|25.48|190
1643970020000|2022-02-04 10:20:20|||||||||2
1643970030000|2022-02-04 10:20:30|25.6|25.52|25.64|25.56|25.64|25.56|25.59|25.51|32
1643970040000|2022-02-04 10:20:40|||||||||1
1643970050000|2022-02-04 10:20:50|25.65|25.57|25.66|25.58|25.67|25.59|25.64|25.56|13
1643970060000|2022-02-04 10:21:00|25.67|25.59|25.64|25.56|25.69|25.61|25.64|25.56|1
1643970070000|2022-02-04 10:21:10|25.69|25.61|25.69|25.61|25.69|25.61|25.67|25.59|4
1643970100000|2022-02-04 10:21:40|25.66|25.58|25.64|25.56|25.67|25.59|25.64|25.56|10
1643970110000|2022-02-04 10:21:50|25.67|25.59|25.64|25.56|25.67|25.59|25.64|25.56|0
1643970120000|2022-02-04 10:22:00|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|0
1643970130000|2022-02-04 10:22:10|25.64|25.56|25.67|25.59|25.69|25.61|25.64|25.56|13
1643970140000|2022-02-04 10:22:20|25.64|25.56|25.64|25.56|25.64|25.56|25.64|25.56|0
1643970160000|2022-02-04 10:22:40|25.69|25.61|25.69|25.61|25.69|25.61|25.69|25.61|0
1643970170000|2022-02-04 10:22:50|||||||||1
1643970180000|2022-02-04 10:23:00|25.72|25.64|25.71|25.63|25.72|25.64|25.71|25.63|3
1643970190000|2022-02-04 10:23:10|25.69|25.61|25.69|25.61|25.69|25.61|25.69|25.61|0
1643970200000|2022-02-04 10:23:20|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|98
1643970210000|2022-02-04 10:23:30|||||||||22
1643970220000|2022-02-04 10:23:40|25.69|25.61|25.71|25.63|25.71|25.63|25.69|25.61|87
1643970250000|2022-02-04 10:24:10|25.73|25.65|25.76|25.68|25.76|25.68|25.73|25.65|25
1643970270000|2022-02-04 10:24:30|25.77|25.69|25.78|25.7|25.78|25.7|25.77|25.69|105
1643970280000|2022-02-04 10:24:40|25.77|25.69|25.74|25.66|25.78|25.7|25.74|25.66|14
1643970300000|2022-02-04 10:25:00|25.76|25.68|25.74|25.66|25.76|25.68|25.73|25.65|2
1643970320000|2022-02-04 10:25:20|25.72|25.64|25.71|25.63|25.73|25.65|25.71|25.63|8
1643970340000|2022-02-04 10:25:40|25.66|25.58|25.66|25.58|25.66|25.58|25.65|25.57|63
1643970350000|2022-02-04 10:25:50|25.65|25.57|25.66|25.58|25.66|25.58|25.65|25.57|2
1643970360000|2022-02-04 10:26:00|25.65|25.57|25.65|25.57|25.66|25.58|25.64|25.56|2
1643970370000|2022-02-04 10:26:10|25.66|25.58|25.64|25.56|25.66|25.58|25.64|25.56|1
1643970380000|2022-02-04 10:26:20|25.65|25.57|25.64|25.56|25.65|25.57|25.64|25.56|2
1643970390000|2022-02-04 10:26:30|25.65|25.57|25.64|25.56|25.65|25.57|25.64|25.56|2
1643970400000|2022-02-04 10:26:40|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|0
1643970410000|2022-02-04 10:26:50|25.64|25.56|25.61|25.53|25.64|25.56|25.61|25.53|0
1643970420000|2022-02-04 10:27:00|25.63|25.55|25.64|25.56|25.64|25.56|25.61|25.53|0
1643970430000|2022-02-04 10:27:10|25.61|25.53|25.61|25.53|25.61|25.53|25.61|25.53|0
1643970440000|2022-02-04 10:27:20|25.6|25.52|25.64|25.56|25.66|25.58|25.6|25.52|22
1643970460000|2022-02-04 10:27:40|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|0
1643970470000|2022-02-04 10:27:50|25.61|25.53|25.64|25.56|25.64|25.56|25.61|25.53|49
1643970490000|2022-02-04 10:28:10|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|0
1643970500000|2022-02-04 10:28:20|25.64|25.56|25.64|25.56|25.64|25.56|25.64|25.56|0
1643970510000|2022-02-04 10:28:30|25.63|25.55|25.64|25.56|25.64|25.56|25.61|25.53|0
1643970520000|2022-02-04 10:28:40|25.62|25.54|25.64|25.56|25.64|25.56|25.62|25.54|0
1643970530000|2022-02-04 10:28:50|25.66|25.58|25.64|25.56|25.66|25.58|25.64|25.56|19
1643970540000|2022-02-04 10:29:00|25.65|25.57|25.64|25.56|25.65|25.57|25.64|25.56|0
1643970550000|2022-02-04 10:29:10|25.63|25.55|25.62|25.54|25.63|25.55|25.61|25.53|10
1643970560000|2022-02-04 10:29:20|25.61|25.53|25.61|25.53|25.61|25.53|25.61|25.53|0
1643970570000|2022-02-04 10:29:30|25.59|25.51|25.64|25.56|25.64|25.56|25.59|25.51|164
1643970580000|2022-02-04 10:29:40|25.63|25.55|25.63|25.55|25.63|25.55|25.61|25.53|1
1643970590000|2022-02-04 10:29:50|25.64|25.56|25.65|25.57|25.65|25.57|25.64|25.56|0
1643970600000|2022-02-04 10:30:00|25.66|25.58|25.69|25.61|25.69|25.61|25.66|25.58|1
1643970610000|2022-02-04 10:30:10|25.71|25.63|25.69|25.61|25.71|25.63|25.69|25.61|7
1643970620000|2022-02-04 10:30:20|25.7|25.62|25.76|25.68|25.76|25.68|25.7|25.62|45
1643970630000|2022-02-04 10:30:30|25.75|25.67|25.75|25.67|25.75|25.67|25.75|25.67|101
1643970640000|2022-02-04 10:30:40|25.73|25.65|25.71|25.63|25.73|25.65|25.7|25.62|53
1643970660000|2022-02-04 10:31:00|25.73|25.65|25.71|25.63|25.73|25.65|25.71|25.63|1
1643970690000|2022-02-04 10:31:30|25.7|25.62|25.76|25.68|25.76|25.68|25.7|25.62|46
1643970700000|2022-02-04 10:31:40|25.78|25.7|25.81|25.73|25.81|25.73|25.78|25.7|23
1643970710000|2022-02-04 10:31:50|25.79|25.71|25.83|25.75|25.83|25.75|25.79|25.71|23
1643970720000|2022-02-04 10:32:00|25.84|25.76|25.83|25.75|25.85|25.77|25.83|25.75|10
1643970730000|2022-02-04 10:32:10|25.84|25.76|25.84|25.76|25.84|25.76|25.83|25.75|1
1643970740000|2022-02-04 10:32:20|25.83|25.75|25.81|25.73|25.84|25.76|25.81|25.73|4
1643970750000|2022-02-04 10:32:30|25.8|25.72|25.81|25.73|25.81|25.73|25.79|25.71|0
1643970760000|2022-02-04 10:32:40|25.84|25.76|25.84|25.76|25.84|25.76|25.81|25.73|41
1643970770000|2022-02-04 10:32:50|25.83|25.75|25.81|25.73|25.83|25.75|25.81|25.73|10
1643970780000|2022-02-04 10:33:00|25.82|25.74|25.83|25.75|25.83|25.75|25.81|25.73|7
1643970790000|2022-02-04 10:33:10|||||||||2
1643970800000|2022-02-04 10:33:20|25.82|25.74|25.82|25.74|25.83|25.75|25.81|25.73|2
1643970810000|2022-02-04 10:33:30|25.83|25.75|25.82|25.74|25.84|25.76|25.82|25.74|3
1643970820000|2022-02-04 10:33:40|25.83|25.75|25.81|25.73|25.83|25.75|25.81|25.73|0
1643970830000|2022-02-04 10:33:50|25.78|25.7|25.78|25.7|25.81|25.73|25.78|25.7|45
1643970840000|2022-02-04 10:34:00|25.81|25.73|25.81|25.73|25.81|25.73|25.79|25.71|6
1643970850000|2022-02-04 10:34:10|25.82|25.74|25.76|25.68|25.82|25.74|25.76|25.68|4
1643970860000|2022-02-04 10:34:20|||||||||1
1643970900000|2022-02-04 10:35:00|25.73|25.65|25.69|25.61|25.73|25.65|25.69|25.61|10
1643970910000|2022-02-04 10:35:10|25.7|25.62|25.69|25.61|25.73|25.65|25.69|25.61|4
1643970920000|2022-02-04 10:35:20|25.72|25.64|25.69|25.61|25.72|25.64|25.69|25.61|2
1643970930000|2022-02-04 10:35:30|25.7|25.62|25.69|25.61|25.73|25.65|25.69|25.61|0
1643970940000|2022-02-04 10:35:40|25.7|25.62|25.73|25.65|25.73|25.65|25.69|25.61|11
1643970950000|2022-02-04 10:35:50|25.71|25.63|25.73|25.65|25.73|25.65|25.71|25.63|0
1643970960000|2022-02-04 10:36:00|25.74|25.66|25.73|25.65|25.74|25.66|25.73|25.65|0
1643970970000|2022-02-04 10:36:10|25.71|25.63|25.69|25.61|25.73|25.65|25.69|25.61|26
1643970980000|2022-02-04 10:36:20|25.72|25.64|25.73|25.65|25.73|25.65|25.72|25.64|30
1643970990000|2022-02-04 10:36:30|25.74|25.66|25.74|25.66|25.74|25.66|25.73|25.65|6
1643971000000|2022-02-04 10:36:40|25.73|25.65|25.73|25.65|25.74|25.66|25.73|25.65|6
1643971010000|2022-02-04 10:36:50|25.74|25.66|25.75|25.67|25.75|25.67|25.73|25.65|31
1643971020000|2022-02-04 10:37:00|25.74|25.66|25.76|25.68|25.76|25.68|25.74|25.66|37
1643971030000|2022-02-04 10:37:10|25.78|25.7|25.76|25.68|25.78|25.7|25.76|25.68|0
1643971040000|2022-02-04 10:37:20|25.75|25.67|25.74|25.66|25.75|25.67|25.74|25.66|3
1643971050000|2022-02-04 10:37:30|25.75|25.67|25.76|25.68|25.76|25.68|25.74|25.66|0
1643971060000|2022-02-04 10:37:40|25.75|25.67|25.75|25.67|25.75|25.67|25.74|25.66|0
1643971070000|2022-02-04 10:37:50|25.74|25.66|25.73|25.65|25.75|25.67|25.73|25.65|0
1643971080000|2022-02-04 10:38:00|25.71|25.63|25.73|25.65|25.73|25.65|25.69|25.61|2
1643971090000|2022-02-04 10:38:10|25.72|25.64|25.69|25.61|25.73|25.65|25.69|25.61|0
1643971100000|2022-02-04 10:38:20|25.68|25.6|25.69|25.61|25.69|25.61|25.68|25.6|1
1643971130000|2022-02-04 10:38:50|25.71|25.63|25.7|25.62|25.73|25.65|25.7|25.62|0
1643971140000|2022-02-04 10:39:00|25.71|25.63|25.69|25.61|25.71|25.63|25.69|25.61|2
1643971150000|2022-02-04 10:39:10|25.7|25.62|25.71|25.63|25.71|25.63|25.7|25.62|0
1643971160000|2022-02-04 10:39:20|25.73|25.65|25.73|25.65|25.73|25.65|25.71|25.63|0
1643971170000|2022-02-04 10:39:30|25.71|25.63|25.69|25.61|25.73|25.65|25.69|25.61|1
1643971180000|2022-02-04 10:39:40|25.7|25.62|25.74|25.66|25.75|25.67|25.7|25.62|34
1643971200000|2022-02-04 10:40:00|25.73|25.65|25.74|25.66|25.74|25.66|25.73|25.65|0
1643971210000|2022-02-04 10:40:10|25.76|25.68|25.75|25.67|25.76|25.68|25.75|25.67|46
1643971220000|2022-02-04 10:40:20|25.76|25.68|25.76|25.68|25.76|25.68|25.74|25.66|4
1643971240000|2022-02-04 10:40:40|25.78|25.7|25.78|25.7|25.78|25.7|25.76|25.68|0
1643971260000|2022-02-04 10:41:00|25.76|25.68|25.78|25.7|25.78|25.7|25.76|25.68|20
1643971270000|2022-02-04 10:41:10|25.76|25.68|25.74|25.66|25.78|25.7|25.73|25.65|1
1643971280000|2022-02-04 10:41:20|25.75|25.67|25.74|25.66|25.75|25.67|25.73|25.65|0
1643971300000|2022-02-04 10:41:40|25.76|25.68|25.76|25.68|25.76|25.68|25.75|25.67|2
1643971320000|2022-02-04 10:42:00|25.75|25.67|25.74|25.66|25.76|25.68|25.74|25.66|8
1643971330000|2022-02-04 10:42:10|25.75|25.67|25.75|25.67|25.75|25.67|25.75|25.67|4
1643971340000|2022-02-04 10:42:20|25.74|25.66|25.78|25.7|25.78|25.7|25.74|25.66|0
1643971360000|2022-02-04 10:42:40|25.75|25.67|25.76|25.68|25.76|25.68|25.74|25.66|3
1643971370000|2022-02-04 10:42:50|25.75|25.67|25.76|25.68|25.76|25.68|25.75|25.67|0
1643971380000|2022-02-04 10:43:00|25.8|25.72|25.81|25.73|25.81|25.73|25.8|25.72|3
1643971390000|2022-02-04 10:43:10|25.8|25.72|25.8|25.72|25.81|25.73|25.79|25.71|8
1643971400000|2022-02-04 10:43:20|25.79|25.71|25.79|25.71|25.8|25.72|25.79|25.71|0
1643971410000|2022-02-04 10:43:30|25.8|25.72|25.78|25.7|25.81|25.73|25.78|25.7|0
1643971420000|2022-02-04 10:43:40|25.79|25.71|25.81|25.73|25.81|25.73|25.78|25.7|5
1643971430000|2022-02-04 10:43:50|25.8|25.72|25.81|25.73|25.81|25.73|25.78|25.7|1
1643971440000|2022-02-04 10:44:00|25.8|25.72|25.81|25.73|25.81|25.73|25.78|25.7|1
1643971460000|2022-02-04 10:44:20|||||||||10
1643971480000|2022-02-04 10:44:40|25.86|25.78|25.81|25.73|25.86|25.78|25.81|25.73|29
1643971490000|2022-02-04 10:44:50|25.79|25.71|25.81|25.73|25.81|25.73|25.78|25.7|1
1643971510000|2022-02-04 10:45:10|25.78|25.7|25.81|25.73|25.81|25.73|25.78|25.7|38
1643971520000|2022-02-04 10:45:20|25.8|25.72|25.8|25.72|25.81|25.73|25.8|25.72|0
1643971530000|2022-02-04 10:45:30|25.79|25.71|25.76|25.68|25.81|25.73|25.76|25.68|0
1643971540000|2022-02-04 10:45:40|25.78|25.7|25.78|25.7|25.78|25.7|25.76|25.68|0
1643971550000|2022-02-04 10:45:50|25.76|25.68|25.78|25.7|25.78|25.7|25.76|25.68|0
1643971560000|2022-02-04 10:46:00|25.76|25.68|25.76|25.68|25.78|25.7|25.76|25.68|0
1643971570000|2022-02-04 10:46:10|25.78|25.7|25.76|25.68|25.78|25.7|25.74|25.66|36
1643971580000|2022-02-04 10:46:20|25.74|25.66|25.73|25.65|25.74|25.66|25.73|25.65|0
1643971590000|2022-02-04 10:46:30|25.71|25.63|25.73|25.65|25.73|25.65|25.71|25.63|0
1643971600000|2022-02-04 10:46:40|25.71|25.63|25.73|25.65|25.73|25.65|25.7|25.62|10
1643971610000|2022-02-04 10:46:50|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|0
1643971620000|2022-02-04 10:47:00|25.75|25.67|25.76|25.68|25.76|25.68|25.74|25.66|10
1643971640000|2022-02-04 10:47:20|25.78|25.7|25.81|25.73|25.81|25.73|25.76|25.68|2
1643971650000|2022-02-04 10:47:30|25.83|25.75|25.81|25.73|25.86|25.78|25.81|25.73|15
1643971660000|2022-02-04 10:47:40|25.82|25.74|25.81|25.73|25.82|25.74|25.81|25.73|0
1643971670000|2022-02-04 10:47:50|25.78|25.7|25.81|25.73|25.81|25.73|25.78|25.7|3
1643971680000|2022-02-04 10:48:00|25.8|25.72|25.81|25.73|25.81|25.73|25.8|25.72|2
1643971690000|2022-02-04 10:48:10|25.83|25.75|25.84|25.76|25.84|25.76|25.83|25.75|1
1643971700000|2022-02-04 10:48:20|25.83|25.75|25.82|25.74|25.84|25.76|25.81|25.73|6
1643971710000|2022-02-04 10:48:30|25.81|25.73|25.84|25.76|25.84|25.76|25.81|25.73|0
1643971720000|2022-02-04 10:48:40|25.86|25.78|25.84|25.76|25.86|25.78|25.84|25.76|0
1643971730000|2022-02-04 10:48:50|25.83|25.75|25.88|25.8|25.88|25.8|25.82|25.74|324
1643971740000|2022-02-04 10:49:00|25.89|25.81|25.89|25.81|25.9|25.82|25.89|25.81|3
1643971750000|2022-02-04 10:49:10|25.88|25.8|25.88|25.8|25.88|25.8|25.88|25.8|0
1643971770000|2022-02-04 10:49:30|25.9|25.82|25.86|25.78|25.9|25.82|25.86|25.78|1
1643971790000|2022-02-04 10:49:50|25.85|25.77|25.86|25.78|25.9|25.82|25.85|25.77|3
1643971800000|2022-02-04 10:50:00|25.85|25.77|25.83|25.75|25.85|25.77|25.83|25.75|15
1643971810000|2022-02-04 10:50:10|25.8|25.72|25.78|25.7|25.8|25.72|25.78|25.7|4
1643971820000|2022-02-04 10:50:20|25.76|25.68|25.74|25.66|25.76|25.68|25.72|25.64|22
1643971830000|2022-02-04 10:50:30|25.73|25.65|25.73|25.65|25.73|25.65|25.73|25.65|0
1643971840000|2022-02-04 10:50:40|25.72|25.64|25.73|25.65|25.73|25.65|25.72|25.64|0
1643971850000|2022-02-04 10:50:50|25.74|25.66|25.73|25.65|25.76|25.68|25.73|25.65|0
1643971860000|2022-02-04 10:51:00|25.74|25.66|25.73|25.65|25.74|25.66|25.73|25.65|0
1643971870000|2022-02-04 10:51:10|25.74|25.66|25.73|25.65|25.74|25.66|25.73|25.65|0
1643971880000|2022-02-04 10:51:20|25.71|25.63|25.71|25.63|25.73|25.65|25.71|25.63|44
1643971890000|2022-02-04 10:51:30|25.68|25.6|25.68|25.6|25.7|25.62|25.68|25.6|6
1643971900000|2022-02-04 10:51:40|25.71|25.63|25.66|25.58|25.71|25.63|25.66|25.58|6
1643971910000|2022-02-04 10:51:50|25.65|25.57|25.63|25.55|25.65|25.57|25.61|25.53|8
1643971920000|2022-02-04 10:52:00|25.66|25.58|25.63|25.55|25.66|25.58|25.63|25.55|0
1643971940000|2022-02-04 10:52:20|25.65|25.57|25.63|25.55|25.66|25.58|25.63|25.55|7
1643971950000|2022-02-04 10:52:30|25.61|25.53|25.64|25.56|25.64|25.56|25.61|25.53|0
1643971960000|2022-02-04 10:52:40|25.66|25.58|25.66|25.58|25.66|25.58|25.64|25.56|62
1643971970000|2022-02-04 10:52:50|25.65|25.57|25.64|25.56|25.66|25.58|25.64|25.56|53
1643971980000|2022-02-04 10:53:00|||||||||1
1643971990000|2022-02-04 10:53:10|||||||||1
1643972000000|2022-02-04 10:53:20|25.68|25.6|25.68|25.6|25.69|25.61|25.68|25.6|65
1643972010000|2022-02-04 10:53:30|25.69|25.61|25.73|25.65|25.76|25.68|25.69|25.61|17
1643972020000|2022-02-04 10:53:40|25.71|25.63|25.71|25.63|25.73|25.65|25.71|25.63|0
1643972030000|2022-02-04 10:53:50|25.73|25.65|25.71|25.63|25.73|25.65|25.71|25.63|0
1643972040000|2022-02-04 10:54:00|25.73|25.65|25.73|25.65|25.73|25.65|25.71|25.63|5
1643972050000|2022-02-04 10:54:10|25.76|25.68|25.74|25.66|25.76|25.68|25.73|25.65|7
1643972080000|2022-02-04 10:54:40|25.73|25.65|25.74|25.66|25.74|25.66|25.73|25.65|3
1643972090000|2022-02-04 10:54:50|25.76|25.68|25.74|25.66|25.76|25.68|25.74|25.66|0
1643972100000|2022-02-04 10:55:00|25.71|25.63|25.76|25.68|25.76|25.68|25.71|25.63|5
1643972110000|2022-02-04 10:55:10|25.75|25.67|25.73|25.65|25.76|25.68|25.73|25.65|0
1643972120000|2022-02-04 10:55:20|25.76|25.68|25.76|25.68|25.76|25.68|25.73|25.65|0
1643972140000|2022-02-04 10:55:40|25.73|25.65|25.76|25.68|25.76|25.68|25.73|25.65|0
1643972150000|2022-02-04 10:55:50|25.78|25.7|25.76|25.68|25.78|25.7|25.76|25.68|7
1643972160000|2022-02-04 10:56:00|25.77|25.69|25.76|25.68|25.77|25.69|25.76|25.68|0
1643972170000|2022-02-04 10:56:10|25.74|25.66|25.76|25.68|25.76|25.68|25.74|25.66|0
1643972200000|2022-02-04 10:56:40|25.78|25.7|25.79|25.71|25.79|25.71|25.78|25.7|4
1643972210000|2022-02-04 10:56:50|25.81|25.73|25.83|25.75|25.84|25.76|25.81|25.73|1
1643972220000|2022-02-04 10:57:00|25.82|25.74|25.83|25.75|25.83|25.75|25.81|25.73|15
1643972230000|2022-02-04 10:57:10|||||||||1
1643972240000|2022-02-04 10:57:20|25.84|25.76|25.83|25.75|25.85|25.77|25.83|25.75|11
1643972250000|2022-02-04 10:57:30|25.8|25.72|25.83|25.75|25.83|25.75|25.79|25.71|21
1643972270000|2022-02-04 10:57:50|25.81|25.73|25.79|25.71|25.81|25.73|25.78|25.7|8
1643972280000|2022-02-04 10:58:00|25.8|25.72|25.77|25.69|25.8|25.72|25.77|25.69|2
1643972290000|2022-02-04 10:58:10|25.78|25.7|25.78|25.7|25.78|25.7|25.78|25.7|0
1643972310000|2022-02-04 10:58:30|||||||||1
1643972330000|2022-02-04 10:58:50|25.74|25.66|25.73|25.65|25.74|25.66|25.73|25.65|1
1643972340000|2022-02-04 10:59:00|25.74|25.66|25.78|25.7|25.78|25.7|25.74|25.66|13
1643972350000|2022-02-04 10:59:10|25.75|25.67|25.78|25.7|25.78|25.7|25.74|25.66|14
1643972380000|2022-02-04 10:59:40|25.75|25.67|25.74|25.66|25.75|25.67|25.74|25.66|5
1643972390000|2022-02-04 10:59:50|25.78|25.7|25.78|25.7|25.78|25.7|25.77|25.69|0
1643972400000|2022-02-04 11:00:00|25.79|25.71|25.78|25.7|25.8|25.72|25.78|25.7|42
1643972410000|2022-02-04 11:00:10|25.8|25.72|25.85|25.77|25.86|25.78|25.8|25.72|43
1643972420000|2022-02-04 11:00:20|25.84|25.76|25.78|25.7|25.84|25.76|25.78|25.7|25
1643972430000|2022-02-04 11:00:30|25.79|25.71|25.8|25.72|25.81|25.73|25.78|25.7|4
1643972440000|2022-02-04 11:00:40|25.81|25.73|25.83|25.75|25.83|25.75|25.8|25.72|0
1643972450000|2022-02-04 11:00:50|25.85|25.77|25.85|25.77|25.86|25.78|25.84|25.76|3
1643972460000|2022-02-04 11:01:00|25.84|25.76|25.83|25.75|25.84|25.76|25.83|25.75|0
1643972480000|2022-02-04 11:01:20|25.85|25.77|25.86|25.78|25.88|25.8|25.85|25.77|0
1643972490000|2022-02-04 11:01:30|25.88|25.8|25.86|25.78|25.88|25.8|25.86|25.78|0
1643972500000|2022-02-04 11:01:40|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|106
1643972520000|2022-02-04 11:02:00|25.81|25.73|25.83|25.75|25.83|25.75|25.81|25.73|86
1643972540000|2022-02-04 11:02:20|25.8|25.72|25.83|25.75|25.83|25.75|25.8|25.72|6
1643972560000|2022-02-04 11:02:40|25.85|25.77|25.9|25.82|25.9|25.82|25.85|25.77|33
1643972570000|2022-02-04 11:02:50|25.88|25.8|25.88|25.8|25.88|25.8|25.86|25.78|15
1643972580000|2022-02-04 11:03:00|25.86|25.78|25.88|25.8|25.88|25.8|25.86|25.78|2
1643972590000|2022-02-04 11:03:10|25.86|25.78|25.9|25.82|25.9|25.82|25.86|25.78|41
1643972600000|2022-02-04 11:03:20|25.92|25.84|25.9|25.82|25.92|25.84|25.9|25.82|38
1643972610000|2022-02-04 11:03:30|25.91|25.83|25.95|25.87|25.95|25.87|25.9|25.82|10
1643972620000|2022-02-04 11:03:40|||||||||12
1643972630000|2022-02-04 11:03:50|25.96|25.88|25.95|25.87|25.96|25.88|25.95|25.87|5
1643972640000|2022-02-04 11:04:00|25.93|25.85|25.9|25.82|25.95|25.87|25.9|25.82|14
1643972650000|2022-02-04 11:04:10|25.92|25.84|25.92|25.84|25.95|25.87|25.9|25.82|26
1643972660000|2022-02-04 11:04:20|25.9|25.82|25.9|25.82|25.9|25.82|25.9|25.82|0
1643972670000|2022-02-04 11:04:30|||||||||13
1643972690000|2022-02-04 11:04:50|25.92|25.84|25.95|25.87|25.95|25.87|25.9|25.82|3
1643972700000|2022-02-04 11:05:00|25.96|25.88|25.95|25.87|25.97|25.89|25.95|25.87|2
1643972710000|2022-02-04 11:05:10|25.96|25.88|25.95|25.87|25.96|25.88|25.95|25.87|4
1643972720000|2022-02-04 11:05:20|25.96|25.88|25.96|25.88|25.97|25.89|25.96|25.88|0
1643972730000|2022-02-04 11:05:30|25.95|25.87|25.95|25.87|25.96|25.88|25.95|25.87|0
1643972740000|2022-02-04 11:05:40|||||||||50
1643972760000|2022-02-04 11:06:00|25.93|25.85|25.9|25.82|25.93|25.85|25.9|25.82|4
1643972770000|2022-02-04 11:06:10|25.93|25.85|25.93|25.85|25.93|25.85|25.93|25.85|8
1643972790000|2022-02-04 11:06:30|25.95|25.87|25.95|25.87|25.95|25.87|25.95|25.87|0
1643972800000|2022-02-04 11:06:40|25.96|25.88|25.95|25.87|25.96|25.88|25.95|25.87|2
1643972820000|2022-02-04 11:07:00|25.96|25.88|25.98|25.9|25.98|25.9|25.96|25.88|2
1643972840000|2022-02-04 11:07:20|25.97|25.89|25.98|25.9|25.98|25.9|25.97|25.89|0
1643972850000|2022-02-04 11:07:30|26|25.92|26.02|25.94|26.02|25.94|26|25.92|65
1643972860000|2022-02-04 11:07:40|26.03|25.95|26.02|25.94|26.03|25.95|26.02|25.94|17
1643972880000|2022-02-04 11:08:00|||||||||1
1643972890000|2022-02-04 11:08:10|26|25.92|26.02|25.94|26.02|25.94|25.98|25.9|128
1643972900000|2022-02-04 11:08:20|26|25.92|26.02|25.94|26.02|25.94|26|25.92|8
1643972930000|2022-02-04 11:08:50|26.03|25.95|26.07|25.99|26.07|25.99|26.03|25.95|23
1643972940000|2022-02-04 11:09:00|26.06|25.98|26.12|26.04|26.12|26.04|26.02|25.94|90
1643972950000|2022-02-04 11:09:10|26.08|26|26.1|26.02|26.1|26.02|26.08|26|1
1643972960000|2022-02-04 11:09:20|26.07|25.99|26.07|25.99|26.09|26.01|26.07|25.99|41
1643972980000|2022-02-04 11:09:40|||||||||59
1643972990000|2022-02-04 11:09:50|26.08|26|26.12|26.04|26.12|26.04|26.07|25.99|13
1643973000000|2022-02-04 11:10:00|26.13|26.05|26.12|26.04|26.13|26.05|26.12|26.04|10
1643973010000|2022-02-04 11:10:10|26.1|26.02|26.12|26.04|26.13|26.05|26.1|26.02|5
1643973020000|2022-02-04 11:10:20|26.13|26.05|26.07|25.99|26.13|26.05|26.07|25.99|195
1643973030000|2022-02-04 11:10:30|26.08|26|26.08|26|26.08|26|26.08|26|0
1643973040000|2022-02-04 11:10:40|26.1|26.02|26.13|26.05|26.13|26.05|26.1|26.02|70
1643973050000|2022-02-04 11:10:50|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|10
1643973060000|2022-02-04 11:11:00|26.09|26.01|26.08|26|26.11|26.03|26.08|26|44
1643973070000|2022-02-04 11:11:10|26.1|26.02|26.12|26.04|26.12|26.04|26.1|26.02|6
1643973080000|2022-02-04 11:11:20|||||||||5
1643973090000|2022-02-04 11:11:30|26.13|26.05|26.12|26.04|26.13|26.05|26.12|26.04|7
1643973100000|2022-02-04 11:11:40|26.13|26.05|26.12|26.04|26.13|26.05|26.12|26.04|0
1643973120000|2022-02-04 11:12:00|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|1
1643973130000|2022-02-04 11:12:10|26.15|26.07|26.15|26.07|26.18|26.1|26.15|26.07|7
1643973140000|2022-02-04 11:12:20|26.13|26.05|26.18|26.1|26.18|26.1|26.13|26.05|13
1643973150000|2022-02-04 11:12:30|26.17|26.09|26.13|26.05|26.17|26.09|26.13|26.05|1
1643973160000|2022-02-04 11:12:40|26.1|26.02|26.13|26.05|26.13|26.05|26.1|26.02|45
1643973170000|2022-02-04 11:12:50|26.14|26.06|26.15|26.07|26.15|26.07|26.13|26.05|2
1643973180000|2022-02-04 11:13:00|26.17|26.09|26.13|26.05|26.18|26.1|26.13|26.05|6
1643973190000|2022-02-04 11:13:10|26.16|26.08|26.18|26.1|26.18|26.1|26.16|26.08|4
1643973200000|2022-02-04 11:13:20|26.19|26.11|26.18|26.1|26.19|26.11|26.18|26.1|11
1643973210000|2022-02-04 11:13:30|26.22|26.14|26.18|26.1|26.22|26.14|26.18|26.1|7
1643973230000|2022-02-04 11:13:50|||||||||1
1643973240000|2022-02-04 11:14:00|26.19|26.11|26.18|26.1|26.19|26.11|26.18|26.1|2
1643973250000|2022-02-04 11:14:10|26.17|26.09|26.18|26.1|26.18|26.1|26.15|26.07|40
1643973270000|2022-02-04 11:14:30|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|1
1643973280000|2022-02-04 11:14:40|26.18|26.1|26.18|26.1|26.18|26.1|26.15|26.07|2
1643973300000|2022-02-04 11:15:00|26.19|26.11|26.18|26.1|26.19|26.11|26.18|26.1|14
1643973310000|2022-02-04 11:15:10|26.13|26.05|26.18|26.1|26.18|26.1|26.13|26.05|29
1643973360000|2022-02-04 11:16:00|26.17|26.09|26.13|26.05|26.17|26.09|26.13|26.05|2
1643973380000|2022-02-04 11:16:20|26.12|26.04|26.12|26.04|26.13|26.05|26.12|26.04|10
1643973390000|2022-02-04 11:16:30|26.13|26.05|26.12|26.04|26.13|26.05|26.12|26.04|4
1643973400000|2022-02-04 11:16:40|26.08|26|26.07|25.99|26.08|26|26.07|25.99|1
1643973410000|2022-02-04 11:16:50|26.08|26|26.08|26|26.08|26|26.07|25.99|2
1643973430000|2022-02-04 11:17:10|26.1|26.02|26.08|26|26.13|26.05|26.08|26|3
1643973460000|2022-02-04 11:17:40|26.07|25.99|26.08|26|26.08|26|26.07|25.99|3
1643973480000|2022-02-04 11:18:00|26.07|25.99|26.07|25.99|26.07|25.99|26.07|25.99|1
1643973500000|2022-02-04 11:18:20|26.05|25.97|26.07|25.99|26.07|25.99|26.05|25.97|0
1643973510000|2022-02-04 11:18:30|26.08|26|26.08|26|26.08|26|26.07|25.99|5
1643973520000|2022-02-04 11:18:40|26.07|25.99|26.07|25.99|26.08|26|26.07|25.99|1
1643973530000|2022-02-04 11:18:50|26.08|26|26.07|25.99|26.08|26|26.07|25.99|4
1643973550000|2022-02-04 11:19:10|26.08|26|26.07|25.99|26.12|26.04|26.07|25.99|12
1643973560000|2022-02-04 11:19:20|26.08|26|26.07|25.99|26.12|26.04|26.07|25.99|3
1643973570000|2022-02-04 11:19:30|26.06|25.98|26.07|25.99|26.07|25.99|26.06|25.98|0
1643973580000|2022-02-04 11:19:40|26.06|25.98|26.07|25.99|26.07|25.99|26.06|25.98|1
1643973590000|2022-02-04 11:19:50|26.06|25.98|26.07|25.99|26.07|25.99|26.05|25.97|10
1643973610000|2022-02-04 11:20:10|26.08|26|26.1|26.02|26.11|26.03|26.08|26|3
1643973620000|2022-02-04 11:20:20|||||||||3
1643973630000|2022-02-04 11:20:30|26.06|25.98|26.05|25.97|26.07|25.99|26.05|25.97|3
1643973640000|2022-02-04 11:20:40|26.06|25.98|26.07|25.99|26.07|25.99|26.06|25.98|1
1643973650000|2022-02-04 11:20:50|26.06|25.98|26.07|25.99|26.07|25.99|26.05|25.97|8
1643973660000|2022-02-04 11:21:00|26.08|26|26.12|26.04|26.12|26.04|26.08|26|10
1643973670000|2022-02-04 11:21:10|26.15|26.07|26.18|26.1|26.18|26.1|26.15|26.07|28
1643973680000|2022-02-04 11:21:20|26.17|26.09|26.17|26.09|26.18|26.1|26.17|26.09|34
1643973700000|2022-02-04 11:21:40|26.18|26.1|26.18|26.1|26.18|26.1|26.17|26.09|5
1643973710000|2022-02-04 11:21:50|26.17|26.09|26.17|26.09|26.17|26.09|26.17|26.09|0
1643973720000|2022-02-04 11:22:00|26.18|26.1|26.17|26.09|26.18|26.1|26.17|26.09|4
1643973740000|2022-02-04 11:22:20|26.12|26.04|26.17|26.09|26.17|26.09|26.12|26.04|15
1643973760000|2022-02-04 11:22:40|26.18|26.1|26.18|26.1|26.18|26.1|26.18|26.1|3
1643973780000|2022-02-04 11:23:00|26.17|26.09|26.17|26.09|26.18|26.1|26.17|26.09|5
1643973790000|2022-02-04 11:23:10|26.18|26.1|26.18|26.1|26.18|26.1|26.18|26.1|2
1643973800000|2022-02-04 11:23:20|26.17|26.09|26.17|26.09|26.18|26.1|26.17|26.09|6
1643973810000|2022-02-04 11:23:30|||||||||1
1643973820000|2022-02-04 11:23:40|26.18|26.1|26.22|26.14|26.22|26.14|26.17|26.09|5
1643973830000|2022-02-04 11:23:50|26.2|26.12|26.17|26.09|26.2|26.12|26.17|26.09|4
1643973840000|2022-02-04 11:24:00|26.18|26.1|26.18|26.1|26.18|26.1|26.17|26.09|109
1643973850000|2022-02-04 11:24:10|||||||||10
1643973870000|2022-02-04 11:24:30|26.17|26.09|26.18|26.1|26.18|26.1|26.17|26.09|20
1643973880000|2022-02-04 11:24:40|26.17|26.09|26.17|26.09|26.17|26.09|26.17|26.09|0
1643973890000|2022-02-04 11:24:50|26.13|26.05|26.15|26.07|26.15|26.07|26.13|26.05|0
1643973910000|2022-02-04 11:25:10|26.13|26.05|26.02|25.94|26.13|26.05|26.02|25.94|30
1643973920000|2022-02-04 11:25:20|26.05|25.97|26.02|25.94|26.05|25.97|25.98|25.9|9
1643973930000|2022-02-04 11:25:30|26.01|25.93|26|25.92|26.02|25.94|26|25.92|43
1643973940000|2022-02-04 11:25:40|25.98|25.9|26|25.92|26|25.92|25.98|25.9|0
1643973960000|2022-02-04 11:26:00|25.97|25.89|25.98|25.9|25.98|25.9|25.95|25.87|59
1643973970000|2022-02-04 11:26:10|26|25.92|26.03|25.95|26.03|25.95|26|25.92|36
1643973980000|2022-02-04 11:26:20|26.01|25.93|26.02|25.94|26.02|25.94|26|25.92|50
1643973990000|2022-02-04 11:26:30|26.01|25.93|26|25.92|26.01|25.93|26|25.92|6
1643974010000|2022-02-04 11:26:50|25.99|25.91|26|25.92|26|25.92|25.99|25.91|0
1643974030000|2022-02-04 11:27:10|25.99|25.91|26|25.92|26|25.92|25.99|25.91|0
1643974060000|2022-02-04 11:27:40|25.99|25.91|25.96|25.88|26|25.92|25.96|25.88|0
1643974070000|2022-02-04 11:27:50|25.98|25.9|25.98|25.9|26|25.92|25.98|25.9|14
1643974080000|2022-02-04 11:28:00|25.96|25.88|25.93|25.85|25.96|25.88|25.93|25.85|111
1643974090000|2022-02-04 11:28:10|25.94|25.86|25.94|25.86|25.96|25.88|25.93|25.85|0
1643974100000|2022-02-04 11:28:20|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|1
1643974110000|2022-02-04 11:28:30|25.98|25.9|25.96|25.88|25.98|25.9|25.96|25.88|3
1643974120000|2022-02-04 11:28:40|25.97|25.89|26.01|25.93|26.01|25.93|25.96|25.88|1
1643974130000|2022-02-04 11:28:50|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|0
1643974140000|2022-02-04 11:29:00|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|0
1643974160000|2022-02-04 11:29:20|25.98|25.9|25.96|25.88|25.99|25.91|25.96|25.88|0
1643974170000|2022-02-04 11:29:30|25.97|25.89|26.01|25.93|26.01|25.93|25.97|25.89|0
1643974200000|2022-02-04 11:30:00|25.97|25.89|26.03|25.95|26.03|25.95|25.97|25.89|26
1643974210000|2022-02-04 11:30:10|26.01|25.93|25.99|25.91|26.01|25.93|25.99|25.91|31
1643974220000|2022-02-04 11:30:20|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|0
1643974260000|2022-02-04 11:31:00|26.03|25.95|26.03|25.95|26.03|25.95|26.02|25.94|1
1643974270000|2022-02-04 11:31:10|26.02|25.94|25.98|25.9|26.02|25.94|25.98|25.9|0
1643974280000|2022-02-04 11:31:20|25.97|25.89|25.96|25.88|25.97|25.89|25.96|25.88|13
1643974290000|2022-02-04 11:31:30|25.92|25.84|25.96|25.88|25.96|25.88|25.91|25.83|14
1643974320000|2022-02-04 11:32:00|25.95|25.87|25.96|25.88|25.96|25.88|25.94|25.86|1
1643974340000|2022-02-04 11:32:20|25.98|25.9|25.96|25.88|25.98|25.9|25.96|25.88|2
1643974350000|2022-02-04 11:32:30|25.97|25.89|26.01|25.93|26.01|25.93|25.97|25.89|0
1643974360000|2022-02-04 11:32:40|||||||||1
1643974370000|2022-02-04 11:32:50|25.96|25.88|25.94|25.86|25.98|25.9|25.94|25.86|14
1643974380000|2022-02-04 11:33:00|25.93|25.85|25.96|25.88|25.96|25.88|25.93|25.85|5
1643974410000|2022-02-04 11:33:30|25.98|25.9|25.96|25.88|26.01|25.93|25.96|25.88|4
1643974420000|2022-02-04 11:33:40|25.95|25.87|25.96|25.88|25.96|25.88|25.95|25.87|0
1643974430000|2022-02-04 11:33:50|25.95|25.87|25.96|25.88|25.96|25.88|25.94|25.86|4
1643974440000|2022-02-04 11:34:00|25.94|25.86|25.91|25.83|25.94|25.86|25.91|25.83|34
1643974450000|2022-02-04 11:34:10|25.89|25.81|25.91|25.83|25.91|25.83|25.89|25.81|46
1643974460000|2022-02-04 11:34:20|25.92|25.84|25.96|25.88|25.96|25.88|25.91|25.83|30
1643974470000|2022-02-04 11:34:30|25.93|25.85|25.93|25.85|25.93|25.85|25.93|25.85|6
1643974480000|2022-02-04 11:34:40|25.92|25.84|25.91|25.83|25.92|25.84|25.91|25.83|0
1643974490000|2022-02-04 11:34:50|25.92|25.84|25.91|25.83|25.93|25.85|25.91|25.83|4
1643974500000|2022-02-04 11:35:00|25.92|25.84|25.96|25.88|25.96|25.88|25.91|25.83|1
1643974510000|2022-02-04 11:35:10|25.93|25.85|25.94|25.86|25.96|25.88|25.93|25.85|0
1643974520000|2022-02-04 11:35:20|25.96|25.88|25.98|25.9|25.98|25.9|25.96|25.88|28
1643974530000|2022-02-04 11:35:30|25.96|25.88|25.96|25.88|25.98|25.9|25.96|25.88|52
1643974540000|2022-02-04 11:35:40|25.94|25.86|25.98|25.9|25.98|25.9|25.93|25.85|0
1643974560000|2022-02-04 11:36:00|25.97|25.89|25.95|25.87|25.98|25.9|25.93|25.85|5
1643974570000|2022-02-04 11:36:10|25.94|25.86|25.93|25.85|25.98|25.9|25.93|25.85|0
1643974580000|2022-02-04 11:36:20|25.96|25.88|25.98|25.9|25.98|25.9|25.96|25.88|1
1643974600000|2022-02-04 11:36:40|25.96|25.88|25.98|25.9|25.98|25.9|25.95|25.87|1
1643974610000|2022-02-04 11:36:50|25.93|25.85|25.96|25.88|25.96|25.88|25.93|25.85|2
1643974620000|2022-02-04 11:37:00|25.94|25.86|25.92|25.84|25.94|25.86|25.91|25.83|26
1643974630000|2022-02-04 11:37:10|25.93|25.85|25.93|25.85|25.93|25.85|25.93|25.85|0
1643974650000|2022-02-04 11:37:30|25.9|25.82|25.89|25.81|25.93|25.85|25.88|25.8|0
1643974660000|2022-02-04 11:37:40|25.88|25.8|25.93|25.85|25.93|25.85|25.88|25.8|0
1643974670000|2022-02-04 11:37:50|25.92|25.84|25.86|25.78|25.92|25.84|25.86|25.78|39
1643974680000|2022-02-04 11:38:00|25.87|25.79|25.88|25.8|25.88|25.8|25.86|25.78|2
1643974690000|2022-02-04 11:38:10|25.87|25.79|25.87|25.79|25.88|25.8|25.86|25.78|39
1643974700000|2022-02-04 11:38:20|25.86|25.78|25.84|25.76|25.87|25.79|25.84|25.76|4
1643974710000|2022-02-04 11:38:30|25.83|25.75|25.84|25.76|25.84|25.76|25.83|25.75|0
1643974720000|2022-02-04 11:38:40|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|0
1643974730000|2022-02-04 11:38:50|25.84|25.76|25.83|25.75|25.84|25.76|25.83|25.75|0
1643974740000|2022-02-04 11:39:00|25.84|25.76|25.84|25.76|25.84|25.76|25.83|25.75|0
1643974750000|2022-02-04 11:39:10|25.83|25.75|25.83|25.75|25.84|25.76|25.83|25.75|0
1643974760000|2022-02-04 11:39:20|25.81|25.73|25.83|25.75|25.83|25.75|25.81|25.73|46
1643974770000|2022-02-04 11:39:30|25.81|25.73|25.79|25.71|25.81|25.73|25.78|25.7|2
1643974780000|2022-02-04 11:39:40|25.78|25.7|25.79|25.71|25.79|25.71|25.78|25.7|0
1643974790000|2022-02-04 11:39:50|25.78|25.7|25.79|25.71|25.81|25.73|25.78|25.7|2
1643974800000|2022-02-04 11:40:00|25.81|25.73|25.81|25.73|25.82|25.74|25.81|25.73|0
1643974810000|2022-02-04 11:40:10|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|19
1643974820000|2022-02-04 11:40:20|25.82|25.74|25.81|25.73|25.82|25.74|25.81|25.73|10
1643974830000|2022-02-04 11:40:30|25.82|25.74|25.86|25.78|25.86|25.78|25.82|25.74|35
1643974840000|2022-02-04 11:40:40|25.88|25.8|25.88|25.8|25.88|25.8|25.86|25.78|28
1643974860000|2022-02-04 11:41:00|25.87|25.79|25.87|25.79|25.88|25.8|25.86|25.78|11
1643974870000|2022-02-04 11:41:10|25.86|25.78|25.86|25.78|25.86|25.78|25.86|25.78|0
1643974890000|2022-02-04 11:41:30|25.87|25.79|25.86|25.78|25.87|25.79|25.86|25.78|0
1643974900000|2022-02-04 11:41:40|25.84|25.76|25.84|25.76|25.86|25.78|25.84|25.76|0
1643974910000|2022-02-04 11:41:50|25.83|25.75|25.81|25.73|25.83|25.75|25.81|25.73|0
1643974930000|2022-02-04 11:42:10|25.84|25.76|25.84|25.76|25.84|25.76|25.84|25.76|2
1643974940000|2022-02-04 11:42:20|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|2
1643974950000|2022-02-04 11:42:30|25.82|25.74|25.81|25.73|25.82|25.74|25.81|25.73|0
1643974960000|2022-02-04 11:42:40|25.79|25.71|25.82|25.74|25.82|25.74|25.79|25.71|5
1643974970000|2022-02-04 11:42:50|25.81|25.73|25.84|25.76|25.84|25.76|25.81|25.73|0
1643974980000|2022-02-04 11:43:00|25.86|25.78|25.86|25.78|25.86|25.78|25.84|25.76|8
1643974990000|2022-02-04 11:43:10|25.88|25.8|25.88|25.8|25.89|25.81|25.86|25.78|14
1643975000000|2022-02-04 11:43:20|25.87|25.79|25.86|25.78|25.88|25.8|25.86|25.78|12
1643975010000|2022-02-04 11:43:30|25.88|25.8|25.86|25.78|25.88|25.8|25.86|25.78|5
1643975020000|2022-02-04 11:43:40|25.88|25.8|25.86|25.78|25.88|25.8|25.86|25.78|5
1643975030000|2022-02-04 11:43:50|25.87|25.79|25.87|25.79|25.88|25.8|25.86|25.78|1
1643975040000|2022-02-04 11:44:00|25.86|25.78|25.86|25.78|25.86|25.78|25.86|25.78|0
1643975050000|2022-02-04 11:44:10|25.89|25.81|25.86|25.78|25.89|25.81|25.86|25.78|0
1643975060000|2022-02-04 11:44:20|25.87|25.79|25.87|25.79|25.89|25.81|25.87|25.79|0
1643975070000|2022-02-04 11:44:30|25.86|25.78|25.86|25.78|25.86|25.78|25.86|25.78|0
1643975090000|2022-02-04 11:44:50|25.87|25.79|25.87|25.79|25.89|25.81|25.86|25.78|0
1643975100000|2022-02-04 11:45:00|25.88|25.8|25.89|25.81|25.89|25.81|25.87|25.79|0
1643975110000|2022-02-04 11:45:10|25.91|25.83|25.92|25.84|25.93|25.85|25.91|25.83|10
1643975120000|2022-02-04 11:45:20|25.93|25.85|25.93|25.85|25.93|25.85|25.91|25.83|12
1643975130000|2022-02-04 11:45:30|25.92|25.84|25.94|25.86|25.94|25.86|25.91|25.83|9
1643975140000|2022-02-04 11:45:40|25.93|25.85|25.98|25.9|25.99|25.91|25.93|25.85|28
1643975160000|2022-02-04 11:46:00|25.97|25.89|25.96|25.88|25.98|25.9|25.96|25.88|5
1643975170000|2022-02-04 11:46:10|25.98|25.9|25.98|25.9|25.98|25.9|25.97|25.89|2
1643975220000|2022-02-04 11:47:00|25.96|25.88|25.96|25.88|25.98|25.9|25.96|25.88|54
1643975230000|2022-02-04 11:47:10|25.97|25.89|25.96|25.88|25.98|25.9|25.96|25.88|2
1643975240000|2022-02-04 11:47:20|25.98|25.9|25.98|25.9|25.98|25.9|25.98|25.9|3
1643975250000|2022-02-04 11:47:30|25.97|25.89|25.96|25.88|25.97|25.89|25.96|25.88|0
1643975270000|2022-02-04 11:47:50|25.98|25.9|25.96|25.88|25.98|25.9|25.96|25.88|2
1643975280000|2022-02-04 11:48:00|25.97|25.89|25.94|25.86|25.98|25.9|25.94|25.86|1
1643975290000|2022-02-04 11:48:10|25.91|25.83|25.92|25.84|25.92|25.84|25.91|25.83|3
1643975300000|2022-02-04 11:48:20|25.93|25.85|25.91|25.83|25.93|25.85|25.91|25.83|2
1643975320000|2022-02-04 11:48:40|25.92|25.84|25.91|25.83|25.93|25.85|25.91|25.83|2
1643975330000|2022-02-04 11:48:50|25.93|25.85|25.94|25.86|25.94|25.86|25.93|25.85|0
1643975340000|2022-02-04 11:49:00|25.96|25.88|25.96|25.88|25.97|25.89|25.96|25.88|7
1643975350000|2022-02-04 11:49:10|25.97|25.89|25.98|25.9|25.98|25.9|25.96|25.88|2
1643975360000|2022-02-04 11:49:20|25.99|25.91|25.99|25.91|25.99|25.91|25.98|25.9|0
1643975370000|2022-02-04 11:49:30|25.98|25.9|25.98|25.9|25.98|25.9|25.98|25.9|0
1643975400000|2022-02-04 11:50:00|25.99|25.91|26.03|25.95|26.03|25.95|25.99|25.91|5
1643975410000|2022-02-04 11:50:10|26.05|25.97|26.04|25.96|26.05|25.97|26.03|25.95|26
1643975420000|2022-02-04 11:50:20|26.05|25.97|26.03|25.95|26.05|25.97|26.03|25.95|4
1643975430000|2022-02-04 11:50:30|26.05|25.97|26.04|25.96|26.05|25.97|26.03|25.95|2
1643975440000|2022-02-04 11:50:40|26.05|25.97|26.05|25.97|26.05|25.97|26.03|25.95|2
1643975450000|2022-02-04 11:50:50|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|0
1643975460000|2022-02-04 11:51:00|26.05|25.97|26.05|25.97|26.05|25.97|26.03|25.95|4
1643975470000|2022-02-04 11:51:10|26.04|25.96|26.03|25.95|26.05|25.97|26.03|25.95|5
1643975480000|2022-02-04 11:51:20|26.04|25.96|26.04|25.96|26.05|25.97|26.04|25.96|2
1643975490000|2022-02-04 11:51:30|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|0
1643975500000|2022-02-04 11:51:40|26.06|25.98|26.06|25.98|26.06|25.98|26.05|25.97|0
1643975510000|2022-02-04 11:51:50|26.05|25.97|26.05|25.97|26.06|25.98|26.05|25.97|2
1643975530000|2022-02-04 11:52:10|||||||||3
1643975550000|2022-02-04 11:52:30|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|2
1643975560000|2022-02-04 11:52:40|26.05|25.97|26.05|25.97|26.05|25.97|26.04|25.96|1
1643975580000|2022-02-04 11:53:00|26.06|25.98|26.1|26.02|26.1|26.02|26.05|25.97|6
1643975590000|2022-02-04 11:53:10|26.11|26.03|26.12|26.04|26.12|26.04|26.1|26.02|0
1643975600000|2022-02-04 11:53:20|26.13|26.05|26.12|26.04|26.13|26.05|26.12|26.04|0
1643975610000|2022-02-04 11:53:30|26.14|26.06|26.12|26.04|26.17|26.09|26.12|26.04|114
1643975620000|2022-02-04 11:53:40|26.11|26.03|26.12|26.04|26.12|26.04|26.11|26.03|9
1643975630000|2022-02-04 11:53:50|26.11|26.03|26.12|26.04|26.12|26.04|26.11|26.03|0
1643975640000|2022-02-04 11:54:00|26.11|26.03|26.12|26.04|26.12|26.04|26.11|26.03|19
1643975650000|2022-02-04 11:54:10|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|0
1643975660000|2022-02-04 11:54:20|26.11|26.03|26.11|26.03|26.11|26.03|26.1|26.02|0
1643975670000|2022-02-04 11:54:30|26.1|26.02|26.1|26.02|26.11|26.03|26.1|26.02|0
1643975680000|2022-02-04 11:54:40|26.11|26.03|26.11|26.03|26.11|26.03|26.11|26.03|9
1643975690000|2022-02-04 11:54:50|26.12|26.04|26.1|26.02|26.12|26.04|26.1|26.02|5
1643975700000|2022-02-04 11:55:00|26.07|25.99|26.08|26|26.08|26|26.07|25.99|0
1643975710000|2022-02-04 11:55:10|26.1|26.02|26.07|25.99|26.1|26.02|26.06|25.98|1
1643975720000|2022-02-04 11:55:20|26.06|25.98|26.08|26|26.1|26.02|26.05|25.97|3
1643975730000|2022-02-04 11:55:30|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|1
1643975740000|2022-02-04 11:55:40|26.08|26|26.06|25.98|26.08|26|26.06|25.98|2
1643975750000|2022-02-04 11:55:50|26.05|25.97|26.06|25.98|26.08|26|26.05|25.97|69
1643975760000|2022-02-04 11:56:00|26.07|25.99|26.1|26.02|26.1|26.02|26.05|25.97|11
1643975780000|2022-02-04 11:56:20|||||||||9
1643975790000|2022-02-04 11:56:30|26.12|26.04|26.13|26.05|26.13|26.05|26.11|26.03|46
1643975800000|2022-02-04 11:56:40|26.16|26.08|26.17|26.09|26.17|26.09|26.16|26.08|3
1643975810000|2022-02-04 11:56:50|26.16|26.08|26.14|26.06|26.17|26.09|26.12|26.04|11
1643975820000|2022-02-04 11:57:00|26.13|26.05|26.14|26.06|26.17|26.09|26.12|26.04|5
1643975830000|2022-02-04 11:57:10|26.13|26.05|26.14|26.06|26.17|26.09|26.12|26.04|11
1643975840000|2022-02-04 11:57:20|26.16|26.08|26.17|26.09|26.17|26.09|26.14|26.06|17
1643975850000|2022-02-04 11:57:30|26.14|26.06|26.12|26.04|26.17|26.09|26.12|26.04|43
1643975860000|2022-02-04 11:57:40|26.13|26.05|26.17|26.09|26.17|26.09|26.12|26.04|2
1643975870000|2022-02-04 11:57:50|26.14|26.06|26.17|26.09|26.17|26.09|26.14|26.06|0
1643975890000|2022-02-04 11:58:10|26.14|26.06|26.12|26.04|26.14|26.06|26.12|26.04|3
1643975920000|2022-02-04 11:58:40|26.1|26.02|26.07|25.99|26.1|26.02|26.07|25.99|54
1643975930000|2022-02-04 11:58:50|26.06|25.98|26.05|25.97|26.07|25.99|26.05|25.97|39
1643975940000|2022-02-04 11:59:00|||||||||3
1643975950000|2022-02-04 11:59:10|26.06|25.98|26.05|25.97|26.06|25.98|26.05|25.97|0
1643975970000|2022-02-04 11:59:30|26.07|25.99|26.09|26.01|26.1|26.02|26.06|25.98|5
1643975980000|2022-02-04 11:59:40|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|0
1643975990000|2022-02-04 11:59:50|26.12|26.04|26.17|26.09|26.18|26.1|26.1|26.02|15
1643976000000|2022-02-04 12:00:00|26.16|26.08|26.17|26.09|26.17|26.09|26.13|26.05|0
1643976010000|2022-02-04 12:00:10|26.16|26.08|26.15|26.07|26.16|26.08|26.15|26.07|0
1643976020000|2022-02-04 12:00:20|26.11|26.03|26.1|26.02|26.12|26.04|26.1|26.02|9
1643976030000|2022-02-04 12:00:30|26.09|26.01|26.1|26.02|26.1|26.02|26.09|26.01|2
1643976040000|2022-02-04 12:00:40|26.08|26|26.09|26.01|26.1|26.02|26.08|26|54
1643976050000|2022-02-04 12:00:50|26.1|26.02|26.08|26|26.1|26.02|26.08|26|0
1643976060000|2022-02-04 12:01:00|26.09|26.01|26.1|26.02|26.13|26.05|26.09|26.01|6
1643976110000|2022-02-04 12:01:50|26.09|26.01|26.06|25.98|26.09|26.01|26.05|25.97|1
1643976120000|2022-02-04 12:02:00|26.05|25.97|26.05|25.97|26.06|25.98|26.05|25.97|0
1643976130000|2022-02-04 12:02:10|26.03|25.95|26.03|25.95|26.05|25.97|26.03|25.95|15
1643976150000|2022-02-04 12:02:30|26|25.92|25.98|25.9|26.01|25.93|25.98|25.9|14
1643976160000|2022-02-04 12:02:40|25.99|25.91|26.03|25.95|26.03|25.95|25.99|25.91|38
1643976170000|2022-02-04 12:02:50|26.01|25.93|26.03|25.95|26.04|25.96|26.01|25.93|14
1643976180000|2022-02-04 12:03:00|26.05|25.97|26.08|26|26.09|26.01|26.05|25.97|2
1643976190000|2022-02-04 12:03:10|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|0
1643976200000|2022-02-04 12:03:20|26.04|25.96|26.05|25.97|26.06|25.98|26.03|25.95|7
1643976210000|2022-02-04 12:03:30|26.04|25.96|26.03|25.95|26.04|25.96|26.03|25.95|2
1643976220000|2022-02-04 12:03:40|26.04|25.96|26.04|25.96|26.04|25.96|26.03|25.95|2
1643976230000|2022-02-04 12:03:50|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|0
1643976250000|2022-02-04 12:04:10|26.04|25.96|26.03|25.95|26.04|25.96|26.03|25.95|0
1643976260000|2022-02-04 12:04:20|25.99|25.91|26.01|25.93|26.01|25.93|25.99|25.91|9
1643976270000|2022-02-04 12:04:30|26|25.92|25.98|25.9|26.01|25.93|25.98|25.9|6
1643976340000|2022-02-04 12:05:40|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|0
1643976350000|2022-02-04 12:05:50|25.98|25.9|25.98|25.9|25.99|25.91|25.98|25.9|0
1643976390000|2022-02-04 12:06:30|25.94|25.86|25.94|25.86|25.94|25.86|25.93|25.85|32
1643976400000|2022-02-04 12:06:40|25.93|25.85|25.93|25.85|25.93|25.85|25.93|25.85|0
1643976410000|2022-02-04 12:06:50|25.94|25.86|25.91|25.83|25.94|25.86|25.91|25.83|10
1643976420000|2022-02-04 12:07:00|25.92|25.84|25.93|25.85|25.94|25.86|25.91|25.83|4
1643976430000|2022-02-04 12:07:10|25.94|25.86|25.94|25.86|25.98|25.9|25.93|25.85|20
1643976440000|2022-02-04 12:07:20|25.93|25.85|25.94|25.86|25.95|25.87|25.93|25.85|2
1643976450000|2022-02-04 12:07:30|25.93|25.85|25.93|25.85|25.93|25.85|25.93|25.85|0
1643976470000|2022-02-04 12:07:50|25.9|25.82|25.88|25.8|25.9|25.82|25.88|25.8|3
1643976500000|2022-02-04 12:08:20|25.85|25.77|25.83|25.75|25.85|25.77|25.83|25.75|7
1643976510000|2022-02-04 12:08:30|25.85|25.77|25.83|25.75|25.88|25.8|25.83|25.75|27
1643976520000|2022-02-04 12:08:40|25.85|25.77|25.83|25.75|25.85|25.77|25.83|25.75|2
1643976530000|2022-02-04 12:08:50|25.86|25.78|25.87|25.79|25.88|25.8|25.86|25.78|14
1643976540000|2022-02-04 12:09:00|25.86|25.78|25.84|25.76|25.88|25.8|25.84|25.76|2
1643976550000|2022-02-04 12:09:10|25.83|25.75|25.83|25.75|25.84|25.76|25.83|25.75|0
1643976580000|2022-02-04 12:09:40|25.84|25.76|25.84|25.76|25.84|25.76|25.83|25.75|0
1643976590000|2022-02-04 12:09:50|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|0
1643976600000|2022-02-04 12:10:00|25.84|25.76|25.83|25.75|25.85|25.77|25.83|25.75|0
1643976610000|2022-02-04 12:10:10|25.84|25.76|25.84|25.76|25.84|25.76|25.83|25.75|0
1643976620000|2022-02-04 12:10:20|25.85|25.77|25.88|25.8|25.88|25.8|25.85|25.77|3
1643976640000|2022-02-04 12:10:40|||||||||10
1643976660000|2022-02-04 12:11:00|25.86|25.78|25.88|25.8|25.89|25.81|25.86|25.78|2
1643976690000|2022-02-04 12:11:30|25.89|25.81|25.89|25.81|25.9|25.82|25.88|25.8|0
1643976700000|2022-02-04 12:11:40|25.9|25.82|25.91|25.83|25.91|25.83|25.9|25.82|0
1643976710000|2022-02-04 12:11:50|25.93|25.85|25.93|25.85|25.95|25.87|25.93|25.85|2
1643976720000|2022-02-04 12:12:00|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|2
1643976730000|2022-02-04 12:12:10|25.93|25.85|25.9|25.82|25.93|25.85|25.9|25.82|0
1643976800000|2022-02-04 12:13:20|25.89|25.81|25.85|25.77|25.89|25.81|25.85|25.77|3
1643976810000|2022-02-04 12:13:30|25.86|25.78|25.86|25.78|25.86|25.78|25.86|25.78|0
1643976820000|2022-02-04 12:13:40|25.89|25.81|25.9|25.82|25.9|25.82|25.89|25.81|0
1643976830000|2022-02-04 12:13:50|25.95|25.87|25.95|25.87|25.95|25.87|25.93|25.85|3
1643976850000|2022-02-04 12:14:10|25.97|25.89|25.96|25.88|25.97|25.89|25.96|25.88|60
1643976860000|2022-02-04 12:14:20|25.95|25.87|25.95|25.87|25.96|25.88|25.95|25.87|6
1643976870000|2022-02-04 12:14:30|25.92|25.84|25.92|25.84|25.92|25.84|25.92|25.84|6
1643976880000|2022-02-04 12:14:40|25.95|25.87|25.91|25.83|25.95|25.87|25.91|25.83|7
1643976890000|2022-02-04 12:14:50|25.9|25.82|25.93|25.85|25.93|25.85|25.9|25.82|15
1643976900000|2022-02-04 12:15:00|25.95|25.87|25.9|25.82|25.95|25.87|25.9|25.82|5
1643976910000|2022-02-04 12:15:10|25.92|25.84|25.93|25.85|25.95|25.87|25.91|25.83|0
1643976920000|2022-02-04 12:15:20|25.95|25.87|25.95|25.87|25.95|25.87|25.95|25.87|0
1643976940000|2022-02-04 12:15:40|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|2
1643976950000|2022-02-04 12:15:50|25.95|25.87|25.95|25.87|25.95|25.87|25.95|25.87|1
1643976970000|2022-02-04 12:16:10|25.93|25.85|25.91|25.83|25.95|25.87|25.91|25.83|0
1643976980000|2022-02-04 12:16:20|25.92|25.84|25.9|25.82|25.92|25.84|25.9|25.82|3
1643976990000|2022-02-04 12:16:30|25.92|25.84|25.9|25.82|25.92|25.84|25.9|25.82|16
1643977000000|2022-02-04 12:16:40|25.87|25.79|25.86|25.78|25.87|25.79|25.85|25.77|12
1643977010000|2022-02-04 12:16:50|25.85|25.77|25.85|25.77|25.87|25.79|25.85|25.77|0
1643977020000|2022-02-04 12:17:00|25.87|25.79|25.85|25.77|25.87|25.79|25.85|25.77|0
1643977050000|2022-02-04 12:17:30|25.86|25.78|25.86|25.78|25.86|25.78|25.85|25.77|0
1643977060000|2022-02-04 12:17:40|25.85|25.77|25.85|25.77|25.86|25.78|25.85|25.77|0
1643977070000|2022-02-04 12:17:50|25.86|25.78|25.86|25.78|25.86|25.78|25.85|25.77|0
1643977080000|2022-02-04 12:18:00|25.85|25.77|25.87|25.79|25.9|25.82|25.85|25.77|3
1643977090000|2022-02-04 12:18:10|25.86|25.78|25.86|25.78|25.87|25.79|25.85|25.77|0
1643977100000|2022-02-04 12:18:20|25.87|25.79|25.85|25.77|25.87|25.79|25.85|25.77|0
1643977110000|2022-02-04 12:18:30|25.86|25.78|25.85|25.77|25.86|25.78|25.85|25.77|1
1643977120000|2022-02-04 12:18:40|25.86|25.78|25.9|25.82|25.9|25.82|25.86|25.78|7
1643977130000|2022-02-04 12:18:50|25.85|25.77|25.85|25.77|25.85|25.77|25.85|25.77|35
1643977150000|2022-02-04 12:19:10|25.86|25.78|25.86|25.78|25.86|25.78|25.86|25.78|2
1643977160000|2022-02-04 12:19:20|25.85|25.77|25.86|25.78|25.86|25.78|25.85|25.77|0
1643977170000|2022-02-04 12:19:30|25.85|25.77|25.85|25.77|25.85|25.77|25.85|25.77|0
1643977180000|2022-02-04 12:19:40|25.86|25.78|25.85|25.77|25.86|25.78|25.83|25.75|20
1643977190000|2022-02-04 12:19:50|25.86|25.78|25.86|25.78|25.86|25.78|25.84|25.76|0
1643977200000|2022-02-04 12:20:00|25.84|25.76|25.83|25.75|25.84|25.76|25.83|25.75|2
1643977210000|2022-02-04 12:20:10|25.85|25.77|25.85|25.77|25.86|25.78|25.85|25.77|0
1643977220000|2022-02-04 12:20:20|25.86|25.78|25.88|25.8|25.88|25.8|25.86|25.78|0
1643977230000|2022-02-04 12:20:30|25.89|25.81|25.88|25.8|25.89|25.81|25.88|25.8|0
1643977240000|2022-02-04 12:20:40|25.9|25.82|25.89|25.81|25.9|25.82|25.88|25.8|3
1643977250000|2022-02-04 12:20:50|25.88|25.8|25.88|25.8|25.88|25.8|25.88|25.8|0
1643977260000|2022-02-04 12:21:00|25.86|25.78|25.86|25.78|25.86|25.78|25.86|25.78|1
1643977270000|2022-02-04 12:21:10|25.85|25.77|25.85|25.77|25.85|25.77|25.85|25.77|5
1643977280000|2022-02-04 12:21:20|25.84|25.76|25.84|25.76|25.84|25.76|25.83|25.75|4
1643977290000|2022-02-04 12:21:30|25.85|25.77|25.85|25.77|25.85|25.77|25.84|25.76|1
1643977310000|2022-02-04 12:21:50|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|0
1643977320000|2022-02-04 12:22:00|25.84|25.76|25.85|25.77|25.85|25.77|25.84|25.76|0
1643977330000|2022-02-04 12:22:10|25.84|25.76|25.85|25.77|25.85|25.77|25.84|25.76|0
1643977340000|2022-02-04 12:22:20|25.83|25.75|25.85|25.77|25.85|25.77|25.83|25.75|4
1643977350000|2022-02-04 12:22:30|25.84|25.76|25.85|25.77|25.85|25.77|25.84|25.76|7
1643977370000|2022-02-04 12:22:50|||||||||1
1643977380000|2022-02-04 12:23:00|25.83|25.75|25.78|25.7|25.83|25.75|25.78|25.7|7
1643977410000|2022-02-04 12:23:30|25.76|25.68|25.79|25.71|25.79|25.71|25.76|25.68|84
1643977420000|2022-02-04 12:23:40|25.77|25.69|25.79|25.71|25.79|25.71|25.77|25.69|0
1643977430000|2022-02-04 12:23:50|25.76|25.68|25.81|25.73|25.81|25.73|25.76|25.68|0
1643977440000|2022-02-04 12:24:00|||||||||50
1643977460000|2022-02-04 12:24:20|||||||||13
1643977500000|2022-02-04 12:25:00|25.78|25.7|25.81|25.73|25.81|25.73|25.78|25.7|2
1643977520000|2022-02-04 12:25:20|25.77|25.69|25.76|25.68|25.77|25.69|25.76|25.68|56
1643977530000|2022-02-04 12:25:30|25.77|25.69|25.77|25.69|25.79|25.71|25.77|25.69|0
1643977540000|2022-02-04 12:25:40|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|0
1643977550000|2022-02-04 12:25:50|25.75|25.67|25.76|25.68|25.76|25.68|25.75|25.67|1
1643977560000|2022-02-04 12:26:00|25.74|25.66|25.77|25.69|25.77|25.69|25.74|25.66|48
1643977570000|2022-02-04 12:26:10|25.79|25.71|25.77|25.69|25.79|25.71|25.77|25.69|0
1643977580000|2022-02-04 12:26:20|25.79|25.71|25.77|25.69|25.79|25.71|25.77|25.69|0
1643977590000|2022-02-04 12:26:30|25.79|25.71|25.77|25.69|25.79|25.71|25.77|25.69|0
1643977600000|2022-02-04 12:26:40|25.76|25.68|25.74|25.66|25.76|25.68|25.74|25.66|36
1643977620000|2022-02-04 12:27:00|25.79|25.71|25.76|25.68|25.79|25.71|25.76|25.68|81
1643977630000|2022-02-04 12:27:10|25.74|25.66|25.74|25.66|25.74|25.66|25.74|25.66|8
1643977640000|2022-02-04 12:27:20|||||||||5
1643977660000|2022-02-04 12:27:40|25.73|25.65|25.73|25.65|25.73|25.65|25.73|25.65|33
1643977670000|2022-02-04 12:27:50|25.74|25.66|25.74|25.66|25.74|25.66|25.72|25.64|3
1643977680000|2022-02-04 12:28:00|25.73|25.65|25.74|25.66|25.74|25.66|25.73|25.65|2
1643977700000|2022-02-04 12:28:20|25.72|25.64|25.73|25.65|25.73|25.65|25.72|25.64|1
1643977710000|2022-02-04 12:28:30|25.74|25.66|25.73|25.65|25.74|25.66|25.72|25.64|0
1643977720000|2022-02-04 12:28:40|25.72|25.64|25.72|25.64|25.73|25.65|25.72|25.64|0
1643977730000|2022-02-04 12:28:50|25.68|25.6|25.69|25.61|25.69|25.61|25.68|25.6|0
1643977740000|2022-02-04 12:29:00|25.68|25.6|25.69|25.61|25.72|25.64|25.67|25.59|1
1643977750000|2022-02-04 12:29:10|25.71|25.63|25.69|25.61|25.71|25.63|25.67|25.59|14
1643977760000|2022-02-04 12:29:20|25.72|25.64|25.71|25.63|25.72|25.64|25.71|25.63|0
1643977770000|2022-02-04 12:29:30|25.68|25.6|25.68|25.6|25.7|25.62|25.67|25.59|9
1643977780000|2022-02-04 12:29:40|25.67|25.59|25.67|25.59|25.71|25.63|25.67|25.59|4
1643977790000|2022-02-04 12:29:50|25.7|25.62|25.67|25.59|25.7|25.62|25.67|25.59|0
1643977800000|2022-02-04 12:30:00|25.7|25.62|25.67|25.59|25.7|25.62|25.67|25.59|14
1643977810000|2022-02-04 12:30:10|25.7|25.62|25.72|25.64|25.72|25.64|25.7|25.62|0
1643977830000|2022-02-04 12:30:30|||||||||1
1643977840000|2022-02-04 12:30:40|25.73|25.65|25.73|25.65|25.73|25.65|25.73|25.65|0
1643977850000|2022-02-04 12:30:50|25.74|25.66|25.74|25.66|25.74|25.66|25.74|25.66|2
1643977860000|2022-02-04 12:31:00|25.77|25.69|25.76|25.68|25.77|25.69|25.76|25.68|0
1643977870000|2022-02-04 12:31:10|25.77|25.69|25.79|25.71|25.79|25.71|25.77|25.69|3
1643977880000|2022-02-04 12:31:20|25.78|25.7|25.76|25.68|25.78|25.7|25.74|25.66|1
1643977900000|2022-02-04 12:31:40|25.77|25.69|25.79|25.71|25.79|25.71|25.77|25.69|5
1643977910000|2022-02-04 12:31:50|25.77|25.69|25.77|25.69|25.78|25.7|25.77|25.69|2
1643977920000|2022-02-04 12:32:00|25.78|25.7|25.77|25.69|25.79|25.71|25.77|25.69|1
1643977930000|2022-02-04 12:32:10|25.76|25.68|25.74|25.66|25.76|25.68|25.74|25.66|0
1643977940000|2022-02-04 12:32:20|25.76|25.68|25.74|25.66|25.77|25.69|25.74|25.66|0
1643977960000|2022-02-04 12:32:40|25.73|25.65|25.73|25.65|25.73|25.65|25.72|25.64|13
1643977970000|2022-02-04 12:32:50|25.72|25.64|25.72|25.64|25.74|25.66|25.72|25.64|9
1643977980000|2022-02-04 12:33:00|25.71|25.63|25.72|25.64|25.72|25.64|25.71|25.63|1
1643978030000|2022-02-04 12:33:50|25.73|25.65|25.72|25.64|25.73|25.65|25.72|25.64|0
1643978050000|2022-02-04 12:34:10|25.73|25.65|25.74|25.66|25.74|25.66|25.72|25.64|0
1643978060000|2022-02-04 12:34:20|25.76|25.68|25.74|25.66|25.76|25.68|25.74|25.66|0
1643978080000|2022-02-04 12:34:40|25.72|25.64|25.73|25.65|25.73|25.65|25.72|25.64|7
1643978090000|2022-02-04 12:34:50|25.72|25.64|25.73|25.65|25.74|25.66|25.72|25.64|6
1643978100000|2022-02-04 12:35:00|25.72|25.64|25.71|25.63|25.72|25.64|25.71|25.63|0
1643978120000|2022-02-04 12:35:20|25.72|25.64|25.72|25.64|25.74|25.66|25.72|25.64|6
1643978130000|2022-02-04 12:35:30|25.73|25.65|25.72|25.64|25.73|25.65|25.72|25.64|2
1643978140000|2022-02-04 12:35:40|25.73|25.65|25.72|25.64|25.73|25.65|25.72|25.64|3
1643978150000|2022-02-04 12:35:50|25.68|25.6|25.71|25.63|25.71|25.63|25.68|25.6|50
1643978160000|2022-02-04 12:36:00|25.69|25.61|25.67|25.59|25.71|25.63|25.67|25.59|3
1643978180000|2022-02-04 12:36:20|25.7|25.62|25.71|25.63|25.71|25.63|25.7|25.62|2
1643978190000|2022-02-04 12:36:30|25.68|25.6|25.67|25.59|25.68|25.6|25.67|25.59|2
1643978200000|2022-02-04 12:36:40|25.66|25.58|25.62|25.54|25.66|25.58|25.62|25.54|48
1643978210000|2022-02-04 12:36:50|25.57|25.49|25.62|25.54|25.62|25.54|25.57|25.49|25
1643978220000|2022-02-04 12:37:00|||||||||1
1643978290000|2022-02-04 12:38:10|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|14
1643978300000|2022-02-04 12:38:20|25.67|25.59|25.62|25.54|25.67|25.59|25.62|25.54|2
1643978310000|2022-02-04 12:38:30|25.66|25.58|25.63|25.55|25.66|25.58|25.62|25.54|12
1643978320000|2022-02-04 12:38:40|25.64|25.56|25.66|25.58|25.66|25.58|25.63|25.55|4
1643978330000|2022-02-04 12:38:50|25.64|25.56|25.64|25.56|25.64|25.56|25.64|25.56|0
1643978340000|2022-02-04 12:39:00|25.66|25.58|25.66|25.58|25.66|25.58|25.62|25.54|9
1643978350000|2022-02-04 12:39:10|25.65|25.57|25.62|25.54|25.65|25.57|25.62|25.54|0
1643978430000|2022-02-04 12:40:30|25.64|25.56|25.64|25.56|25.65|25.57|25.62|25.54|0
1643978440000|2022-02-04 12:40:40|25.65|25.57|25.64|25.56|25.65|25.57|25.64|25.56|50
1643978450000|2022-02-04 12:40:50|25.62|25.54|25.64|25.56|25.64|25.56|25.62|25.54|0
1643978460000|2022-02-04 12:41:00|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|0
1643978470000|2022-02-04 12:41:10|25.64|25.56|25.64|25.56|25.64|25.56|25.64|25.56|0
1643978480000|2022-02-04 12:41:20|25.65|25.57|25.62|25.54|25.65|25.57|25.62|25.54|0
1643978490000|2022-02-04 12:41:30|25.64|25.56|25.65|25.57|25.65|25.57|25.64|25.56|0
1643978500000|2022-02-04 12:41:40|25.64|25.56|25.67|25.59|25.67|25.59|25.64|25.56|16
1643978510000|2022-02-04 12:41:50|25.66|25.58|25.67|25.59|25.67|25.59|25.66|25.58|0
1643978520000|2022-02-04 12:42:00|25.69|25.61|25.69|25.61|25.69|25.61|25.69|25.61|2
1643978530000|2022-02-04 12:42:10|25.7|25.62|25.69|25.61|25.71|25.63|25.67|25.59|2
1643978540000|2022-02-04 12:42:20|25.67|25.59|25.69|25.61|25.69|25.61|25.67|25.59|0
1643978550000|2022-02-04 12:42:30|25.67|25.59|25.66|25.58|25.67|25.59|25.65|25.57|8
1643978560000|2022-02-04 12:42:40|25.67|25.59|25.67|25.59|25.67|25.59|25.66|25.58|2
1643978570000|2022-02-04 12:42:50|25.66|25.58|25.64|25.56|25.67|25.59|25.64|25.56|2
1643978580000|2022-02-04 12:43:00|25.62|25.54|25.6|25.52|25.64|25.56|25.6|25.52|10
1643978590000|2022-02-04 12:43:10|25.61|25.53|25.6|25.52|25.61|25.53|25.6|25.52|0
1643978600000|2022-02-04 12:43:20|25.61|25.53|25.61|25.53|25.62|25.54|25.6|25.52|2
1643978610000|2022-02-04 12:43:30|25.62|25.54|25.61|25.53|25.62|25.54|25.6|25.52|0
1643978620000|2022-02-04 12:43:40|25.6|25.52|25.61|25.53|25.61|25.53|25.6|25.52|0
1643978630000|2022-02-04 12:43:50|25.64|25.56|25.64|25.56|25.64|25.56|25.64|25.56|6
1643978640000|2022-02-04 12:44:00|25.63|25.55|25.64|25.56|25.64|25.56|25.61|25.53|7
1643978650000|2022-02-04 12:44:10|||||||||4
1643978660000|2022-02-04 12:44:20|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|9
1643978670000|2022-02-04 12:44:30|||||||||13
1643978690000|2022-02-04 12:44:50|25.66|25.58|25.66|25.58|25.66|25.58|25.65|25.57|21
1643978700000|2022-02-04 12:45:00|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|13
1643978710000|2022-02-04 12:45:10|||||||||7
1643978720000|2022-02-04 12:45:20|25.63|25.55|25.6|25.52|25.63|25.55|25.6|25.52|2
1643978730000|2022-02-04 12:45:30|||||||||5
1643978740000|2022-02-04 12:45:40|25.58|25.5|25.55|25.47|25.58|25.5|25.55|25.47|16
1643978750000|2022-02-04 12:45:50|25.57|25.49|25.57|25.49|25.57|25.49|25.57|25.49|0
1643978760000|2022-02-04 12:46:00|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|47
1643978770000|2022-02-04 12:46:10|||||||||48
1643978780000|2022-02-04 12:46:20|25.47|25.39|25.47|25.39|25.48|25.4|25.47|25.39|89
1643978790000|2022-02-04 12:46:30|||||||||2
1643978800000|2022-02-04 12:46:40|25.48|25.4|25.48|25.4|25.49|25.41|25.47|25.39|17
1643978810000|2022-02-04 12:46:50|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1643978820000|2022-02-04 12:47:00|25.49|25.41|25.47|25.39|25.52|25.44|25.47|25.39|17
1643978830000|2022-02-04 12:47:10|25.46|25.38|25.47|25.39|25.47|25.39|25.46|25.38|0
1643978840000|2022-02-04 12:47:20|25.46|25.38|25.47|25.39|25.47|25.39|25.46|25.38|0
1643978850000|2022-02-04 12:47:30|25.48|25.4|25.44|25.36|25.48|25.4|25.44|25.36|2
1643978860000|2022-02-04 12:47:40|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|16
1643978870000|2022-02-04 12:47:50|25.43|25.35|25.43|25.35|25.44|25.36|25.42|25.34|11
1643978880000|2022-02-04 12:48:00|25.42|25.34|25.44|25.36|25.44|25.36|25.42|25.34|6
1643978890000|2022-02-04 12:48:10|25.42|25.34|25.44|25.36|25.44|25.36|25.42|25.34|0
1643978910000|2022-02-04 12:48:30|25.43|25.35|25.42|25.34|25.43|25.35|25.42|25.34|0
1643978920000|2022-02-04 12:48:40|25.39|25.31|25.37|25.29|25.41|25.33|25.37|25.29|33
1643978950000|2022-02-04 12:49:10|||||||||12
1643978960000|2022-02-04 12:49:20|25.36|25.28|25.37|25.29|25.37|25.29|25.35|25.27|6
1643978970000|2022-02-04 12:49:30|||||||||9
1643978990000|2022-02-04 12:49:50|||||||||7
1643979000000|2022-02-04 12:50:00|25.39|25.31|25.37|25.29|25.39|25.31|25.37|25.29|4
1643979020000|2022-02-04 12:50:20|25.36|25.28|25.35|25.27|25.36|25.28|25.35|25.27|11
1643979070000|2022-02-04 12:51:10|25.4|25.32|25.4|25.32|25.4|25.32|25.39|25.31|9
1643979090000|2022-02-04 12:51:30|25.36|25.28|25.35|25.27|25.36|25.28|25.35|25.27|6
1643979100000|2022-02-04 12:51:40|25.33|25.25|25.35|25.27|25.35|25.27|25.33|25.25|28
1643979110000|2022-02-04 12:51:50|25.34|25.26|25.35|25.27|25.35|25.27|25.34|25.26|0
1643979120000|2022-02-04 12:52:00|25.34|25.26|25.33|25.25|25.34|25.26|25.32|25.24|4
1643979130000|2022-02-04 12:52:10|25.34|25.26|25.33|25.25|25.34|25.26|25.33|25.25|18
1643979150000|2022-02-04 12:52:30|25.34|25.26|25.35|25.27|25.35|25.27|25.34|25.26|0
1643979160000|2022-02-04 12:52:40|25.34|25.26|25.33|25.25|25.35|25.27|25.33|25.25|16
1643979170000|2022-02-04 12:52:50|25.3|25.22|25.31|25.23|25.31|25.23|25.28|25.2|101
1643979180000|2022-02-04 12:53:00|25.32|25.24|25.32|25.24|25.33|25.25|25.3|25.22|13
1643979190000|2022-02-04 12:53:10|25.3|25.22|25.32|25.24|25.32|25.24|25.3|25.22|27
1643979200000|2022-02-04 12:53:20|25.3|25.22|25.27|25.19|25.3|25.22|25.27|25.19|34
1643979220000|2022-02-04 12:53:40|25.28|25.2|25.27|25.19|25.28|25.2|25.27|25.19|25
1643979240000|2022-02-04 12:54:00|||||||||1
1643979280000|2022-02-04 12:54:40|25.31|25.23|25.31|25.23|25.31|25.23|25.31|25.23|13
1643979290000|2022-02-04 12:54:50|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|0
1643979310000|2022-02-04 12:55:10|25.31|25.23|25.31|25.23|25.32|25.24|25.3|25.22|4
1643979320000|2022-02-04 12:55:20|25.3|25.22|25.3|25.22|25.3|25.22|25.28|25.2|0
1643979330000|2022-02-04 12:55:30|25.28|25.2|25.27|25.19|25.28|25.2|25.27|25.19|0
1643979340000|2022-02-04 12:55:40|25.25|25.17|25.25|25.17|25.25|25.17|25.25|25.17|23
1643979350000|2022-02-04 12:55:50|25.26|25.18|25.27|25.19|25.28|25.2|25.25|25.17|11
1643979360000|2022-02-04 12:56:00|25.25|25.17|25.26|25.18|25.27|25.19|25.25|25.17|24
1643979370000|2022-02-04 12:56:10|25.27|25.19|25.27|25.19|25.27|25.19|25.25|25.17|2
1643979380000|2022-02-04 12:56:20|25.28|25.2|25.25|25.17|25.28|25.2|25.25|25.17|21
1643979390000|2022-02-04 12:56:30|25.26|25.18|25.25|25.17|25.26|25.18|25.25|25.17|0
1643979400000|2022-02-04 12:56:40|25.27|25.19|25.3|25.22|25.3|25.22|25.27|25.19|3
1643979420000|2022-02-04 12:57:00|25.31|25.23|25.33|25.25|25.33|25.25|25.31|25.23|329
1643979430000|2022-02-04 12:57:10|25.32|25.24|25.35|25.27|25.35|25.27|25.31|25.23|43
1643979440000|2022-02-04 12:57:20|25.37|25.29|25.35|25.27|25.37|25.29|25.35|25.27|43
1643979490000|2022-02-04 12:58:10|25.33|25.25|25.32|25.24|25.35|25.27|25.3|25.22|16
1643979500000|2022-02-04 12:58:20|25.35|25.27|25.32|25.24|25.35|25.27|25.3|25.22|1
1643979510000|2022-02-04 12:58:30|25.33|25.25|25.35|25.27|25.35|25.27|25.3|25.22|0
1643979520000|2022-02-04 12:58:40|25.32|25.24|25.3|25.22|25.32|25.24|25.3|25.22|3
1643979540000|2022-02-04 12:59:00|25.31|25.23|25.33|25.25|25.33|25.25|25.3|25.22|1
1643979550000|2022-02-04 12:59:10|25.35|25.27|25.35|25.27|25.35|25.27|25.33|25.25|0
1643979580000|2022-02-04 12:59:40|25.33|25.25|25.33|25.25|25.35|25.27|25.33|25.25|0
1643979590000|2022-02-04 12:59:50|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|25
1643979600000|2022-02-04 13:00:00|25.33|25.25|25.3|25.22|25.33|25.25|25.3|25.22|16
1643979610000|2022-02-04 13:00:10|25.31|25.23|25.31|25.23|25.31|25.23|25.3|25.22|50
1643979620000|2022-02-04 13:00:20|25.3|25.22|25.35|25.27|25.35|25.27|25.3|25.22|12
1643979630000|2022-02-04 13:00:30|25.33|25.25|25.35|25.27|25.35|25.27|25.3|25.22|46
1643979650000|2022-02-04 13:00:50|25.38|25.3|25.35|25.27|25.38|25.3|25.35|25.27|10
1643979660000|2022-02-04 13:01:00|25.36|25.28|25.35|25.27|25.38|25.3|25.35|25.27|62
1643979690000|2022-02-04 13:01:30|25.37|25.29|25.36|25.28|25.37|25.29|25.36|25.28|7
1643979700000|2022-02-04 13:01:40|25.37|25.29|25.38|25.3|25.4|25.32|25.36|25.28|5
1643979710000|2022-02-04 13:01:50|25.4|25.32|25.4|25.32|25.41|25.33|25.4|25.32|23
1643979720000|2022-02-04 13:02:00|25.38|25.3|25.4|25.32|25.4|25.32|25.38|25.3|0
1643979730000|2022-02-04 13:02:10|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|2
1643979740000|2022-02-04 13:02:20|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|0
1643979760000|2022-02-04 13:02:40|25.35|25.27|25.35|25.27|25.36|25.28|25.35|25.27|10
1643979780000|2022-02-04 13:03:00|25.36|25.28|25.38|25.3|25.38|25.3|25.36|25.28|2
1643979790000|2022-02-04 13:03:10|25.37|25.29|25.38|25.3|25.38|25.3|25.37|25.29|0
1643979800000|2022-02-04 13:03:20|25.4|25.32|25.42|25.34|25.42|25.34|25.4|25.32|19
1643979840000|2022-02-04 13:04:00|||||||||5
1643979850000|2022-02-04 13:04:10|||||||||10
1643979870000|2022-02-04 13:04:30|25.43|25.35|25.45|25.37|25.45|25.37|25.43|25.35|4
1643979880000|2022-02-04 13:04:40|25.43|25.35|25.47|25.39|25.47|25.39|25.43|25.35|0
1643979890000|2022-02-04 13:04:50|||||||||35
1643979900000|2022-02-04 13:05:00|25.45|25.37|25.47|25.39|25.47|25.39|25.45|25.37|0
1643979910000|2022-02-04 13:05:10|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|13
1643979920000|2022-02-04 13:05:20|25.42|25.34|25.43|25.35|25.43|25.35|25.42|25.34|5
1643979930000|2022-02-04 13:05:30|25.42|25.34|25.43|25.35|25.43|25.35|25.42|25.34|4
1643979940000|2022-02-04 13:05:40|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|0
1643979950000|2022-02-04 13:05:50|25.43|25.35|25.45|25.37|25.47|25.39|25.43|25.35|0
1643979960000|2022-02-04 13:06:00|25.43|25.35|25.43|25.35|25.45|25.37|25.43|25.35|0
1643979970000|2022-02-04 13:06:10|25.45|25.37|25.43|25.35|25.45|25.37|25.42|25.34|0
1643979980000|2022-02-04 13:06:20|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|0
1643979990000|2022-02-04 13:06:30|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|0
1643980000000|2022-02-04 13:06:40|25.45|25.37|25.43|25.35|25.45|25.37|25.43|25.35|0
1643980010000|2022-02-04 13:06:50|25.42|25.34|25.43|25.35|25.43|25.35|25.42|25.34|2
1643980020000|2022-02-04 13:07:00|25.42|25.34|25.43|25.35|25.43|25.35|25.42|25.34|0
1643980030000|2022-02-04 13:07:10|25.42|25.34|25.43|25.35|25.43|25.35|25.42|25.34|0
1643980040000|2022-02-04 13:07:20|25.47|25.39|25.45|25.37|25.48|25.4|25.43|25.35|42
1643980050000|2022-02-04 13:07:30|25.43|25.35|25.48|25.4|25.48|25.4|25.43|25.35|2
1643980110000|2022-02-04 13:08:30|25.43|25.35|25.47|25.39|25.47|25.39|25.43|25.35|4
1643980120000|2022-02-04 13:08:40|25.46|25.38|25.43|25.35|25.46|25.38|25.43|25.35|0
1643980130000|2022-02-04 13:08:50|25.42|25.34|25.43|25.35|25.43|25.35|25.42|25.34|2
1643980140000|2022-02-04 13:09:00|25.42|25.34|25.43|25.35|25.43|25.35|25.42|25.34|13
1643980150000|2022-02-04 13:09:10|25.42|25.34|25.4|25.32|25.43|25.35|25.4|25.32|2
1643980160000|2022-02-04 13:09:20|25.38|25.3|25.4|25.32|25.4|25.32|25.38|25.3|0
1643980170000|2022-02-04 13:09:30|25.38|25.3|25.4|25.32|25.4|25.32|25.38|25.3|0
1643980180000|2022-02-04 13:09:40|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|3
1643980210000|2022-02-04 13:10:10|25.42|25.34|25.43|25.35|25.43|25.35|25.38|25.3|2
1643980230000|2022-02-04 13:10:30|25.44|25.36|25.44|25.36|25.46|25.38|25.44|25.36|10
1643980240000|2022-02-04 13:10:40|25.43|25.35|25.45|25.37|25.47|25.39|25.43|25.35|4
1643980250000|2022-02-04 13:10:50|25.44|25.36|25.47|25.39|25.48|25.4|25.44|25.36|7
1643980260000|2022-02-04 13:11:00|25.44|25.36|25.45|25.37|25.45|25.37|25.43|25.35|11
1643980270000|2022-02-04 13:11:10|25.44|25.36|25.45|25.37|25.45|25.37|25.44|25.36|0
1643980280000|2022-02-04 13:11:20|25.44|25.36|25.48|25.4|25.48|25.4|25.44|25.36|9
1643980290000|2022-02-04 13:11:30|25.47|25.39|25.47|25.39|25.48|25.4|25.47|25.39|1
1643980310000|2022-02-04 13:11:50|25.48|25.4|25.47|25.39|25.48|25.4|25.47|25.39|17
1643980320000|2022-02-04 13:12:00|25.45|25.37|25.45|25.37|25.47|25.39|25.45|25.37|0
1643980360000|2022-02-04 13:12:40|25.47|25.39|25.45|25.37|25.47|25.39|25.45|25.37|0
1643980410000|2022-02-04 13:13:30|25.44|25.36|25.45|25.37|25.45|25.37|25.44|25.36|26
1643980420000|2022-02-04 13:13:40|25.44|25.36|25.45|25.37|25.45|25.37|25.44|25.36|12
1643980430000|2022-02-04 13:13:50|25.44|25.36|25.43|25.35|25.44|25.36|25.43|25.35|13
1643980440000|2022-02-04 13:14:00|25.38|25.3|25.38|25.3|25.4|25.32|25.38|25.3|29
1643980450000|2022-02-04 13:14:10|25.39|25.31|25.38|25.3|25.4|25.32|25.38|25.3|9
1643980460000|2022-02-04 13:14:20|25.39|25.31|25.39|25.31|25.4|25.32|25.38|25.3|0
1643980470000|2022-02-04 13:14:30|25.4|25.32|25.42|25.34|25.42|25.34|25.4|25.32|2
1643980480000|2022-02-04 13:14:40|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|0
1643980490000|2022-02-04 13:14:50|25.42|25.34|25.41|25.33|25.42|25.34|25.41|25.33|3
1643980500000|2022-02-04 13:15:00|25.42|25.34|25.4|25.32|25.42|25.34|25.4|25.32|0
1643980510000|2022-02-04 13:15:10|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|0
1643980520000|2022-02-04 13:15:20|25.39|25.31|25.41|25.33|25.42|25.34|25.39|25.31|1
1643980530000|2022-02-04 13:15:30|25.42|25.34|25.42|25.34|25.43|25.35|25.4|25.32|0
1643980540000|2022-02-04 13:15:40|25.38|25.3|25.4|25.32|25.42|25.34|25.38|25.3|2
1643980550000|2022-02-04 13:15:50|25.42|25.34|25.43|25.35|25.43|25.35|25.42|25.34|2
1643980570000|2022-02-04 13:16:10|25.44|25.36|25.43|25.35|25.45|25.37|25.43|25.35|5
1643980580000|2022-02-04 13:16:20|25.44|25.36|25.43|25.35|25.45|25.37|25.43|25.35|0
1643980620000|2022-02-04 13:17:00|||||||||1
1643980640000|2022-02-04 13:17:20|25.44|25.36|25.43|25.35|25.44|25.36|25.43|25.35|0
1643980670000|2022-02-04 13:17:50|25.45|25.37|25.48|25.4|25.48|25.4|25.45|25.37|3
1643980680000|2022-02-04 13:18:00|25.49|25.41|25.48|25.4|25.49|25.41|25.48|25.4|5
1643980700000|2022-02-04 13:18:20|25.49|25.41|25.49|25.41|25.5|25.42|25.49|25.41|10
1643980710000|2022-02-04 13:18:30|25.5|25.42|25.52|25.44|25.52|25.44|25.5|25.42|0
1643980740000|2022-02-04 13:19:00|25.5|25.42|25.55|25.47|25.55|25.47|25.5|25.42|122
1643980750000|2022-02-04 13:19:10|25.52|25.44|25.52|25.44|25.53|25.45|25.52|25.44|4
1643980760000|2022-02-04 13:19:20|25.53|25.45|25.53|25.45|25.53|25.45|25.52|25.44|0
1643980770000|2022-02-04 13:19:30|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|0
1643980790000|2022-02-04 13:19:50|25.53|25.45|25.54|25.46|25.55|25.47|25.52|25.44|119
1643980800000|2022-02-04 13:20:00|25.53|25.45|25.55|25.47|25.55|25.47|25.53|25.45|11
1643980810000|2022-02-04 13:20:10|25.54|25.46|25.53|25.45|25.54|25.46|25.52|25.44|6
1643980820000|2022-02-04 13:20:20|25.54|25.46|25.55|25.47|25.55|25.47|25.53|25.45|4
1643980840000|2022-02-04 13:20:40|25.53|25.45|25.54|25.46|25.54|25.46|25.53|25.45|4
1643980850000|2022-02-04 13:20:50|25.53|25.45|25.54|25.46|25.55|25.47|25.53|25.45|2
1643980860000|2022-02-04 13:21:00|25.53|25.45|25.55|25.47|25.55|25.47|25.53|25.45|0
1643980900000|2022-02-04 13:21:40|25.58|25.5|25.6|25.52|25.6|25.52|25.58|25.5|30
1643980940000|2022-02-04 13:22:20|25.59|25.51|25.6|25.52|25.6|25.52|25.59|25.51|0
1643980950000|2022-02-04 13:22:30|25.59|25.51|25.58|25.5|25.6|25.52|25.58|25.5|3
1643980960000|2022-02-04 13:22:40|25.59|25.51|25.58|25.5|25.6|25.52|25.58|25.5|6
1643980970000|2022-02-04 13:22:50|25.59|25.51|25.58|25.5|25.6|25.52|25.58|25.5|10
1643980980000|2022-02-04 13:23:00|25.55|25.47|25.53|25.45|25.55|25.47|25.53|25.45|31
1643981020000|2022-02-04 13:23:40|25.54|25.46|25.53|25.45|25.54|25.46|25.53|25.45|3
1643981040000|2022-02-04 13:24:00|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|5
1643981050000|2022-02-04 13:24:10|25.48|25.4|25.48|25.4|25.52|25.44|25.48|25.4|0
1643981060000|2022-02-04 13:24:20|25.5|25.42|25.53|25.45|25.53|25.45|25.5|25.42|2
1643981070000|2022-02-04 13:24:30|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|56
1643981080000|2022-02-04 13:24:40|25.5|25.42|25.52|25.44|25.52|25.44|25.5|25.42|0
1643981090000|2022-02-04 13:24:50|25.53|25.45|25.52|25.44|25.53|25.45|25.52|25.44|51
1643981100000|2022-02-04 13:25:00|25.53|25.45|25.52|25.44|25.53|25.45|25.52|25.44|3
1643981120000|2022-02-04 13:25:20|25.5|25.42|25.51|25.43|25.51|25.43|25.49|25.41|31
1643981130000|2022-02-04 13:25:30|25.48|25.4|25.48|25.4|25.51|25.43|25.48|25.4|0
1643981140000|2022-02-04 13:25:40|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|50
1643981190000|2022-02-04 13:26:30|25.48|25.4|25.49|25.41|25.49|25.41|25.48|25.4|36
1643981200000|2022-02-04 13:26:40|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1643981210000|2022-02-04 13:26:50|||||||||69
1643981230000|2022-02-04 13:27:10|||||||||1
1643981240000|2022-02-04 13:27:20|25.46|25.38|25.43|25.35|25.46|25.38|25.43|25.35|3
1643981250000|2022-02-04 13:27:30|25.45|25.37|25.46|25.38|25.46|25.38|25.45|25.37|3
1643981280000|2022-02-04 13:28:00|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1643981310000|2022-02-04 13:28:30|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|0
1643981330000|2022-02-04 13:28:50|25.47|25.39|25.46|25.38|25.47|25.39|25.46|25.38|3
1643981340000|2022-02-04 13:29:00|25.47|25.39|25.49|25.41|25.51|25.43|25.47|25.39|14
1643981350000|2022-02-04 13:29:10|25.44|25.36|25.46|25.38|25.46|25.38|25.44|25.36|0
1643981360000|2022-02-04 13:29:20|25.45|25.37|25.41|25.33|25.45|25.37|25.41|25.33|0
1643981400000|2022-02-04 13:30:00|25.5|25.25|25.47|25.39|25.55|25.39|25.46|25.25|4
1643981410000|2022-02-04 13:30:10|25.48|25.4|25.69|25.61|25.83|25.7|25.48|25.4|171
1643981420000|2022-02-04 13:30:20|25.67|25.59|25.63|25.55|25.7|25.62|25.58|25.5|51
1643981430000|2022-02-04 13:30:30|25.64|25.56|25.67|25.59|25.72|25.64|25.64|25.56|21
1643981440000|2022-02-04 13:30:40|25.68|25.6|25.71|25.63|25.71|25.63|25.64|25.56|24
1643981450000|2022-02-04 13:30:50|25.7|25.62|25.8|25.72|25.8|25.72|25.7|25.62|143
1643981460000|2022-02-04 13:31:00|25.77|25.69|25.67|25.59|25.79|25.71|25.65|25.57|25
1643981470000|2022-02-04 13:31:10|25.66|25.58|25.65|25.57|25.66|25.58|25.6|25.52|29
1643981480000|2022-02-04 13:31:20|25.66|25.58|25.66|25.58|25.69|25.61|25.65|25.57|6
1643981490000|2022-02-04 13:31:30|25.65|25.57|25.65|25.57|25.67|25.59|25.65|25.57|4
1643981500000|2022-02-04 13:31:40|25.64|25.56|25.65|25.57|25.67|25.59|25.64|25.56|27
1643981510000|2022-02-04 13:31:50|25.62|25.54|25.67|25.59|25.67|25.59|25.62|25.54|11
1643981520000|2022-02-04 13:32:00|25.65|25.57|25.67|25.59|25.67|25.59|25.62|25.54|12
1643981530000|2022-02-04 13:32:10|25.69|25.61|25.7|25.62|25.71|25.63|25.68|25.6|36
1643981540000|2022-02-04 13:32:20|25.69|25.61|25.73|25.65|25.74|25.66|25.69|25.61|20
1643981550000|2022-02-04 13:32:30|25.74|25.66|25.71|25.63|25.74|25.66|25.69|25.61|3
1643981560000|2022-02-04 13:32:40|25.72|25.64|25.75|25.67|25.76|25.68|25.71|25.63|13
1643981570000|2022-02-04 13:32:50|25.74|25.66|25.69|25.61|25.76|25.68|25.64|25.56|43
1643981580000|2022-02-04 13:33:00|25.67|25.59|25.71|25.63|25.71|25.63|25.67|25.59|24
1643981590000|2022-02-04 13:33:10|25.72|25.64|25.71|25.63|25.72|25.64|25.69|25.61|7
1643981600000|2022-02-04 13:33:20|25.7|25.62|25.75|25.67|25.75|25.67|25.69|25.61|2
1643981610000|2022-02-04 13:33:30|25.76|25.68|25.74|25.66|25.76|25.68|25.72|25.64|12
1643981620000|2022-02-04 13:33:40|25.76|25.68|25.78|25.7|25.78|25.7|25.73|25.65|10
1643981630000|2022-02-04 13:33:50|25.77|25.69|25.78|25.7|25.79|25.71|25.76|25.68|2
1643981640000|2022-02-04 13:34:00|25.77|25.69|25.78|25.7|25.78|25.7|25.77|25.69|0
1643981650000|2022-02-04 13:34:10|25.83|25.75|25.84|25.76|25.86|25.78|25.83|25.75|10
1643981660000|2022-02-04 13:34:20|25.85|25.77|25.91|25.83|25.91|25.83|25.84|25.76|180
1643981670000|2022-02-04 13:34:30|25.9|25.82|25.91|25.83|25.91|25.83|25.9|25.82|25
1643981680000|2022-02-04 13:34:40|25.93|25.85|25.96|25.88|25.96|25.88|25.91|25.83|9
1643981690000|2022-02-04 13:34:50|25.97|25.89|25.96|25.88|26|25.92|25.96|25.88|36
1643981700000|2022-02-04 13:35:00|25.98|25.9|25.97|25.89|25.98|25.9|25.97|25.89|38
1643981710000|2022-02-04 13:35:10|25.96|25.88|25.93|25.85|25.98|25.9|25.93|25.85|24
1643981720000|2022-02-04 13:35:20|25.91|25.83|25.91|25.83|25.93|25.85|25.9|25.82|19
1643981730000|2022-02-04 13:35:30|||||||||18
1643981750000|2022-02-04 13:35:50|25.86|25.78|25.86|25.78|25.88|25.8|25.85|25.77|25
1643981760000|2022-02-04 13:36:00|25.88|25.8|25.9|25.82|25.91|25.83|25.86|25.78|7
1643981770000|2022-02-04 13:36:10|25.91|25.83|25.88|25.8|25.91|25.83|25.85|25.77|22
1643981780000|2022-02-04 13:36:20|25.87|25.79|25.91|25.83|25.92|25.84|25.86|25.78|31
1643981790000|2022-02-04 13:36:30|25.93|25.85|25.91|25.83|25.93|25.85|25.91|25.83|1
1643981800000|2022-02-04 13:36:40|25.92|25.84|25.93|25.85|25.95|25.87|25.91|25.83|0
1643981810000|2022-02-04 13:36:50|25.95|25.87|25.91|25.83|25.95|25.87|25.91|25.83|145
1643981820000|2022-02-04 13:37:00|25.92|25.84|25.92|25.84|25.95|25.87|25.91|25.83|20
1643981830000|2022-02-04 13:37:10|25.95|25.87|25.96|25.88|25.98|25.9|25.95|25.87|3
1643981840000|2022-02-04 13:37:20|25.95|25.87|25.91|25.83|25.96|25.88|25.91|25.83|20
1643981860000|2022-02-04 13:37:40|25.9|25.82|25.85|25.77|25.9|25.82|25.85|25.77|50
1643981870000|2022-02-04 13:37:50|25.86|25.78|25.8|25.72|25.86|25.78|25.8|25.72|12
1643981880000|2022-02-04 13:38:00|25.81|25.73|25.85|25.77|25.85|25.77|25.8|25.72|3
1643981890000|2022-02-04 13:38:10|25.86|25.78|25.84|25.76|25.86|25.78|25.81|25.73|7
1643981900000|2022-02-04 13:38:20|25.81|25.73|25.79|25.71|25.84|25.76|25.79|25.71|3
1643981910000|2022-02-04 13:38:30|25.8|25.72|25.73|25.65|25.8|25.72|25.73|25.65|6
1643981920000|2022-02-04 13:38:40|25.7|25.62|25.7|25.62|25.73|25.65|25.7|25.62|51
1643981930000|2022-02-04 13:38:50|25.73|25.65|25.71|25.63|25.73|25.65|25.69|25.61|16
1643981940000|2022-02-04 13:39:00|25.7|25.62|25.73|25.65|25.73|25.65|25.69|25.61|9
1643981950000|2022-02-04 13:39:10|25.7|25.62|25.73|25.65|25.73|25.65|25.69|25.61|2
1643981960000|2022-02-04 13:39:20|25.75|25.67|25.78|25.7|25.78|25.7|25.75|25.67|25
1643981970000|2022-02-04 13:39:30|25.74|25.66|25.73|25.65|25.74|25.66|25.73|25.65|0
1643981980000|2022-02-04 13:39:40|25.72|25.64|25.73|25.65|25.73|25.65|25.72|25.64|2
1643981990000|2022-02-04 13:39:50|25.72|25.64|25.71|25.63|25.73|25.65|25.71|25.63|0
1643982000000|2022-02-04 13:40:00|25.73|25.65|25.71|25.63|25.73|25.65|25.71|25.63|22
1643982010000|2022-02-04 13:40:10|25.69|25.61|25.66|25.58|25.69|25.61|25.66|25.58|6
1643982020000|2022-02-04 13:40:20|25.65|25.57|25.67|25.59|25.71|25.63|25.65|25.57|12
1643982030000|2022-02-04 13:40:30|25.66|25.58|25.71|25.63|25.71|25.63|25.66|25.58|0
1643982040000|2022-02-04 13:40:40|25.7|25.62|25.69|25.61|25.7|25.62|25.67|25.59|0
1643982050000|2022-02-04 13:40:50|25.67|25.59|25.69|25.61|25.69|25.61|25.67|25.59|5
1643982060000|2022-02-04 13:41:00|25.71|25.63|25.69|25.61|25.72|25.64|25.69|25.61|3
1643982070000|2022-02-04 13:41:10|25.71|25.63|25.74|25.66|25.74|25.66|25.69|25.61|5
1643982080000|2022-02-04 13:41:20|25.76|25.68|25.76|25.68|25.76|25.68|25.75|25.67|113
1643982110000|2022-02-04 13:41:50|25.81|25.73|25.86|25.78|25.86|25.78|25.81|25.73|6
1643982120000|2022-02-04 13:42:00|25.87|25.79|25.86|25.78|25.87|25.79|25.83|25.75|7
1643982130000|2022-02-04 13:42:10|25.88|25.8|25.88|25.8|25.88|25.8|25.83|25.75|3
1643982140000|2022-02-04 13:42:20|25.86|25.78|25.83|25.75|25.86|25.78|25.83|25.75|6
1643982150000|2022-02-04 13:42:30|25.84|25.76|25.85|25.77|25.86|25.78|25.83|25.75|0
1643982160000|2022-02-04 13:42:40|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|0
1643982170000|2022-02-04 13:42:50|25.84|25.76|25.83|25.75|25.85|25.77|25.83|25.75|1
1643982180000|2022-02-04 13:43:00|25.84|25.76|25.83|25.75|25.84|25.76|25.78|25.7|13
1643982190000|2022-02-04 13:43:10|25.85|25.77|25.86|25.78|25.88|25.8|25.85|25.77|6
1643982200000|2022-02-04 13:43:20|25.88|25.8|25.9|25.82|25.9|25.82|25.86|25.78|6
1643982210000|2022-02-04 13:43:30|||||||||1
1643982220000|2022-02-04 13:43:40|25.91|25.83|25.92|25.84|25.95|25.87|25.91|25.83|2
1643982230000|2022-02-04 13:43:50|25.93|25.85|25.91|25.83|25.95|25.87|25.9|25.82|0
1643982240000|2022-02-04 13:44:00|25.9|25.82|25.88|25.8|25.9|25.82|25.88|25.8|11
1643982250000|2022-02-04 13:44:10|25.86|25.78|25.89|25.81|25.89|25.81|25.86|25.78|0
1643982260000|2022-02-04 13:44:20|25.88|25.8|25.9|25.82|25.9|25.82|25.88|25.8|4
1643982270000|2022-02-04 13:44:30|25.91|25.83|25.9|25.82|25.91|25.83|25.9|25.82|0
1643982280000|2022-02-04 13:44:40|25.91|25.83|25.91|25.83|25.94|25.86|25.91|25.83|0
1643982290000|2022-02-04 13:44:50|25.95|25.87|25.93|25.85|25.95|25.87|25.91|25.83|1
1643982300000|2022-02-04 13:45:00|25.95|25.87|25.88|25.8|25.95|25.87|25.86|25.78|82
1643982310000|2022-02-04 13:45:10|25.89|25.81|25.88|25.8|25.9|25.82|25.88|25.8|9
1643982320000|2022-02-04 13:45:20|25.89|25.81|25.83|25.75|25.9|25.82|25.83|25.75|10
1643982330000|2022-02-04 13:45:30|25.81|25.73|25.8|25.72|25.81|25.73|25.78|25.7|15
1643982340000|2022-02-04 13:45:40|25.79|25.71|25.8|25.72|25.8|25.72|25.78|25.7|7
1643982350000|2022-02-04 13:45:50|25.81|25.73|25.83|25.75|25.85|25.77|25.81|25.73|12
1643982360000|2022-02-04 13:46:00|25.8|25.72|25.83|25.75|25.85|25.77|25.79|25.71|2
1643982370000|2022-02-04 13:46:10|25.81|25.73|25.79|25.71|25.83|25.75|25.78|25.7|37
1643982380000|2022-02-04 13:46:20|25.8|25.72|25.78|25.7|25.8|25.72|25.78|25.7|27
1643982390000|2022-02-04 13:46:30|25.79|25.71|25.83|25.75|25.83|25.75|25.79|25.71|0
1643982400000|2022-02-04 13:46:40|25.84|25.76|25.81|25.73|25.85|25.77|25.81|25.73|6
1643982410000|2022-02-04 13:46:50|25.83|25.75|25.81|25.73|25.85|25.77|25.8|25.72|3
1643982420000|2022-02-04 13:47:00|25.83|25.75|25.79|25.71|25.83|25.75|25.78|25.7|17
1643982430000|2022-02-04 13:47:10|25.8|25.72|25.76|25.68|25.8|25.72|25.73|25.65|85
1643982440000|2022-02-04 13:47:20|25.75|25.67|25.78|25.7|25.78|25.7|25.75|25.67|3
1643982450000|2022-02-04 13:47:30|25.79|25.71|25.78|25.7|25.8|25.72|25.78|25.7|0
1643982460000|2022-02-04 13:47:40|25.76|25.68|25.78|25.7|25.78|25.7|25.75|25.67|0
1643982470000|2022-02-04 13:47:50|25.75|25.67|25.78|25.7|25.78|25.7|25.74|25.66|6
1643982480000|2022-02-04 13:48:00|25.79|25.71|25.8|25.72|25.8|25.72|25.78|25.7|1
1643982490000|2022-02-04 13:48:10|25.79|25.71|25.85|25.77|25.86|25.78|25.78|25.7|33
1643982500000|2022-02-04 13:48:20|25.87|25.79|25.87|25.79|25.9|25.82|25.85|25.77|7
1643982510000|2022-02-04 13:48:30|25.86|25.78|25.85|25.77|25.86|25.78|25.84|25.76|6
1643982520000|2022-02-04 13:48:40|25.86|25.78|25.86|25.78|25.88|25.8|25.85|25.77|8
1643982530000|2022-02-04 13:48:50|25.85|25.77|25.85|25.77|25.87|25.79|25.85|25.77|1
1643982540000|2022-02-04 13:49:00|25.87|25.79|25.88|25.8|25.88|25.8|25.87|25.79|20
1643982550000|2022-02-04 13:49:10|25.9|25.82|25.88|25.8|25.91|25.83|25.88|25.8|12
1643982560000|2022-02-04 13:49:20|25.9|25.82|25.88|25.8|25.9|25.82|25.88|25.8|3
1643982570000|2022-02-04 13:49:30|25.86|25.78|25.85|25.77|25.88|25.8|25.85|25.77|2
1643982580000|2022-02-04 13:49:40|25.86|25.78|25.85|25.77|25.88|25.8|25.85|25.77|0
1643982590000|2022-02-04 13:49:50|25.83|25.75|25.88|25.8|25.88|25.8|25.83|25.75|0
1643982600000|2022-02-04 13:50:00|25.86|25.78|25.86|25.78|25.91|25.83|25.86|25.78|8
1643982610000|2022-02-04 13:50:10|25.88|25.8|25.91|25.83|25.91|25.83|25.88|25.8|0
1643982620000|2022-02-04 13:50:20|25.95|25.87|25.95|25.87|25.96|25.88|25.91|25.83|135
1643982630000|2022-02-04 13:50:30|25.93|25.85|25.91|25.83|25.95|25.87|25.91|25.83|43
1643982640000|2022-02-04 13:50:40|25.92|25.84|25.91|25.83|25.92|25.84|25.91|25.83|2
1643982650000|2022-02-04 13:50:50|25.92|25.84|25.91|25.83|25.92|25.84|25.91|25.83|2
1643982670000|2022-02-04 13:51:10|25.9|25.82|25.9|25.82|25.91|25.83|25.9|25.82|5
1643982680000|2022-02-04 13:51:20|25.91|25.83|25.85|25.77|25.91|25.83|25.85|25.77|31
1643982690000|2022-02-04 13:51:30|25.82|25.74|25.85|25.77|25.85|25.77|25.82|25.74|16
1643982700000|2022-02-04 13:51:40|25.86|25.78|25.85|25.77|25.86|25.78|25.83|25.75|1
1643982710000|2022-02-04 13:51:50|25.83|25.75|25.85|25.77|25.85|25.77|25.83|25.75|0
1643982720000|2022-02-04 13:52:00|25.86|25.78|25.82|25.74|25.86|25.78|25.82|25.74|1
1643982730000|2022-02-04 13:52:10|25.83|25.75|25.8|25.72|25.83|25.75|25.8|25.72|6
1643982740000|2022-02-04 13:52:20|||||||||5
1643982750000|2022-02-04 13:52:30|25.82|25.74|25.86|25.78|25.86|25.78|25.82|25.74|18
1643982760000|2022-02-04 13:52:40|25.85|25.77|25.85|25.77|25.86|25.78|25.81|25.73|1
1643982770000|2022-02-04 13:52:50|25.86|25.78|25.86|25.78|25.88|25.8|25.86|25.78|0
1643982780000|2022-02-04 13:53:00|25.88|25.8|25.86|25.78|25.89|25.81|25.86|25.78|0
1643982790000|2022-02-04 13:53:10|25.88|25.8|25.91|25.83|25.91|25.83|25.88|25.8|0
1643982800000|2022-02-04 13:53:20|||||||||19
1643982820000|2022-02-04 13:53:40|25.9|25.82|25.86|25.78|25.9|25.82|25.86|25.78|0
1643982830000|2022-02-04 13:53:50|25.88|25.8|25.86|25.78|25.88|25.8|25.86|25.78|0
1643982840000|2022-02-04 13:54:00|25.88|25.8|25.86|25.78|25.91|25.83|25.86|25.78|2
1643982850000|2022-02-04 13:54:10|25.88|25.8|25.91|25.83|25.91|25.83|25.88|25.8|7
1643982860000|2022-02-04 13:54:20|25.94|25.86|25.91|25.83|25.95|25.87|25.91|25.83|20
1643982870000|2022-02-04 13:54:30|25.9|25.82|25.91|25.83|25.91|25.83|25.88|25.8|26
1643982880000|2022-02-04 13:54:40|25.9|25.82|25.9|25.82|25.91|25.83|25.9|25.82|6
1643982890000|2022-02-04 13:54:50|25.91|25.83|25.85|25.77|25.91|25.83|25.85|25.77|79
1643982900000|2022-02-04 13:55:00|25.83|25.75|25.83|25.75|25.83|25.75|25.8|25.72|4
1643982910000|2022-02-04 13:55:10|25.85|25.77|25.85|25.77|25.87|25.79|25.85|25.77|2
1643982920000|2022-02-04 13:55:20|25.86|25.78|25.86|25.78|25.88|25.8|25.86|25.78|1
1643982930000|2022-02-04 13:55:30|25.85|25.77|25.85|25.77|25.85|25.77|25.85|25.77|0
1643982950000|2022-02-04 13:55:50|25.84|25.76|25.85|25.77|25.85|25.77|25.84|25.76|0
1643982960000|2022-02-04 13:56:00|25.86|25.78|25.86|25.78|25.86|25.78|25.86|25.78|9
1643982970000|2022-02-04 13:56:10|25.88|25.8|25.86|25.78|25.9|25.82|25.86|25.78|6
1643982980000|2022-02-04 13:56:20|25.85|25.77|25.85|25.77|25.85|25.77|25.85|25.77|6
1643982990000|2022-02-04 13:56:30|25.86|25.78|25.9|25.82|25.9|25.82|25.85|25.77|125
1643983000000|2022-02-04 13:56:40|25.88|25.8|25.95|25.87|25.96|25.88|25.88|25.8|43
1643983010000|2022-02-04 13:56:50|25.93|25.85|25.9|25.82|25.93|25.85|25.9|25.82|14
1643983020000|2022-02-04 13:57:00|25.91|25.83|25.95|25.87|25.95|25.87|25.9|25.82|25
1643983030000|2022-02-04 13:57:10|25.93|25.85|25.93|25.85|25.93|25.85|25.93|25.85|0
1643983040000|2022-02-04 13:57:20|25.95|25.87|25.95|25.87|25.95|25.87|25.95|25.87|0
1643983050000|2022-02-04 13:57:30|25.96|25.88|25.96|25.88|25.96|25.88|25.95|25.87|1
1643983070000|2022-02-04 13:57:50|26.01|25.93|26.01|25.93|26.01|25.93|25.98|25.9|14
1643983080000|2022-02-04 13:58:00|26|25.92|25.98|25.9|26|25.92|25.98|25.9|0
1643983090000|2022-02-04 13:58:10|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|2
1643983120000|2022-02-04 13:58:40|||||||||3
1643983130000|2022-02-04 13:58:50|26.02|25.94|26.06|25.98|26.06|25.98|26.01|25.93|7
1643983140000|2022-02-04 13:59:00|26.05|25.97|26.02|25.94|26.06|25.98|26.01|25.93|27
1643983150000|2022-02-04 13:59:10|26.01|25.93|26.03|25.95|26.05|25.97|26.01|25.93|2
1643983160000|2022-02-04 13:59:20|26.05|25.97|26.06|25.98|26.06|25.98|26.05|25.97|0
1643983170000|2022-02-04 13:59:30|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|0
1643983180000|2022-02-04 13:59:40|26.03|25.95|26.06|25.98|26.06|25.98|26.03|25.95|0
1643983190000|2022-02-04 13:59:50|26.07|25.99|26.06|25.98|26.07|25.99|26.06|25.98|12
1643983200000|2022-02-04 14:00:00|26.07|25.99|26.08|26|26.08|26|26.06|25.98|15
1643983210000|2022-02-04 14:00:10|26.1|26.02|26.1|26.02|26.11|26.03|26.1|26.02|0
1643983220000|2022-02-04 14:00:20|26.08|26|26.1|26.02|26.1|26.02|26.06|25.98|10
1643983230000|2022-02-04 14:00:30|26.08|26|26.08|26|26.1|26.02|26.08|26|0
1643983240000|2022-02-04 14:00:40|26.11|26.03|26.1|26.02|26.11|26.03|26.1|26.02|0
1643983250000|2022-02-04 14:00:50|26.08|26|26.08|26|26.08|26|26.08|26|0
1643983260000|2022-02-04 14:01:00|26.09|26.01|26.08|26|26.1|26.02|26.08|26|16
1643983270000|2022-02-04 14:01:10|26.1|26.02|26.1|26.02|26.12|26.04|26.08|26|24
1643983280000|2022-02-04 14:01:20|26.13|26.05|26.14|26.06|26.15|26.07|26.1|26.02|14
1643983290000|2022-02-04 14:01:30|26.13|26.05|26.15|26.07|26.15|26.07|26.12|26.04|11
1643983300000|2022-02-04 14:01:40|26.14|26.06|26.14|26.06|26.15|26.07|26.13|26.05|7
1643983310000|2022-02-04 14:01:50|26.12|26.04|26.14|26.06|26.15|26.07|26.1|26.02|6
1643983320000|2022-02-04 14:02:00|26.13|26.05|26.15|26.07|26.15|26.07|26.13|26.05|3
1643983330000|2022-02-04 14:02:10|26.14|26.06|26.15|26.07|26.15|26.07|26.14|26.06|2
1643983340000|2022-02-04 14:02:20|26.14|26.06|26.15|26.07|26.15|26.07|26.14|26.06|0
1643983350000|2022-02-04 14:02:30|26.13|26.05|26.15|26.07|26.15|26.07|26.13|26.05|6
1643983360000|2022-02-04 14:02:40|26.14|26.06|26.15|26.07|26.15|26.07|26.12|26.04|8
1643983380000|2022-02-04 14:03:00|26.18|26.1|26.15|26.07|26.19|26.11|26.15|26.07|23
1643983390000|2022-02-04 14:03:10|26.18|26.1|26.15|26.07|26.18|26.1|26.15|26.07|11
1643983400000|2022-02-04 14:03:20|26.17|26.09|26.2|26.12|26.2|26.12|26.15|26.07|53
1643983410000|2022-02-04 14:03:30|26.17|26.09|26.17|26.09|26.2|26.12|26.15|26.07|49
1643983420000|2022-02-04 14:03:40|26.18|26.1|26.2|26.12|26.2|26.12|26.18|26.1|6
1643983440000|2022-02-04 14:04:00|||||||||1
1643983450000|2022-02-04 14:04:10|||||||||42
1643983460000|2022-02-04 14:04:20|26.22|26.14|26.25|26.17|26.25|26.17|26.22|26.14|309
1643983470000|2022-02-04 14:04:30|26.2|26.12|26.2|26.12|26.2|26.12|26.2|26.12|16
1643983480000|2022-02-04 14:04:40|||||||||8
1643983490000|2022-02-04 14:04:50|26.22|26.14|26.25|26.17|26.25|26.17|26.2|26.12|13
1643983500000|2022-02-04 14:05:00|26.2|26.12|26.25|26.17|26.25|26.17|26.2|26.12|64
1643983510000|2022-02-04 14:05:10|26.2|26.12|26.2|26.12|26.25|26.17|26.2|26.12|23
1643983530000|2022-02-04 14:05:30|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|61
1643983550000|2022-02-04 14:05:50|||||||||1
1643983570000|2022-02-04 14:06:10|26.26|26.18|26.25|26.17|26.3|26.22|26.25|26.17|11
1643983580000|2022-02-04 14:06:20|26.27|26.19|26.3|26.22|26.3|26.22|26.27|26.19|63
1643983590000|2022-02-04 14:06:30|26.27|26.19|26.25|26.17|26.3|26.22|26.25|26.17|66
1643983600000|2022-02-04 14:06:40|||||||||30
1643983610000|2022-02-04 14:06:50|26.23|26.15|26.22|26.14|26.24|26.16|26.2|26.12|73
1643983620000|2022-02-04 14:07:00|26.2|26.12|26.2|26.12|26.2|26.12|26.18|26.1|30
1643983630000|2022-02-04 14:07:10|26.18|26.1|26.17|26.09|26.2|26.12|26.17|26.09|59
1643983640000|2022-02-04 14:07:20|26.18|26.1|26.16|26.08|26.18|26.1|26.16|26.08|30
1643983650000|2022-02-04 14:07:30|26.18|26.1|26.18|26.1|26.18|26.1|26.15|26.07|5
1643983660000|2022-02-04 14:07:40|||||||||5
1643983670000|2022-02-04 14:07:50|26.19|26.11|26.15|26.07|26.19|26.11|26.15|26.07|0
1643983680000|2022-02-04 14:08:00|26.17|26.09|26.19|26.11|26.2|26.12|26.17|26.09|10
1643983690000|2022-02-04 14:08:10|26.2|26.12|26.15|26.07|26.2|26.12|26.15|26.07|1
1643983700000|2022-02-04 14:08:20|26.17|26.09|26.17|26.09|26.17|26.09|26.15|26.07|1
1643983710000|2022-02-04 14:08:30|26.15|26.07|26.15|26.07|26.15|26.07|26.14|26.06|1
1643983720000|2022-02-04 14:08:40|26.17|26.09|26.15|26.07|26.17|26.09|26.15|26.07|0
1643983730000|2022-02-04 14:08:50|26.13|26.05|26.1|26.02|26.13|26.05|26.1|26.02|28
1643983740000|2022-02-04 14:09:00|26.11|26.03|26.1|26.02|26.11|26.03|26.1|26.02|0
1643983750000|2022-02-04 14:09:10|26.11|26.03|26.11|26.03|26.11|26.03|26.11|26.03|0
1643983760000|2022-02-04 14:09:20|26.06|25.98|26.1|26.02|26.11|26.03|26.06|25.98|10
1643983770000|2022-02-04 14:09:30|26.09|26.01|26.06|25.98|26.1|26.02|26.06|25.98|1
1643983780000|2022-02-04 14:09:40|26.09|26.01|26.06|25.98|26.1|26.02|26.06|25.98|0
1643983790000|2022-02-04 14:09:50|26.05|25.97|26.06|25.98|26.06|25.98|26.05|25.97|4
1643983830000|2022-02-04 14:10:30|||||||||9
1643983840000|2022-02-04 14:10:40|26.05|25.97|26.03|25.95|26.05|25.97|26.01|25.93|2
1643983860000|2022-02-04 14:11:00|26|25.92|26|25.92|26.01|25.93|26|25.92|36
1643983870000|2022-02-04 14:11:10|26.01|25.93|26|25.92|26.01|25.93|26|25.92|7
1643983880000|2022-02-04 14:11:20|26.01|25.93|26|25.92|26.01|25.93|26|25.92|54
1643983890000|2022-02-04 14:11:30|26.01|25.93|26|25.92|26.01|25.93|26|25.92|9
1643983900000|2022-02-04 14:11:40|25.98|25.9|26|25.92|26|25.92|25.98|25.9|0
1643983920000|2022-02-04 14:12:00|||||||||1
1643983930000|2022-02-04 14:12:10|25.95|25.87|25.95|25.87|25.95|25.87|25.95|25.87|5
1643983960000|2022-02-04 14:12:40|25.94|25.86|25.93|25.85|25.94|25.86|25.93|25.85|6
1643983970000|2022-02-04 14:12:50|25.94|25.86|25.93|25.85|25.94|25.86|25.9|25.82|3
1643983980000|2022-02-04 14:13:00|25.92|25.84|25.89|25.81|25.93|25.85|25.89|25.81|4
1643983990000|2022-02-04 14:13:10|25.92|25.84|25.91|25.83|25.93|25.85|25.91|25.83|8
1643984000000|2022-02-04 14:13:20|25.92|25.84|25.93|25.85|25.93|25.85|25.91|25.83|31
1643984010000|2022-02-04 14:13:30|25.95|25.87|25.98|25.9|25.98|25.9|25.94|25.86|7
1643984020000|2022-02-04 14:13:40|25.95|25.87|25.93|25.85|25.95|25.87|25.93|25.85|1
1643984030000|2022-02-04 14:13:50|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|0
1643984040000|2022-02-04 14:14:00|25.93|25.85|25.93|25.85|25.93|25.85|25.91|25.83|81
1643984050000|2022-02-04 14:14:10|25.94|25.86|25.93|25.85|25.94|25.86|25.92|25.84|2
1643984060000|2022-02-04 14:14:20|25.92|25.84|25.91|25.83|25.93|25.85|25.91|25.83|56
1643984070000|2022-02-04 14:14:30|25.92|25.84|25.86|25.78|25.93|25.85|25.86|25.78|64
1643984080000|2022-02-04 14:14:40|25.85|25.77|25.84|25.76|25.85|25.77|25.84|25.76|34
1643984090000|2022-02-04 14:14:50|||||||||47
1643984100000|2022-02-04 14:15:00|25.87|25.79|25.89|25.81|25.89|25.81|25.87|25.79|56
1643984110000|2022-02-04 14:15:10|25.88|25.8|25.87|25.79|25.89|25.81|25.87|25.79|20
1643984120000|2022-02-04 14:15:20|25.86|25.78|25.82|25.74|25.87|25.79|25.82|25.74|79
1643984140000|2022-02-04 14:15:40|25.81|25.73|25.75|25.67|25.81|25.73|25.75|25.67|201
1643984150000|2022-02-04 14:15:50|25.74|25.66|25.75|25.67|25.75|25.67|25.74|25.66|21
1643984160000|2022-02-04 14:16:00|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|1
1643984180000|2022-02-04 14:16:20|25.78|25.7|25.8|25.72|25.8|25.72|25.78|25.7|13
1643984200000|2022-02-04 14:16:40|25.78|25.7|25.75|25.67|25.79|25.71|25.75|25.67|6
1643984210000|2022-02-04 14:16:50|25.76|25.68|25.8|25.72|25.8|25.72|25.76|25.68|8
1643984220000|2022-02-04 14:17:00|25.79|25.71|25.8|25.72|25.8|25.72|25.77|25.69|15
1643984230000|2022-02-04 14:17:10|25.79|25.71|25.79|25.71|25.79|25.71|25.77|25.69|10
1643984240000|2022-02-04 14:17:20|25.8|25.72|25.77|25.69|25.8|25.72|25.75|25.67|1
1643984250000|2022-02-04 14:17:30|25.78|25.7|25.75|25.67|25.79|25.71|25.75|25.67|6
1643984270000|2022-02-04 14:17:50|25.77|25.69|25.77|25.69|25.8|25.72|25.77|25.69|12
1643984280000|2022-02-04 14:18:00|25.8|25.72|25.8|25.72|25.82|25.74|25.8|25.72|46
1643984290000|2022-02-04 14:18:10|25.81|25.73|25.82|25.74|25.82|25.74|25.8|25.72|78
1643984300000|2022-02-04 14:18:20|25.86|25.78|25.87|25.79|25.87|25.79|25.86|25.78|56
1643984310000|2022-02-04 14:18:30|25.85|25.77|25.83|25.75|25.86|25.78|25.82|25.74|13
1643984320000|2022-02-04 14:18:40|25.84|25.76|25.86|25.78|25.87|25.79|25.83|25.75|5
1643984330000|2022-02-04 14:18:50|25.87|25.79|25.87|25.79|25.87|25.79|25.86|25.78|0
1643984340000|2022-02-04 14:19:00|||||||||1
1643984350000|2022-02-04 14:19:10|25.86|25.78|25.84|25.76|25.86|25.78|25.84|25.76|0
1643984370000|2022-02-04 14:19:30|25.86|25.78|25.86|25.78|25.86|25.78|25.86|25.78|0
1643984380000|2022-02-04 14:19:40|25.84|25.76|25.83|25.75|25.84|25.76|25.82|25.74|12
1643984390000|2022-02-04 14:19:50|25.82|25.74|25.79|25.71|25.82|25.74|25.79|25.71|0
1643984400000|2022-02-04 14:20:00|25.78|25.7|25.76|25.68|25.78|25.7|25.75|25.67|42
1643984410000|2022-02-04 14:20:10|25.77|25.69|25.77|25.69|25.79|25.71|25.77|25.69|14
1643984440000|2022-02-04 14:20:40|25.76|25.68|25.77|25.69|25.77|25.69|25.76|25.68|5
1643984450000|2022-02-04 14:20:50|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|7
1643984460000|2022-02-04 14:21:00|25.74|25.66|25.77|25.69|25.78|25.7|25.74|25.66|15
1643984470000|2022-02-04 14:21:10|25.76|25.68|25.76|25.68|25.77|25.69|25.76|25.68|0
1643984480000|2022-02-04 14:21:20|25.77|25.69|25.72|25.64|25.77|25.69|25.72|25.64|2
1643984490000|2022-02-04 14:21:30|25.73|25.65|25.69|25.61|25.74|25.66|25.69|25.61|35
1643984500000|2022-02-04 14:21:40|25.71|25.63|25.74|25.66|25.74|25.66|25.71|25.63|7
1643984510000|2022-02-04 14:21:50|25.73|25.65|25.72|25.64|25.73|25.65|25.72|25.64|178
1643984520000|2022-02-04 14:22:00|25.71|25.63|25.72|25.64|25.72|25.64|25.71|25.63|0
1643984530000|2022-02-04 14:22:10|25.71|25.63|25.67|25.59|25.71|25.63|25.67|25.59|6
1643984540000|2022-02-04 14:22:20|25.69|25.61|25.71|25.63|25.71|25.63|25.67|25.59|3
1643984550000|2022-02-04 14:22:30|25.72|25.64|25.67|25.59|25.72|25.64|25.67|25.59|2
1643984560000|2022-02-04 14:22:40|||||||||1
1643984570000|2022-02-04 14:22:50|25.69|25.61|25.65|25.57|25.69|25.61|25.65|25.57|276
1643984580000|2022-02-04 14:23:00|25.66|25.58|25.65|25.57|25.67|25.59|25.65|25.57|56
1643984600000|2022-02-04 14:23:20|25.67|25.59|25.69|25.61|25.69|25.61|25.67|25.59|12
1643984610000|2022-02-04 14:23:30|25.67|25.59|25.65|25.57|25.67|25.59|25.65|25.57|2
1643984620000|2022-02-04 14:23:40|25.66|25.58|25.67|25.59|25.69|25.61|25.66|25.58|0
1643984630000|2022-02-04 14:23:50|25.65|25.57|25.65|25.57|25.69|25.61|25.65|25.57|5
1643984640000|2022-02-04 14:24:00|25.66|25.58|25.65|25.57|25.69|25.61|25.65|25.57|0
1643984650000|2022-02-04 14:24:10|25.66|25.58|25.65|25.57|25.66|25.58|25.65|25.57|0
1643984660000|2022-02-04 14:24:20|25.66|25.58|25.65|25.57|25.66|25.58|25.65|25.57|158
1643984670000|2022-02-04 14:24:30|25.66|25.58|25.65|25.57|25.66|25.58|25.65|25.57|0
1643984680000|2022-02-04 14:24:40|25.66|25.58|25.65|25.57|25.66|25.58|25.65|25.57|2
1643984690000|2022-02-04 14:24:50|25.66|25.58|25.65|25.57|25.66|25.58|25.65|25.57|0
1643984700000|2022-02-04 14:25:00|25.61|25.53|25.58|25.5|25.61|25.53|25.55|25.47|79
1643984710000|2022-02-04 14:25:10|25.57|25.49|25.55|25.47|25.57|25.49|25.55|25.47|12
1643984720000|2022-02-04 14:25:20|||||||||14
1643984730000|2022-02-04 14:25:30|25.58|25.5|25.6|25.52|25.6|25.52|25.58|25.5|5
1643984740000|2022-02-04 14:25:40|25.61|25.53|25.6|25.52|25.61|25.53|25.6|25.52|8
1643984750000|2022-02-04 14:25:50|||||||||5
1643984760000|2022-02-04 14:26:00|25.58|25.5|25.6|25.52|25.6|25.52|25.55|25.47|16
1643984770000|2022-02-04 14:26:10|25.57|25.49|25.59|25.51|25.59|25.51|25.57|25.49|0
1643984780000|2022-02-04 14:26:20|25.56|25.48|25.59|25.51|25.59|25.51|25.56|25.48|5
1643984800000|2022-02-04 14:26:40|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|0
1643984810000|2022-02-04 14:26:50|25.59|25.51|25.56|25.48|25.59|25.51|25.56|25.48|2
1643984820000|2022-02-04 14:27:00|25.57|25.49|25.56|25.48|25.57|25.49|25.55|25.47|3
1643984830000|2022-02-04 14:27:10|25.57|25.49|25.59|25.51|25.59|25.51|25.57|25.49|0
1643984840000|2022-02-04 14:27:20|25.57|25.49|25.55|25.47|25.57|25.49|25.55|25.47|0
1643984850000|2022-02-04 14:27:30|25.56|25.48|25.55|25.47|25.57|25.49|25.55|25.47|0
1643984860000|2022-02-04 14:27:40|25.54|25.46|25.53|25.45|25.54|25.46|25.53|25.45|2
1643984870000|2022-02-04 14:27:50|25.54|25.46|25.55|25.47|25.55|25.47|25.53|25.45|1
1643984880000|2022-02-04 14:28:00|25.57|25.49|25.57|25.49|25.57|25.49|25.57|25.49|11
1643984890000|2022-02-04 14:28:10|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|2
1643984900000|2022-02-04 14:28:20|25.56|25.48|25.55|25.47|25.56|25.48|25.55|25.47|5
1643984910000|2022-02-04 14:28:30|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|1
1643984920000|2022-02-04 14:28:40|25.57|25.49|25.55|25.47|25.57|25.49|25.55|25.47|1
1643984940000|2022-02-04 14:29:00|25.56|25.48|25.59|25.51|25.59|25.51|25.56|25.48|1
1643984950000|2022-02-04 14:29:10|25.6|25.52|25.57|25.49|25.6|25.52|25.57|25.49|0
1643984970000|2022-02-04 14:29:30|25.59|25.51|25.59|25.51|25.59|25.51|25.59|25.51|0
1643984980000|2022-02-04 14:29:40|25.57|25.49|25.57|25.49|25.59|25.51|25.57|25.49|0
1643984990000|2022-02-04 14:29:50|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|6
1643985000000|2022-02-04 14:30:00|25.54|25.46|25.45|25.37|25.54|25.46|25.45|25.37|58
1643985010000|2022-02-04 14:30:10|25.48|25.4|25.44|25.36|25.49|25.41|25.4|25.32|16
1643985020000|2022-02-04 14:30:20|25.41|25.33|25.44|25.36|25.44|25.36|25.4|25.32|13
1643985030000|2022-02-04 14:30:30|25.4|25.32|25.49|25.41|25.49|25.41|25.4|25.32|12
1643985040000|2022-02-04 14:30:40|25.47|25.39|25.45|25.37|25.47|25.39|25.43|25.35|3
1643985050000|2022-02-04 14:30:50|25.46|25.38|25.46|25.38|25.49|25.41|25.45|25.37|5
1643985060000|2022-02-04 14:31:00|25.47|25.39|25.45|25.37|25.52|25.44|25.45|25.37|65
1643985070000|2022-02-04 14:31:10|25.44|25.36|25.45|25.37|25.46|25.38|25.4|25.32|23
1643985080000|2022-02-04 14:31:20|25.4|25.32|25.44|25.36|25.45|25.37|25.4|25.32|24
1643985090000|2022-02-04 14:31:30|25.4|25.32|25.45|25.37|25.45|25.37|25.4|25.32|1
1643985100000|2022-02-04 14:31:40|25.44|25.36|25.45|25.37|25.45|25.37|25.4|25.32|0
1643985120000|2022-02-04 14:32:00|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|2
1643985130000|2022-02-04 14:32:10|25.43|25.35|25.45|25.37|25.45|25.37|25.4|25.32|6
1643985140000|2022-02-04 14:32:20|25.46|25.38|25.45|25.37|25.49|25.41|25.45|25.37|0
1643985150000|2022-02-04 14:32:30|25.46|25.38|25.4|25.32|25.46|25.38|25.4|25.32|10
1643985160000|2022-02-04 14:32:40|25.43|25.35|25.49|25.41|25.49|25.41|25.4|25.32|26
1643985170000|2022-02-04 14:32:50|25.47|25.39|25.52|25.44|25.52|25.44|25.47|25.39|9
1643985180000|2022-02-04 14:33:00|25.57|25.49|25.57|25.49|25.57|25.49|25.52|25.44|50
1643985190000|2022-02-04 14:33:10|25.56|25.48|25.57|25.49|25.57|25.49|25.52|25.44|12
1643985200000|2022-02-04 14:33:20|25.56|25.48|25.55|25.47|25.57|25.49|25.55|25.47|0
1643985210000|2022-02-04 14:33:30|25.56|25.48|25.57|25.49|25.57|25.49|25.54|25.46|52
1643985220000|2022-02-04 14:33:40|25.56|25.48|25.57|25.49|25.57|25.49|25.56|25.48|0
1643985230000|2022-02-04 14:33:50|25.56|25.48|25.57|25.49|25.57|25.49|25.52|25.44|5
1643985240000|2022-02-04 14:34:00|25.56|25.48|25.62|25.54|25.62|25.54|25.56|25.48|105
1643985260000|2022-02-04 14:34:20|25.66|25.58|25.62|25.54|25.66|25.58|25.62|25.54|14
1643985270000|2022-02-04 14:34:30|25.6|25.52|25.62|25.54|25.62|25.54|25.6|25.52|15
1643985280000|2022-02-04 14:34:40|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|2
1643985290000|2022-02-04 14:34:50|25.67|25.59|25.67|25.59|25.69|25.61|25.67|25.59|15
1643985300000|2022-02-04 14:35:00|25.68|25.6|25.71|25.63|25.74|25.66|25.68|25.6|47
1643985310000|2022-02-04 14:35:10|25.74|25.66|25.77|25.69|25.77|25.69|25.74|25.66|25
1643985320000|2022-02-04 14:35:20|25.79|25.71|25.74|25.66|25.79|25.71|25.74|25.66|12
1643985330000|2022-02-04 14:35:30|25.75|25.67|25.75|25.67|25.76|25.68|25.74|25.66|9
1643985340000|2022-02-04 14:35:40|25.74|25.66|25.74|25.66|25.75|25.67|25.72|25.64|60
1643985350000|2022-02-04 14:35:50|25.75|25.67|25.74|25.66|25.75|25.67|25.74|25.66|4
1643985360000|2022-02-04 14:36:00|25.75|25.67|25.74|25.66|25.75|25.67|25.74|25.66|5
1643985370000|2022-02-04 14:36:10|25.76|25.68|25.74|25.66|25.77|25.69|25.74|25.66|14
1643985380000|2022-02-04 14:36:20|25.72|25.64|25.62|25.54|25.72|25.64|25.62|25.54|24
1643985390000|2022-02-04 14:36:30|25.61|25.53|25.62|25.54|25.62|25.54|25.57|25.49|0
1643985400000|2022-02-04 14:36:40|25.61|25.53|25.6|25.52|25.61|25.53|25.57|25.49|7
1643985410000|2022-02-04 14:36:50|25.61|25.53|25.62|25.54|25.66|25.58|25.6|25.52|4
1643985420000|2022-02-04 14:37:00|25.6|25.52|25.66|25.58|25.67|25.59|25.6|25.52|12
1643985430000|2022-02-04 14:37:10|25.67|25.59|25.69|25.61|25.71|25.63|25.66|25.58|6
1643985440000|2022-02-04 14:37:20|25.71|25.63|25.69|25.61|25.74|25.66|25.69|25.61|0
1643985450000|2022-02-04 14:37:30|25.71|25.63|25.74|25.66|25.74|25.66|25.69|25.61|2
1643985460000|2022-02-04 14:37:40|25.71|25.63|25.71|25.63|25.71|25.63|25.69|25.61|3
1643985470000|2022-02-04 14:37:50|25.74|25.66|25.72|25.64|25.74|25.66|25.72|25.64|68
1643985480000|2022-02-04 14:38:00|25.74|25.66|25.68|25.6|25.74|25.66|25.67|25.59|6
1643985490000|2022-02-04 14:38:10|25.67|25.59|25.71|25.63|25.71|25.63|25.67|25.59|31
1643985500000|2022-02-04 14:38:20|25.69|25.61|25.68|25.6|25.71|25.63|25.67|25.59|2
1643985510000|2022-02-04 14:38:30|25.69|25.61|25.66|25.58|25.69|25.61|25.62|25.54|0
1643985520000|2022-02-04 14:38:40|25.67|25.59|25.68|25.6|25.69|25.61|25.67|25.59|21
1643985530000|2022-02-04 14:38:50|25.69|25.61|25.67|25.59|25.73|25.65|25.67|25.59|0
1643985540000|2022-02-04 14:39:00|25.66|25.58|25.69|25.61|25.69|25.61|25.66|25.58|2
1643985550000|2022-02-04 14:39:10|25.71|25.63|25.71|25.63|25.72|25.64|25.69|25.61|4
1643985560000|2022-02-04 14:39:20|25.72|25.64|25.74|25.66|25.75|25.67|25.72|25.64|1
1643985570000|2022-02-04 14:39:30|25.72|25.64|25.69|25.61|25.72|25.64|25.68|25.6|53
1643985580000|2022-02-04 14:39:40|||||||||15
1643985590000|2022-02-04 14:39:50|25.68|25.6|25.69|25.61|25.69|25.61|25.68|25.6|9
1643985600000|2022-02-04 14:40:00|25.68|25.6|25.62|25.54|25.69|25.61|25.62|25.54|25
1643985610000|2022-02-04 14:40:10|25.57|25.49|25.55|25.47|25.57|25.49|25.5|25.42|130
1643985620000|2022-02-04 14:40:20|25.56|25.48|25.5|25.42|25.56|25.48|25.5|25.42|17
1643985630000|2022-02-04 14:40:30|25.48|25.4|25.47|25.39|25.5|25.42|25.45|25.37|72
1643985640000|2022-02-04 14:40:40|25.48|25.4|25.5|25.42|25.5|25.42|25.48|25.4|16
1643985650000|2022-02-04 14:40:50|25.49|25.41|25.5|25.42|25.5|25.42|25.45|25.37|1
1643985660000|2022-02-04 14:41:00|25.51|25.43|25.55|25.47|25.56|25.48|25.5|25.42|4
1643985670000|2022-02-04 14:41:10|25.53|25.45|25.5|25.42|25.55|25.47|25.5|25.42|8
1643985680000|2022-02-04 14:41:20|25.45|25.37|25.47|25.39|25.49|25.41|25.45|25.37|23
1643985690000|2022-02-04 14:41:30|25.48|25.4|25.43|25.35|25.48|25.4|25.42|25.34|20
1643985700000|2022-02-04 14:41:40|25.42|25.34|25.43|25.35|25.43|25.35|25.42|25.34|0
1643985710000|2022-02-04 14:41:50|25.42|25.34|25.39|25.31|25.43|25.35|25.38|25.3|0
1643985720000|2022-02-04 14:42:00|25.38|25.3|25.42|25.34|25.43|25.35|25.38|25.3|7
1643985730000|2022-02-04 14:42:10|25.38|25.3|25.38|25.3|25.4|25.32|25.38|25.3|11
1643985740000|2022-02-04 14:42:20|25.37|25.29|25.35|25.27|25.38|25.3|25.33|25.25|43
1643985750000|2022-02-04 14:42:30|25.33|25.25|25.32|25.24|25.35|25.27|25.32|25.24|44
1643985760000|2022-02-04 14:42:40|25.35|25.27|25.37|25.29|25.37|25.29|25.35|25.27|2
1643985770000|2022-02-04 14:42:50|25.35|25.27|25.37|25.29|25.38|25.3|25.35|25.27|6
1643985780000|2022-02-04 14:43:00|25.38|25.3|25.3|25.22|25.38|25.3|25.3|25.22|6
1643985790000|2022-02-04 14:43:10|25.32|25.24|25.3|25.22|25.33|25.25|25.28|25.2|16
1643985800000|2022-02-04 14:43:20|25.31|25.23|25.27|25.19|25.33|25.25|25.27|25.19|19
1643985810000|2022-02-04 14:43:30|25.23|25.15|25.22|25.14|25.25|25.17|25.22|25.14|31
1643985820000|2022-02-04 14:43:40|25.25|25.17|25.26|25.18|25.27|25.19|25.22|25.14|2
1643985830000|2022-02-04 14:43:50|25.25|25.17|25.27|25.19|25.27|25.19|25.25|25.17|4
1643985840000|2022-02-04 14:44:00|25.26|25.18|25.32|25.24|25.32|25.24|25.26|25.18|8
1643985860000|2022-02-04 14:44:20|25.33|25.25|25.33|25.25|25.37|25.29|25.33|25.25|9
1643985870000|2022-02-04 14:44:30|25.32|25.24|25.33|25.25|25.37|25.29|25.32|25.24|3
1643985880000|2022-02-04 14:44:40|25.32|25.24|25.32|25.24|25.33|25.25|25.32|25.24|0
1643985890000|2022-02-04 14:44:50|25.31|25.23|25.32|25.24|25.32|25.24|25.3|25.22|2
1643985900000|2022-02-04 14:45:00|25.31|25.23|25.3|25.22|25.32|25.24|25.3|25.22|7
1643985910000|2022-02-04 14:45:10|25.31|25.23|25.36|25.28|25.37|25.29|25.3|25.22|15
1643985920000|2022-02-04 14:45:20|25.37|25.29|25.32|25.24|25.37|25.29|25.32|25.24|5
1643985930000|2022-02-04 14:45:30|25.33|25.25|25.3|25.22|25.35|25.27|25.3|25.22|8
1643985940000|2022-02-04 14:45:40|25.28|25.2|25.3|25.22|25.3|25.22|25.25|25.17|0
1643985950000|2022-02-04 14:45:50|25.28|25.2|25.27|25.19|25.32|25.24|25.27|25.19|3
1643985960000|2022-02-04 14:46:00|25.28|25.2|25.28|25.2|25.32|25.24|25.27|25.19|0
1643985970000|2022-02-04 14:46:10|25.27|25.19|25.28|25.2|25.31|25.23|25.27|25.19|0
1643985980000|2022-02-04 14:46:20|25.27|25.19|25.27|25.19|25.28|25.2|25.25|25.17|5
1643985990000|2022-02-04 14:46:30|25.28|25.2|25.32|25.24|25.32|25.24|25.28|25.2|0
1643986000000|2022-02-04 14:46:40|25.3|25.22|25.32|25.24|25.32|25.24|25.3|25.22|2
1643986010000|2022-02-04 14:46:50|25.33|25.25|25.32|25.24|25.33|25.25|25.32|25.24|20
1643986020000|2022-02-04 14:47:00|25.33|25.25|25.37|25.29|25.38|25.3|25.32|25.24|22
1643986030000|2022-02-04 14:47:10|25.38|25.3|25.33|25.25|25.38|25.3|25.33|25.25|42
1643986040000|2022-02-04 14:47:20|25.32|25.24|25.32|25.24|25.33|25.25|25.3|25.22|3
1643986050000|2022-02-04 14:47:30|25.3|25.22|25.32|25.24|25.33|25.25|25.3|25.22|1
1643986060000|2022-02-04 14:47:40|25.33|25.25|25.33|25.25|25.35|25.27|25.32|25.24|60
1643986070000|2022-02-04 14:47:50|25.32|25.24|25.3|25.22|25.33|25.25|25.28|25.2|9
1643986080000|2022-02-04 14:48:00|25.32|25.24|25.35|25.27|25.37|25.29|25.32|25.24|10
1643986090000|2022-02-04 14:48:10|25.4|25.32|25.4|25.32|25.4|25.32|25.35|25.27|7
1643986110000|2022-02-04 14:48:30|25.44|25.36|25.41|25.33|25.44|25.36|25.4|25.32|49
1643986120000|2022-02-04 14:48:40|25.4|25.32|25.45|25.37|25.47|25.39|25.39|25.31|55
1643986130000|2022-02-04 14:48:50|25.46|25.38|25.4|25.32|25.46|25.38|25.4|25.32|5
1643986140000|2022-02-04 14:49:00|25.39|25.31|25.37|25.29|25.4|25.32|25.35|25.27|10
1643986150000|2022-02-04 14:49:10|25.38|25.3|25.32|25.24|25.39|25.31|25.32|25.24|38
1643986160000|2022-02-04 14:49:20|25.33|25.25|25.33|25.25|25.34|25.26|25.32|25.24|10
1643986170000|2022-02-04 14:49:30|25.32|25.24|25.33|25.25|25.33|25.25|25.28|25.2|1
1643986180000|2022-02-04 14:49:40|25.34|25.26|25.33|25.25|25.35|25.27|25.33|25.25|2
1643986190000|2022-02-04 14:49:50|25.32|25.24|25.38|25.3|25.38|25.3|25.32|25.24|96
1643986200000|2022-02-04 14:50:00|25.37|25.29|25.33|25.25|25.37|25.29|25.3|25.22|37
1643986210000|2022-02-04 14:50:10|25.34|25.26|25.37|25.29|25.38|25.3|25.34|25.26|0
1643986220000|2022-02-04 14:50:20|25.38|25.3|25.4|25.32|25.42|25.34|25.38|25.3|8
1643986230000|2022-02-04 14:50:30|25.44|25.36|25.45|25.37|25.45|25.37|25.44|25.36|5
1643986240000|2022-02-04 14:50:40|25.44|25.36|25.45|25.37|25.45|25.37|25.42|25.34|4
1643986250000|2022-02-04 14:50:50|25.43|25.35|25.46|25.38|25.46|25.38|25.43|25.35|34
1643986260000|2022-02-04 14:51:00|25.45|25.37|25.44|25.36|25.46|25.38|25.4|25.32|1
1643986270000|2022-02-04 14:51:10|25.43|25.35|25.4|25.32|25.47|25.39|25.4|25.32|22
1643986280000|2022-02-04 14:51:20|25.42|25.34|25.45|25.37|25.46|25.38|25.42|25.34|3
1643986290000|2022-02-04 14:51:30|25.46|25.38|25.47|25.39|25.5|25.42|25.46|25.38|4
1643986300000|2022-02-04 14:51:40|25.5|25.42|25.52|25.44|25.52|25.44|25.49|25.41|3
1643986310000|2022-02-04 14:51:50|25.54|25.46|25.52|25.44|25.54|25.46|25.52|25.44|1
1643986320000|2022-02-04 14:52:00|25.53|25.45|25.52|25.44|25.56|25.48|25.52|25.44|1
1643986340000|2022-02-04 14:52:20|25.51|25.43|25.5|25.42|25.52|25.44|25.47|25.39|3
1643986350000|2022-02-04 14:52:30|25.49|25.41|25.52|25.44|25.52|25.44|25.47|25.39|12
1643986360000|2022-02-04 14:52:40|25.54|25.46|25.52|25.44|25.54|25.46|25.52|25.44|29
1643986370000|2022-02-04 14:52:50|25.54|25.46|25.54|25.46|25.56|25.48|25.52|25.44|83
1643986380000|2022-02-04 14:53:00|25.53|25.45|25.49|25.41|25.54|25.46|25.49|25.41|53
1643986390000|2022-02-04 14:53:10|25.5|25.42|25.49|25.41|25.51|25.43|25.47|25.39|36
1643986400000|2022-02-04 14:53:20|25.5|25.42|25.52|25.44|25.52|25.44|25.49|25.41|0
1643986410000|2022-02-04 14:53:30|25.51|25.43|25.47|25.39|25.51|25.43|25.47|25.39|4
1643986420000|2022-02-04 14:53:40|25.49|25.41|25.47|25.39|25.51|25.43|25.46|25.38|3
1643986430000|2022-02-04 14:53:50|25.49|25.41|25.47|25.39|25.49|25.41|25.47|25.39|0
1643986440000|2022-02-04 14:54:00|25.46|25.38|25.46|25.38|25.47|25.39|25.44|25.36|3
1643986450000|2022-02-04 14:54:10|25.45|25.37|25.45|25.37|25.47|25.39|25.45|25.37|5
1643986460000|2022-02-04 14:54:20|25.44|25.36|25.45|25.37|25.45|25.37|25.44|25.36|0
1643986470000|2022-02-04 14:54:30|25.44|25.36|25.47|25.39|25.47|25.39|25.44|25.36|5
1643986480000|2022-02-04 14:54:40|25.49|25.41|25.49|25.41|25.5|25.42|25.47|25.39|0
1643986490000|2022-02-04 14:54:50|25.5|25.42|25.51|25.43|25.52|25.44|25.5|25.42|5
1643986500000|2022-02-04 14:55:00|25.49|25.41|25.47|25.39|25.49|25.41|25.45|25.37|68
1643986510000|2022-02-04 14:55:10|25.49|25.41|25.52|25.44|25.52|25.44|25.47|25.39|4
1643986520000|2022-02-04 14:55:20|25.51|25.43|25.47|25.39|25.52|25.44|25.47|25.39|7
1643986530000|2022-02-04 14:55:30|25.49|25.41|25.4|25.32|25.49|25.41|25.4|25.32|3
1643986540000|2022-02-04 14:55:40|25.42|25.34|25.44|25.36|25.44|25.36|25.42|25.34|2
1643986550000|2022-02-04 14:55:50|25.45|25.37|25.44|25.36|25.46|25.38|25.44|25.36|2
1643986560000|2022-02-04 14:56:00|25.42|25.34|25.4|25.32|25.42|25.34|25.4|25.32|20
1643986570000|2022-02-04 14:56:10|25.38|25.3|25.38|25.3|25.4|25.32|25.35|25.27|132
1643986580000|2022-02-04 14:56:20|25.39|25.31|25.4|25.32|25.4|25.32|25.38|25.3|1
1643986590000|2022-02-04 14:56:30|25.42|25.34|25.4|25.32|25.43|25.35|25.39|25.31|136
1643986600000|2022-02-04 14:56:40|25.39|25.31|25.42|25.34|25.43|25.35|25.39|25.31|2
1643986610000|2022-02-04 14:56:50|25.4|25.32|25.42|25.34|25.42|25.34|25.4|25.32|0
1643986620000|2022-02-04 14:57:00|25.45|25.37|25.45|25.37|25.45|25.37|25.42|25.34|7
1643986630000|2022-02-04 14:57:10|25.47|25.39|25.45|25.37|25.49|25.41|25.45|25.37|3
1643986640000|2022-02-04 14:57:20|25.46|25.38|25.47|25.39|25.5|25.42|25.45|25.37|0
1643986650000|2022-02-04 14:57:30|25.46|25.38|25.5|25.42|25.5|25.42|25.45|25.37|30
1643986660000|2022-02-04 14:57:40|25.49|25.41|25.4|25.32|25.5|25.42|25.4|25.32|30
1643986670000|2022-02-04 14:57:50|25.42|25.34|25.4|25.32|25.43|25.35|25.4|25.32|3
1643986680000|2022-02-04 14:58:00|25.39|25.31|25.33|25.25|25.39|25.31|25.33|25.25|51
1643986690000|2022-02-04 14:58:10|25.34|25.26|25.33|25.25|25.35|25.27|25.33|25.25|25
1643986700000|2022-02-04 14:58:20|25.31|25.23|25.32|25.24|25.33|25.25|25.28|25.2|16
1643986710000|2022-02-04 14:58:30|25.31|25.23|25.32|25.24|25.33|25.25|25.31|25.23|1
1643986720000|2022-02-04 14:58:40|25.33|25.25|25.3|25.22|25.33|25.25|25.3|25.22|2
1643986730000|2022-02-04 14:58:50|25.31|25.23|25.3|25.22|25.33|25.25|25.28|25.2|1
1643986740000|2022-02-04 14:59:00|25.31|25.23|25.33|25.25|25.33|25.25|25.31|25.23|0
1643986750000|2022-02-04 14:59:10|25.34|25.26|25.33|25.25|25.34|25.26|25.33|25.25|0
1643986760000|2022-02-04 14:59:20|25.32|25.24|25.33|25.25|25.33|25.25|25.32|25.24|1
1643986770000|2022-02-04 14:59:30|25.32|25.24|25.32|25.24|25.33|25.25|25.28|25.2|2
1643986780000|2022-02-04 14:59:40|25.3|25.22|25.33|25.25|25.33|25.25|25.3|25.22|2
1643986790000|2022-02-04 14:59:50|25.32|25.24|25.32|25.24|25.33|25.25|25.32|25.24|0
1643986800000|2022-02-04 15:00:00|25.3|25.22|25.33|25.25|25.33|25.25|25.3|25.22|0
1643986810000|2022-02-04 15:00:10|25.35|25.27|25.32|25.24|25.37|25.29|25.3|25.22|25
1643986820000|2022-02-04 15:00:20|25.28|25.2|25.32|25.24|25.32|25.24|25.28|25.2|6
1643986830000|2022-02-04 15:00:30|25.31|25.23|25.3|25.22|25.32|25.24|25.28|25.2|34
1643986840000|2022-02-04 15:00:40|25.31|25.23|25.25|25.17|25.31|25.23|25.25|25.17|21
1643986850000|2022-02-04 15:00:50|25.27|25.19|25.26|25.18|25.27|25.19|25.25|25.17|3
1643986860000|2022-02-04 15:01:00|25.25|25.17|25.25|25.17|25.26|25.18|25.21|25.13|52
1643986870000|2022-02-04 15:01:10|25.26|25.18|25.27|25.19|25.27|25.19|25.25|25.17|9
1643986880000|2022-02-04 15:01:20|25.26|25.18|25.25|25.17|25.27|25.19|25.25|25.17|2
1643986890000|2022-02-04 15:01:30|25.26|25.18|25.25|25.17|25.27|25.19|25.25|25.17|1
1643986900000|2022-02-04 15:01:40|25.27|25.19|25.32|25.24|25.32|25.24|25.27|25.19|4
1643986910000|2022-02-04 15:01:50|25.31|25.23|25.32|25.24|25.32|25.24|25.31|25.23|3
1643986920000|2022-02-04 15:02:00|25.3|25.22|25.32|25.24|25.32|25.24|25.3|25.22|6
1643986930000|2022-02-04 15:02:10|25.34|25.26|25.37|25.29|25.4|25.32|25.33|25.25|30
1643986940000|2022-02-04 15:02:20|25.38|25.3|25.43|25.35|25.43|25.35|25.37|25.29|8
1643986950000|2022-02-04 15:02:30|25.4|25.32|25.43|25.35|25.43|25.35|25.4|25.32|59
1643986960000|2022-02-04 15:02:40|25.46|25.38|25.48|25.4|25.48|25.4|25.43|25.35|9
1643986970000|2022-02-04 15:02:50|25.47|25.39|25.47|25.39|25.47|25.39|25.43|25.35|7
1643986980000|2022-02-04 15:03:00|25.48|25.4|25.5|25.42|25.5|25.42|25.48|25.4|3
1643986990000|2022-02-04 15:03:10|25.52|25.44|25.5|25.42|25.55|25.47|25.5|25.42|0
1643987000000|2022-02-04 15:03:20|25.52|25.44|25.54|25.46|25.55|25.47|25.52|25.44|6
1643987010000|2022-02-04 15:03:30|25.52|25.44|25.47|25.39|25.52|25.44|25.47|25.39|5
1643987020000|2022-02-04 15:03:40|25.48|25.4|25.48|25.4|25.5|25.42|25.47|25.39|0
1643987030000|2022-02-04 15:03:50|25.47|25.39|25.43|25.35|25.47|25.39|25.43|25.35|13
1643987040000|2022-02-04 15:04:00|25.46|25.38|25.43|25.35|25.47|25.39|25.43|25.35|7
1643987050000|2022-02-04 15:04:10|25.4|25.32|25.38|25.3|25.4|25.32|25.38|25.3|2
1643987060000|2022-02-04 15:04:20|25.37|25.29|25.38|25.3|25.38|25.3|25.33|25.25|4
1643987070000|2022-02-04 15:04:30|25.37|25.29|25.33|25.25|25.37|25.29|25.33|25.25|3
1643987080000|2022-02-04 15:04:40|25.35|25.27|25.35|25.27|25.35|25.27|25.33|25.25|1
1643987090000|2022-02-04 15:04:50|25.33|25.25|25.35|25.27|25.37|25.29|25.33|25.25|0
1643987100000|2022-02-04 15:05:00|25.33|25.25|25.37|25.29|25.37|25.29|25.33|25.25|8
1643987110000|2022-02-04 15:05:10|25.35|25.27|25.33|25.25|25.35|25.27|25.32|25.24|2
1643987120000|2022-02-04 15:05:20|25.32|25.24|25.32|25.24|25.33|25.25|25.3|25.22|3
1643987130000|2022-02-04 15:05:30|||||||||1
1643987140000|2022-02-04 15:05:40|25.33|25.25|25.32|25.24|25.33|25.25|25.32|25.24|0
1643987150000|2022-02-04 15:05:50|25.33|25.25|25.38|25.3|25.38|25.3|25.32|25.24|7
1643987160000|2022-02-04 15:06:00|25.37|25.29|25.38|25.3|25.38|25.3|25.35|25.27|0
1643987170000|2022-02-04 15:06:10|25.37|25.29|25.35|25.27|25.38|25.3|25.33|25.25|2
1643987180000|2022-02-04 15:06:20|25.33|25.25|25.38|25.3|25.38|25.3|25.33|25.25|2
1643987190000|2022-02-04 15:06:30|25.37|25.29|25.38|25.3|25.38|25.3|25.33|25.25|0
1643987200000|2022-02-04 15:06:40|25.39|25.31|25.38|25.3|25.39|25.31|25.38|25.3|0
1643987210000|2022-02-04 15:06:50|25.39|25.31|25.42|25.34|25.43|25.35|25.38|25.3|2
1643987220000|2022-02-04 15:07:00|25.43|25.35|25.38|25.3|25.43|25.35|25.38|25.3|9
1643987230000|2022-02-04 15:07:10|25.37|25.29|25.35|25.27|25.38|25.3|25.33|25.25|3
1643987240000|2022-02-04 15:07:20|25.36|25.28|25.37|25.29|25.38|25.3|25.35|25.27|3
1643987250000|2022-02-04 15:07:30|25.35|25.27|25.36|25.28|25.38|25.3|25.33|25.25|2
1643987260000|2022-02-04 15:07:40|25.37|25.29|25.38|25.3|25.39|25.31|25.37|25.29|3
1643987270000|2022-02-04 15:07:50|25.39|25.31|25.38|25.3|25.41|25.33|25.38|25.3|10
1643987280000|2022-02-04 15:08:00|25.37|25.29|25.35|25.27|25.38|25.3|25.35|25.27|0
1643987290000|2022-02-04 15:08:10|25.33|25.25|25.33|25.25|25.35|25.27|25.33|25.25|0
1643987310000|2022-02-04 15:08:30|||||||||11
1643987320000|2022-02-04 15:08:40|25.34|25.26|25.33|25.25|25.35|25.27|25.33|25.25|0
1643987330000|2022-02-04 15:08:50|25.35|25.27|25.33|25.25|25.35|25.27|25.33|25.25|0
1643987350000|2022-02-04 15:09:10|25.32|25.24|25.33|25.25|25.33|25.25|25.32|25.24|7
1643987360000|2022-02-04 15:09:20|25.35|25.27|25.33|25.25|25.37|25.29|25.33|25.25|2
1643987370000|2022-02-04 15:09:30|25.35|25.27|25.37|25.29|25.37|25.29|25.33|25.25|0
1643987380000|2022-02-04 15:09:40|25.38|25.3|25.4|25.32|25.4|25.32|25.38|25.3|4
1643987390000|2022-02-04 15:09:50|25.42|25.34|25.45|25.37|25.47|25.39|25.4|25.32|30
1643987400000|2022-02-04 15:10:00|25.44|25.36|25.51|25.43|25.51|25.43|25.44|25.36|0
1643987410000|2022-02-04 15:10:10|25.5|25.42|25.52|25.44|25.56|25.48|25.5|25.42|62
1643987420000|2022-02-04 15:10:20|25.56|25.48|25.54|25.46|25.57|25.49|25.52|25.44|19
1643987430000|2022-02-04 15:10:30|25.52|25.44|25.55|25.47|25.55|25.47|25.5|25.42|30
1643987440000|2022-02-04 15:10:40|25.56|25.48|25.55|25.47|25.57|25.49|25.54|25.46|82
1643987450000|2022-02-04 15:10:50|25.57|25.49|25.55|25.47|25.57|25.49|25.54|25.46|464
1643987460000|2022-02-04 15:11:00|25.54|25.46|25.52|25.44|25.55|25.47|25.5|25.42|44
1643987470000|2022-02-04 15:11:10|25.54|25.46|25.55|25.47|25.55|25.47|25.52|25.44|4
1643987480000|2022-02-04 15:11:20|25.57|25.49|25.55|25.47|25.57|25.49|25.54|25.46|12
1643987490000|2022-02-04 15:11:30|25.56|25.48|25.55|25.47|25.56|25.48|25.55|25.47|210
1643987500000|2022-02-04 15:11:40|25.54|25.46|25.54|25.46|25.55|25.47|25.5|25.42|36
1643987510000|2022-02-04 15:11:50|25.55|25.47|25.52|25.44|25.55|25.47|25.52|25.44|0
1643987520000|2022-02-04 15:12:00|25.51|25.43|25.47|25.39|25.52|25.44|25.45|25.37|6
1643987530000|2022-02-04 15:12:10|25.49|25.41|25.5|25.42|25.5|25.42|25.48|25.4|2
1643987560000|2022-02-04 15:12:40|25.51|25.43|25.51|25.43|25.54|25.46|25.5|25.42|1
1643987570000|2022-02-04 15:12:50|25.5|25.42|25.5|25.42|25.5|25.42|25.48|25.4|4
1643987580000|2022-02-04 15:13:00|25.48|25.4|25.43|25.35|25.48|25.4|25.43|25.35|20
1643987590000|2022-02-04 15:13:10|25.42|25.34|25.37|25.29|25.43|25.35|25.37|25.29|72
1643987600000|2022-02-04 15:13:20|25.35|25.27|25.32|25.24|25.37|25.29|25.32|25.24|13
1643987610000|2022-02-04 15:13:30|25.33|25.25|25.35|25.27|25.35|25.27|25.33|25.25|56
1643987620000|2022-02-04 15:13:40|25.37|25.29|25.37|25.29|25.37|25.29|25.33|25.25|30
1643987630000|2022-02-04 15:13:50|25.35|25.27|25.33|25.25|25.37|25.29|25.32|25.24|22
1643987640000|2022-02-04 15:14:00|25.32|25.24|25.32|25.24|25.32|25.24|25.27|25.19|24
1643987650000|2022-02-04 15:14:10|25.33|25.25|25.33|25.25|25.33|25.25|25.32|25.24|23
1643987670000|2022-02-04 15:14:30|25.32|25.24|25.3|25.22|25.33|25.25|25.28|25.2|46
1643987680000|2022-02-04 15:14:40|25.32|25.24|25.32|25.24|25.33|25.25|25.3|25.22|6
1643987690000|2022-02-04 15:14:50|25.3|25.22|25.3|25.22|25.33|25.25|25.3|25.22|0
1643987700000|2022-02-04 15:15:00|25.32|25.24|25.27|25.19|25.32|25.24|25.25|25.17|2
1643987710000|2022-02-04 15:15:10|25.28|25.2|25.25|25.17|25.28|25.2|25.25|25.17|6
1643987720000|2022-02-04 15:15:20|25.27|25.19|25.22|25.14|25.27|25.19|25.22|25.14|32
1643987730000|2022-02-04 15:15:30|25.25|25.17|25.22|25.14|25.25|25.17|25.22|25.14|3
1643987760000|2022-02-04 15:16:00|25.21|25.13|25.22|25.14|25.22|25.14|25.2|25.12|7
1643987770000|2022-02-04 15:16:10|25.23|25.15|25.22|25.14|25.25|25.17|25.22|25.14|4
1643987780000|2022-02-04 15:16:20|25.21|25.13|25.22|25.14|25.22|25.14|25.21|25.13|6
1643987790000|2022-02-04 15:16:30|25.21|25.13|25.2|25.12|25.22|25.14|25.2|25.12|5
1643987800000|2022-02-04 15:16:40|25.17|25.09|25.15|25.07|25.18|25.1|25.15|25.07|50
1643987810000|2022-02-04 15:16:50|25.13|25.05|25.15|25.07|25.15|25.07|25.1|25.02|60
1643987820000|2022-02-04 15:17:00|25.16|25.08|25.2|25.12|25.22|25.14|25.15|25.07|38
1643987830000|2022-02-04 15:17:10|25.18|25.1|25.18|25.1|25.2|25.12|25.15|25.07|8
1643987840000|2022-02-04 15:17:20|25.17|25.09|25.2|25.12|25.22|25.14|25.17|25.09|2
1643987850000|2022-02-04 15:17:30|25.22|25.14|25.22|25.14|25.22|25.14|25.2|25.12|0
1643987860000|2022-02-04 15:17:40|25.23|25.15|25.22|25.14|25.23|25.15|25.22|25.14|0
1643987870000|2022-02-04 15:17:50|||||||||2
1643987900000|2022-02-04 15:18:20|25.21|25.13|25.22|25.14|25.22|25.14|25.2|25.12|10
1643987910000|2022-02-04 15:18:30|25.23|25.15|25.25|25.17|25.25|25.17|25.22|25.14|3
1643987920000|2022-02-04 15:18:40|25.23|25.15|25.22|25.14|25.25|25.17|25.22|25.14|1
1643987930000|2022-02-04 15:18:50|25.2|25.12|25.17|25.09|25.2|25.12|25.17|25.09|6
1643987940000|2022-02-04 15:19:00|25.18|25.1|25.22|25.14|25.22|25.14|25.17|25.09|1
1643987950000|2022-02-04 15:19:10|25.2|25.12|25.22|25.14|25.22|25.14|25.2|25.12|0
1643987960000|2022-02-04 15:19:20|25.2|25.12|25.2|25.12|25.22|25.14|25.17|25.09|11
1643987970000|2022-02-04 15:19:30|25.19|25.11|25.22|25.14|25.22|25.14|25.18|25.1|0
1643987980000|2022-02-04 15:19:40|25.23|25.15|25.22|25.14|25.27|25.19|25.22|25.14|62
1643987990000|2022-02-04 15:19:50|25.18|25.1|25.2|25.12|25.2|25.12|25.18|25.1|0
1643988000000|2022-02-04 15:20:00|25.18|25.1|25.23|25.15|25.23|25.15|25.18|25.1|3
1643988010000|2022-02-04 15:20:10|25.22|25.14|25.22|25.14|25.23|25.15|25.22|25.14|12
1643988020000|2022-02-04 15:20:20|25.23|25.15|25.23|25.15|25.23|25.15|25.2|25.12|46
1643988030000|2022-02-04 15:20:30|25.22|25.14|25.18|25.1|25.22|25.14|25.18|25.1|0
1643988050000|2022-02-04 15:20:50|25.17|25.09|25.18|25.1|25.18|25.1|25.17|25.09|22
1643988060000|2022-02-04 15:21:00|25.17|25.09|25.17|25.09|25.18|25.1|25.17|25.09|14
1643988080000|2022-02-04 15:21:20|25.18|25.1|25.17|25.09|25.18|25.1|25.17|25.09|7
1643988090000|2022-02-04 15:21:30|25.18|25.1|25.17|25.09|25.18|25.1|25.17|25.09|0
1643988100000|2022-02-04 15:21:40|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|0
1643988110000|2022-02-04 15:21:50|25.2|25.12|25.22|25.14|25.22|25.14|25.2|25.12|0
1643988120000|2022-02-04 15:22:00|25.2|25.12|25.2|25.12|25.22|25.14|25.18|25.1|1
1643988130000|2022-02-04 15:22:10|25.18|25.1|25.22|25.14|25.22|25.14|25.17|25.09|28
1643988140000|2022-02-04 15:22:20|25.2|25.12|25.22|25.14|25.23|25.15|25.2|25.12|6
1643988150000|2022-02-04 15:22:30|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|2
1643988160000|2022-02-04 15:22:40|||||||||1
1643988170000|2022-02-04 15:22:50|25.22|25.14|25.23|25.15|25.23|25.15|25.22|25.14|2
1643988180000|2022-02-04 15:23:00|25.22|25.14|25.23|25.15|25.23|25.15|25.22|25.14|2
1643988190000|2022-02-04 15:23:10|25.24|25.16|25.23|25.15|25.27|25.19|25.23|25.15|2
1643988200000|2022-02-04 15:23:20|25.24|25.16|25.23|25.15|25.24|25.16|25.23|25.15|0
1643988210000|2022-02-04 15:23:30|25.24|25.16|25.23|25.15|25.27|25.19|25.23|25.15|3
1643988220000|2022-02-04 15:23:40|25.27|25.19|25.3|25.22|25.3|25.22|25.23|25.15|16
1643988230000|2022-02-04 15:23:50|25.32|25.24|25.35|25.27|25.35|25.27|25.32|25.24|67
1643988240000|2022-02-04 15:24:00|25.34|25.26|25.32|25.24|25.34|25.26|25.3|25.22|5
1643988250000|2022-02-04 15:24:10|25.33|25.25|25.35|25.27|25.35|25.27|25.33|25.25|2
1643988260000|2022-02-04 15:24:20|25.33|25.25|25.34|25.26|25.35|25.27|25.3|25.22|64
1643988270000|2022-02-04 15:24:30|25.33|25.25|25.3|25.22|25.33|25.25|25.3|25.22|1
1643988280000|2022-02-04 15:24:40|25.32|25.24|25.33|25.25|25.33|25.25|25.28|25.2|1
1643988290000|2022-02-04 15:24:50|25.32|25.24|25.32|25.24|25.33|25.25|25.28|25.2|37
1643988300000|2022-02-04 15:25:00|25.3|25.22|25.28|25.2|25.32|25.24|25.28|25.2|0
1643988310000|2022-02-04 15:25:10|25.29|25.21|25.3|25.22|25.3|25.22|25.28|25.2|7
1643988320000|2022-02-04 15:25:20|25.32|25.24|25.4|25.32|25.4|25.32|25.32|25.24|15
1643988330000|2022-02-04 15:25:30|25.39|25.31|25.35|25.27|25.39|25.31|25.35|25.27|15
1643988340000|2022-02-04 15:25:40|25.34|25.26|25.35|25.27|25.35|25.27|25.34|25.26|11
1643988350000|2022-02-04 15:25:50|25.34|25.26|25.33|25.25|25.35|25.27|25.33|25.25|39
1643988360000|2022-02-04 15:26:00|25.28|25.2|25.3|25.22|25.32|25.24|25.28|25.2|6
1643988370000|2022-02-04 15:26:10|25.32|25.24|25.28|25.2|25.33|25.25|25.28|25.2|0
1643988380000|2022-02-04 15:26:20|25.29|25.21|25.28|25.2|25.29|25.21|25.28|25.2|0
1643988390000|2022-02-04 15:26:30|25.29|25.21|25.28|25.2|25.29|25.21|25.28|25.2|0
1643988430000|2022-02-04 15:27:10|25.29|25.21|25.28|25.2|25.3|25.22|25.28|25.2|0
1643988440000|2022-02-04 15:27:20|25.29|25.21|25.32|25.24|25.32|25.24|25.29|25.21|6
1643988450000|2022-02-04 15:27:30|25.29|25.21|25.28|25.2|25.29|25.21|25.28|25.2|2
1643988460000|2022-02-04 15:27:40|25.3|25.22|25.32|25.24|25.32|25.24|25.28|25.2|0
1643988470000|2022-02-04 15:27:50|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|0
1643988480000|2022-02-04 15:28:00|25.34|25.26|25.33|25.25|25.35|25.27|25.33|25.25|2
1643988490000|2022-02-04 15:28:10|25.32|25.24|25.33|25.25|25.33|25.25|25.32|25.24|0
1643988500000|2022-02-04 15:28:20|25.34|25.26|25.35|25.27|25.37|25.29|25.33|25.25|0
1643988510000|2022-02-04 15:28:30|25.33|25.25|25.35|25.27|25.35|25.27|25.33|25.25|0
1643988520000|2022-02-04 15:28:40|25.37|25.29|25.38|25.3|25.38|25.3|25.37|25.29|0
1643988530000|2022-02-04 15:28:50|25.4|25.32|25.38|25.3|25.4|25.32|25.37|25.29|0
1643988540000|2022-02-04 15:29:00|25.37|25.29|25.47|25.39|25.47|25.39|25.37|25.29|60
1643988550000|2022-02-04 15:29:10|25.49|25.41|25.52|25.44|25.52|25.44|25.49|25.41|22
1643988560000|2022-02-04 15:29:20|25.51|25.43|25.56|25.48|25.56|25.48|25.51|25.43|20
1643988570000|2022-02-04 15:29:30|25.54|25.46|25.56|25.48|25.57|25.49|25.52|25.44|108
1643988580000|2022-02-04 15:29:40|25.55|25.47|25.57|25.49|25.57|25.49|25.55|25.47|146
1643988590000|2022-02-04 15:29:50|25.55|25.47|25.61|25.53|25.61|25.53|25.55|25.47|235
1643988600000|2022-02-04 15:30:00|25.62|25.54|25.57|25.49|25.62|25.54|25.55|25.47|24
1643988610000|2022-02-04 15:30:10|25.61|25.53|25.59|25.51|25.62|25.54|25.57|25.49|248
1643988620000|2022-02-04 15:30:20|25.6|25.52|25.57|25.49|25.62|25.54|25.57|25.49|32
1643988630000|2022-02-04 15:30:30|25.59|25.51|25.62|25.54|25.62|25.54|25.58|25.5|7
1643988640000|2022-02-04 15:30:40|25.61|25.53|25.62|25.54|25.62|25.54|25.59|25.51|43
1643988660000|2022-02-04 15:31:00|25.61|25.53|25.57|25.49|25.62|25.54|25.57|25.49|2
1643988670000|2022-02-04 15:31:10|25.6|25.52|25.55|25.47|25.6|25.52|25.55|25.47|39
1643988680000|2022-02-04 15:31:20|25.56|25.48|25.55|25.47|25.56|25.48|25.55|25.47|14
1643988690000|2022-02-04 15:31:30|25.56|25.48|25.57|25.49|25.57|25.49|25.56|25.48|3
1643988700000|2022-02-04 15:31:40|25.55|25.47|25.56|25.48|25.57|25.49|25.55|25.47|11
1643988710000|2022-02-04 15:31:50|25.55|25.47|25.55|25.47|25.57|25.49|25.54|25.46|6
1643988720000|2022-02-04 15:32:00|25.57|25.49|25.55|25.47|25.57|25.49|25.54|25.46|1
1643988730000|2022-02-04 15:32:10|25.54|25.46|25.54|25.46|25.55|25.47|25.51|25.43|2
1643988740000|2022-02-04 15:32:20|25.52|25.44|25.5|25.42|25.52|25.44|25.5|25.42|32
1643988750000|2022-02-04 15:32:30|25.51|25.43|25.55|25.47|25.56|25.48|25.51|25.43|13
1643988760000|2022-02-04 15:32:40|25.54|25.46|25.57|25.49|25.57|25.49|25.54|25.46|4
1643988770000|2022-02-04 15:32:50|25.56|25.48|25.55|25.47|25.57|25.49|25.54|25.46|3
1643988780000|2022-02-04 15:33:00|25.57|25.49|25.57|25.49|25.57|25.49|25.56|25.48|5
1643988800000|2022-02-04 15:33:20|25.56|25.48|25.57|25.49|25.57|25.49|25.56|25.48|0
1643988810000|2022-02-04 15:33:30|25.56|25.48|25.54|25.46|25.56|25.48|25.52|25.44|13
1643988820000|2022-02-04 15:33:40|25.52|25.44|25.54|25.46|25.54|25.46|25.51|25.43|52
1643988830000|2022-02-04 15:33:50|25.55|25.47|25.57|25.49|25.57|25.49|25.52|25.44|26
1643988840000|2022-02-04 15:34:00|25.56|25.48|25.57|25.49|25.57|25.49|25.55|25.47|1
1643988850000|2022-02-04 15:34:10|25.55|25.47|25.55|25.47|25.56|25.48|25.55|25.47|5
1643988860000|2022-02-04 15:34:20|25.56|25.48|25.57|25.49|25.57|25.49|25.55|25.47|3
1643988870000|2022-02-04 15:34:30|||||||||10
1643988880000|2022-02-04 15:34:40|25.56|25.48|25.55|25.47|25.57|25.49|25.55|25.47|11
1643988890000|2022-02-04 15:34:50|25.54|25.46|25.56|25.48|25.57|25.49|25.54|25.46|1
1643988900000|2022-02-04 15:35:00|25.57|25.49|25.57|25.49|25.57|25.49|25.55|25.47|14
1643988910000|2022-02-04 15:35:10|25.6|25.52|25.64|25.56|25.66|25.58|25.6|25.52|88
1643988920000|2022-02-04 15:35:20|25.63|25.55|25.67|25.59|25.67|25.59|25.62|25.54|0
1643988930000|2022-02-04 15:35:30|25.64|25.56|25.67|25.59|25.67|25.59|25.64|25.56|0
1643988940000|2022-02-04 15:35:40|25.66|25.58|25.66|25.58|25.67|25.59|25.62|25.54|22
1643988950000|2022-02-04 15:35:50|25.67|25.59|25.68|25.6|25.69|25.61|25.66|25.58|2
1643988960000|2022-02-04 15:36:00|25.69|25.61|25.69|25.61|25.69|25.61|25.67|25.59|6
1643988970000|2022-02-04 15:36:10|25.68|25.6|25.69|25.61|25.69|25.61|25.67|25.59|40
1643988980000|2022-02-04 15:36:20|25.71|25.63|25.74|25.66|25.74|25.66|25.7|25.62|3
1643988990000|2022-02-04 15:36:30|25.75|25.67|25.74|25.66|25.76|25.68|25.71|25.63|1
1643989000000|2022-02-04 15:36:40|25.72|25.64|25.72|25.64|25.76|25.68|25.71|25.63|30
1643989010000|2022-02-04 15:36:50|25.75|25.67|25.72|25.64|25.76|25.68|25.72|25.64|21
1643989020000|2022-02-04 15:37:00|25.73|25.65|25.73|25.65|25.76|25.68|25.72|25.64|36
1643989030000|2022-02-04 15:37:10|25.75|25.67|25.71|25.63|25.76|25.68|25.71|25.63|1
1643989040000|2022-02-04 15:37:20|25.75|25.67|25.76|25.68|25.76|25.68|25.73|25.65|13
1643989050000|2022-02-04 15:37:30|||||||||8
1643989060000|2022-02-04 15:37:40|25.74|25.66|25.78|25.7|25.78|25.7|25.74|25.66|2
1643989070000|2022-02-04 15:37:50|25.79|25.71|25.78|25.7|25.79|25.71|25.78|25.7|31
1643989080000|2022-02-04 15:38:00|25.79|25.71|25.78|25.7|25.79|25.71|25.78|25.7|0
1643989090000|2022-02-04 15:38:10|25.79|25.71|25.78|25.7|25.83|25.75|25.78|25.7|47
1643989100000|2022-02-04 15:38:20|25.81|25.73|25.78|25.7|25.81|25.73|25.78|25.7|5
1643989110000|2022-02-04 15:38:30|25.81|25.73|25.78|25.7|25.81|25.73|25.78|25.7|9
1643989120000|2022-02-04 15:38:40|25.81|25.73|25.81|25.73|25.81|25.73|25.8|25.72|0
1643989130000|2022-02-04 15:38:50|25.83|25.75|25.83|25.75|25.84|25.76|25.81|25.73|0
1643989140000|2022-02-04 15:39:00|25.84|25.76|25.84|25.76|25.86|25.78|25.83|25.75|0
1643989160000|2022-02-04 15:39:20|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|15
1643989170000|2022-02-04 15:39:30|25.81|25.73|25.78|25.7|25.81|25.73|25.73|25.65|29
1643989180000|2022-02-04 15:39:40|||||||||1
1643989190000|2022-02-04 15:39:50|25.77|25.69|25.78|25.7|25.78|25.7|25.76|25.68|3
1643989200000|2022-02-04 15:40:00|25.76|25.68|25.73|25.65|25.78|25.7|25.71|25.63|9
1643989210000|2022-02-04 15:40:10|25.72|25.64|25.73|25.65|25.73|25.65|25.71|25.63|13
1643989220000|2022-02-04 15:40:20|25.74|25.66|25.77|25.69|25.78|25.7|25.73|25.65|15
1643989230000|2022-02-04 15:40:30|25.75|25.67|25.83|25.75|25.83|25.75|25.73|25.65|14
1643989240000|2022-02-04 15:40:40|25.8|25.72|25.78|25.7|25.83|25.75|25.76|25.68|5
1643989250000|2022-02-04 15:40:50|25.77|25.69|25.78|25.7|25.78|25.7|25.77|25.69|0
1643989260000|2022-02-04 15:41:00|25.77|25.69|25.8|25.72|25.83|25.75|25.77|25.69|1
1643989270000|2022-02-04 15:41:10|25.79|25.71|25.78|25.7|25.79|25.71|25.78|25.7|0
1643989280000|2022-02-04 15:41:20|25.79|25.71|25.79|25.71|25.8|25.72|25.78|25.7|0
1643989290000|2022-02-04 15:41:30|25.78|25.7|25.76|25.68|25.78|25.7|25.76|25.68|0
1643989300000|2022-02-04 15:41:40|25.77|25.69|25.71|25.63|25.77|25.69|25.71|25.63|3
1643989310000|2022-02-04 15:41:50|25.73|25.65|25.71|25.63|25.76|25.68|25.67|25.59|8
1643989320000|2022-02-04 15:42:00|25.72|25.64|25.71|25.63|25.72|25.64|25.71|25.63|2
1643989330000|2022-02-04 15:42:10|25.72|25.64|25.73|25.65|25.73|25.65|25.71|25.63|4
1643989340000|2022-02-04 15:42:20|25.74|25.66|25.76|25.68|25.78|25.7|25.74|25.66|0
1643989350000|2022-02-04 15:42:30|25.77|25.69|25.72|25.64|25.78|25.7|25.71|25.63|5
1643989360000|2022-02-04 15:42:40|25.74|25.66|25.76|25.68|25.76|25.68|25.74|25.66|0
1643989370000|2022-02-04 15:42:50|25.78|25.7|25.76|25.68|25.78|25.7|25.76|25.68|2
1643989380000|2022-02-04 15:43:00|25.78|25.7|25.78|25.7|25.79|25.71|25.78|25.7|5
1643989390000|2022-02-04 15:43:10|25.79|25.71|25.78|25.7|25.83|25.75|25.78|25.7|6
1643989400000|2022-02-04 15:43:20|25.77|25.69|25.78|25.7|25.78|25.7|25.77|25.69|1
1643989410000|2022-02-04 15:43:30|25.77|25.69|25.77|25.69|25.78|25.7|25.73|25.65|24
1643989420000|2022-02-04 15:43:40|25.78|25.7|25.76|25.68|25.78|25.7|25.76|25.68|4
1643989430000|2022-02-04 15:43:50|25.74|25.66|25.76|25.68|25.76|25.68|25.74|25.66|0
1643989440000|2022-02-04 15:44:00|25.77|25.69|25.78|25.7|25.79|25.71|25.77|25.69|3
1643989450000|2022-02-04 15:44:10|25.79|25.71|25.82|25.74|25.83|25.75|25.78|25.7|5
1643989460000|2022-02-04 15:44:20|25.81|25.73|25.78|25.7|25.81|25.73|25.76|25.68|1
1643989470000|2022-02-04 15:44:30|25.77|25.69|25.78|25.7|25.79|25.71|25.76|25.68|0
1643989480000|2022-02-04 15:44:40|25.79|25.71|25.78|25.7|25.79|25.71|25.78|25.7|0
1643989490000|2022-02-04 15:44:50|25.79|25.71|25.82|25.74|25.83|25.75|25.78|25.7|2
1643989500000|2022-02-04 15:45:00|25.83|25.75|25.88|25.8|25.88|25.8|25.83|25.75|65
1643989510000|2022-02-04 15:45:10|25.89|25.81|25.91|25.83|25.94|25.86|25.89|25.81|27
1643989520000|2022-02-04 15:45:20|25.92|25.84|25.91|25.83|25.92|25.84|25.89|25.81|2
1643989530000|2022-02-04 15:45:30|25.89|25.81|25.89|25.81|25.91|25.83|25.89|25.81|0
1643989540000|2022-02-04 15:45:40|25.91|25.83|25.89|25.81|25.91|25.83|25.89|25.81|0
1643989550000|2022-02-04 15:45:50|25.91|25.83|25.89|25.81|25.91|25.83|25.89|25.81|1
1643989560000|2022-02-04 15:46:00|25.91|25.83|25.94|25.86|25.94|25.86|25.89|25.81|2
1643989570000|2022-02-04 15:46:10|25.95|25.87|26|25.92|26.01|25.93|25.94|25.86|32
1643989580000|2022-02-04 15:46:20|26.01|25.93|25.96|25.88|26.01|25.93|25.96|25.88|20
1643989590000|2022-02-04 15:46:30|25.98|25.9|25.96|25.88|25.98|25.9|25.96|25.88|0
1643989600000|2022-02-04 15:46:40|25.98|25.9|25.96|25.88|25.98|25.9|25.96|25.88|0
1643989610000|2022-02-04 15:46:50|25.94|25.86|25.96|25.88|25.96|25.88|25.94|25.86|8
1643989620000|2022-02-04 15:47:00|25.95|25.87|25.96|25.88|26.01|25.93|25.95|25.87|7
1643989630000|2022-02-04 15:47:10|25.99|25.91|25.96|25.88|26.01|25.93|25.94|25.86|33
1643989640000|2022-02-04 15:47:20|25.94|25.86|25.94|25.86|25.96|25.88|25.94|25.86|55
1643989650000|2022-02-04 15:47:30|25.93|25.85|25.93|25.85|25.93|25.85|25.93|25.85|0
1643989660000|2022-02-04 15:47:40|25.94|25.86|25.94|25.86|25.95|25.87|25.93|25.85|0
1643989670000|2022-02-04 15:47:50|25.95|25.87|25.94|25.86|25.95|25.87|25.94|25.86|50
1643989680000|2022-02-04 15:48:00|25.95|25.87|25.94|25.86|25.96|25.88|25.94|25.86|11
1643989690000|2022-02-04 15:48:10|25.92|25.84|25.89|25.81|25.94|25.86|25.89|25.81|3
1643989700000|2022-02-04 15:48:20|25.93|25.85|25.88|25.8|25.93|25.85|25.88|25.8|9
1643989710000|2022-02-04 15:48:30|25.89|25.81|25.89|25.81|25.91|25.83|25.88|25.8|0
1643989720000|2022-02-04 15:48:40|25.88|25.8|25.89|25.81|25.89|25.81|25.88|25.8|0
1643989730000|2022-02-04 15:48:50|25.88|25.8|25.89|25.81|25.89|25.81|25.88|25.8|83
1643989740000|2022-02-04 15:49:00|25.91|25.83|25.89|25.81|25.94|25.86|25.89|25.81|71
1643989750000|2022-02-04 15:49:10|25.91|25.83|25.91|25.83|25.92|25.84|25.89|25.81|43
1643989760000|2022-02-04 15:49:20|25.89|25.81|25.89|25.81|25.91|25.83|25.89|25.81|0
1643989770000|2022-02-04 15:49:30|25.91|25.83|25.89|25.81|25.91|25.83|25.89|25.81|0
1643989780000|2022-02-04 15:49:40|25.88|25.8|25.89|25.81|25.89|25.81|25.88|25.8|10
1643989790000|2022-02-04 15:49:50|25.88|25.8|25.89|25.81|25.89|25.81|25.88|25.8|5
1643989800000|2022-02-04 15:50:00|25.91|25.83|25.86|25.78|25.91|25.83|25.86|25.78|1
1643989810000|2022-02-04 15:50:10|25.88|25.8|25.89|25.81|25.89|25.81|25.88|25.8|7
1643989820000|2022-02-04 15:50:20|25.93|25.85|25.94|25.86|25.94|25.86|25.89|25.81|39
1643989830000|2022-02-04 15:50:30|25.92|25.84|25.89|25.81|25.92|25.84|25.89|25.81|0
1643989840000|2022-02-04 15:50:40|25.91|25.83|25.89|25.81|25.91|25.83|25.89|25.81|680
1643989850000|2022-02-04 15:50:50|25.91|25.83|25.94|25.86|25.94|25.86|25.89|25.81|11
1643989860000|2022-02-04 15:51:00|25.93|25.85|25.89|25.81|25.93|25.85|25.89|25.81|11
1643989870000|2022-02-04 15:51:10|25.92|25.84|25.92|25.84|25.94|25.86|25.89|25.81|108
1643989880000|2022-02-04 15:51:20|25.89|25.81|25.91|25.83|25.94|25.86|25.89|25.81|0
1643989890000|2022-02-04 15:51:30|25.89|25.81|25.89|25.81|25.89|25.81|25.86|25.78|6
1643989910000|2022-02-04 15:51:50|25.88|25.8|25.89|25.81|25.89|25.81|25.86|25.78|18
1643989920000|2022-02-04 15:52:00|25.92|25.84|25.89|25.81|25.94|25.86|25.89|25.81|0
1643989930000|2022-02-04 15:52:10|25.9|25.82|25.89|25.81|25.94|25.86|25.89|25.81|2
1643989940000|2022-02-04 15:52:20|25.91|25.83|25.89|25.81|25.94|25.86|25.89|25.81|5
1643989950000|2022-02-04 15:52:30|25.9|25.82|25.89|25.81|25.92|25.84|25.89|25.81|0
1643989960000|2022-02-04 15:52:40|25.86|25.78|25.89|25.81|25.89|25.81|25.86|25.78|6
1643989970000|2022-02-04 15:52:50|25.9|25.82|25.89|25.81|25.91|25.83|25.89|25.81|0
1643989980000|2022-02-04 15:53:00|25.88|25.8|25.84|25.76|25.88|25.8|25.84|25.76|0
1643989990000|2022-02-04 15:53:10|25.86|25.78|25.84|25.76|25.89|25.81|25.84|25.76|22
1643990000000|2022-02-04 15:53:20|25.85|25.77|25.84|25.76|25.88|25.8|25.84|25.76|53
1643990010000|2022-02-04 15:53:30|25.81|25.73|25.79|25.71|25.81|25.73|25.79|25.71|2
1643990020000|2022-02-04 15:53:40|25.81|25.73|25.79|25.71|25.81|25.73|25.79|25.71|0
1643990030000|2022-02-04 15:53:50|25.78|25.7|25.73|25.65|25.78|25.7|25.73|25.65|56
1643990040000|2022-02-04 15:54:00|25.74|25.66|25.76|25.68|25.76|25.68|25.74|25.66|12
1643990050000|2022-02-04 15:54:10|25.78|25.7|25.79|25.71|25.79|25.71|25.78|25.7|26
1643990060000|2022-02-04 15:54:20|25.78|25.7|25.79|25.71|25.79|25.71|25.74|25.66|6
1643990080000|2022-02-04 15:54:40|25.78|25.7|25.79|25.71|25.79|25.71|25.78|25.7|0
1643990090000|2022-02-04 15:54:50|25.78|25.7|25.76|25.68|25.79|25.71|25.76|25.68|0
1643990100000|2022-02-04 15:55:00|25.78|25.7|25.73|25.65|25.79|25.71|25.73|25.65|1
1643990110000|2022-02-04 15:55:10|25.74|25.66|25.79|25.71|25.79|25.71|25.74|25.66|22
1643990120000|2022-02-04 15:55:20|25.8|25.72|25.79|25.71|25.8|25.72|25.79|25.71|35
1643990130000|2022-02-04 15:55:30|25.8|25.72|25.79|25.71|25.81|25.73|25.79|25.71|2
1643990140000|2022-02-04 15:55:40|25.8|25.72|25.81|25.73|25.81|25.73|25.8|25.72|4
1643990150000|2022-02-04 15:55:50|25.8|25.72|25.79|25.71|25.81|25.73|25.79|25.71|1
1643990160000|2022-02-04 15:56:00|25.8|25.72|25.8|25.72|25.81|25.73|25.78|25.7|0
1643990170000|2022-02-04 15:56:10|25.79|25.71|25.79|25.71|25.81|25.73|25.79|25.71|7
1643990180000|2022-02-04 15:56:20|25.8|25.72|25.85|25.77|25.86|25.78|25.8|25.72|9
1643990190000|2022-02-04 15:56:30|25.84|25.76|25.8|25.72|25.84|25.76|25.79|25.71|0
1643990200000|2022-02-04 15:56:40|25.81|25.73|25.74|25.66|25.81|25.73|25.74|25.66|15
1643990210000|2022-02-04 15:56:50|25.76|25.68|25.74|25.66|25.76|25.68|25.74|25.66|8
1643990220000|2022-02-04 15:57:00|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|10
1643990230000|2022-02-04 15:57:10|25.78|25.7|25.79|25.71|25.81|25.73|25.76|25.68|4
1643990240000|2022-02-04 15:57:20|25.81|25.73|25.81|25.73|25.82|25.74|25.79|25.71|0
1643990250000|2022-02-04 15:57:30|25.82|25.74|25.85|25.77|25.85|25.77|25.81|25.73|12
1643990260000|2022-02-04 15:57:40|25.86|25.78|25.84|25.76|25.86|25.78|25.84|25.76|0
1643990270000|2022-02-04 15:57:50|25.83|25.75|25.84|25.76|25.84|25.76|25.82|25.74|0
1643990280000|2022-02-04 15:58:00|25.83|25.75|25.86|25.78|25.88|25.8|25.83|25.75|5
1643990290000|2022-02-04 15:58:10|25.88|25.8|25.89|25.81|25.91|25.83|25.86|25.78|28
1643990300000|2022-02-04 15:58:20|25.88|25.8|25.86|25.78|25.9|25.82|25.86|25.78|4
1643990310000|2022-02-04 15:58:30|25.85|25.77|25.86|25.78|25.86|25.78|25.85|25.77|0
1643990320000|2022-02-04 15:58:40|25.85|25.77|25.86|25.78|25.86|25.78|25.85|25.77|0
1643990330000|2022-02-04 15:58:50|25.85|25.77|25.86|25.78|25.9|25.82|25.85|25.77|1
1643990340000|2022-02-04 15:59:00|25.87|25.79|25.86|25.78|25.9|25.82|25.86|25.78|2
1643990360000|2022-02-04 15:59:20|25.88|25.8|25.89|25.81|25.91|25.83|25.86|25.78|1
1643990370000|2022-02-04 15:59:30|25.88|25.8|25.93|25.85|25.93|25.85|25.87|25.79|23
1643990380000|2022-02-04 15:59:40|25.92|25.84|25.93|25.85|25.93|25.85|25.91|25.83|59
1643990390000|2022-02-04 15:59:50|25.95|25.87|25.96|25.88|25.96|25.88|25.93|25.85|0
1643990400000|2022-02-04 16:00:00|25.98|25.9|25.98|25.9|25.98|25.9|25.96|25.88|47
1643990410000|2022-02-04 16:00:10|26|25.92|26.03|25.95|26.03|25.95|25.98|25.9|25
1643990420000|2022-02-04 16:00:20|26.07|25.99|26.08|26|26.08|26|26.06|25.98|19
1643990430000|2022-02-04 16:00:30|26.07|25.99|26.01|25.93|26.08|26|26.01|25.93|29
1643990440000|2022-02-04 16:00:40|26|25.92|25.95|25.87|26.01|25.93|25.95|25.87|54
1643990450000|2022-02-04 16:00:50|25.96|25.88|25.96|25.88|25.96|25.88|25.94|25.86|6
1643990460000|2022-02-04 16:01:00|26.01|25.93|25.89|25.81|26.01|25.93|25.89|25.81|37
1643990470000|2022-02-04 16:01:10|25.9|25.82|25.9|25.82|25.94|25.86|25.89|25.81|15
1643990480000|2022-02-04 16:01:20|25.91|25.83|25.94|25.86|25.94|25.86|25.9|25.82|1
1643990490000|2022-02-04 16:01:30|25.89|25.81|25.91|25.83|25.94|25.86|25.89|25.81|3
1643990500000|2022-02-04 16:01:40|25.89|25.81|25.89|25.81|25.91|25.83|25.89|25.81|0
1643990510000|2022-02-04 16:01:50|25.91|25.83|25.89|25.81|25.93|25.85|25.89|25.81|7
1643990520000|2022-02-04 16:02:00|25.88|25.8|25.89|25.81|25.89|25.81|25.86|25.78|4
1643990530000|2022-02-04 16:02:10|25.88|25.8|25.89|25.81|25.93|25.85|25.88|25.8|6
1643990540000|2022-02-04 16:02:20|25.91|25.83|25.85|25.77|25.91|25.83|25.84|25.76|7
1643990550000|2022-02-04 16:02:30|25.88|25.8|25.86|25.78|25.88|25.8|25.84|25.76|0
1643990560000|2022-02-04 16:02:40|25.84|25.76|25.86|25.78|25.86|25.78|25.83|25.75|0
1643990570000|2022-02-04 16:02:50|25.87|25.79|25.89|25.81|25.93|25.85|25.86|25.78|29
1643990580000|2022-02-04 16:03:00|25.88|25.8|25.86|25.78|25.88|25.8|25.84|25.76|13
1643990590000|2022-02-04 16:03:10|25.87|25.79|25.88|25.8|25.89|25.81|25.86|25.78|13
1643990600000|2022-02-04 16:03:20|25.89|25.81|25.88|25.8|25.89|25.81|25.88|25.8|0
1643990610000|2022-02-04 16:03:30|25.86|25.78|25.87|25.79|25.88|25.8|25.86|25.78|13
1643990620000|2022-02-04 16:03:40|25.86|25.78|25.84|25.76|25.86|25.78|25.81|25.73|6
1643990630000|2022-02-04 16:03:50|25.86|25.78|25.83|25.75|25.86|25.78|25.83|25.75|0
1643990640000|2022-02-04 16:04:00|25.81|25.73|25.81|25.73|25.83|25.75|25.81|25.73|8
1643990650000|2022-02-04 16:04:10|25.82|25.74|25.83|25.75|25.83|25.75|25.81|25.73|10
1643990660000|2022-02-04 16:04:20|25.82|25.74|25.81|25.73|25.84|25.76|25.81|25.73|6
1643990680000|2022-02-04 16:04:40|25.84|25.76|25.84|25.76|25.84|25.76|25.81|25.73|38
1643990690000|2022-02-04 16:04:50|25.83|25.75|25.81|25.73|25.83|25.75|25.81|25.73|1
1643990700000|2022-02-04 16:05:00|25.83|25.75|25.81|25.73|25.83|25.75|25.81|25.73|82
1643990710000|2022-02-04 16:05:10|25.82|25.74|25.83|25.75|25.83|25.75|25.81|25.73|48
1643990720000|2022-02-04 16:05:20|25.81|25.73|25.83|25.75|25.83|25.75|25.81|25.73|41
1643990730000|2022-02-04 16:05:30|25.86|25.78|25.86|25.78|25.86|25.78|25.84|25.76|0
1643990740000|2022-02-04 16:05:40|25.88|25.8|25.89|25.81|25.91|25.83|25.88|25.8|2
1643990750000|2022-02-04 16:05:50|25.88|25.8|25.91|25.83|25.93|25.85|25.88|25.8|4
1643990760000|2022-02-04 16:06:00|25.92|25.84|25.93|25.85|25.93|25.85|25.91|25.83|10
1643990770000|2022-02-04 16:06:10|25.92|25.84|25.91|25.83|25.93|25.85|25.91|25.83|18
1643990780000|2022-02-04 16:06:20|25.93|25.85|25.92|25.84|25.96|25.88|25.92|25.84|4
1643990790000|2022-02-04 16:06:30|25.91|25.83|25.91|25.83|25.93|25.85|25.89|25.81|0
1643990800000|2022-02-04 16:06:40|25.89|25.81|25.91|25.83|25.91|25.83|25.89|25.81|0
1643990820000|2022-02-04 16:07:00|25.92|25.84|25.93|25.85|25.93|25.85|25.92|25.84|18
1643990830000|2022-02-04 16:07:10|25.94|25.86|25.93|25.85|25.94|25.86|25.93|25.85|0
1643990840000|2022-02-04 16:07:20|25.94|25.86|25.93|25.85|25.94|25.86|25.93|25.85|0
1643990850000|2022-02-04 16:07:30|25.94|25.86|25.93|25.85|25.94|25.86|25.91|25.83|5
1643990860000|2022-02-04 16:07:40|25.92|25.84|25.91|25.83|25.93|25.85|25.91|25.83|42
1643990870000|2022-02-04 16:07:50|25.92|25.84|25.94|25.86|25.97|25.89|25.91|25.83|5
1643990880000|2022-02-04 16:08:00|25.93|25.85|25.93|25.85|25.96|25.88|25.92|25.84|54
1643990890000|2022-02-04 16:08:10|25.91|25.83|25.91|25.83|25.91|25.83|25.89|25.81|1
1643990900000|2022-02-04 16:08:20|25.89|25.81|25.89|25.81|25.89|25.81|25.88|25.8|0
1643990910000|2022-02-04 16:08:30|25.88|25.8|25.86|25.78|25.88|25.8|25.86|25.78|0
1643990930000|2022-02-04 16:08:50|25.84|25.76|25.86|25.78|25.86|25.78|25.84|25.76|0
1643990940000|2022-02-04 16:09:00|25.88|25.8|25.88|25.8|25.88|25.8|25.86|25.78|6
1643990950000|2022-02-04 16:09:10|25.89|25.81|25.93|25.85|25.93|25.85|25.88|25.8|0
1643990960000|2022-02-04 16:09:20|25.91|25.83|25.88|25.8|25.91|25.83|25.88|25.8|2
1643990970000|2022-02-04 16:09:30|25.91|25.83|25.93|25.85|25.93|25.85|25.91|25.83|1
1643990990000|2022-02-04 16:09:50|25.94|25.86|25.94|25.86|25.94|25.86|25.93|25.85|12
1643991000000|2022-02-04 16:10:00|25.96|25.88|25.96|25.88|25.98|25.9|25.93|25.85|15
1643991010000|2022-02-04 16:10:10|25.94|25.86|25.98|25.9|25.98|25.9|25.94|25.86|4
1643991020000|2022-02-04 16:10:20|25.99|25.91|26.04|25.96|26.04|25.96|25.99|25.91|55
1643991030000|2022-02-04 16:10:30|26.05|25.97|26.04|25.96|26.05|25.97|26.04|25.96|5
1643991040000|2022-02-04 16:10:40|26.06|25.98|26.09|26.01|26.1|26.02|26.06|25.98|22
1643991050000|2022-02-04 16:10:50|26.1|26.02|26.09|26.01|26.11|26.03|26.09|26.01|27
1643991060000|2022-02-04 16:11:00|26.1|26.02|26.09|26.01|26.11|26.03|26.09|26.01|7
1643991070000|2022-02-04 16:11:10|26.11|26.03|26.04|25.96|26.11|26.03|26.04|25.96|105
1643991080000|2022-02-04 16:11:20|26.06|25.98|26.09|26.01|26.09|26.01|26.04|25.96|2
1643991090000|2022-02-04 16:11:30|26.08|26|26.04|25.96|26.09|26.01|26.04|25.96|6
1643991100000|2022-02-04 16:11:40|26.06|25.98|26.04|25.96|26.08|26|26.04|25.96|9
1643991110000|2022-02-04 16:11:50|26.05|25.97|26.06|25.98|26.08|26|26.04|25.96|6
1643991120000|2022-02-04 16:12:00|26.04|25.96|26.04|25.96|26.05|25.97|26.01|25.93|0
1643991130000|2022-02-04 16:12:10|26.03|25.95|26.01|25.93|26.04|25.96|26.01|25.93|0
1643991140000|2022-02-04 16:12:20|26|25.92|25.99|25.91|26.01|25.93|25.99|25.91|24
1643991150000|2022-02-04 16:12:30|25.98|25.9|25.99|25.91|25.99|25.91|25.98|25.9|1
1643991170000|2022-02-04 16:12:50|26.01|25.93|25.99|25.91|26.01|25.93|25.99|25.91|0
1643991180000|2022-02-04 16:13:00|26.01|25.93|25.99|25.91|26.01|25.93|25.99|25.91|0
1643991190000|2022-02-04 16:13:10|26.01|25.93|26.03|25.95|26.04|25.96|25.99|25.91|13
1643991200000|2022-02-04 16:13:20|26.01|25.93|25.99|25.91|26.01|25.93|25.99|25.91|1
1643991210000|2022-02-04 16:13:30|25.98|25.9|25.99|25.91|25.99|25.91|25.98|25.9|7
1643991220000|2022-02-04 16:13:40|25.98|25.9|25.98|25.9|25.98|25.9|25.98|25.9|68
1643991230000|2022-02-04 16:13:50|25.99|25.91|25.99|25.91|25.99|25.91|25.98|25.9|9
1643991240000|2022-02-04 16:14:00|26.01|25.93|25.98|25.9|26.01|25.93|25.98|25.9|1
1643991250000|2022-02-04 16:14:10|||||||||3
1643991260000|2022-02-04 16:14:20|25.99|25.91|26.03|25.95|26.03|25.95|25.99|25.91|0
1643991270000|2022-02-04 16:14:30|26.04|25.96|26.04|25.96|26.04|25.96|26.03|25.95|26
1643991280000|2022-02-04 16:14:40|26.06|25.98|26.08|26|26.09|26.01|26.06|25.98|10
1643991290000|2022-02-04 16:14:50|26.06|25.98|26.08|26|26.08|26|26.06|25.98|0
1643991300000|2022-02-04 16:15:00|26.06|25.98|26.06|25.98|26.08|26|26.03|25.95|30
1643991310000|2022-02-04 16:15:10|26.08|26|26.08|26|26.09|26.01|26.04|25.96|8
1643991320000|2022-02-04 16:15:20|26.06|25.98|26.08|26|26.08|26|26.06|25.98|0
1643991330000|2022-02-04 16:15:30|26.09|26.01|26.09|26.01|26.09|26.01|26.06|25.98|59
1643991340000|2022-02-04 16:15:40|26.1|26.02|26.09|26.01|26.1|26.02|26.09|26.01|22
1643991350000|2022-02-04 16:15:50|26.11|26.03|26.09|26.01|26.11|26.03|26.09|26.01|30
1643991360000|2022-02-04 16:16:00|||||||||5
1643991370000|2022-02-04 16:16:10|26.08|26|26.04|25.96|26.09|26.01|26.04|25.96|7
1643991380000|2022-02-04 16:16:20|26.01|25.93|25.98|25.9|26.04|25.96|25.98|25.9|15
1643991390000|2022-02-04 16:16:30|25.99|25.91|25.99|25.91|25.99|25.91|25.98|25.9|2
1643991400000|2022-02-04 16:16:40|||||||||1
1643991410000|2022-02-04 16:16:50|25.98|25.9|25.96|25.88|25.98|25.9|25.96|25.88|0
1643991420000|2022-02-04 16:17:00|25.94|25.86|25.93|25.85|25.94|25.86|25.93|25.85|2
1643991430000|2022-02-04 16:17:10|25.91|25.83|25.93|25.85|25.93|25.85|25.89|25.81|32
1643991450000|2022-02-04 16:17:30|25.89|25.81|25.93|25.85|25.93|25.85|25.89|25.81|27
1643991470000|2022-02-04 16:17:50|25.95|25.87|25.94|25.86|25.98|25.9|25.94|25.86|39
1643991480000|2022-02-04 16:18:00|25.93|25.85|25.93|25.85|25.93|25.85|25.93|25.85|0
1643991490000|2022-02-04 16:18:10|25.95|25.87|25.95|25.87|25.98|25.9|25.94|25.86|80
1643991500000|2022-02-04 16:18:20|25.94|25.86|25.93|25.85|25.98|25.9|25.93|25.85|8
1643991510000|2022-02-04 16:18:30|25.94|25.86|25.94|25.86|25.96|25.88|25.94|25.86|213
1643991520000|2022-02-04 16:18:40|25.93|25.85|25.94|25.86|25.94|25.86|25.93|25.85|5
1643991530000|2022-02-04 16:18:50|25.93|25.85|25.94|25.86|25.94|25.86|25.93|25.85|17
1643991540000|2022-02-04 16:19:00|25.93|25.85|25.93|25.85|25.94|25.86|25.91|25.83|16
1643991550000|2022-02-04 16:19:10|25.94|25.86|25.94|25.86|25.94|25.86|25.93|25.85|61
1643991560000|2022-02-04 16:19:20|25.93|25.85|25.93|25.85|25.94|25.86|25.91|25.83|72
1643991570000|2022-02-04 16:19:30|25.91|25.83|25.94|25.86|25.94|25.86|25.91|25.83|80
1643991580000|2022-02-04 16:19:40|25.93|25.85|25.93|25.85|25.94|25.86|25.93|25.85|25
1643991590000|2022-02-04 16:19:50|25.94|25.86|25.94|25.86|25.94|25.86|25.93|25.85|63
1643991600000|2022-02-04 16:20:00|25.93|25.85|25.94|25.86|25.94|25.86|25.93|25.85|43
1643991610000|2022-02-04 16:20:10|||||||||109
1643991620000|2022-02-04 16:20:20|||||||||48
1643991630000|2022-02-04 16:20:30|25.92|25.84|25.94|25.86|25.94|25.86|25.91|25.83|23
1643991640000|2022-02-04 16:20:40|25.96|25.88|25.94|25.86|25.97|25.89|25.94|25.86|103
1643991650000|2022-02-04 16:20:50|25.96|25.88|25.94|25.86|25.97|25.89|25.94|25.86|5
1643991660000|2022-02-04 16:21:00|25.98|25.9|25.99|25.91|25.99|25.91|25.98|25.9|18
1643991670000|2022-02-04 16:21:10|26|25.92|26.04|25.96|26.04|25.96|26|25.92|22
1643991680000|2022-02-04 16:21:20|26.03|25.95|26.01|25.93|26.04|25.96|26.01|25.93|10
1643991690000|2022-02-04 16:21:30|26.03|25.95|26.01|25.93|26.03|25.95|25.99|25.91|6
1643991700000|2022-02-04 16:21:40|26.04|25.96|26.01|25.93|26.04|25.96|26.01|25.93|23
1643991710000|2022-02-04 16:21:50|26.03|25.95|26.03|25.95|26.03|25.95|26.01|25.93|4
1643991720000|2022-02-04 16:22:00|26.04|25.96|26.03|25.95|26.04|25.96|26.03|25.95|14
1643991730000|2022-02-04 16:22:10|26.04|25.96|26.04|25.96|26.04|25.96|26.03|25.95|8
1643991740000|2022-02-04 16:22:20|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|8
1643991750000|2022-02-04 16:22:30|26.01|25.93|25.99|25.91|26.03|25.95|25.98|25.9|21
1643991760000|2022-02-04 16:22:40|25.98|25.9|26.01|25.93|26.01|25.93|25.98|25.9|27
1643991770000|2022-02-04 16:22:50|26.03|25.95|26.03|25.95|26.03|25.95|26.01|25.93|6
1643991780000|2022-02-04 16:23:00|26.02|25.94|26.03|25.95|26.03|25.95|25.98|25.9|86
1643991800000|2022-02-04 16:23:20|26|25.92|26.03|25.95|26.03|25.95|26|25.92|1
1643991810000|2022-02-04 16:23:30|26.02|25.94|25.98|25.9|26.03|25.95|25.98|25.9|5
1643991820000|2022-02-04 16:23:40|25.99|25.91|25.98|25.9|25.99|25.91|25.98|25.9|0
1643991830000|2022-02-04 16:23:50|25.96|25.88|25.91|25.83|25.97|25.89|25.91|25.83|123
1643991840000|2022-02-04 16:24:00|25.93|25.85|25.93|25.85|25.93|25.85|25.91|25.83|61
1643991850000|2022-02-04 16:24:10|25.96|25.88|25.96|25.88|25.96|25.88|25.92|25.84|8
1643991860000|2022-02-04 16:24:20|25.91|25.83|25.94|25.86|25.94|25.86|25.91|25.83|2
1643991870000|2022-02-04 16:24:30|25.95|25.87|25.92|25.84|25.96|25.88|25.91|25.83|12
1643991880000|2022-02-04 16:24:40|25.91|25.83|25.96|25.88|25.96|25.88|25.91|25.83|44
1643991890000|2022-02-04 16:24:50|25.95|25.87|25.91|25.83|25.96|25.88|25.91|25.83|0
1643991900000|2022-02-04 16:25:00|25.87|25.79|25.89|25.81|25.91|25.83|25.87|25.79|43
1643991910000|2022-02-04 16:25:10|25.91|25.83|25.86|25.78|25.91|25.83|25.86|25.78|6
1643991920000|2022-02-04 16:25:20|25.84|25.76|25.84|25.76|25.86|25.78|25.84|25.76|54
1643991930000|2022-02-04 16:25:30|25.86|25.78|25.86|25.78|25.86|25.78|25.84|25.76|56
1643991940000|2022-02-04 16:25:40|25.85|25.77|25.84|25.76|25.86|25.78|25.84|25.76|55
1643991950000|2022-02-04 16:25:50|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|72
1643991960000|2022-02-04 16:26:00|25.79|25.71|25.8|25.72|25.81|25.73|25.79|25.71|93
1643991970000|2022-02-04 16:26:10|25.79|25.71|25.81|25.73|25.81|25.73|25.79|25.71|68
1643991980000|2022-02-04 16:26:20|25.79|25.71|25.79|25.71|25.81|25.73|25.79|25.71|80
1643991990000|2022-02-04 16:26:30|||||||||40
1643992000000|2022-02-04 16:26:40|25.77|25.69|25.77|25.69|25.79|25.71|25.77|25.69|93
1643992010000|2022-02-04 16:26:50|25.73|25.65|25.77|25.69|25.77|25.69|25.73|25.65|67
1643992020000|2022-02-04 16:27:00|25.76|25.68|25.74|25.66|25.76|25.68|25.72|25.64|34
1643992030000|2022-02-04 16:27:10|25.75|25.67|25.75|25.67|25.77|25.69|25.74|25.66|18
1643992040000|2022-02-04 16:27:20|25.76|25.68|25.76|25.68|25.77|25.69|25.75|25.67|66
1643992050000|2022-02-04 16:27:30|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|46
1643992060000|2022-02-04 16:27:40|25.8|25.72|25.8|25.72|25.82|25.74|25.8|25.72|4
1643992070000|2022-02-04 16:27:50|25.82|25.74|25.85|25.77|25.86|25.78|25.82|25.74|154
1643992080000|2022-02-04 16:28:00|25.86|25.78|25.88|25.8|25.88|25.8|25.86|25.78|81
1643992090000|2022-02-04 16:28:10|25.89|25.81|25.89|25.81|25.92|25.84|25.89|25.81|74
1643992100000|2022-02-04 16:28:20|25.9|25.82|25.92|25.84|25.94|25.86|25.9|25.82|304
1643992110000|2022-02-04 16:28:30|25.89|25.81|25.89|25.81|25.89|25.81|25.89|25.81|41
1643992120000|2022-02-04 16:28:40|25.87|25.79|25.89|25.81|25.89|25.81|25.87|25.79|57
1643992130000|2022-02-04 16:28:50|25.9|25.82|25.88|25.8|25.9|25.82|25.87|25.79|61
1643992140000|2022-02-04 16:29:00|25.89|25.81|25.89|25.81|25.94|25.86|25.89|25.81|176
1643992150000|2022-02-04 16:29:10|25.9|25.82|25.91|25.83|25.94|25.86|25.89|25.81|114
1643992160000|2022-02-04 16:29:20|25.89|25.81|25.89|25.81|25.89|25.81|25.89|25.81|53
1643992170000|2022-02-04 16:29:30|25.9|25.82|25.91|25.83|25.91|25.83|25.89|25.81|80
1643992180000|2022-02-04 16:29:40|25.89|25.81|25.89|25.81|25.91|25.83|25.89|25.81|120
1643992190000|2022-02-04 16:29:50|25.9|25.82|25.86|25.78|25.91|25.83|25.84|25.76|83
1643992200000|2022-02-04 16:30:00|25.85|25.77|25.87|25.79|25.89|25.81|25.84|25.76|73
1643992210000|2022-02-04 16:30:10|25.88|25.8|25.87|25.79|25.89|25.81|25.85|25.77|1
1643992220000|2022-02-04 16:30:20|25.89|25.81|25.87|25.79|25.89|25.81|25.87|25.79|59
1643992230000|2022-02-04 16:30:30|25.88|25.8|25.87|25.79|25.89|25.81|25.87|25.79|2
1643992240000|2022-02-04 16:30:40|25.85|25.77|25.85|25.77|25.85|25.77|25.85|25.77|32
1643992250000|2022-02-04 16:30:50|25.87|25.79|25.87|25.79|25.87|25.79|25.87|25.79|7
1643992260000|2022-02-04 16:31:00|25.88|25.8|25.87|25.79|25.89|25.81|25.87|25.79|44
1643992280000|2022-02-04 16:31:20|25.84|25.76|25.87|25.79|25.87|25.79|25.84|25.76|0
1643992290000|2022-02-04 16:31:30|25.88|25.8|25.82|25.74|25.88|25.8|25.82|25.74|21
1643992300000|2022-02-04 16:31:40|25.8|25.72|25.77|25.69|25.82|25.74|25.75|25.67|40
1643992310000|2022-02-04 16:31:50|25.78|25.7|25.78|25.7|25.79|25.71|25.77|25.69|0
1643992320000|2022-02-04 16:32:00|25.77|25.69|25.69|25.61|25.77|25.69|25.67|25.59|33
1643992330000|2022-02-04 16:32:10|25.7|25.62|25.72|25.64|25.74|25.66|25.7|25.62|0
1643992340000|2022-02-04 16:32:20|25.7|25.62|25.72|25.64|25.73|25.65|25.7|25.62|3
1643992350000|2022-02-04 16:32:30|25.7|25.62|25.7|25.62|25.72|25.64|25.68|25.6|1
1643992360000|2022-02-04 16:32:40|25.69|25.61|25.68|25.6|25.69|25.61|25.67|25.59|1
1643992370000|2022-02-04 16:32:50|25.67|25.59|25.69|25.61|25.7|25.62|25.67|25.59|2
1643992380000|2022-02-04 16:33:00|25.68|25.6|25.68|25.6|25.68|25.6|25.67|25.59|0
1643992390000|2022-02-04 16:33:10|25.67|25.59|25.7|25.62|25.72|25.64|25.67|25.59|116
1643992400000|2022-02-04 16:33:20|25.67|25.59|25.77|25.69|25.77|25.69|25.67|25.59|69
1643992420000|2022-02-04 16:33:40|25.74|25.66|25.72|25.64|25.74|25.66|25.72|25.64|13
1643992430000|2022-02-04 16:33:50|25.74|25.66|25.75|25.67|25.77|25.69|25.72|25.64|5
1643992440000|2022-02-04 16:34:00|25.73|25.65|25.74|25.66|25.74|25.66|25.73|25.65|8
1643992450000|2022-02-04 16:34:10|25.73|25.65|25.69|25.61|25.74|25.66|25.68|25.6|32
1643992460000|2022-02-04 16:34:20|25.7|25.62|25.7|25.62|25.7|25.62|25.69|25.61|0
1643992470000|2022-02-04 16:34:30|25.69|25.61|25.7|25.62|25.7|25.62|25.69|25.61|0
1643992480000|2022-02-04 16:34:40|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|4
1643992490000|2022-02-04 16:34:50|25.74|25.66|25.72|25.64|25.74|25.66|25.7|25.62|2
1643992500000|2022-02-04 16:35:00|25.7|25.62|25.65|25.57|25.72|25.64|25.65|25.57|6
1643992510000|2022-02-04 16:35:10|25.64|25.56|25.65|25.57|25.67|25.59|25.63|25.55|0
1643992520000|2022-02-04 16:35:20|25.67|25.59|25.67|25.59|25.67|25.59|25.62|25.54|2
1643992540000|2022-02-04 16:35:40|25.66|25.58|25.58|25.5|25.66|25.58|25.58|25.5|0
1643992550000|2022-02-04 16:35:50|25.59|25.51|25.59|25.51|25.59|25.51|25.58|25.5|0
1643992560000|2022-02-04 16:36:00|25.58|25.5|25.6|25.52|25.6|25.52|25.58|25.5|2
1643992570000|2022-02-04 16:36:10|25.61|25.53|25.63|25.55|25.63|25.55|25.6|25.52|100
1643992580000|2022-02-04 16:36:20|25.64|25.56|25.63|25.55|25.64|25.56|25.63|25.55|57
1643992610000|2022-02-04 16:36:50|25.58|25.5|25.62|25.54|25.62|25.54|25.58|25.5|9
1643992620000|2022-02-04 16:37:00|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|0
1643992630000|2022-02-04 16:37:10|25.6|25.52|25.62|25.54|25.62|25.54|25.6|25.52|0
1643992640000|2022-02-04 16:37:20|25.6|25.52|25.57|25.49|25.62|25.54|25.57|25.49|41
1643992650000|2022-02-04 16:37:30|||||||||12
1643992660000|2022-02-04 16:37:40|||||||||5
1643992670000|2022-02-04 16:37:50|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|2
1643992680000|2022-02-04 16:38:00|25.6|25.52|25.63|25.55|25.63|25.55|25.6|25.52|54
1643992690000|2022-02-04 16:38:10|25.65|25.57|25.65|25.57|25.65|25.57|25.63|25.55|16
1643992700000|2022-02-04 16:38:20|25.63|25.55|25.63|25.55|25.64|25.56|25.63|25.55|44
1643992710000|2022-02-04 16:38:30|25.64|25.56|25.65|25.57|25.68|25.6|25.64|25.56|40
1643992720000|2022-02-04 16:38:40|25.63|25.55|25.68|25.6|25.68|25.6|25.63|25.55|20
1643992730000|2022-02-04 16:38:50|25.67|25.59|25.67|25.59|25.67|25.59|25.65|25.57|2
1643992740000|2022-02-04 16:39:00|25.65|25.57|25.65|25.57|25.65|25.57|25.63|25.55|0
1643992750000|2022-02-04 16:39:10|25.63|25.55|25.62|25.54|25.63|25.55|25.62|25.54|22
1643992760000|2022-02-04 16:39:20|25.64|25.56|25.62|25.54|25.64|25.56|25.62|25.54|9
1643992770000|2022-02-04 16:39:30|25.64|25.56|25.62|25.54|25.64|25.56|25.62|25.54|0
1643992790000|2022-02-04 16:39:50|||||||||3
1643992800000|2022-02-04 16:40:00|25.58|25.5|25.57|25.49|25.58|25.5|25.56|25.48|3
1643992810000|2022-02-04 16:40:10|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|2
1643992820000|2022-02-04 16:40:20|25.57|25.49|25.62|25.54|25.62|25.54|25.57|25.49|10
1643992830000|2022-02-04 16:40:30|25.61|25.53|25.57|25.49|25.61|25.53|25.57|25.49|3
1643992840000|2022-02-04 16:40:40|25.58|25.5|25.62|25.54|25.62|25.54|25.57|25.49|9
1643992850000|2022-02-04 16:40:50|25.6|25.52|25.58|25.5|25.62|25.54|25.58|25.5|1
1643992860000|2022-02-04 16:41:00|25.57|25.49|25.57|25.49|25.61|25.53|25.57|25.49|0
1643992870000|2022-02-04 16:41:10|25.58|25.5|25.62|25.54|25.62|25.54|25.58|25.5|0
1643992880000|2022-02-04 16:41:20|25.63|25.55|25.65|25.57|25.67|25.59|25.62|25.54|0
1643992890000|2022-02-04 16:41:30|25.63|25.55|25.65|25.57|25.65|25.57|25.62|25.54|0
1643992900000|2022-02-04 16:41:40|25.62|25.54|25.67|25.59|25.67|25.59|25.62|25.54|1
1643992910000|2022-02-04 16:41:50|25.62|25.54|25.63|25.55|25.63|25.55|25.62|25.54|0
1643992920000|2022-02-04 16:42:00|25.67|25.59|25.67|25.59|25.68|25.6|25.67|25.59|26
1643992930000|2022-02-04 16:42:10|25.68|25.6|25.72|25.64|25.72|25.64|25.68|25.6|10
1643992940000|2022-02-04 16:42:20|25.73|25.65|25.7|25.62|25.73|25.65|25.7|25.62|3
1643992950000|2022-02-04 16:42:30|25.68|25.6|25.7|25.62|25.73|25.65|25.68|25.6|3
1643992960000|2022-02-04 16:42:40|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|0
1643992970000|2022-02-04 16:42:50|25.71|25.63|25.68|25.6|25.73|25.65|25.68|25.6|5
1643992980000|2022-02-04 16:43:00|25.7|25.62|25.68|25.6|25.7|25.62|25.68|25.6|0
1643993010000|2022-02-04 16:43:30|25.69|25.61|25.68|25.6|25.69|25.61|25.68|25.6|0
1643993030000|2022-02-04 16:43:50|25.65|25.57|25.64|25.56|25.65|25.57|25.64|25.56|2
1643993040000|2022-02-04 16:44:00|25.65|25.57|25.63|25.55|25.65|25.57|25.63|25.55|0
1643993050000|2022-02-04 16:44:10|25.6|25.52|25.65|25.57|25.65|25.57|25.6|25.52|0
1643993060000|2022-02-04 16:44:20|25.64|25.56|25.63|25.55|25.64|25.56|25.63|25.55|60
1643993070000|2022-02-04 16:44:30|25.64|25.56|25.63|25.55|25.65|25.57|25.63|25.55|14
1643993080000|2022-02-04 16:44:40|25.64|25.56|25.63|25.55|25.65|25.57|25.63|25.55|11
1643993090000|2022-02-04 16:44:50|||||||||1
1643993100000|2022-02-04 16:45:00|25.65|25.57|25.63|25.55|25.65|25.57|25.63|25.55|15
1643993150000|2022-02-04 16:45:50|25.62|25.54|25.6|25.52|25.62|25.54|25.6|25.52|266
1643993160000|2022-02-04 16:46:00|25.59|25.51|25.57|25.49|25.6|25.52|25.55|25.47|13
1643993170000|2022-02-04 16:46:10|25.6|25.52|25.57|25.49|25.6|25.52|25.57|25.49|0
1643993190000|2022-02-04 16:46:30|25.56|25.48|25.56|25.48|25.56|25.48|25.55|25.47|0
1643993200000|2022-02-04 16:46:40|25.55|25.47|25.52|25.44|25.55|25.47|25.52|25.44|11
1643993210000|2022-02-04 16:46:50|25.51|25.43|25.55|25.47|25.55|25.47|25.51|25.43|0
1643993220000|2022-02-04 16:47:00|25.56|25.48|25.55|25.47|25.57|25.49|25.55|25.47|6
1643993230000|2022-02-04 16:47:10|25.56|25.48|25.6|25.52|25.6|25.52|25.55|25.47|0
1643993250000|2022-02-04 16:47:30|25.61|25.53|25.57|25.49|25.61|25.53|25.57|25.49|7
1643993260000|2022-02-04 16:47:40|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|0
1643993270000|2022-02-04 16:47:50|25.57|25.49|25.62|25.54|25.62|25.54|25.57|25.49|5
1643993280000|2022-02-04 16:48:00|25.61|25.53|25.62|25.54|25.62|25.54|25.61|25.53|0
1643993290000|2022-02-04 16:48:10|||||||||1
1643993300000|2022-02-04 16:48:20|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|0
1643993310000|2022-02-04 16:48:30|25.57|25.49|25.58|25.5|25.58|25.5|25.53|25.45|4
1643993330000|2022-02-04 16:48:50|25.59|25.51|25.59|25.51|25.6|25.52|25.58|25.5|2
1643993340000|2022-02-04 16:49:00|25.58|25.5|25.58|25.5|25.59|25.51|25.58|25.5|0
1643993350000|2022-02-04 16:49:10|25.59|25.51|25.6|25.52|25.6|25.52|25.58|25.5|0
1643993360000|2022-02-04 16:49:20|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|10
1643993370000|2022-02-04 16:49:30|25.59|25.51|25.6|25.52|25.6|25.52|25.58|25.5|0
1643993390000|2022-02-04 16:49:50|25.59|25.51|25.6|25.52|25.6|25.52|25.59|25.51|4
1643993400000|2022-02-04 16:50:00|25.59|25.51|25.6|25.52|25.6|25.52|25.58|25.5|0
1643993410000|2022-02-04 16:50:10|25.63|25.55|25.6|25.52|25.63|25.55|25.6|25.52|0
1643993430000|2022-02-04 16:50:30|25.59|25.51|25.6|25.52|25.6|25.52|25.58|25.5|1
1643993440000|2022-02-04 16:50:40|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|0
1643993450000|2022-02-04 16:50:50|25.64|25.56|25.63|25.55|25.65|25.57|25.63|25.55|50
1643993460000|2022-02-04 16:51:00|25.64|25.56|25.63|25.55|25.65|25.57|25.63|25.55|58
1643993470000|2022-02-04 16:51:10|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|79
1643993480000|2022-02-04 16:51:20|25.63|25.55|25.62|25.54|25.63|25.55|25.62|25.54|12
1643993490000|2022-02-04 16:51:30|25.63|25.55|25.65|25.57|25.65|25.57|25.63|25.55|14
1643993500000|2022-02-04 16:51:40|25.63|25.55|25.67|25.59|25.67|25.59|25.63|25.55|0
1643993520000|2022-02-04 16:52:00|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|0
1643993530000|2022-02-04 16:52:10|25.65|25.57|25.67|25.59|25.67|25.59|25.65|25.57|7
1643993550000|2022-02-04 16:52:30|25.65|25.57|25.67|25.59|25.67|25.59|25.65|25.57|16
1643993560000|2022-02-04 16:52:40|25.68|25.6|25.67|25.59|25.68|25.6|25.67|25.59|0
1643993570000|2022-02-04 16:52:50|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|0
1643993580000|2022-02-04 16:53:00|25.69|25.61|25.68|25.6|25.72|25.64|25.68|25.6|17
1643993590000|2022-02-04 16:53:10|25.67|25.59|25.67|25.59|25.68|25.6|25.67|25.59|0
1643993600000|2022-02-04 16:53:20|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|2
1643993610000|2022-02-04 16:53:30|25.67|25.59|25.68|25.6|25.68|25.6|25.67|25.59|0
1643993620000|2022-02-04 16:53:40|25.67|25.59|25.67|25.59|25.68|25.6|25.67|25.59|0
1643993630000|2022-02-04 16:53:50|25.68|25.6|25.67|25.59|25.68|25.6|25.67|25.59|0
1643993640000|2022-02-04 16:54:00|25.65|25.57|25.65|25.57|25.66|25.58|25.65|25.57|2
1643993700000|2022-02-04 16:55:00|25.63|25.55|25.6|25.52|25.63|25.55|25.6|25.52|33
1643993710000|2022-02-04 16:55:10|25.59|25.51|25.56|25.48|25.59|25.51|25.55|25.47|2
1643993720000|2022-02-04 16:55:20|25.58|25.5|25.55|25.47|25.59|25.51|25.55|25.47|0
1643993730000|2022-02-04 16:55:30|25.56|25.48|25.55|25.47|25.6|25.52|25.55|25.47|0
1643993740000|2022-02-04 16:55:40|25.56|25.48|25.55|25.47|25.56|25.48|25.55|25.47|0
1643993750000|2022-02-04 16:55:50|25.56|25.48|25.55|25.47|25.58|25.5|25.55|25.47|13
1643993760000|2022-02-04 16:56:00|25.56|25.48|25.58|25.5|25.6|25.52|25.55|25.47|8
1643993770000|2022-02-04 16:56:10|25.57|25.49|25.55|25.47|25.6|25.52|25.55|25.47|0
1643993790000|2022-02-04 16:56:30|25.53|25.45|25.51|25.43|25.53|25.45|25.5|25.42|13
1643993800000|2022-02-04 16:56:40|25.52|25.44|25.55|25.47|25.55|25.47|25.51|25.43|0
1643993820000|2022-02-04 16:57:00|25.53|25.45|25.52|25.44|25.53|25.45|25.5|25.42|2
1643993830000|2022-02-04 16:57:10|25.53|25.45|25.51|25.43|25.53|25.45|25.5|25.42|0
1643993840000|2022-02-04 16:57:20|25.52|25.44|25.56|25.48|25.58|25.5|25.52|25.44|11
1643993850000|2022-02-04 16:57:30|25.57|25.49|25.56|25.48|25.58|25.5|25.55|25.47|0
1643993860000|2022-02-04 16:57:40|25.57|25.49|25.57|25.49|25.57|25.49|25.56|25.48|0
1643993870000|2022-02-04 16:57:50|25.56|25.48|25.58|25.5|25.58|25.5|25.56|25.48|0
1643993880000|2022-02-04 16:58:00|25.57|25.49|25.57|25.49|25.57|25.49|25.55|25.47|2
1643993890000|2022-02-04 16:58:10|25.58|25.5|25.58|25.5|25.6|25.52|25.58|25.5|0
1643993900000|2022-02-04 16:58:20|25.59|25.51|25.6|25.52|25.62|25.54|25.58|25.5|2
1643993910000|2022-02-04 16:58:30|25.62|25.54|25.62|25.54|25.62|25.54|25.6|25.52|0
1643993920000|2022-02-04 16:58:40|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|0
1643993930000|2022-02-04 16:58:50|25.58|25.5|25.57|25.49|25.58|25.5|25.57|25.49|13
1643993950000|2022-02-04 16:59:10|25.56|25.48|25.57|25.49|25.57|25.49|25.56|25.48|0
1643993960000|2022-02-04 16:59:20|25.56|25.48|25.57|25.49|25.57|25.49|25.56|25.48|0
1643993970000|2022-02-04 16:59:30|25.58|25.5|25.57|25.49|25.58|25.5|25.57|25.49|0
1643993980000|2022-02-04 16:59:40|25.61|25.53|25.62|25.54|25.62|25.54|25.61|25.53|0
1643993990000|2022-02-04 16:59:50|25.64|25.56|25.67|25.59|25.67|25.59|25.64|25.56|2
1643994000000|2022-02-04 17:00:00|25.63|25.55|25.65|25.57|25.65|25.57|25.62|25.54|1
1643994010000|2022-02-04 17:00:10|25.67|25.59|25.67|25.59|25.67|25.59|25.65|25.57|15
1643994020000|2022-02-04 17:00:20|25.72|25.64|25.71|25.63|25.72|25.64|25.67|25.59|73
1643994030000|2022-02-04 17:00:30|25.7|25.62|25.7|25.62|25.72|25.64|25.68|25.6|72
1643994040000|2022-02-04 17:00:40|25.68|25.6|25.68|25.6|25.7|25.62|25.67|25.59|11
1643994050000|2022-02-04 17:00:50|25.7|25.62|25.7|25.62|25.72|25.64|25.7|25.62|41
1643994060000|2022-02-04 17:01:00|25.72|25.64|25.7|25.62|25.72|25.64|25.7|25.62|13
1643994070000|2022-02-04 17:01:10|25.71|25.63|25.7|25.62|25.71|25.63|25.7|25.62|8
1643994080000|2022-02-04 17:01:20|25.71|25.63|25.68|25.6|25.71|25.63|25.68|25.6|14
1643994090000|2022-02-04 17:01:30|25.7|25.62|25.7|25.62|25.7|25.62|25.67|25.59|2
1643994100000|2022-02-04 17:01:40|||||||||1
1643994110000|2022-02-04 17:01:50|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|0
1643994120000|2022-02-04 17:02:00|25.67|25.59|25.68|25.6|25.68|25.6|25.67|25.59|4
1643994130000|2022-02-04 17:02:10|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|0
1643994150000|2022-02-04 17:02:30|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|0
1643994160000|2022-02-04 17:02:40|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|0
1643994170000|2022-02-04 17:02:50|25.68|25.6|25.67|25.59|25.68|25.6|25.67|25.59|0
1643994190000|2022-02-04 17:03:10|25.62|25.54|25.58|25.5|25.62|25.54|25.58|25.5|55
1643994200000|2022-02-04 17:03:20|25.61|25.53|25.61|25.53|25.61|25.53|25.61|25.53|0
1643994210000|2022-02-04 17:03:30|25.6|25.52|25.62|25.54|25.62|25.54|25.6|25.52|0
1643994250000|2022-02-04 17:04:10|25.6|25.52|25.62|25.54|25.62|25.54|25.58|25.5|0
1643994260000|2022-02-04 17:04:20|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|0
1643994270000|2022-02-04 17:04:30|25.62|25.54|25.65|25.57|25.65|25.57|25.62|25.54|0
1643994280000|2022-02-04 17:04:40|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|0
1643994290000|2022-02-04 17:04:50|25.62|25.54|25.62|25.54|25.63|25.55|25.62|25.54|12
1643994300000|2022-02-04 17:05:00|25.63|25.55|25.62|25.54|25.63|25.55|25.62|25.54|0
1643994310000|2022-02-04 17:05:10|25.6|25.52|25.63|25.55|25.63|25.55|25.6|25.52|0
1643994320000|2022-02-04 17:05:20|25.62|25.54|25.62|25.54|25.62|25.54|25.6|25.52|3
1643994340000|2022-02-04 17:05:40|25.63|25.55|25.63|25.55|25.63|25.55|25.62|25.54|0
1643994360000|2022-02-04 17:06:00|25.65|25.57|25.67|25.59|25.67|25.59|25.65|25.57|1
1643994370000|2022-02-04 17:06:10|25.65|25.57|25.65|25.57|25.65|25.57|25.63|25.55|0
1643994380000|2022-02-04 17:06:20|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|0
1643994390000|2022-02-04 17:06:30|||||||||17
1643994400000|2022-02-04 17:06:40|||||||||3
1643994410000|2022-02-04 17:06:50|||||||||4
1643994430000|2022-02-04 17:07:10|25.63|25.55|25.67|25.59|25.67|25.59|25.63|25.55|0
1643994450000|2022-02-04 17:07:30|25.63|25.55|25.67|25.59|25.67|25.59|25.63|25.55|2
1643994480000|2022-02-04 17:08:00|25.63|25.55|25.67|25.59|25.67|25.59|25.63|25.55|0
1643994490000|2022-02-04 17:08:10|25.65|25.57|25.65|25.57|25.65|25.57|25.63|25.55|0
1643994500000|2022-02-04 17:08:20|25.63|25.55|25.62|25.54|25.63|25.55|25.62|25.54|25
1643994540000|2022-02-04 17:09:00|25.6|25.52|25.57|25.49|25.6|25.52|25.57|25.49|53
1643994550000|2022-02-04 17:09:10|25.55|25.47|25.53|25.45|25.55|25.47|25.53|25.45|0
1643994560000|2022-02-04 17:09:20|25.52|25.44|25.48|25.4|25.52|25.44|25.48|25.4|8
1643994570000|2022-02-04 17:09:30|25.47|25.39|25.51|25.43|25.52|25.44|25.47|25.39|13
1643994580000|2022-02-04 17:09:40|25.52|25.44|25.52|25.44|25.52|25.44|25.51|25.43|0
1643994590000|2022-02-04 17:09:50|25.55|25.47|25.52|25.44|25.55|25.47|25.52|25.44|19
1643994610000|2022-02-04 17:10:10|25.48|25.4|25.52|25.44|25.53|25.45|25.48|25.4|4
1643994620000|2022-02-04 17:10:20|25.53|25.45|25.52|25.44|25.53|25.45|25.52|25.44|12
1643994630000|2022-02-04 17:10:30|25.53|25.45|25.57|25.49|25.57|25.49|25.53|25.45|8
1643994640000|2022-02-04 17:10:40|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|1
1643994660000|2022-02-04 17:11:00|25.62|25.54|25.62|25.54|25.62|25.54|25.58|25.5|0
1643994670000|2022-02-04 17:11:10|25.63|25.55|25.65|25.57|25.65|25.57|25.62|25.54|0
1643994680000|2022-02-04 17:11:20|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|0
1643994690000|2022-02-04 17:11:30|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|0
1643994700000|2022-02-04 17:11:40|25.63|25.55|25.62|25.54|25.63|25.55|25.6|25.52|0
1643994710000|2022-02-04 17:11:50|25.6|25.52|25.58|25.5|25.6|25.52|25.58|25.5|0
1643994720000|2022-02-04 17:12:00|25.57|25.49|25.57|25.49|25.57|25.49|25.57|25.49|0
1643994730000|2022-02-04 17:12:10|25.58|25.5|25.59|25.51|25.59|25.51|25.58|25.5|0
1643994740000|2022-02-04 17:12:20|25.58|25.5|25.57|25.49|25.6|25.52|25.57|25.49|0
1643994750000|2022-02-04 17:12:30|25.55|25.47|25.53|25.45|25.55|25.47|25.52|25.44|0
1643994760000|2022-02-04 17:12:40|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|0
1643994770000|2022-02-04 17:12:50|25.57|25.49|25.55|25.47|25.57|25.49|25.55|25.47|0
1643994780000|2022-02-04 17:13:00|25.57|25.49|25.55|25.47|25.57|25.49|25.55|25.47|0
1643994810000|2022-02-04 17:13:30|25.54|25.46|25.52|25.44|25.54|25.46|25.5|25.42|0
1643994820000|2022-02-04 17:13:40|25.5|25.42|25.48|25.4|25.5|25.42|25.48|25.4|0
1643994830000|2022-02-04 17:13:50|25.47|25.39|25.45|25.37|25.47|25.39|25.45|25.37|0
1643994840000|2022-02-04 17:14:00|25.47|25.39|25.42|25.34|25.47|25.39|25.42|25.34|0
1643994850000|2022-02-04 17:14:10|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|0
1643994860000|2022-02-04 17:14:20|25.45|25.37|25.47|25.39|25.47|25.39|25.45|25.37|0
1643994870000|2022-02-04 17:14:30|25.45|25.37|25.48|25.4|25.48|25.4|25.45|25.37|1
1643994880000|2022-02-04 17:14:40|25.5|25.42|25.5|25.42|25.5|25.42|25.48|25.4|0
1643994890000|2022-02-04 17:14:50|25.51|25.43|25.52|25.44|25.52|25.44|25.51|25.43|0
1643994900000|2022-02-04 17:15:00|25.53|25.45|25.52|25.44|25.53|25.45|25.52|25.44|0
1643994910000|2022-02-04 17:15:10|25.5|25.42|25.47|25.39|25.5|25.42|25.45|25.37|8
1643994920000|2022-02-04 17:15:20|25.48|25.4|25.5|25.42|25.5|25.42|25.48|25.4|0
1643994930000|2022-02-04 17:15:30|25.49|25.41|25.47|25.39|25.49|25.41|25.47|25.39|9
1643994950000|2022-02-04 17:15:50|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|0
1643994960000|2022-02-04 17:16:00|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1643994980000|2022-02-04 17:16:20|25.48|25.4|25.47|25.39|25.5|25.42|25.47|25.39|3
1643994990000|2022-02-04 17:16:30|25.48|25.4|25.47|25.39|25.48|25.4|25.47|25.39|0
1643995000000|2022-02-04 17:16:40|25.48|25.4|25.48|25.4|25.48|25.4|25.47|25.39|0
1643995010000|2022-02-04 17:16:50|25.47|25.39|25.48|25.4|25.48|25.4|25.47|25.39|0
1643995020000|2022-02-04 17:17:00|25.47|25.39|25.45|25.37|25.47|25.39|25.45|25.37|0
1643995030000|2022-02-04 17:17:10|25.43|25.35|25.42|25.34|25.44|25.36|25.42|25.34|3
1643995040000|2022-02-04 17:17:20|25.43|25.35|25.43|25.35|25.43|25.35|25.42|25.34|0
1643995050000|2022-02-04 17:17:30|25.47|25.39|25.48|25.4|25.48|25.4|25.47|25.39|0
1643995060000|2022-02-04 17:17:40|25.47|25.39|25.48|25.4|25.48|25.4|25.47|25.39|0
1643995070000|2022-02-04 17:17:50|25.47|25.39|25.48|25.4|25.48|25.4|25.47|25.39|0
1643995080000|2022-02-04 17:18:00|25.47|25.39|25.47|25.39|25.48|25.4|25.43|25.35|3
1643995090000|2022-02-04 17:18:10|25.48|25.4|25.47|25.39|25.48|25.4|25.47|25.39|0
1643995110000|2022-02-04 17:18:30|25.43|25.35|25.47|25.39|25.47|25.39|25.43|25.35|0
1643995130000|2022-02-04 17:18:50|25.48|25.4|25.53|25.45|25.53|25.45|25.48|25.4|0
1643995140000|2022-02-04 17:19:00|25.52|25.44|25.53|25.45|25.53|25.45|25.48|25.4|0
1643995150000|2022-02-04 17:19:10|25.52|25.44|25.53|25.45|25.55|25.47|25.52|25.44|0
1643995160000|2022-02-04 17:19:20|25.52|25.44|25.52|25.44|25.53|25.45|25.52|25.44|2
1643995170000|2022-02-04 17:19:30|25.5|25.42|25.5|25.42|25.5|25.42|25.47|25.39|0
1643995190000|2022-02-04 17:19:50|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1643995200000|2022-02-04 17:20:00|25.48|25.4|25.45|25.37|25.48|25.4|25.45|25.37|0
1643995210000|2022-02-04 17:20:10|25.43|25.35|25.43|25.35|25.45|25.37|25.43|25.35|0
1643995220000|2022-02-04 17:20:20|25.45|25.37|25.45|25.37|25.46|25.38|25.45|25.37|0
1643995230000|2022-02-04 17:20:30|25.46|25.38|25.47|25.39|25.47|25.39|25.46|25.38|0
1643995240000|2022-02-04 17:20:40|25.45|25.37|25.47|25.39|25.47|25.39|25.45|25.37|0
1643995250000|2022-02-04 17:20:50|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|0
1643995260000|2022-02-04 17:21:00|25.47|25.39|25.47|25.39|25.48|25.4|25.47|25.39|0
1643995280000|2022-02-04 17:21:20|25.48|25.4|25.47|25.39|25.48|25.4|25.47|25.39|0
1643995290000|2022-02-04 17:21:30|25.48|25.4|25.47|25.39|25.48|25.4|25.47|25.39|0
1643995310000|2022-02-04 17:21:50|25.48|25.4|25.47|25.39|25.48|25.4|25.47|25.39|0
1643995320000|2022-02-04 17:22:00|25.45|25.37|25.47|25.39|25.47|25.39|25.45|25.37|0
1643995340000|2022-02-04 17:22:20|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|0
1643995350000|2022-02-04 17:22:30|25.44|25.36|25.45|25.37|25.45|25.37|25.44|25.36|0
1643995360000|2022-02-04 17:22:40|25.43|25.35|25.45|25.37|25.45|25.37|25.42|25.34|0
1643995370000|2022-02-04 17:22:50|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1643995380000|2022-02-04 17:23:00|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|1
1643995390000|2022-02-04 17:23:10|25.48|25.4|25.5|25.42|25.5|25.42|25.47|25.39|0
1643995400000|2022-02-04 17:23:20|25.52|25.44|25.5|25.42|25.52|25.44|25.5|25.42|0
1643995410000|2022-02-04 17:23:30|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|0
1643995420000|2022-02-04 17:23:40|25.5|25.42|25.52|25.44|25.52|25.44|25.5|25.42|0
1643995430000|2022-02-04 17:23:50|25.53|25.45|25.55|25.47|25.55|25.47|25.53|25.45|0
1643995440000|2022-02-04 17:24:00|25.53|25.45|25.55|25.47|25.55|25.47|25.53|25.45|0
1643995450000|2022-02-04 17:24:10|25.52|25.44|25.5|25.42|25.52|25.44|25.5|25.42|0
1643995460000|2022-02-04 17:24:20|25.52|25.44|25.5|25.42|25.52|25.44|25.47|25.39|0
1643995470000|2022-02-04 17:24:30|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|0
1643995480000|2022-02-04 17:24:40|25.5|25.42|25.52|25.44|25.52|25.44|25.5|25.42|0
1643995490000|2022-02-04 17:24:50|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|0
1643995500000|2022-02-04 17:25:00|25.49|25.41|25.47|25.39|25.49|25.41|25.47|25.39|0
1643995510000|2022-02-04 17:25:10|25.44|25.36|25.44|25.36|25.45|25.37|25.43|25.35|1
1643995520000|2022-02-04 17:25:20|25.45|25.37|25.44|25.36|25.45|25.37|25.43|25.35|0
1643995530000|2022-02-04 17:25:30|25.43|25.35|25.45|25.37|25.45|25.37|25.43|25.35|0
1643995540000|2022-02-04 17:25:40|25.47|25.39|25.45|25.37|25.47|25.39|25.44|25.36|0
1643995550000|2022-02-04 17:25:50|25.47|25.39|25.45|25.37|25.47|25.39|25.44|25.36|0
1643995560000|2022-02-04 17:26:00|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1643995570000|2022-02-04 17:26:10|25.45|25.37|25.44|25.36|25.47|25.39|25.44|25.36|20
1643995580000|2022-02-04 17:26:20|25.45|25.37|25.43|25.35|25.47|25.39|25.43|25.35|45
1643995600000|2022-02-04 17:26:40|25.45|25.37|25.43|25.35|25.45|25.37|25.43|25.35|0
1643995610000|2022-02-04 17:26:50|25.45|25.37|25.47|25.39|25.47|25.39|25.45|25.37|1
1643995620000|2022-02-04 17:27:00|25.45|25.37|25.41|25.33|25.45|25.37|25.41|25.33|1
1643995630000|2022-02-04 17:27:10|25.38|25.3|25.38|25.3|25.38|25.3|25.37|25.29|0
1643995650000|2022-02-04 17:27:30|25.41|25.33|25.42|25.34|25.43|25.35|25.41|25.33|1
1643995660000|2022-02-04 17:27:40|25.43|25.35|25.45|25.37|25.47|25.39|25.43|25.35|0
1643995670000|2022-02-04 17:27:50|25.47|25.39|25.47|25.39|25.49|25.41|25.47|25.39|0
1643995720000|2022-02-04 17:28:40|25.43|25.35|25.38|25.3|25.43|25.35|25.38|25.3|37
1643995730000|2022-02-04 17:28:50|25.4|25.32|25.37|25.29|25.4|25.32|25.37|25.29|0
1643995740000|2022-02-04 17:29:00|25.38|25.3|25.4|25.32|25.41|25.33|25.37|25.29|2
1643995750000|2022-02-04 17:29:10|25.38|25.3|25.4|25.32|25.41|25.33|25.38|25.3|0
1643995760000|2022-02-04 17:29:20|25.38|25.3|25.37|25.29|25.38|25.3|25.37|25.29|0
1643995770000|2022-02-04 17:29:30|25.38|25.3|25.39|25.31|25.39|25.31|25.38|25.3|0
1643995780000|2022-02-04 17:29:40|25.4|25.32|25.42|25.34|25.42|25.34|25.38|25.3|0
1643995790000|2022-02-04 17:29:50|25.41|25.33|25.38|25.3|25.41|25.33|25.38|25.3|0
1643995800000|2022-02-04 17:30:00|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|0
1643995810000|2022-02-04 17:30:10|25.33|25.25|25.33|25.25|25.35|25.27|25.33|25.25|12
1643995820000|2022-02-04 17:30:20|25.32|25.24|25.28|25.2|25.32|25.24|25.28|25.2|7
1643995830000|2022-02-04 17:30:30|25.31|25.23|25.29|25.21|25.32|25.24|25.29|25.21|2
1643995840000|2022-02-04 17:30:40|25.3|25.22|25.32|25.24|25.32|25.24|25.29|25.21|1
1643995870000|2022-02-04 17:31:10|25.33|25.25|25.35|25.27|25.37|25.29|25.33|25.25|5
1643995880000|2022-02-04 17:31:20|25.37|25.29|25.38|25.3|25.4|25.32|25.35|25.27|0
1643995890000|2022-02-04 17:31:30|25.4|25.32|25.43|25.35|25.45|25.37|25.4|25.32|12
1643995900000|2022-02-04 17:31:40|25.42|25.34|25.47|25.39|25.47|25.39|25.42|25.34|0
1643995910000|2022-02-04 17:31:50|25.48|25.4|25.47|25.39|25.48|25.4|25.47|25.39|0
1643995920000|2022-02-04 17:32:00|25.48|25.4|25.48|25.4|25.48|25.4|25.47|25.39|0
1643995930000|2022-02-04 17:32:10|25.5|25.42|25.48|25.4|25.51|25.43|25.48|25.4|0
1643995940000|2022-02-04 17:32:20|25.47|25.39|25.48|25.4|25.48|25.4|25.47|25.39|15
1643995950000|2022-02-04 17:32:30|25.47|25.39|25.45|25.37|25.47|25.39|25.45|25.37|0
1643995960000|2022-02-04 17:32:40|25.43|25.35|25.46|25.38|25.46|25.38|25.43|25.35|0
1643995970000|2022-02-04 17:32:50|25.47|25.39|25.48|25.4|25.49|25.41|25.47|25.39|0
1643995980000|2022-02-04 17:33:00|25.5|25.42|25.52|25.44|25.53|25.45|25.5|25.42|0
1643995990000|2022-02-04 17:33:10|25.51|25.43|25.53|25.45|25.53|25.45|25.48|25.4|0
1643996000000|2022-02-04 17:33:20|25.52|25.44|25.52|25.44|25.53|25.45|25.52|25.44|0
1643996010000|2022-02-04 17:33:30|25.51|25.43|25.51|25.43|25.52|25.44|25.51|25.43|0
1643996020000|2022-02-04 17:33:40|25.52|25.44|25.48|25.4|25.52|25.44|25.48|25.4|0
1643996030000|2022-02-04 17:33:50|25.5|25.42|25.47|25.39|25.5|25.42|25.47|25.39|0
1643996040000|2022-02-04 17:34:00|25.46|25.38|25.48|25.4|25.48|25.4|25.43|25.35|0
1643996050000|2022-02-04 17:34:10|25.47|25.39|25.43|25.35|25.48|25.4|25.43|25.35|0
1643996060000|2022-02-04 17:34:20|25.45|25.37|25.41|25.33|25.45|25.37|25.41|25.33|2
1643996070000|2022-02-04 17:34:30|25.42|25.34|25.43|25.35|25.43|25.35|25.4|25.32|0
1643996100000|2022-02-04 17:35:00|25.42|25.34|25.42|25.34|25.43|25.35|25.42|25.34|0
1643996110000|2022-02-04 17:35:10|25.43|25.35|25.4|25.32|25.43|25.35|25.4|25.32|2
1643996120000|2022-02-04 17:35:20|25.42|25.34|25.43|25.35|25.43|25.35|25.4|25.32|0
1643996130000|2022-02-04 17:35:30|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|0
1643996140000|2022-02-04 17:35:40|25.44|25.36|25.45|25.37|25.45|25.37|25.43|25.35|0
1643996160000|2022-02-04 17:36:00|25.46|25.38|25.48|25.4|25.48|25.4|25.46|25.38|0
1643996170000|2022-02-04 17:36:10|25.46|25.38|25.46|25.38|25.48|25.4|25.46|25.38|0
1643996180000|2022-02-04 17:36:20|25.45|25.37|25.43|25.35|25.48|25.4|25.42|25.34|0
1643996190000|2022-02-04 17:36:30|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|0
1643996200000|2022-02-04 17:36:40|25.42|25.34|25.43|25.35|25.43|25.35|25.4|25.32|0
1643996210000|2022-02-04 17:36:50|25.45|25.37|25.42|25.34|25.45|25.37|25.42|25.34|0
1643996220000|2022-02-04 17:37:00|25.4|25.32|25.4|25.32|25.42|25.34|25.39|25.31|0
1643996230000|2022-02-04 17:37:10|25.39|25.31|25.37|25.29|25.4|25.32|25.37|25.29|0
1643996240000|2022-02-04 17:37:20|25.36|25.28|25.37|25.29|25.37|25.29|25.36|25.28|0
1643996250000|2022-02-04 17:37:30|25.36|25.28|25.36|25.28|25.37|25.29|25.36|25.28|0
1643996260000|2022-02-04 17:37:40|25.35|25.27|25.37|25.29|25.37|25.29|25.35|25.27|0
1643996280000|2022-02-04 17:38:00|25.38|25.3|25.37|25.29|25.4|25.32|25.37|25.29|2
1643996290000|2022-02-04 17:38:10|25.35|25.27|25.37|25.29|25.37|25.29|25.33|25.25|0
1643996300000|2022-02-04 17:38:20|25.34|25.26|25.37|25.29|25.37|25.29|25.34|25.26|1
1643996310000|2022-02-04 17:38:30|25.34|25.26|25.33|25.25|25.35|25.27|25.33|25.25|0
1643996320000|2022-02-04 17:38:40|25.35|25.27|25.33|25.25|25.36|25.28|25.33|25.25|0
1643996330000|2022-02-04 17:38:50|25.35|25.27|25.33|25.25|25.35|25.27|25.33|25.25|0
1643996340000|2022-02-04 17:39:00|25.35|25.27|25.33|25.25|25.35|25.27|25.33|25.25|0
1643996350000|2022-02-04 17:39:10|25.35|25.27|25.33|25.25|25.35|25.27|25.33|25.25|0
1643996360000|2022-02-04 17:39:20|25.36|25.28|25.33|25.25|25.36|25.28|25.33|25.25|0
1643996370000|2022-02-04 17:39:30|25.32|25.24|25.28|25.2|25.32|25.24|25.28|25.2|1
1643996390000|2022-02-04 17:39:50|25.3|25.22|25.28|25.2|25.3|25.22|25.28|25.2|0
1643996400000|2022-02-04 17:40:00|25.27|25.19|25.23|25.15|25.27|25.19|25.23|25.15|0
1643996410000|2022-02-04 17:40:10|25.22|25.14|25.23|25.15|25.27|25.19|25.22|25.14|21
1643996420000|2022-02-04 17:40:20|25.25|25.17|25.27|25.19|25.28|25.2|25.25|25.17|4
1643996430000|2022-02-04 17:40:30|25.26|25.18|25.27|25.19|25.27|25.19|25.25|25.17|9
1643996440000|2022-02-04 17:40:40|25.26|25.18|25.26|25.18|25.27|25.19|25.26|25.18|1
1643996450000|2022-02-04 17:40:50|25.27|25.19|25.27|25.19|25.28|25.2|25.26|25.18|0
1643996460000|2022-02-04 17:41:00|25.28|25.2|25.32|25.24|25.32|25.24|25.28|25.2|20
1643996470000|2022-02-04 17:41:10|25.31|25.23|25.31|25.23|25.32|25.24|25.31|25.23|0
1643996480000|2022-02-04 17:41:20|25.32|25.24|25.32|25.24|25.32|25.24|25.31|25.23|1
1643996490000|2022-02-04 17:41:30|25.31|25.23|25.27|25.19|25.32|25.24|25.27|25.19|0
1643996500000|2022-02-04 17:41:40|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|0
1643996510000|2022-02-04 17:41:50|25.27|25.19|25.29|25.21|25.3|25.22|25.27|25.19|0
1643996520000|2022-02-04 17:42:00|25.28|25.2|25.3|25.22|25.3|25.22|25.27|25.19|0
1643996530000|2022-02-04 17:42:10|25.32|25.24|25.28|25.2|25.32|25.24|25.27|25.19|0
1643996540000|2022-02-04 17:42:20|25.29|25.21|25.32|25.24|25.32|25.24|25.29|25.21|0
1643996560000|2022-02-04 17:42:40|25.3|25.22|25.3|25.22|25.32|25.24|25.28|25.2|1
1643996570000|2022-02-04 17:42:50|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|0
1643996580000|2022-02-04 17:43:00|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|0
1643996590000|2022-02-04 17:43:10|25.35|25.27|25.35|25.27|25.37|25.29|25.35|25.27|11
1643996600000|2022-02-04 17:43:20|25.34|25.26|25.35|25.27|25.35|25.27|25.34|25.26|0
1643996610000|2022-02-04 17:43:30|25.34|25.26|25.32|25.24|25.35|25.27|25.32|25.24|0
1643996620000|2022-02-04 17:43:40|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|0
1643996630000|2022-02-04 17:43:50|25.32|25.24|25.3|25.22|25.32|25.24|25.3|25.22|0
1643996640000|2022-02-04 17:44:00|25.28|25.2|25.28|25.2|25.29|25.21|25.27|25.19|3
1643996650000|2022-02-04 17:44:10|25.27|25.19|25.26|25.18|25.27|25.19|25.23|25.15|4
1643996660000|2022-02-04 17:44:20|25.23|25.15|25.22|25.14|25.23|25.15|25.22|25.14|0
1643996670000|2022-02-04 17:44:30|25.23|25.15|25.23|25.15|25.24|25.16|25.23|25.15|0
1643996680000|2022-02-04 17:44:40|25.24|25.16|25.24|25.16|25.24|25.16|25.23|25.15|0
1643996690000|2022-02-04 17:44:50|25.23|25.15|25.24|25.16|25.24|25.16|25.23|25.15|0
1643996700000|2022-02-04 17:45:00|25.23|25.15|25.29|25.21|25.29|25.21|25.23|25.15|0
1643996710000|2022-02-04 17:45:10|25.28|25.2|25.29|25.21|25.29|25.21|25.27|25.19|0
1643996720000|2022-02-04 17:45:20|25.3|25.22|25.29|25.21|25.3|25.22|25.28|25.2|0
1643996730000|2022-02-04 17:45:30|25.3|25.22|25.3|25.22|25.32|25.24|25.28|25.2|0
1643996740000|2022-02-04 17:45:40|25.29|25.21|25.27|25.19|25.29|25.21|25.27|25.19|0
1643996750000|2022-02-04 17:45:50|25.28|25.2|25.28|25.2|25.29|25.21|25.27|25.19|0
1643996760000|2022-02-04 17:46:00|25.29|25.21|25.27|25.19|25.29|25.21|25.27|25.19|0
1643996770000|2022-02-04 17:46:10|25.28|25.2|25.28|25.2|25.3|25.22|25.27|25.19|0
1643996780000|2022-02-04 17:46:20|25.27|25.19|25.27|25.19|25.28|25.2|25.27|25.19|0
1643996790000|2022-02-04 17:46:30|25.28|25.2|25.31|25.23|25.31|25.23|25.27|25.19|0
1643996800000|2022-02-04 17:46:40|25.3|25.22|25.31|25.23|25.31|25.23|25.3|25.22|0
1643996810000|2022-02-04 17:46:50|25.32|25.24|25.3|25.22|25.32|25.24|25.3|25.22|0
1643996820000|2022-02-04 17:47:00|25.31|25.23|25.32|25.24|25.33|25.25|25.31|25.23|0
1643996830000|2022-02-04 17:47:10|25.31|25.23|25.28|25.2|25.31|25.23|25.28|25.2|0
1643996840000|2022-02-04 17:47:20|25.29|25.21|25.29|25.21|25.29|25.21|25.29|25.21|0
1643996850000|2022-02-04 17:47:30|25.28|25.2|25.28|25.2|25.29|25.21|25.28|25.2|0
1643996860000|2022-02-04 17:47:40|25.29|25.21|25.3|25.22|25.3|25.22|25.28|25.2|0
1643996870000|2022-02-04 17:47:50|25.31|25.23|25.31|25.23|25.31|25.23|25.31|25.23|0
1643996880000|2022-02-04 17:48:00|25.3|25.22|25.31|25.23|25.31|25.23|25.3|25.22|10
1643996890000|2022-02-04 17:48:10|25.3|25.22|25.29|25.21|25.3|25.22|25.28|25.2|0
1643996900000|2022-02-04 17:48:20|25.3|25.22|25.33|25.25|25.33|25.25|25.3|25.22|10
1643996910000|2022-02-04 17:48:30|25.35|25.27|25.31|25.23|25.35|25.27|25.31|25.23|0
1643996920000|2022-02-04 17:48:40|25.34|25.26|25.35|25.27|25.35|25.27|25.31|25.23|0
1643996940000|2022-02-04 17:49:00|25.34|25.26|25.32|25.24|25.35|25.27|25.32|25.24|0
1643996950000|2022-02-04 17:49:10|25.35|25.27|25.31|25.23|25.35|25.27|25.31|25.23|0
1643996960000|2022-02-04 17:49:20|25.34|25.26|25.31|25.23|25.35|25.27|25.31|25.23|0
1643996970000|2022-02-04 17:49:30|25.3|25.22|25.28|25.2|25.31|25.23|25.28|25.2|0
1643997000000|2022-02-04 17:50:00|25.26|25.18|25.24|25.16|25.26|25.18|25.24|25.16|50
1643997010000|2022-02-04 17:50:10|25.27|25.19|25.28|25.2|25.28|25.2|25.24|25.16|0
1643997030000|2022-02-04 17:50:30|25.29|25.21|25.31|25.23|25.31|25.23|25.29|25.21|0
1643997040000|2022-02-04 17:50:40|25.33|25.25|25.33|25.25|25.33|25.25|25.3|25.22|0
1643997050000|2022-02-04 17:50:50|25.32|25.24|25.33|25.25|25.33|25.25|25.32|25.24|1
1643997060000|2022-02-04 17:51:00|25.32|25.24|25.33|25.25|25.33|25.25|25.29|25.21|0
1643997090000|2022-02-04 17:51:30|25.31|25.23|25.3|25.22|25.33|25.25|25.3|25.22|0
1643997100000|2022-02-04 17:51:40|25.31|25.23|25.29|25.21|25.33|25.25|25.29|25.21|0
1643997110000|2022-02-04 17:51:50|25.3|25.22|25.29|25.21|25.33|25.25|25.29|25.21|0
1643997120000|2022-02-04 17:52:00|25.31|25.23|25.33|25.25|25.33|25.25|25.31|25.23|0
1643997130000|2022-02-04 17:52:10|25.32|25.24|25.29|25.21|25.33|25.25|25.29|25.21|0
1643997140000|2022-02-04 17:52:20|25.28|25.2|25.3|25.22|25.3|25.22|25.28|25.2|0
1643997150000|2022-02-04 17:52:30|25.29|25.21|25.31|25.23|25.31|25.23|25.29|25.21|2
1643997160000|2022-02-04 17:52:40|25.33|25.25|25.29|25.21|25.33|25.25|25.29|25.21|0
1643997170000|2022-02-04 17:52:50|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|0
1643997180000|2022-02-04 17:53:00|25.29|25.21|25.26|25.18|25.29|25.21|25.24|25.16|6
1643997190000|2022-02-04 17:53:10|25.27|25.19|25.26|25.18|25.29|25.21|25.26|25.18|0
1643997200000|2022-02-04 17:53:20|25.29|25.21|25.24|25.16|25.29|25.21|25.24|25.16|0
1643997210000|2022-02-04 17:53:30|25.23|25.15|25.19|25.11|25.23|25.15|25.19|25.11|0
1643997220000|2022-02-04 17:53:40|25.18|25.1|25.21|25.13|25.21|25.13|25.18|25.1|1
1643997230000|2022-02-04 17:53:50|25.24|25.16|25.23|25.15|25.24|25.16|25.23|25.15|0
1643997240000|2022-02-04 17:54:00|25.24|25.16|25.21|25.13|25.24|25.16|25.21|25.13|0
1643997250000|2022-02-04 17:54:10|25.23|25.15|25.23|25.15|25.23|25.15|25.21|25.13|0
1643997260000|2022-02-04 17:54:20|25.24|25.16|25.24|25.16|25.26|25.18|25.24|25.16|0
1643997270000|2022-02-04 17:54:30|25.26|25.18|25.26|25.18|25.26|25.18|25.26|25.18|0
1643997280000|2022-02-04 17:54:40|25.24|25.16|25.29|25.21|25.29|25.21|25.24|25.16|0
1643997290000|2022-02-04 17:54:50|25.28|25.2|25.26|25.18|25.29|25.21|25.24|25.16|2
1643997300000|2022-02-04 17:55:00|25.24|25.16|25.23|25.15|25.24|25.16|25.22|25.14|4
1643997310000|2022-02-04 17:55:10|25.27|25.19|25.27|25.19|25.27|25.19|25.24|25.16|0
1643997320000|2022-02-04 17:55:20|25.26|25.18|25.26|25.18|25.28|25.2|25.24|25.16|0
1643997330000|2022-02-04 17:55:30|25.24|25.16|25.23|25.15|25.26|25.18|25.23|25.15|0
1643997340000|2022-02-04 17:55:40|25.22|25.14|25.22|25.14|25.23|25.15|25.19|25.11|0
1643997350000|2022-02-04 17:55:50|25.23|25.15|25.2|25.12|25.23|25.15|25.19|25.11|0
1643997360000|2022-02-04 17:56:00|25.23|25.15|25.19|25.11|25.23|25.15|25.19|25.11|0
1643997370000|2022-02-04 17:56:10|25.18|25.1|25.16|25.08|25.18|25.1|25.14|25.06|0
1643997380000|2022-02-04 17:56:20|25.17|25.09|25.19|25.11|25.21|25.13|25.17|25.09|0
1643997410000|2022-02-04 17:56:50|25.21|25.13|25.19|25.11|25.21|25.13|25.19|25.11|0
1643997420000|2022-02-04 17:57:00|25.18|25.1|25.16|25.08|25.18|25.1|25.16|25.08|3
1643997430000|2022-02-04 17:57:10|25.14|25.06|25.17|25.09|25.17|25.09|25.14|25.06|0
1643997440000|2022-02-04 17:57:20|25.16|25.08|25.18|25.1|25.18|25.1|25.16|25.08|2
1643997450000|2022-02-04 17:57:30|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|2
1643997460000|2022-02-04 17:57:40|25.16|25.08|25.14|25.06|25.16|25.08|25.14|25.06|0
1643997470000|2022-02-04 17:57:50|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|2
1643997480000|2022-02-04 17:58:00|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|5
1643997490000|2022-02-04 17:58:10|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|1
1643997500000|2022-02-04 17:58:20|25.14|25.06|25.14|25.06|25.16|25.08|25.14|25.06|0
1643997510000|2022-02-04 17:58:30|25.16|25.08|25.14|25.06|25.16|25.08|25.13|25.05|1
1643997520000|2022-02-04 17:58:40|25.15|25.07|25.11|25.03|25.16|25.08|25.11|25.03|2
1643997530000|2022-02-04 17:58:50|25.14|25.06|25.11|25.03|25.14|25.06|25.09|25.01|34
1643997540000|2022-02-04 17:59:00|25.13|25.05|25.11|25.03|25.13|25.05|25.11|25.03|0
1643997550000|2022-02-04 17:59:10|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1643997570000|2022-02-04 17:59:30|25.11|25.03|25.09|25.01|25.11|25.03|25.09|25.01|0
1643997590000|2022-02-04 17:59:50|25.08|25|25.09|25.01|25.09|25.01|25.08|25|0
1643997600000|2022-02-04 18:00:00|25.08|25|25.08|25|25.08|25|25.06|24.98|0
1643997610000|2022-02-04 18:00:10|25.04|24.96|25.06|24.98|25.06|24.98|25.03|24.95|14
1643997620000|2022-02-04 18:00:20|25.05|24.97|25.06|24.98|25.06|24.98|25.05|24.97|0
1643997630000|2022-02-04 18:00:30|25.05|24.97|25.03|24.95|25.05|24.97|25.03|24.95|0
1643997640000|2022-02-04 18:00:40|25.02|24.94|25|24.92|25.03|24.95|24.99|24.91|12
1643997650000|2022-02-04 18:00:50|24.99|24.91|25|24.92|25.01|24.93|24.98|24.9|0
1643997660000|2022-02-04 18:01:00|25.03|24.95|25.02|24.94|25.03|24.95|25.02|24.94|0
1643997670000|2022-02-04 18:01:10|25.03|24.95|25.03|24.95|25.03|24.95|24.99|24.91|3
1643997690000|2022-02-04 18:01:30|25.04|24.96|25.04|24.96|25.04|24.96|25.03|24.95|0
1643997700000|2022-02-04 18:01:40|25.03|24.95|25.04|24.96|25.04|24.96|25.03|24.95|0
1643997710000|2022-02-04 18:01:50|25.06|24.98|25.04|24.96|25.06|24.98|25.04|24.96|0
1643997720000|2022-02-04 18:02:00|25.06|24.98|25.04|24.96|25.06|24.98|25.04|24.96|1
1643997730000|2022-02-04 18:02:10|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1643997740000|2022-02-04 18:02:20|25.04|24.96|25.03|24.95|25.04|24.96|25.03|24.95|0
1643997750000|2022-02-04 18:02:30|25.04|24.96|25.06|24.98|25.06|24.98|25.04|24.96|0
1643997760000|2022-02-04 18:02:40|25.08|25|25.07|24.99|25.08|25|25.07|24.99|1
1643997770000|2022-02-04 18:02:50|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|0
1643997780000|2022-02-04 18:03:00|25.02|24.94|25.02|24.94|25.03|24.95|24.99|24.91|0
1643997790000|2022-02-04 18:03:10|25.01|24.93|24.97|24.89|25.01|24.93|24.97|24.89|26
1643997800000|2022-02-04 18:03:20|24.94|24.86|24.94|24.86|24.97|24.89|24.94|24.86|3
1643997810000|2022-02-04 18:03:30|24.95|24.87|24.94|24.86|24.95|24.87|24.94|24.86|0
1643997830000|2022-02-04 18:03:50|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|1
1643997840000|2022-02-04 18:04:00|24.92|24.84|24.88|24.8|24.92|24.84|24.88|24.8|10
1643997850000|2022-02-04 18:04:10|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1643997870000|2022-02-04 18:04:30|24.92|24.84|24.89|24.81|24.92|24.84|24.89|24.81|22
1643997880000|2022-02-04 18:04:40|24.92|24.84|24.92|24.84|24.92|24.84|24.89|24.81|0
1643997890000|2022-02-04 18:04:50|24.93|24.85|24.94|24.86|24.94|24.86|24.93|24.85|1
1643997900000|2022-02-04 18:05:00|24.93|24.85|24.94|24.86|24.94|24.86|24.9|24.82|8
1643997910000|2022-02-04 18:05:10|24.97|24.89|24.98|24.9|24.99|24.91|24.97|24.89|2
1643997920000|2022-02-04 18:05:20|24.99|24.91|24.97|24.89|24.99|24.91|24.97|24.89|0
1643997930000|2022-02-04 18:05:30|24.99|24.91|24.97|24.89|24.99|24.91|24.94|24.86|1
1643997940000|2022-02-04 18:05:40|24.98|24.9|24.99|24.91|24.99|24.91|24.98|24.9|0
1643997950000|2022-02-04 18:05:50|24.98|24.9|24.98|24.9|24.99|24.91|24.94|24.86|0
1643997960000|2022-02-04 18:06:00|24.99|24.91|24.94|24.86|24.99|24.91|24.94|24.86|1
1643997990000|2022-02-04 18:06:30|24.95|24.87|24.95|24.87|24.96|24.88|24.94|24.86|0
1643998000000|2022-02-04 18:06:40|24.98|24.9|24.96|24.88|24.99|24.91|24.96|24.88|0
1643998010000|2022-02-04 18:06:50|24.94|24.86|24.93|24.85|24.94|24.86|24.93|24.85|9
1643998020000|2022-02-04 18:07:00|24.92|24.84|24.89|24.81|24.92|24.84|24.89|24.81|0
1643998030000|2022-02-04 18:07:10|24.9|24.82|24.94|24.86|24.94|24.86|24.9|24.82|0
1643998050000|2022-02-04 18:07:30|24.93|24.85|24.94|24.86|24.94|24.86|24.93|24.85|0
1643998060000|2022-02-04 18:07:40|24.93|24.85|24.94|24.86|24.94|24.86|24.92|24.84|0
1643998070000|2022-02-04 18:07:50|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|0
1643998080000|2022-02-04 18:08:00|24.97|24.89|24.98|24.9|24.98|24.9|24.97|24.89|0
1643998090000|2022-02-04 18:08:10|24.99|24.91|24.98|24.9|24.99|24.91|24.98|24.9|0
1643998100000|2022-02-04 18:08:20|24.97|24.89|24.94|24.86|24.98|24.9|24.94|24.86|7
1643998110000|2022-02-04 18:08:30|24.95|24.87|24.98|24.9|24.98|24.9|24.95|24.87|0
1643998120000|2022-02-04 18:08:40|24.94|24.86|24.94|24.86|24.97|24.89|24.94|24.86|7
1643998130000|2022-02-04 18:08:50|24.97|24.89|24.94|24.86|24.97|24.89|24.94|24.86|0
1643998140000|2022-02-04 18:09:00|24.93|24.85|24.89|24.81|24.93|24.85|24.89|24.81|0
1643998180000|2022-02-04 18:09:40|24.92|24.84|24.89|24.81|24.92|24.84|24.89|24.81|0
1643998200000|2022-02-04 18:10:00|24.9|24.82|24.9|24.82|24.93|24.85|24.9|24.82|0
1643998210000|2022-02-04 18:10:10|24.94|24.86|24.93|24.85|24.94|24.86|24.89|24.81|0
1643998220000|2022-02-04 18:10:20|24.94|24.86|24.9|24.82|24.94|24.86|24.89|24.81|0
1643998230000|2022-02-04 18:10:30|24.92|24.84|24.9|24.82|24.92|24.84|24.89|24.81|0
1643998240000|2022-02-04 18:10:40|24.91|24.83|24.87|24.79|24.92|24.84|24.84|24.76|11
1643998250000|2022-02-04 18:10:50|24.86|24.78|24.84|24.76|24.87|24.79|24.84|24.76|0
1643998260000|2022-02-04 18:11:00|24.86|24.78|24.86|24.78|24.89|24.81|24.84|24.76|6
1643998270000|2022-02-04 18:11:10|24.84|24.76|24.88|24.8|24.88|24.8|24.84|24.76|0
1643998280000|2022-02-04 18:11:20|24.89|24.81|24.87|24.79|24.89|24.81|24.87|24.79|4
1643998290000|2022-02-04 18:11:30|24.84|24.76|24.89|24.81|24.89|24.81|24.84|24.76|0
1643998330000|2022-02-04 18:12:10|24.9|24.82|24.89|24.81|24.9|24.82|24.89|24.81|0
1643998350000|2022-02-04 18:12:30|24.9|24.82|24.89|24.81|24.93|24.85|24.89|24.81|2
1643998360000|2022-02-04 18:12:40|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1643998370000|2022-02-04 18:12:50|24.89|24.81|24.9|24.82|24.9|24.82|24.89|24.81|0
1643998380000|2022-02-04 18:13:00|24.89|24.81|24.9|24.82|24.9|24.82|24.89|24.81|0
1643998390000|2022-02-04 18:13:10|24.89|24.81|24.95|24.87|24.95|24.87|24.89|24.81|0
1643998400000|2022-02-04 18:13:20|24.96|24.88|24.96|24.88|24.98|24.9|24.95|24.87|0
1643998410000|2022-02-04 18:13:30|24.98|24.9|24.94|24.86|24.98|24.9|24.94|24.86|0
1643998420000|2022-02-04 18:13:40|24.95|24.87|24.95|24.87|24.95|24.87|24.94|24.86|0
1643998440000|2022-02-04 18:14:00|24.94|24.86|24.95|24.87|24.95|24.87|24.94|24.86|0
1643998450000|2022-02-04 18:14:10|24.96|24.88|24.95|24.87|24.96|24.88|24.95|24.87|0
1643998460000|2022-02-04 18:14:20|24.94|24.86|24.93|24.85|24.95|24.87|24.93|24.85|0
1643998480000|2022-02-04 18:14:40|24.94|24.86|24.93|24.85|24.94|24.86|24.93|24.85|0
1643998490000|2022-02-04 18:14:50|24.92|24.84|24.93|24.85|24.93|24.85|24.92|24.84|0
1643998500000|2022-02-04 18:15:00|24.92|24.84|24.93|24.85|24.93|24.85|24.92|24.84|0
1643998510000|2022-02-04 18:15:10|24.92|24.84|24.92|24.84|24.94|24.86|24.92|24.84|0
1643998520000|2022-02-04 18:15:20|24.93|24.85|24.92|24.84|24.93|24.85|24.92|24.84|0
1643998530000|2022-02-04 18:15:30|24.91|24.83|24.89|24.81|24.91|24.83|24.89|24.81|0
1643998540000|2022-02-04 18:15:40|24.88|24.8|24.89|24.81|24.89|24.81|24.88|24.8|0
1643998550000|2022-02-04 18:15:50|24.88|24.8|24.88|24.8|24.88|24.8|24.87|24.79|0
1643998570000|2022-02-04 18:16:10|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1643998600000|2022-02-04 18:16:40|24.9|24.82|24.92|24.84|24.92|24.84|24.9|24.82|7
1643998610000|2022-02-04 18:16:50|24.91|24.83|24.94|24.86|24.94|24.86|24.89|24.81|0
1643998620000|2022-02-04 18:17:00|24.93|24.85|24.93|24.85|24.94|24.86|24.92|24.84|0
1643998630000|2022-02-04 18:17:10|24.94|24.86|24.94|24.86|24.98|24.9|24.94|24.86|0
1643998640000|2022-02-04 18:17:20|24.95|24.87|24.94|24.86|24.95|24.87|24.94|24.86|0
1643998650000|2022-02-04 18:17:30|24.95|24.87|24.97|24.89|24.98|24.9|24.95|24.87|0
1643998660000|2022-02-04 18:17:40|24.96|24.88|24.94|24.86|24.98|24.9|24.94|24.86|0
1643998670000|2022-02-04 18:17:50|24.93|24.85|24.94|24.86|24.94|24.86|24.93|24.85|0
1643998680000|2022-02-04 18:18:00|24.93|24.85|24.95|24.87|24.95|24.87|24.93|24.85|0
1643998690000|2022-02-04 18:18:10|24.94|24.86|24.94|24.86|24.94|24.86|24.93|24.85|0
1643998700000|2022-02-04 18:18:20|24.95|24.87|24.94|24.86|24.95|24.87|24.94|24.86|0
1643998710000|2022-02-04 18:18:30|24.95|24.87|24.94|24.86|24.95|24.87|24.94|24.86|0
1643998740000|2022-02-04 18:19:00|24.93|24.85|24.94|24.86|24.94|24.86|24.92|24.84|0
1643998750000|2022-02-04 18:19:10|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|0
1643998760000|2022-02-04 18:19:20|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1643998780000|2022-02-04 18:19:40|24.93|24.85|24.94|24.86|24.94|24.86|24.93|24.85|0
1643998790000|2022-02-04 18:19:50|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|0
1643998800000|2022-02-04 18:20:00|24.94|24.86|24.94|24.86|24.95|24.87|24.94|24.86|0
1643998810000|2022-02-04 18:20:10|24.93|24.85|24.93|24.85|24.94|24.86|24.93|24.85|0
1643998820000|2022-02-04 18:20:20|24.94|24.86|24.89|24.81|24.94|24.86|24.89|24.81|0
1643998890000|2022-02-04 18:21:30|24.87|24.79|24.86|24.78|24.87|24.79|24.84|24.76|0
1643998900000|2022-02-04 18:21:40|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1643998910000|2022-02-04 18:21:50|||||||||6
1643998920000|2022-02-04 18:22:00|24.87|24.79|24.84|24.76|24.87|24.79|24.84|24.76|0
1643998930000|2022-02-04 18:22:10|24.86|24.78|24.89|24.81|24.89|24.81|24.86|24.78|0
1643998940000|2022-02-04 18:22:20|24.87|24.79|24.84|24.76|24.88|24.8|24.84|24.76|0
1643998950000|2022-02-04 18:22:30|24.87|24.79|24.87|24.79|24.88|24.8|24.84|24.76|0
1643998960000|2022-02-04 18:22:40|24.89|24.81|24.87|24.79|24.89|24.81|24.87|24.79|0
1643998970000|2022-02-04 18:22:50|24.86|24.78|24.87|24.79|24.87|24.79|24.84|24.76|0
1643998980000|2022-02-04 18:23:00|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1643999060000|2022-02-04 18:24:20|24.79|24.71|24.8|24.72|24.82|24.74|24.79|24.71|40
1643999070000|2022-02-04 18:24:30|24.79|24.71|24.8|24.72|24.8|24.72|24.79|24.71|0
1643999080000|2022-02-04 18:24:40|24.81|24.73|24.81|24.73|24.83|24.75|24.8|24.72|1
1643999090000|2022-02-04 18:24:50|24.83|24.75|24.83|24.75|24.83|24.75|24.81|24.73|1
1643999100000|2022-02-04 18:25:00|24.84|24.76|24.86|24.78|24.86|24.78|24.84|24.76|3
1643999110000|2022-02-04 18:25:10|24.85|24.77|24.86|24.78|24.86|24.78|24.85|24.77|2
1643999120000|2022-02-04 18:25:20|24.85|24.77|24.85|24.77|24.86|24.78|24.85|24.77|0
1643999130000|2022-02-04 18:25:30|24.86|24.78|24.86|24.78|24.86|24.78|24.85|24.77|0
1643999140000|2022-02-04 18:25:40|24.88|24.8|24.9|24.82|24.91|24.83|24.88|24.8|1
1643999150000|2022-02-04 18:25:50|24.91|24.83|24.89|24.81|24.91|24.83|24.89|24.81|0
1643999160000|2022-02-04 18:26:00|24.88|24.8|24.91|24.83|24.91|24.83|24.88|24.8|2
1643999180000|2022-02-04 18:26:20|24.96|24.88|24.95|24.87|24.96|24.88|24.94|24.86|1
1643999190000|2022-02-04 18:26:30|24.96|24.88|24.94|24.86|24.96|24.88|24.94|24.86|0
1643999200000|2022-02-04 18:26:40|24.95|24.87|24.95|24.87|24.96|24.88|24.93|24.85|0
1643999210000|2022-02-04 18:26:50|24.93|24.85|24.95|24.87|24.96|24.88|24.93|24.85|0
1643999220000|2022-02-04 18:27:00|24.94|24.86|24.96|24.88|24.97|24.89|24.94|24.86|0
1643999230000|2022-02-04 18:27:10|24.97|24.89|24.96|24.88|24.97|24.89|24.96|24.88|0
1643999240000|2022-02-04 18:27:20|24.94|24.86|24.95|24.87|24.95|24.87|24.94|24.86|0
1643999250000|2022-02-04 18:27:30|24.96|24.88|24.95|24.87|24.96|24.88|24.95|24.87|0
1643999260000|2022-02-04 18:27:40|24.96|24.88|24.96|24.88|24.96|24.88|24.95|24.87|0
1643999270000|2022-02-04 18:27:50|24.95|24.87|24.96|24.88|24.96|24.88|24.95|24.87|0
1643999280000|2022-02-04 18:28:00|24.99|24.91|25.01|24.93|25.01|24.93|24.99|24.91|0
1643999290000|2022-02-04 18:28:10|24.99|24.91|25.01|24.93|25.01|24.93|24.99|24.91|0
1643999300000|2022-02-04 18:28:20|25.06|24.98|25.02|24.94|25.06|24.98|25.01|24.93|16
1643999310000|2022-02-04 18:28:30|25.01|24.93|25.02|24.94|25.02|24.94|25.01|24.93|0
1643999320000|2022-02-04 18:28:40|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|0
1643999340000|2022-02-04 18:29:00|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|6
1643999350000|2022-02-04 18:29:10|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1643999360000|2022-02-04 18:29:20|24.98|24.9|24.98|24.9|24.99|24.91|24.98|24.9|0
1643999370000|2022-02-04 18:29:30|24.99|24.91|25.01|24.93|25.01|24.93|24.98|24.9|0
1643999390000|2022-02-04 18:29:50|24.99|24.91|24.99|24.91|24.99|24.91|24.98|24.9|0
1643999400000|2022-02-04 18:30:00|24.98|24.9|24.93|24.85|24.99|24.91|24.93|24.85|4
1643999410000|2022-02-04 18:30:10|24.94|24.86|24.99|24.91|24.99|24.91|24.94|24.86|0
1643999420000|2022-02-04 18:30:20|25|24.92|25.01|24.93|25.01|24.93|24.99|24.91|0
1643999430000|2022-02-04 18:30:30|25.02|24.94|24.99|24.91|25.03|24.95|24.99|24.91|0
1643999440000|2022-02-04 18:30:40|25.01|24.93|24.99|24.91|25.01|24.93|24.98|24.9|1
1643999460000|2022-02-04 18:31:00|25.01|24.93|25.02|24.94|25.02|24.94|25.01|24.93|0
1643999470000|2022-02-04 18:31:10|25.01|24.93|25.01|24.93|25.02|24.94|25.01|24.93|0
1643999480000|2022-02-04 18:31:20|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1643999490000|2022-02-04 18:31:30|25.01|24.93|25.01|24.93|25.02|24.94|25.01|24.93|0
1643999500000|2022-02-04 18:31:40|25.02|24.94|25.01|24.93|25.02|24.94|25.01|24.93|0
1643999520000|2022-02-04 18:32:00|25.02|24.94|25.04|24.96|25.04|24.96|25.02|24.94|0
1643999530000|2022-02-04 18:32:10|25.06|24.98|25.01|24.93|25.06|24.98|25.01|24.93|0
1643999550000|2022-02-04 18:32:30|25.02|24.94|25.02|24.94|25.04|24.96|25.01|24.93|0
1643999560000|2022-02-04 18:32:40|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|0
1643999570000|2022-02-04 18:32:50|25.02|24.94|25.01|24.93|25.02|24.94|25.01|24.93|0
1643999580000|2022-02-04 18:33:00|24.99|24.91|24.96|24.88|24.99|24.91|24.96|24.88|0
1643999610000|2022-02-04 18:33:30|24.94|24.86|24.93|24.85|24.94|24.86|24.93|24.85|0
1643999620000|2022-02-04 18:33:40|24.94|24.86|24.94|24.86|24.96|24.88|24.93|24.85|5
1643999630000|2022-02-04 18:33:50|24.96|24.88|24.96|24.88|24.96|24.88|24.94|24.86|0
1643999640000|2022-02-04 18:34:00|24.97|24.89|24.96|24.88|24.97|24.89|24.96|24.88|0
1643999660000|2022-02-04 18:34:20|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1643999670000|2022-02-04 18:34:30|24.93|24.85|24.93|24.85|24.94|24.86|24.93|24.85|2
1643999680000|2022-02-04 18:34:40|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1643999700000|2022-02-04 18:35:00|24.93|24.85|24.93|24.85|24.94|24.86|24.93|24.85|0
1643999720000|2022-02-04 18:35:20|24.94|24.86|24.93|24.85|24.95|24.87|24.93|24.85|0
1643999730000|2022-02-04 18:35:30|24.94|24.86|24.96|24.88|24.96|24.88|24.94|24.86|0
1643999740000|2022-02-04 18:35:40|24.98|24.9|24.96|24.88|24.99|24.91|24.96|24.88|2
1643999750000|2022-02-04 18:35:50|24.97|24.89|24.96|24.88|24.97|24.89|24.96|24.88|0
1643999760000|2022-02-04 18:36:00|24.97|24.89|24.97|24.89|24.97|24.89|24.96|24.88|0
1643999770000|2022-02-04 18:36:10|24.98|24.9|24.99|24.91|25.01|24.93|24.98|24.9|0
1643999780000|2022-02-04 18:36:20|25.01|24.93|25.01|24.93|25.02|24.94|24.99|24.91|0
1643999790000|2022-02-04 18:36:30|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1643999800000|2022-02-04 18:36:40|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|0
1643999810000|2022-02-04 18:36:50|24.99|24.91|24.99|24.91|24.99|24.91|24.96|24.88|0
1643999820000|2022-02-04 18:37:00|24.96|24.88|24.99|24.91|24.99|24.91|24.96|24.88|0
1643999830000|2022-02-04 18:37:10|25.01|24.93|24.99|24.91|25.01|24.93|24.99|24.91|0
1643999840000|2022-02-04 18:37:20|25.01|24.93|25.02|24.94|25.02|24.94|25.01|24.93|0
1643999850000|2022-02-04 18:37:30|25.03|24.95|25.04|24.96|25.04|24.96|25.02|24.94|0
1643999880000|2022-02-04 18:38:00|25.02|24.94|25.03|24.95|25.03|24.95|25.02|24.94|0
1643999890000|2022-02-04 18:38:10|25.04|24.96|25.08|25|25.08|25|25.04|24.96|1
1643999900000|2022-02-04 18:38:20|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1643999910000|2022-02-04 18:38:30|25.08|25|25.07|24.99|25.08|25|25.07|24.99|0
1643999920000|2022-02-04 18:38:40|25.08|25|25.07|24.99|25.08|25|25.07|24.99|0
1643999930000|2022-02-04 18:38:50|25.08|25|25.08|25|25.08|25|25.08|25|0
1643999940000|2022-02-04 18:39:00|25.07|24.99|25.04|24.96|25.07|24.99|25.04|24.96|0
1643999960000|2022-02-04 18:39:20|25.03|24.95|25.02|24.94|25.03|24.95|25.02|24.94|0
1643999970000|2022-02-04 18:39:30|25.03|24.95|25.01|24.93|25.03|24.95|25.01|24.93|0
1643999980000|2022-02-04 18:39:40|25.02|24.94|25.02|24.94|25.03|24.95|25.02|24.94|2
1643999990000|2022-02-04 18:39:50|25.03|24.95|24.99|24.91|25.03|24.95|24.99|24.91|2
1644000000000|2022-02-04 18:40:00|24.98|24.9|24.99|24.91|24.99|24.91|24.98|24.9|0
1644000010000|2022-02-04 18:40:10|24.98|24.9|24.99|24.91|24.99|24.91|24.98|24.9|2
1644000020000|2022-02-04 18:40:20|24.98|24.9|24.96|24.88|24.98|24.9|24.96|24.88|0
1644000030000|2022-02-04 18:40:30|24.94|24.86|24.96|24.88|24.96|24.88|24.93|24.85|0
1644000040000|2022-02-04 18:40:40|24.94|24.86|24.96|24.88|24.96|24.88|24.94|24.86|0
1644000050000|2022-02-04 18:40:50|24.97|24.89|24.96|24.88|24.97|24.89|24.96|24.88|0
1644000060000|2022-02-04 18:41:00|24.94|24.86|24.96|24.88|24.96|24.88|24.94|24.86|0
1644000080000|2022-02-04 18:41:20|24.97|24.89|24.96|24.88|24.98|24.9|24.96|24.88|0
1644000090000|2022-02-04 18:41:30|24.97|24.89|24.99|24.91|24.99|24.91|24.94|24.86|0
1644000110000|2022-02-04 18:41:50|24.98|24.9|24.97|24.89|24.98|24.9|24.96|24.88|0
1644000120000|2022-02-04 18:42:00|24.98|24.9|24.99|24.91|24.99|24.91|24.98|24.9|0
1644000130000|2022-02-04 18:42:10|24.98|24.9|24.96|24.88|24.98|24.9|24.96|24.88|0
1644000140000|2022-02-04 18:42:20|24.97|24.89|24.99|24.91|24.99|24.91|24.96|24.88|0
1644000150000|2022-02-04 18:42:30|24.98|24.9|24.99|24.91|24.99|24.91|24.98|24.9|0
1644000160000|2022-02-04 18:42:40|24.98|24.9|24.99|24.91|24.99|24.91|24.98|24.9|0
1644000170000|2022-02-04 18:42:50|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|0
1644000180000|2022-02-04 18:43:00|24.96|24.88|24.88|24.8|24.96|24.88|24.88|24.8|7
1644000190000|2022-02-04 18:43:10|24.86|24.78|24.86|24.78|24.88|24.8|24.86|24.78|0
1644000200000|2022-02-04 18:43:20|24.87|24.79|24.88|24.8|24.89|24.81|24.87|24.79|1
1644000210000|2022-02-04 18:43:30|24.89|24.81|24.89|24.81|24.91|24.83|24.88|24.8|1
1644000220000|2022-02-04 18:43:40|24.88|24.8|24.89|24.81|24.89|24.81|24.88|24.8|0
1644000230000|2022-02-04 18:43:50|24.9|24.82|24.91|24.83|24.91|24.83|24.9|24.82|3
1644000240000|2022-02-04 18:44:00|24.9|24.82|24.93|24.85|24.93|24.85|24.9|24.82|1
1644000250000|2022-02-04 18:44:10|24.94|24.86|24.93|24.85|24.94|24.86|24.93|24.85|0
1644000260000|2022-02-04 18:44:20|24.94|24.86|24.93|24.85|24.94|24.86|24.93|24.85|0
1644000270000|2022-02-04 18:44:30|24.91|24.83|24.94|24.86|24.94|24.86|24.91|24.83|0
1644000280000|2022-02-04 18:44:40|24.93|24.85|24.93|24.85|24.94|24.86|24.93|24.85|0
1644000290000|2022-02-04 18:44:50|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1644000300000|2022-02-04 18:45:00|24.94|24.86|24.93|24.85|24.94|24.86|24.93|24.85|0
1644000310000|2022-02-04 18:45:10|24.94|24.86|24.99|24.91|24.99|24.91|24.93|24.85|0
1644000320000|2022-02-04 18:45:20|24.98|24.9|25.01|24.93|25.02|24.94|24.98|24.9|5
1644000330000|2022-02-04 18:45:30|25.02|24.94|25.03|24.95|25.06|24.98|25.01|24.93|1
1644000340000|2022-02-04 18:45:40|25.04|24.96|25.06|24.98|25.06|24.98|25.04|24.96|0
1644000350000|2022-02-04 18:45:50|25.04|24.96|25.02|24.94|25.04|24.96|25.02|24.94|0
1644000360000|2022-02-04 18:46:00|25.04|24.96|24.99|24.91|25.04|24.96|24.99|24.91|0
1644000370000|2022-02-04 18:46:10|25.01|24.93|25.01|24.93|25.01|24.93|24.99|24.91|0
1644000390000|2022-02-04 18:46:30|25.02|24.94|25.02|24.94|25.04|24.96|25.02|24.94|0
1644000400000|2022-02-04 18:46:40|25.03|24.95|25.09|25.01|25.09|25.01|25.03|24.95|0
1644000410000|2022-02-04 18:46:50|25.08|25|25.07|24.99|25.09|25.01|25.07|24.99|0
1644000420000|2022-02-04 18:47:00|25.08|25|25.09|25.01|25.09|25.01|25.08|25|0
1644000430000|2022-02-04 18:47:10|25.08|25|25.04|24.96|25.08|25|25.04|24.96|0
1644000440000|2022-02-04 18:47:20|25.05|24.97|25.06|24.98|25.06|24.98|25.05|24.97|0
1644000450000|2022-02-04 18:47:30|25.07|24.99|25.04|24.96|25.07|24.99|25.04|24.96|0
1644000460000|2022-02-04 18:47:40|24.99|24.91|25.02|24.94|25.02|24.94|24.99|24.91|0
1644000470000|2022-02-04 18:47:50|25.03|24.95|25.02|24.94|25.03|24.95|25.02|24.94|0
1644000480000|2022-02-04 18:48:00|25.01|24.93|24.99|24.91|25.02|24.94|24.99|24.91|0
1644000490000|2022-02-04 18:48:10|25.01|24.93|25.02|24.94|25.02|24.94|25.01|24.93|0
1644000500000|2022-02-04 18:48:20|25.03|24.95|25.04|24.96|25.04|24.96|25.03|24.95|0
1644000530000|2022-02-04 18:48:50|25.02|24.94|25.02|24.94|25.02|24.94|25.01|24.93|0
1644000540000|2022-02-04 18:49:00|25.01|24.93|25.01|24.93|25.02|24.94|25.01|24.93|0
1644000550000|2022-02-04 18:49:10|25.02|24.94|25.02|24.94|25.02|24.94|25.01|24.93|0
1644000560000|2022-02-04 18:49:20|25.04|24.96|25.04|24.96|25.06|24.98|25.04|24.96|0
1644000600000|2022-02-04 18:50:00|25.03|24.95|24.99|24.91|25.03|24.95|24.99|24.91|0
1644000610000|2022-02-04 18:50:10|24.98|24.9|24.96|24.88|24.98|24.9|24.96|24.88|0
1644000620000|2022-02-04 18:50:20|24.97|24.89|24.99|24.91|24.99|24.91|24.97|24.89|0
1644000630000|2022-02-04 18:50:30|25|24.92|25.01|24.93|25.01|24.93|24.98|24.9|0
1644000640000|2022-02-04 18:50:40|25|24.92|25.01|24.93|25.01|24.93|24.99|24.91|0
1644000660000|2022-02-04 18:51:00|25|24.92|25.01|24.93|25.01|24.93|24.99|24.91|0
1644000670000|2022-02-04 18:51:10|24.99|24.91|25.04|24.96|25.04|24.96|24.99|24.91|0
1644000680000|2022-02-04 18:51:20|25.03|24.95|25.02|24.94|25.03|24.95|25.01|24.93|0
1644000690000|2022-02-04 18:51:30|25.04|24.96|25.03|24.95|25.04|24.96|24.99|24.91|0
1644000700000|2022-02-04 18:51:40|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|0
1644000710000|2022-02-04 18:51:50|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1644000730000|2022-02-04 18:52:10|25.04|24.96|25.08|25|25.08|25|25.04|24.96|2
1644000740000|2022-02-04 18:52:20|25.06|24.98|25.08|25|25.08|25|25.06|24.98|0
1644000750000|2022-02-04 18:52:30|25.05|24.97|25.06|24.98|25.06|24.98|25.05|24.97|0
1644000760000|2022-02-04 18:52:40|25.05|24.97|25.05|24.97|25.08|25|25.05|24.97|0
1644000770000|2022-02-04 18:52:50|25.06|24.98|25.06|24.98|25.06|24.98|25.05|24.97|0
1644000780000|2022-02-04 18:53:00|25.05|24.97|25.03|24.95|25.06|24.98|25.03|24.95|0
1644000800000|2022-02-04 18:53:20|25.04|24.96|25.06|24.98|25.08|25|25.04|24.96|5
1644000810000|2022-02-04 18:53:30|25.08|25|25.09|25.01|25.09|25.01|25.08|25|0
1644000820000|2022-02-04 18:53:40|25.08|25|25.06|24.98|25.09|25.01|25.06|24.98|0
1644000840000|2022-02-04 18:54:00|25.05|24.97|25.06|24.98|25.06|24.98|25.05|24.97|0
1644000850000|2022-02-04 18:54:10|25.08|25|25.08|25|25.08|25|25.08|25|0
1644000860000|2022-02-04 18:54:20|25.06|24.98|25.06|24.98|25.06|24.98|25.05|24.97|2
1644000870000|2022-02-04 18:54:30|25.08|25|25.08|25|25.08|25|25.08|25|0
1644000880000|2022-02-04 18:54:40|25.05|24.97|25.03|24.95|25.05|24.97|25.03|24.95|0
1644000900000|2022-02-04 18:55:00|25.04|24.96|25.03|24.95|25.04|24.96|25.03|24.95|0
1644000910000|2022-02-04 18:55:10|25.04|24.96|25.03|24.95|25.04|24.96|25.03|24.95|0
1644000920000|2022-02-04 18:55:20|25.04|24.96|25.03|24.95|25.04|24.96|25.03|24.95|0
1644000930000|2022-02-04 18:55:30|25.04|24.96|25.05|24.97|25.05|24.97|25.03|24.95|0
1644000940000|2022-02-04 18:55:40|25.04|24.96|25.08|25|25.08|25|25.04|24.96|1
1644000960000|2022-02-04 18:56:00|25.09|25.01|25.1|25.02|25.1|25.02|25.09|25.01|0
1644000970000|2022-02-04 18:56:10|25.09|25.01|25.1|25.02|25.1|25.02|25.09|25.01|0
1644000980000|2022-02-04 18:56:20|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1644000990000|2022-02-04 18:56:30|25.1|25.02|25.09|25.01|25.1|25.02|25.09|25.01|0
1644001000000|2022-02-04 18:56:40|25.08|25|25.08|25|25.08|25|25.08|25|0
1644001010000|2022-02-04 18:56:50|25.09|25.01|25.09|25.01|25.09|25.01|25.08|25|0
1644001020000|2022-02-04 18:57:00|25.08|25|25.06|24.98|25.08|25|25.06|24.98|0
1644001030000|2022-02-04 18:57:10|25.05|24.97|25.05|24.97|25.06|24.98|25.04|24.96|0
1644001070000|2022-02-04 18:57:50|25.04|24.96|25.03|24.95|25.04|24.96|25.03|24.95|0
1644001080000|2022-02-04 18:58:00|25.04|24.96|25|24.92|25.04|24.96|24.98|24.9|0
1644001090000|2022-02-04 18:58:10|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|0
1644001100000|2022-02-04 18:58:20|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1644001120000|2022-02-04 18:58:40|25.04|24.96|25.06|24.98|25.06|24.98|25.04|24.96|0
1644001130000|2022-02-04 18:58:50|25.05|24.97|25.05|24.97|25.05|24.97|25.04|24.96|0
1644001140000|2022-02-04 18:59:00|25.06|24.98|25.04|24.96|25.08|25|25.04|24.96|0
1644001150000|2022-02-04 18:59:10|25.05|24.97|25.03|24.95|25.05|24.97|25.03|24.95|0
1644001160000|2022-02-04 18:59:20|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|0
1644001170000|2022-02-04 18:59:30|25.05|24.97|25.03|24.95|25.06|24.98|25.03|24.95|0
1644001180000|2022-02-04 18:59:40|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|0
1644001190000|2022-02-04 18:59:50|25|24.92|25.01|24.93|25.01|24.93|25|24.92|0
1644001200000|2022-02-04 19:00:00|25|24.92|24.98|24.9|25|24.92|24.98|24.9|0
1644001210000|2022-02-04 19:00:10|24.99|24.91|25.01|24.93|25.01|24.93|24.98|24.9|0
1644001220000|2022-02-04 19:00:20|25.03|24.95|25.04|24.96|25.04|24.96|25.03|24.95|0
1644001230000|2022-02-04 19:00:30|25.03|24.95|25.04|24.96|25.04|24.96|25.03|24.95|0
1644001240000|2022-02-04 19:00:40|25.03|24.95|25.04|24.96|25.04|24.96|25.03|24.95|0
1644001250000|2022-02-04 19:00:50|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1644001260000|2022-02-04 19:01:00|25.01|24.93|25.03|24.95|25.03|24.95|24.99|24.91|0
1644001270000|2022-02-04 19:01:10|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|0
1644001290000|2022-02-04 19:01:30|25.04|24.96|25.04|24.96|25.04|24.96|25.03|24.95|0
1644001300000|2022-02-04 19:01:40|25.06|24.98|25.06|24.98|25.06|24.98|25.04|24.96|0
1644001310000|2022-02-04 19:01:50|25.04|24.96|25.04|24.96|25.06|24.98|25.04|24.96|0
1644001320000|2022-02-04 19:02:00|25.06|24.98|25.06|24.98|25.07|24.99|25.06|24.98|0
1644001360000|2022-02-04 19:02:40|25.07|24.99|25.06|24.98|25.07|24.99|25.06|24.98|0
1644001380000|2022-02-04 19:03:00|25.04|24.96|25.06|24.98|25.06|24.98|25.04|24.96|1
1644001390000|2022-02-04 19:03:10|25.04|24.96|25.03|24.95|25.04|24.96|25.03|24.95|1
1644001400000|2022-02-04 19:03:20|25.04|24.96|25.04|24.96|25.06|24.98|25.03|24.95|0
1644001410000|2022-02-04 19:03:30|25.06|24.98|25.06|24.98|25.08|25|25.06|24.98|0
1644001420000|2022-02-04 19:03:40|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|1
1644001430000|2022-02-04 19:03:50|25.06|24.98|25.06|24.98|25.06|24.98|25.04|24.96|0
1644001440000|2022-02-04 19:04:00|25.04|24.96|25.04|24.96|25.05|24.97|25.04|24.96|0
1644001460000|2022-02-04 19:04:20|25.03|24.95|25.04|24.96|25.04|24.96|25.03|24.95|0
1644001480000|2022-02-04 19:04:40|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1644001490000|2022-02-04 19:04:50|25.07|24.99|25.09|25.01|25.09|25.01|25.07|24.99|0
1644001500000|2022-02-04 19:05:00|25.08|25|25.08|25|25.09|25.01|25.08|25|1
1644001510000|2022-02-04 19:05:10|25.09|25.01|25.11|25.03|25.11|25.03|25.09|25.01|0
1644001520000|2022-02-04 19:05:20|25.1|25.02|25.11|25.03|25.11|25.03|25.09|25.01|0
1644001530000|2022-02-04 19:05:30|25.1|25.02|25.09|25.01|25.11|25.03|25.09|25.01|0
1644001540000|2022-02-04 19:05:40|25.1|25.02|25.06|24.98|25.1|25.02|25.04|24.96|5
1644001550000|2022-02-04 19:05:50|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|0
1644001560000|2022-02-04 19:06:00|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1644001570000|2022-02-04 19:06:10|25.04|24.96|25.06|24.98|25.08|25|25.04|24.96|0
1644001610000|2022-02-04 19:06:50|25.07|24.99|25.09|25.01|25.09|25.01|25.07|24.99|0
1644001620000|2022-02-04 19:07:00|25.11|25.03|25.11|25.03|25.11|25.03|25.09|25.01|0
1644001630000|2022-02-04 19:07:10|25.14|25.06|25.09|25.01|25.14|25.06|25.09|25.01|0
1644001640000|2022-02-04 19:07:20|25.11|25.03|25.09|25.01|25.12|25.04|25.09|25.01|0
1644001650000|2022-02-04 19:07:30|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1644001660000|2022-02-04 19:07:40|25.12|25.04|25.12|25.04|25.13|25.05|25.12|25.04|0
1644001670000|2022-02-04 19:07:50|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1644001680000|2022-02-04 19:08:00|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1644001690000|2022-02-04 19:08:10|25.11|25.03|25.11|25.03|25.11|25.03|25.09|25.01|0
1644001700000|2022-02-04 19:08:20|25.09|25.01|25.06|24.98|25.09|25.01|25.04|24.96|4
1644001710000|2022-02-04 19:08:30|25.04|24.96|25.06|24.98|25.06|24.98|25.04|24.96|0
1644001720000|2022-02-04 19:08:40|25.04|24.96|25.06|24.98|25.06|24.98|25.04|24.96|0
1644001730000|2022-02-04 19:08:50|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|0
1644001740000|2022-02-04 19:09:00|25.06|24.98|25.04|24.96|25.06|24.98|25.04|24.96|0
1644001800000|2022-02-04 19:10:00|||||||||3
1644001810000|2022-02-04 19:10:10|25.06|24.98|25.04|24.96|25.06|24.98|25.04|24.96|0
1644001820000|2022-02-04 19:10:20|25.06|24.98|25.04|24.96|25.06|24.98|25.04|24.96|1
1644001830000|2022-02-04 19:10:30|25.06|24.98|25.04|24.96|25.06|24.98|25.04|24.96|0
1644001840000|2022-02-04 19:10:40|25.06|24.98|25.04|24.96|25.06|24.98|25.04|24.96|0
1644001860000|2022-02-04 19:11:00|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1644001870000|2022-02-04 19:11:10|25.07|24.99|25.09|25.01|25.09|25.01|25.07|24.99|0
1644001880000|2022-02-04 19:11:20|25.11|25.03|25.12|25.04|25.12|25.04|25.09|25.01|0
1644001890000|2022-02-04 19:11:30|25.11|25.03|25.12|25.04|25.12|25.04|25.11|25.03|0
1644001900000|2022-02-04 19:11:40|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1644001910000|2022-02-04 19:11:50|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1644001930000|2022-02-04 19:12:10|25.11|25.03|25.12|25.04|25.12|25.04|25.09|25.01|0
1644001940000|2022-02-04 19:12:20|25.13|25.05|25.18|25.1|25.18|25.1|25.13|25.05|0
1644001950000|2022-02-04 19:12:30|25.17|25.09|25.17|25.09|25.17|25.09|25.14|25.06|1
1644001960000|2022-02-04 19:12:40|25.18|25.1|25.18|25.1|25.18|25.1|25.17|25.09|0
1644001970000|2022-02-04 19:12:50|25.19|25.11|25.19|25.11|25.2|25.12|25.19|25.11|0
1644001980000|2022-02-04 19:13:00|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|0
1644002020000|2022-02-04 19:13:40|25.19|25.11|25.2|25.12|25.2|25.12|25.19|25.11|1
1644002030000|2022-02-04 19:13:50|25.21|25.13|25.18|25.1|25.21|25.13|25.18|25.1|1
1644002040000|2022-02-04 19:14:00|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|3
1644002050000|2022-02-04 19:14:10|25.18|25.1|25.16|25.08|25.18|25.1|25.16|25.08|0
1644002060000|2022-02-04 19:14:20|25.15|25.07|25.15|25.07|25.18|25.1|25.14|25.06|1
1644002070000|2022-02-04 19:14:30|25.16|25.08|25.16|25.08|25.16|25.08|25.15|25.07|0
1644002080000|2022-02-04 19:14:40|25.15|25.07|25.15|25.07|25.18|25.1|25.14|25.06|0
1644002090000|2022-02-04 19:14:50|25.18|25.1|25.13|25.05|25.18|25.1|25.13|25.05|2
1644002100000|2022-02-04 19:15:00|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1644002110000|2022-02-04 19:15:10|25.1|25.02|25.1|25.02|25.13|25.05|25.1|25.02|2
1644002120000|2022-02-04 19:15:20|25.11|25.03|25.1|25.02|25.11|25.03|25.09|25.01|2
1644002130000|2022-02-04 19:15:30|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1644002140000|2022-02-04 19:15:40|25.1|25.02|25.1|25.02|25.13|25.05|25.09|25.01|2
1644002150000|2022-02-04 19:15:50|25.11|25.03|25.13|25.05|25.15|25.07|25.11|25.03|0
1644002160000|2022-02-04 19:16:00|25.14|25.06|25.15|25.07|25.15|25.07|25.14|25.06|4
1644002170000|2022-02-04 19:16:10|25.14|25.06|25.13|25.05|25.14|25.06|25.13|25.05|0
1644002190000|2022-02-04 19:16:30|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1644002200000|2022-02-04 19:16:40|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1644002210000|2022-02-04 19:16:50|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1644002220000|2022-02-04 19:17:00|25.15|25.07|25.15|25.07|25.16|25.08|25.14|25.06|0
1644002230000|2022-02-04 19:17:10|25.14|25.06|25.15|25.07|25.15|25.07|25.14|25.06|0
1644002240000|2022-02-04 19:17:20|25.14|25.06|25.14|25.06|25.15|25.07|25.14|25.06|0
1644002250000|2022-02-04 19:17:30|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1644002260000|2022-02-04 19:17:40|25.14|25.06|25.18|25.1|25.18|25.1|25.14|25.06|0
1644002280000|2022-02-04 19:18:00|25.16|25.08|25.14|25.06|25.16|25.08|25.14|25.06|1
1644002290000|2022-02-04 19:18:10|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1644002300000|2022-02-04 19:18:20|25.14|25.06|25.15|25.07|25.15|25.07|25.14|25.06|0
1644002310000|2022-02-04 19:18:30|25.14|25.06|25.18|25.1|25.18|25.1|25.14|25.06|0
1644002330000|2022-02-04 19:18:50|25.19|25.11|25.19|25.11|25.2|25.12|25.19|25.11|0
1644002340000|2022-02-04 19:19:00|25.2|25.12|25.21|25.13|25.21|25.13|25.2|25.12|0
1644002370000|2022-02-04 19:19:30|25.19|25.11|25.2|25.12|25.2|25.12|25.19|25.11|1
1644002380000|2022-02-04 19:19:40|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|0
1644002390000|2022-02-04 19:19:50|25.25|25.17|25.25|25.17|25.25|25.17|25.25|25.17|15
1644002400000|2022-02-04 19:20:00|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|0
1644002410000|2022-02-04 19:20:10|25.21|25.13|25.25|25.17|25.25|25.17|25.21|25.13|1
1644002420000|2022-02-04 19:20:20|25.26|25.18|25.25|25.17|25.26|25.18|25.25|25.17|0
1644002440000|2022-02-04 19:20:40|25.22|25.14|25.22|25.14|25.22|25.14|25.21|25.13|3
1644002450000|2022-02-04 19:20:50|25.21|25.13|25.22|25.14|25.23|25.15|25.21|25.13|0
1644002460000|2022-02-04 19:21:00|25.23|25.15|25.22|25.14|25.25|25.17|25.22|25.14|0
1644002470000|2022-02-04 19:21:10|25.23|25.15|25.22|25.14|25.23|25.15|25.21|25.13|0
1644002480000|2022-02-04 19:21:20|25.21|25.13|25.2|25.12|25.22|25.14|25.2|25.12|0
1644002490000|2022-02-04 19:21:30|25.21|25.13|25.22|25.14|25.23|25.15|25.21|25.13|0
1644002500000|2022-02-04 19:21:40|25.21|25.13|25.21|25.13|25.22|25.14|25.21|25.13|0
1644002510000|2022-02-04 19:21:50|25.23|25.15|25.21|25.13|25.23|25.15|25.21|25.13|0
1644002530000|2022-02-04 19:22:10|25.2|25.12|25.16|25.08|25.2|25.12|25.16|25.08|3
1644002550000|2022-02-04 19:22:30|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|1
1644002560000|2022-02-04 19:22:40|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|0
1644002570000|2022-02-04 19:22:50|25.18|25.1|25.16|25.08|25.18|25.1|25.16|25.08|0
1644002580000|2022-02-04 19:23:00|25.18|25.1|25.16|25.08|25.18|25.1|25.16|25.08|0
1644002590000|2022-02-04 19:23:10|25.15|25.07|25.14|25.06|25.15|25.07|25.14|25.06|2
1644002610000|2022-02-04 19:23:30|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1644002620000|2022-02-04 19:23:40|25.16|25.08|25.15|25.07|25.16|25.08|25.15|25.07|2
1644002630000|2022-02-04 19:23:50|25.16|25.08|25.17|25.09|25.18|25.1|25.16|25.08|0
1644002640000|2022-02-04 19:24:00|25.15|25.07|25.17|25.09|25.18|25.1|25.15|25.07|0
1644002650000|2022-02-04 19:24:10|25.16|25.08|25.16|25.08|25.18|25.1|25.16|25.08|1
1644002660000|2022-02-04 19:24:20|25.18|25.1|25.2|25.12|25.21|25.13|25.18|25.1|1
1644002680000|2022-02-04 19:24:40|25.18|25.1|25.18|25.1|25.18|25.1|25.17|25.09|0
1644002690000|2022-02-04 19:24:50|25.2|25.12|25.18|25.1|25.2|25.12|25.18|25.1|0
1644002710000|2022-02-04 19:25:10|25.2|25.12|25.2|25.12|25.2|25.12|25.2|25.12|0
1644002720000|2022-02-04 19:25:20|25.18|25.1|25.15|25.07|25.2|25.12|25.15|25.07|0
1644002730000|2022-02-04 19:25:30|25.16|25.08|25.14|25.06|25.16|25.08|25.13|25.05|0
1644002740000|2022-02-04 19:25:40|25.13|25.05|25.15|25.07|25.15|25.07|25.13|25.05|0
1644002750000|2022-02-04 19:25:50|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1644002760000|2022-02-04 19:26:00|25.12|25.04|25.1|25.02|25.12|25.04|25.1|25.02|0
1644002770000|2022-02-04 19:26:10|25.13|25.05|25.12|25.04|25.13|25.05|25.11|25.03|5
1644002780000|2022-02-04 19:26:20|25.1|25.02|25.1|25.02|25.11|25.03|25.1|25.02|0
1644002800000|2022-02-04 19:26:40|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|1
1644002810000|2022-02-04 19:26:50|25.08|25|25.08|25|25.09|25.01|25.08|25|0
1644002820000|2022-02-04 19:27:00|25.09|25.01|25.05|24.97|25.09|25.01|25.04|24.96|0
1644002830000|2022-02-04 19:27:10|25.06|24.98|25.06|24.98|25.07|24.99|25.06|24.98|0
1644002840000|2022-02-04 19:27:20|25.07|24.99|25.1|25.02|25.1|25.02|25.07|24.99|0
1644002850000|2022-02-04 19:27:30|25.09|25.01|25.1|25.02|25.1|25.02|25.09|25.01|0
1644002860000|2022-02-04 19:27:40|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1644002880000|2022-02-04 19:28:00|25.08|25|25.09|25.01|25.1|25.02|25.08|25|0
1644002890000|2022-02-04 19:28:10|25.08|25|25.1|25.02|25.11|25.03|25.08|25|0
1644002910000|2022-02-04 19:28:30|25.11|25.03|25.1|25.02|25.11|25.03|25.1|25.02|0
1644002920000|2022-02-04 19:28:40|25.11|25.03|25.1|25.02|25.11|25.03|25.1|25.02|0
1644002930000|2022-02-04 19:28:50|25.08|25|25.09|25.01|25.09|25.01|25.08|25|0
1644002940000|2022-02-04 19:29:00|25.08|25|25.08|25|25.09|25.01|25.08|25|0
1644002950000|2022-02-04 19:29:10|25.09|25.01|25.08|25|25.09|25.01|25.08|25|0
1644002970000|2022-02-04 19:29:30|25.09|25.01|25.09|25.01|25.1|25.02|25.08|25|0
1644002980000|2022-02-04 19:29:40|25.1|25.02|25.13|25.05|25.14|25.06|25.1|25.02|3
1644002990000|2022-02-04 19:29:50|25.09|25.01|25.1|25.02|25.12|25.04|25.09|25.01|2
1644003000000|2022-02-04 19:30:00|25.09|25.01|25.13|25.05|25.13|25.05|25.08|25|0
1644003010000|2022-02-04 19:30:10|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|2
1644003020000|2022-02-04 19:30:20|25.08|25|25.08|25|25.08|25|25.08|25|0
1644003030000|2022-02-04 19:30:30|25.07|24.99|25.04|24.96|25.07|24.99|25.04|24.96|0
1644003040000|2022-02-04 19:30:40|25.05|24.97|25.04|24.96|25.05|24.97|25.04|24.96|0
1644003070000|2022-02-04 19:31:10|25.01|24.93|25.02|24.94|25.02|24.94|24.99|24.91|1
1644003080000|2022-02-04 19:31:20|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|11
1644003120000|2022-02-04 19:32:00|25.05|24.97|25.04|24.96|25.08|25|25.04|24.96|1
1644003130000|2022-02-04 19:32:10|25.05|24.97|25.04|24.96|25.05|24.97|25.04|24.96|0
1644003150000|2022-02-04 19:32:30|25.03|24.95|25.02|24.94|25.03|24.95|25.02|24.94|0
1644003170000|2022-02-04 19:32:50|25.01|24.93|25.02|24.94|25.02|24.94|24.99|24.91|0
1644003180000|2022-02-04 19:33:00|25.01|24.93|24.99|24.91|25.01|24.93|24.99|24.91|0
1644003200000|2022-02-04 19:33:20|25.01|24.93|24.99|24.91|25.02|24.94|24.99|24.91|0
1644003210000|2022-02-04 19:33:30|24.98|24.9|24.94|24.86|24.98|24.9|24.94|24.86|2
1644003220000|2022-02-04 19:33:40|24.93|24.85|24.89|24.81|24.94|24.86|24.89|24.81|39
1644003240000|2022-02-04 19:34:00|24.92|24.84|24.93|24.85|24.93|24.85|24.92|24.84|0
1644003250000|2022-02-04 19:34:10|24.94|24.86|24.94|24.86|24.94|24.86|24.92|24.84|0
1644003260000|2022-02-04 19:34:20|24.92|24.84|24.94|24.86|24.94|24.86|24.89|24.81|2
1644003300000|2022-02-04 19:35:00|24.93|24.85|24.89|24.81|24.93|24.85|24.89|24.81|0
1644003310000|2022-02-04 19:35:10|24.9|24.82|24.94|24.86|24.94|24.86|24.9|24.82|0
1644003320000|2022-02-04 19:35:20|24.93|24.85|24.89|24.81|24.93|24.85|24.89|24.81|0
1644003330000|2022-02-04 19:35:30|24.88|24.8|24.87|24.79|24.89|24.81|24.87|24.79|0
1644003340000|2022-02-04 19:35:40|24.88|24.8|24.89|24.81|24.89|24.81|24.88|24.8|0
1644003360000|2022-02-04 19:36:00|24.9|24.82|24.89|24.81|24.9|24.82|24.89|24.81|0
1644003370000|2022-02-04 19:36:10|24.88|24.8|24.89|24.81|24.89|24.81|24.88|24.8|0
1644003380000|2022-02-04 19:36:20|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1644003390000|2022-02-04 19:36:30|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1644003400000|2022-02-04 19:36:40|24.87|24.79|24.87|24.79|24.87|24.79|24.86|24.78|0
1644003410000|2022-02-04 19:36:50|24.84|24.76|24.89|24.81|24.89|24.81|24.84|24.76|2
1644003420000|2022-02-04 19:37:00|||||||||13
1644003430000|2022-02-04 19:37:10|24.9|24.82|24.89|24.81|24.9|24.82|24.89|24.81|0
1644003440000|2022-02-04 19:37:20|24.92|24.84|24.89|24.81|24.92|24.84|24.89|24.81|0
1644003450000|2022-02-04 19:37:30|||||||||2
1644003460000|2022-02-04 19:37:40|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|5
1644003470000|2022-02-04 19:37:50|24.86|24.78|24.79|24.71|24.87|24.79|24.79|24.71|1
1644003480000|2022-02-04 19:38:00|24.78|24.7|24.79|24.71|24.79|24.71|24.78|24.7|0
1644003490000|2022-02-04 19:38:10|24.78|24.7|24.78|24.7|24.78|24.7|24.77|24.69|3
1644003500000|2022-02-04 19:38:20|24.79|24.71|24.8|24.72|24.8|24.72|24.79|24.71|0
1644003510000|2022-02-04 19:38:30|24.81|24.73|24.84|24.76|24.86|24.78|24.81|24.73|0
1644003520000|2022-02-04 19:38:40|24.85|24.77|24.88|24.8|24.88|24.8|24.85|24.77|0
1644003530000|2022-02-04 19:38:50|24.87|24.79|24.87|24.79|24.88|24.8|24.87|24.79|0
1644003540000|2022-02-04 19:39:00|24.85|24.77|24.88|24.8|24.88|24.8|24.85|24.77|0
1644003560000|2022-02-04 19:39:20|24.87|24.79|24.87|24.79|24.88|24.8|24.87|24.79|0
1644003570000|2022-02-04 19:39:30|24.84|24.76|24.83|24.75|24.84|24.76|24.83|24.75|0
1644003600000|2022-02-04 19:40:00|24.82|24.74|24.83|24.75|24.83|24.75|24.82|24.74|0
1644003610000|2022-02-04 19:40:10|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|0
1644003630000|2022-02-04 19:40:30|24.81|24.73|24.79|24.71|24.81|24.73|24.79|24.71|0
1644003640000|2022-02-04 19:40:40|24.78|24.7|24.78|24.7|24.78|24.7|24.77|24.69|0
1644003650000|2022-02-04 19:40:50|24.77|24.69|24.78|24.7|24.78|24.7|24.77|24.69|0
1644003680000|2022-02-04 19:41:20|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1644003700000|2022-02-04 19:41:40|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|0
1644003710000|2022-02-04 19:41:50|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1644003720000|2022-02-04 19:42:00|24.8|24.72|24.78|24.7|24.8|24.72|24.78|24.7|0
1644003730000|2022-02-04 19:42:10|24.8|24.72|24.83|24.75|24.85|24.77|24.8|24.72|1
1644003740000|2022-02-04 19:42:20|24.84|24.76|24.85|24.77|24.85|24.77|24.84|24.76|0
1644003750000|2022-02-04 19:42:30|24.89|24.81|24.89|24.81|24.9|24.82|24.89|24.81|0
1644003760000|2022-02-04 19:42:40|24.9|24.82|24.86|24.78|24.9|24.82|24.86|24.78|0
1644003770000|2022-02-04 19:42:50|24.88|24.8|24.88|24.8|24.88|24.8|24.84|24.76|0
1644003780000|2022-02-04 19:43:00|24.89|24.81|24.88|24.8|24.89|24.81|24.88|24.8|0
1644003800000|2022-02-04 19:43:20|24.85|24.77|24.84|24.76|24.85|24.77|24.84|24.76|1
1644003810000|2022-02-04 19:43:30|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1644003830000|2022-02-04 19:43:50|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|2
1644003840000|2022-02-04 19:44:00|24.85|24.77|24.9|24.82|24.9|24.82|24.84|24.76|0
1644003850000|2022-02-04 19:44:10|24.93|24.85|24.9|24.82|24.93|24.85|24.9|24.82|0
1644003860000|2022-02-04 19:44:20|24.88|24.8|24.89|24.81|24.89|24.81|24.88|24.8|0
1644003880000|2022-02-04 19:44:40|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1644003890000|2022-02-04 19:44:50|24.89|24.81|24.88|24.8|24.89|24.81|24.88|24.8|0
1644003900000|2022-02-04 19:45:00|24.89|24.81|24.93|24.85|24.93|24.85|24.88|24.8|0
1644003910000|2022-02-04 19:45:10|24.91|24.83|24.88|24.8|24.91|24.83|24.88|24.8|0
1644003920000|2022-02-04 19:45:20|24.89|24.81|24.85|24.77|24.89|24.81|24.85|24.77|0
1644003950000|2022-02-04 19:45:50|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1644003960000|2022-02-04 19:46:00|24.89|24.81|24.88|24.8|24.89|24.81|24.88|24.8|0
1644004020000|2022-02-04 19:47:00|24.89|24.81|24.89|24.81|24.89|24.81|24.88|24.8|0
1644004030000|2022-02-04 19:47:10|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1644004040000|2022-02-04 19:47:20|24.89|24.81|24.92|24.84|24.92|24.84|24.89|24.81|0
1644004050000|2022-02-04 19:47:30|24.93|24.85|24.92|24.84|24.93|24.85|24.92|24.84|0
1644004060000|2022-02-04 19:47:40|24.93|24.85|24.93|24.85|24.94|24.86|24.93|24.85|0
1644004070000|2022-02-04 19:47:50|24.92|24.84|24.93|24.85|24.93|24.85|24.92|24.84|0
1644004080000|2022-02-04 19:48:00|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|0
1644004090000|2022-02-04 19:48:10|24.93|24.85|24.92|24.84|24.93|24.85|24.92|24.84|0
1644004100000|2022-02-04 19:48:20|24.91|24.83|24.87|24.79|24.91|24.83|24.87|24.79|0
1644004120000|2022-02-04 19:48:40|24.88|24.8|24.89|24.81|24.89|24.81|24.88|24.8|0
1644004130000|2022-02-04 19:48:50|24.92|24.84|24.94|24.86|24.94|24.86|24.92|24.84|3
1644004140000|2022-02-04 19:49:00|24.92|24.84|24.93|24.85|24.93|24.85|24.89|24.81|1
1644004150000|2022-02-04 19:49:10|24.94|24.86|24.92|24.84|24.94|24.86|24.92|24.84|0
1644004160000|2022-02-04 19:49:20|24.9|24.82|24.94|24.86|24.94|24.86|24.9|24.82|0
1644004170000|2022-02-04 19:49:30|24.93|24.85|24.91|24.83|24.94|24.86|24.91|24.83|0
1644004180000|2022-02-04 19:49:40|24.89|24.81|24.87|24.79|24.89|24.81|24.84|24.76|1
1644004190000|2022-02-04 19:49:50|24.88|24.8|24.84|24.76|24.89|24.81|24.84|24.76|0
1644004200000|2022-02-04 19:50:00|24.87|24.79|24.84|24.76|24.89|24.81|24.84|24.76|1
1644004220000|2022-02-04 19:50:20|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|5
1644004250000|2022-02-04 19:50:50|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1644004260000|2022-02-04 19:51:00|24.82|24.74|24.82|24.74|24.84|24.76|24.82|24.74|0
1644004270000|2022-02-04 19:51:10|24.79|24.71|24.79|24.71|24.82|24.74|24.79|24.71|0
1644004330000|2022-02-04 19:52:10|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|0
1644004350000|2022-02-04 19:52:30|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1644004360000|2022-02-04 19:52:40|24.81|24.73|24.82|24.74|24.82|24.74|24.81|24.73|0
1644004380000|2022-02-04 19:53:00|24.83|24.75|24.84|24.76|24.87|24.79|24.83|24.75|0
1644004400000|2022-02-04 19:53:20|24.82|24.74|24.79|24.71|24.82|24.74|24.79|24.71|2
1644004410000|2022-02-04 19:53:30|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|0
1644004420000|2022-02-04 19:53:40|24.81|24.73|24.79|24.71|24.81|24.73|24.79|24.71|0
1644004440000|2022-02-04 19:54:00|24.77|24.69|24.78|24.7|24.78|24.7|24.77|24.69|0
1644004450000|2022-02-04 19:54:10|24.77|24.69|24.74|24.66|24.77|24.69|24.74|24.66|0
1644004480000|2022-02-04 19:54:40|24.73|24.65|24.69|24.61|24.73|24.65|24.69|24.61|1
1644004520000|2022-02-04 19:55:20|24.68|24.6|24.67|24.59|24.68|24.6|24.67|24.59|32
1644004530000|2022-02-04 19:55:30|24.68|24.6|24.67|24.59|24.68|24.6|24.67|24.59|0
1644004550000|2022-02-04 19:55:50|24.66|24.58|24.67|24.59|24.67|24.59|24.66|24.58|45
1644004560000|2022-02-04 19:56:00|24.68|24.6|24.67|24.59|24.68|24.6|24.67|24.59|0
1644004570000|2022-02-04 19:56:10|24.68|24.6|24.67|24.59|24.68|24.6|24.67|24.59|0
1644004580000|2022-02-04 19:56:20|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|0
1644004610000|2022-02-04 19:56:50|24.65|24.57|24.68|24.6|24.68|24.6|24.65|24.57|12
1644004630000|2022-02-04 19:57:10|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1644004640000|2022-02-04 19:57:20|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|2
1644004710000|2022-02-04 19:58:30|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|10
1644004730000|2022-02-04 19:58:50|||||||||5
1644004750000|2022-02-04 19:59:10|24.62|24.54|24.62|24.54|24.62|24.54|24.62|24.54|7
1644004770000|2022-02-04 19:59:30|24.61|24.53|24.59|24.51|24.61|24.53|24.59|24.51|34
1644004790000|2022-02-04 19:59:50|24.57|24.49|24.57|24.49|24.57|24.49|24.54|24.46|0
1644004800000|2022-02-04 20:00:00|24.54|24.46|24.57|24.49|24.57|24.49|24.54|24.46|0
1644004810000|2022-02-04 20:00:10|24.56|24.48|24.54|24.46|24.56|24.48|24.54|24.46|0
1644004860000|2022-02-04 20:01:00|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|1
1644004880000|2022-02-04 20:01:20|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1644004890000|2022-02-04 20:01:30|24.49|24.41|24.47|24.39|24.49|24.41|24.47|24.39|0
1644004900000|2022-02-04 20:01:40|24.48|24.4|24.49|24.41|24.49|24.41|24.48|24.4|0
1644004920000|2022-02-04 20:02:00|24.5|24.42|24.54|24.46|24.54|24.46|24.5|24.42|29
1644004930000|2022-02-04 20:02:10|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|0
1644004940000|2022-02-04 20:02:20|24.54|24.46|24.53|24.45|24.54|24.46|24.52|24.44|0
1644004950000|2022-02-04 20:02:30|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1644004980000|2022-02-04 20:03:00|24.53|24.45|24.49|24.41|24.53|24.45|24.49|24.41|0
1644005040000|2022-02-04 20:04:00|24.48|24.4|24.44|24.36|24.48|24.4|24.44|24.36|18
1644005080000|2022-02-04 20:04:40|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|17
1644005100000|2022-02-04 20:05:00|24.39|24.31|24.42|24.34|24.42|24.34|24.39|24.31|5
1644005110000|2022-02-04 20:05:10|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|0
1644005120000|2022-02-04 20:05:20|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|1
1644005130000|2022-02-04 20:05:30|||||||||1
1644005170000|2022-02-04 20:06:10|24.43|24.35|24.42|24.34|24.43|24.35|24.42|24.34|0
1644005200000|2022-02-04 20:06:40|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1644005210000|2022-02-04 20:06:50|24.39|24.31|24.42|24.34|24.42|24.34|24.39|24.31|0
1644005220000|2022-02-04 20:07:00|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|1
1644005240000|2022-02-04 20:07:20|24.41|24.33|24.39|24.31|24.42|24.34|24.39|24.31|4
1644005250000|2022-02-04 20:07:30|24.41|24.33|24.39|24.31|24.42|24.34|24.39|24.31|5
1644005280000|2022-02-04 20:08:00|||||||||1
1644005310000|2022-02-04 20:08:30|24.38|24.3|24.36|24.28|24.38|24.3|24.36|24.28|26
1644005320000|2022-02-04 20:08:40|24.39|24.31|24.4|24.32|24.4|24.32|24.39|24.31|2
1644005400000|2022-02-04 20:10:00|24.39|24.31|24.4|24.32|24.4|24.32|24.38|24.3|3
1644005410000|2022-02-04 20:10:10|24.39|24.31|24.37|24.29|24.39|24.31|24.37|24.29|0
1644005430000|2022-02-04 20:10:30|24.36|24.28|24.37|24.29|24.37|24.29|24.36|24.28|1
1644005470000|2022-02-04 20:11:10|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|0
1644005510000|2022-02-04 20:11:50|24.35|24.27|24.36|24.28|24.36|24.28|24.35|24.27|1
1644005540000|2022-02-04 20:12:20|24.35|24.27|24.36|24.28|24.36|24.28|24.35|24.27|2
1644005550000|2022-02-04 20:12:30|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|1
1644005560000|2022-02-04 20:12:40|||||||||2
1644005580000|2022-02-04 20:13:00|24.37|24.29|24.38|24.3|24.38|24.3|24.37|24.29|0
1644005590000|2022-02-04 20:13:10|24.4|24.32|24.38|24.3|24.4|24.32|24.38|24.3|0
1644005600000|2022-02-04 20:13:20|24.35|24.27|24.36|24.28|24.36|24.28|24.35|24.27|3
1644005610000|2022-02-04 20:13:30|24.38|24.3|24.38|24.3|24.38|24.3|24.38|24.3|0
1644005620000|2022-02-04 20:13:40|24.4|24.32|24.38|24.3|24.4|24.32|24.38|24.3|0
1644005640000|2022-02-04 20:14:00|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1644005660000|2022-02-04 20:14:20|||||||||10
1644005670000|2022-02-04 20:14:30|24.38|24.3|24.38|24.3|24.38|24.3|24.38|24.3|0
1644005700000|2022-02-04 20:15:00|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|0
1644005710000|2022-02-04 20:15:10|24.38|24.3|24.38|24.3|24.38|24.3|24.38|24.3|0
1644005730000|2022-02-04 20:15:30|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1644005790000|2022-02-04 20:16:30|24.38|24.3|24.38|24.3|24.38|24.3|24.38|24.3|0
1644005840000|2022-02-04 20:17:20|24.4|24.32|24.38|24.3|24.4|24.32|24.38|24.3|0
1644005850000|2022-02-04 20:17:30|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1644005860000|2022-02-04 20:17:40|24.38|24.3|24.38|24.3|24.38|24.3|24.38|24.3|0
1644005910000|2022-02-04 20:18:30|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1644005920000|2022-02-04 20:18:40|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1644005940000|2022-02-04 20:19:00|24.42|24.34|24.43|24.35|24.43|24.35|24.42|24.34|0
1644005950000|2022-02-04 20:19:10|24.46|24.38|24.5|24.42|24.5|24.42|24.46|24.38|0
1644006000000|2022-02-04 20:20:00|24.51|24.43|24.5|24.42|24.51|24.43|24.5|24.42|0
1644006050000|2022-02-04 20:20:50|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|0
1644006060000|2022-02-04 20:21:00|24.5|24.42|24.46|24.38|24.5|24.42|24.46|24.38|0
1644006070000|2022-02-04 20:21:10|24.45|24.37|24.46|24.38|24.46|24.38|24.45|24.37|0
1644006110000|2022-02-04 20:21:50|24.44|24.36|24.46|24.38|24.46|24.38|24.44|24.36|0
1644006130000|2022-02-04 20:22:10|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|0
1644006140000|2022-02-04 20:22:20|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|0
1644006150000|2022-02-04 20:22:30|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1644006160000|2022-02-04 20:22:40|24.42|24.34|24.45|24.37|24.45|24.37|24.42|24.34|0
1644006170000|2022-02-04 20:22:50|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|6
1644006180000|2022-02-04 20:23:00|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1644006200000|2022-02-04 20:23:20|24.44|24.36|24.45|24.37|24.45|24.37|24.44|24.36|0
1644006220000|2022-02-04 20:23:40|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|2
1644006250000|2022-02-04 20:24:10|24.45|24.37|24.41|24.33|24.45|24.37|24.41|24.33|1
1644006280000|2022-02-04 20:24:40|24.42|24.34|24.44|24.36|24.44|24.36|24.42|24.34|0
1644006290000|2022-02-04 20:24:50|24.42|24.34|24.41|24.33|24.42|24.34|24.41|24.33|0
1644006300000|2022-02-04 20:25:00|24.4|24.32|24.4|24.32|24.41|24.33|24.4|24.32|0
1644006310000|2022-02-04 20:25:10|24.41|24.33|24.43|24.35|24.43|24.35|24.41|24.33|0
1644006330000|2022-02-04 20:25:30|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1644006360000|2022-02-04 20:26:00|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|0
1644006370000|2022-02-04 20:26:10|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1644006380000|2022-02-04 20:26:20|24.43|24.35|24.45|24.37|24.45|24.37|24.43|24.35|0
1644006390000|2022-02-04 20:26:30|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|0
1644006420000|2022-02-04 20:27:00|24.45|24.37|24.45|24.37|24.45|24.37|24.42|24.34|3
1644006440000|2022-02-04 20:27:20|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|0
1644006460000|2022-02-04 20:27:40|24.45|24.37|24.45|24.37|24.46|24.38|24.45|24.37|0
1644006480000|2022-02-04 20:28:00|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|0
1644006500000|2022-02-04 20:28:20|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|0
1644006510000|2022-02-04 20:28:30|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1644006540000|2022-02-04 20:29:00|24.53|24.45|24.55|24.47|24.55|24.47|24.53|24.45|0
1644006550000|2022-02-04 20:29:10|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|0
1644006560000|2022-02-04 20:29:20|24.52|24.44|24.5|24.42|24.52|24.44|24.5|24.42|0
1644006570000|2022-02-04 20:29:30|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|0
1644006580000|2022-02-04 20:29:40|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1644006600000|2022-02-04 20:30:00|24.5|24.42|24.46|24.38|24.5|24.42|24.46|24.38|0
1644006610000|2022-02-04 20:30:10|24.47|24.39|24.5|24.42|24.5|24.42|24.47|24.39|0
1644006620000|2022-02-04 20:30:20|24.49|24.41|24.5|24.42|24.5|24.42|24.47|24.39|0
1644006630000|2022-02-04 20:30:30|24.49|24.41|24.47|24.39|24.49|24.41|24.47|24.39|0
1644006640000|2022-02-04 20:30:40|24.48|24.4|24.5|24.42|24.5|24.42|24.48|24.4|0
1644006650000|2022-02-04 20:30:50|24.48|24.4|24.47|24.39|24.48|24.4|24.47|24.39|0
1644006660000|2022-02-04 20:31:00|24.48|24.4|24.5|24.42|24.5|24.42|24.48|24.4|0
1644006690000|2022-02-04 20:31:30|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1644006730000|2022-02-04 20:32:10|24.52|24.44|24.51|24.43|24.53|24.45|24.51|24.43|0
1644006770000|2022-02-04 20:32:50|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|0
1644006780000|2022-02-04 20:33:00|24.47|24.39|24.46|24.38|24.47|24.39|24.46|24.38|2
1644006800000|2022-02-04 20:33:20|24.42|24.34|24.4|24.32|24.42|24.34|24.4|24.32|0
1644006810000|2022-02-04 20:33:30|24.39|24.31|24.36|24.28|24.39|24.31|24.36|24.28|4
1644006820000|2022-02-04 20:33:40|24.38|24.3|24.4|24.32|24.4|24.32|24.38|24.3|1
1644006830000|2022-02-04 20:33:50|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1644006840000|2022-02-04 20:34:00|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|0
1644006900000|2022-02-04 20:35:00|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|6
1644006910000|2022-02-04 20:35:10|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|0
1644006930000|2022-02-04 20:35:30|24.48|24.4|24.46|24.38|24.48|24.4|24.46|24.38|0
1644006940000|2022-02-04 20:35:40|24.5|24.42|24.51|24.43|24.51|24.43|24.5|24.42|0
1644006960000|2022-02-04 20:36:00|24.5|24.42|24.51|24.43|24.51|24.43|24.48|24.4|0
1644006980000|2022-02-04 20:36:20|24.53|24.45|24.51|24.43|24.53|24.45|24.51|24.43|0
1644006990000|2022-02-04 20:36:30|24.5|24.42|24.48|24.4|24.5|24.42|24.47|24.39|0
1644007000000|2022-02-04 20:36:40|24.5|24.42|24.52|24.44|24.52|24.44|24.5|24.42|0
1644007020000|2022-02-04 20:37:00|24.53|24.45|24.51|24.43|24.53|24.45|24.51|24.43|0
1644007030000|2022-02-04 20:37:10|24.5|24.42|24.52|24.44|24.52|24.44|24.5|24.42|0
1644007040000|2022-02-04 20:37:20|24.53|24.45|24.51|24.43|24.53|24.45|24.51|24.43|0
1644007070000|2022-02-04 20:37:50|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|0
1644007080000|2022-02-04 20:38:00|24.51|24.43|24.53|24.45|24.53|24.45|24.51|24.43|0
1644007090000|2022-02-04 20:38:10|24.52|24.44|24.51|24.43|24.52|24.44|24.51|24.43|0
1644007100000|2022-02-04 20:38:20|24.52|24.44|24.53|24.45|24.53|24.45|24.52|24.44|0
1644007110000|2022-02-04 20:38:30|24.55|24.47|24.57|24.49|24.57|24.49|24.55|24.47|0
1644007120000|2022-02-04 20:38:40|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|1
1644007140000|2022-02-04 20:39:00|24.62|24.54|24.62|24.54|24.62|24.54|24.62|24.54|0
1644007150000|2022-02-04 20:39:10|24.61|24.53|24.6|24.52|24.61|24.53|24.6|24.52|0
1644007170000|2022-02-04 20:39:30|24.58|24.5|24.57|24.49|24.58|24.5|24.57|24.49|0
1644007180000|2022-02-04 20:39:40|24.56|24.48|24.58|24.5|24.58|24.5|24.56|24.48|0
1644007200000|2022-02-04 20:40:00|24.6|24.52|24.61|24.53|24.62|24.54|24.6|24.52|0
1644007210000|2022-02-04 20:40:10|24.6|24.52|24.58|24.5|24.6|24.52|24.58|24.5|0
1644007220000|2022-02-04 20:40:20|24.6|24.52|24.62|24.54|24.62|24.54|24.6|24.52|0
1644007230000|2022-02-04 20:40:30|24.61|24.53|24.6|24.52|24.62|24.54|24.6|24.52|0
1644007240000|2022-02-04 20:40:40|24.61|24.53|24.62|24.54|24.62|24.54|24.61|24.53|0
1644007250000|2022-02-04 20:40:50|24.61|24.53|24.63|24.55|24.67|24.59|24.61|24.53|0
1644007260000|2022-02-04 20:41:00|24.64|24.56|24.64|24.56|24.65|24.57|24.64|24.56|0
1644007270000|2022-02-04 20:41:10|24.65|24.57|24.65|24.57|24.67|24.59|24.65|24.57|0
1644007280000|2022-02-04 20:41:20|24.66|24.58|24.66|24.58|24.67|24.59|24.65|24.57|0
1644007290000|2022-02-04 20:41:30|24.67|24.59|24.66|24.58|24.67|24.59|24.66|24.58|0
1644007300000|2022-02-04 20:41:40|24.67|24.59|24.67|24.59|24.67|24.59|24.63|24.55|0
1644007310000|2022-02-04 20:41:50|24.66|24.58|24.63|24.55|24.66|24.58|24.63|24.55|0
1644007320000|2022-02-04 20:42:00|24.64|24.56|24.67|24.59|24.67|24.59|24.64|24.56|0
1644007330000|2022-02-04 20:42:10|24.66|24.58|24.63|24.55|24.66|24.58|24.63|24.55|0
1644007340000|2022-02-04 20:42:20|24.62|24.54|24.61|24.53|24.62|24.54|24.61|24.53|0
1644007350000|2022-02-04 20:42:30|24.6|24.52|24.61|24.53|24.63|24.55|24.6|24.52|0
1644007360000|2022-02-04 20:42:40|24.62|24.54|24.61|24.53|24.62|24.54|24.61|24.53|0
1644007370000|2022-02-04 20:42:50|24.62|24.54|24.61|24.53|24.62|24.54|24.61|24.53|0
1644007380000|2022-02-04 20:43:00|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|0
1644007390000|2022-02-04 20:43:10|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1644007410000|2022-02-04 20:43:30|24.62|24.54|24.63|24.55|24.63|24.55|24.62|24.54|0
1644007420000|2022-02-04 20:43:40|24.62|24.54|24.63|24.55|24.63|24.55|24.62|24.54|0
1644007460000|2022-02-04 20:44:20|24.62|24.54|24.61|24.53|24.62|24.54|24.61|24.53|0
1644007470000|2022-02-04 20:44:30|24.62|24.54|24.61|24.53|24.63|24.55|24.61|24.53|0
1644007480000|2022-02-04 20:44:40|24.62|24.54|24.67|24.59|24.67|24.59|24.62|24.54|0
1644007490000|2022-02-04 20:44:50|24.68|24.6|24.7|24.62|24.7|24.62|24.68|24.6|0
1644007500000|2022-02-04 20:45:00|24.72|24.64|24.75|24.67|24.76|24.68|24.72|24.64|0
1644007510000|2022-02-04 20:45:10|24.76|24.68|24.78|24.7|24.78|24.7|24.76|24.68|4
1644007520000|2022-02-04 20:45:20|24.79|24.71|24.79|24.71|24.8|24.72|24.79|24.71|0
1644007530000|2022-02-04 20:45:30|24.8|24.72|24.79|24.71|24.8|24.72|24.79|24.71|0
1644007540000|2022-02-04 20:45:40|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|1
1644007560000|2022-02-04 20:46:00|24.79|24.71|24.78|24.7|24.8|24.72|24.78|24.7|0
1644007580000|2022-02-04 20:46:20|24.77|24.69|24.73|24.65|24.78|24.7|24.73|24.65|4
1644007590000|2022-02-04 20:46:30|24.72|24.64|24.7|24.62|24.72|24.64|24.7|24.62|0
1644007600000|2022-02-04 20:46:40|24.68|24.6|24.67|24.59|24.68|24.6|24.65|24.57|0
1644007610000|2022-02-04 20:46:50|24.65|24.57|24.65|24.57|24.65|24.57|24.64|24.56|0
1644007620000|2022-02-04 20:47:00|24.63|24.55|24.68|24.6|24.68|24.6|24.63|24.55|0
1644007630000|2022-02-04 20:47:10|24.69|24.61|24.73|24.65|24.73|24.65|24.69|24.61|2
1644007640000|2022-02-04 20:47:20|24.72|24.64|24.73|24.65|24.73|24.65|24.71|24.63|0
1644007650000|2022-02-04 20:47:30|24.71|24.63|24.73|24.65|24.73|24.65|24.71|24.63|1
1644007660000|2022-02-04 20:47:40|24.74|24.66|24.75|24.67|24.75|24.67|24.74|24.66|0
1644007670000|2022-02-04 20:47:50|24.74|24.66|24.73|24.65|24.74|24.66|24.73|24.65|0
1644007680000|2022-02-04 20:48:00|24.74|24.66|24.8|24.72|24.8|24.72|24.74|24.66|0
1644007690000|2022-02-04 20:48:10|24.79|24.71|24.82|24.74|24.82|24.74|24.78|24.7|0
1644007700000|2022-02-04 20:48:20|24.81|24.73|24.82|24.74|24.82|24.74|24.81|24.73|0
1644007710000|2022-02-04 20:48:30|24.83|24.75|24.83|24.75|24.83|24.75|24.82|24.74|0
1644007720000|2022-02-04 20:48:40|24.82|24.74|24.84|24.76|24.84|24.76|24.82|24.74|0
1644007730000|2022-02-04 20:48:50|24.83|24.75|24.83|24.75|24.84|24.76|24.83|24.75|0
1644007740000|2022-02-04 20:49:00|24.84|24.76|24.84|24.76|24.84|24.76|24.83|24.75|0
1644007750000|2022-02-04 20:49:10|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|1
1644007760000|2022-02-04 20:49:20|24.9|24.82|24.85|24.77|24.9|24.82|24.83|24.75|0
1644007770000|2022-02-04 20:49:30|24.87|24.79|24.9|24.82|24.9|24.82|24.87|24.79|0
1644007780000|2022-02-04 20:49:40|24.89|24.81|24.84|24.76|24.89|24.81|24.84|24.76|0
1644007790000|2022-02-04 20:49:50|24.83|24.75|24.87|24.79|24.9|24.82|24.83|24.75|2
1644007800000|2022-02-04 20:50:00|24.88|24.8|24.83|24.75|24.88|24.8|24.83|24.75|0
1644007810000|2022-02-04 20:50:10|24.84|24.76|24.83|24.75|24.84|24.76|24.83|24.75|0
1644007830000|2022-02-04 20:50:30|24.84|24.76|24.88|24.8|24.88|24.8|24.83|24.75|1
1644007840000|2022-02-04 20:50:40|24.89|24.81|24.92|24.84|24.92|24.84|24.89|24.81|0
1644007850000|2022-02-04 20:50:50|24.93|24.85|24.95|24.87|24.95|24.87|24.93|24.85|0
1644007860000|2022-02-04 20:51:00|24.97|24.89|24.98|24.9|25|24.92|24.97|24.89|0
1644007870000|2022-02-04 20:51:10|25|24.92|25|24.92|25|24.92|25|24.92|0
1644007880000|2022-02-04 20:51:20|24.98|24.9|24.99|24.91|25.01|24.93|24.97|24.89|7
1644007890000|2022-02-04 20:51:30|24.98|24.9|24.99|24.91|24.99|24.91|24.98|24.9|3
1644007900000|2022-02-04 20:51:40|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|6
1644007910000|2022-02-04 20:51:50|25.03|24.95|25.02|24.94|25.03|24.95|24.99|24.91|6
1644007920000|2022-02-04 20:52:00|25.03|24.95|25.02|24.94|25.06|24.98|25.02|24.94|1
1644007930000|2022-02-04 20:52:10|25.04|24.96|25.01|24.93|25.04|24.96|25.01|24.93|0
1644007940000|2022-02-04 20:52:20|24.99|24.91|25.02|24.94|25.02|24.94|24.99|24.91|0
1644007960000|2022-02-04 20:52:40|25.01|24.93|24.99|24.91|25.01|24.93|24.99|24.91|0
1644007970000|2022-02-04 20:52:50|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1644007990000|2022-02-04 20:53:10|25.03|24.95|25.07|24.99|25.07|24.99|25.03|24.95|10
1644008010000|2022-02-04 20:53:30|25.16|24.91|25.09|25.01|25.16|25.01|25.07|24.91|0
1644008020000|2022-02-04 20:53:40|25.07|24.99|25.09|25.01|25.09|25.01|25.07|24.99|0
1644008030000|2022-02-04 20:53:50|25.08|25|25.07|24.99|25.09|25.01|25.07|24.99|0
1644008040000|2022-02-04 20:54:00|25.09|25.01|25.09|25.01|25.09|25.01|25.07|24.99|0
1644008050000|2022-02-04 20:54:10|25.1|25.02|25.07|24.99|25.1|25.02|25.07|24.99|27
1644008060000|2022-02-04 20:54:20|25.08|25|25.05|24.97|25.09|25.01|25.05|24.97|0
1644008090000|2022-02-04 20:54:50|25.04|24.96|24.98|24.9|25.04|24.96|24.98|24.9|30
1644008100000|2022-02-04 20:55:00|24.99|24.91|25.04|24.96|25.07|24.99|24.98|24.9|5
1644008110000|2022-02-04 20:55:10|25.05|24.97|25.04|24.96|25.05|24.97|25.04|24.96|0
1644008120000|2022-02-04 20:55:20|25.07|24.99|25.09|25.01|25.09|25.01|25.07|24.99|0
1644008130000|2022-02-04 20:55:30|25.12|25.04|25.13|25.05|25.13|25.05|25.12|25.04|0
1644008140000|2022-02-04 20:55:40|25.12|25.04|25.14|25.06|25.14|25.06|25.12|25.04|13
1644008150000|2022-02-04 20:55:50|25.13|25.05|25.12|25.04|25.14|25.06|25.12|25.04|2
1644008160000|2022-02-04 20:56:00|25.13|25.05|25.14|25.06|25.14|25.06|25.13|25.05|0
1644008170000|2022-02-04 20:56:10|25.17|25.09|25.14|25.06|25.17|25.09|25.13|25.05|0
1644008180000|2022-02-04 20:56:20|25.13|25.05|25.14|25.06|25.14|25.06|25.1|25.02|0
1644008190000|2022-02-04 20:56:30|25.15|25.07|25.15|25.07|25.17|25.09|25.14|25.06|0
1644008200000|2022-02-04 20:56:40|25.14|25.06|25.15|25.07|25.15|25.07|25.14|25.06|0
1644008210000|2022-02-04 20:56:50|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1644008220000|2022-02-04 20:57:00|25.13|25.05|25.14|25.06|25.15|25.07|25.12|25.04|5
1644008230000|2022-02-04 20:57:10|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1644008240000|2022-02-04 20:57:20|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1644008260000|2022-02-04 20:57:40|25.2|25.12|25.22|25.14|25.22|25.14|25.2|25.12|0
1644008270000|2022-02-04 20:57:50|25.21|25.13|25.21|25.13|25.21|25.13|25.2|25.12|1
1644008280000|2022-02-04 20:58:00|25.19|25.11|25.2|25.12|25.2|25.12|25.18|25.1|6
1644008290000|2022-02-04 20:58:10|||||||||6
1644008300000|2022-02-04 20:58:20|25.17|25.09|25.14|25.06|25.17|25.09|25.14|25.06|2
1644008310000|2022-02-04 20:58:30|25.16|25.08|25.14|25.06|25.16|25.08|25.14|25.06|25
1644008320000|2022-02-04 20:58:40|||||||||10
1644008330000|2022-02-04 20:58:50|25.15|25.07|25.14|25.06|25.18|25.1|25.14|25.06|1
1644008340000|2022-02-04 20:59:00|25.17|25.09|25.14|25.06|25.17|25.09|25.14|25.06|0
1644008350000|2022-02-04 20:59:10|25.15|25.07|25.17|25.09|25.17|25.09|25.15|25.07|0
1644008360000|2022-02-04 20:59:20|25.16|25.08|25.15|25.07|25.16|25.08|25.14|25.06|0
1644008370000|2022-02-04 20:59:30|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|0
1644008380000|2022-02-04 20:59:40|||||||||11
1644008390000|2022-02-04 20:59:50|25.27|25.02|25.27|25.02|25.27|25.02|25.27|25.02|0
1644192900000|2022-02-07 00:15:00|25.72|25.42|25.72|25.42|25.72|25.42|25.72|25.42|0
1644192910000|2022-02-07 00:15:10|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|0
1644192940000|2022-02-07 00:15:40|25.78|25.48|25.78|25.48|25.78|25.48|25.78|25.48|0
1644192960000|2022-02-07 00:16:00|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|0
1644193040000|2022-02-07 00:17:20|25.13|24.83|25.34|25.04|25.34|25.04|25.13|24.83|0
1644193070000|2022-02-07 00:17:50|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|0
1644193200000|2022-02-07 00:20:00|25.38|25.08|25.42|25.12|25.42|25.12|25.38|25.08|0
1644193270000|2022-02-07 00:21:10|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|0
1644193550000|2022-02-07 00:25:50|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|0
1644193600000|2022-02-07 00:26:40|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|0
1644193610000|2022-02-07 00:26:50|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|0
1644193630000|2022-02-07 00:27:10|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|0
1644193740000|2022-02-07 00:29:00|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|0
1644193790000|2022-02-07 00:29:50|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|0
1644193800000|2022-02-07 00:30:00|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|0
1644193810000|2022-02-07 00:30:10|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|0
1644193840000|2022-02-07 00:30:40|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|0
1644193850000|2022-02-07 00:30:50|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|0
1644193880000|2022-02-07 00:31:20|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|0
1644193890000|2022-02-07 00:31:30|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|0
1644193910000|2022-02-07 00:31:50|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|0
1644193960000|2022-02-07 00:32:40|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|0
1644193970000|2022-02-07 00:32:50|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|0
1644194070000|2022-02-07 00:34:30|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|0
1644194170000|2022-02-07 00:36:10|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|0
1644194290000|2022-02-07 00:38:10|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|0
1644194340000|2022-02-07 00:39:00|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|0
1644194350000|2022-02-07 00:39:10|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|0
1644194380000|2022-02-07 00:39:40|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|0
1644194410000|2022-02-07 00:40:10|25.44|25.14|25.42|25.12|25.44|25.14|25.42|25.12|0
1644194440000|2022-02-07 00:40:40|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|0
1644194460000|2022-02-07 00:41:00|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|0
1644194540000|2022-02-07 00:42:20|25.42|25.12|25.44|25.14|25.44|25.14|25.42|25.12|0
1644194930000|2022-02-07 00:48:50|25.45|25.15|25.47|25.17|25.47|25.17|25.45|25.15|0
1644194950000|2022-02-07 00:49:10|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|0
1644195030000|2022-02-07 00:50:30|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|0
1644195040000|2022-02-07 00:50:40|25.55|25.25|25.56|25.26|25.58|25.28|25.51|25.21|0
1644195340000|2022-02-07 00:55:40|25.53|25.28|25.53|25.28|25.53|25.28|25.53|25.28|0
1644195360000|2022-02-07 00:56:00|25.52|25.27|25.52|25.27|25.52|25.27|25.52|25.27|0
1644195370000|2022-02-07 00:56:10|25.43|25.35|25.46|25.16|25.54|25.35|25.43|25.16|0
1644195380000|2022-02-07 00:56:20|25.43|25.13|25.22|24.92|25.43|25.13|25.22|24.92|0
1644195480000|2022-02-07 00:58:00|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1644195490000|2022-02-07 00:58:10|25.17|24.87|25.2|24.9|25.2|24.9|25.17|24.87|0
1644195550000|2022-02-07 00:59:10|25.19|24.89|25.2|24.9|25.2|24.9|25.17|24.87|0
1644195590000|2022-02-07 00:59:50|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|0
1644195660000|2022-02-07 01:01:00|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1644195720000|2022-02-07 01:02:00|25.23|24.93|25.19|24.89|25.23|24.93|25.18|24.88|0
1644195730000|2022-02-07 01:02:10|25.22|24.92|25.2|24.9|25.3|25|25.17|24.87|0
1644195750000|2022-02-07 01:02:30|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1644195840000|2022-02-07 01:04:00|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1644195870000|2022-02-07 01:04:30|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1644195880000|2022-02-07 01:04:40|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1644195970000|2022-02-07 01:06:10|25.26|24.96|25.27|24.97|25.27|24.97|25.26|24.96|0
1644196040000|2022-02-07 01:07:20|25.21|24.91|25.26|24.96|25.26|24.96|25.21|24.91|0
1644196080000|2022-02-07 01:08:00|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|0
1644196090000|2022-02-07 01:08:10|25.32|25.02|25.33|25.03|25.34|25.04|25.32|25.02|0
1644196100000|2022-02-07 01:08:20|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|0
1644196110000|2022-02-07 01:08:30|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|0
1644196120000|2022-02-07 01:08:40|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|0
1644196130000|2022-02-07 01:08:50|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|0
1644196140000|2022-02-07 01:09:00|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|0
1644196150000|2022-02-07 01:09:10|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|0
1644196180000|2022-02-07 01:09:40|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|0
1644196190000|2022-02-07 01:09:50|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|0
1644196200000|2022-02-07 01:10:00|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|0
1644196220000|2022-02-07 01:10:20|25.32|25.02|25.34|25.04|25.34|25.04|25.32|25.02|0
1644196230000|2022-02-07 01:10:30|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|0
1644196240000|2022-02-07 01:10:40|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|0
1644196250000|2022-02-07 01:10:50|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|0
1644196280000|2022-02-07 01:11:20|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|0
1644196330000|2022-02-07 01:12:10|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|0
1644196350000|2022-02-07 01:12:30|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1644196370000|2022-02-07 01:12:50|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1644196380000|2022-02-07 01:13:00|25.23|24.93|25.2|24.9|25.23|24.93|25.2|24.9|0
1644196450000|2022-02-07 01:14:10|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1644196510000|2022-02-07 01:15:10|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1644196530000|2022-02-07 01:15:30|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1644196540000|2022-02-07 01:15:40|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|0
1644196560000|2022-02-07 01:16:00|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1644196570000|2022-02-07 01:16:10|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1644196600000|2022-02-07 01:16:40|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|0
1644196620000|2022-02-07 01:17:00|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1644196630000|2022-02-07 01:17:10|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|0
1644196650000|2022-02-07 01:17:30|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1644196660000|2022-02-07 01:17:40|25.2|24.9|25.22|24.92|25.22|24.92|25.2|24.9|0
1644196690000|2022-02-07 01:18:10|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|0
1644196700000|2022-02-07 01:18:20|25.22|24.92|25.24|24.94|25.24|24.94|25.22|24.92|0
1644196850000|2022-02-07 01:20:50|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|0
1644196890000|2022-02-07 01:21:30|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|0
1644196930000|2022-02-07 01:22:10|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1644196990000|2022-02-07 01:23:10|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1644197030000|2022-02-07 01:23:50|25.21|24.91|25.2|24.9|25.21|24.91|25.2|24.9|0
1644197070000|2022-02-07 01:24:30|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1644197230000|2022-02-07 01:27:10|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|0
1644197330000|2022-02-07 01:28:50|25.09|24.79|25.16|24.86|25.17|24.87|25.09|24.79|0
1644197340000|2022-02-07 01:29:00|25.17|24.87|25.16|24.86|25.17|24.87|25.16|24.86|0
1644197350000|2022-02-07 01:29:10|25.17|24.87|25.23|24.93|25.23|24.93|25.17|24.87|0
1644197370000|2022-02-07 01:29:30|25.19|24.89|25.23|24.93|25.23|24.93|25.19|24.89|0
1644197400000|2022-02-07 01:30:00|25.22|24.92|25.2|24.9|25.22|24.92|25.19|24.89|0
1644197410000|2022-02-07 01:30:10|25.21|24.91|25.23|24.93|25.23|24.93|25.15|24.85|0
1644197420000|2022-02-07 01:30:20|25.22|24.92|25.23|24.93|25.23|24.93|25.22|24.92|0
1644197430000|2022-02-07 01:30:30|25.22|24.92|25.22|24.92|25.23|24.93|25.22|24.92|0
1644197440000|2022-02-07 01:30:40|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1644197490000|2022-02-07 01:31:30|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1644197890000|2022-02-07 01:38:10|25.22|24.92|25.22|24.92|25.22|24.92|25.21|24.91|0
1644198000000|2022-02-07 01:40:00|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|0
1644198080000|2022-02-07 01:41:20|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1644198240000|2022-02-07 01:44:00|25.18|24.88|25.22|24.92|25.22|24.92|25.18|24.88|0
1644198300000|2022-02-07 01:45:00|25.21|24.91|25.22|24.92|25.22|24.92|25.14|24.84|0
1644198330000|2022-02-07 01:45:30|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|0
1644198360000|2022-02-07 01:46:00|25.23|24.93|25.16|24.86|25.25|24.95|25.16|24.86|0
1644198370000|2022-02-07 01:46:10|25.2|24.9|25.23|24.93|25.23|24.93|25.2|24.9|0
1644198430000|2022-02-07 01:47:10|25.16|24.86|25.23|24.93|25.23|24.93|25.16|24.86|0
1644198490000|2022-02-07 01:48:10|25.16|24.86|25.23|24.93|25.23|24.93|25.16|24.86|0
1644198550000|2022-02-07 01:49:10|25.16|24.86|25.23|24.93|25.23|24.93|25.16|24.86|0
1644198610000|2022-02-07 01:50:10|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1644198620000|2022-02-07 01:50:20|25.2|24.9|25.23|24.93|25.23|24.93|25.2|24.9|0
1644198690000|2022-02-07 01:51:30|25.16|24.86|25.23|24.93|25.23|24.93|25.16|24.86|0
1644198740000|2022-02-07 01:52:20|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|0
1644198800000|2022-02-07 01:53:20|25.16|24.86|25.23|24.93|25.23|24.93|25.16|24.86|0
1644198880000|2022-02-07 01:54:40|25.24|24.94|25.25|24.95|25.25|24.95|25.23|24.93|0
1644198900000|2022-02-07 01:55:00|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1644198940000|2022-02-07 01:55:40|25.18|24.88|25.23|24.93|25.23|24.93|25.18|24.88|0
1644198970000|2022-02-07 01:56:10|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|0
1644198990000|2022-02-07 01:56:30|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1644199000000|2022-02-07 01:56:40|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|0
1644199010000|2022-02-07 01:56:50|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|0
1644199030000|2022-02-07 01:57:10|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|0
1644199060000|2022-02-07 01:57:40|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|0
1644199070000|2022-02-07 01:57:50|25.31|25.06|25.33|25.03|25.33|25.06|25.31|25.03|0
1644199210000|2022-02-07 02:00:10|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|0
1644199230000|2022-02-07 02:00:30|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|0
1644199240000|2022-02-07 02:00:40|25.28|24.98|25.28|24.98|25.29|24.99|25.28|24.98|0
1644199250000|2022-02-07 02:00:50|25.29|24.99|25.28|24.98|25.29|24.99|25.26|24.96|0
1644199260000|2022-02-07 02:01:00|25.27|24.97|25.28|24.98|25.28|24.98|25.26|24.96|0
1644199270000|2022-02-07 02:01:10|25.26|24.96|25.27|24.97|25.27|24.97|25.25|24.95|0
1644199280000|2022-02-07 02:01:20|25.26|24.96|25.26|24.96|25.27|24.97|25.25|24.95|0
1644199290000|2022-02-07 02:01:30|25.27|24.97|25.26|24.96|25.27|24.97|25.26|24.96|0
1644199310000|2022-02-07 02:01:50|25.25|24.95|25.26|24.96|25.27|24.97|25.25|24.95|0
1644199320000|2022-02-07 02:02:00|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|0
1644199330000|2022-02-07 02:02:10|25.26|24.96|25.26|24.96|25.26|24.96|25.25|24.95|0
1644199340000|2022-02-07 02:02:20|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|0
1644199510000|2022-02-07 02:05:10|25.25|24.95|25.2|24.9|25.25|24.95|25.15|24.85|0
1644199570000|2022-02-07 02:06:10|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1644199650000|2022-02-07 02:07:30|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1644199740000|2022-02-07 02:09:00|25.2|24.9|25.21|24.91|25.21|24.91|25.2|24.9|0
1644199800000|2022-02-07 02:10:00|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1644199840000|2022-02-07 02:10:40|25.3|25|25.3|25|25.3|25|25.3|25|0
1644199930000|2022-02-07 02:12:10|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|0
1644199960000|2022-02-07 02:12:40|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|0
1644200110000|2022-02-07 02:15:10|25.24|24.94|25.23|24.93|25.24|24.94|25.22|24.92|0
1644200130000|2022-02-07 02:15:30|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1644200250000|2022-02-07 02:17:30|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1644200260000|2022-02-07 02:17:40|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1644200330000|2022-02-07 02:18:50|25.3|25|25.3|25|25.3|25|25.3|25|0
1644200410000|2022-02-07 02:20:10|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1644200440000|2022-02-07 02:20:40|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|0
1644200460000|2022-02-07 02:21:00|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1644200570000|2022-02-07 02:22:50|25.3|25|25.24|24.94|25.3|25|25.24|24.94|0
1644200670000|2022-02-07 02:24:30|25.2|24.9|25.28|24.98|25.28|24.98|25.2|24.9|0
1644200900000|2022-02-07 02:28:20|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|0
1644201030000|2022-02-07 02:30:30|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|0
1644201040000|2022-02-07 02:30:40|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|0
1644201090000|2022-02-07 02:31:30|25.36|25.06|25.35|25.05|25.36|25.06|25.3|25|0
1644201130000|2022-02-07 02:32:10|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|0
1644201200000|2022-02-07 02:33:20|25.35|25.05|25.37|25.07|25.37|25.07|25.35|25.05|0
1644201210000|2022-02-07 02:33:30|25.35|25.05|25.37|25.07|25.37|25.07|25.35|25.05|0
1644201240000|2022-02-07 02:34:00|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|0
1644201430000|2022-02-07 02:37:10|25.37|25.07|25.37|25.07|25.37|25.07|25.35|25.05|0
1644201460000|2022-02-07 02:37:40|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|0
1644201540000|2022-02-07 02:39:00|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|0
1644201550000|2022-02-07 02:39:10|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|0
1644201600000|2022-02-07 02:40:00|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|0
1644201640000|2022-02-07 02:40:40|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|0
1644201720000|2022-02-07 02:42:00|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|0
1644201730000|2022-02-07 02:42:10|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|0
1644201780000|2022-02-07 02:43:00|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|0
1644201790000|2022-02-07 02:43:10|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|0
1644201860000|2022-02-07 02:44:20|25.46|25.16|25.31|25.23|25.46|25.23|25.31|25.16|2
1644201870000|2022-02-07 02:44:30|25.46|25.16|25.44|25.14|25.46|25.23|25.31|25.14|2
1644202870000|2022-02-07 03:01:10|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|0
1644202960000|2022-02-07 03:02:40|25.36|25.06|25.43|25.13|25.43|25.13|25.36|25.06|0
1644203080000|2022-02-07 03:04:40|25.36|25.06|25.41|25.11|25.41|25.11|25.35|25.05|0
1644203270000|2022-02-07 03:07:50|25.34|25.04|25.37|25.12|25.37|25.12|25.34|25.04|0
1644203460000|2022-02-07 03:11:00|25.38|25.13|25.37|25.12|25.38|25.13|25.37|25.12|0
1644203560000|2022-02-07 03:12:40|25.34|25.04|25.37|25.12|25.37|25.12|25.34|25.04|0
1644203730000|2022-02-07 03:15:30|25.35|25.1|25.35|25.1|25.35|25.1|25.35|25.1|0
1644203830000|2022-02-07 03:17:10|25.37|25.12|25.37|25.12|25.37|25.12|25.37|25.12|0
1644203940000|2022-02-07 03:19:00|25.35|25.1|25.35|25.1|25.35|25.1|25.35|25.1|0
1644204040000|2022-02-07 03:20:40|25.26|25.18|25.42|25.12|25.44|25.2|25.26|25|3
1644204070000|2022-02-07 03:21:10|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|0
1644204150000|2022-02-07 03:22:30|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|0
1644204190000|2022-02-07 03:23:10|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|0
1644204240000|2022-02-07 03:24:00|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|0
1644204310000|2022-02-07 03:25:10|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1644204330000|2022-02-07 03:25:30|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|0
1644204340000|2022-02-07 03:25:40|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|0
1644204350000|2022-02-07 03:25:50|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|0
1644204360000|2022-02-07 03:26:00|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|0
1644204460000|2022-02-07 03:27:40|25.35|25.05|25.37|25.07|25.37|25.07|25.35|25.05|0
1644204560000|2022-02-07 03:29:20|25.36|25.06|25.36|25.06|25.36|25.06|25.3|25|0
1644204660000|2022-02-07 03:31:00|25.3|25|25.34|25.04|25.35|25.05|25.29|24.99|0
1644204690000|2022-02-07 03:31:30|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|0
1644204710000|2022-02-07 03:31:50|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|0
1644204730000|2022-02-07 03:32:10|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|0
1644204740000|2022-02-07 03:32:20|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|0
1644204760000|2022-02-07 03:32:40|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|0
1644204890000|2022-02-07 03:34:50|25.27|24.97|25.32|25.02|25.32|25.02|25.27|24.97|0
1644204930000|2022-02-07 03:35:30|25.3|25|25.3|25|25.3|25|25.3|25|0
1644205020000|2022-02-07 03:37:00|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|0
1644205050000|2022-02-07 03:37:30|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|0
1644205230000|2022-02-07 03:40:30|25.22|24.92|25.27|24.97|25.27|24.97|25.22|24.92|0
1644205290000|2022-02-07 03:41:30|25.23|24.93|25.27|24.97|25.27|24.97|25.23|24.93|0
1644205300000|2022-02-07 03:41:40|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|0
1644205440000|2022-02-07 03:44:00|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1644205450000|2022-02-07 03:44:10|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1644205540000|2022-02-07 03:45:40|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|0
1644205920000|2022-02-07 03:52:00|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1644205930000|2022-02-07 03:52:10|25.2|24.9|25.25|24.95|25.25|24.95|25.2|24.9|0
1644205990000|2022-02-07 03:53:10|25.2|24.9|25.25|24.95|25.25|24.95|25.2|24.9|0
1644206050000|2022-02-07 03:54:10|25.2|24.9|25.25|24.95|25.25|24.95|25.2|24.9|0
1644206110000|2022-02-07 03:55:10|25.2|24.9|25.25|24.95|25.25|24.95|25.2|24.9|0
1644206150000|2022-02-07 03:55:50|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|0
1644206190000|2022-02-07 03:56:30|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|0
1644206220000|2022-02-07 03:57:00|25.26|24.96|25.26|24.96|25.27|24.97|25.26|24.96|0
1644206390000|2022-02-07 03:59:50|25.25|24.95|25.27|24.97|25.27|24.97|25.2|24.9|0
1644206490000|2022-02-07 04:01:30|25.21|24.91|25.27|24.97|25.27|24.97|25.21|24.91|0
1644206710000|2022-02-07 04:05:10|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|0
1644206810000|2022-02-07 04:06:50|25.19|24.89|25.23|24.93|25.23|24.93|25.18|24.88|0
1644206890000|2022-02-07 04:08:10|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|0
1644206910000|2022-02-07 04:08:30|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1644206950000|2022-02-07 04:09:10|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|0
1644207050000|2022-02-07 04:10:50|25.2|24.9|25.22|24.92|25.22|24.92|25.18|24.88|0
1644207070000|2022-02-07 04:11:10|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1644207190000|2022-02-07 04:13:10|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1644207410000|2022-02-07 04:16:50|25.21|24.91|25.21|24.91|25.22|24.92|25.21|24.91|0
1644207420000|2022-02-07 04:17:00|25.22|24.92|25.22|24.92|25.22|24.92|25.21|24.91|0
1644207540000|2022-02-07 04:19:00|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1644207550000|2022-02-07 04:19:10|25.2|24.9|25.18|24.88|25.2|24.9|25.18|24.88|0
1644207560000|2022-02-07 04:19:20|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1644207600000|2022-02-07 04:20:00|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1644207610000|2022-02-07 04:20:10|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1644207700000|2022-02-07 04:21:40|25.18|24.88|25.18|24.88|25.19|24.89|25.18|24.88|0
1644207710000|2022-02-07 04:21:50|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1644207730000|2022-02-07 04:22:10|25.18|24.88|25.19|24.89|25.19|24.89|25.18|24.88|0
1644207770000|2022-02-07 04:22:50|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|0
1644207820000|2022-02-07 04:23:40|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1644207830000|2022-02-07 04:23:50|25.15|24.85|25.16|24.86|25.16|24.86|25.15|24.85|0
1644207890000|2022-02-07 04:24:50|25.12|24.82|25.16|24.86|25.16|24.86|25.12|24.82|0
1644207900000|2022-02-07 04:25:00|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|0
1644207950000|2022-02-07 04:25:50|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1644207980000|2022-02-07 04:26:20|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|0
1644207990000|2022-02-07 04:26:30|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1644208020000|2022-02-07 04:27:00|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|0
1644208120000|2022-02-07 04:28:40|25.14|24.84|25.16|24.86|25.16|24.86|25.12|24.82|0
1644208140000|2022-02-07 04:29:00|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|0
1644208380000|2022-02-07 04:33:00|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1644208480000|2022-02-07 04:34:40|25.13|24.83|25.14|24.84|25.14|24.84|25.12|24.82|0
1644208580000|2022-02-07 04:36:20|25.07|24.77|24.98|24.68|25.09|24.79|24.98|24.68|0
1644208610000|2022-02-07 04:36:50|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|0
1644208620000|2022-02-07 04:37:00|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|0
1644208650000|2022-02-07 04:37:30|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|0
1644208670000|2022-02-07 04:37:50|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|0
1644208680000|2022-02-07 04:38:00|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|0
1644208830000|2022-02-07 04:40:30|25.04|24.74|25.08|24.78|25.08|24.78|25.03|24.73|0
1644208850000|2022-02-07 04:40:50|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|0
1644208860000|2022-02-07 04:41:00|25.03|24.73|24.98|24.68|25.03|24.73|24.98|24.68|0
1644208980000|2022-02-07 04:43:00|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|0
1644209070000|2022-02-07 04:44:30|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|0
1644209110000|2022-02-07 04:45:10|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|0
1644209160000|2022-02-07 04:46:00|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|0
1644209230000|2022-02-07 04:47:10|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|0
1644209330000|2022-02-07 04:48:50|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|0
1644209410000|2022-02-07 04:50:10|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|0
1644209430000|2022-02-07 04:50:30|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|0
1644209470000|2022-02-07 04:51:10|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|0
1644209500000|2022-02-07 04:51:40|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|0
1644209600000|2022-02-07 04:53:20|25.01|24.71|25.03|24.73|25.03|24.73|25|24.7|0
1644209650000|2022-02-07 04:54:10|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|0
1644209660000|2022-02-07 04:54:20|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|0
1644209810000|2022-02-07 04:56:50|25.06|24.76|25.07|24.77|25.07|24.77|25.03|24.73|0
1644210010000|2022-02-07 05:00:10|25.06|24.76|25.07|24.77|25.07|24.77|25.04|24.74|0
1644210070000|2022-02-07 05:01:10|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|0
1644210090000|2022-02-07 05:01:30|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|0
1644210190000|2022-02-07 05:03:10|25.08|24.78|25.09|24.79|25.09|24.79|25.08|24.78|0
1644210310000|2022-02-07 05:05:10|25.05|24.75|25.09|24.79|25.09|24.79|25.04|24.74|0
1644210390000|2022-02-07 05:06:30|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|0
1644210530000|2022-02-07 05:08:50|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|0
1644210650000|2022-02-07 05:10:50|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|0
1644210760000|2022-02-07 05:12:40|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|0
1644210980000|2022-02-07 05:16:20|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|0
1644211130000|2022-02-07 05:18:50|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|0
1644211150000|2022-02-07 05:19:10|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|0
1644211160000|2022-02-07 05:19:20|25.04|24.74|25.04|24.74|25.05|24.75|25.04|24.74|0
1644211170000|2022-02-07 05:19:30|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|0
1644211180000|2022-02-07 05:19:40|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|0
1644211190000|2022-02-07 05:19:50|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|0
1644211200000|2022-02-07 05:20:00|25.04|24.74|25.04|24.74|25.05|24.75|25.04|24.74|0
1644211210000|2022-02-07 05:20:10|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|0
1644211230000|2022-02-07 05:20:30|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|0
1644211330000|2022-02-07 05:22:10|25.05|24.8|25.05|24.8|25.05|24.8|25.05|24.8|0
1644211590000|2022-02-07 05:26:30|24.96|24.88|25.04|24.79|25.07|24.88|24.96|24.73|0
1644211680000|2022-02-07 05:28:00|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|0
1644211700000|2022-02-07 05:28:20|25.04|24.79|25.04|24.79|25.04|24.79|25.04|24.79|0
1644211710000|2022-02-07 05:28:30|24.96|24.88|25.04|24.79|25.04|24.88|24.96|24.79|0
1644211720000|2022-02-07 05:28:40|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|0
1644211790000|2022-02-07 05:29:50|25.1|24.85|25.15|24.85|25.15|24.85|25.1|24.83|1
1644211860000|2022-02-07 05:31:00|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1644212040000|2022-02-07 05:34:00|25.13|24.83|25.11|24.81|25.13|24.83|25.11|24.81|0
1644212110000|2022-02-07 05:35:10|25.08|24.78|25.11|24.81|25.11|24.81|25.08|24.78|0
1644212150000|2022-02-07 05:35:50|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|0
1644212160000|2022-02-07 05:36:00|25.13|24.83|25.12|24.82|25.13|24.83|25.12|24.82|0
1644212400000|2022-02-07 05:40:00|25.11|24.81|25.11|24.81|25.11|24.81|25.09|24.79|0
1644212450000|2022-02-07 05:40:50|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|0
1644212480000|2022-02-07 05:41:20|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|0
1644212590000|2022-02-07 05:43:10|25.16|24.86|25.14|24.84|25.18|24.88|25.14|24.84|0
1644212650000|2022-02-07 05:44:10|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|0
1644212680000|2022-02-07 05:44:40|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1644212790000|2022-02-07 05:46:30|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1644212800000|2022-02-07 05:46:40|25.15|24.85|25.16|24.86|25.16|24.86|25.15|24.85|0
1644212810000|2022-02-07 05:46:50|25.15|24.85|25.14|24.84|25.15|24.85|25.14|24.84|0
1644212990000|2022-02-07 05:49:50|25.11|24.81|25.12|24.82|25.12|24.82|25.1|24.8|0
1644213040000|2022-02-07 05:50:40|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1644213120000|2022-02-07 05:52:00|25.15|24.85|25.16|24.86|25.16|24.86|25.15|24.85|0
1644213130000|2022-02-07 05:52:10|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1644213140000|2022-02-07 05:52:20|25.16|24.86|25.14|24.84|25.16|24.86|25.14|24.84|0
1644213360000|2022-02-07 05:56:00|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|0
1644213410000|2022-02-07 05:56:50|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1644213420000|2022-02-07 05:57:00|25.15|24.85|25.15|24.85|25.16|24.86|25.15|24.85|0
1644213430000|2022-02-07 05:57:10|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1644213520000|2022-02-07 05:58:40|25.13|24.83|25.11|24.81|25.13|24.83|25.11|24.81|0
1644213540000|2022-02-07 05:59:00|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|0
1644213590000|2022-02-07 05:59:50|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|0
1644213700000|2022-02-07 06:01:40|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|0
1644213780000|2022-02-07 06:03:00|25.06|24.76|25.08|24.78|25.08|24.78|25.06|24.76|0
1644213970000|2022-02-07 06:06:10|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|0
1644213980000|2022-02-07 06:06:20|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|0
1644213990000|2022-02-07 06:06:30|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|0
1644214050000|2022-02-07 06:07:30|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|0
1644214080000|2022-02-07 06:08:00|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|0
1644214090000|2022-02-07 06:08:10|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|0
1644214160000|2022-02-07 06:09:20|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|0
1644214270000|2022-02-07 06:11:10|25.1|24.8|25.06|24.76|25.1|24.8|25.06|24.76|0
1644214280000|2022-02-07 06:11:20|25.07|24.77|25.09|24.79|25.09|24.79|25.07|24.77|0
1644214420000|2022-02-07 06:13:40|25.1|24.8|25.14|24.84|25.14|24.84|25.1|24.8|0
1644214430000|2022-02-07 06:13:50|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1644214440000|2022-02-07 06:14:00|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1644214450000|2022-02-07 06:14:10|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1644214520000|2022-02-07 06:15:20|25.14|24.84|25.16|24.86|25.16|24.86|25.14|24.84|0
1644214530000|2022-02-07 06:15:30|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1644214540000|2022-02-07 06:15:40|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1644214560000|2022-02-07 06:16:00|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1644214570000|2022-02-07 06:16:10|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1644214590000|2022-02-07 06:16:30|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1644214640000|2022-02-07 06:17:20|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1644214650000|2022-02-07 06:17:30|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1644214680000|2022-02-07 06:18:00|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1644214700000|2022-02-07 06:18:20|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1644214720000|2022-02-07 06:18:40|25.18|24.88|25.19|24.89|25.19|24.89|25.18|24.88|5
1644214730000|2022-02-07 06:18:50|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|0
1644214740000|2022-02-07 06:19:00|25.16|24.86|25.17|24.87|25.17|24.87|25.16|24.86|0
1644214780000|2022-02-07 06:19:40|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1644214830000|2022-02-07 06:20:30|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|0
1644214860000|2022-02-07 06:21:00|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1644214890000|2022-02-07 06:21:30|25.17|24.87|25.14|24.84|25.17|24.87|25.13|24.83|0
1644214900000|2022-02-07 06:21:40|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1644214930000|2022-02-07 06:22:10|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1644214970000|2022-02-07 06:22:50|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1644215000000|2022-02-07 06:23:20|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1644215040000|2022-02-07 06:24:00|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|0
1644215060000|2022-02-07 06:24:20|25.15|24.85|25.15|24.85|25.15|24.85|25.14|24.84|0
1644215080000|2022-02-07 06:24:40|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1644215090000|2022-02-07 06:24:50|25.15|24.85|25.14|24.84|25.15|24.85|25.14|24.84|0
1644215100000|2022-02-07 06:25:00|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|0
1644215140000|2022-02-07 06:25:40|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|0
1644215160000|2022-02-07 06:26:00|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1644215170000|2022-02-07 06:26:10|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|0
1644215210000|2022-02-07 06:26:50|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|0
1644215410000|2022-02-07 06:30:10|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|0
1644215420000|2022-02-07 06:30:20|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|0
1644215480000|2022-02-07 06:31:20|25.13|24.83|25.12|24.82|25.13|24.83|25.12|24.82|0
1644215490000|2022-02-07 06:31:30|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|0
1644215550000|2022-02-07 06:32:30|25.16|24.86|25.13|24.83|25.16|24.86|25.13|24.83|0
1644215620000|2022-02-07 06:33:40|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1644215650000|2022-02-07 06:34:10|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1644215700000|2022-02-07 06:35:00|25.18|24.88|25.19|24.89|25.19|24.89|25.18|24.88|0
1644215740000|2022-02-07 06:35:40|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|0
1644215760000|2022-02-07 06:36:00|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1644215850000|2022-02-07 06:37:30|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|0
1644215950000|2022-02-07 06:39:10|25.22|24.92|25.19|24.89|25.24|24.94|25.19|24.89|0
1644216070000|2022-02-07 06:41:10|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|0
1644216090000|2022-02-07 06:41:30|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1644216100000|2022-02-07 06:41:40|25.18|24.88|25.16|24.86|25.18|24.88|25.16|24.86|0
1644216110000|2022-02-07 06:41:50|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1644216120000|2022-02-07 06:42:00|25.18|24.88|25.19|24.89|25.19|24.89|25.14|24.84|0
1644216130000|2022-02-07 06:42:10|25.18|24.88|25.16|24.86|25.18|24.88|25.09|24.79|0
1644216140000|2022-02-07 06:42:20|25.14|24.84|25.14|24.84|25.16|24.86|25.14|24.84|0
1644216220000|2022-02-07 06:43:40|25.16|24.86|25.14|24.84|25.16|24.86|25.14|24.84|0
1644216240000|2022-02-07 06:44:00|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1644216250000|2022-02-07 06:44:10|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1644216260000|2022-02-07 06:44:20|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1644216270000|2022-02-07 06:44:30|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|0
1644216280000|2022-02-07 06:44:40|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|0
1644216290000|2022-02-07 06:44:50|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|0
1644216300000|2022-02-07 06:45:00|25.13|24.83|25.12|24.82|25.13|24.83|25.12|24.82|0
1644216320000|2022-02-07 06:45:20|25.13|24.83|25.12|24.82|25.13|24.83|25.12|24.82|0
1644216330000|2022-02-07 06:45:30|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|0
1644216340000|2022-02-07 06:45:40|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|0
1644216350000|2022-02-07 06:45:50|25.13|24.83|25.12|24.82|25.13|24.83|25.12|24.82|0
1644216370000|2022-02-07 06:46:10|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|0
1644216390000|2022-02-07 06:46:30|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|0
1644216400000|2022-02-07 06:46:40|25.13|24.83|25.12|24.82|25.13|24.83|25.12|24.82|0
1644216410000|2022-02-07 06:46:50|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|0
1644216460000|2022-02-07 06:47:40|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|0
1644216540000|2022-02-07 06:49:00|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|0
1644216580000|2022-02-07 06:49:40|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|0
1644216970000|2022-02-07 06:56:10|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|0
1644216990000|2022-02-07 06:56:30|25.01|24.71|25.06|24.76|25.06|24.76|25.01|24.71|0
1644217020000|2022-02-07 06:57:00|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|0
1644217080000|2022-02-07 06:58:00|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|0
1644217090000|2022-02-07 06:58:10|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|0
1644217190000|2022-02-07 06:59:50|25.02|24.72|25.03|24.73|25.03|24.73|25.02|24.72|0
1644217200000|2022-02-07 07:00:00|25.04|24.74|25.02|24.77|25.04|24.77|25.02|24.73|6
1644217210000|2022-02-07 07:00:10|25.01|24.76|25.01|24.76|25.01|24.76|25.01|24.76|0
1644217220000|2022-02-07 07:00:20|25.04|24.74|24.97|24.67|25.04|24.74|24.97|24.67|0
1644217230000|2022-02-07 07:00:30|25|24.7|25|24.7|25|24.7|25|24.7|0
1644217240000|2022-02-07 07:00:40|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|0
1644217250000|2022-02-07 07:00:50|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|0
1644217260000|2022-02-07 07:01:00|24.96|24.66|24.93|24.68|24.96|24.68|24.93|24.66|0
1644217270000|2022-02-07 07:01:10|24.92|24.67|24.92|24.67|24.92|24.67|24.92|24.67|0
1644217300000|2022-02-07 07:01:40|24.9|24.65|24.9|24.65|24.9|24.65|24.9|24.65|5
1644217320000|2022-02-07 07:02:00|24.92|24.62|24.87|24.62|24.92|24.62|24.87|24.62|0
1644217350000|2022-02-07 07:02:30|||||||||3
1644217360000|2022-02-07 07:02:40|24.86|24.61|24.86|24.61|24.86|24.61|24.86|24.61|1
1644217380000|2022-02-07 07:03:00|24.76|24.68|24.78|24.7|24.78|24.7|24.76|24.68|4
1644217400000|2022-02-07 07:03:20|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|1
1644217430000|2022-02-07 07:03:50|24.75|24.67|24.75|24.67|24.75|24.67|24.74|24.66|1
1644217440000|2022-02-07 07:04:00|24.76|24.68|24.76|24.68|24.76|24.68|24.75|24.67|1
1644217460000|2022-02-07 07:04:20|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|3
1644217510000|2022-02-07 07:05:10|24.76|24.68|24.75|24.67|24.76|24.68|24.75|24.67|1
1644217540000|2022-02-07 07:05:40|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|0
1644217560000|2022-02-07 07:06:00|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|0
1644217570000|2022-02-07 07:06:10|24.76|24.68|24.78|24.7|24.78|24.7|24.76|24.68|3
1644217620000|2022-02-07 07:07:00|24.76|24.68|24.75|24.67|24.76|24.68|24.75|24.67|0
1644217650000|2022-02-07 07:07:30|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|0
1644217660000|2022-02-07 07:07:40|24.72|24.64|24.75|24.67|24.75|24.67|24.72|24.64|3
1644217810000|2022-02-07 07:10:10|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|2
1644217820000|2022-02-07 07:10:20|||||||||2
1644217910000|2022-02-07 07:11:50|||||||||1
1644217930000|2022-02-07 07:12:10|||||||||2
1644217970000|2022-02-07 07:12:50|||||||||8
1644218000000|2022-02-07 07:13:20|24.75|24.67|24.72|24.64|24.75|24.67|24.72|24.64|5
1644218030000|2022-02-07 07:13:50|24.73|24.65|24.75|24.67|24.75|24.67|24.73|24.65|1
1644218040000|2022-02-07 07:14:00|24.73|24.65|24.72|24.64|24.73|24.65|24.72|24.64|0
1644218050000|2022-02-07 07:14:10|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1644218080000|2022-02-07 07:14:40|24.75|24.67|24.76|24.68|24.76|24.68|24.75|24.67|26
1644218120000|2022-02-07 07:15:20|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|0
1644218140000|2022-02-07 07:15:40|24.76|24.68|24.75|24.67|24.76|24.68|24.75|24.67|0
1644218150000|2022-02-07 07:15:50|24.76|24.68|24.76|24.68|24.76|24.68|24.75|24.67|1
1644218160000|2022-02-07 07:16:00|24.75|24.67|24.76|24.68|24.76|24.68|24.75|24.67|0
1644218170000|2022-02-07 07:16:10|24.75|24.67|24.76|24.68|24.76|24.68|24.75|24.67|0
1644218180000|2022-02-07 07:16:20|24.75|24.67|24.76|24.68|24.76|24.68|24.75|24.67|0
1644218190000|2022-02-07 07:16:30|||||||||2
1644218200000|2022-02-07 07:16:40|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|17
1644218210000|2022-02-07 07:16:50|24.79|24.71|24.78|24.7|24.79|24.71|24.78|24.7|12
1644218220000|2022-02-07 07:17:00|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1644218230000|2022-02-07 07:17:10|24.8|24.72|24.8|24.72|24.81|24.73|24.8|24.72|0
1644218240000|2022-02-07 07:17:20|24.81|24.73|24.81|24.73|24.81|24.73|24.8|24.72|0
1644218250000|2022-02-07 07:17:30|24.8|24.72|24.81|24.73|24.81|24.73|24.8|24.72|0
1644218260000|2022-02-07 07:17:40|24.8|24.72|24.79|24.71|24.81|24.73|24.79|24.71|0
1644218340000|2022-02-07 07:19:00|24.82|24.74|24.82|24.74|24.84|24.76|24.82|24.74|29
1644218370000|2022-02-07 07:19:30|24.83|24.75|24.89|24.81|24.89|24.81|24.83|24.75|6
1644218380000|2022-02-07 07:19:40|24.94|24.86|24.92|24.84|24.94|24.86|24.92|24.84|0
1644218390000|2022-02-07 07:19:50|24.94|24.86|24.92|24.84|24.94|24.86|24.92|24.84|3
1644218410000|2022-02-07 07:20:10|24.94|24.86|24.96|24.88|24.96|24.88|24.92|24.84|0
1644218420000|2022-02-07 07:20:20|24.95|24.87|24.96|24.88|24.96|24.88|24.95|24.87|3
1644218430000|2022-02-07 07:20:30|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1644218450000|2022-02-07 07:20:50|24.93|24.85|24.88|24.8|24.93|24.85|24.88|24.8|31
1644218460000|2022-02-07 07:21:00|24.89|24.81|24.88|24.8|24.89|24.81|24.88|24.8|0
1644218470000|2022-02-07 07:21:10|24.89|24.81|24.89|24.81|24.89|24.81|24.88|24.8|0
1644218520000|2022-02-07 07:22:00|24.88|24.8|24.85|24.77|24.88|24.8|24.84|24.76|0
1644218560000|2022-02-07 07:22:40|24.84|24.76|24.85|24.77|24.85|24.77|24.84|24.76|10
1644218570000|2022-02-07 07:22:50|24.84|24.76|24.85|24.77|24.85|24.77|24.84|24.76|0
1644218580000|2022-02-07 07:23:00|24.84|24.76|24.85|24.77|24.85|24.77|24.84|24.76|0
1644218600000|2022-02-07 07:23:20|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1644218620000|2022-02-07 07:23:40|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1644218640000|2022-02-07 07:24:00|24.86|24.78|24.87|24.79|24.87|24.79|24.86|24.78|0
1644218680000|2022-02-07 07:24:40|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|23
1644218750000|2022-02-07 07:25:50|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|1
1644218770000|2022-02-07 07:26:10|24.87|24.79|24.86|24.78|24.87|24.79|24.86|24.78|0
1644218780000|2022-02-07 07:26:20|24.87|24.79|24.89|24.81|24.89|24.81|24.87|24.79|0
1644218820000|2022-02-07 07:27:00|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1644218830000|2022-02-07 07:27:10|24.87|24.79|24.86|24.78|24.87|24.79|24.86|24.78|4
1644218860000|2022-02-07 07:27:40|||||||||20
1644218870000|2022-02-07 07:27:50|24.87|24.79|24.86|24.78|24.87|24.79|24.86|24.78|0
1644218950000|2022-02-07 07:29:10|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1644218970000|2022-02-07 07:29:30|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|26
1644218980000|2022-02-07 07:29:40|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1644218990000|2022-02-07 07:29:50|24.77|24.69|24.76|24.68|24.77|24.69|24.76|24.68|3
1644219000000|2022-02-07 07:30:00|24.78|24.7|24.76|24.68|24.78|24.7|24.76|24.68|0
1644219010000|2022-02-07 07:30:10|24.77|24.69|24.79|24.71|24.81|24.73|24.77|24.69|0
1644219030000|2022-02-07 07:30:30|24.76|24.68|24.77|24.69|24.77|24.69|24.76|24.68|0
1644219040000|2022-02-07 07:30:40|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1644219050000|2022-02-07 07:30:50|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1644219120000|2022-02-07 07:32:00|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|1
1644219130000|2022-02-07 07:32:10|24.81|24.73|24.79|24.71|24.81|24.73|24.79|24.71|0
1644219140000|2022-02-07 07:32:20|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1644219220000|2022-02-07 07:33:40|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|3
1644219230000|2022-02-07 07:33:50|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1644219240000|2022-02-07 07:34:00|24.86|24.78|24.84|24.76|24.86|24.78|24.84|24.76|0
1644219250000|2022-02-07 07:34:10|24.82|24.74|24.84|24.76|24.84|24.76|24.82|24.74|0
1644219280000|2022-02-07 07:34:40|24.82|24.74|24.81|24.73|24.82|24.74|24.81|24.73|2
1644219330000|2022-02-07 07:35:30|24.83|24.75|24.83|24.75|24.84|24.76|24.83|24.75|0
1644219340000|2022-02-07 07:35:40|24.84|24.76|24.84|24.76|24.84|24.76|24.83|24.75|0
1644219350000|2022-02-07 07:35:50|24.83|24.75|24.83|24.75|24.84|24.76|24.83|24.75|0
1644219360000|2022-02-07 07:36:00|24.84|24.76|24.84|24.76|24.84|24.76|24.83|24.75|0
1644219380000|2022-02-07 07:36:20|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1644219400000|2022-02-07 07:36:40|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1644219410000|2022-02-07 07:36:50|24.83|24.75|24.83|24.75|24.84|24.76|24.83|24.75|0
1644219450000|2022-02-07 07:37:30|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1644219480000|2022-02-07 07:38:00|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1644219490000|2022-02-07 07:38:10|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1644219530000|2022-02-07 07:38:50|24.79|24.71|24.77|24.69|24.79|24.71|24.77|24.69|0
1644219540000|2022-02-07 07:39:00|24.79|24.71|24.76|24.68|24.79|24.71|24.76|24.68|0
1644219560000|2022-02-07 07:39:20|24.77|24.69|24.76|24.68|24.77|24.69|24.76|24.68|0
1644219570000|2022-02-07 07:39:30|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|0
1644219590000|2022-02-07 07:39:50|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|0
1644219600000|2022-02-07 07:40:00|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|0
1644219610000|2022-02-07 07:40:10|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|0
1644219620000|2022-02-07 07:40:20|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|0
1644219720000|2022-02-07 07:42:00|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|0
1644219730000|2022-02-07 07:42:10|24.74|24.66|24.76|24.68|24.77|24.69|24.74|24.66|0
1644219740000|2022-02-07 07:42:20|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|0
1644219750000|2022-02-07 07:42:30|24.78|24.7|24.77|24.69|24.78|24.7|24.77|24.69|0
1644219790000|2022-02-07 07:43:10|24.76|24.68|24.74|24.66|24.76|24.68|24.74|24.66|0
1644219800000|2022-02-07 07:43:20|24.77|24.69|24.77|24.69|24.77|24.69|24.74|24.66|0
1644219820000|2022-02-07 07:43:40|24.75|24.67|24.77|24.69|24.77|24.69|24.75|24.67|0
1644219830000|2022-02-07 07:43:50|24.75|24.67|24.77|24.69|24.77|24.69|24.75|24.67|0
1644219880000|2022-02-07 07:44:40|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|0
1644219890000|2022-02-07 07:44:50|24.82|24.74|24.82|24.74|24.83|24.75|24.8|24.72|0
1644219900000|2022-02-07 07:45:00|24.83|24.75|24.82|24.74|24.83|24.75|24.82|24.74|0
1644219910000|2022-02-07 07:45:10|24.83|24.75|24.82|24.74|24.83|24.75|24.82|24.74|2
1644219930000|2022-02-07 07:45:30|24.78|24.7|24.8|24.72|24.8|24.72|24.78|24.7|0
1644219950000|2022-02-07 07:45:50|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|0
1644219960000|2022-02-07 07:46:00|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|1
1644219970000|2022-02-07 07:46:10|24.85|24.77|24.87|24.79|24.87|24.79|24.85|24.77|0
1644219980000|2022-02-07 07:46:20|24.88|24.8|24.87|24.79|24.88|24.8|24.87|24.79|3
1644219990000|2022-02-07 07:46:30|24.88|24.8|24.88|24.8|24.88|24.8|24.87|24.79|0
1644220000000|2022-02-07 07:46:40|24.87|24.79|24.88|24.8|24.88|24.8|24.87|24.79|0
1644220020000|2022-02-07 07:47:00|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|1
1644220040000|2022-02-07 07:47:20|24.9|24.82|24.88|24.8|24.91|24.83|24.88|24.8|0
1644220050000|2022-02-07 07:47:30|24.89|24.81|24.88|24.8|24.91|24.83|24.88|24.8|0
1644220080000|2022-02-07 07:48:00|24.9|24.82|24.93|24.85|24.93|24.85|24.88|24.8|0
1644220090000|2022-02-07 07:48:10|24.91|24.83|24.91|24.83|24.91|24.83|24.88|24.8|0
1644220110000|2022-02-07 07:48:30|24.92|24.84|24.93|24.85|24.93|24.85|24.92|24.84|0
1644220120000|2022-02-07 07:48:40|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|2
1644220140000|2022-02-07 07:49:00|24.93|24.85|24.93|24.85|24.94|24.86|24.93|24.85|0
1644220150000|2022-02-07 07:49:10|||||||||4
1644220180000|2022-02-07 07:49:40|24.92|24.84|24.88|24.8|24.92|24.84|24.88|24.8|16
1644220220000|2022-02-07 07:50:20|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|10
1644220230000|2022-02-07 07:50:30|24.9|24.82|24.93|24.85|24.93|24.85|24.9|24.82|0
1644220240000|2022-02-07 07:50:40|24.91|24.83|24.91|24.83|24.93|24.85|24.89|24.81|0
1644220250000|2022-02-07 07:50:50|24.93|24.85|24.92|24.84|24.93|24.85|24.92|24.84|0
1644220260000|2022-02-07 07:51:00|24.9|24.82|24.88|24.8|24.9|24.82|24.88|24.8|3
1644220270000|2022-02-07 07:51:10|24.89|24.81|24.88|24.8|24.89|24.81|24.88|24.8|0
1644220280000|2022-02-07 07:51:20|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1644220290000|2022-02-07 07:51:30|24.9|24.82|24.88|24.8|24.93|24.85|24.88|24.8|0
1644220300000|2022-02-07 07:51:40|24.89|24.81|24.89|24.81|24.9|24.82|24.88|24.8|0
1644220310000|2022-02-07 07:51:50|24.9|24.82|24.93|24.85|24.93|24.85|24.9|24.82|0
1644220330000|2022-02-07 07:52:10|24.89|24.81|24.93|24.85|24.93|24.85|24.89|24.81|0
1644220360000|2022-02-07 07:52:40|24.89|24.81|24.93|24.85|24.93|24.85|24.89|24.81|0
1644220370000|2022-02-07 07:52:50|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|1
1644220380000|2022-02-07 07:53:00|24.93|24.85|24.93|24.85|24.94|24.86|24.93|24.85|0
1644220390000|2022-02-07 07:53:10|24.94|24.86|24.93|24.85|24.94|24.86|24.93|24.85|1
1644220400000|2022-02-07 07:53:20|24.94|24.86|24.93|24.85|24.94|24.86|24.93|24.85|0
1644220410000|2022-02-07 07:53:30|24.9|24.82|24.93|24.85|24.93|24.85|24.9|24.82|0
1644220420000|2022-02-07 07:53:40|24.92|24.84|24.9|24.82|24.92|24.84|24.9|24.82|0
1644220430000|2022-02-07 07:53:50|24.92|24.84|24.93|24.85|24.93|24.85|24.89|24.81|0
1644220440000|2022-02-07 07:54:00|24.92|24.84|24.93|24.85|24.93|24.85|24.89|24.81|0
1644220460000|2022-02-07 07:54:20|24.92|24.84|24.88|24.8|24.92|24.84|24.88|24.8|0
1644220470000|2022-02-07 07:54:30|24.89|24.81|24.92|24.84|24.92|24.84|24.89|24.81|7
1644220480000|2022-02-07 07:54:40|24.93|24.85|24.91|24.83|24.93|24.85|24.91|24.83|0
1644220490000|2022-02-07 07:54:50|24.89|24.81|24.91|24.83|24.93|24.85|24.89|24.81|0
1644220500000|2022-02-07 07:55:00|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1644220510000|2022-02-07 07:55:10|24.89|24.81|24.89|24.81|24.89|24.81|24.88|24.8|0
1644220530000|2022-02-07 07:55:30|24.88|24.8|24.88|24.8|24.89|24.81|24.88|24.8|0
1644220570000|2022-02-07 07:56:10|24.89|24.81|24.89|24.81|24.91|24.83|24.89|24.81|0
1644220580000|2022-02-07 07:56:20|24.88|24.8|24.88|24.8|24.91|24.83|24.88|24.8|0
1644220590000|2022-02-07 07:56:30|24.89|24.81|24.88|24.8|24.89|24.81|24.88|24.8|0
1644220620000|2022-02-07 07:57:00|24.89|24.81|24.88|24.8|24.89|24.81|24.88|24.8|0
1644220640000|2022-02-07 07:57:20|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1644220650000|2022-02-07 07:57:30|24.88|24.8|24.88|24.8|24.89|24.81|24.88|24.8|0
1644220660000|2022-02-07 07:57:40|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1644220670000|2022-02-07 07:57:50|24.88|24.8|24.89|24.81|24.89|24.81|24.88|24.8|0
1644220680000|2022-02-07 07:58:00|24.88|24.8|24.88|24.8|24.89|24.81|24.88|24.8|0
1644220700000|2022-02-07 07:58:20|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|11
1644220720000|2022-02-07 07:58:40|24.85|24.77|24.83|24.75|24.85|24.77|24.83|24.75|0
1644220760000|2022-02-07 07:59:20|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1644220770000|2022-02-07 07:59:30|24.82|24.74|24.81|24.73|24.83|24.75|24.81|24.73|0
1644220780000|2022-02-07 07:59:40|24.79|24.71|24.78|24.7|24.79|24.71|24.78|24.7|0
1644220790000|2022-02-07 07:59:50|24.79|24.71|24.78|24.7|24.81|24.73|24.78|24.7|0
1644220800000|2022-02-07 08:00:00|24.83|24.75|24.85|24.77|24.88|24.8|24.79|24.71|14
1644220810000|2022-02-07 08:00:10|24.86|24.78|24.88|24.8|24.9|24.82|24.85|24.77|2
1644220820000|2022-02-07 08:00:20|24.9|24.82|24.93|24.85|24.93|24.85|24.88|24.8|9
1644220830000|2022-02-07 08:00:30|24.91|24.83|24.88|24.8|24.91|24.83|24.87|24.79|1
1644220850000|2022-02-07 08:00:50|24.92|24.84|24.92|24.84|24.93|24.85|24.92|24.84|1
1644220860000|2022-02-07 08:01:00|24.9|24.82|24.82|24.74|24.9|24.82|24.82|24.74|1
1644220870000|2022-02-07 08:01:10|24.83|24.75|24.82|24.74|24.83|24.75|24.82|24.74|0
1644220890000|2022-02-07 08:01:30|24.83|24.75|24.82|24.74|24.84|24.76|24.82|24.74|9
1644220900000|2022-02-07 08:01:40|24.84|24.76|24.86|24.78|24.86|24.78|24.84|24.76|0
1644220910000|2022-02-07 08:01:50|24.87|24.79|24.91|24.83|24.92|24.84|24.87|24.79|2
1644220920000|2022-02-07 08:02:00|24.89|24.81|24.86|24.78|24.91|24.83|24.86|24.78|0
1644220940000|2022-02-07 08:02:20|24.87|24.79|24.89|24.81|24.89|24.81|24.87|24.79|1
1644220950000|2022-02-07 08:02:30|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1644220960000|2022-02-07 08:02:40|24.87|24.79|24.86|24.78|24.87|24.79|24.86|24.78|10
1644220970000|2022-02-07 08:02:50|24.87|24.79|24.88|24.8|24.91|24.83|24.87|24.79|21
1644220980000|2022-02-07 08:03:00|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1644220990000|2022-02-07 08:03:10|24.87|24.79|24.88|24.8|24.91|24.83|24.86|24.78|2
1644221000000|2022-02-07 08:03:20|24.87|24.79|24.91|24.83|24.91|24.83|24.86|24.78|0
1644221020000|2022-02-07 08:03:40|24.92|24.84|24.95|24.87|24.96|24.88|24.92|24.84|1
1644221030000|2022-02-07 08:03:50|24.94|24.86|24.92|24.84|24.96|24.88|24.92|24.84|1
1644221040000|2022-02-07 08:04:00|24.94|24.86|24.95|24.87|24.95|24.87|24.91|24.83|0
1644221050000|2022-02-07 08:04:10|24.96|24.88|24.96|24.88|24.96|24.88|24.95|24.87|6
1644221060000|2022-02-07 08:04:20|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|2
1644221070000|2022-02-07 08:04:30|25.01|24.93|25|24.92|25.01|24.93|25|24.92|0
1644221080000|2022-02-07 08:04:40|24.97|24.89|24.98|24.9|24.98|24.9|24.96|24.88|0
1644221090000|2022-02-07 08:04:50|24.97|24.89|24.95|24.87|24.98|24.9|24.94|24.86|0
1644221100000|2022-02-07 08:05:00|24.94|24.86|24.86|24.78|24.94|24.86|24.86|24.78|19
1644221110000|2022-02-07 08:05:10|24.87|24.79|24.86|24.78|24.87|24.79|24.86|24.78|3
1644221130000|2022-02-07 08:05:30|24.88|24.8|24.91|24.83|24.91|24.83|24.88|24.8|6
1644221140000|2022-02-07 08:05:40|24.94|24.86|24.91|24.83|24.94|24.86|24.91|24.83|3
1644221160000|2022-02-07 08:06:00|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1644221170000|2022-02-07 08:06:10|24.91|24.83|24.91|24.83|24.91|24.83|24.9|24.82|0
1644221180000|2022-02-07 08:06:20|24.92|24.84|24.91|24.83|24.96|24.88|24.91|24.83|4
1644221190000|2022-02-07 08:06:30|24.93|24.85|24.91|24.83|24.96|24.88|24.91|24.83|3
1644221220000|2022-02-07 08:07:00|24.89|24.81|24.9|24.82|24.91|24.83|24.89|24.81|3
1644221230000|2022-02-07 08:07:10|24.89|24.81|24.89|24.81|24.9|24.82|24.89|24.81|1
1644221240000|2022-02-07 08:07:20|24.9|24.82|24.9|24.82|24.91|24.83|24.89|24.81|1
1644221250000|2022-02-07 08:07:30|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1644221270000|2022-02-07 08:07:50|24.94|24.86|24.94|24.86|24.95|24.87|24.94|24.86|1
1644221290000|2022-02-07 08:08:10|24.95|24.87|24.95|24.87|24.95|24.87|24.94|24.86|1
1644221300000|2022-02-07 08:08:20|24.94|24.86|24.95|24.87|24.95|24.87|24.94|24.86|1
1644221310000|2022-02-07 08:08:30|24.94|24.86|24.95|24.87|24.95|24.87|24.94|24.86|0
1644221320000|2022-02-07 08:08:40|24.96|24.88|25|24.92|25|24.92|24.96|24.88|4
1644221330000|2022-02-07 08:08:50|24.99|24.91|25|24.92|25|24.92|24.99|24.91|0
1644221340000|2022-02-07 08:09:00|24.99|24.91|25.06|24.98|25.06|24.98|24.99|24.91|1
1644221350000|2022-02-07 08:09:10|25.05|24.97|25.01|24.93|25.06|24.98|25.01|24.93|0
1644221360000|2022-02-07 08:09:20|25.05|24.97|25.01|24.93|25.06|24.98|25.01|24.93|13
1644221370000|2022-02-07 08:09:30|25.06|24.98|25.03|24.95|25.06|24.98|25.01|24.93|0
1644221380000|2022-02-07 08:09:40|25.01|24.93|25.01|24.93|25.02|24.94|25.01|24.93|9
1644221390000|2022-02-07 08:09:50|24.96|24.88|24.96|24.88|24.97|24.89|24.96|24.88|10
1644221410000|2022-02-07 08:10:10|24.91|24.83|24.92|24.84|24.92|24.84|24.91|24.83|4
1644221420000|2022-02-07 08:10:20|24.91|24.83|24.91|24.83|24.96|24.88|24.91|24.83|0
1644221430000|2022-02-07 08:10:30|24.92|24.84|24.91|24.83|24.94|24.86|24.91|24.83|2
1644221440000|2022-02-07 08:10:40|24.9|24.82|24.86|24.78|24.9|24.82|24.86|24.78|4
1644221450000|2022-02-07 08:10:50|||||||||4
1644221460000|2022-02-07 08:11:00|24.87|24.79|24.87|24.79|24.89|24.81|24.86|24.78|3
1644221470000|2022-02-07 08:11:10|24.88|24.8|24.91|24.83|24.91|24.83|24.88|24.8|0
1644221480000|2022-02-07 08:11:20|||||||||6
1644221490000|2022-02-07 08:11:30|24.92|24.84|24.91|24.83|24.92|24.84|24.91|24.83|0
1644221500000|2022-02-07 08:11:40|24.92|24.84|24.91|24.83|24.92|24.84|24.91|24.83|0
1644221520000|2022-02-07 08:12:00|24.9|24.82|24.86|24.78|24.9|24.82|24.86|24.78|0
1644221530000|2022-02-07 08:12:10|||||||||2
1644221540000|2022-02-07 08:12:20|24.87|24.79|24.81|24.73|24.89|24.81|24.81|24.73|39
1644221560000|2022-02-07 08:12:40|24.82|24.74|24.84|24.76|24.85|24.77|24.82|24.74|2
1644221570000|2022-02-07 08:12:50|24.82|24.74|24.82|24.74|24.82|24.74|24.81|24.73|0
1644221580000|2022-02-07 08:13:00|24.84|24.76|24.84|24.76|24.86|24.78|24.83|24.75|2
1644221590000|2022-02-07 08:13:10|24.86|24.78|24.91|24.83|24.91|24.83|24.86|24.78|3
1644221600000|2022-02-07 08:13:20|24.87|24.79|24.92|24.84|24.92|24.84|24.87|24.79|10
1644221610000|2022-02-07 08:13:30|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|0
1644221620000|2022-02-07 08:13:40|24.97|24.89|24.96|24.88|24.97|24.89|24.96|24.88|1
1644221630000|2022-02-07 08:13:50|24.97|24.89|24.97|24.89|24.97|24.89|24.96|24.88|0
1644221650000|2022-02-07 08:14:10|24.99|24.91|25.04|24.96|25.04|24.96|24.97|24.89|4
1644221660000|2022-02-07 08:14:20|25.06|24.98|25.04|24.96|25.06|24.98|25.04|24.96|0
1644221670000|2022-02-07 08:14:30|25.07|24.99|25.07|24.99|25.11|25.03|25.07|24.99|28
1644221680000|2022-02-07 08:14:40|25.09|25.01|25.07|24.99|25.09|25.01|25.07|24.99|5
1644221690000|2022-02-07 08:14:50|25.09|25.01|25.09|25.01|25.12|25.04|25.09|25.01|20
1644221700000|2022-02-07 08:15:00|25.07|24.99|25.07|24.99|25.12|25.04|25.07|24.99|65
1644221710000|2022-02-07 08:15:10|25.08|25|25.09|25.01|25.1|25.02|25.07|24.99|29
1644221720000|2022-02-07 08:15:20|25.07|24.99|25.09|25.01|25.09|25.01|25.07|24.99|10
1644221730000|2022-02-07 08:15:30|25.11|25.03|25.09|25.01|25.11|25.03|25.09|25.01|0
1644221740000|2022-02-07 08:15:40|25.11|25.03|25.12|25.04|25.12|25.04|25.09|25.01|5
1644221750000|2022-02-07 08:15:50|25.11|25.03|25.11|25.03|25.12|25.04|25.11|25.03|4
1644221760000|2022-02-07 08:16:00|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|1
1644221770000|2022-02-07 08:16:10|25.11|25.03|25.12|25.04|25.12|25.04|25.11|25.03|1
1644221790000|2022-02-07 08:16:30|25.16|25.08|25.14|25.06|25.16|25.08|25.14|25.06|5
1644221800000|2022-02-07 08:16:40|25.16|25.08|25.16|25.08|25.17|25.09|25.16|25.08|2
1644221810000|2022-02-07 08:16:50|25.14|25.06|25.14|25.06|25.16|25.08|25.12|25.04|6
1644221820000|2022-02-07 08:17:00|25.12|25.04|25.12|25.04|25.12|25.04|25.11|25.03|1
1644221830000|2022-02-07 08:17:10|25.11|25.03|25.17|25.09|25.17|25.09|25.11|25.03|6
1644221840000|2022-02-07 08:17:20|25.14|25.06|25.17|25.09|25.17|25.09|25.14|25.06|6
1644221860000|2022-02-07 08:17:40|25.19|25.11|25.2|25.12|25.2|25.12|25.17|25.09|23
1644221870000|2022-02-07 08:17:50|25.22|25.14|25.18|25.1|25.22|25.14|25.18|25.1|0
1644221880000|2022-02-07 08:18:00|25.2|25.12|25.2|25.12|25.23|25.15|25.2|25.12|4
1644221890000|2022-02-07 08:18:10|25.22|25.14|25.23|25.15|25.23|25.15|25.22|25.14|3
1644221900000|2022-02-07 08:18:20|25.28|25.2|25.27|25.19|25.28|25.2|25.27|25.19|41
1644221910000|2022-02-07 08:18:30|25.28|25.2|25.28|25.2|25.28|25.2|25.27|25.19|52
1644221920000|2022-02-07 08:18:40|25.27|25.19|25.3|25.22|25.3|25.22|25.27|25.19|14
1644221930000|2022-02-07 08:18:50|25.28|25.2|25.27|25.19|25.28|25.2|25.27|25.19|9
1644221940000|2022-02-07 08:19:00|25.28|25.2|25.3|25.22|25.32|25.24|25.28|25.2|4
1644221950000|2022-02-07 08:19:10|25.32|25.24|25.28|25.2|25.32|25.24|25.27|25.19|7
1644221960000|2022-02-07 08:19:20|25.31|25.23|25.33|25.25|25.33|25.25|25.3|25.22|56
1644221970000|2022-02-07 08:19:30|25.35|25.27|25.35|25.27|25.35|25.27|25.33|25.25|204
1644221980000|2022-02-07 08:19:40|25.34|25.26|25.34|25.26|25.35|25.27|25.33|25.25|2
1644221990000|2022-02-07 08:19:50|25.33|25.25|25.35|25.27|25.35|25.27|25.33|25.25|0
1644222000000|2022-02-07 08:20:00|25.37|25.29|25.37|25.29|25.39|25.31|25.35|25.27|4
1644222010000|2022-02-07 08:20:10|25.38|25.3|25.37|25.29|25.4|25.32|25.37|25.29|6
1644222020000|2022-02-07 08:20:20|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|0
1644222030000|2022-02-07 08:20:30|25.34|25.26|25.3|25.22|25.34|25.26|25.3|25.22|6
1644222040000|2022-02-07 08:20:40|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|0
1644222050000|2022-02-07 08:20:50|25.3|25.22|25.29|25.21|25.3|25.22|25.28|25.2|75
1644222060000|2022-02-07 08:21:00|25.3|25.22|25.3|25.22|25.3|25.22|25.29|25.21|4
1644222070000|2022-02-07 08:21:10|25.32|25.24|25.33|25.25|25.35|25.27|25.32|25.24|19
1644222080000|2022-02-07 08:21:20|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|0
1644222090000|2022-02-07 08:21:30|25.34|25.26|25.34|25.26|25.35|25.27|25.33|25.25|1
1644222110000|2022-02-07 08:21:50|25.35|25.27|25.37|25.29|25.38|25.3|25.35|25.27|2
1644222120000|2022-02-07 08:22:00|25.35|25.27|25.33|25.25|25.37|25.29|25.33|25.25|2
1644222150000|2022-02-07 08:22:30|25.34|25.26|25.34|25.26|25.34|25.26|25.33|25.25|0
1644222160000|2022-02-07 08:22:40|25.33|25.25|25.32|25.24|25.34|25.26|25.32|25.24|0
1644222170000|2022-02-07 08:22:50|25.33|25.25|25.33|25.25|25.34|25.26|25.33|25.25|0
1644222180000|2022-02-07 08:23:00|25.34|25.26|25.33|25.25|25.35|25.27|25.33|25.25|3
1644222190000|2022-02-07 08:23:10|25.34|25.26|25.33|25.25|25.34|25.26|25.3|25.22|1
1644222220000|2022-02-07 08:23:40|25.34|25.26|25.34|25.26|25.35|25.27|25.33|25.25|0
1644222230000|2022-02-07 08:23:50|25.33|25.25|25.34|25.26|25.34|25.26|25.33|25.25|0
1644222240000|2022-02-07 08:24:00|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|0
1644222250000|2022-02-07 08:24:10|25.39|25.31|25.4|25.32|25.4|25.32|25.39|25.31|7
1644222260000|2022-02-07 08:24:20|25.44|25.36|25.45|25.37|25.45|25.37|25.43|25.35|49
1644222270000|2022-02-07 08:24:30|25.46|25.38|25.46|25.38|25.46|25.38|25.45|25.37|0
1644222280000|2022-02-07 08:24:40|25.48|25.4|25.46|25.38|25.48|25.4|25.46|25.38|0
1644222290000|2022-02-07 08:24:50|25.49|25.41|25.46|25.38|25.49|25.41|25.43|25.35|45
1644222300000|2022-02-07 08:25:00|25.47|25.39|25.47|25.39|25.49|25.41|25.46|25.38|14
1644222310000|2022-02-07 08:25:10|25.49|25.41|25.47|25.39|25.49|25.41|25.47|25.39|0
1644222320000|2022-02-07 08:25:20|25.44|25.36|25.47|25.39|25.47|25.39|25.44|25.36|6
1644222330000|2022-02-07 08:25:30|25.46|25.38|25.42|25.34|25.46|25.38|25.42|25.34|0
1644222340000|2022-02-07 08:25:40|25.41|25.33|25.43|25.35|25.46|25.38|25.41|25.33|78
1644222350000|2022-02-07 08:25:50|25.45|25.37|25.44|25.36|25.48|25.4|25.44|25.36|3
1644222360000|2022-02-07 08:26:00|25.42|25.34|25.42|25.34|25.44|25.36|25.42|25.34|8
1644222370000|2022-02-07 08:26:10|25.41|25.33|25.41|25.33|25.42|25.34|25.39|25.31|0
1644222380000|2022-02-07 08:26:20|25.39|25.31|25.38|25.3|25.41|25.33|25.37|25.29|75
1644222390000|2022-02-07 08:26:30|25.39|25.31|25.38|25.3|25.39|25.31|25.37|25.29|7
1644222400000|2022-02-07 08:26:40|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|0
1644222410000|2022-02-07 08:26:50|25.38|25.3|25.38|25.3|25.38|25.3|25.37|25.29|0
1644222420000|2022-02-07 08:27:00|25.39|25.31|25.42|25.34|25.43|25.35|25.39|25.31|0
1644222430000|2022-02-07 08:27:10|25.43|25.35|25.42|25.34|25.44|25.36|25.42|25.34|4
1644222440000|2022-02-07 08:27:20|25.43|25.35|25.45|25.37|25.45|25.37|25.42|25.34|0
1644222450000|2022-02-07 08:27:30|25.44|25.36|25.52|25.44|25.52|25.44|25.44|25.36|2
1644222460000|2022-02-07 08:27:40|25.48|25.4|25.49|25.41|25.49|25.41|25.47|25.39|35
1644222470000|2022-02-07 08:27:50|25.51|25.43|25.48|25.4|25.51|25.43|25.47|25.39|4
1644222480000|2022-02-07 08:28:00|25.49|25.41|25.53|25.45|25.53|25.45|25.49|25.41|3
1644222490000|2022-02-07 08:28:10|25.54|25.46|25.52|25.44|25.57|25.49|25.52|25.44|8
1644222500000|2022-02-07 08:28:20|25.53|25.45|25.54|25.46|25.54|25.46|25.53|25.45|0
1644222540000|2022-02-07 08:29:00|25.55|25.47|25.54|25.46|25.55|25.47|25.54|25.46|4
1644222550000|2022-02-07 08:29:10|25.55|25.47|25.54|25.46|25.55|25.47|25.54|25.46|0
1644222560000|2022-02-07 08:29:20|25.55|25.47|25.59|25.51|25.59|25.51|25.54|25.46|7
1644222570000|2022-02-07 08:29:30|25.61|25.53|25.6|25.52|25.61|25.53|25.59|25.51|19
1644222580000|2022-02-07 08:29:40|25.59|25.51|25.54|25.46|25.6|25.52|25.54|25.46|100
1644222590000|2022-02-07 08:29:50|25.57|25.49|25.55|25.47|25.57|25.49|25.55|25.47|75
1644222600000|2022-02-07 08:30:00|25.57|25.49|25.57|25.49|25.59|25.51|25.55|25.47|0
1644222610000|2022-02-07 08:30:10|25.59|25.51|25.54|25.46|25.59|25.51|25.54|25.46|102
1644222620000|2022-02-07 08:30:20|||||||||27
1644222630000|2022-02-07 08:30:30|25.53|25.45|25.52|25.44|25.54|25.46|25.51|25.43|2
1644222640000|2022-02-07 08:30:40|25.51|25.43|25.52|25.44|25.52|25.44|25.47|25.39|7
1644222650000|2022-02-07 08:30:50|25.5|25.42|25.52|25.44|25.52|25.44|25.5|25.42|3
1644222670000|2022-02-07 08:31:10|25.51|25.43|25.47|25.39|25.51|25.43|25.47|25.39|3
1644222680000|2022-02-07 08:31:20|||||||||15
1644222690000|2022-02-07 08:31:30|25.49|25.41|25.49|25.41|25.52|25.44|25.49|25.41|114
1644222700000|2022-02-07 08:31:40|25.51|25.43|25.52|25.44|25.52|25.44|25.51|25.43|23
1644222710000|2022-02-07 08:31:50|25.51|25.43|25.54|25.46|25.54|25.46|25.51|25.43|0
1644222720000|2022-02-07 08:32:00|25.56|25.48|25.54|25.46|25.56|25.48|25.54|25.46|0
1644222730000|2022-02-07 08:32:10|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|0
1644222740000|2022-02-07 08:32:20|25.57|25.49|25.57|25.49|25.57|25.49|25.56|25.48|2
1644222750000|2022-02-07 08:32:30|25.55|25.47|25.52|25.44|25.57|25.49|25.51|25.43|0
1644222760000|2022-02-07 08:32:40|25.54|25.46|25.54|25.46|25.57|25.49|25.54|25.46|1
1644222770000|2022-02-07 08:32:50|25.55|25.47|25.52|25.44|25.57|25.49|25.52|25.44|4
1644222780000|2022-02-07 08:33:00|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|0
1644222790000|2022-02-07 08:33:10|25.52|25.44|25.55|25.47|25.55|25.47|25.52|25.44|0
1644222800000|2022-02-07 08:33:20|25.57|25.49|25.62|25.54|25.62|25.54|25.57|25.49|25
1644222810000|2022-02-07 08:33:30|25.61|25.53|25.62|25.54|25.62|25.54|25.61|25.53|0
1644222820000|2022-02-07 08:33:40|25.64|25.56|25.64|25.56|25.64|25.56|25.62|25.54|2
1644222830000|2022-02-07 08:33:50|25.66|25.58|25.64|25.56|25.66|25.58|25.64|25.56|18
1644222840000|2022-02-07 08:34:00|25.63|25.55|25.61|25.53|25.63|25.55|25.58|25.5|23
1644222850000|2022-02-07 08:34:10|25.59|25.51|25.57|25.49|25.61|25.53|25.57|25.49|4
1644222860000|2022-02-07 08:34:20|25.58|25.5|25.57|25.49|25.59|25.51|25.57|25.49|2
1644222870000|2022-02-07 08:34:30|25.58|25.5|25.57|25.49|25.61|25.53|25.57|25.49|5
1644222880000|2022-02-07 08:34:40|25.58|25.5|25.61|25.53|25.62|25.54|25.57|25.49|23
1644222890000|2022-02-07 08:34:50|25.6|25.52|25.6|25.52|25.6|25.52|25.57|25.49|0
1644222900000|2022-02-07 08:35:00|25.59|25.51|25.62|25.54|25.64|25.56|25.59|25.51|11
1644222910000|2022-02-07 08:35:10|25.6|25.52|25.57|25.49|25.61|25.53|25.57|25.49|25
1644222920000|2022-02-07 08:35:20|25.56|25.48|25.54|25.46|25.57|25.49|25.54|25.46|8
1644222930000|2022-02-07 08:35:30|25.55|25.47|25.51|25.43|25.57|25.49|25.51|25.43|3
1644222940000|2022-02-07 08:35:40|25.52|25.44|25.51|25.43|25.52|25.44|25.51|25.43|0
1644222950000|2022-02-07 08:35:50|25.47|25.39|25.46|25.38|25.47|25.39|25.46|25.38|8
1644222960000|2022-02-07 08:36:00|25.47|25.39|25.46|25.38|25.47|25.39|25.46|25.38|1
1644222970000|2022-02-07 08:36:10|||||||||1
1644222980000|2022-02-07 08:36:20|25.45|25.37|25.46|25.38|25.48|25.4|25.45|25.37|4
1644222990000|2022-02-07 08:36:30|25.49|25.41|25.46|25.38|25.49|25.41|25.46|25.38|7
1644223000000|2022-02-07 08:36:40|25.49|25.41|25.49|25.41|25.49|25.41|25.49|25.41|3
1644223010000|2022-02-07 08:36:50|25.51|25.43|25.49|25.41|25.51|25.43|25.49|25.41|2
1644223020000|2022-02-07 08:37:00|25.47|25.39|25.47|25.39|25.49|25.41|25.46|25.38|2
1644223030000|2022-02-07 08:37:10|25.46|25.38|25.46|25.38|25.46|25.38|25.45|25.37|5
1644223040000|2022-02-07 08:37:20|25.45|25.37|25.46|25.38|25.46|25.38|25.42|25.34|1
1644223050000|2022-02-07 08:37:30|25.42|25.34|25.46|25.38|25.46|25.38|25.42|25.34|0
1644223080000|2022-02-07 08:38:00|25.44|25.36|25.41|25.33|25.44|25.36|25.4|25.32|2
1644223120000|2022-02-07 08:38:40|25.44|25.36|25.44|25.36|25.44|25.36|25.44|25.36|3
1644223130000|2022-02-07 08:38:50|25.46|25.38|25.47|25.39|25.49|25.41|25.46|25.38|6
1644223140000|2022-02-07 08:39:00|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|5
1644223150000|2022-02-07 08:39:10|25.44|25.36|25.47|25.39|25.47|25.39|25.44|25.36|1
1644223160000|2022-02-07 08:39:20|25.46|25.38|25.46|25.38|25.47|25.39|25.46|25.38|4
1644223170000|2022-02-07 08:39:30|25.47|25.39|25.46|25.38|25.47|25.39|25.44|25.36|4
1644223180000|2022-02-07 08:39:40|25.44|25.36|25.44|25.36|25.46|25.38|25.41|25.33|6
1644223190000|2022-02-07 08:39:50|25.42|25.34|25.44|25.36|25.44|25.36|25.42|25.34|1
1644223200000|2022-02-07 08:40:00|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|0
1644223210000|2022-02-07 08:40:10|25.44|25.36|25.41|25.33|25.44|25.36|25.41|25.33|3
1644223230000|2022-02-07 08:40:30|25.4|25.32|25.41|25.33|25.41|25.33|25.4|25.32|0
1644223260000|2022-02-07 08:41:00|25.42|25.34|25.46|25.38|25.46|25.38|25.42|25.34|2
1644223290000|2022-02-07 08:41:30|25.44|25.36|25.42|25.34|25.44|25.36|25.41|25.33|2
1644223300000|2022-02-07 08:41:40|25.41|25.33|25.45|25.37|25.45|25.37|25.41|25.33|3
1644223310000|2022-02-07 08:41:50|25.42|25.34|25.41|25.33|25.42|25.34|25.41|25.33|0
1644223320000|2022-02-07 08:42:00|25.45|25.37|25.48|25.4|25.5|25.42|25.45|25.37|1
1644223330000|2022-02-07 08:42:10|25.46|25.38|25.41|25.33|25.46|25.38|25.41|25.33|1
1644223340000|2022-02-07 08:42:20|25.43|25.35|25.41|25.33|25.43|25.35|25.41|25.33|0
1644223370000|2022-02-07 08:42:50|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|0
1644223380000|2022-02-07 08:43:00|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|1
1644223390000|2022-02-07 08:43:10|25.45|25.37|25.5|25.42|25.5|25.42|25.45|25.37|3
1644223400000|2022-02-07 08:43:20|25.46|25.38|25.5|25.42|25.5|25.42|25.46|25.38|0
1644223410000|2022-02-07 08:43:30|25.46|25.38|25.46|25.38|25.48|25.4|25.46|25.38|0
1644223420000|2022-02-07 08:43:40|25.45|25.37|25.46|25.38|25.46|25.38|25.45|25.37|0
1644223450000|2022-02-07 08:44:10|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|0
1644223460000|2022-02-07 08:44:20|25.48|25.4|25.51|25.43|25.51|25.43|25.48|25.4|1
1644223500000|2022-02-07 08:45:00|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|3
1644223510000|2022-02-07 08:45:10|||||||||7
1644223520000|2022-02-07 08:45:20|25.45|25.37|25.45|25.37|25.45|25.37|25.43|25.35|5
1644223540000|2022-02-07 08:45:40|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|10
1644223550000|2022-02-07 08:45:50|25.44|25.36|25.43|25.35|25.44|25.36|25.43|25.35|2
1644223580000|2022-02-07 08:46:20|25.44|25.36|25.43|25.35|25.45|25.37|25.43|25.35|5
1644223590000|2022-02-07 08:46:30|25.44|25.36|25.45|25.37|25.45|25.37|25.43|25.35|1
1644223600000|2022-02-07 08:46:40|25.44|25.36|25.43|25.35|25.45|25.37|25.43|25.35|0
1644223630000|2022-02-07 08:47:10|25.42|25.34|25.43|25.35|25.43|25.35|25.42|25.34|12
1644223650000|2022-02-07 08:47:30|25.42|25.34|25.43|25.35|25.43|25.35|25.42|25.34|8
1644223670000|2022-02-07 08:47:50|25.42|25.34|25.43|25.35|25.43|25.35|25.42|25.34|1
1644223680000|2022-02-07 08:48:00|25.42|25.34|25.43|25.35|25.43|25.35|25.42|25.34|7
1644223690000|2022-02-07 08:48:10|25.42|25.34|25.42|25.34|25.43|25.35|25.42|25.34|0
1644223700000|2022-02-07 08:48:20|25.43|25.35|25.42|25.34|25.43|25.35|25.42|25.34|1
1644223710000|2022-02-07 08:48:30|25.43|25.35|25.42|25.34|25.43|25.35|25.42|25.34|0
1644223730000|2022-02-07 08:48:50|25.43|25.35|25.43|25.35|25.43|25.35|25.42|25.34|2
1644223740000|2022-02-07 08:49:00|25.42|25.34|25.45|25.37|25.45|25.37|25.42|25.34|0
1644223750000|2022-02-07 08:49:10|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|0
1644223760000|2022-02-07 08:49:20|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|1
1644223770000|2022-02-07 08:49:30|25.43|25.35|25.43|25.35|25.43|25.35|25.42|25.34|1
1644223780000|2022-02-07 08:49:40|25.42|25.34|25.42|25.34|25.43|25.35|25.42|25.34|0
1644223790000|2022-02-07 08:49:50|25.43|25.35|25.42|25.34|25.43|25.35|25.42|25.34|3
1644223800000|2022-02-07 08:50:00|25.43|25.35|25.43|25.35|25.43|25.35|25.42|25.34|1
1644223810000|2022-02-07 08:50:10|25.42|25.34|25.42|25.34|25.43|25.35|25.42|25.34|5
1644223820000|2022-02-07 08:50:20|25.43|25.35|25.43|25.35|25.43|25.35|25.42|25.34|1
1644223830000|2022-02-07 08:50:30|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|1
1644223880000|2022-02-07 08:51:20|25.43|25.35|25.42|25.34|25.43|25.35|25.42|25.34|15
1644223920000|2022-02-07 08:52:00|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|88
1644223930000|2022-02-07 08:52:10|25.37|25.29|25.37|25.29|25.41|25.33|25.37|25.29|0
1644223940000|2022-02-07 08:52:20|||||||||1
1644223950000|2022-02-07 08:52:30|25.35|25.27|25.36|25.28|25.37|25.29|25.32|25.24|3
1644223960000|2022-02-07 08:52:40|25.34|25.26|25.32|25.24|25.34|25.26|25.32|25.24|0
1644223970000|2022-02-07 08:52:50|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|0
1644223980000|2022-02-07 08:53:00|||||||||1
1644223990000|2022-02-07 08:53:10|25.35|25.27|25.36|25.28|25.36|25.28|25.35|25.27|0
1644224000000|2022-02-07 08:53:20|||||||||1
1644224020000|2022-02-07 08:53:40|25.34|25.26|25.36|25.28|25.36|25.28|25.34|25.26|2
1644224040000|2022-02-07 08:54:00|25.37|25.29|25.36|25.28|25.37|25.29|25.36|25.28|4
1644224050000|2022-02-07 08:54:10|25.37|25.29|25.36|25.28|25.37|25.29|25.36|25.28|0
1644224060000|2022-02-07 08:54:20|25.37|25.29|25.37|25.29|25.37|25.29|25.36|25.28|23
1644224070000|2022-02-07 08:54:30|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|8
1644224080000|2022-02-07 08:54:40|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|3
1644224090000|2022-02-07 08:54:50|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|1
1644224100000|2022-02-07 08:55:00|25.37|25.29|25.36|25.28|25.37|25.29|25.36|25.28|0
1644224140000|2022-02-07 08:55:40|25.35|25.27|25.36|25.28|25.36|25.28|25.35|25.27|1
1644224170000|2022-02-07 08:56:10|||||||||1
1644224190000|2022-02-07 08:56:30|25.37|25.29|25.37|25.29|25.37|25.29|25.36|25.28|0
1644224200000|2022-02-07 08:56:40|25.36|25.28|25.37|25.29|25.37|25.29|25.36|25.28|9
1644224210000|2022-02-07 08:56:50|25.36|25.28|25.37|25.29|25.37|25.29|25.36|25.28|1
1644224220000|2022-02-07 08:57:00|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|0
1644224240000|2022-02-07 08:57:20|25.37|25.29|25.37|25.29|25.37|25.29|25.36|25.28|0
1644224250000|2022-02-07 08:57:30|25.36|25.28|25.37|25.29|25.37|25.29|25.36|25.28|0
1644224260000|2022-02-07 08:57:40|25.36|25.28|25.32|25.24|25.37|25.29|25.32|25.24|4
1644224270000|2022-02-07 08:57:50|25.31|25.23|25.32|25.24|25.32|25.24|25.31|25.23|0
1644224280000|2022-02-07 08:58:00|25.31|25.23|25.32|25.24|25.32|25.24|25.31|25.23|1
1644224290000|2022-02-07 08:58:10|||||||||3
1644224300000|2022-02-07 08:58:20|25.31|25.23|25.32|25.24|25.32|25.24|25.31|25.23|0
1644224310000|2022-02-07 08:58:30|25.36|25.28|25.34|25.26|25.36|25.28|25.34|25.26|3
1644224330000|2022-02-07 08:58:50|25.36|25.28|25.37|25.29|25.37|25.29|25.36|25.28|2
1644224340000|2022-02-07 08:59:00|25.36|25.28|25.32|25.24|25.37|25.29|25.32|25.24|1
1644224350000|2022-02-07 08:59:10|25.34|25.26|25.32|25.24|25.34|25.26|25.32|25.24|0
1644224360000|2022-02-07 08:59:20|25.34|25.26|25.36|25.28|25.36|25.28|25.34|25.26|0
1644224370000|2022-02-07 08:59:30|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|0
1644224380000|2022-02-07 08:59:40|25.36|25.28|25.37|25.29|25.37|25.29|25.36|25.28|0
1644224390000|2022-02-07 08:59:50|25.36|25.28|25.34|25.26|25.36|25.28|25.34|25.26|0
1644224400000|2022-02-07 09:00:00|25.32|25.24|25.37|25.29|25.37|25.29|25.32|25.24|1
1644224410000|2022-02-07 09:00:10|25.39|25.31|25.4|25.32|25.4|25.32|25.37|25.29|7
1644224420000|2022-02-07 09:00:20|25.37|25.29|25.37|25.29|25.4|25.32|25.37|25.29|3
1644224430000|2022-02-07 09:00:30|25.38|25.3|25.32|25.24|25.38|25.3|25.32|25.24|1
1644224440000|2022-02-07 09:00:40|25.31|25.23|25.29|25.21|25.31|25.23|25.29|25.21|0
1644224450000|2022-02-07 09:00:50|25.27|25.19|25.26|25.18|25.27|25.19|25.26|25.18|1
1644224460000|2022-02-07 09:01:00|25.24|25.16|25.24|25.16|25.24|25.16|25.21|25.13|19
1644224470000|2022-02-07 09:01:10|25.26|25.18|25.21|25.13|25.26|25.18|25.21|25.13|4
1644224480000|2022-02-07 09:01:20|25.22|25.14|25.21|25.13|25.22|25.14|25.21|25.13|4
1644224490000|2022-02-07 09:01:30|25.22|25.14|25.24|25.16|25.26|25.18|25.21|25.13|2
1644224500000|2022-02-07 09:01:40|25.26|25.18|25.26|25.18|25.27|25.19|25.26|25.18|6
1644224510000|2022-02-07 09:01:50|25.27|25.19|25.26|25.18|25.27|25.19|25.26|25.18|1
1644224520000|2022-02-07 09:02:00|25.27|25.19|25.31|25.23|25.32|25.24|25.26|25.18|82
1644224530000|2022-02-07 09:02:10|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|1
1644224560000|2022-02-07 09:02:40|25.31|25.23|25.27|25.19|25.31|25.23|25.27|25.19|2
1644224590000|2022-02-07 09:03:10|25.29|25.21|25.31|25.23|25.32|25.24|25.27|25.19|16
1644224600000|2022-02-07 09:03:20|25.32|25.24|25.32|25.24|25.32|25.24|25.31|25.23|3
1644224610000|2022-02-07 09:03:30|25.31|25.23|25.32|25.24|25.32|25.24|25.31|25.23|0
1644224630000|2022-02-07 09:03:50|25.28|25.2|25.32|25.24|25.32|25.24|25.28|25.2|1
1644224650000|2022-02-07 09:04:10|25.33|25.25|25.32|25.24|25.33|25.25|25.32|25.24|0
1644224680000|2022-02-07 09:04:40|25.28|25.2|25.27|25.19|25.28|25.2|25.27|25.19|29
1644224700000|2022-02-07 09:05:00|25.28|25.2|25.28|25.2|25.28|25.2|25.27|25.19|2
1644224710000|2022-02-07 09:05:10|25.27|25.19|25.28|25.2|25.28|25.2|25.27|25.19|0
1644224730000|2022-02-07 09:05:30|25.27|25.19|25.28|25.2|25.28|25.2|25.27|25.19|0
1644224740000|2022-02-07 09:05:40|25.3|25.22|25.3|25.22|25.3|25.22|25.28|25.2|0
1644224750000|2022-02-07 09:05:50|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|0
1644224760000|2022-02-07 09:06:00|25.27|25.19|25.27|25.19|25.28|25.2|25.27|25.19|2
1644224770000|2022-02-07 09:06:10|25.22|25.14|25.27|25.19|25.27|25.19|25.22|25.14|9
1644224790000|2022-02-07 09:06:30|||||||||6
1644224850000|2022-02-07 09:07:30|25.26|25.18|25.22|25.14|25.26|25.18|25.22|25.14|4
1644224860000|2022-02-07 09:07:40|25.23|25.15|25.22|25.14|25.27|25.19|25.22|25.14|0
1644224870000|2022-02-07 09:07:50|25.26|25.18|25.24|25.16|25.26|25.18|25.24|25.16|1
1644224880000|2022-02-07 09:08:00|25.25|25.17|25.27|25.19|25.27|25.19|25.25|25.17|0
1644224890000|2022-02-07 09:08:10|25.26|25.18|25.26|25.18|25.26|25.18|25.26|25.18|0
1644224900000|2022-02-07 09:08:20|25.22|25.14|25.26|25.18|25.26|25.18|25.22|25.14|0
1644224910000|2022-02-07 09:08:30|25.22|25.14|25.26|25.18|25.26|25.18|25.22|25.14|0
1644224920000|2022-02-07 09:08:40|25.27|25.19|25.27|25.19|25.27|25.19|25.27|25.19|6
1644224930000|2022-02-07 09:08:50|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|1
1644224940000|2022-02-07 09:09:00|25.27|25.19|25.32|25.24|25.32|25.24|25.27|25.19|2
1644224960000|2022-02-07 09:09:20|25.33|25.25|25.33|25.25|25.33|25.25|25.32|25.24|2
1644224970000|2022-02-07 09:09:30|25.32|25.24|25.33|25.25|25.33|25.25|25.32|25.24|2
1644225000000|2022-02-07 09:10:00|25.38|25.3|25.38|25.3|25.38|25.3|25.37|25.29|9
1644225010000|2022-02-07 09:10:10|||||||||2
1644225020000|2022-02-07 09:10:20|25.35|25.27|25.33|25.25|25.35|25.27|25.33|25.25|13
1644225040000|2022-02-07 09:10:40|25.32|25.24|25.3|25.22|25.32|25.24|25.27|25.19|9
1644225050000|2022-02-07 09:10:50|25.28|25.2|25.33|25.25|25.33|25.25|25.28|25.2|1
1644225060000|2022-02-07 09:11:00|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|0
1644225070000|2022-02-07 09:11:10|25.37|25.29|25.38|25.3|25.38|25.3|25.35|25.27|5
1644225100000|2022-02-07 09:11:40|25.37|25.29|25.38|25.3|25.38|25.3|25.37|25.29|4
1644225110000|2022-02-07 09:11:50|||||||||2
1644225120000|2022-02-07 09:12:00|25.39|25.31|25.43|25.35|25.43|25.35|25.39|25.31|1
1644225130000|2022-02-07 09:12:10|25.44|25.36|25.45|25.37|25.45|25.37|25.44|25.36|5
1644225140000|2022-02-07 09:12:20|25.43|25.35|25.39|25.31|25.43|25.35|25.38|25.3|52
1644225150000|2022-02-07 09:12:30|25.38|25.3|25.4|25.32|25.4|25.32|25.38|25.3|1
1644225170000|2022-02-07 09:12:50|25.42|25.34|25.4|25.32|25.42|25.34|25.4|25.32|0
1644225180000|2022-02-07 09:13:00|25.42|25.34|25.4|25.32|25.42|25.34|25.4|25.32|0
1644225190000|2022-02-07 09:13:10|25.42|25.34|25.42|25.34|25.44|25.36|25.4|25.32|1
1644225200000|2022-02-07 09:13:20|25.4|25.32|25.44|25.36|25.44|25.36|25.4|25.32|0
1644225210000|2022-02-07 09:13:30|25.43|25.35|25.44|25.36|25.45|25.37|25.43|25.35|5
1644225220000|2022-02-07 09:13:40|25.43|25.35|25.4|25.32|25.45|25.37|25.4|25.32|3
1644225230000|2022-02-07 09:13:50|25.44|25.36|25.43|25.35|25.44|25.36|25.43|25.35|0
1644225240000|2022-02-07 09:14:00|25.4|25.32|25.38|25.3|25.45|25.37|25.38|25.3|7
1644225250000|2022-02-07 09:14:10|25.35|25.27|25.34|25.26|25.35|25.27|25.33|25.25|1
1644225260000|2022-02-07 09:14:20|25.37|25.29|25.38|25.3|25.38|25.3|25.33|25.25|4
1644225270000|2022-02-07 09:14:30|25.34|25.26|25.33|25.25|25.34|25.26|25.33|25.25|0
1644225280000|2022-02-07 09:14:40|25.34|25.26|25.33|25.25|25.35|25.27|25.33|25.25|0
1644225290000|2022-02-07 09:14:50|25.32|25.24|25.28|25.2|25.32|25.24|25.28|25.2|0
1644225300000|2022-02-07 09:15:00|25.27|25.19|25.28|25.2|25.28|25.2|25.27|25.19|28
1644225310000|2022-02-07 09:15:10|||||||||2
1644225320000|2022-02-07 09:15:20|25.27|25.19|25.28|25.2|25.28|25.2|25.27|25.19|11
1644225340000|2022-02-07 09:15:40|||||||||4
1644225350000|2022-02-07 09:15:50|||||||||4
1644225410000|2022-02-07 09:16:50|||||||||1
1644225420000|2022-02-07 09:17:00|25.27|25.19|25.27|25.19|25.27|25.19|25.27|25.19|0
1644225430000|2022-02-07 09:17:10|25.28|25.2|25.23|25.15|25.28|25.2|25.23|25.15|47
1644225440000|2022-02-07 09:17:20|25.25|25.17|25.27|25.19|25.28|25.2|25.25|25.17|14
1644225450000|2022-02-07 09:17:30|25.25|25.17|25.25|25.17|25.27|25.19|25.25|25.17|0
1644225460000|2022-02-07 09:17:40|25.27|25.19|25.28|25.2|25.28|25.2|25.27|25.19|1
1644225470000|2022-02-07 09:17:50|25.3|25.22|25.32|25.24|25.32|25.24|25.28|25.2|0
1644225480000|2022-02-07 09:18:00|25.3|25.22|25.33|25.25|25.35|25.27|25.3|25.22|5
1644225500000|2022-02-07 09:18:20|25.34|25.26|25.33|25.25|25.35|25.27|25.33|25.25|1
1644225520000|2022-02-07 09:18:40|25.34|25.26|25.35|25.27|25.35|25.27|25.33|25.25|4
1644225530000|2022-02-07 09:18:50|||||||||1
1644225540000|2022-02-07 09:19:00|25.37|25.29|25.39|25.31|25.4|25.32|25.37|25.29|8
1644225550000|2022-02-07 09:19:10|25.38|25.3|25.37|25.29|25.4|25.32|25.37|25.29|1
1644225560000|2022-02-07 09:19:20|25.38|25.3|25.37|25.29|25.4|25.32|25.37|25.29|0
1644225570000|2022-02-07 09:19:30|25.38|25.3|25.4|25.32|25.4|25.32|25.38|25.3|1
1644225580000|2022-02-07 09:19:40|25.39|25.31|25.4|25.32|25.4|25.32|25.38|25.3|1
1644225590000|2022-02-07 09:19:50|25.39|25.31|25.4|25.32|25.4|25.32|25.39|25.31|0
1644225620000|2022-02-07 09:20:20|25.39|25.31|25.4|25.32|25.4|25.32|25.38|25.3|1
1644225630000|2022-02-07 09:20:30|25.38|25.3|25.4|25.32|25.4|25.32|25.38|25.3|0
1644225660000|2022-02-07 09:21:00|25.38|25.3|25.35|25.27|25.39|25.31|25.35|25.27|1
1644225670000|2022-02-07 09:21:10|25.33|25.25|25.35|25.27|25.35|25.27|25.32|25.24|28
1644225700000|2022-02-07 09:21:40|25.34|25.26|25.35|25.27|25.35|25.27|25.33|25.25|18
1644225730000|2022-02-07 09:22:10|25.34|25.26|25.35|25.27|25.35|25.27|25.33|25.25|3
1644225740000|2022-02-07 09:22:20|25.34|25.26|25.35|25.27|25.35|25.27|25.33|25.25|0
1644225760000|2022-02-07 09:22:40|25.34|25.26|25.34|25.26|25.34|25.26|25.33|25.25|1
1644225770000|2022-02-07 09:22:50|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|0
1644225780000|2022-02-07 09:23:00|25.35|25.27|25.34|25.26|25.35|25.27|25.34|25.26|0
1644225790000|2022-02-07 09:23:10|25.35|25.27|25.33|25.25|25.35|25.27|25.33|25.25|1
1644225800000|2022-02-07 09:23:20|25.34|25.26|25.35|25.27|25.35|25.27|25.34|25.26|0
1644225810000|2022-02-07 09:23:30|25.34|25.26|25.35|25.27|25.35|25.27|25.34|25.26|0
1644225820000|2022-02-07 09:23:40|25.37|25.29|25.35|25.27|25.37|25.29|25.35|25.27|5
1644225830000|2022-02-07 09:23:50|25.34|25.26|25.35|25.27|25.35|25.27|25.34|25.26|0
1644225840000|2022-02-07 09:24:00|25.37|25.29|25.4|25.32|25.4|25.32|25.37|25.29|8
1644225850000|2022-02-07 09:24:10|25.41|25.33|25.41|25.33|25.41|25.33|25.4|25.32|2
1644225870000|2022-02-07 09:24:30|25.43|25.35|25.41|25.33|25.43|25.35|25.41|25.33|0
1644225880000|2022-02-07 09:24:40|25.45|25.37|25.46|25.38|25.46|25.38|25.45|25.37|51
1644225900000|2022-02-07 09:25:00|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|3
1644225910000|2022-02-07 09:25:10|25.43|25.35|25.45|25.37|25.45|25.37|25.43|25.35|0
1644225920000|2022-02-07 09:25:20|25.46|25.38|25.4|25.32|25.46|25.38|25.4|25.32|46
1644225940000|2022-02-07 09:25:40|25.42|25.34|25.4|25.32|25.42|25.34|25.4|25.32|1
1644225950000|2022-02-07 09:25:50|25.43|25.35|25.41|25.33|25.43|25.35|25.41|25.33|1
1644225960000|2022-02-07 09:26:00|25.4|25.32|25.43|25.35|25.43|25.35|25.4|25.32|4
1644225970000|2022-02-07 09:26:10|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|0
1644225980000|2022-02-07 09:26:20|25.4|25.32|25.41|25.33|25.41|25.33|25.4|25.32|26
1644225990000|2022-02-07 09:26:30|25.43|25.35|25.43|25.35|25.43|25.35|25.41|25.33|0
1644226010000|2022-02-07 09:26:50|25.41|25.33|25.4|25.32|25.41|25.33|25.4|25.32|1
1644226020000|2022-02-07 09:27:00|25.41|25.33|25.45|25.37|25.45|25.37|25.41|25.33|0
1644226030000|2022-02-07 09:27:10|25.43|25.35|25.43|25.35|25.43|25.35|25.41|25.33|0
1644226040000|2022-02-07 09:27:20|25.41|25.33|25.41|25.33|25.43|25.35|25.4|25.32|0
1644226050000|2022-02-07 09:27:30|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|0
1644226060000|2022-02-07 09:27:40|25.45|25.37|25.43|25.35|25.45|25.37|25.43|25.35|0
1644226070000|2022-02-07 09:27:50|25.41|25.33|25.43|25.35|25.43|25.35|25.4|25.32|1
1644226080000|2022-02-07 09:28:00|25.42|25.34|25.43|25.35|25.43|25.35|25.4|25.32|0
1644226090000|2022-02-07 09:28:10|25.41|25.33|25.4|25.32|25.41|25.33|25.4|25.32|1
1644226130000|2022-02-07 09:28:50|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|0
1644226140000|2022-02-07 09:29:00|25.35|25.27|25.35|25.27|25.4|25.32|25.35|25.27|6
1644226150000|2022-02-07 09:29:10|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|0
1644226160000|2022-02-07 09:29:20|25.4|25.32|25.38|25.3|25.4|25.32|25.37|25.29|28
1644226170000|2022-02-07 09:29:30|25.37|25.29|25.37|25.29|25.38|25.3|25.35|25.27|0
1644226180000|2022-02-07 09:29:40|25.38|25.3|25.4|25.32|25.4|25.32|25.37|25.29|0
1644226190000|2022-02-07 09:29:50|25.37|25.29|25.37|25.29|25.4|25.32|25.36|25.28|1
1644226200000|2022-02-07 09:30:00|25.35|25.27|25.4|25.32|25.4|25.32|25.35|25.27|0
1644226210000|2022-02-07 09:30:10|25.41|25.33|25.4|25.32|25.41|25.33|25.4|25.32|1
1644226230000|2022-02-07 09:30:30|25.39|25.31|25.38|25.3|25.39|25.31|25.38|25.3|0
1644226240000|2022-02-07 09:30:40|25.39|25.31|25.4|25.32|25.4|25.32|25.39|25.31|0
1644226260000|2022-02-07 09:31:00|25.41|25.33|25.45|25.37|25.45|25.37|25.41|25.33|0
1644226270000|2022-02-07 09:31:10|25.43|25.35|25.41|25.33|25.43|25.35|25.41|25.33|0
1644226280000|2022-02-07 09:31:20|25.4|25.32|25.4|25.32|25.41|25.33|25.4|25.32|0
1644226290000|2022-02-07 09:31:30|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|20
1644226330000|2022-02-07 09:32:10|25.37|25.29|25.37|25.29|25.4|25.32|25.37|25.29|17
1644226340000|2022-02-07 09:32:20|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|0
1644226370000|2022-02-07 09:32:50|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|0
1644226380000|2022-02-07 09:33:00|25.4|25.32|25.39|25.31|25.4|25.32|25.37|25.29|5
1644226390000|2022-02-07 09:33:10|25.4|25.32|25.37|25.29|25.4|25.32|25.37|25.29|0
1644226400000|2022-02-07 09:33:20|25.38|25.3|25.4|25.32|25.42|25.34|25.38|25.3|14
1644226440000|2022-02-07 09:34:00|25.41|25.33|25.43|25.35|25.45|25.37|25.41|25.33|1
1644226450000|2022-02-07 09:34:10|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|0
1644226460000|2022-02-07 09:34:20|25.43|25.35|25.43|25.35|25.45|25.37|25.42|25.34|0
1644226470000|2022-02-07 09:34:30|25.42|25.34|25.43|25.35|25.43|25.35|25.4|25.32|2
1644226480000|2022-02-07 09:34:40|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|0
1644226490000|2022-02-07 09:34:50|25.43|25.35|25.45|25.37|25.45|25.37|25.43|25.35|0
1644226510000|2022-02-07 09:35:10|25.46|25.38|25.5|25.42|25.5|25.42|25.45|25.37|17
1644226520000|2022-02-07 09:35:20|25.46|25.38|25.5|25.42|25.5|25.42|25.46|25.38|0
1644226530000|2022-02-07 09:35:30|25.51|25.43|25.51|25.43|25.51|25.43|25.5|25.42|8
1644226540000|2022-02-07 09:35:40|25.5|25.42|25.5|25.42|25.51|25.43|25.5|25.42|0
1644226550000|2022-02-07 09:35:50|25.46|25.38|25.48|25.4|25.5|25.42|25.46|25.38|0
1644226560000|2022-02-07 09:36:00|25.46|25.38|25.45|25.37|25.46|25.38|25.45|25.37|1
1644226570000|2022-02-07 09:36:10|25.44|25.36|25.4|25.32|25.44|25.36|25.4|25.32|13
1644226580000|2022-02-07 09:36:20|25.41|25.33|25.41|25.33|25.41|25.33|25.4|25.32|3
1644226590000|2022-02-07 09:36:30|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|0
1644226610000|2022-02-07 09:36:50|25.42|25.34|25.4|25.32|25.42|25.34|25.4|25.32|0
1644226630000|2022-02-07 09:37:10|25.42|25.34|25.4|25.32|25.42|25.34|25.4|25.32|2
1644226640000|2022-02-07 09:37:20|25.42|25.34|25.4|25.32|25.43|25.35|25.4|25.32|0
1644226650000|2022-02-07 09:37:30|25.38|25.3|25.4|25.32|25.4|25.32|25.38|25.3|28
1644226680000|2022-02-07 09:38:00|25.39|25.31|25.39|25.31|25.4|25.32|25.38|25.3|0
1644226690000|2022-02-07 09:38:10|25.38|25.3|25.4|25.32|25.4|25.32|25.38|25.3|1
1644226700000|2022-02-07 09:38:20|25.39|25.31|25.38|25.3|25.4|25.32|25.38|25.3|1
1644226710000|2022-02-07 09:38:30|25.39|25.31|25.4|25.32|25.4|25.32|25.38|25.3|1
1644226750000|2022-02-07 09:39:10|25.43|25.35|25.42|25.34|25.43|25.35|25.4|25.32|28
1644226760000|2022-02-07 09:39:20|25.4|25.32|25.4|25.32|25.43|25.35|25.4|25.32|0
1644226770000|2022-02-07 09:39:30|25.41|25.33|25.45|25.37|25.45|25.37|25.41|25.33|0
1644226780000|2022-02-07 09:39:40|25.43|25.35|25.43|25.35|25.45|25.37|25.43|25.35|0
1644226790000|2022-02-07 09:39:50|25.45|25.37|25.41|25.33|25.45|25.37|25.41|25.33|0
1644226800000|2022-02-07 09:40:00|25.43|25.35|25.46|25.38|25.46|25.38|25.43|25.35|0
1644226820000|2022-02-07 09:40:20|25.45|25.37|25.43|25.35|25.46|25.38|25.43|25.35|0
1644226830000|2022-02-07 09:40:30|25.41|25.33|25.41|25.33|25.43|25.35|25.41|25.33|0
1644226840000|2022-02-07 09:40:40|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|1
1644226850000|2022-02-07 09:40:50|25.41|25.33|25.43|25.35|25.43|25.35|25.41|25.33|0
1644226860000|2022-02-07 09:41:00|25.45|25.37|25.46|25.38|25.46|25.38|25.45|25.37|0
1644226880000|2022-02-07 09:41:20|25.48|25.4|25.51|25.43|25.51|25.43|25.46|25.38|0
1644226900000|2022-02-07 09:41:40|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|3
1644226920000|2022-02-07 09:42:00|25.51|25.43|25.47|25.39|25.52|25.44|25.47|25.39|2
1644226930000|2022-02-07 09:42:10|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|1
1644226940000|2022-02-07 09:42:20|25.47|25.39|25.46|25.38|25.47|25.39|25.46|25.38|0
1644226950000|2022-02-07 09:42:30|25.47|25.39|25.47|25.39|25.47|25.39|25.46|25.38|0
1644226960000|2022-02-07 09:42:40|25.46|25.38|25.47|25.39|25.47|25.39|25.46|25.38|2
1644226970000|2022-02-07 09:42:50|25.46|25.38|25.47|25.39|25.47|25.39|25.46|25.38|0
1644226980000|2022-02-07 09:43:00|25.46|25.38|25.47|25.39|25.47|25.39|25.46|25.38|1
1644226990000|2022-02-07 09:43:10|25.46|25.38|25.49|25.41|25.49|25.41|25.46|25.38|0
1644227000000|2022-02-07 09:43:20|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|0
1644227010000|2022-02-07 09:43:30|25.52|25.44|25.49|25.41|25.52|25.44|25.49|25.41|0
1644227020000|2022-02-07 09:43:40|25.51|25.43|25.51|25.43|25.52|25.44|25.47|25.39|0
1644227030000|2022-02-07 09:43:50|25.52|25.44|25.51|25.43|25.52|25.44|25.51|25.43|0
1644227040000|2022-02-07 09:44:00|25.52|25.44|25.51|25.43|25.52|25.44|25.47|25.39|0
1644227050000|2022-02-07 09:44:10|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|1
1644227090000|2022-02-07 09:44:50|||||||||2
1644227110000|2022-02-07 09:45:10|25.53|25.45|25.52|25.44|25.54|25.46|25.52|25.44|45
1644227120000|2022-02-07 09:45:20|25.54|25.46|25.53|25.45|25.54|25.46|25.52|25.44|48
1644227130000|2022-02-07 09:45:30|25.54|25.46|25.52|25.44|25.54|25.46|25.52|25.44|6
1644227140000|2022-02-07 09:45:40|25.53|25.45|25.57|25.49|25.57|25.49|25.52|25.44|0
1644227150000|2022-02-07 09:45:50|25.56|25.48|25.57|25.49|25.57|25.49|25.56|25.48|0
1644227160000|2022-02-07 09:46:00|25.59|25.51|25.59|25.51|25.59|25.51|25.58|25.5|36
1644227170000|2022-02-07 09:46:10|25.61|25.53|25.59|25.51|25.61|25.53|25.59|25.51|0
1644227180000|2022-02-07 09:46:20|25.61|25.53|25.61|25.53|25.61|25.53|25.59|25.51|0
1644227190000|2022-02-07 09:46:30|25.59|25.51|25.57|25.49|25.59|25.51|25.57|25.49|0
1644227200000|2022-02-07 09:46:40|25.56|25.48|25.56|25.48|25.57|25.49|25.56|25.48|0
1644227210000|2022-02-07 09:46:50|25.57|25.49|25.57|25.49|25.57|25.49|25.57|25.49|0
1644227230000|2022-02-07 09:47:10|25.56|25.48|25.52|25.44|25.56|25.48|25.52|25.44|9
1644227240000|2022-02-07 09:47:20|||||||||2
1644227250000|2022-02-07 09:47:30|25.51|25.43|25.51|25.43|25.51|25.43|25.47|25.39|2
1644227260000|2022-02-07 09:47:40|25.52|25.44|25.52|25.44|25.52|25.44|25.51|25.43|0
1644227270000|2022-02-07 09:47:50|25.54|25.46|25.52|25.44|25.54|25.46|25.52|25.44|0
1644227290000|2022-02-07 09:48:10|25.51|25.43|25.51|25.43|25.52|25.44|25.47|25.39|87
1644227300000|2022-02-07 09:48:20|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|2
1644227310000|2022-02-07 09:48:30|25.53|25.45|25.57|25.49|25.57|25.49|25.53|25.45|1
1644227320000|2022-02-07 09:48:40|25.56|25.48|25.54|25.46|25.56|25.48|25.54|25.46|0
1644227330000|2022-02-07 09:48:50|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|0
1644227340000|2022-02-07 09:49:00|25.53|25.45|25.52|25.44|25.53|25.45|25.52|25.44|0
1644227350000|2022-02-07 09:49:10|25.57|25.49|25.54|25.46|25.57|25.49|25.54|25.46|25
1644227360000|2022-02-07 09:49:20|25.57|25.49|25.57|25.49|25.59|25.51|25.57|25.49|0
1644227370000|2022-02-07 09:49:30|25.59|25.51|25.57|25.49|25.59|25.51|25.57|25.49|0
1644227380000|2022-02-07 09:49:40|25.59|25.51|25.61|25.53|25.61|25.53|25.57|25.49|13
1644227390000|2022-02-07 09:49:50|25.62|25.54|25.63|25.55|25.64|25.56|25.62|25.54|3
1644227400000|2022-02-07 09:50:00|25.62|25.54|25.69|25.61|25.69|25.61|25.62|25.54|13
1644227410000|2022-02-07 09:50:10|25.7|25.62|25.66|25.58|25.7|25.62|25.64|25.56|13
1644227420000|2022-02-07 09:50:20|25.67|25.59|25.65|25.57|25.69|25.61|25.64|25.56|28
1644227430000|2022-02-07 09:50:30|25.66|25.58|25.67|25.59|25.69|25.61|25.66|25.58|0
1644227440000|2022-02-07 09:50:40|25.65|25.57|25.67|25.59|25.67|25.59|25.65|25.57|0
1644227450000|2022-02-07 09:50:50|25.65|25.57|25.64|25.56|25.65|25.57|25.64|25.56|20
1644227470000|2022-02-07 09:51:10|25.66|25.58|25.64|25.56|25.66|25.58|25.63|25.55|8
1644227480000|2022-02-07 09:51:20|25.63|25.55|25.67|25.59|25.68|25.6|25.63|25.55|396
1644227490000|2022-02-07 09:51:30|25.64|25.56|25.65|25.57|25.65|25.57|25.64|25.56|12
1644227500000|2022-02-07 09:51:40|25.64|25.56|25.64|25.56|25.65|25.57|25.64|25.56|18
1644227510000|2022-02-07 09:51:50|25.65|25.57|25.64|25.56|25.65|25.57|25.64|25.56|0
1644227520000|2022-02-07 09:52:00|25.62|25.54|25.64|25.56|25.64|25.56|25.61|25.53|0
1644227550000|2022-02-07 09:52:30|25.63|25.55|25.62|25.54|25.63|25.55|25.62|25.54|0
1644227560000|2022-02-07 09:52:40|25.61|25.53|25.61|25.53|25.62|25.54|25.61|25.53|0
1644227570000|2022-02-07 09:52:50|25.58|25.5|25.63|25.55|25.64|25.56|25.57|25.49|37
1644227580000|2022-02-07 09:53:00|25.64|25.56|25.63|25.55|25.64|25.56|25.63|25.55|1
1644227590000|2022-02-07 09:53:10|25.62|25.54|25.63|25.55|25.64|25.56|25.62|25.54|4
1644227600000|2022-02-07 09:53:20|25.64|25.56|25.64|25.56|25.64|25.56|25.62|25.54|1
1644227610000|2022-02-07 09:53:30|25.63|25.55|25.63|25.55|25.64|25.56|25.62|25.54|2
1644227620000|2022-02-07 09:53:40|25.61|25.53|25.61|25.53|25.64|25.56|25.59|25.51|3
1644227630000|2022-02-07 09:53:50|25.62|25.54|25.61|25.53|25.62|25.54|25.61|25.53|0
1644227640000|2022-02-07 09:54:00|25.59|25.51|25.59|25.51|25.59|25.51|25.59|25.51|0
1644227650000|2022-02-07 09:54:10|25.61|25.53|25.64|25.56|25.64|25.56|25.61|25.53|41
1644227660000|2022-02-07 09:54:20|25.61|25.53|25.61|25.53|25.61|25.53|25.61|25.53|3
1644227670000|2022-02-07 09:54:30|25.62|25.54|25.64|25.56|25.64|25.56|25.62|25.54|3
1644227680000|2022-02-07 09:54:40|25.63|25.55|25.64|25.56|25.64|25.56|25.63|25.55|0
1644227690000|2022-02-07 09:54:50|25.63|25.55|25.61|25.53|25.63|25.55|25.61|25.53|0
1644227710000|2022-02-07 09:55:10|25.59|25.51|25.59|25.51|25.59|25.51|25.57|25.49|36
1644227720000|2022-02-07 09:55:20|25.58|25.5|25.56|25.48|25.58|25.5|25.54|25.46|4
1644227730000|2022-02-07 09:55:30|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|0
1644227740000|2022-02-07 09:55:40|25.53|25.45|25.52|25.44|25.53|25.45|25.52|25.44|4
1644227750000|2022-02-07 09:55:50|||||||||1
1644227760000|2022-02-07 09:56:00|25.53|25.45|25.53|25.45|25.54|25.46|25.52|25.44|49
1644227770000|2022-02-07 09:56:10|25.52|25.44|25.57|25.49|25.57|25.49|25.52|25.44|1
1644227790000|2022-02-07 09:56:30|25.56|25.48|25.56|25.48|25.56|25.48|25.54|25.46|1
1644227800000|2022-02-07 09:56:40|25.55|25.47|25.52|25.44|25.55|25.47|25.52|25.44|0
1644227810000|2022-02-07 09:56:50|25.53|25.45|25.52|25.44|25.53|25.45|25.52|25.44|0
1644227820000|2022-02-07 09:57:00|25.53|25.45|25.57|25.49|25.57|25.49|25.53|25.45|2
1644227830000|2022-02-07 09:57:10|25.58|25.5|25.57|25.49|25.58|25.5|25.57|25.49|9
1644227850000|2022-02-07 09:57:30|25.56|25.48|25.55|25.47|25.56|25.48|25.54|25.46|1
1644227860000|2022-02-07 09:57:40|25.56|25.48|25.54|25.46|25.56|25.48|25.54|25.46|1
1644227870000|2022-02-07 09:57:50|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|0
1644227880000|2022-02-07 09:58:00|25.51|25.43|25.5|25.42|25.51|25.43|25.47|25.39|0
1644227890000|2022-02-07 09:58:10|25.51|25.43|25.51|25.43|25.52|25.44|25.49|25.41|1
1644227910000|2022-02-07 09:58:30|25.52|25.44|25.51|25.43|25.52|25.44|25.51|25.43|4
1644227950000|2022-02-07 09:59:10|25.46|25.38|25.46|25.38|25.48|25.4|25.46|25.38|8
1644227960000|2022-02-07 09:59:20|25.48|25.4|25.49|25.41|25.51|25.43|25.48|25.4|1
1644227970000|2022-02-07 09:59:30|25.48|25.4|25.48|25.4|25.49|25.41|25.48|25.4|0
1644227980000|2022-02-07 09:59:40|25.49|25.41|25.51|25.43|25.51|25.43|25.49|25.41|1
1644228020000|2022-02-07 10:00:20|25.5|25.42|25.48|25.4|25.5|25.42|25.46|25.38|0
1644228030000|2022-02-07 10:00:30|25.46|25.38|25.48|25.4|25.48|25.4|25.46|25.38|0
1644228060000|2022-02-07 10:01:00|25.5|25.42|25.5|25.42|25.51|25.43|25.5|25.42|4
1644228070000|2022-02-07 10:01:10|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|0
1644228090000|2022-02-07 10:01:30|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|2
1644228120000|2022-02-07 10:02:00|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|3
1644228130000|2022-02-07 10:02:10|25.44|25.36|25.45|25.37|25.45|25.37|25.4|25.32|29
1644228140000|2022-02-07 10:02:20|25.43|25.35|25.45|25.37|25.45|25.37|25.43|25.35|0
1644228150000|2022-02-07 10:02:30|25.43|25.35|25.43|25.35|25.45|25.37|25.43|25.35|0
1644228160000|2022-02-07 10:02:40|25.45|25.37|25.46|25.38|25.46|25.38|25.45|25.37|2
1644228180000|2022-02-07 10:03:00|25.48|25.4|25.46|25.38|25.49|25.41|25.46|25.38|2
1644228190000|2022-02-07 10:03:10|25.47|25.39|25.46|25.38|25.48|25.4|25.46|25.38|17
1644228210000|2022-02-07 10:03:30|||||||||10
1644228220000|2022-02-07 10:03:40|25.47|25.39|25.46|25.38|25.47|25.39|25.46|25.38|1
1644228240000|2022-02-07 10:04:00|25.47|25.39|25.49|25.41|25.49|25.41|25.46|25.38|3
1644228250000|2022-02-07 10:04:10|25.47|25.39|25.49|25.41|25.49|25.41|25.46|25.38|4
1644228260000|2022-02-07 10:04:20|25.51|25.43|25.47|25.39|25.51|25.43|25.47|25.39|0
1644228270000|2022-02-07 10:04:30|25.46|25.38|25.47|25.39|25.47|25.39|25.46|25.38|1
1644228280000|2022-02-07 10:04:40|25.51|25.43|25.49|25.41|25.51|25.43|25.49|25.41|0
1644228290000|2022-02-07 10:04:50|25.47|25.39|25.46|25.38|25.47|25.39|25.46|25.38|0
1644228300000|2022-02-07 10:05:00|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1644228310000|2022-02-07 10:05:10|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|1
1644228330000|2022-02-07 10:05:30|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|1
1644228340000|2022-02-07 10:05:40|25.46|25.38|25.47|25.39|25.47|25.39|25.46|25.38|1
1644228350000|2022-02-07 10:05:50|25.46|25.38|25.49|25.41|25.51|25.43|25.46|25.38|2
1644228360000|2022-02-07 10:06:00|25.48|25.4|25.49|25.41|25.51|25.43|25.47|25.39|8
1644228370000|2022-02-07 10:06:10|25.47|25.39|25.47|25.39|25.49|25.41|25.46|25.38|2
1644228380000|2022-02-07 10:06:20|25.46|25.38|25.47|25.39|25.47|25.39|25.46|25.38|3
1644228390000|2022-02-07 10:06:30|25.46|25.38|25.51|25.43|25.51|25.43|25.46|25.38|1
1644228400000|2022-02-07 10:06:40|25.52|25.44|25.52|25.44|25.54|25.46|25.52|25.44|35
1644228410000|2022-02-07 10:06:50|25.51|25.43|25.47|25.39|25.51|25.43|25.47|25.39|1
1644228430000|2022-02-07 10:07:10|25.52|25.44|25.52|25.44|25.52|25.44|25.51|25.43|6
1644228440000|2022-02-07 10:07:20|25.51|25.43|25.52|25.44|25.52|25.44|25.51|25.43|0
1644228450000|2022-02-07 10:07:30|25.51|25.43|25.52|25.44|25.52|25.44|25.51|25.43|0
1644228460000|2022-02-07 10:07:40|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1644228470000|2022-02-07 10:07:50|25.51|25.43|25.52|25.44|25.52|25.44|25.51|25.43|0
1644228530000|2022-02-07 10:08:50|25.48|25.4|25.51|25.43|25.52|25.44|25.48|25.4|2
1644228540000|2022-02-07 10:09:00|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1644228550000|2022-02-07 10:09:10|25.51|25.43|25.51|25.43|25.52|25.44|25.51|25.43|0
1644228560000|2022-02-07 10:09:20|25.52|25.44|25.51|25.43|25.52|25.44|25.51|25.43|0
1644228590000|2022-02-07 10:09:50|25.47|25.39|25.51|25.43|25.51|25.43|25.47|25.39|0
1644228610000|2022-02-07 10:10:10|25.52|25.44|25.51|25.43|25.52|25.44|25.51|25.43|0
1644228620000|2022-02-07 10:10:20|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1644228630000|2022-02-07 10:10:30|25.42|25.34|25.41|25.33|25.42|25.34|25.41|25.33|23
1644228650000|2022-02-07 10:10:50|25.39|25.31|25.41|25.33|25.41|25.33|25.39|25.31|15
1644228660000|2022-02-07 10:11:00|25.42|25.34|25.41|25.33|25.42|25.34|25.41|25.33|3
1644228670000|2022-02-07 10:11:10|25.44|25.36|25.41|25.33|25.46|25.38|25.41|25.33|3
1644228680000|2022-02-07 10:11:20|25.42|25.34|25.41|25.33|25.42|25.34|25.41|25.33|1
1644228700000|2022-02-07 10:11:40|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|4
1644228710000|2022-02-07 10:11:50|25.41|25.33|25.41|25.33|25.41|25.33|25.4|25.32|1
1644228730000|2022-02-07 10:12:10|25.42|25.34|25.41|25.33|25.42|25.34|25.41|25.33|2
1644228740000|2022-02-07 10:12:20|25.42|25.34|25.42|25.34|25.42|25.34|25.41|25.33|0
1644228750000|2022-02-07 10:12:30|25.41|25.33|25.41|25.33|25.42|25.34|25.41|25.33|0
1644228780000|2022-02-07 10:13:00|25.4|25.32|25.4|25.32|25.4|25.32|25.38|25.3|3
1644228790000|2022-02-07 10:13:10|25.41|25.33|25.41|25.33|25.41|25.33|25.4|25.32|5
1644228800000|2022-02-07 10:13:20|25.4|25.32|25.41|25.33|25.41|25.33|25.4|25.32|3
1644228820000|2022-02-07 10:13:40|25.4|25.32|25.41|25.33|25.41|25.33|25.4|25.32|3
1644228830000|2022-02-07 10:13:50|25.4|25.32|25.41|25.33|25.41|25.33|25.4|25.32|0
1644228860000|2022-02-07 10:14:20|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|1
1644228890000|2022-02-07 10:14:50|||||||||1
1644228900000|2022-02-07 10:15:00|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|0
1644228910000|2022-02-07 10:15:10|25.4|25.32|25.4|25.32|25.41|25.33|25.4|25.32|27
1644228930000|2022-02-07 10:15:30|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|0
1644228950000|2022-02-07 10:15:50|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|1
1644228960000|2022-02-07 10:16:00|25.41|25.33|25.41|25.33|25.43|25.35|25.41|25.33|1
1644228990000|2022-02-07 10:16:30|25.4|25.32|25.4|25.32|25.41|25.33|25.4|25.32|1
1644229000000|2022-02-07 10:16:40|25.41|25.33|25.4|25.32|25.41|25.33|25.4|25.32|28
1644229010000|2022-02-07 10:16:50|25.41|25.33|25.41|25.33|25.41|25.33|25.4|25.32|1
1644229020000|2022-02-07 10:17:00|25.4|25.32|25.42|25.34|25.44|25.36|25.4|25.32|1
1644229030000|2022-02-07 10:17:10|25.41|25.33|25.42|25.34|25.44|25.36|25.41|25.33|2
1644229040000|2022-02-07 10:17:20|25.41|25.33|25.41|25.33|25.44|25.36|25.41|25.33|0
1644229070000|2022-02-07 10:17:50|25.42|25.34|25.44|25.36|25.44|25.36|25.41|25.33|1
1644229080000|2022-02-07 10:18:00|25.41|25.33|25.41|25.33|25.42|25.34|25.41|25.33|0
1644229090000|2022-02-07 10:18:10|25.42|25.34|25.46|25.38|25.46|25.38|25.41|25.33|2
1644229180000|2022-02-07 10:19:40|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|5
1644229190000|2022-02-07 10:19:50|25.46|25.38|25.47|25.39|25.47|25.39|25.46|25.38|8
1644229200000|2022-02-07 10:20:00|25.49|25.41|25.52|25.44|25.52|25.44|25.49|25.41|0
1644229230000|2022-02-07 10:20:30|25.51|25.43|25.52|25.44|25.52|25.44|25.51|25.43|4
1644229240000|2022-02-07 10:20:40|25.51|25.43|25.47|25.39|25.52|25.44|25.47|25.39|7
1644229250000|2022-02-07 10:20:50|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|0
1644229260000|2022-02-07 10:21:00|25.49|25.41|25.47|25.39|25.51|25.43|25.47|25.39|0
1644229280000|2022-02-07 10:21:20|25.51|25.43|25.49|25.41|25.51|25.43|25.49|25.41|0
1644229290000|2022-02-07 10:21:30|25.51|25.43|25.47|25.39|25.51|25.43|25.46|25.38|48
1644229300000|2022-02-07 10:21:40|||||||||1
1644229320000|2022-02-07 10:22:00|25.51|25.43|25.52|25.44|25.52|25.44|25.51|25.43|0
1644229360000|2022-02-07 10:22:40|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|0
1644229370000|2022-02-07 10:22:50|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|0
1644229380000|2022-02-07 10:23:00|25.51|25.43|25.52|25.44|25.52|25.44|25.51|25.43|26
1644229390000|2022-02-07 10:23:10|25.56|25.48|25.52|25.44|25.56|25.48|25.52|25.44|18
1644229410000|2022-02-07 10:23:30|25.51|25.43|25.47|25.39|25.52|25.44|25.47|25.39|38
1644229430000|2022-02-07 10:23:50|25.51|25.43|25.52|25.44|25.52|25.44|25.51|25.43|0
1644229470000|2022-02-07 10:24:30|25.54|25.46|25.55|25.47|25.55|25.47|25.54|25.46|20
1644229480000|2022-02-07 10:24:40|25.54|25.46|25.57|25.49|25.57|25.49|25.52|25.44|23
1644229490000|2022-02-07 10:24:50|25.58|25.5|25.54|25.46|25.59|25.51|25.54|25.46|169
1644229500000|2022-02-07 10:25:00|25.56|25.48|25.57|25.49|25.59|25.51|25.56|25.48|25
1644229510000|2022-02-07 10:25:10|25.56|25.48|25.54|25.46|25.56|25.48|25.54|25.46|0
1644229530000|2022-02-07 10:25:30|25.56|25.48|25.58|25.5|25.59|25.51|25.56|25.48|4
1644229540000|2022-02-07 10:25:40|25.57|25.49|25.54|25.46|25.58|25.5|25.54|25.46|0
1644229560000|2022-02-07 10:26:00|25.56|25.48|25.54|25.46|25.59|25.51|25.54|25.46|37
1644229570000|2022-02-07 10:26:10|25.59|25.51|25.59|25.51|25.59|25.51|25.56|25.48|110
1644229580000|2022-02-07 10:26:20|25.57|25.49|25.54|25.46|25.59|25.51|25.54|25.46|28
1644229590000|2022-02-07 10:26:30|25.56|25.48|25.56|25.48|25.57|25.49|25.56|25.48|7
1644229600000|2022-02-07 10:26:40|25.57|25.49|25.56|25.48|25.58|25.5|25.56|25.48|9
1644229610000|2022-02-07 10:26:50|25.59|25.51|25.59|25.51|25.59|25.51|25.59|25.51|39
1644229620000|2022-02-07 10:27:00|25.61|25.53|25.59|25.51|25.62|25.54|25.59|25.51|31
1644229630000|2022-02-07 10:27:10|25.6|25.52|25.59|25.51|25.6|25.52|25.59|25.51|0
1644229680000|2022-02-07 10:28:00|25.55|25.47|25.55|25.47|25.55|25.47|25.54|25.46|24
1644229690000|2022-02-07 10:28:10|||||||||1
1644229720000|2022-02-07 10:28:40|25.54|25.46|25.55|25.47|25.55|25.47|25.54|25.46|0
1644229730000|2022-02-07 10:28:50|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|1
1644229740000|2022-02-07 10:29:00|25.52|25.44|25.49|25.41|25.52|25.44|25.47|25.39|8
1644229760000|2022-02-07 10:29:20|25.51|25.43|25.49|25.41|25.51|25.43|25.49|25.41|3
1644229770000|2022-02-07 10:29:30|25.5|25.42|25.51|25.43|25.54|25.46|25.5|25.42|2
1644229780000|2022-02-07 10:29:40|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|2
1644229790000|2022-02-07 10:29:50|25.52|25.44|25.54|25.46|25.54|25.46|25.52|25.44|0
1644229800000|2022-02-07 10:30:00|25.52|25.44|25.5|25.42|25.54|25.46|25.5|25.42|1
1644229810000|2022-02-07 10:30:10|25.49|25.41|25.52|25.44|25.54|25.46|25.49|25.41|23
1644229820000|2022-02-07 10:30:20|25.54|25.46|25.5|25.42|25.54|25.46|25.49|25.41|5
1644229830000|2022-02-07 10:30:30|25.49|25.41|25.51|25.43|25.54|25.46|25.49|25.41|18
1644229840000|2022-02-07 10:30:40|25.52|25.44|25.51|25.43|25.54|25.46|25.51|25.43|23
1644229850000|2022-02-07 10:30:50|25.49|25.41|25.5|25.42|25.54|25.46|25.49|25.41|1
1644229860000|2022-02-07 10:31:00|25.54|25.46|25.51|25.43|25.54|25.46|25.51|25.43|4
1644229870000|2022-02-07 10:31:10|25.54|25.46|25.54|25.46|25.54|25.46|25.51|25.43|0
1644229890000|2022-02-07 10:31:30|25.57|25.49|25.55|25.47|25.57|25.49|25.54|25.46|16
1644229900000|2022-02-07 10:31:40|25.54|25.46|25.55|25.47|25.55|25.47|25.54|25.46|0
1644229910000|2022-02-07 10:31:50|25.54|25.46|25.55|25.47|25.57|25.49|25.54|25.46|1
1644229920000|2022-02-07 10:32:00|25.57|25.49|25.57|25.49|25.59|25.51|25.57|25.49|0
1644229930000|2022-02-07 10:32:10|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|0
1644229950000|2022-02-07 10:32:30|||||||||3
1644229960000|2022-02-07 10:32:40|25.57|25.49|25.55|25.47|25.57|25.49|25.55|25.47|0
1644229970000|2022-02-07 10:32:50|25.57|25.49|25.57|25.49|25.59|25.51|25.57|25.49|0
1644229980000|2022-02-07 10:33:00|25.59|25.51|25.59|25.51|25.59|25.51|25.57|25.49|0
1644229990000|2022-02-07 10:33:10|25.57|25.49|25.55|25.47|25.57|25.49|25.55|25.47|0
1644230010000|2022-02-07 10:33:30|25.57|25.49|25.55|25.47|25.57|25.49|25.55|25.47|4
1644230050000|2022-02-07 10:34:10|25.57|25.49|25.55|25.47|25.57|25.49|25.55|25.47|0
1644230100000|2022-02-07 10:35:00|25.59|25.51|25.62|25.54|25.63|25.55|25.59|25.51|60
1644230110000|2022-02-07 10:35:10|25.6|25.52|25.6|25.52|25.61|25.53|25.6|25.52|15
1644230120000|2022-02-07 10:35:20|25.58|25.5|25.57|25.49|25.6|25.52|25.55|25.47|3
1644230130000|2022-02-07 10:35:30|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|0
1644230140000|2022-02-07 10:35:40|25.54|25.46|25.55|25.47|25.55|25.47|25.54|25.46|9
1644230150000|2022-02-07 10:35:50|25.54|25.46|25.5|25.42|25.54|25.46|25.5|25.42|0
1644230160000|2022-02-07 10:36:00|25.54|25.46|25.55|25.47|25.55|25.47|25.54|25.46|4
1644230190000|2022-02-07 10:36:30|25.54|25.46|25.5|25.42|25.54|25.46|25.5|25.42|19
1644230210000|2022-02-07 10:36:50|25.53|25.45|25.52|25.44|25.55|25.47|25.52|25.44|22
1644230220000|2022-02-07 10:37:00|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|1
1644230230000|2022-02-07 10:37:10|25.52|25.44|25.54|25.46|25.54|25.46|25.52|25.44|0
1644230250000|2022-02-07 10:37:30|25.55|25.47|25.55|25.47|25.55|25.47|25.54|25.46|1
1644230260000|2022-02-07 10:37:40|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|1
1644230270000|2022-02-07 10:37:50|25.52|25.44|25.55|25.47|25.55|25.47|25.52|25.44|0
1644230280000|2022-02-07 10:38:00|25.54|25.46|25.54|25.46|25.55|25.47|25.54|25.46|0
1644230300000|2022-02-07 10:38:20|25.55|25.47|25.55|25.47|25.55|25.47|25.54|25.46|6
1644230330000|2022-02-07 10:38:50|25.54|25.46|25.54|25.46|25.55|25.47|25.54|25.46|2
1644230340000|2022-02-07 10:39:00|25.55|25.47|25.54|25.46|25.55|25.47|25.54|25.46|1
1644230350000|2022-02-07 10:39:10|25.55|25.47|25.55|25.47|25.55|25.47|25.54|25.46|0
1644230410000|2022-02-07 10:40:10|25.57|25.49|25.55|25.47|25.57|25.49|25.55|25.47|1
1644230420000|2022-02-07 10:40:20|25.58|25.5|25.55|25.47|25.6|25.52|25.55|25.47|3
1644230440000|2022-02-07 10:40:40|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|0
1644230450000|2022-02-07 10:40:50|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|0
1644230460000|2022-02-07 10:41:00|25.54|25.46|25.55|25.47|25.55|25.47|25.54|25.46|1
1644230470000|2022-02-07 10:41:10|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|20
1644230480000|2022-02-07 10:41:20|25.55|25.47|25.55|25.47|25.55|25.47|25.54|25.46|22
1644230500000|2022-02-07 10:41:40|25.54|25.46|25.55|25.47|25.55|25.47|25.54|25.46|13
1644230510000|2022-02-07 10:41:50|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|1
1644230550000|2022-02-07 10:42:30|25.55|25.47|25.57|25.49|25.57|25.49|25.55|25.47|5
1644230570000|2022-02-07 10:42:50|25.55|25.47|25.57|25.49|25.59|25.51|25.55|25.47|0
1644230580000|2022-02-07 10:43:00|25.59|25.51|25.59|25.51|25.6|25.52|25.59|25.51|57
1644230590000|2022-02-07 10:43:10|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|1
1644230610000|2022-02-07 10:43:30|25.59|25.51|25.57|25.49|25.6|25.52|25.55|25.47|9
1644230620000|2022-02-07 10:43:40|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|0
1644230630000|2022-02-07 10:43:50|25.54|25.46|25.55|25.47|25.55|25.47|25.54|25.46|9
1644230640000|2022-02-07 10:44:00|25.57|25.49|25.55|25.47|25.57|25.49|25.55|25.47|0
1644230650000|2022-02-07 10:44:10|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|0
1644230680000|2022-02-07 10:44:40|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|64
1644230690000|2022-02-07 10:44:50|25.54|25.46|25.5|25.42|25.54|25.46|25.5|25.42|109
1644230700000|2022-02-07 10:45:00|25.54|25.46|25.54|25.46|25.55|25.47|25.5|25.42|45
1644230710000|2022-02-07 10:45:10|25.55|25.47|25.49|25.41|25.55|25.47|25.49|25.41|3
1644230720000|2022-02-07 10:45:20|25.5|25.42|25.49|25.41|25.5|25.42|25.49|25.41|0
1644230730000|2022-02-07 10:45:30|25.5|25.42|25.49|25.41|25.5|25.42|25.49|25.41|1
1644230740000|2022-02-07 10:45:40|25.47|25.39|25.49|25.41|25.49|25.41|25.47|25.39|0
1644230780000|2022-02-07 10:46:20|25.45|25.37|25.45|25.37|25.47|25.39|25.45|25.37|0
1644230790000|2022-02-07 10:46:30|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1644230800000|2022-02-07 10:46:40|25.49|25.41|25.49|25.41|25.49|25.41|25.47|25.39|0
1644230810000|2022-02-07 10:46:50|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|41
1644230820000|2022-02-07 10:47:00|||||||||1
1644230830000|2022-02-07 10:47:10|25.52|25.44|25.5|25.42|25.52|25.44|25.5|25.42|0
1644230840000|2022-02-07 10:47:20|||||||||7
1644230860000|2022-02-07 10:47:40|||||||||1
1644230870000|2022-02-07 10:47:50|25.49|25.41|25.5|25.42|25.5|25.42|25.49|25.41|0
1644230880000|2022-02-07 10:48:00|25.49|25.41|25.5|25.42|25.5|25.42|25.49|25.41|0
1644230910000|2022-02-07 10:48:30|25.49|25.41|25.49|25.41|25.5|25.42|25.45|25.37|0
1644230920000|2022-02-07 10:48:40|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|29
1644230930000|2022-02-07 10:48:50|25.49|25.41|25.47|25.39|25.49|25.41|25.47|25.39|0
1644230940000|2022-02-07 10:49:00|25.49|25.41|25.49|25.41|25.49|25.41|25.47|25.39|0
1644230960000|2022-02-07 10:49:20|25.5|25.42|25.49|25.41|25.5|25.42|25.49|25.41|1
1644230970000|2022-02-07 10:49:30|25.5|25.42|25.49|25.41|25.5|25.42|25.49|25.41|0
1644230980000|2022-02-07 10:49:40|25.5|25.42|25.49|25.41|25.52|25.44|25.49|25.41|4
1644230990000|2022-02-07 10:49:50|25.5|25.42|25.5|25.42|25.5|25.42|25.49|25.41|3
1644231000000|2022-02-07 10:50:00|25.49|25.41|25.5|25.42|25.5|25.42|25.49|25.41|0
1644231010000|2022-02-07 10:50:10|25.52|25.44|25.55|25.47|25.55|25.47|25.52|25.44|2
1644231020000|2022-02-07 10:50:20|25.54|25.46|25.55|25.47|25.55|25.47|25.54|25.46|4
1644231030000|2022-02-07 10:50:30|25.54|25.46|25.55|25.47|25.55|25.47|25.54|25.46|2
1644231040000|2022-02-07 10:50:40|25.54|25.46|25.54|25.46|25.54|25.46|25.52|25.44|0
1644231050000|2022-02-07 10:50:50|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|30
1644231060000|2022-02-07 10:51:00|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|0
1644231070000|2022-02-07 10:51:10|25.52|25.44|25.55|25.47|25.55|25.47|25.52|25.44|2
1644231080000|2022-02-07 10:51:20|25.54|25.46|25.54|25.46|25.55|25.47|25.54|25.46|0
1644231090000|2022-02-07 10:51:30|25.5|25.42|25.54|25.46|25.54|25.46|25.5|25.42|0
1644231120000|2022-02-07 10:52:00|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|1
1644231140000|2022-02-07 10:52:20|25.57|25.49|25.55|25.47|25.57|25.49|25.55|25.47|0
1644231170000|2022-02-07 10:52:50|25.54|25.46|25.54|25.46|25.54|25.46|25.5|25.42|4
1644231180000|2022-02-07 10:53:00|25.5|25.42|25.52|25.44|25.52|25.44|25.5|25.42|0
1644231190000|2022-02-07 10:53:10|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|3
1644231220000|2022-02-07 10:53:40|25.5|25.42|25.5|25.42|25.55|25.47|25.5|25.42|1
1644231230000|2022-02-07 10:53:50|25.52|25.44|25.5|25.42|25.52|25.44|25.5|25.42|0
1644231250000|2022-02-07 10:54:10|25.51|25.43|25.5|25.42|25.51|25.43|25.5|25.42|0
1644231270000|2022-02-07 10:54:30|25.51|25.43|25.55|25.47|25.55|25.47|25.5|25.42|4
1644231280000|2022-02-07 10:54:40|25.53|25.45|25.55|25.47|25.55|25.47|25.51|25.43|7
1644231310000|2022-02-07 10:55:10|25.57|25.49|25.55|25.47|25.6|25.52|25.55|25.47|30
1644231320000|2022-02-07 10:55:20|25.56|25.48|25.58|25.5|25.6|25.52|25.56|25.48|7
1644231340000|2022-02-07 10:55:40|25.6|25.52|25.62|25.54|25.62|25.54|25.58|25.5|19
1644231350000|2022-02-07 10:55:50|25.64|25.56|25.62|25.54|25.64|25.56|25.62|25.54|2
1644231360000|2022-02-07 10:56:00|25.6|25.52|25.62|25.54|25.62|25.54|25.6|25.52|3
1644231380000|2022-02-07 10:56:20|25.61|25.53|25.62|25.54|25.62|25.54|25.61|25.53|82
1644231390000|2022-02-07 10:56:30|25.61|25.53|25.58|25.5|25.61|25.53|25.57|25.49|7
1644231400000|2022-02-07 10:56:40|25.62|25.54|25.58|25.5|25.62|25.54|25.58|25.5|15
1644231450000|2022-02-07 10:57:30|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|0
1644231460000|2022-02-07 10:57:40|25.58|25.5|25.61|25.53|25.62|25.54|25.58|25.5|4
1644231470000|2022-02-07 10:57:50|25.62|25.54|25.6|25.52|25.62|25.54|25.6|25.52|0
1644231480000|2022-02-07 10:58:00|25.61|25.53|25.61|25.53|25.61|25.53|25.6|25.52|2
1644231490000|2022-02-07 10:58:10|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|0
1644231500000|2022-02-07 10:58:20|25.58|25.5|25.57|25.49|25.58|25.5|25.57|25.49|0
1644231510000|2022-02-07 10:58:30|25.58|25.5|25.55|25.47|25.58|25.5|25.55|25.47|3
1644231520000|2022-02-07 10:58:40|25.56|25.48|25.57|25.49|25.57|25.49|25.55|25.47|2
1644231540000|2022-02-07 10:59:00|25.58|25.5|25.57|25.49|25.58|25.5|25.57|25.49|0
1644231550000|2022-02-07 10:59:10|25.58|25.5|25.61|25.53|25.62|25.54|25.58|25.5|12
1644231560000|2022-02-07 10:59:20|25.59|25.51|25.59|25.51|25.59|25.51|25.57|25.49|1
1644231570000|2022-02-07 10:59:30|25.58|25.5|25.62|25.54|25.62|25.54|25.58|25.5|0
1644231610000|2022-02-07 11:00:10|25.61|25.53|25.6|25.52|25.61|25.53|25.57|25.49|6
1644231620000|2022-02-07 11:00:20|25.58|25.5|25.57|25.49|25.58|25.5|25.56|25.48|2
1644231640000|2022-02-07 11:00:40|25.58|25.5|25.6|25.52|25.61|25.53|25.57|25.49|3
1644231650000|2022-02-07 11:00:50|25.61|25.53|25.6|25.52|25.62|25.54|25.6|25.52|0
1644231660000|2022-02-07 11:01:00|25.62|25.54|25.6|25.52|25.62|25.54|25.6|25.52|1
1644231690000|2022-02-07 11:01:30|25.58|25.5|25.6|25.52|25.6|25.52|25.57|25.49|2
1644231700000|2022-02-07 11:01:40|||||||||5
1644231710000|2022-02-07 11:01:50|25.58|25.5|25.6|25.52|25.6|25.52|25.58|25.5|0
1644231740000|2022-02-07 11:02:20|25.62|25.54|25.65|25.57|25.65|25.57|25.62|25.54|32
1644231750000|2022-02-07 11:02:30|25.63|25.55|25.63|25.55|25.63|25.55|25.61|25.53|0
1644231760000|2022-02-07 11:02:40|25.6|25.52|25.61|25.53|25.61|25.53|25.6|25.52|1
1644231770000|2022-02-07 11:02:50|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|0
1644231820000|2022-02-07 11:03:40|25.63|25.55|25.6|25.52|25.63|25.55|25.6|25.52|0
1644231840000|2022-02-07 11:04:00|25.63|25.55|25.65|25.57|25.65|25.57|25.61|25.53|32
1644231850000|2022-02-07 11:04:10|25.66|25.58|25.67|25.59|25.71|25.63|25.66|25.58|2
1644231860000|2022-02-07 11:04:20|25.68|25.6|25.67|25.59|25.68|25.6|25.67|25.59|0
1644231870000|2022-02-07 11:04:30|25.68|25.6|25.67|25.59|25.68|25.6|25.67|25.59|0
1644231890000|2022-02-07 11:04:50|25.66|25.58|25.65|25.57|25.66|25.58|25.65|25.57|0
1644231900000|2022-02-07 11:05:00|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|2
1644231920000|2022-02-07 11:05:20|25.66|25.58|25.65|25.57|25.66|25.58|25.65|25.57|7
1644231930000|2022-02-07 11:05:30|25.62|25.54|25.67|25.59|25.67|25.59|25.62|25.54|1
1644231990000|2022-02-07 11:06:30|25.7|25.62|25.7|25.62|25.72|25.64|25.68|25.6|31
1644232000000|2022-02-07 11:06:40|25.68|25.6|25.72|25.64|25.72|25.64|25.68|25.6|6
1644232010000|2022-02-07 11:06:50|25.71|25.63|25.72|25.64|25.72|25.64|25.71|25.63|0
1644232020000|2022-02-07 11:07:00|25.71|25.63|25.67|25.59|25.71|25.63|25.67|25.59|1
1644232040000|2022-02-07 11:07:20|25.68|25.6|25.68|25.6|25.69|25.61|25.68|25.6|27
1644232050000|2022-02-07 11:07:30|25.67|25.59|25.68|25.6|25.68|25.6|25.67|25.59|0
1644232060000|2022-02-07 11:07:40|25.72|25.64|25.72|25.64|25.72|25.64|25.71|25.63|0
1644232090000|2022-02-07 11:08:10|25.71|25.63|25.7|25.62|25.72|25.64|25.67|25.59|7
1644232100000|2022-02-07 11:08:20|25.67|25.59|25.7|25.62|25.7|25.62|25.67|25.59|0
1644232110000|2022-02-07 11:08:30|25.71|25.63|25.7|25.62|25.71|25.63|25.67|25.59|8
1644232140000|2022-02-07 11:09:00|25.68|25.6|25.65|25.57|25.7|25.62|25.65|25.57|25
1644232160000|2022-02-07 11:09:20|25.66|25.58|25.7|25.62|25.7|25.62|25.66|25.58|98
1644232170000|2022-02-07 11:09:30|25.68|25.6|25.7|25.62|25.7|25.62|25.68|25.6|0
1644232180000|2022-02-07 11:09:40|25.71|25.63|25.7|25.62|25.71|25.63|25.7|25.62|4
1644232190000|2022-02-07 11:09:50|25.71|25.63|25.7|25.62|25.71|25.63|25.7|25.62|0
1644232200000|2022-02-07 11:10:00|25.71|25.63|25.7|25.62|25.76|25.68|25.7|25.62|20
1644232210000|2022-02-07 11:10:10|25.71|25.63|25.71|25.63|25.72|25.64|25.71|25.63|0
1644232220000|2022-02-07 11:10:20|25.7|25.62|25.65|25.57|25.7|25.62|25.65|25.57|106
1644232230000|2022-02-07 11:10:30|25.67|25.59|25.7|25.62|25.7|25.62|25.67|25.59|0
1644232240000|2022-02-07 11:10:40|25.68|25.6|25.65|25.57|25.68|25.6|25.65|25.57|0
1644232250000|2022-02-07 11:10:50|25.67|25.59|25.67|25.59|25.67|25.59|25.65|25.57|0
1644232260000|2022-02-07 11:11:00|25.7|25.62|25.67|25.59|25.7|25.62|25.65|25.57|1
1644232270000|2022-02-07 11:11:10|25.65|25.57|25.65|25.57|25.67|25.59|25.65|25.57|0
1644232280000|2022-02-07 11:11:20|25.64|25.56|25.62|25.54|25.64|25.56|25.6|25.52|5
1644232290000|2022-02-07 11:11:30|25.6|25.52|25.59|25.51|25.64|25.56|25.59|25.51|22
1644232300000|2022-02-07 11:11:40|25.6|25.52|25.59|25.51|25.6|25.52|25.59|25.51|2
1644232310000|2022-02-07 11:11:50|25.6|25.52|25.59|25.51|25.6|25.52|25.59|25.51|0
1644232330000|2022-02-07 11:12:10|25.6|25.52|25.6|25.52|25.6|25.52|25.59|25.51|8
1644232340000|2022-02-07 11:12:20|25.59|25.51|25.6|25.52|25.6|25.52|25.59|25.51|0
1644232350000|2022-02-07 11:12:30|25.59|25.51|25.59|25.51|25.6|25.52|25.59|25.51|0
1644232380000|2022-02-07 11:13:00|25.6|25.52|25.59|25.51|25.6|25.52|25.59|25.51|1
1644232420000|2022-02-07 11:13:40|||||||||1
1644232430000|2022-02-07 11:13:50|25.6|25.52|25.59|25.51|25.6|25.52|25.59|25.51|0
1644232440000|2022-02-07 11:14:00|25.6|25.52|25.59|25.51|25.6|25.52|25.59|25.51|5
1644232450000|2022-02-07 11:14:10|25.6|25.52|25.62|25.54|25.64|25.56|25.6|25.52|0
1644232460000|2022-02-07 11:14:20|25.6|25.52|25.64|25.56|25.64|25.56|25.59|25.51|4
1644232470000|2022-02-07 11:14:30|25.62|25.54|25.6|25.52|25.62|25.54|25.6|25.52|0
1644232480000|2022-02-07 11:14:40|25.62|25.54|25.64|25.56|25.64|25.56|25.62|25.54|0
1644232490000|2022-02-07 11:14:50|||||||||1
1644232500000|2022-02-07 11:15:00|25.65|25.57|25.65|25.57|25.65|25.57|25.64|25.56|3
1644232510000|2022-02-07 11:15:10|25.64|25.56|25.64|25.56|25.65|25.57|25.64|25.56|0
1644232520000|2022-02-07 11:15:20|25.6|25.52|25.64|25.56|25.64|25.56|25.6|25.52|0
1644232530000|2022-02-07 11:15:30|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|0
1644232540000|2022-02-07 11:15:40|25.59|25.51|25.59|25.51|25.6|25.52|25.59|25.51|17
1644232550000|2022-02-07 11:15:50|25.6|25.52|25.59|25.51|25.6|25.52|25.59|25.51|1
1644232560000|2022-02-07 11:16:00|25.6|25.52|25.6|25.52|25.6|25.52|25.59|25.51|0
1644232570000|2022-02-07 11:16:10|25.59|25.51|25.59|25.51|25.6|25.52|25.59|25.51|0
1644232600000|2022-02-07 11:16:40|25.6|25.52|25.6|25.52|25.62|25.54|25.59|25.51|1
1644232620000|2022-02-07 11:17:00|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|1
1644232630000|2022-02-07 11:17:10|25.64|25.56|25.65|25.57|25.65|25.57|25.62|25.54|6
1644232640000|2022-02-07 11:17:20|25.64|25.56|25.64|25.56|25.65|25.57|25.62|25.54|0
1644232650000|2022-02-07 11:17:30|25.65|25.57|25.62|25.54|25.65|25.57|25.6|25.52|0
1644232660000|2022-02-07 11:17:40|25.64|25.56|25.6|25.52|25.64|25.56|25.6|25.52|0
1644232670000|2022-02-07 11:17:50|25.62|25.54|25.6|25.52|25.62|25.54|25.6|25.52|0
1644232680000|2022-02-07 11:18:00|25.62|25.54|25.6|25.52|25.62|25.54|25.6|25.52|0
1644232710000|2022-02-07 11:18:30|25.59|25.51|25.6|25.52|25.6|25.52|25.59|25.51|3
1644232740000|2022-02-07 11:19:00|25.65|25.57|25.6|25.52|25.65|25.57|25.6|25.52|10
1644232750000|2022-02-07 11:19:10|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|0
1644232760000|2022-02-07 11:19:20|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|1
1644232770000|2022-02-07 11:19:30|25.63|25.55|25.6|25.52|25.63|25.55|25.6|25.52|0
1644232830000|2022-02-07 11:20:30|||||||||2
1644232860000|2022-02-07 11:21:00|25.62|25.54|25.6|25.52|25.63|25.55|25.6|25.52|0
1644232890000|2022-02-07 11:21:30|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|0
1644232900000|2022-02-07 11:21:40|25.64|25.56|25.6|25.52|25.64|25.56|25.6|25.52|18
1644232950000|2022-02-07 11:22:30|25.59|25.51|25.59|25.51|25.59|25.51|25.59|25.51|3
1644232960000|2022-02-07 11:22:40|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|0
1644232970000|2022-02-07 11:22:50|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|0
1644232980000|2022-02-07 11:23:00|25.59|25.51|25.6|25.52|25.6|25.52|25.59|25.51|5
1644233010000|2022-02-07 11:23:30|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|3
1644233020000|2022-02-07 11:23:40|25.54|25.46|25.55|25.47|25.55|25.47|25.54|25.46|4
1644233030000|2022-02-07 11:23:50|25.57|25.49|25.55|25.47|25.57|25.49|25.55|25.47|0
1644233070000|2022-02-07 11:24:30|25.57|25.49|25.55|25.47|25.57|25.49|25.55|25.47|0
1644233080000|2022-02-07 11:24:40|25.57|25.49|25.57|25.49|25.6|25.52|25.55|25.47|5
1644233090000|2022-02-07 11:24:50|25.59|25.51|25.57|25.49|25.6|25.52|25.57|25.49|2
1644233100000|2022-02-07 11:25:00|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|0
1644233120000|2022-02-07 11:25:20|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|5
1644233130000|2022-02-07 11:25:30|25.5|25.42|25.52|25.44|25.52|25.44|25.5|25.42|0
1644233140000|2022-02-07 11:25:40|25.5|25.42|25.52|25.44|25.54|25.46|25.5|25.42|15
1644233150000|2022-02-07 11:25:50|25.5|25.42|25.52|25.44|25.52|25.44|25.5|25.42|0
1644233160000|2022-02-07 11:26:00|25.54|25.46|25.54|25.46|25.55|25.47|25.54|25.46|51
1644233170000|2022-02-07 11:26:10|25.55|25.47|25.54|25.46|25.55|25.47|25.54|25.46|2
1644233180000|2022-02-07 11:26:20|25.55|25.47|25.54|25.46|25.55|25.47|25.54|25.46|0
1644233200000|2022-02-07 11:26:40|25.5|25.42|25.52|25.44|25.52|25.44|25.49|25.41|27
1644233210000|2022-02-07 11:26:50|25.5|25.42|25.49|25.41|25.5|25.42|25.49|25.41|1
1644233220000|2022-02-07 11:27:00|25.5|25.42|25.49|25.41|25.5|25.42|25.49|25.41|0
1644233250000|2022-02-07 11:27:30|25.45|25.37|25.47|25.39|25.47|25.39|25.45|25.37|27
1644233260000|2022-02-07 11:27:40|25.46|25.38|25.47|25.39|25.47|25.39|25.44|25.36|0
1644233270000|2022-02-07 11:27:50|25.46|25.38|25.47|25.39|25.47|25.39|25.46|25.38|0
1644233280000|2022-02-07 11:28:00|25.46|25.38|25.44|25.36|25.46|25.38|25.44|25.36|4
1644233290000|2022-02-07 11:28:10|25.45|25.37|25.47|25.39|25.49|25.41|25.45|25.37|0
1644233300000|2022-02-07 11:28:20|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|0
1644233320000|2022-02-07 11:28:40|25.49|25.41|25.49|25.41|25.49|25.41|25.49|25.41|2
1644233330000|2022-02-07 11:28:50|25.5|25.42|25.49|25.41|25.5|25.42|25.49|25.41|2
1644233340000|2022-02-07 11:29:00|25.5|25.42|25.49|25.41|25.5|25.42|25.49|25.41|0
1644233370000|2022-02-07 11:29:30|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|4
1644233380000|2022-02-07 11:29:40|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|0
1644233390000|2022-02-07 11:29:50|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|1
1644233400000|2022-02-07 11:30:00|||||||||7
1644233410000|2022-02-07 11:30:10|25.49|25.41|25.49|25.41|25.49|25.41|25.49|25.41|0
1644233420000|2022-02-07 11:30:20|25.5|25.42|25.5|25.42|25.5|25.42|25.49|25.41|4
1644233430000|2022-02-07 11:30:30|||||||||1
1644233440000|2022-02-07 11:30:40|25.49|25.41|25.49|25.41|25.49|25.41|25.49|25.41|1
1644233450000|2022-02-07 11:30:50|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|0
1644233470000|2022-02-07 11:31:10|25.52|25.44|25.5|25.42|25.55|25.47|25.5|25.42|20
1644233480000|2022-02-07 11:31:20|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|0
1644233500000|2022-02-07 11:31:40|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|0
1644233510000|2022-02-07 11:31:50|||||||||2
1644233520000|2022-02-07 11:32:00|25.49|25.41|25.5|25.42|25.5|25.42|25.49|25.41|111
1644233530000|2022-02-07 11:32:10|25.49|25.41|25.49|25.41|25.5|25.42|25.49|25.41|14
1644233540000|2022-02-07 11:32:20|25.5|25.42|25.45|25.37|25.5|25.42|25.45|25.37|24
1644233550000|2022-02-07 11:32:30|25.46|25.38|25.45|25.37|25.47|25.39|25.45|25.37|18
1644233570000|2022-02-07 11:32:50|25.46|25.38|25.45|25.37|25.46|25.38|25.45|25.37|1
1644233580000|2022-02-07 11:33:00|25.46|25.38|25.45|25.37|25.46|25.38|25.45|25.37|1
1644233590000|2022-02-07 11:33:10|25.46|25.38|25.45|25.37|25.46|25.38|25.45|25.37|0
1644233620000|2022-02-07 11:33:40|||||||||5
1644233630000|2022-02-07 11:33:50|||||||||1
1644233720000|2022-02-07 11:35:20|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|20
1644233730000|2022-02-07 11:35:30|25.43|25.35|25.4|25.32|25.43|25.35|25.4|25.32|0
1644233740000|2022-02-07 11:35:40|25.41|25.33|25.43|25.35|25.43|25.35|25.41|25.33|1
1644233750000|2022-02-07 11:35:50|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|0
1644233770000|2022-02-07 11:36:10|||||||||20
1644233780000|2022-02-07 11:36:20|25.43|25.35|25.43|25.35|25.43|25.35|25.41|25.33|5
1644233790000|2022-02-07 11:36:30|25.42|25.34|25.4|25.32|25.42|25.34|25.4|25.32|1
1644233800000|2022-02-07 11:36:40|||||||||2
1644233810000|2022-02-07 11:36:50|||||||||1
1644233820000|2022-02-07 11:37:00|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|1
1644233830000|2022-02-07 11:37:10|25.41|25.33|25.4|25.32|25.43|25.35|25.4|25.32|0
1644233840000|2022-02-07 11:37:20|25.42|25.34|25.43|25.35|25.43|25.35|25.42|25.34|1
1644233850000|2022-02-07 11:37:30|25.4|25.32|25.4|25.32|25.43|25.35|25.4|25.32|0
1644233890000|2022-02-07 11:38:10|25.43|25.35|25.4|25.32|25.43|25.35|25.4|25.32|3
1644233900000|2022-02-07 11:38:20|25.42|25.34|25.4|25.32|25.43|25.35|25.4|25.32|0
1644233910000|2022-02-07 11:38:30|25.42|25.34|25.43|25.35|25.43|25.35|25.42|25.34|0
1644233920000|2022-02-07 11:38:40|25.42|25.34|25.45|25.37|25.45|25.37|25.42|25.34|0
1644234000000|2022-02-07 11:40:00|25.46|25.38|25.47|25.39|25.47|25.39|25.45|25.37|6
1644234010000|2022-02-07 11:40:10|25.45|25.37|25.46|25.38|25.46|25.38|25.45|25.37|3
1644234020000|2022-02-07 11:40:20|25.45|25.37|25.46|25.38|25.47|25.39|25.45|25.37|0
1644234030000|2022-02-07 11:40:30|25.47|25.39|25.45|25.37|25.47|25.39|25.45|25.37|1
1644234040000|2022-02-07 11:40:40|25.46|25.38|25.45|25.37|25.47|25.39|25.45|25.37|10
1644234050000|2022-02-07 11:40:50|25.46|25.38|25.46|25.38|25.46|25.38|25.45|25.37|0
1644234060000|2022-02-07 11:41:00|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|0
1644234070000|2022-02-07 11:41:10|25.46|25.38|25.47|25.39|25.47|25.39|25.46|25.38|0
1644234100000|2022-02-07 11:41:40|25.46|25.38|25.46|25.38|25.47|25.39|25.45|25.37|0
1644234110000|2022-02-07 11:41:50|25.47|25.39|25.47|25.39|25.47|25.39|25.46|25.38|1
1644234120000|2022-02-07 11:42:00|25.48|25.4|25.48|25.4|25.5|25.42|25.48|25.4|0
1644234140000|2022-02-07 11:42:20|25.47|25.39|25.45|25.37|25.48|25.4|25.45|25.37|1
1644234150000|2022-02-07 11:42:30|25.46|25.38|25.47|25.39|25.47|25.39|25.46|25.38|0
1644234160000|2022-02-07 11:42:40|25.46|25.38|25.47|25.39|25.47|25.39|25.45|25.37|0
1644234180000|2022-02-07 11:43:00|25.51|25.43|25.52|25.44|25.52|25.44|25.51|25.43|8
1644234220000|2022-02-07 11:43:40|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|3
1644234230000|2022-02-07 11:43:50|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|0
1644234260000|2022-02-07 11:44:20|||||||||11
1644234300000|2022-02-07 11:45:00|25.5|25.42|25.48|25.4|25.52|25.44|25.48|25.4|15
1644234330000|2022-02-07 11:45:30|25.47|25.39|25.48|25.4|25.48|25.4|25.47|25.39|0
1644234340000|2022-02-07 11:45:40|25.52|25.44|25.5|25.42|25.52|25.44|25.5|25.42|1
1644234350000|2022-02-07 11:45:50|25.48|25.4|25.5|25.42|25.5|25.42|25.48|25.4|0
1644234380000|2022-02-07 11:46:20|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1644234410000|2022-02-07 11:46:50|25.45|25.37|25.47|25.39|25.47|25.39|25.45|25.37|102
1644234420000|2022-02-07 11:47:00|25.46|25.38|25.47|25.39|25.47|25.39|25.46|25.38|0
1644234450000|2022-02-07 11:47:30|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|0
1644234460000|2022-02-07 11:47:40|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1644234480000|2022-02-07 11:48:00|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|0
1644234490000|2022-02-07 11:48:10|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1644234500000|2022-02-07 11:48:20|25.48|25.4|25.52|25.44|25.52|25.44|25.48|25.4|29
1644234510000|2022-02-07 11:48:30|25.51|25.43|25.48|25.4|25.51|25.43|25.47|25.39|0
1644234520000|2022-02-07 11:48:40|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1644234530000|2022-02-07 11:48:50|||||||||3
1644234540000|2022-02-07 11:49:00|25.45|25.37|25.47|25.39|25.47|25.39|25.45|25.37|68
1644234550000|2022-02-07 11:49:10|25.46|25.38|25.47|25.39|25.47|25.39|25.45|25.37|10
1644234560000|2022-02-07 11:49:20|25.46|25.38|25.47|25.39|25.47|25.39|25.46|25.38|0
1644234580000|2022-02-07 11:49:40|25.48|25.4|25.48|25.4|25.48|25.4|25.47|25.39|0
1644234590000|2022-02-07 11:49:50|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1644234660000|2022-02-07 11:51:00|25.46|25.38|25.47|25.39|25.47|25.39|25.45|25.37|3
1644234680000|2022-02-07 11:51:20|25.46|25.38|25.47|25.39|25.47|25.39|25.46|25.38|0
1644234690000|2022-02-07 11:51:30|25.46|25.38|25.47|25.39|25.47|25.39|25.46|25.38|2
1644234730000|2022-02-07 11:52:10|25.52|25.44|25.52|25.44|25.52|25.44|25.49|25.41|73
1644234740000|2022-02-07 11:52:20|25.51|25.43|25.52|25.44|25.52|25.44|25.51|25.43|0
1644234750000|2022-02-07 11:52:30|25.51|25.43|25.47|25.39|25.52|25.44|25.47|25.39|0
1644234760000|2022-02-07 11:52:40|25.48|25.4|25.47|25.39|25.48|25.4|25.47|25.39|0
1644234770000|2022-02-07 11:52:50|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|0
1644234790000|2022-02-07 11:53:10|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1644234880000|2022-02-07 11:54:40|25.48|25.4|25.47|25.39|25.48|25.4|25.47|25.39|0
1644234900000|2022-02-07 11:55:00|25.48|25.4|25.52|25.44|25.52|25.44|25.48|25.4|19
1644234910000|2022-02-07 11:55:10|25.51|25.43|25.51|25.43|25.52|25.44|25.51|25.43|0
1644234920000|2022-02-07 11:55:20|25.52|25.44|25.47|25.39|25.52|25.44|25.47|25.39|0
1644234960000|2022-02-07 11:56:00|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|0
1644234970000|2022-02-07 11:56:10|25.47|25.39|25.5|25.42|25.5|25.42|25.47|25.39|0
1644234990000|2022-02-07 11:56:30|25.52|25.44|25.47|25.39|25.52|25.44|25.47|25.39|9
1644235010000|2022-02-07 11:56:50|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|5
1644235020000|2022-02-07 11:57:00|25.47|25.39|25.45|25.37|25.47|25.39|25.45|25.37|5
1644235050000|2022-02-07 11:57:30|25.47|25.39|25.45|25.37|25.47|25.39|25.45|25.37|9
1644235110000|2022-02-07 11:58:30|25.42|25.34|25.4|25.32|25.42|25.34|25.4|25.32|45
1644235170000|2022-02-07 11:59:30|25.42|25.34|25.45|25.37|25.45|25.37|25.42|25.34|12
1644235200000|2022-02-07 12:00:00|25.43|25.35|25.42|25.34|25.44|25.36|25.4|25.32|26
1644235210000|2022-02-07 12:00:10|25.4|25.32|25.42|25.34|25.42|25.34|25.4|25.32|1
1644235220000|2022-02-07 12:00:20|25.44|25.36|25.42|25.34|25.44|25.36|25.42|25.34|1
1644235230000|2022-02-07 12:00:30|25.4|25.32|25.4|25.32|25.42|25.34|25.4|25.32|0
1644235240000|2022-02-07 12:00:40|25.39|25.31|25.4|25.32|25.4|25.32|25.39|25.31|18
1644235250000|2022-02-07 12:00:50|||||||||1
1644235260000|2022-02-07 12:01:00|25.39|25.31|25.4|25.32|25.4|25.32|25.39|25.31|0
1644235270000|2022-02-07 12:01:10|25.39|25.31|25.4|25.32|25.4|25.32|25.39|25.31|0
1644235300000|2022-02-07 12:01:40|25.39|25.31|25.4|25.32|25.4|25.32|25.39|25.31|5
1644235310000|2022-02-07 12:01:50|25.39|25.31|25.39|25.31|25.4|25.32|25.39|25.31|4
1644235320000|2022-02-07 12:02:00|25.4|25.32|25.39|25.31|25.4|25.32|25.39|25.31|1
1644235340000|2022-02-07 12:02:20|25.36|25.28|25.37|25.29|25.37|25.29|25.36|25.28|1
1644235350000|2022-02-07 12:02:30|25.36|25.28|25.34|25.26|25.39|25.31|25.34|25.26|0
1644235360000|2022-02-07 12:02:40|25.36|25.28|25.34|25.26|25.36|25.28|25.34|25.26|1
1644235370000|2022-02-07 12:02:50|25.35|25.27|25.34|25.26|25.35|25.27|25.34|25.26|0
1644235390000|2022-02-07 12:03:10|25.36|25.28|25.39|25.31|25.39|25.31|25.36|25.28|0
1644235400000|2022-02-07 12:03:20|25.38|25.3|25.36|25.28|25.38|25.3|25.36|25.28|1
1644235410000|2022-02-07 12:03:30|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1644235420000|2022-02-07 12:03:40|25.36|25.28|25.37|25.29|25.37|25.29|25.34|25.26|2
1644235430000|2022-02-07 12:03:50|25.39|25.31|25.38|25.3|25.39|25.31|25.38|25.3|1
1644235440000|2022-02-07 12:04:00|25.36|25.28|25.36|25.28|25.38|25.3|25.36|25.28|4
1644235450000|2022-02-07 12:04:10|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1644235460000|2022-02-07 12:04:20|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|0
1644235470000|2022-02-07 12:04:30|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1644235480000|2022-02-07 12:04:40|25.33|25.25|25.33|25.25|25.34|25.26|25.33|25.25|4
1644235490000|2022-02-07 12:04:50|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1644235510000|2022-02-07 12:05:10|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|1
1644235520000|2022-02-07 12:05:20|||||||||4
1644235530000|2022-02-07 12:05:30|25.31|25.23|25.31|25.23|25.31|25.23|25.31|25.23|0
1644235540000|2022-02-07 12:05:40|25.29|25.21|25.29|25.21|25.29|25.21|25.29|25.21|0
1644235550000|2022-02-07 12:05:50|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|3
1644235560000|2022-02-07 12:06:00|25.29|25.21|25.29|25.21|25.29|25.21|25.29|25.21|0
1644235570000|2022-02-07 12:06:10|25.28|25.2|25.29|25.21|25.29|25.21|25.28|25.2|4
1644235590000|2022-02-07 12:06:30|25.28|25.2|25.29|25.21|25.29|25.21|25.28|25.2|8
1644235600000|2022-02-07 12:06:40|25.28|25.2|25.29|25.21|25.29|25.21|25.28|25.2|0
1644235620000|2022-02-07 12:07:00|25.28|25.2|25.29|25.21|25.29|25.21|25.28|25.2|2
1644235630000|2022-02-07 12:07:10|25.28|25.2|25.28|25.2|25.29|25.21|25.28|25.2|0
1644235640000|2022-02-07 12:07:20|25.29|25.21|25.29|25.21|25.29|25.21|25.29|25.21|0
1644235650000|2022-02-07 12:07:30|25.28|25.2|25.26|25.18|25.29|25.21|25.26|25.18|6
1644235660000|2022-02-07 12:07:40|25.28|25.2|25.26|25.18|25.28|25.2|25.26|25.18|0
1644235670000|2022-02-07 12:07:50|25.28|25.2|25.26|25.18|25.28|25.2|25.26|25.18|0
1644235680000|2022-02-07 12:08:00|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|2
1644235690000|2022-02-07 12:08:10|25.29|25.21|25.28|25.2|25.29|25.21|25.28|25.2|5
1644235700000|2022-02-07 12:08:20|25.29|25.21|25.28|25.2|25.29|25.21|25.28|25.2|0
1644235720000|2022-02-07 12:08:40|25.29|25.21|25.29|25.21|25.29|25.21|25.29|25.21|0
1644235730000|2022-02-07 12:08:50|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|6
1644235740000|2022-02-07 12:09:00|25.29|25.21|25.29|25.21|25.29|25.21|25.28|25.2|16
1644235750000|2022-02-07 12:09:10|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|0
1644235760000|2022-02-07 12:09:20|25.29|25.21|25.29|25.21|25.29|25.21|25.28|25.2|2
1644235770000|2022-02-07 12:09:30|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|1
1644235800000|2022-02-07 12:10:00|||||||||10
1644235810000|2022-02-07 12:10:10|25.26|25.18|25.26|25.18|25.26|25.18|25.26|25.18|0
1644235820000|2022-02-07 12:10:20|25.24|25.16|25.25|25.17|25.25|25.17|25.24|25.16|17
1644235830000|2022-02-07 12:10:30|25.26|25.18|25.24|25.16|25.26|25.18|25.24|25.16|0
1644235840000|2022-02-07 12:10:40|25.25|25.17|25.23|25.15|25.25|25.17|25.23|25.15|0
1644235850000|2022-02-07 12:10:50|25.22|25.14|25.23|25.15|25.23|25.15|25.21|25.13|1
1644235870000|2022-02-07 12:11:10|25.19|25.11|25.2|25.12|25.2|25.12|25.19|25.11|2
1644235880000|2022-02-07 12:11:20|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1644235890000|2022-02-07 12:11:30|25.2|25.12|25.2|25.12|25.2|25.12|25.19|25.11|4
1644235900000|2022-02-07 12:11:40|25.19|25.11|25.2|25.12|25.2|25.12|25.19|25.11|3
1644235910000|2022-02-07 12:11:50|25.19|25.11|25.19|25.11|25.2|25.12|25.19|25.11|0
1644235920000|2022-02-07 12:12:00|25.18|25.1|25.18|25.1|25.18|25.1|25.16|25.08|9
1644235930000|2022-02-07 12:12:10|25.17|25.09|25.16|25.08|25.17|25.09|25.16|25.08|2
1644235940000|2022-02-07 12:12:20|25.17|25.09|25.18|25.1|25.19|25.11|25.17|25.09|0
1644235960000|2022-02-07 12:12:40|25.19|25.11|25.19|25.11|25.22|25.14|25.19|25.11|7
1644235970000|2022-02-07 12:12:50|25.18|25.1|25.19|25.11|25.19|25.11|25.18|25.1|100
1644235990000|2022-02-07 12:13:10|25.23|25.15|25.23|25.15|25.23|25.15|25.22|25.14|26
1644236000000|2022-02-07 12:13:20|25.22|25.14|25.2|25.12|25.22|25.14|25.19|25.11|0
1644236010000|2022-02-07 12:13:30|25.21|25.13|25.19|25.11|25.21|25.13|25.18|25.1|0
1644236020000|2022-02-07 12:13:40|25.18|25.1|25.19|25.11|25.19|25.11|25.18|25.1|0
1644236030000|2022-02-07 12:13:50|25.2|25.12|25.2|25.12|25.21|25.13|25.19|25.11|0
1644236040000|2022-02-07 12:14:00|25.21|25.13|25.2|25.12|25.21|25.13|25.2|25.12|0
1644236050000|2022-02-07 12:14:10|25.19|25.11|25.19|25.11|25.2|25.12|25.19|25.11|0
1644236080000|2022-02-07 12:14:40|25.21|25.13|25.19|25.11|25.21|25.13|25.18|25.1|0
1644236090000|2022-02-07 12:14:50|25.18|25.1|25.19|25.11|25.19|25.11|25.18|25.1|0
1644236100000|2022-02-07 12:15:00|25.18|25.1|25.17|25.09|25.18|25.1|25.16|25.08|17
1644236110000|2022-02-07 12:15:10|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|2
1644236130000|2022-02-07 12:15:30|25.13|25.05|25.14|25.06|25.14|25.06|25.13|25.05|23
1644236140000|2022-02-07 12:15:40|||||||||2
1644236150000|2022-02-07 12:15:50|25.13|25.05|25.13|25.05|25.13|25.05|25.12|25.04|0
1644236160000|2022-02-07 12:16:00|25.12|25.04|25.13|25.05|25.13|25.05|25.11|25.03|1
1644236170000|2022-02-07 12:16:10|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|2
1644236180000|2022-02-07 12:16:20|25.11|25.03|25.11|25.03|25.13|25.05|25.11|25.03|0
1644236190000|2022-02-07 12:16:30|||||||||2
1644236200000|2022-02-07 12:16:40|25.12|25.04|25.11|25.03|25.13|25.05|25.11|25.03|5
1644236210000|2022-02-07 12:16:50|25.12|25.04|25.11|25.03|25.12|25.04|25.11|25.03|0
1644236220000|2022-02-07 12:17:00|25.12|25.04|25.12|25.04|25.13|25.05|25.11|25.03|0
1644236230000|2022-02-07 12:17:10|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1644236280000|2022-02-07 12:18:00|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|1
1644236290000|2022-02-07 12:18:10|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|2
1644236300000|2022-02-07 12:18:20|25.11|25.03|25.12|25.04|25.13|25.05|25.11|25.03|2
1644236310000|2022-02-07 12:18:30|25.13|25.05|25.13|25.05|25.13|25.05|25.11|25.03|1
1644236330000|2022-02-07 12:18:50|25.14|25.06|25.17|25.09|25.17|25.09|25.14|25.06|1
1644236340000|2022-02-07 12:19:00|25.18|25.1|25.16|25.08|25.18|25.1|25.16|25.08|0
1644236350000|2022-02-07 12:19:10|25.18|25.1|25.18|25.1|25.18|25.1|25.17|25.09|7
1644236360000|2022-02-07 12:19:20|25.17|25.09|25.18|25.1|25.18|25.1|25.17|25.09|3
1644236380000|2022-02-07 12:19:40|25.17|25.09|25.18|25.1|25.18|25.1|25.17|25.09|9
1644236390000|2022-02-07 12:19:50|25.17|25.09|25.18|25.1|25.18|25.1|25.17|25.09|0
1644236400000|2022-02-07 12:20:00|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|6
1644236420000|2022-02-07 12:20:20|25.18|25.1|25.18|25.1|25.18|25.1|25.16|25.08|21
1644236430000|2022-02-07 12:20:30|25.17|25.09|25.16|25.08|25.17|25.09|25.16|25.08|0
1644236520000|2022-02-07 12:22:00|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|25
1644236540000|2022-02-07 12:22:20|25.17|25.09|25.17|25.09|25.18|25.1|25.17|25.09|0
1644236550000|2022-02-07 12:22:30|25.18|25.1|25.18|25.1|25.18|25.1|25.17|25.09|0
1644236580000|2022-02-07 12:23:00|||||||||2
1644236590000|2022-02-07 12:23:10|25.17|25.09|25.18|25.1|25.18|25.1|25.17|25.09|4
1644236600000|2022-02-07 12:23:20|25.17|25.09|25.18|25.1|25.18|25.1|25.16|25.08|2
1644236610000|2022-02-07 12:23:30|25.17|25.09|25.18|25.1|25.18|25.1|25.17|25.09|0
1644236630000|2022-02-07 12:23:50|25.17|25.09|25.16|25.08|25.18|25.1|25.16|25.08|0
1644236640000|2022-02-07 12:24:00|25.18|25.1|25.17|25.09|25.18|25.1|25.17|25.09|2
1644236650000|2022-02-07 12:24:10|25.16|25.08|25.18|25.1|25.18|25.1|25.16|25.08|1
1644236660000|2022-02-07 12:24:20|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|0
1644236670000|2022-02-07 12:24:30|25.18|25.1|25.18|25.1|25.18|25.1|25.17|25.09|0
1644236700000|2022-02-07 12:25:00|||||||||1
1644236730000|2022-02-07 12:25:30|||||||||9
1644236740000|2022-02-07 12:25:40|||||||||14
1644236750000|2022-02-07 12:25:50|||||||||6
1644236770000|2022-02-07 12:26:10|||||||||9
1644236790000|2022-02-07 12:26:30|||||||||7
1644236810000|2022-02-07 12:26:50|||||||||11
1644236830000|2022-02-07 12:27:10|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|10
1644236840000|2022-02-07 12:27:20|25.18|25.1|25.17|25.09|25.18|25.1|25.17|25.09|12
1644236850000|2022-02-07 12:27:30|25.16|25.08|25.16|25.08|25.17|25.09|25.16|25.08|16
1644236870000|2022-02-07 12:27:50|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|1
1644236880000|2022-02-07 12:28:00|25.16|25.08|25.18|25.1|25.18|25.1|25.16|25.08|5
1644236890000|2022-02-07 12:28:10|25.17|25.09|25.16|25.08|25.17|25.09|25.16|25.08|4
1644236900000|2022-02-07 12:28:20|25.17|25.09|25.18|25.1|25.18|25.1|25.17|25.09|1
1644236930000|2022-02-07 12:28:50|25.17|25.09|25.16|25.08|25.18|25.1|25.16|25.08|3
1644237000000|2022-02-07 12:30:00|||||||||25
1644237020000|2022-02-07 12:30:20|25.13|25.05|25.13|25.05|25.15|25.07|25.13|25.05|16
1644237030000|2022-02-07 12:30:30|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1644237140000|2022-02-07 12:32:20|25.1|25.02|25.1|25.02|25.11|25.03|25.1|25.02|28
1644237150000|2022-02-07 12:32:30|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|11
1644237190000|2022-02-07 12:33:10|25.16|25.08|25.15|25.07|25.16|25.08|25.15|25.07|27
1644237200000|2022-02-07 12:33:20|25.16|25.08|25.15|25.07|25.16|25.08|25.15|25.07|0
1644237210000|2022-02-07 12:33:30|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1644237220000|2022-02-07 12:33:40|25.11|25.03|25.15|25.07|25.15|25.07|25.11|25.03|0
1644237230000|2022-02-07 12:33:50|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1644237240000|2022-02-07 12:34:00|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|1
1644237250000|2022-02-07 12:34:10|25.16|25.08|25.16|25.08|25.16|25.08|25.15|25.07|1
1644237260000|2022-02-07 12:34:20|25.11|25.03|25.14|25.06|25.16|25.08|25.11|25.03|0
1644237270000|2022-02-07 12:34:30|25.13|25.05|25.13|25.05|25.14|25.06|25.13|25.05|0
1644237290000|2022-02-07 12:34:50|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1644237300000|2022-02-07 12:35:00|25.13|25.05|25.11|25.03|25.13|25.05|25.11|25.03|0
1644237450000|2022-02-07 12:37:30|||||||||18
1644237460000|2022-02-07 12:37:40|||||||||2
1644237480000|2022-02-07 12:38:00|25.1|25.02|25.11|25.03|25.11|25.03|25.1|25.02|15
1644237490000|2022-02-07 12:38:10|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1644237500000|2022-02-07 12:38:20|||||||||6
1644237510000|2022-02-07 12:38:30|25.13|25.05|25.13|25.05|25.13|25.05|25.12|25.04|2
1644237520000|2022-02-07 12:38:40|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1644237560000|2022-02-07 12:39:20|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|35
1644237590000|2022-02-07 12:39:50|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|19
1644237600000|2022-02-07 12:40:00|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|4
1644237610000|2022-02-07 12:40:10|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1644237620000|2022-02-07 12:40:20|25.13|25.05|25.11|25.03|25.13|25.05|25.11|25.03|0
1644237670000|2022-02-07 12:41:10|25.13|25.05|25.13|25.05|25.14|25.06|25.13|25.05|11
1644237680000|2022-02-07 12:41:20|25.14|25.06|25.16|25.08|25.16|25.08|25.14|25.06|0
1644237700000|2022-02-07 12:41:40|||||||||1
1644237710000|2022-02-07 12:41:50|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1644237720000|2022-02-07 12:42:00|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|3
1644237780000|2022-02-07 12:43:00|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1644237790000|2022-02-07 12:43:10|25.13|25.05|25.11|25.03|25.14|25.06|25.11|25.03|25
1644237850000|2022-02-07 12:44:10|25.13|25.05|25.16|25.08|25.16|25.08|25.13|25.05|10
1644237860000|2022-02-07 12:44:20|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1644237890000|2022-02-07 12:44:50|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|2
1644237900000|2022-02-07 12:45:00|25.13|25.05|25.15|25.07|25.16|25.08|25.13|25.05|0
1644237910000|2022-02-07 12:45:10|25.16|25.08|25.15|25.07|25.16|25.08|25.15|25.07|0
1644237930000|2022-02-07 12:45:30|25.13|25.05|25.11|25.03|25.13|25.05|25.11|25.03|0
1644237940000|2022-02-07 12:45:40|25.13|25.05|25.11|25.03|25.13|25.05|25.11|25.03|0
1644238000000|2022-02-07 12:46:40|||||||||4
1644238060000|2022-02-07 12:47:40|25.1|25.02|25.11|25.03|25.11|25.03|25.1|25.02|35
1644238070000|2022-02-07 12:47:50|25.1|25.02|25.11|25.03|25.11|25.03|25.1|25.02|8
1644238100000|2022-02-07 12:48:20|||||||||2
1644238110000|2022-02-07 12:48:30|25.1|25.02|25.11|25.03|25.11|25.03|25.1|25.02|1
1644238120000|2022-02-07 12:48:40|25.1|25.02|25.11|25.03|25.11|25.03|25.1|25.02|6
1644238150000|2022-02-07 12:49:10|||||||||1
1644238160000|2022-02-07 12:49:20|||||||||1
1644238170000|2022-02-07 12:49:30|||||||||1
1644238180000|2022-02-07 12:49:40|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|6
1644238260000|2022-02-07 12:51:00|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1644238270000|2022-02-07 12:51:10|25.05|24.97|25.05|24.97|25.06|24.98|25.05|24.97|23
1644238280000|2022-02-07 12:51:20|25.06|24.98|25.05|24.97|25.06|24.98|25.05|24.97|10
1644238300000|2022-02-07 12:51:40|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|1
1644238310000|2022-02-07 12:51:50|25.05|24.97|25.06|24.98|25.06|24.98|25.05|24.97|16
1644238320000|2022-02-07 12:52:00|25.05|24.97|25.05|24.97|25.06|24.98|25.05|24.97|1
1644238330000|2022-02-07 12:52:10|25.06|24.98|25.06|24.98|25.06|24.98|25.05|24.97|1
1644238340000|2022-02-07 12:52:20|25.08|25|25.06|24.98|25.08|25|25.06|24.98|0
1644238400000|2022-02-07 12:53:20|25.08|25|25.08|25|25.08|25|25.08|25|0
1644238430000|2022-02-07 12:53:50|25.1|25.02|25.08|25|25.1|25.02|25.08|25|0
1644238450000|2022-02-07 12:54:10|25.1|25.02|25.11|25.03|25.11|25.03|25.1|25.02|37
1644238460000|2022-02-07 12:54:20|||||||||1
1644238520000|2022-02-07 12:55:20|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|2
1644238560000|2022-02-07 12:56:00|25.08|25|25.08|25|25.08|25|25.08|25|0
1644238620000|2022-02-07 12:57:00|25.06|24.98|25.08|25|25.08|25|25.06|24.98|0
1644238650000|2022-02-07 12:57:30|25.1|25.02|25.1|25.02|25.1|25.02|25.08|25|0
1644238660000|2022-02-07 12:57:40|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|9
1644238680000|2022-02-07 12:58:00|25.15|25.07|25.13|25.05|25.15|25.07|25.13|25.05|0
1644238750000|2022-02-07 12:59:10|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1644238760000|2022-02-07 12:59:20|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|11
1644238770000|2022-02-07 12:59:30|25.1|25.02|25.11|25.03|25.11|25.03|25.1|25.02|3
1644238780000|2022-02-07 12:59:40|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1644238800000|2022-02-07 13:00:00|25.11|25.03|25.13|25.05|25.15|25.07|25.1|25.02|4
1644238810000|2022-02-07 13:00:10|25.12|25.04|25.1|25.02|25.13|25.05|25.1|25.02|5
1644238840000|2022-02-07 13:00:40|25.09|25.01|25.1|25.02|25.1|25.02|25.09|25.01|0
1644238870000|2022-02-07 13:01:10|25.09|25.01|25.1|25.02|25.1|25.02|25.09|25.01|10
1644238880000|2022-02-07 13:01:20|25.09|25.01|25.1|25.02|25.1|25.02|25.09|25.01|0
1644238890000|2022-02-07 13:01:30|25.09|25.01|25.09|25.01|25.1|25.02|25.09|25.01|0
1644238900000|2022-02-07 13:01:40|25.07|24.99|25.05|24.97|25.07|24.99|25.05|24.97|0
1644238920000|2022-02-07 13:02:00|25.07|24.99|25.09|25.01|25.09|25.01|25.07|24.99|0
1644238930000|2022-02-07 13:02:10|25.07|24.99|25.07|24.99|25.07|24.99|25.05|24.97|1
1644238940000|2022-02-07 13:02:20|||||||||6
1644238960000|2022-02-07 13:02:40|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|2
1644238970000|2022-02-07 13:02:50|25.04|24.96|25.05|24.97|25.05|24.97|25.04|24.96|1
1644238980000|2022-02-07 13:03:00|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|1
1644238990000|2022-02-07 13:03:10|||||||||6
1644239040000|2022-02-07 13:04:00|25.07|24.99|25.07|24.99|25.09|25.01|25.07|24.99|12
1644239050000|2022-02-07 13:04:10|25.09|25.01|25.07|24.99|25.09|25.01|25.07|24.99|0
1644239070000|2022-02-07 13:04:30|25.05|24.97|25.04|24.96|25.05|24.97|25.04|24.96|4
1644239080000|2022-02-07 13:04:40|||||||||1
1644239100000|2022-02-07 13:05:00|25.03|24.95|25.04|24.96|25.04|24.96|25.03|24.95|14
1644239120000|2022-02-07 13:05:20|||||||||1
1644239180000|2022-02-07 13:06:20|25.03|24.95|25.04|24.96|25.04|24.96|25.03|24.95|13
1644239190000|2022-02-07 13:06:30|25.03|24.95|25.04|24.96|25.04|24.96|25.02|24.94|2
1644239220000|2022-02-07 13:07:00|25.02|24.94|25|24.92|25.04|24.96|25|24.92|3
1644239240000|2022-02-07 13:07:20|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1644239250000|2022-02-07 13:07:30|24.98|24.9|24.97|24.89|24.99|24.91|24.97|24.89|13
1644239260000|2022-02-07 13:07:40|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|0
1644239280000|2022-02-07 13:08:00|24.94|24.86|24.94|24.86|24.94|24.86|24.92|24.84|15
1644239290000|2022-02-07 13:08:10|24.92|24.84|24.92|24.84|24.94|24.86|24.92|24.84|5
1644239340000|2022-02-07 13:09:00|24.94|24.86|24.94|24.86|24.94|24.86|24.92|24.84|15
1644239350000|2022-02-07 13:09:10|24.93|24.85|24.93|24.85|24.94|24.86|24.93|24.85|0
1644239360000|2022-02-07 13:09:20|24.94|24.86|24.93|24.85|24.94|24.86|24.93|24.85|1
1644239370000|2022-02-07 13:09:30|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|0
1644239380000|2022-02-07 13:09:40|24.93|24.85|24.94|24.86|24.94|24.86|24.93|24.85|1
1644239400000|2022-02-07 13:10:00|||||||||22
1644239410000|2022-02-07 13:10:10|24.93|24.85|24.94|24.86|24.94|24.86|24.92|24.84|23
1644239420000|2022-02-07 13:10:20|24.93|24.85|24.93|24.85|24.94|24.86|24.92|24.84|2
1644239430000|2022-02-07 13:10:30|24.94|24.86|24.92|24.84|24.94|24.86|24.92|24.84|2
1644239460000|2022-02-07 13:11:00|24.93|24.85|24.92|24.84|24.94|24.86|24.92|24.84|0
1644239470000|2022-02-07 13:11:10|24.93|24.85|24.92|24.84|24.94|24.86|24.92|24.84|10
1644239480000|2022-02-07 13:11:20|24.93|24.85|24.93|24.85|24.94|24.86|24.92|24.84|16
1644239490000|2022-02-07 13:11:30|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|0
1644239500000|2022-02-07 13:11:40|24.93|24.85|24.94|24.86|24.94|24.86|24.93|24.85|0
1644239510000|2022-02-07 13:11:50|24.93|24.85|24.93|24.85|24.93|24.85|24.92|24.84|0
1644239520000|2022-02-07 13:12:00|24.94|24.86|24.92|24.84|24.94|24.86|24.92|24.84|0
1644239530000|2022-02-07 13:12:10|24.93|24.85|24.92|24.84|24.93|24.85|24.92|24.84|0
1644239550000|2022-02-07 13:12:30|||||||||1
1644239600000|2022-02-07 13:13:20|||||||||4
1644239610000|2022-02-07 13:13:30|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|2
1644239620000|2022-02-07 13:13:40|24.88|24.8|24.87|24.79|24.88|24.8|24.87|24.79|195
1644239630000|2022-02-07 13:13:50|24.89|24.81|24.89|24.81|24.89|24.81|24.87|24.79|0
1644239640000|2022-02-07 13:14:00|24.87|24.79|24.89|24.81|24.89|24.81|24.87|24.79|0
1644239670000|2022-02-07 13:14:30|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1644239700000|2022-02-07 13:15:00|24.89|24.81|24.91|24.83|24.91|24.83|24.88|24.8|34
1644239770000|2022-02-07 13:16:10|24.92|24.84|24.92|24.84|24.92|24.84|24.91|24.83|38
1644239780000|2022-02-07 13:16:20|24.91|24.83|24.92|24.84|24.92|24.84|24.91|24.83|27
1644239800000|2022-02-07 13:16:40|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|1
1644239810000|2022-02-07 13:16:50|24.92|24.84|24.91|24.83|24.92|24.84|24.91|24.83|0
1644239820000|2022-02-07 13:17:00|24.92|24.84|24.91|24.83|24.92|24.84|24.91|24.83|1
1644239850000|2022-02-07 13:17:30|24.92|24.84|24.91|24.83|24.92|24.84|24.91|24.83|87
1644239860000|2022-02-07 13:17:40|24.92|24.84|24.92|24.84|24.92|24.84|24.91|24.83|5
1644239870000|2022-02-07 13:17:50|24.91|24.83|24.92|24.84|24.92|24.84|24.91|24.83|3
1644239890000|2022-02-07 13:18:10|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|1
1644239900000|2022-02-07 13:18:20|24.92|24.84|24.91|24.83|24.92|24.84|24.91|24.83|8
1644239910000|2022-02-07 13:18:30|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|3
1644239920000|2022-02-07 13:18:40|24.91|24.83|24.91|24.83|24.92|24.84|24.91|24.83|0
1644239930000|2022-02-07 13:18:50|||||||||8
1644239940000|2022-02-07 13:19:00|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1644239950000|2022-02-07 13:19:10|24.91|24.83|24.89|24.81|24.91|24.83|24.89|24.81|0
1644239960000|2022-02-07 13:19:20|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1644239970000|2022-02-07 13:19:30|24.89|24.81|24.87|24.79|24.89|24.81|24.87|24.79|0
1644239980000|2022-02-07 13:19:40|24.89|24.81|24.87|24.79|24.89|24.81|24.87|24.79|0
1644240000000|2022-02-07 13:20:00|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|35
1644240010000|2022-02-07 13:20:10|24.87|24.79|24.86|24.78|24.87|24.79|24.86|24.78|2
1644240020000|2022-02-07 13:20:20|24.87|24.79|24.86|24.78|24.87|24.79|24.86|24.78|1
1644240030000|2022-02-07 13:20:30|24.82|24.74|24.84|24.76|24.84|24.76|24.82|24.74|0
1644240050000|2022-02-07 13:20:50|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|27
1644240090000|2022-02-07 13:21:30|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|14
1644240100000|2022-02-07 13:21:40|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1644240130000|2022-02-07 13:22:10|24.87|24.79|24.86|24.78|24.87|24.79|24.86|24.78|39
1644240140000|2022-02-07 13:22:20|24.87|24.79|24.89|24.81|24.89|24.81|24.87|24.79|1
1644240150000|2022-02-07 13:22:30|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1644240160000|2022-02-07 13:22:40|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|10
1644240170000|2022-02-07 13:22:50|24.84|24.76|24.84|24.76|24.84|24.76|24.81|24.73|32
1644240180000|2022-02-07 13:23:00|24.83|24.75|24.81|24.73|24.83|24.75|24.81|24.73|0
1644240200000|2022-02-07 13:23:20|24.83|24.75|24.86|24.78|24.86|24.78|24.81|24.73|5
1644240240000|2022-02-07 13:24:00|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|27
1644240250000|2022-02-07 13:24:10|24.89|24.81|24.87|24.79|24.91|24.83|24.87|24.79|0
1644240260000|2022-02-07 13:24:20|24.89|24.81|24.91|24.83|24.91|24.83|24.89|24.81|0
1644240280000|2022-02-07 13:24:40|||||||||4
1644240290000|2022-02-07 13:24:50|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1644240300000|2022-02-07 13:25:00|24.86|24.78|24.91|24.83|24.91|24.83|24.86|24.78|29
1644240310000|2022-02-07 13:25:10|||||||||26
1644240350000|2022-02-07 13:25:50|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1644240360000|2022-02-07 13:26:00|24.91|24.83|24.91|24.83|24.91|24.83|24.89|24.81|0
1644240410000|2022-02-07 13:26:50|24.92|24.84|24.92|24.84|24.92|24.84|24.91|24.83|12
1644240420000|2022-02-07 13:27:00|24.91|24.83|24.92|24.84|24.92|24.84|24.91|24.83|0
1644240430000|2022-02-07 13:27:10|24.91|24.83|24.91|24.83|24.92|24.84|24.91|24.83|0
1644240440000|2022-02-07 13:27:20|24.92|24.84|24.91|24.83|24.92|24.84|24.91|24.83|1
1644240460000|2022-02-07 13:27:40|24.9|24.82|24.9|24.82|24.91|24.83|24.9|24.82|1
1644240470000|2022-02-07 13:27:50|24.91|24.83|24.91|24.83|24.91|24.83|24.9|24.82|0
1644240480000|2022-02-07 13:28:00|24.9|24.82|24.91|24.83|24.91|24.83|24.9|24.82|0
1644240490000|2022-02-07 13:28:10|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1644240500000|2022-02-07 13:28:20|24.91|24.83|24.91|24.83|24.91|24.83|24.9|24.82|0
1644240540000|2022-02-07 13:29:00|24.96|24.88|24.95|24.87|24.96|24.88|24.95|24.87|8
1644240550000|2022-02-07 13:29:10|24.93|24.85|24.92|24.84|24.93|24.85|24.91|24.83|1
1644240560000|2022-02-07 13:29:20|24.93|24.85|24.93|24.85|24.94|24.86|24.91|24.83|1
1644240570000|2022-02-07 13:29:30|24.91|24.83|24.93|24.85|24.93|24.85|24.91|24.83|0
1644240580000|2022-02-07 13:29:40|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1644240590000|2022-02-07 13:29:50|24.93|24.85|24.91|24.83|24.93|24.85|24.91|24.83|3
1644240600000|2022-02-07 13:30:00|24.93|24.85|24.91|24.83|24.93|24.85|24.91|24.83|43
1644240640000|2022-02-07 13:30:40|24.93|24.85|24.91|24.83|24.93|24.85|24.91|24.83|0
1644240650000|2022-02-07 13:30:50|24.94|24.86|24.96|24.88|24.96|24.88|24.93|24.85|14
1644240670000|2022-02-07 13:31:10|24.93|24.85|24.96|24.88|24.96|24.88|24.93|24.85|9
1644240700000|2022-02-07 13:31:40|24.97|24.89|24.96|24.88|24.97|24.89|24.96|24.88|6
1644240710000|2022-02-07 13:31:50|24.97|24.89|24.97|24.89|24.97|24.89|24.96|24.88|13
1644240720000|2022-02-07 13:32:00|24.96|24.88|24.97|24.89|24.97|24.89|24.96|24.88|1
1644240730000|2022-02-07 13:32:10|24.96|24.88|24.97|24.89|24.97|24.89|24.96|24.88|1
1644240740000|2022-02-07 13:32:20|24.96|24.88|24.97|24.89|24.97|24.89|24.96|24.88|0
1644240750000|2022-02-07 13:32:30|24.96|24.88|24.97|24.89|24.97|24.89|24.96|24.88|0
1644240760000|2022-02-07 13:32:40|24.96|24.88|24.97|24.89|24.97|24.89|24.96|24.88|3
1644240780000|2022-02-07 13:33:00|24.99|24.91|24.97|24.89|24.99|24.91|24.97|24.89|0
1644240820000|2022-02-07 13:33:40|||||||||1
1644240850000|2022-02-07 13:34:10|25.02|24.94|25.02|24.94|25.02|24.94|25|24.92|20
1644240870000|2022-02-07 13:34:30|25.03|24.95|25.03|24.95|25.04|24.96|25.02|24.94|30
1644240880000|2022-02-07 13:34:40|25.04|24.96|25.02|24.94|25.04|24.96|25.02|24.94|13
1644240890000|2022-02-07 13:34:50|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|40
1644240900000|2022-02-07 13:35:00|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|38
1644240920000|2022-02-07 13:35:20|25.05|24.97|25.02|24.94|25.05|24.97|25.02|24.94|16
1644240930000|2022-02-07 13:35:30|25.04|24.96|25.04|24.96|25.04|24.96|25.02|24.94|0
1644240940000|2022-02-07 13:35:40|25.05|24.97|25.04|24.96|25.05|24.97|25.04|24.96|1
1644240950000|2022-02-07 13:35:50|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1644240960000|2022-02-07 13:36:00|25|24.92|25|24.92|25|24.92|25|24.92|0
1644240970000|2022-02-07 13:36:10|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1644240990000|2022-02-07 13:36:30|25|24.92|25.05|24.97|25.05|24.97|25|24.92|0
1644241000000|2022-02-07 13:36:40|25.03|24.95|25.05|24.97|25.05|24.97|25.03|24.95|0
1644241010000|2022-02-07 13:36:50|25.04|24.96|25.02|24.94|25.04|24.96|25.01|24.93|8
1644241020000|2022-02-07 13:37:00|25.03|24.95|25.01|24.93|25.03|24.95|25.01|24.93|5
1644241030000|2022-02-07 13:37:10|25|24.92|25|24.92|25|24.92|25|24.92|0
1644241040000|2022-02-07 13:37:20|25.01|24.93|25|24.92|25.01|24.93|25|24.92|1
1644241050000|2022-02-07 13:37:30|25.01|24.93|25|24.92|25.01|24.93|25|24.92|0
1644241080000|2022-02-07 13:38:00|25.01|24.93|25.05|24.97|25.05|24.97|25.01|24.93|12
1644241090000|2022-02-07 13:38:10|25.03|24.95|25.03|24.95|25.03|24.95|25.01|24.93|0
1644241100000|2022-02-07 13:38:20|25.02|24.94|25|24.92|25.02|24.94|25|24.92|0
1644241150000|2022-02-07 13:39:10|25.02|24.94|25.05|24.97|25.05|24.97|25.02|24.94|20
1644241160000|2022-02-07 13:39:20|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|9
1644241180000|2022-02-07 13:39:40|25.01|24.93|25.01|24.93|25.01|24.93|25|24.92|15
1644241190000|2022-02-07 13:39:50|25|24.92|25|24.92|25|24.92|25|24.92|0
1644241200000|2022-02-07 13:40:00|25.01|24.93|25.01|24.93|25.03|24.95|25.01|24.93|23
1644241210000|2022-02-07 13:40:10|25|24.92|25.01|24.93|25.01|24.93|25|24.92|0
1644241220000|2022-02-07 13:40:20|25|24.92|25.01|24.93|25.03|24.95|25|24.92|0
1644241230000|2022-02-07 13:40:30|25.05|24.97|25.01|24.93|25.05|24.97|25.01|24.93|0
1644241250000|2022-02-07 13:40:50|25|24.92|25|24.92|25|24.92|25|24.92|0
1644241330000|2022-02-07 13:42:10|||||||||8
1644241350000|2022-02-07 13:42:30|25.02|24.94|25.01|24.93|25.03|24.95|25|24.92|16
1644241360000|2022-02-07 13:42:40|25|24.92|25|24.92|25.01|24.93|25|24.92|0
1644241380000|2022-02-07 13:43:00|24.99|24.91|25|24.92|25|24.92|24.99|24.91|61
1644241390000|2022-02-07 13:43:10|25.02|24.94|25.01|24.93|25.02|24.94|25.01|24.93|10
1644241400000|2022-02-07 13:43:20|25|24.92|25|24.92|25.01|24.93|25|24.92|1
1644241410000|2022-02-07 13:43:30|25.01|24.93|25.01|24.93|25.03|24.95|25|24.92|0
1644241420000|2022-02-07 13:43:40|25.03|24.95|25|24.92|25.03|24.95|25|24.92|1
1644241430000|2022-02-07 13:43:50|25.01|24.93|25.01|24.93|25.03|24.95|25.01|24.93|1
1644241440000|2022-02-07 13:44:00|25|24.92|25|24.92|25|24.92|25|24.92|3
1644241480000|2022-02-07 13:44:40|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|41
1644241490000|2022-02-07 13:44:50|25|24.92|25|24.92|25|24.92|25|24.92|1
1644241520000|2022-02-07 13:45:20|25.01|24.93|25|24.92|25.01|24.93|25|24.92|1
1644241530000|2022-02-07 13:45:30|25.01|24.93|25.05|24.97|25.05|24.97|25.01|24.93|1
1644241570000|2022-02-07 13:46:10|25.03|24.95|25.05|24.97|25.05|24.97|25.03|24.95|0
1644241610000|2022-02-07 13:46:50|25.02|24.94|25|24.92|25.02|24.94|25|24.92|21
1644241620000|2022-02-07 13:47:00|25.02|24.94|25.05|24.97|25.05|24.97|25|24.92|0
1644241660000|2022-02-07 13:47:40|25.02|24.94|25|24.92|25.02|24.94|25|24.92|9
1644241670000|2022-02-07 13:47:50|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|35
1644241710000|2022-02-07 13:48:30|25|24.92|25|24.92|25.01|24.93|25|24.92|0
1644241720000|2022-02-07 13:48:40|25.01|24.93|25|24.92|25.01|24.93|25|24.92|0
1644241760000|2022-02-07 13:49:20|24.98|24.9|24.96|24.88|24.98|24.9|24.95|24.87|6
1644241770000|2022-02-07 13:49:30|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|0
1644241780000|2022-02-07 13:49:40|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|0
1644241790000|2022-02-07 13:49:50|24.95|24.87|24.95|24.87|25|24.92|24.95|24.87|2
1644241800000|2022-02-07 13:50:00|24.97|24.89|25|24.92|25|24.92|24.95|24.87|1
1644241820000|2022-02-07 13:50:20|24.99|24.91|24.97|24.89|25|24.92|24.95|24.87|1
1644241830000|2022-02-07 13:50:30|25|24.92|25|24.92|25|24.92|24.95|24.87|1
1644241840000|2022-02-07 13:50:40|||||||||10
1644241850000|2022-02-07 13:50:50|24.99|24.91|25|24.92|25|24.92|24.99|24.91|0
1644241860000|2022-02-07 13:51:00|24.97|24.89|25|24.92|25|24.92|24.97|24.89|8
1644241870000|2022-02-07 13:51:10|24.99|24.91|24.97|24.89|24.99|24.91|24.97|24.89|0
1644241880000|2022-02-07 13:51:20|25|24.92|25|24.92|25|24.92|25|24.92|0
1644241910000|2022-02-07 13:51:50|||||||||10
1644242040000|2022-02-07 13:54:00|||||||||9
1644242050000|2022-02-07 13:54:10|25.01|24.93|25|24.92|25.03|24.95|25|24.92|47
1644242090000|2022-02-07 13:54:50|25.01|24.93|25|24.92|25.01|24.93|25|24.92|1
1644242100000|2022-02-07 13:55:00|||||||||1
1644242120000|2022-02-07 13:55:20|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|1
1644242130000|2022-02-07 13:55:30|24.97|24.89|24.95|24.87|24.97|24.89|24.95|24.87|0
1644242140000|2022-02-07 13:55:40|24.97|24.89|24.95|24.87|24.97|24.89|24.95|24.87|0
1644242160000|2022-02-07 13:56:00|24.94|24.86|24.94|24.86|24.95|24.87|24.94|24.86|3
1644242170000|2022-02-07 13:56:10|24.95|24.87|24.97|24.89|24.97|24.89|24.95|24.87|1
1644242180000|2022-02-07 13:56:20|24.95|24.87|24.97|24.89|24.97|24.89|24.95|24.87|0
1644242190000|2022-02-07 13:56:30|24.95|24.87|24.97|24.89|24.97|24.89|24.95|24.87|0
1644242200000|2022-02-07 13:56:40|24.95|24.87|24.95|24.87|24.97|24.89|24.95|24.87|0
1644242230000|2022-02-07 13:57:10|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|0
1644242240000|2022-02-07 13:57:20|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|0
1644242260000|2022-02-07 13:57:40|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1644242320000|2022-02-07 13:58:40|24.92|24.84|24.94|24.86|24.94|24.86|24.92|24.84|51
1644242340000|2022-02-07 13:59:00|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|0
1644242350000|2022-02-07 13:59:10|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|0
1644242360000|2022-02-07 13:59:20|24.93|24.85|24.93|24.85|24.93|24.85|24.92|24.84|0
1644242370000|2022-02-07 13:59:30|||||||||9
1644242380000|2022-02-07 13:59:40|24.94|24.86|24.93|24.85|24.94|24.86|24.93|24.85|2
1644242390000|2022-02-07 13:59:50|24.92|24.84|24.94|24.86|24.94|24.86|24.92|24.84|54
1644242400000|2022-02-07 14:00:00|24.92|24.84|24.9|24.82|24.94|24.86|24.89|24.81|6
1644242410000|2022-02-07 14:00:10|24.91|24.83|24.91|24.83|24.91|24.83|24.9|24.82|0
1644242420000|2022-02-07 14:00:20|24.92|24.84|24.94|24.86|24.94|24.86|24.92|24.84|52
1644242470000|2022-02-07 14:01:10|||||||||10
1644242610000|2022-02-07 14:03:30|||||||||9
1644242660000|2022-02-07 14:04:20|24.93|24.85|24.94|24.86|24.94|24.86|24.93|24.85|5
1644242680000|2022-02-07 14:04:40|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|10
1644242700000|2022-02-07 14:05:00|24.92|24.84|24.92|24.84|24.93|24.85|24.92|24.84|1
1644242710000|2022-02-07 14:05:10|24.93|24.85|24.92|24.84|24.93|24.85|24.92|24.84|0
1644242730000|2022-02-07 14:05:30|||||||||10
1644242840000|2022-02-07 14:07:20|||||||||9
1644242950000|2022-02-07 14:09:10|||||||||9
1644242960000|2022-02-07 14:09:20|24.87|24.79|24.89|24.81|24.9|24.82|24.87|24.79|31
1644242970000|2022-02-07 14:09:30|24.9|24.82|24.87|24.79|24.9|24.82|24.87|24.79|0
1644243030000|2022-02-07 14:10:30|||||||||9
1644243040000|2022-02-07 14:10:40|||||||||36
1644243210000|2022-02-07 14:13:30|24.91|24.83|24.89|24.81|24.91|24.83|24.89|24.81|10
1644243220000|2022-02-07 14:13:40|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1644243250000|2022-02-07 14:14:10|24.92|24.84|24.89|24.81|24.92|24.84|24.89|24.81|26
1644243260000|2022-02-07 14:14:20|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1644243280000|2022-02-07 14:14:40|24.91|24.83|24.92|24.84|24.92|24.84|24.91|24.83|86
1644243290000|2022-02-07 14:14:50|||||||||8
1644243300000|2022-02-07 14:15:00|24.95|24.87|24.94|24.86|24.95|24.87|24.93|24.85|56
1644243310000|2022-02-07 14:15:10|24.93|24.85|24.94|24.86|24.95|24.87|24.92|24.84|7
1644243320000|2022-02-07 14:15:20|24.93|24.85|24.93|24.85|24.93|24.85|24.92|24.84|34
1644243330000|2022-02-07 14:15:30|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1644243340000|2022-02-07 14:15:40|24.93|24.85|24.94|24.86|24.94|24.86|24.93|24.85|10
1644243350000|2022-02-07 14:15:50|24.93|24.85|24.93|24.85|24.94|24.86|24.93|24.85|15
1644243360000|2022-02-07 14:16:00|24.94|24.86|24.93|24.85|24.94|24.86|24.93|24.85|20
1644243370000|2022-02-07 14:16:10|24.92|24.84|24.92|24.84|24.93|24.85|24.92|24.84|7
1644243380000|2022-02-07 14:16:20|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|5
1644243390000|2022-02-07 14:16:30|||||||||13
1644243400000|2022-02-07 14:16:40|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|10
1644243410000|2022-02-07 14:16:50|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1644243420000|2022-02-07 14:17:00|24.95|24.87|24.94|24.86|24.95|24.87|24.94|24.86|13
1644243430000|2022-02-07 14:17:10|24.93|24.85|24.92|24.84|24.93|24.85|24.92|24.84|1
1644243440000|2022-02-07 14:17:20|24.89|24.81|24.9|24.82|24.9|24.82|24.87|24.79|42
1644243450000|2022-02-07 14:17:30|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|10
1644243460000|2022-02-07 14:17:40|24.93|24.85|24.92|24.84|24.93|24.85|24.92|24.84|1
1644243470000|2022-02-07 14:17:50|24.93|24.85|24.92|24.84|24.93|24.85|24.92|24.84|14
1644243490000|2022-02-07 14:18:10|||||||||5
1644243510000|2022-02-07 14:18:30|||||||||14
1644243520000|2022-02-07 14:18:40|24.93|24.85|24.92|24.84|24.93|24.85|24.92|24.84|1
1644243530000|2022-02-07 14:18:50|24.93|24.85|24.94|24.86|24.95|24.87|24.92|24.84|19
1644243550000|2022-02-07 14:19:10|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|10
1644243560000|2022-02-07 14:19:20|24.92|24.84|24.94|24.86|24.94|24.86|24.92|24.84|48
1644243570000|2022-02-07 14:19:30|24.93|24.85|24.93|24.85|24.93|24.85|24.92|24.84|15
1644243580000|2022-02-07 14:19:40|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|0
1644243590000|2022-02-07 14:19:50|||||||||5
1644243610000|2022-02-07 14:20:10|||||||||52
1644243640000|2022-02-07 14:20:40|24.91|24.83|24.87|24.79|24.91|24.83|24.87|24.79|20
1644243650000|2022-02-07 14:20:50|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1644243670000|2022-02-07 14:21:10|24.9|24.82|24.89|24.81|24.9|24.82|24.89|24.81|0
1644243680000|2022-02-07 14:21:20|24.87|24.79|24.87|24.79|24.89|24.81|24.87|24.79|0
1644243710000|2022-02-07 14:21:50|||||||||3
1644243720000|2022-02-07 14:22:00|||||||||10
1644243730000|2022-02-07 14:22:10|24.91|24.83|24.89|24.81|24.91|24.83|24.87|24.79|0
1644243740000|2022-02-07 14:22:20|24.87|24.79|24.87|24.79|24.89|24.81|24.86|24.78|36
1644243760000|2022-02-07 14:22:40|24.86|24.78|24.87|24.79|24.87|24.79|24.86|24.78|1
1644243800000|2022-02-07 14:23:20|||||||||1
1644243840000|2022-02-07 14:24:00|24.86|24.78|24.87|24.79|24.87|24.79|24.86|24.78|9
1644243850000|2022-02-07 14:24:10|24.86|24.78|24.87|24.79|24.87|24.79|24.86|24.78|2
1644243860000|2022-02-07 14:24:20|||||||||1
1644243880000|2022-02-07 14:24:40|||||||||4
1644243890000|2022-02-07 14:24:50|24.86|24.78|24.87|24.79|24.87|24.79|24.86|24.78|0
1644243910000|2022-02-07 14:25:10|24.89|24.81|24.89|24.81|24.89|24.81|24.87|24.79|0
1644243920000|2022-02-07 14:25:20|24.87|24.79|24.89|24.81|24.89|24.81|24.87|24.79|0
1644243930000|2022-02-07 14:25:30|24.87|24.79|24.89|24.81|24.89|24.81|24.87|24.79|0
1644243940000|2022-02-07 14:25:40|24.87|24.79|24.89|24.81|24.89|24.81|24.87|24.79|0
1644243950000|2022-02-07 14:25:50|24.87|24.79|24.91|24.83|24.91|24.83|24.87|24.79|8
1644243960000|2022-02-07 14:26:00|24.89|24.81|24.87|24.79|24.89|24.81|24.87|24.79|0
1644243970000|2022-02-07 14:26:10|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1644243980000|2022-02-07 14:26:20|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1644243990000|2022-02-07 14:26:30|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1644244000000|2022-02-07 14:26:40|24.91|24.83|24.92|24.84|24.92|24.84|24.91|24.83|34
1644244010000|2022-02-07 14:26:50|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|2
1644244020000|2022-02-07 14:27:00|24.89|24.81|24.89|24.81|24.89|24.81|24.87|24.79|0
1644244030000|2022-02-07 14:27:10|24.87|24.79|24.87|24.79|24.89|24.81|24.87|24.79|10
1644244050000|2022-02-07 14:27:30|||||||||6
1644244070000|2022-02-07 14:27:50|24.91|24.83|24.91|24.83|24.92|24.84|24.91|24.83|21
1644244080000|2022-02-07 14:28:00|24.92|24.84|24.92|24.84|24.92|24.84|24.89|24.81|6
1644244090000|2022-02-07 14:28:10|24.9|24.82|24.87|24.79|24.9|24.82|24.87|24.79|0
1644244100000|2022-02-07 14:28:20|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1644244120000|2022-02-07 14:28:40|24.87|24.79|24.92|24.84|24.92|24.84|24.87|24.79|0
1644244130000|2022-02-07 14:28:50|24.91|24.83|24.89|24.81|24.91|24.83|24.87|24.79|0
1644244140000|2022-02-07 14:29:00|24.91|24.83|24.92|24.84|24.92|24.84|24.91|24.83|31
1644244150000|2022-02-07 14:29:10|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1644244160000|2022-02-07 14:29:20|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|28
1644244190000|2022-02-07 14:29:50|24.87|24.79|24.92|24.84|24.92|24.84|24.87|24.79|20
1644244200000|2022-02-07 14:30:00|24.87|24.79|24.89|24.81|24.9|24.82|24.87|24.79|11
1644244210000|2022-02-07 14:30:10|24.87|24.79|24.9|24.82|24.92|24.84|24.87|24.79|3
1644244220000|2022-02-07 14:30:20|24.92|24.84|24.87|24.79|24.92|24.84|24.87|24.79|0
1644244230000|2022-02-07 14:30:30|24.86|24.78|24.87|24.79|24.87|24.79|24.86|24.78|20
1644244240000|2022-02-07 14:30:40|24.9|24.82|24.87|24.79|24.9|24.82|24.87|24.79|10
1644244250000|2022-02-07 14:30:50|24.88|24.8|24.87|24.79|24.92|24.84|24.87|24.79|2
1644244260000|2022-02-07 14:31:00|24.88|24.8|24.88|24.8|24.88|24.8|24.87|24.79|96
1644244270000|2022-02-07 14:31:10|24.87|24.79|24.93|24.85|24.94|24.86|24.87|24.79|65
1644244280000|2022-02-07 14:31:20|24.94|24.86|24.92|24.84|24.94|24.86|24.92|24.84|54
1644244290000|2022-02-07 14:31:30|24.94|24.86|24.82|24.74|24.94|24.86|24.82|24.74|36
1644244300000|2022-02-07 14:31:40|24.83|24.75|24.87|24.79|24.89|24.81|24.83|24.75|53
1644244310000|2022-02-07 14:31:50|24.89|24.81|24.87|24.79|24.92|24.84|24.87|24.79|25
1644244320000|2022-02-07 14:32:00|24.85|24.77|24.85|24.77|24.87|24.79|24.82|24.74|29
1644244330000|2022-02-07 14:32:10|24.82|24.74|24.82|24.74|24.87|24.79|24.82|24.74|54
1644244340000|2022-02-07 14:32:20|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|10
1644244350000|2022-02-07 14:32:30|24.82|24.74|24.82|24.74|24.82|24.74|24.81|24.73|9
1644244360000|2022-02-07 14:32:40|24.81|24.73|24.82|24.74|24.82|24.74|24.79|24.71|46
1644244370000|2022-02-07 14:32:50|24.81|24.73|24.84|24.76|24.84|24.76|24.81|24.73|1
1644244380000|2022-02-07 14:33:00|24.82|24.74|24.82|24.74|24.84|24.76|24.79|24.71|13
1644244390000|2022-02-07 14:33:10|24.84|24.76|24.87|24.79|24.89|24.81|24.84|24.76|13
1644244400000|2022-02-07 14:33:20|24.88|24.8|24.87|24.79|24.88|24.8|24.87|24.79|0
1644244410000|2022-02-07 14:33:30|24.89|24.81|24.94|24.86|24.95|24.87|24.89|24.81|4
1644244420000|2022-02-07 14:33:40|24.95|24.87|24.94|24.86|24.95|24.87|24.93|24.85|13
1644244430000|2022-02-07 14:33:50|24.93|24.85|24.93|24.85|24.94|24.86|24.92|24.84|35
1644244440000|2022-02-07 14:34:00|24.92|24.84|24.95|24.87|24.99|24.91|24.92|24.84|39
1644244450000|2022-02-07 14:34:10|24.98|24.9|24.94|24.86|24.99|24.91|24.94|24.86|15
1644244460000|2022-02-07 14:34:20|24.99|24.91|24.97|24.89|24.99|24.91|24.97|24.89|1
1644244470000|2022-02-07 14:34:30|24.99|24.91|24.94|24.86|24.99|24.91|24.94|24.86|2
1644244480000|2022-02-07 14:34:40|24.95|24.87|24.94|24.86|24.99|24.91|24.94|24.86|1
1644244490000|2022-02-07 14:34:50|24.95|24.87|24.99|24.91|24.99|24.91|24.94|24.86|3
1644244500000|2022-02-07 14:35:00|24.97|24.89|24.94|24.86|24.99|24.91|24.9|24.82|105
1644244510000|2022-02-07 14:35:10|24.93|24.85|24.91|24.83|24.93|24.85|24.9|24.82|1
1644244520000|2022-02-07 14:35:20|24.92|24.84|24.9|24.82|24.94|24.86|24.9|24.82|104
1644244530000|2022-02-07 14:35:30|24.89|24.81|24.88|24.8|24.89|24.81|24.88|24.8|5
1644244540000|2022-02-07 14:35:40|24.89|24.81|24.89|24.81|24.9|24.82|24.87|24.79|0
1644244550000|2022-02-07 14:35:50|24.88|24.8|24.87|24.79|24.88|24.8|24.87|24.79|3
1644244560000|2022-02-07 14:36:00|24.83|24.75|24.82|24.74|24.85|24.77|24.82|24.74|5
1644244570000|2022-02-07 14:36:10|24.85|24.77|24.87|24.79|24.87|24.79|24.82|24.74|2
1644244580000|2022-02-07 14:36:20|24.88|24.8|24.89|24.81|24.92|24.84|24.87|24.79|5
1644244590000|2022-02-07 14:36:30|24.88|24.8|24.87|24.79|24.89|24.81|24.87|24.79|23
1644244600000|2022-02-07 14:36:40|24.88|24.8|24.87|24.79|24.89|24.81|24.87|24.79|10
1644244610000|2022-02-07 14:36:50|24.88|24.8|24.9|24.82|24.92|24.84|24.88|24.8|0
1644244620000|2022-02-07 14:37:00|24.89|24.81|24.9|24.82|24.94|24.86|24.87|24.79|11
1644244630000|2022-02-07 14:37:10|24.94|24.86|24.9|24.82|24.94|24.86|24.89|24.81|6
1644244640000|2022-02-07 14:37:20|24.89|24.81|24.88|24.8|24.89|24.81|24.87|24.79|5
1644244650000|2022-02-07 14:37:30|24.87|24.79|24.87|24.79|24.89|24.81|24.87|24.79|4
1644244660000|2022-02-07 14:37:40|24.88|24.8|24.87|24.79|24.9|24.82|24.87|24.79|1
1644244670000|2022-02-07 14:37:50|24.88|24.8|24.89|24.81|24.89|24.81|24.88|24.8|12
1644244680000|2022-02-07 14:38:00|24.88|24.8|24.89|24.81|24.89|24.81|24.87|24.79|12
1644244690000|2022-02-07 14:38:10|24.88|24.8|24.9|24.82|24.94|24.86|24.87|24.79|4
1644244700000|2022-02-07 14:38:20|24.89|24.81|24.88|24.8|24.89|24.81|24.87|24.79|17
1644244710000|2022-02-07 14:38:30|24.87|24.79|24.83|24.75|24.87|24.79|24.82|24.74|15
1644244720000|2022-02-07 14:38:40|24.84|24.76|24.82|24.74|24.84|24.76|24.82|24.74|10
1644244730000|2022-02-07 14:38:50|24.83|24.75|24.84|24.76|24.87|24.79|24.82|24.74|6
1644244740000|2022-02-07 14:39:00|24.85|24.77|24.82|24.74|24.87|24.79|24.82|24.74|0
1644244750000|2022-02-07 14:39:10|24.83|24.75|24.82|24.74|24.83|24.75|24.82|24.74|30
1644244760000|2022-02-07 14:39:20|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|13
1644244780000|2022-02-07 14:39:40|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|1
1644244800000|2022-02-07 14:40:00|24.84|24.76|24.87|24.79|24.87|24.79|24.82|24.74|15
1644244810000|2022-02-07 14:40:10|24.85|24.77|24.82|24.74|24.85|24.77|24.82|24.74|22
1644244820000|2022-02-07 14:40:20|24.84|24.76|24.85|24.77|24.87|24.79|24.84|24.76|3
1644244830000|2022-02-07 14:40:30|24.87|24.79|24.87|24.79|24.87|24.79|24.84|24.76|1
1644244860000|2022-02-07 14:41:00|24.86|24.78|24.84|24.76|24.86|24.78|24.82|24.74|8
1644244870000|2022-02-07 14:41:10|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|11
1644244880000|2022-02-07 14:41:20|24.81|24.73|24.81|24.73|24.82|24.74|24.81|24.73|1
1644244890000|2022-02-07 14:41:30|24.79|24.71|24.81|24.73|24.81|24.73|24.79|24.71|0
1644244900000|2022-02-07 14:41:40|||||||||2
1644244910000|2022-02-07 14:41:50|24.79|24.71|24.79|24.71|24.81|24.73|24.78|24.7|30
1644244920000|2022-02-07 14:42:00|24.78|24.7|24.76|24.68|24.78|24.7|24.76|24.68|14
1644244930000|2022-02-07 14:42:10|24.78|24.7|24.81|24.73|24.82|24.74|24.77|24.69|11
1644244940000|2022-02-07 14:42:20|24.79|24.71|24.76|24.68|24.79|24.71|24.76|24.68|14
1644244950000|2022-02-07 14:42:30|24.77|24.69|24.81|24.73|24.81|24.73|24.76|24.68|0
1644244960000|2022-02-07 14:42:40|24.82|24.74|24.77|24.69|24.82|24.74|24.77|24.69|0
1644244970000|2022-02-07 14:42:50|24.79|24.71|24.77|24.69|24.79|24.71|24.76|24.68|19
1644244980000|2022-02-07 14:43:00|24.79|24.71|24.81|24.73|24.81|24.73|24.79|24.71|7
1644244990000|2022-02-07 14:43:10|24.79|24.71|24.81|24.73|24.81|24.73|24.79|24.71|0
1644245000000|2022-02-07 14:43:20|24.82|24.74|24.82|24.74|24.86|24.78|24.81|24.73|48
1644245010000|2022-02-07 14:43:30|24.84|24.76|24.82|24.74|24.84|24.76|24.82|24.74|5
1644245020000|2022-02-07 14:43:40|24.84|24.76|24.87|24.79|24.87|24.79|24.82|24.74|9
1644245030000|2022-02-07 14:43:50|24.85|24.77|24.85|24.77|24.87|24.79|24.84|24.76|23
1644245040000|2022-02-07 14:44:00|24.84|24.76|24.87|24.79|24.87|24.79|24.82|24.74|19
1644245050000|2022-02-07 14:44:10|24.9|24.82|24.87|24.79|24.92|24.84|24.87|24.79|7
1644245060000|2022-02-07 14:44:20|||||||||9
1644245070000|2022-02-07 14:44:30|24.85|24.77|24.86|24.78|24.87|24.79|24.84|24.76|3
1644245080000|2022-02-07 14:44:40|24.87|24.79|24.82|24.74|24.87|24.79|24.81|24.73|22
1644245100000|2022-02-07 14:45:00|24.84|24.76|24.82|24.74|24.84|24.76|24.81|24.73|25
1644245110000|2022-02-07 14:45:10|24.84|24.76|24.87|24.79|24.87|24.79|24.84|24.76|31
1644245120000|2022-02-07 14:45:20|24.84|24.76|24.86|24.78|24.87|24.79|24.84|24.76|19
1644245130000|2022-02-07 14:45:30|24.84|24.76|24.87|24.79|24.87|24.79|24.84|24.76|15
1644245140000|2022-02-07 14:45:40|24.85|24.77|24.81|24.73|24.85|24.77|24.81|24.73|13
1644245150000|2022-02-07 14:45:50|24.79|24.71|24.81|24.73|24.82|24.74|24.79|24.71|1
1644245160000|2022-02-07 14:46:00|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|4
1644245170000|2022-02-07 14:46:10|24.81|24.73|24.81|24.73|24.82|24.74|24.77|24.69|29
1644245180000|2022-02-07 14:46:20|24.82|24.74|24.82|24.74|24.82|24.74|24.81|24.73|3
1644245190000|2022-02-07 14:46:30|24.81|24.73|24.82|24.74|24.82|24.74|24.81|24.73|0
1644245200000|2022-02-07 14:46:40|24.81|24.73|24.82|24.74|24.82|24.74|24.81|24.73|8
1644245210000|2022-02-07 14:46:50|24.84|24.76|24.82|24.74|24.84|24.76|24.82|24.74|5
1644245220000|2022-02-07 14:47:00|24.79|24.71|24.82|24.74|24.82|24.74|24.79|24.71|1
1644245230000|2022-02-07 14:47:10|24.84|24.76|24.84|24.76|24.87|24.79|24.83|24.75|0
1644245240000|2022-02-07 14:47:20|24.83|24.75|24.82|24.74|24.84|24.76|24.82|24.74|5
1644245250000|2022-02-07 14:47:30|24.87|24.79|24.85|24.77|24.87|24.79|24.85|24.77|45
1644245260000|2022-02-07 14:47:40|24.87|24.79|24.85|24.77|24.87|24.79|24.82|24.74|11
1644245270000|2022-02-07 14:47:50|24.87|24.79|24.85|24.77|24.87|24.79|24.84|24.76|0
1644245280000|2022-02-07 14:48:00|24.87|24.79|24.85|24.77|24.87|24.79|24.82|24.74|3
1644245290000|2022-02-07 14:48:10|24.87|24.79|24.85|24.77|24.87|24.79|24.82|24.74|0
1644245300000|2022-02-07 14:48:20|24.87|24.79|24.89|24.81|24.9|24.82|24.87|24.79|1
1644245310000|2022-02-07 14:48:30|24.9|24.82|24.91|24.83|24.94|24.86|24.9|24.82|119
1644245320000|2022-02-07 14:48:40|24.9|24.82|24.94|24.86|24.94|24.86|24.89|24.81|0
1644245330000|2022-02-07 14:48:50|24.92|24.84|24.92|24.84|24.94|24.86|24.92|24.84|0
1644245340000|2022-02-07 14:49:00|24.91|24.83|24.92|24.84|24.94|24.86|24.89|24.81|1
1644245350000|2022-02-07 14:49:10|24.94|24.86|24.99|24.91|24.99|24.91|24.94|24.86|0
1644245360000|2022-02-07 14:49:20|24.97|24.89|24.94|24.86|24.97|24.89|24.94|24.86|1
1644245370000|2022-02-07 14:49:30|24.97|24.89|24.95|24.87|24.97|24.89|24.94|24.86|22
1644245380000|2022-02-07 14:49:40|24.97|24.89|24.99|24.91|24.99|24.91|24.97|24.89|0
1644245390000|2022-02-07 14:49:50|24.97|24.89|24.94|24.86|24.97|24.89|24.94|24.86|1
1644245400000|2022-02-07 14:50:00|24.95|24.87|24.94|24.86|24.95|24.87|24.94|24.86|8
1644245410000|2022-02-07 14:50:10|24.91|24.83|24.94|24.86|24.94|24.86|24.91|24.83|4
1644245420000|2022-02-07 14:50:20|24.93|24.85|24.89|24.81|24.94|24.86|24.89|24.81|5
1644245430000|2022-02-07 14:50:30|24.88|24.8|24.89|24.81|24.9|24.82|24.88|24.8|1
1644245440000|2022-02-07 14:50:40|24.88|24.8|24.89|24.81|24.89|24.81|24.85|24.77|3
1644245450000|2022-02-07 14:50:50|24.88|24.8|24.88|24.8|24.89|24.81|24.88|24.8|0
1644245460000|2022-02-07 14:51:00|24.87|24.79|24.82|24.74|24.87|24.79|24.8|24.72|1
1644245470000|2022-02-07 14:51:10|24.8|24.72|24.75|24.67|24.82|24.74|24.72|24.64|53
1644245480000|2022-02-07 14:51:20|24.77|24.69|24.77|24.69|24.8|24.72|24.77|24.69|4
1644245490000|2022-02-07 14:51:30|||||||||13
1644245500000|2022-02-07 14:51:40|24.78|24.7|24.8|24.72|24.8|24.72|24.77|24.69|2
1644245510000|2022-02-07 14:51:50|24.79|24.71|24.77|24.69|24.79|24.71|24.77|24.69|0
1644245530000|2022-02-07 14:52:10|24.74|24.66|24.77|24.69|24.77|24.69|24.72|24.64|0
1644245540000|2022-02-07 14:52:20|24.76|24.68|24.72|24.64|24.76|24.68|24.72|24.64|2
1644245550000|2022-02-07 14:52:30|24.74|24.66|24.72|24.64|24.74|24.66|24.72|24.64|0
1644245560000|2022-02-07 14:52:40|24.74|24.66|24.76|24.68|24.77|24.69|24.74|24.66|9
1644245570000|2022-02-07 14:52:50|24.77|24.69|24.76|24.68|24.77|24.69|24.74|24.66|0
1644245580000|2022-02-07 14:53:00|24.77|24.69|24.77|24.69|24.77|24.69|24.76|24.68|1
1644245590000|2022-02-07 14:53:10|24.79|24.71|24.82|24.74|24.82|24.74|24.79|24.71|0
1644245600000|2022-02-07 14:53:20|24.81|24.73|24.77|24.69|24.81|24.73|24.77|24.69|0
1644245610000|2022-02-07 14:53:30|24.79|24.71|24.77|24.69|24.79|24.71|24.77|24.69|0
1644245620000|2022-02-07 14:53:40|24.76|24.68|24.76|24.68|24.77|24.69|24.76|24.68|28
1644245630000|2022-02-07 14:53:50|24.74|24.66|24.76|24.68|24.76|24.68|24.74|24.66|0
1644245640000|2022-02-07 14:54:00|24.74|24.66|24.76|24.68|24.76|24.68|24.74|24.66|0
1644245650000|2022-02-07 14:54:10|24.77|24.69|24.74|24.66|24.77|24.69|24.74|24.66|4
1644245660000|2022-02-07 14:54:20|24.76|24.68|24.77|24.69|24.77|24.69|24.74|24.66|10
1644245670000|2022-02-07 14:54:30|24.76|24.68|24.76|24.68|24.77|24.69|24.74|24.66|0
1644245680000|2022-02-07 14:54:40|24.74|24.66|24.74|24.66|24.74|24.66|24.72|24.64|36
1644245690000|2022-02-07 14:54:50|24.72|24.64|24.72|24.64|24.76|24.68|24.72|24.64|0
1644245700000|2022-02-07 14:55:00|24.74|24.66|24.76|24.68|24.77|24.69|24.72|24.64|0
1644245710000|2022-02-07 14:55:10|24.74|24.66|24.74|24.66|24.76|24.68|24.71|24.63|17
1644245720000|2022-02-07 14:55:20|24.73|24.65|24.71|24.63|24.76|24.68|24.71|24.63|25
1644245730000|2022-02-07 14:55:30|24.72|24.64|24.71|24.63|24.76|24.68|24.71|24.63|1
1644245740000|2022-02-07 14:55:40|24.72|24.64|24.74|24.66|24.76|24.68|24.72|24.64|11
1644245750000|2022-02-07 14:55:50|24.73|24.65|24.72|24.64|24.73|24.65|24.71|24.63|2
1644245760000|2022-02-07 14:56:00|24.71|24.63|24.76|24.68|24.76|24.68|24.71|24.63|21
1644245770000|2022-02-07 14:56:10|24.74|24.66|24.76|24.68|24.76|24.68|24.73|24.65|4
1644245780000|2022-02-07 14:56:20|24.74|24.66|24.76|24.68|24.76|24.68|24.74|24.66|8
1644245800000|2022-02-07 14:56:40|24.74|24.66|24.76|24.68|24.76|24.68|24.73|24.65|23
1644245810000|2022-02-07 14:56:50|24.74|24.66|24.73|24.65|24.76|24.68|24.73|24.65|1
1644245820000|2022-02-07 14:57:00|24.74|24.66|24.76|24.68|24.76|24.68|24.73|24.65|26
1644245830000|2022-02-07 14:57:10|||||||||16
1644245840000|2022-02-07 14:57:20|||||||||5
1644245850000|2022-02-07 14:57:30|24.79|24.71|24.81|24.73|24.81|24.73|24.79|24.71|9
1644245860000|2022-02-07 14:57:40|24.82|24.74|24.82|24.74|24.82|24.74|24.81|24.73|8
1644245870000|2022-02-07 14:57:50|24.84|24.76|24.87|24.79|24.87|24.79|24.82|24.74|36
1644245880000|2022-02-07 14:58:00|24.84|24.76|24.84|24.76|24.87|24.79|24.82|24.74|2
1644245890000|2022-02-07 14:58:10|24.85|24.77|24.87|24.79|24.87|24.79|24.85|24.77|11
1644245900000|2022-02-07 14:58:20|24.85|24.77|24.82|24.74|24.87|24.79|24.82|24.74|16
1644245910000|2022-02-07 14:58:30|24.84|24.76|24.82|24.74|24.85|24.77|24.82|24.74|3
1644245920000|2022-02-07 14:58:40|24.84|24.76|24.84|24.76|24.87|24.79|24.82|24.74|2
1644245930000|2022-02-07 14:58:50|24.82|24.74|24.82|24.74|24.84|24.76|24.82|24.74|13
1644245940000|2022-02-07 14:59:00|24.81|24.73|24.77|24.69|24.81|24.73|24.77|24.69|2
1644245950000|2022-02-07 14:59:10|24.79|24.71|24.82|24.74|24.82|24.74|24.79|24.71|1
1644245960000|2022-02-07 14:59:20|24.81|24.73|24.79|24.71|24.82|24.74|24.77|24.69|2
1644245970000|2022-02-07 14:59:30|24.77|24.69|24.76|24.68|24.77|24.69|24.76|24.68|10
1644245980000|2022-02-07 14:59:40|24.77|24.69|24.76|24.68|24.77|24.69|24.76|24.68|18
1644245990000|2022-02-07 14:59:50|24.77|24.69|24.77|24.69|24.77|24.69|24.76|24.68|2
1644246000000|2022-02-07 15:00:00|24.76|24.68|24.71|24.63|24.76|24.68|24.71|24.63|65
1644246010000|2022-02-07 15:00:10|24.72|24.64|24.76|24.68|24.77|24.69|24.71|24.63|27
1644246020000|2022-02-07 15:00:20|24.77|24.69|24.77|24.69|24.79|24.71|24.77|24.69|1
1644246030000|2022-02-07 15:00:30|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|6
1644246050000|2022-02-07 15:00:50|24.77|24.69|24.79|24.71|24.81|24.73|24.76|24.68|12
1644246060000|2022-02-07 15:01:00|24.81|24.73|24.84|24.76|24.84|24.76|24.81|24.73|3
1644246070000|2022-02-07 15:01:10|24.82|24.74|24.82|24.74|24.82|24.74|24.81|24.73|16
1644246080000|2022-02-07 15:01:20|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1644246090000|2022-02-07 15:01:30|24.84|24.76|24.81|24.73|24.84|24.76|24.81|24.73|16
1644246110000|2022-02-07 15:01:50|24.8|24.72|24.81|24.73|24.81|24.73|24.78|24.7|8
1644246120000|2022-02-07 15:02:00|||||||||18
1644246140000|2022-02-07 15:02:20|24.82|24.74|24.86|24.78|24.86|24.78|24.82|24.74|12
1644246150000|2022-02-07 15:02:30|24.84|24.76|24.86|24.78|24.87|24.79|24.84|24.76|52
1644246160000|2022-02-07 15:02:40|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1644246170000|2022-02-07 15:02:50|24.86|24.78|24.87|24.79|24.87|24.79|24.84|24.76|97
1644246180000|2022-02-07 15:03:00|24.86|24.78|24.87|24.79|24.87|24.79|24.86|24.78|8
1644246190000|2022-02-07 15:03:10|24.86|24.78|24.87|24.79|24.87|24.79|24.86|24.78|8
1644246200000|2022-02-07 15:03:20|24.86|24.78|24.84|24.76|24.87|24.79|24.84|24.76|0
1644246210000|2022-02-07 15:03:30|24.86|24.78|24.87|24.79|24.87|24.79|24.84|24.76|0
1644246220000|2022-02-07 15:03:40|24.89|24.81|24.87|24.79|24.92|24.84|24.87|24.79|0
1644246240000|2022-02-07 15:04:00|24.89|24.81|24.87|24.79|24.89|24.81|24.87|24.79|10
1644246250000|2022-02-07 15:04:10|24.86|24.78|24.84|24.76|24.86|24.78|24.84|24.76|1
1644246260000|2022-02-07 15:04:20|||||||||2
1644246270000|2022-02-07 15:04:30|24.82|24.74|24.84|24.76|24.84|24.76|24.82|24.74|0
1644246280000|2022-02-07 15:04:40|24.82|24.74|24.82|24.74|24.84|24.76|24.82|24.74|13
1644246290000|2022-02-07 15:04:50|24.84|24.76|24.84|24.76|24.86|24.78|24.84|24.76|1
1644246300000|2022-02-07 15:05:00|24.86|24.78|24.84|24.76|24.86|24.78|24.84|24.76|0
1644246310000|2022-02-07 15:05:10|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|0
1644246320000|2022-02-07 15:05:20|24.81|24.73|24.81|24.73|24.81|24.73|24.79|24.71|58
1644246330000|2022-02-07 15:05:30|||||||||11
1644246340000|2022-02-07 15:05:40|24.79|24.71|24.79|24.71|24.81|24.73|24.78|24.7|21
1644246350000|2022-02-07 15:05:50|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|0
1644246360000|2022-02-07 15:06:00|24.75|24.67|24.76|24.68|24.79|24.71|24.73|24.65|11
1644246370000|2022-02-07 15:06:10|24.78|24.7|24.79|24.71|24.81|24.73|24.78|24.7|1
1644246380000|2022-02-07 15:06:20|24.81|24.73|24.81|24.73|24.81|24.73|24.79|24.71|0
1644246390000|2022-02-07 15:06:30|24.79|24.71|24.81|24.73|24.82|24.74|24.79|24.71|3
1644246400000|2022-02-07 15:06:40|24.79|24.71|24.81|24.73|24.81|24.73|24.79|24.71|0
1644246410000|2022-02-07 15:06:50|24.79|24.71|24.78|24.7|24.79|24.71|24.76|24.68|43
1644246420000|2022-02-07 15:07:00|24.76|24.68|24.75|24.67|24.76|24.68|24.75|24.67|27
1644246430000|2022-02-07 15:07:10|24.76|24.68|24.8|24.72|24.81|24.73|24.75|24.67|8
1644246440000|2022-02-07 15:07:20|24.81|24.73|24.8|24.72|24.81|24.73|24.8|24.72|1
1644246450000|2022-02-07 15:07:30|24.78|24.7|24.8|24.72|24.8|24.72|24.78|24.7|20
1644246460000|2022-02-07 15:07:40|24.83|24.75|24.81|24.73|24.84|24.76|24.81|24.73|31
1644246470000|2022-02-07 15:07:50|24.8|24.72|24.81|24.73|24.81|24.73|24.8|24.72|14
1644246490000|2022-02-07 15:08:10|24.8|24.72|24.78|24.7|24.8|24.72|24.78|24.7|4
1644246500000|2022-02-07 15:08:20|24.79|24.71|24.78|24.7|24.81|24.73|24.76|24.68|2
1644246510000|2022-02-07 15:08:30|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|0
1644246530000|2022-02-07 15:08:50|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|1
1644246540000|2022-02-07 15:09:00|24.76|24.68|24.76|24.68|24.76|24.68|24.75|24.67|1
1644246550000|2022-02-07 15:09:10|24.78|24.7|24.78|24.7|24.78|24.7|24.76|24.68|21
1644246560000|2022-02-07 15:09:20|24.76|24.68|24.78|24.7|24.78|24.7|24.76|24.68|0
1644246570000|2022-02-07 15:09:30|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|1
1644246580000|2022-02-07 15:09:40|||||||||2
1644246590000|2022-02-07 15:09:50|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|0
1644246600000|2022-02-07 15:10:00|24.76|24.68|24.75|24.67|24.76|24.68|24.75|24.67|0
1644246610000|2022-02-07 15:10:10|24.76|24.68|24.76|24.68|24.78|24.7|24.76|24.68|11
1644246620000|2022-02-07 15:10:20|24.78|24.7|24.75|24.67|24.78|24.7|24.75|24.67|3
1644246640000|2022-02-07 15:10:40|24.76|24.68|24.75|24.67|24.76|24.68|24.75|24.67|11
1644246650000|2022-02-07 15:10:50|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|1
1644246660000|2022-02-07 15:11:00|24.78|24.7|24.81|24.73|24.81|24.73|24.78|24.7|3
1644246670000|2022-02-07 15:11:10|24.84|24.76|24.84|24.76|24.86|24.78|24.84|24.76|39
1644246680000|2022-02-07 15:11:20|24.86|24.78|24.87|24.79|24.87|24.79|24.86|24.78|11
1644246690000|2022-02-07 15:11:30|24.89|24.81|24.87|24.79|24.92|24.84|24.86|24.78|33
1644246700000|2022-02-07 15:11:40|24.86|24.78|24.87|24.79|24.87|24.79|24.86|24.78|7
1644246710000|2022-02-07 15:11:50|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1644246720000|2022-02-07 15:12:00|24.87|24.79|24.91|24.83|24.91|24.83|24.86|24.78|7
1644246730000|2022-02-07 15:12:10|24.92|24.84|24.94|24.86|24.97|24.89|24.92|24.84|46
1644246740000|2022-02-07 15:12:20|24.95|24.87|24.97|24.89|24.97|24.89|24.94|24.86|31
1644246750000|2022-02-07 15:12:30|||||||||1
1644246760000|2022-02-07 15:12:40|24.99|24.91|24.97|24.89|25.02|24.94|24.97|24.89|30
1644246770000|2022-02-07 15:12:50|24.99|24.91|24.97|24.89|24.99|24.91|24.97|24.89|0
1644246780000|2022-02-07 15:13:00|24.99|24.91|24.97|24.89|25.02|24.94|24.97|24.89|13
1644246790000|2022-02-07 15:13:10|24.99|24.91|25.02|24.94|25.02|24.94|24.99|24.91|3
1644246800000|2022-02-07 15:13:20|24.99|24.91|25.02|24.94|25.02|24.94|24.97|24.89|0
1644246810000|2022-02-07 15:13:30|25.01|24.93|24.99|24.91|25.02|24.94|24.99|24.91|1
1644246820000|2022-02-07 15:13:40|25|24.92|24.99|24.91|25|24.92|24.99|24.91|11
1644246830000|2022-02-07 15:13:50|25.02|24.94|24.99|24.91|25.02|24.94|24.97|24.89|0
1644246840000|2022-02-07 15:14:00|24.97|24.89|25.01|24.93|25.02|24.94|24.96|24.88|1
1644246850000|2022-02-07 15:14:10|24.99|24.91|24.99|24.91|24.99|24.91|24.97|24.89|0
1644246860000|2022-02-07 15:14:20|24.97|24.89|24.99|24.91|24.99|24.91|24.97|24.89|2
1644246880000|2022-02-07 15:14:40|25.01|24.93|25.01|24.93|25.02|24.94|24.99|24.91|13
1644246890000|2022-02-07 15:14:50|25.02|24.94|25.02|24.94|25.02|24.94|24.99|24.91|2
1644246900000|2022-02-07 15:15:00|25.01|24.93|25.01|24.93|25.01|24.93|24.97|24.89|29
1644246910000|2022-02-07 15:15:10|25.02|24.94|25.01|24.93|25.04|24.96|25.01|24.93|39
1644246920000|2022-02-07 15:15:20|25.02|24.94|24.99|24.91|25.02|24.94|24.97|24.89|0
1644246930000|2022-02-07 15:15:30|24.97|24.89|24.97|24.89|24.99|24.91|24.97|24.89|14
1644246940000|2022-02-07 15:15:40|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|1
1644246950000|2022-02-07 15:15:50|25.01|24.93|24.97|24.89|25.01|24.93|24.97|24.89|21
1644246960000|2022-02-07 15:16:00|24.99|24.91|24.96|24.88|24.99|24.91|24.96|24.88|0
1644246970000|2022-02-07 15:16:10|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|0
1644246980000|2022-02-07 15:16:20|24.99|24.91|24.96|24.88|25.01|24.93|24.96|24.88|1
1644246990000|2022-02-07 15:16:30|24.98|24.9|24.96|24.88|24.98|24.9|24.96|24.88|0
1644247020000|2022-02-07 15:17:00|24.99|24.91|24.99|24.91|25.01|24.93|24.96|24.88|11
1644247030000|2022-02-07 15:17:10|24.98|24.9|25.01|24.93|25.01|24.93|24.96|24.88|1
1644247040000|2022-02-07 15:17:20|25.02|24.94|25.04|24.96|25.04|24.96|25.02|24.94|14
1644247050000|2022-02-07 15:17:30|25.02|24.94|25.01|24.93|25.04|24.96|25.01|24.93|20
1644247060000|2022-02-07 15:17:40|25.02|24.94|25.01|24.93|25.02|24.94|25.01|24.93|17
1644247070000|2022-02-07 15:17:50|25.02|24.94|25.01|24.93|25.02|24.94|25.01|24.93|0
1644247080000|2022-02-07 15:18:00|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|2
1644247090000|2022-02-07 15:18:10|||||||||10
1644247100000|2022-02-07 15:18:20|25.01|24.93|25.02|24.94|25.02|24.94|25.01|24.93|2
1644247110000|2022-02-07 15:18:30|25.01|24.93|25.02|24.94|25.02|24.94|25.01|24.93|15
1644247130000|2022-02-07 15:18:50|25.01|24.93|25.01|24.93|25.02|24.94|25.01|24.93|1
1644247140000|2022-02-07 15:19:00|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|0
1644247150000|2022-02-07 15:19:10|24.99|24.91|25.02|24.94|25.02|24.94|24.97|24.89|15
1644247160000|2022-02-07 15:19:20|25.01|24.93|25.02|24.94|25.02|24.94|25.01|24.93|3
1644247170000|2022-02-07 15:19:30|25.01|24.93|24.99|24.91|25.01|24.93|24.99|24.91|36
1644247180000|2022-02-07 15:19:40|25.01|24.93|25.01|24.93|25.02|24.94|25.01|24.93|7
1644247190000|2022-02-07 15:19:50|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|5
1644247210000|2022-02-07 15:20:10|25.05|24.97|25.02|24.94|25.07|24.99|25.02|24.94|2
1644247220000|2022-02-07 15:20:20|25.01|24.93|25.02|24.94|25.02|24.94|25.01|24.93|2
1644247230000|2022-02-07 15:20:30|25.01|24.93|24.97|24.89|25.01|24.93|24.97|24.89|16
1644247240000|2022-02-07 15:20:40|24.96|24.88|24.96|24.88|24.97|24.89|24.96|24.88|14
1644247250000|2022-02-07 15:20:50|24.97|24.89|24.96|24.88|24.97|24.89|24.96|24.88|10
1644247270000|2022-02-07 15:21:10|24.92|24.84|24.94|24.86|24.94|24.86|24.92|24.84|2
1644247280000|2022-02-07 15:21:20|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|20
1644247290000|2022-02-07 15:21:30|24.92|24.84|24.91|24.83|24.92|24.84|24.91|24.83|0
1644247300000|2022-02-07 15:21:40|24.93|24.85|24.92|24.84|24.94|24.86|24.91|24.83|3
1644247310000|2022-02-07 15:21:50|24.91|24.83|24.94|24.86|24.94|24.86|24.91|24.83|0
1644247320000|2022-02-07 15:22:00|24.96|24.88|24.94|24.86|24.96|24.88|24.91|24.83|25
1644247330000|2022-02-07 15:22:10|24.92|24.84|24.91|24.83|24.94|24.86|24.91|24.83|1
1644247340000|2022-02-07 15:22:20|24.93|24.85|24.9|24.82|24.93|24.85|24.9|24.82|3
1644247350000|2022-02-07 15:22:30|24.88|24.8|24.9|24.82|24.9|24.82|24.88|24.8|6
1644247360000|2022-02-07 15:22:40|24.88|24.8|24.88|24.8|24.9|24.82|24.85|24.77|4
1644247370000|2022-02-07 15:22:50|24.86|24.78|24.88|24.8|24.88|24.8|24.86|24.78|0
1644247380000|2022-02-07 15:23:00|24.86|24.78|24.88|24.8|24.88|24.8|24.85|24.77|3
1644247390000|2022-02-07 15:23:10|24.86|24.78|24.85|24.77|24.86|24.78|24.85|24.77|1
1644247400000|2022-02-07 15:23:20|||||||||31
1644247420000|2022-02-07 15:23:40|||||||||14
1644247440000|2022-02-07 15:24:00|24.86|24.78|24.85|24.77|24.86|24.78|24.85|24.77|40
1644247460000|2022-02-07 15:24:20|24.83|24.75|24.85|24.77|24.85|24.77|24.83|24.75|4
1644247470000|2022-02-07 15:24:30|||||||||2
1644247500000|2022-02-07 15:25:00|24.87|24.79|24.87|24.79|24.9|24.82|24.85|24.77|6
1644247510000|2022-02-07 15:25:10|24.85|24.77|24.87|24.79|24.87|24.79|24.85|24.77|2
1644247520000|2022-02-07 15:25:20|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|1
1644247530000|2022-02-07 15:25:30|24.84|24.76|24.8|24.72|24.84|24.76|24.8|24.72|1
1644247540000|2022-02-07 15:25:40|24.82|24.74|24.84|24.76|24.84|24.76|24.82|24.74|0
1644247550000|2022-02-07 15:25:50|24.83|24.75|24.85|24.77|24.85|24.77|24.83|24.75|0
1644247560000|2022-02-07 15:26:00|24.84|24.76|24.85|24.77|24.85|24.77|24.84|24.76|0
1644247570000|2022-02-07 15:26:10|24.84|24.76|24.85|24.77|24.85|24.77|24.84|24.76|14
1644247580000|2022-02-07 15:26:20|24.84|24.76|24.83|24.75|24.84|24.76|24.82|24.74|0
1644247610000|2022-02-07 15:26:50|24.82|24.74|24.83|24.75|24.83|24.75|24.8|24.72|0
1644247620000|2022-02-07 15:27:00|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|0
1644247630000|2022-02-07 15:27:10|24.83|24.75|24.78|24.7|24.83|24.75|24.78|24.7|5
1644247650000|2022-02-07 15:27:30|24.79|24.71|24.78|24.7|24.79|24.71|24.78|24.7|0
1644247660000|2022-02-07 15:27:40|24.79|24.71|24.8|24.72|24.8|24.72|24.78|24.7|0
1644247670000|2022-02-07 15:27:50|24.78|24.7|24.8|24.72|24.8|24.72|24.78|24.7|0
1644247680000|2022-02-07 15:28:00|24.78|24.7|24.79|24.71|24.8|24.72|24.78|24.7|4
1644247690000|2022-02-07 15:28:10|24.8|24.72|24.78|24.7|24.8|24.72|24.78|24.7|17
1644247700000|2022-02-07 15:28:20|24.79|24.71|24.79|24.71|24.8|24.72|24.78|24.7|17
1644247710000|2022-02-07 15:28:30|24.8|24.72|24.78|24.7|24.8|24.72|24.78|24.7|9
1644247720000|2022-02-07 15:28:40|24.79|24.71|24.78|24.7|24.79|24.71|24.78|24.7|1
1644247730000|2022-02-07 15:28:50|24.77|24.69|24.78|24.7|24.78|24.7|24.77|24.69|14
1644247740000|2022-02-07 15:29:00|24.79|24.71|24.78|24.7|24.8|24.72|24.78|24.7|0
1644247750000|2022-02-07 15:29:10|||||||||5
1644247760000|2022-02-07 15:29:20|||||||||10
1644247780000|2022-02-07 15:29:40|24.77|24.69|24.78|24.7|24.78|24.7|24.76|24.68|12
1644247790000|2022-02-07 15:29:50|24.79|24.71|24.78|24.7|24.79|24.71|24.78|24.7|1
1644247800000|2022-02-07 15:30:00|24.77|24.69|24.75|24.67|24.78|24.7|24.75|24.67|81
1644247810000|2022-02-07 15:30:10|24.73|24.65|24.78|24.7|24.79|24.71|24.73|24.65|51
1644247820000|2022-02-07 15:30:20|24.77|24.69|24.77|24.69|24.78|24.7|24.77|24.69|0
1644247830000|2022-02-07 15:30:30|24.75|24.67|24.77|24.69|24.77|24.69|24.75|24.67|0
1644247840000|2022-02-07 15:30:40|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|0
1644247850000|2022-02-07 15:30:50|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|1
1644247860000|2022-02-07 15:31:00|24.74|24.66|24.73|24.65|24.74|24.66|24.73|24.65|12
1644247870000|2022-02-07 15:31:10|24.7|24.62|24.72|24.64|24.72|24.64|24.69|24.61|32
1644247880000|2022-02-07 15:31:20|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|0
1644247890000|2022-02-07 15:31:30|24.69|24.61|24.7|24.62|24.7|24.62|24.68|24.6|2
1644247900000|2022-02-07 15:31:40|24.72|24.64|24.7|24.62|24.72|24.64|24.7|24.62|0
1644247920000|2022-02-07 15:32:00|24.72|24.64|24.7|24.62|24.72|24.64|24.7|24.62|0
1644247940000|2022-02-07 15:32:20|24.69|24.61|24.7|24.62|24.7|24.62|24.69|24.61|6
1644247950000|2022-02-07 15:32:30|24.69|24.61|24.69|24.61|24.69|24.61|24.68|24.6|3
1644247960000|2022-02-07 15:32:40|24.68|24.6|24.68|24.6|24.69|24.61|24.68|24.6|0
1644247980000|2022-02-07 15:33:00|24.67|24.59|24.63|24.55|24.67|24.59|24.63|24.55|458
1644247990000|2022-02-07 15:33:10|24.62|24.54|24.63|24.55|24.66|24.58|24.62|24.54|9
1644248000000|2022-02-07 15:33:20|24.65|24.57|24.65|24.57|24.68|24.6|24.63|24.55|17
1644248010000|2022-02-07 15:33:30|24.63|24.55|24.63|24.55|24.68|24.6|24.63|24.55|3
1644248020000|2022-02-07 15:33:40|||||||||32
1644248030000|2022-02-07 15:33:50|24.62|24.54|24.62|24.54|24.63|24.55|24.62|24.54|1
1644248040000|2022-02-07 15:34:00|24.58|24.5|24.58|24.5|24.6|24.52|24.58|24.5|0
1644248060000|2022-02-07 15:34:20|||||||||13
1644248090000|2022-02-07 15:34:50|||||||||18
1644248110000|2022-02-07 15:35:10|24.57|24.49|24.58|24.5|24.58|24.5|24.57|24.49|65
1644248120000|2022-02-07 15:35:20|||||||||2
1644248130000|2022-02-07 15:35:30|24.6|24.52|24.62|24.54|24.62|24.54|24.6|24.52|0
1644248140000|2022-02-07 15:35:40|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|9
1644248150000|2022-02-07 15:35:50|24.62|24.54|24.62|24.54|24.62|24.54|24.62|24.54|0
1644248160000|2022-02-07 15:36:00|24.58|24.5|24.62|24.54|24.62|24.54|24.58|24.5|10
1644248170000|2022-02-07 15:36:10|24.63|24.55|24.62|24.54|24.63|24.55|24.62|24.54|50
1644248180000|2022-02-07 15:36:20|24.6|24.52|24.62|24.54|24.62|24.54|24.58|24.5|1
1644248190000|2022-02-07 15:36:30|24.6|24.52|24.6|24.52|24.6|24.52|24.58|24.5|1
1644248230000|2022-02-07 15:37:10|24.58|24.5|24.58|24.5|24.6|24.52|24.58|24.5|0
1644248240000|2022-02-07 15:37:20|24.6|24.52|24.6|24.52|24.6|24.52|24.57|24.49|2
1644248250000|2022-02-07 15:37:30|24.58|24.5|24.58|24.5|24.6|24.52|24.58|24.5|13
1644248270000|2022-02-07 15:37:50|24.6|24.52|24.58|24.5|24.6|24.52|24.58|24.5|0
1644248280000|2022-02-07 15:38:00|24.6|24.52|24.6|24.52|24.6|24.52|24.58|24.5|0
1644248290000|2022-02-07 15:38:10|24.62|24.54|24.6|24.52|24.63|24.55|24.6|24.52|15
1644248300000|2022-02-07 15:38:20|||||||||1
1644248310000|2022-02-07 15:38:30|24.62|24.54|24.63|24.55|24.63|24.55|24.62|24.54|11
1644248320000|2022-02-07 15:38:40|24.62|24.54|24.62|24.54|24.62|24.54|24.62|24.54|0
1644248340000|2022-02-07 15:39:00|||||||||13
1644248350000|2022-02-07 15:39:10|24.65|24.57|24.67|24.59|24.67|24.59|24.65|24.57|26
1644248360000|2022-02-07 15:39:20|24.65|24.57|24.67|24.59|24.67|24.59|24.62|24.54|8
1644248380000|2022-02-07 15:39:40|24.65|24.57|24.65|24.57|24.67|24.59|24.62|24.54|20
1644248390000|2022-02-07 15:39:50|24.63|24.55|24.67|24.59|24.67|24.59|24.63|24.55|4
1644248400000|2022-02-07 15:40:00|24.65|24.57|24.62|24.54|24.67|24.59|24.62|24.54|0
1644248410000|2022-02-07 15:40:10|24.64|24.56|24.65|24.57|24.65|24.57|24.64|24.56|40
1644248420000|2022-02-07 15:40:20|24.67|24.59|24.67|24.59|24.68|24.6|24.67|24.59|62
1644248430000|2022-02-07 15:40:30|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|1
1644248440000|2022-02-07 15:40:40|24.7|24.62|24.68|24.6|24.73|24.65|24.68|24.6|36
1644248460000|2022-02-07 15:41:00|24.73|24.65|24.78|24.7|24.8|24.72|24.73|24.65|37
1644248470000|2022-02-07 15:41:10|24.77|24.69|24.8|24.72|24.8|24.72|24.77|24.69|21
1644248480000|2022-02-07 15:41:20|24.78|24.7|24.75|24.67|24.8|24.72|24.75|24.67|53
1644248490000|2022-02-07 15:41:30|24.77|24.69|24.8|24.72|24.8|24.72|24.77|24.69|14
1644248500000|2022-02-07 15:41:40|24.77|24.69|24.75|24.67|24.8|24.72|24.75|24.67|22
1644248510000|2022-02-07 15:41:50|24.8|24.72|24.75|24.67|24.8|24.72|24.75|24.67|3
1644248520000|2022-02-07 15:42:00|24.77|24.69|24.75|24.67|24.8|24.72|24.75|24.67|1
1644248530000|2022-02-07 15:42:10|||||||||1
1644248540000|2022-02-07 15:42:20|24.74|24.66|24.74|24.66|24.75|24.67|24.73|24.65|7
1644248550000|2022-02-07 15:42:30|24.73|24.65|24.73|24.65|24.75|24.67|24.7|24.62|1
1644248570000|2022-02-07 15:42:50|24.74|24.66|24.73|24.65|24.75|24.67|24.73|24.65|3
1644248580000|2022-02-07 15:43:00|24.74|24.66|24.73|24.65|24.75|24.67|24.73|24.65|0
1644248590000|2022-02-07 15:43:10|24.74|24.66|24.73|24.65|24.74|24.66|24.73|24.65|0
1644248600000|2022-02-07 15:43:20|||||||||11
1644248610000|2022-02-07 15:43:30|24.75|24.67|24.74|24.66|24.77|24.69|24.74|24.66|3
1644248620000|2022-02-07 15:43:40|24.73|24.65|24.74|24.66|24.75|24.67|24.73|24.65|3
1644248630000|2022-02-07 15:43:50|24.75|24.67|24.75|24.67|24.77|24.69|24.75|24.67|0
1644248640000|2022-02-07 15:44:00|24.77|24.69|24.75|24.67|24.77|24.69|24.75|24.67|2
1644248650000|2022-02-07 15:44:10|24.77|24.69|24.75|24.67|24.8|24.72|24.75|24.67|9
1644248660000|2022-02-07 15:44:20|24.77|24.69|24.75|24.67|24.8|24.72|24.75|24.67|6
1644248670000|2022-02-07 15:44:30|24.77|24.69|24.75|24.67|24.8|24.72|24.75|24.67|3
1644248680000|2022-02-07 15:44:40|||||||||9
1644248690000|2022-02-07 15:44:50|24.74|24.66|24.73|24.65|24.75|24.67|24.73|24.65|1
1644248700000|2022-02-07 15:45:00|24.72|24.64|24.73|24.65|24.75|24.67|24.72|24.64|46
1644248710000|2022-02-07 15:45:10|24.75|24.67|24.68|24.6|24.75|24.67|24.68|24.6|187
1644248720000|2022-02-07 15:45:20|24.65|24.57|24.68|24.6|24.68|24.6|24.65|24.57|28
1644248740000|2022-02-07 15:45:40|24.67|24.59|24.67|24.59|24.68|24.6|24.67|24.59|0
1644248750000|2022-02-07 15:45:50|24.66|24.58|24.67|24.59|24.67|24.59|24.66|24.58|3
1644248760000|2022-02-07 15:46:00|24.68|24.6|24.68|24.6|24.68|24.6|24.67|24.59|11
1644248770000|2022-02-07 15:46:10|24.66|24.58|24.63|24.55|24.66|24.58|24.63|24.55|3
1644248780000|2022-02-07 15:46:20|||||||||1
1644248800000|2022-02-07 15:46:40|24.67|24.59|24.66|24.58|24.67|24.59|24.66|24.58|11
1644248810000|2022-02-07 15:46:50|24.64|24.56|24.64|24.56|24.66|24.58|24.63|24.55|1
1644248820000|2022-02-07 15:47:00|24.67|24.59|24.63|24.55|24.67|24.59|24.63|24.55|0
1644248830000|2022-02-07 15:47:10|24.65|24.57|24.66|24.58|24.68|24.6|24.63|24.55|9
1644248840000|2022-02-07 15:47:20|24.67|24.59|24.65|24.57|24.68|24.6|24.63|24.55|0
1644248850000|2022-02-07 15:47:30|24.63|24.55|24.63|24.55|24.68|24.6|24.63|24.55|36
1644248860000|2022-02-07 15:47:40|24.65|24.57|24.68|24.6|24.68|24.6|24.63|24.55|12
1644248870000|2022-02-07 15:47:50|24.66|24.58|24.65|24.57|24.66|24.58|24.63|24.55|72
1644248880000|2022-02-07 15:48:00|24.63|24.55|24.67|24.59|24.68|24.6|24.63|24.55|2
1644248890000|2022-02-07 15:48:10|24.68|24.6|24.69|24.61|24.7|24.62|24.68|24.6|31
1644248900000|2022-02-07 15:48:20|24.68|24.6|24.7|24.62|24.72|24.64|24.68|24.6|2
1644248910000|2022-02-07 15:48:30|24.69|24.61|24.69|24.61|24.7|24.62|24.68|24.6|11
1644248920000|2022-02-07 15:48:40|24.7|24.62|24.69|24.61|24.72|24.64|24.68|24.6|0
1644248930000|2022-02-07 15:48:50|24.68|24.6|24.68|24.6|24.7|24.62|24.68|24.6|0
1644248940000|2022-02-07 15:49:00|24.69|24.61|24.7|24.62|24.72|24.64|24.69|24.61|1
1644248950000|2022-02-07 15:49:10|24.72|24.64|24.74|24.66|24.75|24.67|24.7|24.62|8
1644248960000|2022-02-07 15:49:20|24.75|24.67|24.7|24.62|24.75|24.67|24.7|24.62|12
1644248990000|2022-02-07 15:49:50|||||||||1
1644249020000|2022-02-07 15:50:20|24.65|24.57|24.67|24.59|24.7|24.62|24.65|24.57|153
1644249030000|2022-02-07 15:50:30|24.69|24.61|24.7|24.62|24.7|24.62|24.69|24.61|0
1644249040000|2022-02-07 15:50:40|||||||||1
1644249050000|2022-02-07 15:50:50|24.73|24.65|24.72|24.64|24.75|24.67|24.72|24.64|4
1644249060000|2022-02-07 15:51:00|24.7|24.62|24.75|24.67|24.75|24.67|24.7|24.62|16
1644249070000|2022-02-07 15:51:10|24.74|24.66|24.7|24.62|24.74|24.66|24.7|24.62|0
1644249080000|2022-02-07 15:51:20|24.68|24.6|24.65|24.57|24.68|24.6|24.65|24.57|49
1644249090000|2022-02-07 15:51:30|24.67|24.59|24.67|24.59|24.67|24.59|24.67|24.59|0
1644249100000|2022-02-07 15:51:40|24.65|24.57|24.67|24.59|24.67|24.59|24.65|24.57|1
1644249110000|2022-02-07 15:51:50|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|1
1644249120000|2022-02-07 15:52:00|24.64|24.56|24.58|24.5|24.64|24.56|24.58|24.5|19
1644249130000|2022-02-07 15:52:10|24.54|24.46|24.57|24.49|24.58|24.5|24.54|24.46|7
1644249140000|2022-02-07 15:52:20|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|0
1644249150000|2022-02-07 15:52:30|24.59|24.51|24.6|24.52|24.6|24.52|24.58|24.5|6
1644249160000|2022-02-07 15:52:40|24.59|24.51|24.6|24.52|24.6|24.52|24.58|24.5|1
1644249170000|2022-02-07 15:52:50|24.59|24.51|24.6|24.52|24.6|24.52|24.59|24.51|1
1644249190000|2022-02-07 15:53:10|24.65|24.57|24.62|24.54|24.65|24.57|24.62|24.54|27
1644249200000|2022-02-07 15:53:20|24.65|24.57|24.65|24.57|24.65|24.57|24.62|24.54|0
1644249210000|2022-02-07 15:53:30|24.62|24.54|24.62|24.54|24.65|24.57|24.62|24.54|1
1644249220000|2022-02-07 15:53:40|24.65|24.57|24.65|24.57|24.65|24.57|24.62|24.54|1
1644249230000|2022-02-07 15:53:50|24.62|24.54|24.62|24.54|24.62|24.54|24.6|24.52|1
1644249240000|2022-02-07 15:54:00|24.65|24.57|24.62|24.54|24.65|24.57|24.62|24.54|0
1644249250000|2022-02-07 15:54:10|24.63|24.55|24.6|24.52|24.65|24.57|24.6|24.52|1
1644249260000|2022-02-07 15:54:20|24.62|24.54|24.6|24.52|24.62|24.54|24.6|24.52|0
1644249290000|2022-02-07 15:54:50|24.62|24.54|24.65|24.57|24.65|24.57|24.62|24.54|2
1644249300000|2022-02-07 15:55:00|24.66|24.58|24.65|24.57|24.66|24.58|24.65|24.57|24
1644249320000|2022-02-07 15:55:20|||||||||100
1644249340000|2022-02-07 15:55:40|||||||||2
1644249350000|2022-02-07 15:55:50|||||||||3
1644249390000|2022-02-07 15:56:30|24.62|24.54|24.65|24.57|24.65|24.57|24.62|24.54|6
1644249400000|2022-02-07 15:56:40|24.63|24.55|24.6|24.52|24.63|24.55|24.6|24.52|31
1644249410000|2022-02-07 15:56:50|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|22
1644249420000|2022-02-07 15:57:00|24.61|24.53|24.6|24.52|24.61|24.53|24.6|24.52|1
1644249440000|2022-02-07 15:57:20|||||||||2
1644249450000|2022-02-07 15:57:30|24.59|24.51|24.57|24.49|24.6|24.52|24.55|24.47|9
1644249460000|2022-02-07 15:57:40|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|12
1644249470000|2022-02-07 15:57:50|||||||||1
1644249480000|2022-02-07 15:58:00|24.61|24.53|24.6|24.52|24.61|24.53|24.6|24.52|12
1644249510000|2022-02-07 15:58:30|24.58|24.5|24.6|24.52|24.6|24.52|24.58|24.5|0
1644249530000|2022-02-07 15:58:50|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|3
1644249540000|2022-02-07 15:59:00|24.55|24.47|24.55|24.47|24.55|24.47|24.55|24.47|0
1644249570000|2022-02-07 15:59:30|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|0
1644249580000|2022-02-07 15:59:40|24.53|24.45|24.5|24.42|24.55|24.47|24.5|24.42|10
1644249590000|2022-02-07 15:59:50|24.51|24.43|24.5|24.42|24.51|24.43|24.5|24.42|1
1644249600000|2022-02-07 16:00:00|24.51|24.43|24.55|24.47|24.55|24.47|24.5|24.42|5
1644249610000|2022-02-07 16:00:10|24.53|24.45|24.5|24.42|24.55|24.47|24.5|24.42|4
1644249640000|2022-02-07 16:00:40|24.46|24.38|24.45|24.37|24.46|24.38|24.45|24.37|45
1644249650000|2022-02-07 16:00:50|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|1
1644249660000|2022-02-07 16:01:00|24.4|24.32|24.41|24.33|24.41|24.33|24.4|24.32|16
1644249690000|2022-02-07 16:01:30|24.44|24.36|24.44|24.36|24.44|24.36|24.41|24.33|1
1644249700000|2022-02-07 16:01:40|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1644249710000|2022-02-07 16:01:50|||||||||1
1644249730000|2022-02-07 16:02:10|24.43|24.35|24.43|24.35|24.46|24.38|24.43|24.35|20
1644249740000|2022-02-07 16:02:20|24.41|24.33|24.43|24.35|24.43|24.35|24.41|24.33|25
1644249750000|2022-02-07 16:02:30|24.41|24.33|24.41|24.33|24.43|24.35|24.41|24.33|25
1644249770000|2022-02-07 16:02:50|24.43|24.35|24.43|24.35|24.43|24.35|24.41|24.33|0
1644249780000|2022-02-07 16:03:00|24.41|24.33|24.41|24.33|24.45|24.37|24.41|24.33|0
1644249790000|2022-02-07 16:03:10|24.4|24.32|24.41|24.33|24.41|24.33|24.4|24.32|50
1644249800000|2022-02-07 16:03:20|24.4|24.32|24.41|24.33|24.43|24.35|24.4|24.32|16
1644249810000|2022-02-07 16:03:30|24.43|24.35|24.45|24.37|24.45|24.37|24.43|24.35|0
1644249820000|2022-02-07 16:03:40|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|8
1644249830000|2022-02-07 16:03:50|24.45|24.37|24.46|24.38|24.46|24.38|24.45|24.37|4
1644249840000|2022-02-07 16:04:00|24.5|24.42|24.5|24.42|24.51|24.43|24.5|24.42|23
1644249850000|2022-02-07 16:04:10|24.51|24.43|24.5|24.42|24.51|24.43|24.5|24.42|1
1644249860000|2022-02-07 16:04:20|24.51|24.43|24.53|24.45|24.55|24.47|24.51|24.43|42
1644249870000|2022-02-07 16:04:30|24.55|24.47|24.53|24.45|24.56|24.48|24.53|24.45|128
1644249880000|2022-02-07 16:04:40|24.55|24.47|24.51|24.43|24.55|24.47|24.51|24.43|0
1644249890000|2022-02-07 16:04:50|24.53|24.45|24.51|24.43|24.53|24.45|24.51|24.43|0
1644249900000|2022-02-07 16:05:00|24.5|24.42|24.51|24.43|24.51|24.43|24.5|24.42|1
1644249910000|2022-02-07 16:05:10|24.53|24.45|24.51|24.43|24.55|24.47|24.51|24.43|75
1644249920000|2022-02-07 16:05:20|24.5|24.42|24.5|24.42|24.5|24.42|24.46|24.38|23
1644249930000|2022-02-07 16:05:30|24.51|24.43|24.53|24.45|24.55|24.47|24.51|24.43|0
1644249940000|2022-02-07 16:05:40|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1644249950000|2022-02-07 16:05:50|24.5|24.42|24.5|24.42|24.51|24.43|24.5|24.42|1
1644249960000|2022-02-07 16:06:00|24.51|24.43|24.48|24.4|24.51|24.43|24.48|24.4|4
1644249970000|2022-02-07 16:06:10|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|36
1644249980000|2022-02-07 16:06:20|||||||||11
1644249990000|2022-02-07 16:06:30|||||||||22
1644250020000|2022-02-07 16:07:00|24.52|24.44|24.52|24.44|24.54|24.46|24.5|24.42|2
1644250030000|2022-02-07 16:07:10|24.54|24.46|24.52|24.44|24.54|24.46|24.5|24.42|0
1644250040000|2022-02-07 16:07:20|24.5|24.42|24.5|24.42|24.52|24.44|24.5|24.42|0
1644250060000|2022-02-07 16:07:40|24.49|24.41|24.5|24.42|24.5|24.42|24.48|24.4|9
1644250070000|2022-02-07 16:07:50|24.49|24.41|24.49|24.41|24.5|24.42|24.49|24.41|10
1644250080000|2022-02-07 16:08:00|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|0
1644250090000|2022-02-07 16:08:10|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|0
1644250110000|2022-02-07 16:08:30|24.55|24.47|24.54|24.46|24.55|24.47|24.54|24.46|11
1644250120000|2022-02-07 16:08:40|24.55|24.47|24.55|24.47|24.55|24.47|24.55|24.47|0
1644250130000|2022-02-07 16:08:50|24.54|24.46|24.55|24.47|24.55|24.47|24.54|24.46|0
1644250140000|2022-02-07 16:09:00|24.57|24.49|24.6|24.52|24.6|24.52|24.55|24.47|6
1644250150000|2022-02-07 16:09:10|24.59|24.51|24.6|24.52|24.6|24.52|24.57|24.49|0
1644250160000|2022-02-07 16:09:20|24.57|24.49|24.63|24.55|24.63|24.55|24.57|24.49|33
1644250170000|2022-02-07 16:09:30|24.61|24.53|24.61|24.53|24.63|24.55|24.61|24.53|53
1644250180000|2022-02-07 16:09:40|24.63|24.55|24.6|24.52|24.63|24.55|24.6|24.52|0
1644250190000|2022-02-07 16:09:50|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1644250200000|2022-02-07 16:10:00|24.63|24.55|24.61|24.53|24.63|24.55|24.6|24.52|24
1644250210000|2022-02-07 16:10:10|24.6|24.52|24.61|24.53|24.61|24.53|24.6|24.52|17
1644250220000|2022-02-07 16:10:20|24.6|24.52|24.6|24.52|24.61|24.53|24.6|24.52|4
1644250230000|2022-02-07 16:10:30|||||||||14
1644250240000|2022-02-07 16:10:40|24.58|24.5|24.6|24.52|24.6|24.52|24.58|24.5|0
1644250260000|2022-02-07 16:11:00|24.57|24.49|24.6|24.52|24.6|24.52|24.57|24.49|1
1644250270000|2022-02-07 16:11:10|24.58|24.5|24.6|24.52|24.6|24.52|24.55|24.47|0
1644250280000|2022-02-07 16:11:20|24.55|24.47|24.6|24.52|24.6|24.52|24.55|24.47|11
1644250290000|2022-02-07 16:11:30|24.58|24.5|24.58|24.5|24.6|24.52|24.58|24.5|0
1644250300000|2022-02-07 16:11:40|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|0
1644250320000|2022-02-07 16:12:00|24.61|24.53|24.6|24.52|24.61|24.53|24.57|24.49|3
1644250330000|2022-02-07 16:12:10|24.58|24.5|24.6|24.52|24.6|24.52|24.57|24.49|0
1644250340000|2022-02-07 16:12:20|24.57|24.49|24.58|24.5|24.58|24.5|24.55|24.47|13
1644250350000|2022-02-07 16:12:30|24.6|24.52|24.6|24.52|24.6|24.52|24.58|24.5|0
1644250360000|2022-02-07 16:12:40|24.58|24.5|24.61|24.53|24.61|24.53|24.58|24.5|4
1644250370000|2022-02-07 16:12:50|24.6|24.52|24.6|24.52|24.61|24.53|24.6|24.52|1
1644250380000|2022-02-07 16:13:00|24.58|24.5|24.58|24.5|24.6|24.52|24.58|24.5|1
1644250390000|2022-02-07 16:13:10|24.6|24.52|24.6|24.52|24.6|24.52|24.58|24.5|225
1644250400000|2022-02-07 16:13:20|24.58|24.5|24.58|24.5|24.58|24.5|24.55|24.47|2
1644250410000|2022-02-07 16:13:30|24.6|24.52|24.58|24.5|24.6|24.52|24.58|24.5|2
1644250420000|2022-02-07 16:13:40|24.6|24.52|24.58|24.5|24.6|24.52|24.58|24.5|12
1644250430000|2022-02-07 16:13:50|24.56|24.48|24.56|24.48|24.56|24.48|24.55|24.47|0
1644250440000|2022-02-07 16:14:00|24.6|24.52|24.58|24.5|24.6|24.52|24.58|24.5|0
1644250450000|2022-02-07 16:14:10|24.55|24.47|24.55|24.47|24.55|24.47|24.55|24.47|1
1644250460000|2022-02-07 16:14:20|24.53|24.45|24.55|24.47|24.55|24.47|24.53|24.45|0
1644250470000|2022-02-07 16:14:30|24.56|24.48|24.55|24.47|24.56|24.48|24.55|24.47|86
1644250490000|2022-02-07 16:14:50|24.53|24.45|24.55|24.47|24.55|24.47|24.52|24.44|104
1644250500000|2022-02-07 16:15:00|24.53|24.45|24.55|24.47|24.55|24.47|24.52|24.44|3
1644250520000|2022-02-07 16:15:20|24.53|24.45|24.53|24.45|24.55|24.47|24.5|24.42|2
1644250530000|2022-02-07 16:15:30|24.55|24.47|24.55|24.47|24.55|24.47|24.55|24.47|70
1644250540000|2022-02-07 16:15:40|||||||||20
1644250560000|2022-02-07 16:16:00|24.56|24.48|24.56|24.48|24.56|24.48|24.55|24.47|37
1644250570000|2022-02-07 16:16:10|24.55|24.47|24.55|24.47|24.56|24.48|24.55|24.47|32
1644250580000|2022-02-07 16:16:20|||||||||2
1644250590000|2022-02-07 16:16:30|||||||||12
1644250610000|2022-02-07 16:16:50|||||||||12
1644250620000|2022-02-07 16:17:00|24.56|24.48|24.55|24.47|24.56|24.48|24.55|24.47|30
1644250630000|2022-02-07 16:17:10|||||||||1
1644250640000|2022-02-07 16:17:20|24.56|24.48|24.56|24.48|24.6|24.52|24.56|24.48|1
1644250650000|2022-02-07 16:17:30|24.58|24.5|24.6|24.52|24.6|24.52|24.58|24.5|14
1644250660000|2022-02-07 16:17:40|24.61|24.53|24.61|24.53|24.61|24.53|24.6|24.52|13
1644250670000|2022-02-07 16:17:50|24.6|24.52|24.61|24.53|24.61|24.53|24.6|24.52|11
1644250680000|2022-02-07 16:18:00|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|0
1644250690000|2022-02-07 16:18:10|||||||||1
1644250700000|2022-02-07 16:18:20|24.61|24.53|24.61|24.53|24.61|24.53|24.6|24.52|1
1644250720000|2022-02-07 16:18:40|24.6|24.52|24.61|24.53|24.61|24.53|24.6|24.52|10
1644250730000|2022-02-07 16:18:50|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|11
1644250750000|2022-02-07 16:19:10|24.55|24.47|24.55|24.47|24.58|24.5|24.55|24.47|22
1644250760000|2022-02-07 16:19:20|||||||||13
1644250770000|2022-02-07 16:19:30|||||||||49
1644250780000|2022-02-07 16:19:40|||||||||10
1644250790000|2022-02-07 16:19:50|24.54|24.46|24.53|24.45|24.55|24.47|24.53|24.45|14
1644250800000|2022-02-07 16:20:00|24.55|24.47|24.54|24.46|24.55|24.47|24.52|24.44|63
1644250810000|2022-02-07 16:20:10|24.55|24.47|24.55|24.47|24.6|24.52|24.55|24.47|18
1644250820000|2022-02-07 16:20:20|||||||||8
1644250830000|2022-02-07 16:20:30|24.57|24.49|24.55|24.47|24.58|24.5|24.55|24.47|38
1644250840000|2022-02-07 16:20:40|||||||||10
1644250850000|2022-02-07 16:20:50|24.57|24.49|24.56|24.48|24.58|24.5|24.55|24.47|1
1644250860000|2022-02-07 16:21:00|24.55|24.47|24.56|24.48|24.58|24.5|24.55|24.47|5
1644250870000|2022-02-07 16:21:10|24.55|24.47|24.55|24.47|24.6|24.52|24.55|24.47|0
1644250880000|2022-02-07 16:21:20|24.56|24.48|24.55|24.47|24.56|24.48|24.55|24.47|10
1644250890000|2022-02-07 16:21:30|||||||||18
1644250900000|2022-02-07 16:21:40|24.58|24.5|24.55|24.47|24.58|24.5|24.55|24.47|29
1644250910000|2022-02-07 16:21:50|||||||||2
1644250930000|2022-02-07 16:22:10|||||||||6
1644250940000|2022-02-07 16:22:20|24.57|24.49|24.58|24.5|24.6|24.52|24.55|24.47|15
1644250950000|2022-02-07 16:22:30|24.55|24.47|24.58|24.5|24.58|24.5|24.55|24.47|4
1644250960000|2022-02-07 16:22:40|24.6|24.52|24.6|24.52|24.6|24.52|24.58|24.5|11
1644250970000|2022-02-07 16:22:50|24.62|24.54|24.62|24.54|24.62|24.54|24.62|24.54|6
1644250980000|2022-02-07 16:23:00|24.64|24.56|24.65|24.57|24.65|24.57|24.64|24.56|5
1644251000000|2022-02-07 16:23:20|24.68|24.6|24.7|24.62|24.7|24.62|24.67|24.59|11
1644251010000|2022-02-07 16:23:30|||||||||2
1644251020000|2022-02-07 16:23:40|24.67|24.59|24.68|24.6|24.68|24.6|24.67|24.59|1
1644251030000|2022-02-07 16:23:50|24.67|24.59|24.68|24.6|24.7|24.62|24.65|24.57|1
1644251040000|2022-02-07 16:24:00|24.7|24.62|24.65|24.57|24.7|24.62|24.65|24.57|1
1644251050000|2022-02-07 16:24:10|||||||||37
1644251060000|2022-02-07 16:24:20|24.63|24.55|24.65|24.57|24.65|24.57|24.63|24.55|2
1644251070000|2022-02-07 16:24:30|||||||||16
1644251080000|2022-02-07 16:24:40|24.64|24.56|24.65|24.57|24.65|24.57|24.63|24.55|15
1644251090000|2022-02-07 16:24:50|24.67|24.59|24.68|24.6|24.69|24.61|24.67|24.59|9
1644251100000|2022-02-07 16:25:00|24.67|24.59|24.67|24.59|24.67|24.59|24.67|24.59|0
1644251110000|2022-02-07 16:25:10|24.65|24.57|24.63|24.55|24.65|24.57|24.63|24.55|13
1644251130000|2022-02-07 16:25:30|||||||||18
1644251140000|2022-02-07 16:25:40|24.62|24.54|24.63|24.55|24.63|24.55|24.62|24.54|14
1644251160000|2022-02-07 16:26:00|||||||||2
1644251170000|2022-02-07 16:26:10|24.62|24.54|24.62|24.54|24.62|24.54|24.62|24.54|39
1644251180000|2022-02-07 16:26:20|||||||||48
1644251190000|2022-02-07 16:26:30|24.6|24.52|24.58|24.5|24.6|24.52|24.58|24.5|61
1644251200000|2022-02-07 16:26:40|24.57|24.49|24.57|24.49|24.57|24.49|24.57|24.49|64
1644251210000|2022-02-07 16:26:50|24.55|24.47|24.57|24.49|24.57|24.49|24.55|24.47|49
1644251220000|2022-02-07 16:27:00|24.58|24.5|24.58|24.5|24.58|24.5|24.57|24.49|191
1644251230000|2022-02-07 16:27:10|24.57|24.49|24.57|24.49|24.58|24.5|24.53|24.45|176
1644251240000|2022-02-07 16:27:20|24.55|24.47|24.52|24.44|24.55|24.47|24.52|24.44|89
1644251250000|2022-02-07 16:27:30|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|76
1644251260000|2022-02-07 16:27:40|||||||||40
1644251270000|2022-02-07 16:27:50|24.5|24.42|24.48|24.4|24.5|24.42|24.48|24.4|103
1644251280000|2022-02-07 16:28:00|24.45|24.37|24.47|24.39|24.47|24.39|24.45|24.37|40
1644251290000|2022-02-07 16:28:10|24.48|24.4|24.46|24.38|24.5|24.42|24.45|24.37|177
1644251300000|2022-02-07 16:28:20|24.45|24.37|24.46|24.38|24.46|24.38|24.45|24.37|124
1644251310000|2022-02-07 16:28:30|24.45|24.37|24.46|24.38|24.46|24.38|24.45|24.37|49
1644251320000|2022-02-07 16:28:40|24.45|24.37|24.45|24.37|24.46|24.38|24.45|24.37|46
1644251330000|2022-02-07 16:28:50|24.46|24.38|24.41|24.33|24.46|24.38|24.41|24.33|83
1644251340000|2022-02-07 16:29:00|24.42|24.34|24.46|24.38|24.46|24.38|24.41|24.33|82
1644251350000|2022-02-07 16:29:10|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|78
1644251360000|2022-02-07 16:29:20|||||||||44
1644251370000|2022-02-07 16:29:30|24.43|24.35|24.44|24.36|24.44|24.36|24.42|24.34|245
1644251380000|2022-02-07 16:29:40|24.43|24.35|24.44|24.36|24.44|24.36|24.43|24.35|43
1644251390000|2022-02-07 16:29:50|24.46|24.38|24.47|24.39|24.47|24.39|24.44|24.36|81
1644251400000|2022-02-07 16:30:00|24.48|24.4|24.49|24.41|24.49|24.41|24.47|24.39|78
1644251410000|2022-02-07 16:30:10|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|7
1644251420000|2022-02-07 16:30:20|||||||||32
1644251430000|2022-02-07 16:30:30|||||||||14
1644251440000|2022-02-07 16:30:40|24.46|24.38|24.42|24.34|24.46|24.38|24.42|24.34|78
1644251460000|2022-02-07 16:31:00|24.41|24.33|24.39|24.31|24.42|24.34|24.39|24.31|0
1644251470000|2022-02-07 16:31:10|24.38|24.3|24.39|24.31|24.39|24.31|24.38|24.3|52
1644251480000|2022-02-07 16:31:20|24.38|24.3|24.39|24.31|24.39|24.31|24.38|24.3|26
1644251490000|2022-02-07 16:31:30|24.41|24.33|24.42|24.34|24.42|24.34|24.39|24.31|0
1644251500000|2022-02-07 16:31:40|24.43|24.35|24.42|24.34|24.43|24.35|24.42|24.34|40
1644251510000|2022-02-07 16:31:50|24.43|24.35|24.42|24.34|24.43|24.35|24.42|24.34|3
1644251540000|2022-02-07 16:32:20|24.43|24.35|24.46|24.38|24.47|24.39|24.42|24.34|7
1644251550000|2022-02-07 16:32:30|24.47|24.39|24.47|24.39|24.49|24.41|24.47|24.39|49
1644251560000|2022-02-07 16:32:40|24.48|24.4|24.49|24.41|24.49|24.41|24.48|24.4|0
1644251570000|2022-02-07 16:32:50|24.51|24.43|24.54|24.46|24.54|24.46|24.51|24.43|2
1644251580000|2022-02-07 16:33:00|||||||||1
1644251590000|2022-02-07 16:33:10|24.57|24.49|24.54|24.46|24.58|24.5|24.54|24.46|7
1644251600000|2022-02-07 16:33:20|24.56|24.48|24.54|24.46|24.56|24.48|24.54|24.46|0
1644251620000|2022-02-07 16:33:40|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|50
1644251630000|2022-02-07 16:33:50|24.53|24.45|24.52|24.44|24.54|24.46|24.52|24.44|2
1644251640000|2022-02-07 16:34:00|24.53|24.45|24.54|24.46|24.54|24.46|24.52|24.44|0
1644251670000|2022-02-07 16:34:30|24.52|24.44|24.53|24.45|24.53|24.45|24.52|24.44|28
1644251680000|2022-02-07 16:34:40|24.54|24.46|24.54|24.46|24.54|24.46|24.52|24.44|27
1644251690000|2022-02-07 16:34:50|24.53|24.45|24.57|24.49|24.57|24.49|24.52|24.44|4
1644251700000|2022-02-07 16:35:00|24.56|24.48|24.56|24.48|24.57|24.49|24.56|24.48|16
1644251710000|2022-02-07 16:35:10|24.57|24.49|24.57|24.49|24.57|24.49|24.57|24.49|1
1644251720000|2022-02-07 16:35:20|24.56|24.48|24.52|24.44|24.56|24.48|24.52|24.44|0
1644251730000|2022-02-07 16:35:30|||||||||1
1644251750000|2022-02-07 16:35:50|||||||||1
1644251760000|2022-02-07 16:36:00|24.53|24.45|24.52|24.44|24.53|24.45|24.52|24.44|7
1644251770000|2022-02-07 16:36:10|24.51|24.43|24.51|24.43|24.51|24.43|24.47|24.39|78
1644251790000|2022-02-07 16:36:30|||||||||1
1644251800000|2022-02-07 16:36:40|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|9
1644251810000|2022-02-07 16:36:50|24.51|24.43|24.5|24.42|24.51|24.43|24.5|24.42|1
1644251820000|2022-02-07 16:37:00|24.51|24.43|24.51|24.43|24.51|24.43|24.5|24.42|1
1644251840000|2022-02-07 16:37:20|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|0
1644251850000|2022-02-07 16:37:30|||||||||1
1644251860000|2022-02-07 16:37:40|24.47|24.39|24.47|24.39|24.49|24.41|24.47|24.39|1
1644251870000|2022-02-07 16:37:50|24.46|24.38|24.47|24.39|24.47|24.39|24.46|24.38|2
1644251880000|2022-02-07 16:38:00|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1644251890000|2022-02-07 16:38:10|24.52|24.44|24.56|24.48|24.56|24.48|24.52|24.44|6
1644251900000|2022-02-07 16:38:20|24.55|24.47|24.62|24.54|24.62|24.54|24.55|24.47|35
1644251910000|2022-02-07 16:38:30|24.64|24.56|24.66|24.58|24.67|24.59|24.64|24.56|3
1644251920000|2022-02-07 16:38:40|24.67|24.59|24.66|24.58|24.67|24.59|24.66|24.58|0
1644251940000|2022-02-07 16:39:00|24.7|24.62|24.71|24.63|24.71|24.63|24.7|24.62|19
1644251950000|2022-02-07 16:39:10|24.72|24.64|24.74|24.66|24.76|24.68|24.72|24.64|8
1644251960000|2022-02-07 16:39:20|24.73|24.65|24.76|24.68|24.76|24.68|24.71|24.63|8
1644251970000|2022-02-07 16:39:30|24.74|24.66|24.74|24.66|24.76|24.68|24.74|24.66|0
1644251980000|2022-02-07 16:39:40|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|1
1644251990000|2022-02-07 16:39:50|24.74|24.66|24.71|24.63|24.74|24.66|24.71|24.63|4
1644252000000|2022-02-07 16:40:00|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|1
1644252020000|2022-02-07 16:40:20|24.74|24.66|24.72|24.64|24.74|24.66|24.72|24.64|60
1644252040000|2022-02-07 16:40:40|||||||||1
1644252060000|2022-02-07 16:41:00|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1644252080000|2022-02-07 16:41:20|24.69|24.61|24.71|24.63|24.71|24.63|24.69|24.61|0
1644252110000|2022-02-07 16:41:50|24.69|24.61|24.67|24.59|24.69|24.61|24.66|24.58|3
1644252120000|2022-02-07 16:42:00|24.66|24.58|24.67|24.59|24.67|24.59|24.66|24.58|0
1644252130000|2022-02-07 16:42:10|24.69|24.61|24.69|24.61|24.69|24.61|24.67|24.59|0
1644252140000|2022-02-07 16:42:20|24.67|24.59|24.69|24.61|24.69|24.61|24.67|24.59|0
1644252150000|2022-02-07 16:42:30|24.67|24.59|24.69|24.61|24.69|24.61|24.67|24.59|0
1644252160000|2022-02-07 16:42:40|24.67|24.59|24.67|24.59|24.67|24.59|24.66|24.58|0
1644252170000|2022-02-07 16:42:50|24.66|24.58|24.69|24.61|24.69|24.61|24.66|24.58|3
1644252180000|2022-02-07 16:43:00|24.67|24.59|24.71|24.63|24.71|24.63|24.67|24.59|0
1644252190000|2022-02-07 16:43:10|24.72|24.64|24.76|24.68|24.76|24.68|24.72|24.64|0
1644252200000|2022-02-07 16:43:20|24.77|24.69|24.77|24.69|24.77|24.69|24.76|24.68|3
1644252210000|2022-02-07 16:43:30|24.79|24.71|24.82|24.74|24.82|24.74|24.79|24.71|31
1644252220000|2022-02-07 16:43:40|||||||||15
1644252240000|2022-02-07 16:44:00|||||||||17
1644252260000|2022-02-07 16:44:20|24.84|24.76|24.82|24.74|24.84|24.76|24.82|24.74|13
1644252270000|2022-02-07 16:44:30|||||||||6
1644252310000|2022-02-07 16:45:10|24.79|24.71|24.77|24.69|24.82|24.74|24.77|24.69|7
1644252320000|2022-02-07 16:45:20|24.76|24.68|24.77|24.69|24.77|24.69|24.76|24.68|0
1644252330000|2022-02-07 16:45:30|24.76|24.68|24.77|24.69|24.77|24.69|24.76|24.68|0
1644252360000|2022-02-07 16:46:00|24.8|24.72|24.77|24.69|24.8|24.72|24.77|24.69|1
1644252380000|2022-02-07 16:46:20|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|1
1644252390000|2022-02-07 16:46:30|24.8|24.72|24.82|24.74|24.82|24.74|24.8|24.72|2
1644252410000|2022-02-07 16:46:50|24.79|24.71|24.77|24.69|24.82|24.74|24.77|24.69|0
1644252420000|2022-02-07 16:47:00|24.79|24.71|24.82|24.74|24.82|24.74|24.79|24.71|0
1644252430000|2022-02-07 16:47:10|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1644252440000|2022-02-07 16:47:20|24.77|24.69|24.82|24.74|24.82|24.74|24.77|24.69|0
1644252480000|2022-02-07 16:48:00|24.79|24.71|24.82|24.74|24.82|24.74|24.79|24.71|0
1644252490000|2022-02-07 16:48:10|24.86|24.78|24.87|24.79|24.87|24.79|24.86|24.78|1
1644252500000|2022-02-07 16:48:20|24.86|24.78|24.82|24.74|24.86|24.78|24.82|24.74|8
1644252510000|2022-02-07 16:48:30|24.84|24.76|24.84|24.76|24.85|24.77|24.84|24.76|2
1644252520000|2022-02-07 16:48:40|24.82|24.74|24.85|24.77|24.87|24.79|24.82|24.74|1
1644252530000|2022-02-07 16:48:50|24.82|24.74|24.82|24.74|24.85|24.77|24.82|24.74|0
1644252540000|2022-02-07 16:49:00|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|11
1644252550000|2022-02-07 16:49:10|24.79|24.71|24.8|24.72|24.82|24.74|24.77|24.69|4
1644252560000|2022-02-07 16:49:20|24.79|24.71|24.77|24.69|24.79|24.71|24.77|24.69|0
1644252580000|2022-02-07 16:49:40|24.76|24.68|24.76|24.68|24.76|24.68|24.72|24.64|1
1644252590000|2022-02-07 16:49:50|24.74|24.66|24.76|24.68|24.76|24.68|24.74|24.66|0
1644252600000|2022-02-07 16:50:00|24.71|24.63|24.76|24.68|24.76|24.68|24.71|24.63|5
1644252610000|2022-02-07 16:50:10|24.74|24.66|24.74|24.66|24.74|24.66|24.71|24.63|1
1644252620000|2022-02-07 16:50:20|24.72|24.64|24.72|24.64|24.74|24.66|24.71|24.63|1
1644252630000|2022-02-07 16:50:30|24.74|24.66|24.74|24.66|24.74|24.66|24.71|24.63|0
1644252640000|2022-02-07 16:50:40|24.72|24.64|24.71|24.63|24.72|24.64|24.71|24.63|1
1644252650000|2022-02-07 16:50:50|24.72|24.64|24.69|24.61|24.72|24.64|24.69|24.61|0
1644252660000|2022-02-07 16:51:00|24.71|24.63|24.69|24.61|24.71|24.63|24.69|24.61|0
1644252670000|2022-02-07 16:51:10|24.71|24.63|24.71|24.63|24.71|24.63|24.69|24.61|0
1644252700000|2022-02-07 16:51:40|24.72|24.64|24.72|24.64|24.72|24.64|24.71|24.63|0
1644252710000|2022-02-07 16:51:50|24.71|24.63|24.71|24.63|24.72|24.64|24.71|24.63|0
1644252720000|2022-02-07 16:52:00|24.72|24.64|24.71|24.63|24.72|24.64|24.71|24.63|0
1644252740000|2022-02-07 16:52:20|24.72|24.64|24.76|24.68|24.76|24.68|24.71|24.63|0
1644252750000|2022-02-07 16:52:30|24.77|24.69|24.79|24.71|24.79|24.71|24.76|24.68|0
1644252760000|2022-02-07 16:52:40|24.78|24.7|24.76|24.68|24.78|24.7|24.76|24.68|0
1644252780000|2022-02-07 16:53:00|24.74|24.66|24.74|24.66|24.76|24.68|24.74|24.66|0
1644252790000|2022-02-07 16:53:10|24.76|24.68|24.76|24.68|24.77|24.69|24.76|24.68|0
1644252800000|2022-02-07 16:53:20|24.77|24.69|24.79|24.71|24.79|24.71|24.76|24.68|0
1644252810000|2022-02-07 16:53:30|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|1
1644252830000|2022-02-07 16:53:50|24.77|24.69|24.81|24.73|24.81|24.73|24.77|24.69|8
1644252840000|2022-02-07 16:54:00|24.79|24.71|24.76|24.68|24.79|24.71|24.76|24.68|8
1644252850000|2022-02-07 16:54:10|24.77|24.69|24.76|24.68|24.79|24.71|24.76|24.68|0
1644252860000|2022-02-07 16:54:20|24.77|24.69|24.77|24.69|24.77|24.69|24.76|24.68|1
1644252870000|2022-02-07 16:54:30|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|0
1644252880000|2022-02-07 16:54:40|24.74|24.66|24.71|24.63|24.74|24.66|24.71|24.63|1
1644252890000|2022-02-07 16:54:50|24.73|24.65|24.71|24.63|24.74|24.66|24.71|24.63|2
1644252900000|2022-02-07 16:55:00|24.74|24.66|24.76|24.68|24.76|24.68|24.72|24.64|0
1644252910000|2022-02-07 16:55:10|24.74|24.66|24.72|24.64|24.74|24.66|24.72|24.64|0
1644252920000|2022-02-07 16:55:20|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|1
1644252940000|2022-02-07 16:55:40|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|2
1644252950000|2022-02-07 16:55:50|24.66|24.58|24.69|24.61|24.69|24.61|24.66|24.58|0
1644252960000|2022-02-07 16:56:00|24.68|24.6|24.68|24.6|24.68|24.6|24.66|24.58|0
1644252970000|2022-02-07 16:56:10|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|1
1644252980000|2022-02-07 16:56:20|24.71|24.63|24.68|24.6|24.71|24.63|24.68|24.6|0
1644252990000|2022-02-07 16:56:30|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1644253000000|2022-02-07 16:56:40|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|0
1644253010000|2022-02-07 16:56:50|24.66|24.58|24.68|24.6|24.68|24.6|24.66|24.58|0
1644253020000|2022-02-07 16:57:00|24.66|24.58|24.68|24.6|24.68|24.6|24.65|24.57|0
1644253030000|2022-02-07 16:57:10|24.66|24.58|24.65|24.57|24.66|24.58|24.65|24.57|0
1644253040000|2022-02-07 16:57:20|24.66|24.58|24.65|24.57|24.66|24.58|24.65|24.57|0
1644253070000|2022-02-07 16:57:50|24.66|24.58|24.65|24.57|24.66|24.58|24.65|24.57|5
1644253100000|2022-02-07 16:58:20|24.61|24.53|24.6|24.52|24.61|24.53|24.6|24.52|1
1644253110000|2022-02-07 16:58:30|24.61|24.53|24.6|24.52|24.63|24.55|24.6|24.52|0
1644253140000|2022-02-07 16:59:00|24.57|24.49|24.55|24.47|24.6|24.52|24.55|24.47|2
1644253150000|2022-02-07 16:59:10|24.56|24.48|24.58|24.5|24.58|24.5|24.55|24.47|0
1644253160000|2022-02-07 16:59:20|24.56|24.48|24.58|24.5|24.58|24.5|24.55|24.47|0
1644253170000|2022-02-07 16:59:30|24.56|24.48|24.58|24.5|24.58|24.5|24.56|24.48|0
1644253190000|2022-02-07 16:59:50|||||||||4
1644253200000|2022-02-07 17:00:00|24.6|24.52|24.58|24.5|24.6|24.52|24.56|24.48|0
1644253210000|2022-02-07 17:00:10|24.56|24.48|24.6|24.52|24.6|24.52|24.55|24.47|0
1644253220000|2022-02-07 17:00:20|24.63|24.55|24.6|24.52|24.63|24.55|24.6|24.52|13
1644253230000|2022-02-07 17:00:30|24.63|24.55|24.63|24.55|24.63|24.55|24.62|24.54|0
1644253240000|2022-02-07 17:00:40|24.65|24.57|24.63|24.55|24.65|24.57|24.63|24.55|16
1644253250000|2022-02-07 17:00:50|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1644253260000|2022-02-07 17:01:00|24.66|24.58|24.69|24.61|24.69|24.61|24.65|24.57|4
1644253270000|2022-02-07 17:01:10|24.68|24.6|24.66|24.58|24.68|24.6|24.66|24.58|0
1644253280000|2022-02-07 17:01:20|24.68|24.6|24.66|24.58|24.68|24.6|24.66|24.58|0
1644253290000|2022-02-07 17:01:30|24.68|24.6|24.66|24.58|24.68|24.6|24.66|24.58|0
1644253300000|2022-02-07 17:01:40|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|0
1644253310000|2022-02-07 17:01:50|24.71|24.63|24.71|24.63|24.71|24.63|24.7|24.62|15
1644253320000|2022-02-07 17:02:00|24.7|24.62|24.69|24.61|24.71|24.63|24.69|24.61|1
1644253330000|2022-02-07 17:02:10|24.68|24.6|24.68|24.6|24.68|24.6|24.66|24.58|0
1644253340000|2022-02-07 17:02:20|24.66|24.58|24.66|24.58|24.68|24.6|24.65|24.57|4
1644253360000|2022-02-07 17:02:40|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|17
1644253370000|2022-02-07 17:02:50|24.66|24.58|24.66|24.58|24.68|24.6|24.66|24.58|0
1644253380000|2022-02-07 17:03:00|24.68|24.6|24.66|24.58|24.68|24.6|24.66|24.58|0
1644253390000|2022-02-07 17:03:10|24.68|24.6|24.65|24.57|24.68|24.6|24.65|24.57|0
1644253400000|2022-02-07 17:03:20|24.64|24.56|24.65|24.57|24.65|24.57|24.62|24.54|0
1644253410000|2022-02-07 17:03:30|24.64|24.56|24.65|24.57|24.65|24.57|24.62|24.54|0
1644253420000|2022-02-07 17:03:40|24.64|24.56|24.62|24.54|24.65|24.57|24.62|24.54|0
1644253430000|2022-02-07 17:03:50|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|0
1644253440000|2022-02-07 17:04:00|24.62|24.54|24.59|24.51|24.62|24.54|24.59|24.51|0
1644253450000|2022-02-07 17:04:10|24.55|24.47|24.57|24.49|24.57|24.49|24.55|24.47|0
1644253460000|2022-02-07 17:04:20|24.59|24.51|24.57|24.49|24.59|24.51|24.57|24.49|0
1644253470000|2022-02-07 17:04:30|24.59|24.51|24.57|24.49|24.59|24.51|24.57|24.49|0
1644253490000|2022-02-07 17:04:50|24.59|24.51|24.57|24.49|24.59|24.51|24.57|24.49|0
1644253500000|2022-02-07 17:05:00|24.59|24.51|24.6|24.52|24.6|24.52|24.59|24.51|2
1644253520000|2022-02-07 17:05:20|24.62|24.54|24.62|24.54|24.62|24.54|24.62|24.54|0
1644253530000|2022-02-07 17:05:30|24.6|24.52|24.6|24.52|24.62|24.54|24.6|24.52|0
1644253540000|2022-02-07 17:05:40|24.62|24.54|24.64|24.56|24.64|24.56|24.62|24.54|1
1644253550000|2022-02-07 17:05:50|24.65|24.57|24.65|24.57|24.65|24.57|24.64|24.56|0
1644253560000|2022-02-07 17:06:00|24.64|24.56|24.62|24.54|24.65|24.57|24.62|24.54|1
1644253570000|2022-02-07 17:06:10|24.63|24.55|24.64|24.56|24.64|24.56|24.62|24.54|1
1644253580000|2022-02-07 17:06:20|24.65|24.57|24.62|24.54|24.65|24.57|24.62|24.54|0
1644253610000|2022-02-07 17:06:50|||||||||2
1644253620000|2022-02-07 17:07:00|24.64|24.56|24.62|24.54|24.64|24.56|24.62|24.54|1
1644253630000|2022-02-07 17:07:10|24.64|24.56|24.64|24.56|24.65|24.57|24.64|24.56|0
1644253640000|2022-02-07 17:07:20|24.62|24.54|24.65|24.57|24.65|24.57|24.62|24.54|0
1644253650000|2022-02-07 17:07:30|24.67|24.59|24.65|24.57|24.67|24.59|24.65|24.57|0
1644253690000|2022-02-07 17:08:10|24.67|24.59|24.67|24.59|24.67|24.59|24.67|24.59|0
1644253700000|2022-02-07 17:08:20|24.68|24.6|24.69|24.61|24.7|24.62|24.68|24.6|0
1644253710000|2022-02-07 17:08:30|24.67|24.59|24.65|24.57|24.67|24.59|24.65|24.57|0
1644253720000|2022-02-07 17:08:40|24.67|24.59|24.67|24.59|24.67|24.59|24.65|24.57|0
1644253730000|2022-02-07 17:08:50|24.68|24.6|24.67|24.59|24.68|24.6|24.67|24.59|0
1644253740000|2022-02-07 17:09:00|24.65|24.57|24.62|24.54|24.65|24.57|24.62|24.54|0
1644253750000|2022-02-07 17:09:10|24.6|24.52|24.62|24.54|24.62|24.54|24.59|24.51|1
1644253760000|2022-02-07 17:09:20|24.64|24.56|24.64|24.56|24.65|24.57|24.62|24.54|1
1644253770000|2022-02-07 17:09:30|24.65|24.57|24.67|24.59|24.7|24.62|24.65|24.57|1
1644253780000|2022-02-07 17:09:40|24.68|24.6|24.72|24.64|24.72|24.64|24.68|24.6|10
1644253790000|2022-02-07 17:09:50|24.75|24.67|24.72|24.64|24.75|24.67|24.72|24.64|0
1644253800000|2022-02-07 17:10:00|24.7|24.62|24.69|24.61|24.7|24.62|24.67|24.59|0
1644253810000|2022-02-07 17:10:10|24.67|24.59|24.7|24.62|24.7|24.62|24.67|24.59|1
1644253820000|2022-02-07 17:10:20|24.69|24.61|24.7|24.62|24.7|24.62|24.67|24.59|1
1644253840000|2022-02-07 17:10:40|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1644253850000|2022-02-07 17:10:50|24.73|24.65|24.72|24.64|24.75|24.67|24.72|24.64|0
1644253860000|2022-02-07 17:11:00|24.74|24.66|24.67|24.59|24.74|24.66|24.67|24.59|0
1644253870000|2022-02-07 17:11:10|24.69|24.61|24.7|24.62|24.7|24.62|24.69|24.61|12
1644253880000|2022-02-07 17:11:20|24.69|24.61|24.67|24.59|24.69|24.61|24.67|24.59|0
1644253890000|2022-02-07 17:11:30|24.69|24.61|24.66|24.58|24.69|24.61|24.64|24.56|0
1644253900000|2022-02-07 17:11:40|24.67|24.59|24.69|24.61|24.69|24.61|24.67|24.59|0
1644253910000|2022-02-07 17:11:50|24.67|24.59|24.67|24.59|24.67|24.59|24.64|24.56|0
1644253920000|2022-02-07 17:12:00|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|0
1644253930000|2022-02-07 17:12:10|24.7|24.62|24.72|24.64|24.72|24.64|24.69|24.61|1
1644253940000|2022-02-07 17:12:20|24.73|24.65|24.72|24.64|24.73|24.65|24.72|24.64|1
1644253950000|2022-02-07 17:12:30|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|0
1644253960000|2022-02-07 17:12:40|24.69|24.61|24.67|24.59|24.69|24.61|24.67|24.59|0
1644253970000|2022-02-07 17:12:50|24.69|24.61|24.67|24.59|24.7|24.62|24.67|24.59|0
1644253980000|2022-02-07 17:13:00|24.69|24.61|24.64|24.56|24.69|24.61|24.64|24.56|0
1644253990000|2022-02-07 17:13:10|24.65|24.57|24.65|24.57|24.67|24.59|24.64|24.56|2
1644254000000|2022-02-07 17:13:20|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|3
1644254010000|2022-02-07 17:13:30|24.67|24.59|24.64|24.56|24.67|24.59|24.64|24.56|1
1644254020000|2022-02-07 17:13:40|24.66|24.58|24.67|24.59|24.67|24.59|24.64|24.56|0
1644254030000|2022-02-07 17:13:50|24.65|24.57|24.64|24.56|24.67|24.59|24.64|24.56|0
1644254040000|2022-02-07 17:14:00|24.65|24.57|24.67|24.59|24.67|24.59|24.64|24.56|0
1644254060000|2022-02-07 17:14:20|24.66|24.58|24.64|24.56|24.67|24.59|24.64|24.56|1
1644254070000|2022-02-07 17:14:30|24.65|24.57|24.67|24.59|24.67|24.59|24.64|24.56|0
1644254080000|2022-02-07 17:14:40|24.69|24.61|24.69|24.61|24.7|24.62|24.67|24.59|0
1644254090000|2022-02-07 17:14:50|24.67|24.59|24.67|24.59|24.69|24.61|24.67|24.59|0
1644254100000|2022-02-07 17:15:00|24.69|24.61|24.7|24.62|24.7|24.62|24.69|24.61|0
1644254110000|2022-02-07 17:15:10|24.67|24.59|24.69|24.61|24.7|24.62|24.67|24.59|0
1644254120000|2022-02-07 17:15:20|24.7|24.62|24.65|24.57|24.7|24.62|24.65|24.57|0
1644254130000|2022-02-07 17:15:30|24.64|24.56|24.65|24.57|24.67|24.59|24.64|24.56|0
1644254140000|2022-02-07 17:15:40|24.64|24.56|24.65|24.57|24.67|24.59|24.64|24.56|0
1644254150000|2022-02-07 17:15:50|24.66|24.58|24.67|24.59|24.67|24.59|24.64|24.56|0
1644254160000|2022-02-07 17:16:00|24.65|24.57|24.64|24.56|24.65|24.57|24.62|24.54|0
1644254170000|2022-02-07 17:16:10|24.62|24.54|24.64|24.56|24.64|24.56|24.62|24.54|0
1644254180000|2022-02-07 17:16:20|24.62|24.54|24.64|24.56|24.64|24.56|24.62|24.54|0
1644254190000|2022-02-07 17:16:30|24.62|24.54|24.62|24.54|24.62|24.54|24.62|24.54|0
1644254220000|2022-02-07 17:17:00|24.61|24.53|24.59|24.51|24.61|24.53|24.59|24.51|19
1644254230000|2022-02-07 17:17:10|24.6|24.52|24.62|24.54|24.62|24.54|24.59|24.51|0
1644254260000|2022-02-07 17:17:40|24.64|24.56|24.64|24.56|24.64|24.56|24.62|24.54|0
1644254270000|2022-02-07 17:17:50|24.62|24.54|24.59|24.51|24.64|24.56|24.59|24.51|3
1644254280000|2022-02-07 17:18:00|24.6|24.52|24.62|24.54|24.64|24.56|24.6|24.52|0
1644254290000|2022-02-07 17:18:10|24.64|24.56|24.62|24.54|24.64|24.56|24.62|24.54|1
1644254300000|2022-02-07 17:18:20|24.6|24.52|24.62|24.54|24.62|24.54|24.6|24.52|0
1644254310000|2022-02-07 17:18:30|24.6|24.52|24.62|24.54|24.62|24.54|24.6|24.52|0
1644254330000|2022-02-07 17:18:50|24.64|24.56|24.62|24.54|24.64|24.56|24.62|24.54|1
1644254340000|2022-02-07 17:19:00|24.6|24.52|24.6|24.52|24.6|24.52|24.59|24.51|5
1644254350000|2022-02-07 17:19:10|24.59|24.51|24.62|24.54|24.62|24.54|24.59|24.51|0
1644254360000|2022-02-07 17:19:20|24.6|24.52|24.62|24.54|24.62|24.54|24.6|24.52|0
1644254370000|2022-02-07 17:19:30|24.64|24.56|24.62|24.54|24.64|24.56|24.62|24.54|0
1644254380000|2022-02-07 17:19:40|24.6|24.52|24.62|24.54|24.62|24.54|24.6|24.52|0
1644254390000|2022-02-07 17:19:50|24.6|24.52|24.6|24.52|24.6|24.52|24.59|24.51|1
1644254400000|2022-02-07 17:20:00|24.62|24.54|24.62|24.54|24.65|24.57|24.6|24.52|1
1644254410000|2022-02-07 17:20:10|24.6|24.52|24.59|24.51|24.6|24.52|24.57|24.49|0
1644254420000|2022-02-07 17:20:20|24.57|24.49|24.57|24.49|24.57|24.49|24.57|24.49|0
1644254430000|2022-02-07 17:20:30|24.55|24.47|24.55|24.47|24.55|24.47|24.55|24.47|0
1644254440000|2022-02-07 17:20:40|24.54|24.46|24.54|24.46|24.55|24.47|24.54|24.46|2
1644254450000|2022-02-07 17:20:50|24.55|24.47|24.55|24.47|24.57|24.49|24.55|24.47|4
1644254460000|2022-02-07 17:21:00|24.57|24.49|24.55|24.47|24.57|24.49|24.55|24.47|0
1644254470000|2022-02-07 17:21:10|24.54|24.46|24.55|24.47|24.55|24.47|24.54|24.46|2
1644254480000|2022-02-07 17:21:20|24.57|24.49|24.55|24.47|24.57|24.49|24.55|24.47|0
1644254490000|2022-02-07 17:21:30|24.54|24.46|24.55|24.47|24.55|24.47|24.54|24.46|3
1644254500000|2022-02-07 17:21:40|24.54|24.46|24.54|24.46|24.55|24.47|24.54|24.46|2
1644254540000|2022-02-07 17:22:20|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|0
1644254550000|2022-02-07 17:22:30|24.54|24.46|24.52|24.44|24.54|24.46|24.52|24.44|0
1644254560000|2022-02-07 17:22:40|24.54|24.46|24.52|24.44|24.55|24.47|24.52|24.44|2
1644254570000|2022-02-07 17:22:50|24.54|24.46|24.55|24.47|24.55|24.47|24.54|24.46|0
1644254580000|2022-02-07 17:23:00|24.54|24.46|24.55|24.47|24.55|24.47|24.52|24.44|1
1644254590000|2022-02-07 17:23:10|24.54|24.46|24.55|24.47|24.55|24.47|24.52|24.44|0
1644254600000|2022-02-07 17:23:20|24.53|24.45|24.54|24.46|24.55|24.47|24.52|24.44|11
1644254610000|2022-02-07 17:23:30|24.55|24.47|24.55|24.47|24.55|24.47|24.54|24.46|0
1644254620000|2022-02-07 17:23:40|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1644254630000|2022-02-07 17:23:50|24.52|24.44|24.52|24.44|24.55|24.47|24.52|24.44|0
1644254650000|2022-02-07 17:24:10|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|0
1644254660000|2022-02-07 17:24:20|24.52|24.44|24.52|24.44|24.54|24.46|24.52|24.44|0
1644254680000|2022-02-07 17:24:40|24.54|24.46|24.54|24.46|24.55|24.47|24.52|24.44|1
1644254690000|2022-02-07 17:24:50|24.55|24.47|24.55|24.47|24.55|24.47|24.54|24.46|0
1644254720000|2022-02-07 17:25:20|24.57|24.49|24.59|24.51|24.6|24.52|24.57|24.49|3
1644254730000|2022-02-07 17:25:30|24.57|24.49|24.57|24.49|24.6|24.52|24.57|24.49|0
1644254740000|2022-02-07 17:25:40|24.59|24.51|24.6|24.52|24.6|24.52|24.57|24.49|0
1644254750000|2022-02-07 17:25:50|24.58|24.5|24.6|24.52|24.6|24.52|24.57|24.49|0
1644254760000|2022-02-07 17:26:00|||||||||1
1644254770000|2022-02-07 17:26:10|24.58|24.5|24.6|24.52|24.6|24.52|24.58|24.5|0
1644254800000|2022-02-07 17:26:40|24.62|24.54|24.65|24.57|24.65|24.57|24.62|24.54|1
1644254810000|2022-02-07 17:26:50|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1644254820000|2022-02-07 17:27:00|24.62|24.54|24.61|24.53|24.63|24.55|24.6|24.52|1
1644254830000|2022-02-07 17:27:10|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1644254840000|2022-02-07 17:27:20|24.66|24.58|24.67|24.59|24.67|24.59|24.66|24.58|0
1644254850000|2022-02-07 17:27:30|24.68|24.6|24.65|24.57|24.68|24.6|24.65|24.57|0
1644254880000|2022-02-07 17:28:00|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|1
1644254890000|2022-02-07 17:28:10|24.65|24.57|24.66|24.58|24.66|24.58|24.65|24.57|1
1644254910000|2022-02-07 17:28:30|24.7|24.62|24.73|24.65|24.73|24.65|24.68|24.6|0
1644254920000|2022-02-07 17:28:40|24.75|24.67|24.73|24.65|24.76|24.68|24.73|24.65|10
1644254930000|2022-02-07 17:28:50|24.71|24.63|24.73|24.65|24.73|24.65|24.71|24.63|0
1644254940000|2022-02-07 17:29:00|24.74|24.66|24.76|24.68|24.76|24.68|24.71|24.63|0
1644254950000|2022-02-07 17:29:10|24.74|24.66|24.74|24.66|24.76|24.68|24.71|24.63|2
1644254970000|2022-02-07 17:29:30|24.73|24.65|24.72|24.64|24.74|24.66|24.71|24.63|0
1644254980000|2022-02-07 17:29:40|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|0
1644254990000|2022-02-07 17:29:50|24.76|24.68|24.74|24.66|24.77|24.69|24.74|24.66|2
1644255000000|2022-02-07 17:30:00|24.76|24.68|24.77|24.69|24.77|24.69|24.74|24.66|1
1644255010000|2022-02-07 17:30:10|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|2
1644255020000|2022-02-07 17:30:20|24.81|24.73|24.82|24.74|24.82|24.74|24.81|24.73|0
1644255030000|2022-02-07 17:30:30|24.81|24.73|24.77|24.69|24.81|24.73|24.74|24.66|1
1644255040000|2022-02-07 17:30:40|24.76|24.68|24.69|24.61|24.76|24.68|24.69|24.61|1
1644255050000|2022-02-07 17:30:50|24.71|24.63|24.71|24.63|24.71|24.63|24.69|24.61|0
1644255060000|2022-02-07 17:31:00|24.69|24.61|24.66|24.58|24.69|24.61|24.64|24.56|6
1644255070000|2022-02-07 17:31:10|24.64|24.56|24.66|24.58|24.66|24.58|24.64|24.56|0
1644255080000|2022-02-07 17:31:20|24.64|24.56|24.64|24.56|24.66|24.58|24.63|24.55|0
1644255090000|2022-02-07 17:31:30|24.63|24.55|24.64|24.56|24.66|24.58|24.63|24.55|10
1644255100000|2022-02-07 17:31:40|24.66|24.58|24.66|24.58|24.66|24.58|24.64|24.56|0
1644255120000|2022-02-07 17:32:00|24.64|24.56|24.63|24.55|24.64|24.56|24.61|24.53|0
1644255150000|2022-02-07 17:32:30|24.64|24.56|24.63|24.55|24.64|24.56|24.63|24.55|0
1644255160000|2022-02-07 17:32:40|24.61|24.53|24.61|24.53|24.63|24.55|24.61|24.53|0
1644255170000|2022-02-07 17:32:50|24.63|24.55|24.61|24.53|24.63|24.55|24.61|24.53|0
1644255180000|2022-02-07 17:33:00|24.63|24.55|24.64|24.56|24.66|24.58|24.63|24.55|1
1644255190000|2022-02-07 17:33:10|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1644255210000|2022-02-07 17:33:30|24.64|24.56|24.66|24.58|24.66|24.58|24.64|24.56|0
1644255220000|2022-02-07 17:33:40|24.64|24.56|24.66|24.58|24.66|24.58|24.64|24.56|0
1644255230000|2022-02-07 17:33:50|24.64|24.56|24.66|24.58|24.66|24.58|24.64|24.56|0
1644255240000|2022-02-07 17:34:00|24.64|24.56|24.63|24.55|24.66|24.58|24.63|24.55|0
1644255250000|2022-02-07 17:34:10|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1644255270000|2022-02-07 17:34:30|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|0
1644255300000|2022-02-07 17:35:00|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1644255310000|2022-02-07 17:35:10|24.64|24.56|24.61|24.53|24.64|24.56|24.61|24.53|0
1644255330000|2022-02-07 17:35:30|24.59|24.51|24.61|24.53|24.61|24.53|24.59|24.51|0
1644255340000|2022-02-07 17:35:40|24.63|24.55|24.66|24.58|24.66|24.58|24.63|24.55|6
1644255360000|2022-02-07 17:36:00|24.64|24.56|24.63|24.55|24.64|24.56|24.61|24.53|0
1644255370000|2022-02-07 17:36:10|24.61|24.53|24.64|24.56|24.64|24.56|24.61|24.53|1
1644255380000|2022-02-07 17:36:20|24.63|24.55|24.66|24.58|24.66|24.58|24.61|24.53|0
1644255400000|2022-02-07 17:36:40|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|0
1644255410000|2022-02-07 17:36:50|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1644255420000|2022-02-07 17:37:00|24.64|24.56|24.66|24.58|24.66|24.58|24.63|24.55|6
1644255450000|2022-02-07 17:37:30|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|11
1644255460000|2022-02-07 17:37:40|24.67|24.59|24.69|24.61|24.69|24.61|24.67|24.59|0
1644255480000|2022-02-07 17:38:00|24.71|24.63|24.72|24.64|24.72|24.64|24.69|24.61|2
1644255490000|2022-02-07 17:38:10|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|0
1644255510000|2022-02-07 17:38:30|||||||||1
1644255530000|2022-02-07 17:38:50|24.77|24.69|24.79|24.71|24.79|24.71|24.74|24.66|8
1644255540000|2022-02-07 17:39:00|24.8|24.72|24.84|24.76|24.84|24.76|24.8|24.72|3
1644255550000|2022-02-07 17:39:10|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|9
1644255560000|2022-02-07 17:39:20|24.84|24.76|24.82|24.74|24.84|24.76|24.8|24.72|0
1644255570000|2022-02-07 17:39:30|24.8|24.72|24.82|24.74|24.82|24.74|24.8|24.72|0
1644255580000|2022-02-07 17:39:40|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1644255590000|2022-02-07 17:39:50|24.76|24.68|24.77|24.69|24.79|24.71|24.76|24.68|0
1644255600000|2022-02-07 17:40:00|24.76|24.68|24.74|24.66|24.77|24.69|24.71|24.63|4
1644255610000|2022-02-07 17:40:10|24.72|24.64|24.72|24.64|24.72|24.64|24.69|24.61|0
1644255620000|2022-02-07 17:40:20|24.74|24.66|24.72|24.64|24.74|24.66|24.72|24.64|0
1644255630000|2022-02-07 17:40:30|24.71|24.63|24.72|24.64|24.72|24.64|24.71|24.63|0
1644255640000|2022-02-07 17:40:40|24.71|24.63|24.72|24.64|24.72|24.64|24.69|24.61|0
1644255650000|2022-02-07 17:40:50|24.71|24.63|24.69|24.61|24.71|24.63|24.67|24.59|0
1644255660000|2022-02-07 17:41:00|24.67|24.59|24.69|24.61|24.69|24.61|24.66|24.58|1
1644255730000|2022-02-07 17:42:10|24.66|24.58|24.69|24.61|24.69|24.61|24.66|24.58|0
1644255760000|2022-02-07 17:42:40|24.71|24.63|24.69|24.61|24.71|24.63|24.69|24.61|0
1644255770000|2022-02-07 17:42:50|24.66|24.58|24.66|24.58|24.67|24.59|24.66|24.58|0
1644255780000|2022-02-07 17:43:00|24.64|24.56|24.67|24.59|24.67|24.59|24.64|24.56|1
1644255790000|2022-02-07 17:43:10|24.69|24.61|24.66|24.58|24.69|24.61|24.66|24.58|0
1644255800000|2022-02-07 17:43:20|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|0
1644255810000|2022-02-07 17:43:30|24.66|24.58|24.67|24.59|24.67|24.59|24.64|24.56|0
1644255820000|2022-02-07 17:43:40|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1644255830000|2022-02-07 17:43:50|24.67|24.59|24.67|24.59|24.67|24.59|24.66|24.58|0
1644255860000|2022-02-07 17:44:20|24.66|24.58|24.67|24.59|24.67|24.59|24.66|24.58|0
1644255870000|2022-02-07 17:44:30|24.66|24.58|24.67|24.59|24.67|24.59|24.66|24.58|0
1644255910000|2022-02-07 17:45:10|24.69|24.61|24.72|24.64|24.72|24.64|24.69|24.61|0
1644255920000|2022-02-07 17:45:20|24.71|24.63|24.66|24.58|24.71|24.63|24.66|24.58|0
1644255930000|2022-02-07 17:45:30|24.64|24.56|24.67|24.59|24.67|24.59|24.64|24.56|0
1644255940000|2022-02-07 17:45:40|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|40
1644255950000|2022-02-07 17:45:50|24.64|24.56|24.66|24.58|24.66|24.58|24.64|24.56|0
1644255960000|2022-02-07 17:46:00|24.64|24.56|24.66|24.58|24.66|24.58|24.64|24.56|1
1644255970000|2022-02-07 17:46:10|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|0
1644255980000|2022-02-07 17:46:20|24.66|24.58|24.64|24.56|24.69|24.61|24.64|24.56|1
1644255990000|2022-02-07 17:46:30|24.67|24.59|24.64|24.56|24.67|24.59|24.64|24.56|0
1644256000000|2022-02-07 17:46:40|24.62|24.54|24.62|24.54|24.62|24.54|24.61|24.53|1
1644256010000|2022-02-07 17:46:50|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1644256020000|2022-02-07 17:47:00|24.62|24.54|24.62|24.54|24.62|24.54|24.61|24.53|0
1644256030000|2022-02-07 17:47:10|24.61|24.53|24.57|24.49|24.62|24.54|24.57|24.49|1
1644256040000|2022-02-07 17:47:20|24.59|24.51|24.59|24.51|24.59|24.51|24.57|24.49|1
1644256060000|2022-02-07 17:47:40|24.61|24.53|24.59|24.51|24.61|24.53|24.59|24.51|0
1644256070000|2022-02-07 17:47:50|24.61|24.53|24.59|24.51|24.61|24.53|24.59|24.51|0
1644256080000|2022-02-07 17:48:00|24.61|24.53|24.62|24.54|24.62|24.54|24.61|24.53|0
1644256110000|2022-02-07 17:48:30|24.61|24.53|24.61|24.53|24.62|24.54|24.61|24.53|1
1644256120000|2022-02-07 17:48:40|24.62|24.54|24.62|24.54|24.62|24.54|24.62|24.54|0
1644256140000|2022-02-07 17:49:00|24.61|24.53|24.62|24.54|24.62|24.54|24.61|24.53|0
1644256150000|2022-02-07 17:49:10|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1644256160000|2022-02-07 17:49:20|24.59|24.51|24.61|24.53|24.61|24.53|24.59|24.51|0
1644256170000|2022-02-07 17:49:30|24.62|24.54|24.62|24.54|24.62|24.54|24.62|24.54|0
1644256210000|2022-02-07 17:50:10|24.61|24.53|24.59|24.51|24.62|24.54|24.59|24.51|0
1644256230000|2022-02-07 17:50:30|24.61|24.53|24.61|24.53|24.62|24.54|24.61|24.53|0
1644256240000|2022-02-07 17:50:40|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|0
1644256260000|2022-02-07 17:51:00|24.61|24.53|24.62|24.54|24.62|24.54|24.61|24.53|1
1644256270000|2022-02-07 17:51:10|24.64|24.56|24.62|24.54|24.64|24.56|24.62|24.54|0
1644256280000|2022-02-07 17:51:20|24.64|24.56|24.67|24.59|24.67|24.59|24.64|24.56|0
1644256300000|2022-02-07 17:51:40|24.66|24.58|24.64|24.56|24.66|24.58|24.64|24.56|0
1644256310000|2022-02-07 17:51:50|24.62|24.54|24.62|24.54|24.62|24.54|24.62|24.54|1
1644256320000|2022-02-07 17:52:00|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|0
1644256330000|2022-02-07 17:52:10|24.62|24.54|24.61|24.53|24.62|24.54|24.61|24.53|0
1644256340000|2022-02-07 17:52:20|24.59|24.51|24.61|24.53|24.62|24.54|24.59|24.51|0
1644256350000|2022-02-07 17:52:30|24.62|24.54|24.59|24.51|24.62|24.54|24.59|24.51|0
1644256360000|2022-02-07 17:52:40|24.57|24.49|24.59|24.51|24.59|24.51|24.57|24.49|0
1644256370000|2022-02-07 17:52:50|24.57|24.49|24.62|24.54|24.62|24.54|24.57|24.49|1
1644256380000|2022-02-07 17:53:00|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1644256390000|2022-02-07 17:53:10|24.62|24.54|24.61|24.53|24.62|24.54|24.61|24.53|0
1644256400000|2022-02-07 17:53:20|24.62|24.54|24.62|24.54|24.64|24.56|24.62|24.54|0
1644256410000|2022-02-07 17:53:30|24.64|24.56|24.62|24.54|24.64|24.56|24.62|24.54|0
1644256420000|2022-02-07 17:53:40|24.61|24.53|24.61|24.53|24.62|24.54|24.61|24.53|0
1644256430000|2022-02-07 17:53:50|24.62|24.54|24.62|24.54|24.62|24.54|24.61|24.53|0
1644256440000|2022-02-07 17:54:00|24.64|24.56|24.64|24.56|24.64|24.56|24.62|24.54|0
1644256450000|2022-02-07 17:54:10|24.62|24.54|24.61|24.53|24.62|24.54|24.61|24.53|0
1644256460000|2022-02-07 17:54:20|24.62|24.54|24.64|24.56|24.64|24.56|24.62|24.54|0
1644256500000|2022-02-07 17:55:00|24.62|24.54|24.61|24.53|24.62|24.54|24.61|24.53|0
1644256520000|2022-02-07 17:55:20|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|3
1644256530000|2022-02-07 17:55:30|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1644256580000|2022-02-07 17:56:20|24.6|24.52|24.58|24.5|24.6|24.52|24.58|24.5|0
1644256590000|2022-02-07 17:56:30|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1644256600000|2022-02-07 17:56:40|24.58|24.5|24.58|24.5|24.58|24.5|24.56|24.48|0
1644256620000|2022-02-07 17:57:00|24.59|24.51|24.63|24.55|24.63|24.55|24.59|24.51|0
1644256630000|2022-02-07 17:57:10|24.61|24.53|24.66|24.58|24.66|24.58|24.61|24.53|6
1644256640000|2022-02-07 17:57:20|24.64|24.56|24.64|24.56|24.64|24.56|24.63|24.55|4
1644256660000|2022-02-07 17:57:40|24.66|24.58|24.64|24.56|24.66|24.58|24.64|24.56|0
1644256670000|2022-02-07 17:57:50|24.66|24.58|24.64|24.56|24.66|24.58|24.64|24.56|0
1644256680000|2022-02-07 17:58:00|24.63|24.55|24.66|24.58|24.66|24.58|24.61|24.53|0
1644256690000|2022-02-07 17:58:10|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|0
1644256700000|2022-02-07 17:58:20|24.66|24.58|24.66|24.58|24.66|24.58|24.64|24.56|0
1644256710000|2022-02-07 17:58:30|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|0
1644256720000|2022-02-07 17:58:40|24.63|24.55|24.61|24.53|24.63|24.55|24.61|24.53|0
1644256740000|2022-02-07 17:59:00|24.6|24.52|24.58|24.5|24.6|24.52|24.58|24.5|0
1644256750000|2022-02-07 17:59:10|24.56|24.48|24.61|24.53|24.61|24.53|24.56|24.48|0
1644256770000|2022-02-07 17:59:30|24.63|24.55|24.61|24.53|24.63|24.55|24.61|24.53|0
1644256780000|2022-02-07 17:59:40|24.63|24.55|24.61|24.53|24.63|24.55|24.61|24.53|0
1644256830000|2022-02-07 18:00:30|24.63|24.55|24.66|24.58|24.66|24.58|24.63|24.55|5
1644256860000|2022-02-07 18:01:00|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1644256870000|2022-02-07 18:01:10|24.61|24.53|24.63|24.55|24.63|24.55|24.61|24.53|0
1644256880000|2022-02-07 18:01:20|||||||||2
1644256890000|2022-02-07 18:01:30|24.62|24.54|24.6|24.52|24.62|24.54|24.6|24.52|0
1644256900000|2022-02-07 18:01:40|24.57|24.49|24.56|24.48|24.57|24.49|24.56|24.48|2
1644256920000|2022-02-07 18:02:00|24.55|24.47|24.53|24.45|24.55|24.47|24.53|24.45|0
1644256930000|2022-02-07 18:02:10|24.5|24.42|24.53|24.45|24.55|24.47|24.5|24.42|3
1644256940000|2022-02-07 18:02:20|24.55|24.47|24.55|24.47|24.55|24.47|24.55|24.47|0
1644256970000|2022-02-07 18:02:50|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1644256980000|2022-02-07 18:03:00|24.58|24.5|24.55|24.47|24.58|24.5|24.55|24.47|0
1644257000000|2022-02-07 18:03:20|24.53|24.45|24.52|24.44|24.53|24.45|24.52|24.44|1
1644257010000|2022-02-07 18:03:30|24.5|24.42|24.55|24.47|24.55|24.47|24.5|24.42|16
1644257040000|2022-02-07 18:04:00|24.57|24.49|24.54|24.46|24.57|24.49|24.54|24.46|0
1644257050000|2022-02-07 18:04:10|24.55|24.47|24.55|24.47|24.55|24.47|24.54|24.46|6
1644257060000|2022-02-07 18:04:20|24.54|24.46|24.55|24.47|24.55|24.47|24.52|24.44|2
1644257070000|2022-02-07 18:04:30|24.54|24.46|24.55|24.47|24.55|24.47|24.54|24.46|0
1644257100000|2022-02-07 18:05:00|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|18
1644257110000|2022-02-07 18:05:10|24.55|24.47|24.57|24.49|24.57|24.49|24.54|24.46|0
1644257120000|2022-02-07 18:05:20|24.55|24.47|24.54|24.46|24.55|24.47|24.54|24.46|0
1644257140000|2022-02-07 18:05:40|24.52|24.44|24.54|24.46|24.54|24.46|24.52|24.44|0
1644257150000|2022-02-07 18:05:50|24.52|24.44|24.51|24.43|24.52|24.44|24.51|24.43|1
1644257160000|2022-02-07 18:06:00|24.52|24.44|24.54|24.46|24.54|24.46|24.52|24.44|0
1644257170000|2022-02-07 18:06:10|||||||||4
1644257180000|2022-02-07 18:06:20|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|0
1644257190000|2022-02-07 18:06:30|24.5|24.42|24.49|24.41|24.5|24.42|24.49|24.41|1
1644257230000|2022-02-07 18:07:10|24.47|24.39|24.49|24.41|24.49|24.41|24.47|24.39|0
1644257240000|2022-02-07 18:07:20|24.5|24.42|24.49|24.41|24.5|24.42|24.49|24.41|3
1644257320000|2022-02-07 18:08:40|||||||||1
1644257340000|2022-02-07 18:09:00|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|3
1644257370000|2022-02-07 18:09:30|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|4
1644257390000|2022-02-07 18:09:50|||||||||1
1644257400000|2022-02-07 18:10:00|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1644257410000|2022-02-07 18:10:10|24.49|24.41|24.52|24.44|24.52|24.44|24.49|24.41|1
1644257430000|2022-02-07 18:10:30|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|1
1644257440000|2022-02-07 18:10:40|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|34
1644257450000|2022-02-07 18:10:50|||||||||20
1644257460000|2022-02-07 18:11:00|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|1
1644257480000|2022-02-07 18:11:20|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1644257520000|2022-02-07 18:12:00|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|0
1644257530000|2022-02-07 18:12:10|24.45|24.37|24.47|24.39|24.47|24.39|24.45|24.37|0
1644257580000|2022-02-07 18:13:00|24.45|24.37|24.42|24.34|24.45|24.37|24.42|24.34|209
1644257590000|2022-02-07 18:13:10|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|0
1644257630000|2022-02-07 18:13:50|24.47|24.39|24.44|24.36|24.47|24.39|24.44|24.36|8
1644257640000|2022-02-07 18:14:00|24.42|24.34|24.44|24.36|24.44|24.36|24.42|24.34|0
1644257680000|2022-02-07 18:14:40|24.42|24.34|24.44|24.36|24.44|24.36|24.42|24.34|0
1644257700000|2022-02-07 18:15:00|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|6
1644257710000|2022-02-07 18:15:10|24.44|24.36|24.44|24.36|24.45|24.37|24.44|24.36|1
1644257720000|2022-02-07 18:15:20|||||||||2
1644257760000|2022-02-07 18:16:00|24.42|24.34|24.42|24.34|24.44|24.36|24.42|24.34|2
1644257770000|2022-02-07 18:16:10|24.41|24.33|24.41|24.33|24.42|24.34|24.41|24.33|0
1644257790000|2022-02-07 18:16:30|24.42|24.34|24.44|24.36|24.44|24.36|24.42|24.34|0
1644257800000|2022-02-07 18:16:40|24.42|24.34|24.44|24.36|24.44|24.36|24.42|24.34|0
1644257810000|2022-02-07 18:16:50|24.42|24.34|24.44|24.36|24.44|24.36|24.42|24.34|0
1644257820000|2022-02-07 18:17:00|24.45|24.37|24.47|24.39|24.47|24.39|24.44|24.36|4
1644257830000|2022-02-07 18:17:10|24.49|24.41|24.49|24.41|24.49|24.41|24.47|24.39|0
1644257840000|2022-02-07 18:17:20|24.5|24.42|24.47|24.39|24.5|24.42|24.47|24.39|4
1644257860000|2022-02-07 18:17:40|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|0
1644257870000|2022-02-07 18:17:50|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|0
1644257880000|2022-02-07 18:18:00|||||||||1
1644257890000|2022-02-07 18:18:10|||||||||1
1644257910000|2022-02-07 18:18:30|24.45|24.37|24.44|24.36|24.45|24.37|24.44|24.36|1
1644257920000|2022-02-07 18:18:40|24.47|24.39|24.44|24.36|24.47|24.39|24.44|24.36|0
1644257930000|2022-02-07 18:18:50|24.45|24.37|24.44|24.36|24.45|24.37|24.44|24.36|0
1644258030000|2022-02-07 18:20:30|24.41|24.33|24.42|24.34|24.42|24.34|24.41|24.33|2
1644258040000|2022-02-07 18:20:40|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|0
1644258050000|2022-02-07 18:20:50|24.42|24.34|24.44|24.36|24.44|24.36|24.42|24.34|0
1644258060000|2022-02-07 18:21:00|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1644258080000|2022-02-07 18:21:20|24.41|24.33|24.39|24.31|24.42|24.34|24.39|24.31|0
1644258090000|2022-02-07 18:21:30|24.42|24.34|24.42|24.34|24.42|24.34|24.41|24.33|0
1644258110000|2022-02-07 18:21:50|24.44|24.36|24.42|24.34|24.44|24.36|24.42|24.34|0
1644258120000|2022-02-07 18:22:00|24.44|24.36|24.42|24.34|24.44|24.36|24.41|24.33|0
1644258130000|2022-02-07 18:22:10|24.41|24.33|24.39|24.31|24.41|24.33|24.39|24.31|0
1644258140000|2022-02-07 18:22:20|24.41|24.33|24.41|24.33|24.42|24.34|24.39|24.31|0
1644258150000|2022-02-07 18:22:30|24.39|24.31|24.42|24.34|24.42|24.34|24.39|24.31|0
1644258160000|2022-02-07 18:22:40|24.41|24.33|24.41|24.33|24.42|24.34|24.41|24.33|0
1644258170000|2022-02-07 18:22:50|24.42|24.34|24.42|24.34|24.42|24.34|24.41|24.33|0
1644258180000|2022-02-07 18:23:00|24.41|24.33|24.37|24.29|24.41|24.33|24.37|24.29|1
1644258190000|2022-02-07 18:23:10|||||||||1
1644258200000|2022-02-07 18:23:20|24.39|24.31|24.4|24.32|24.4|24.32|24.39|24.31|17
1644258210000|2022-02-07 18:23:30|24.39|24.31|24.39|24.31|24.4|24.32|24.39|24.31|0
1644258220000|2022-02-07 18:23:40|24.4|24.32|24.4|24.32|24.4|24.32|24.39|24.31|0
1644258230000|2022-02-07 18:23:50|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|0
1644258240000|2022-02-07 18:24:00|24.4|24.32|24.42|24.34|24.42|24.34|24.4|24.32|0
1644258250000|2022-02-07 18:24:10|24.45|24.37|24.42|24.34|24.45|24.37|24.42|24.34|16
1644258260000|2022-02-07 18:24:20|24.43|24.35|24.44|24.36|24.45|24.37|24.42|24.34|0
1644258270000|2022-02-07 18:24:30|24.45|24.37|24.45|24.37|24.45|24.37|24.42|24.34|0
1644258280000|2022-02-07 18:24:40|24.44|24.36|24.44|24.36|24.45|24.37|24.42|24.34|0
1644258290000|2022-02-07 18:24:50|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1644258320000|2022-02-07 18:25:20|24.4|24.32|24.39|24.31|24.4|24.32|24.39|24.31|1
1644258350000|2022-02-07 18:25:50|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1644258370000|2022-02-07 18:26:10|24.39|24.31|24.4|24.32|24.4|24.32|24.39|24.31|1
1644258380000|2022-02-07 18:26:20|24.39|24.31|24.4|24.32|24.4|24.32|24.39|24.31|0
1644258400000|2022-02-07 18:26:40|24.43|24.35|24.42|24.34|24.43|24.35|24.42|24.34|2
1644258420000|2022-02-07 18:27:00|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1644258430000|2022-02-07 18:27:10|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1644258440000|2022-02-07 18:27:20|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1644258450000|2022-02-07 18:27:30|24.42|24.34|24.4|24.32|24.42|24.34|24.4|24.32|0
1644258480000|2022-02-07 18:28:00|24.39|24.31|24.37|24.29|24.4|24.32|24.37|24.29|0
1644258500000|2022-02-07 18:28:20|24.34|24.26|24.35|24.27|24.35|24.27|24.34|24.26|1
1644258510000|2022-02-07 18:28:30|24.37|24.29|24.39|24.31|24.39|24.31|24.37|24.29|0
1644258520000|2022-02-07 18:28:40|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1644258530000|2022-02-07 18:28:50|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1644258540000|2022-02-07 18:29:00|24.34|24.26|24.35|24.27|24.35|24.27|24.34|24.26|0
1644258550000|2022-02-07 18:29:10|24.34|24.26|24.37|24.29|24.37|24.29|24.34|24.26|0
1644258570000|2022-02-07 18:29:30|24.39|24.31|24.37|24.29|24.39|24.31|24.37|24.29|0
1644258600000|2022-02-07 18:30:00|24.35|24.27|24.35|24.27|24.35|24.27|24.34|24.26|0
1644258610000|2022-02-07 18:30:10|24.34|24.26|24.37|24.29|24.37|24.29|24.34|24.26|0
1644258620000|2022-02-07 18:30:20|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1644258630000|2022-02-07 18:30:30|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1644258640000|2022-02-07 18:30:40|24.37|24.29|24.35|24.27|24.37|24.29|24.35|24.27|0
1644258650000|2022-02-07 18:30:50|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|1
1644258710000|2022-02-07 18:31:50|||||||||1
1644258720000|2022-02-07 18:32:00|24.35|24.27|24.35|24.27|24.37|24.29|24.34|24.26|0
1644258730000|2022-02-07 18:32:10|24.34|24.26|24.34|24.26|24.37|24.29|24.34|24.26|0
1644258740000|2022-02-07 18:32:20|24.36|24.28|24.34|24.26|24.36|24.28|24.34|24.26|0
1644258750000|2022-02-07 18:32:30|24.37|24.29|24.34|24.26|24.37|24.29|24.34|24.26|1
1644258800000|2022-02-07 18:33:20|24.37|24.29|24.36|24.28|24.37|24.29|24.34|24.26|0
1644258810000|2022-02-07 18:33:30|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1644258830000|2022-02-07 18:33:50|24.36|24.28|24.34|24.26|24.36|24.28|24.34|24.26|0
1644258840000|2022-02-07 18:34:00|24.37|24.29|24.37|24.29|24.37|24.29|24.36|24.28|0
1644258850000|2022-02-07 18:34:10|24.36|24.28|24.37|24.29|24.37|24.29|24.36|24.28|0
1644258860000|2022-02-07 18:34:20|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|0
1644258890000|2022-02-07 18:34:50|24.37|24.29|24.37|24.29|24.39|24.31|24.37|24.29|0
1644258900000|2022-02-07 18:35:00|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|0
1644258910000|2022-02-07 18:35:10|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1644258920000|2022-02-07 18:35:20|24.36|24.28|24.37|24.29|24.37|24.29|24.36|24.28|0
1644258930000|2022-02-07 18:35:30|24.39|24.31|24.37|24.29|24.39|24.31|24.36|24.28|0
1644258940000|2022-02-07 18:35:40|24.36|24.28|24.36|24.28|24.37|24.29|24.36|24.28|0
1644258950000|2022-02-07 18:35:50|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1644258970000|2022-02-07 18:36:10|24.33|24.25|24.31|24.23|24.33|24.25|24.31|24.23|0
1644258980000|2022-02-07 18:36:20|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1644258990000|2022-02-07 18:36:30|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1644259000000|2022-02-07 18:36:40|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1644259020000|2022-02-07 18:37:00|24.37|24.29|24.34|24.26|24.37|24.29|24.34|24.26|1
1644259030000|2022-02-07 18:37:10|24.36|24.28|24.39|24.31|24.39|24.31|24.36|24.28|0
1644259050000|2022-02-07 18:37:30|24.37|24.29|24.39|24.31|24.39|24.31|24.37|24.29|1
1644259060000|2022-02-07 18:37:40|24.37|24.29|24.37|24.29|24.37|24.29|24.36|24.28|0
1644259070000|2022-02-07 18:37:50|24.36|24.28|24.37|24.29|24.37|24.29|24.36|24.28|0
1644259080000|2022-02-07 18:38:00|24.36|24.28|24.37|24.29|24.37|24.29|24.36|24.28|1
1644259090000|2022-02-07 18:38:10|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|0
1644259100000|2022-02-07 18:38:20|24.38|24.3|24.36|24.28|24.38|24.3|24.36|24.28|0
1644259130000|2022-02-07 18:38:50|24.34|24.26|24.33|24.25|24.34|24.26|24.33|24.25|0
1644259140000|2022-02-07 18:39:00|24.34|24.26|24.31|24.23|24.34|24.26|24.31|24.23|0
1644259150000|2022-02-07 18:39:10|24.34|24.26|24.34|24.26|24.34|24.26|24.33|24.25|0
1644259190000|2022-02-07 18:39:50|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1644259200000|2022-02-07 18:40:00|24.34|24.26|24.34|24.26|24.34|24.26|24.33|24.25|0
1644259230000|2022-02-07 18:40:30|24.33|24.25|24.33|24.25|24.34|24.26|24.33|24.25|0
1644259240000|2022-02-07 18:40:40|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|0
1644259260000|2022-02-07 18:41:00|24.32|24.24|24.31|24.23|24.34|24.26|24.31|24.23|0
1644259300000|2022-02-07 18:41:40|24.33|24.25|24.34|24.26|24.34|24.26|24.33|24.25|0
1644259310000|2022-02-07 18:41:50|24.33|24.25|24.31|24.23|24.33|24.25|24.31|24.23|0
1644259320000|2022-02-07 18:42:00|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1644259330000|2022-02-07 18:42:10|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|0
1644259370000|2022-02-07 18:42:50|24.34|24.26|24.36|24.28|24.36|24.28|24.34|24.26|0
1644259380000|2022-02-07 18:43:00|24.34|24.26|24.31|24.23|24.34|24.26|24.31|24.23|0
1644259390000|2022-02-07 18:43:10|24.33|24.25|24.33|24.25|24.33|24.25|24.32|24.24|0
1644259400000|2022-02-07 18:43:20|24.32|24.24|24.32|24.24|24.33|24.25|24.32|24.24|0
1644259410000|2022-02-07 18:43:30|24.31|24.23|24.33|24.25|24.33|24.25|24.31|24.23|0
1644259420000|2022-02-07 18:43:40|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1644259430000|2022-02-07 18:43:50|24.33|24.25|24.33|24.25|24.34|24.26|24.33|24.25|0
1644259440000|2022-02-07 18:44:00|24.32|24.24|24.31|24.23|24.32|24.24|24.31|24.23|0
1644259460000|2022-02-07 18:44:20|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1644259470000|2022-02-07 18:44:30|24.33|24.25|24.36|24.28|24.36|24.28|24.33|24.25|0
1644259480000|2022-02-07 18:44:40|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1644259500000|2022-02-07 18:45:00|24.32|24.24|24.33|24.25|24.34|24.26|24.32|24.24|0
1644259510000|2022-02-07 18:45:10|24.32|24.24|24.33|24.25|24.33|24.25|24.32|24.24|2
1644259520000|2022-02-07 18:45:20|24.34|24.26|24.33|24.25|24.34|24.26|24.33|24.25|0
1644259530000|2022-02-07 18:45:30|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1644259540000|2022-02-07 18:45:40|24.36|24.28|24.31|24.23|24.36|24.28|24.31|24.23|0
1644259560000|2022-02-07 18:46:00|24.28|24.2|24.27|24.19|24.3|24.22|24.27|24.19|2
1644259570000|2022-02-07 18:46:10|24.29|24.21|24.32|24.24|24.32|24.24|24.29|24.21|1
1644259590000|2022-02-07 18:46:30|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|0
1644259610000|2022-02-07 18:46:50|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1644259620000|2022-02-07 18:47:00|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|0
1644259630000|2022-02-07 18:47:10|24.32|24.24|24.32|24.24|24.33|24.25|24.32|24.24|0
1644259640000|2022-02-07 18:47:20|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1644259650000|2022-02-07 18:47:30|24.34|24.26|24.33|24.25|24.34|24.26|24.33|24.25|0
1644259670000|2022-02-07 18:47:50|24.34|24.26|24.33|24.25|24.34|24.26|24.33|24.25|0
1644259680000|2022-02-07 18:48:00|24.34|24.26|24.36|24.28|24.39|24.31|24.33|24.25|1
1644259700000|2022-02-07 18:48:20|24.38|24.3|24.36|24.28|24.39|24.31|24.36|24.28|0
1644259710000|2022-02-07 18:48:30|24.37|24.29|24.37|24.29|24.38|24.3|24.36|24.28|0
1644259720000|2022-02-07 18:48:40|24.38|24.3|24.38|24.3|24.39|24.31|24.37|24.29|0
1644259730000|2022-02-07 18:48:50|24.39|24.31|24.38|24.3|24.39|24.31|24.38|24.3|0
1644259740000|2022-02-07 18:49:00|24.39|24.31|24.38|24.3|24.39|24.31|24.38|24.3|0
1644259750000|2022-02-07 18:49:10|24.39|24.31|24.41|24.33|24.42|24.34|24.39|24.31|0
1644259760000|2022-02-07 18:49:20|24.42|24.34|24.42|24.34|24.44|24.36|24.41|24.33|0
1644259770000|2022-02-07 18:49:30|24.41|24.33|24.42|24.34|24.42|24.34|24.41|24.33|0
1644259780000|2022-02-07 18:49:40|24.41|24.33|24.42|24.34|24.42|24.34|24.41|24.33|0
1644259790000|2022-02-07 18:49:50|24.41|24.33|24.41|24.33|24.42|24.34|24.41|24.33|0
1644259800000|2022-02-07 18:50:00|24.42|24.34|24.42|24.34|24.42|24.34|24.41|24.33|0
1644259810000|2022-02-07 18:50:10|24.44|24.36|24.42|24.34|24.44|24.36|24.39|24.31|0
1644259820000|2022-02-07 18:50:20|24.44|24.36|24.39|24.31|24.44|24.36|24.39|24.31|0
1644259840000|2022-02-07 18:50:40|24.4|24.32|24.42|24.34|24.42|24.34|24.4|24.32|1
1644259850000|2022-02-07 18:50:50|24.41|24.33|24.42|24.34|24.42|24.34|24.41|24.33|0
1644259860000|2022-02-07 18:51:00|24.41|24.33|24.39|24.31|24.42|24.34|24.39|24.31|0
1644259870000|2022-02-07 18:51:10|24.41|24.33|24.41|24.33|24.41|24.33|24.39|24.31|0
1644259880000|2022-02-07 18:51:20|24.42|24.34|24.42|24.34|24.42|24.34|24.41|24.33|0
1644259890000|2022-02-07 18:51:30|24.41|24.33|24.42|24.34|24.42|24.34|24.41|24.33|0
1644259900000|2022-02-07 18:51:40|24.41|24.33|24.39|24.31|24.41|24.33|24.39|24.31|0
1644259910000|2022-02-07 18:51:50|24.41|24.33|24.39|24.31|24.41|24.33|24.39|24.31|0
1644259920000|2022-02-07 18:52:00|24.37|24.29|24.39|24.31|24.39|24.31|24.37|24.29|0
1644259930000|2022-02-07 18:52:10|24.38|24.3|24.36|24.28|24.39|24.31|24.36|24.28|0
1644259970000|2022-02-07 18:52:50|24.39|24.31|24.39|24.31|24.39|24.31|24.38|24.3|0
1644259980000|2022-02-07 18:53:00|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1644259990000|2022-02-07 18:53:10|24.42|24.34|24.41|24.33|24.42|24.34|24.41|24.33|0
1644260000000|2022-02-07 18:53:20|24.42|24.34|24.42|24.34|24.42|24.34|24.41|24.33|0
1644260010000|2022-02-07 18:53:30|24.44|24.36|24.44|24.36|24.44|24.36|24.42|24.34|0
1644260020000|2022-02-07 18:53:40|24.42|24.34|24.41|24.33|24.42|24.34|24.41|24.33|0
1644260030000|2022-02-07 18:53:50|24.42|24.34|24.41|24.33|24.42|24.34|24.41|24.33|0
1644260040000|2022-02-07 18:54:00|24.42|24.34|24.42|24.34|24.42|24.34|24.41|24.33|0
1644260100000|2022-02-07 18:55:00|24.41|24.33|24.39|24.31|24.42|24.34|24.39|24.31|0
1644260110000|2022-02-07 18:55:10|24.41|24.33|24.39|24.31|24.42|24.34|24.39|24.31|0
1644260120000|2022-02-07 18:55:20|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1644260130000|2022-02-07 18:55:30|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|0
1644260140000|2022-02-07 18:55:40|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1644260150000|2022-02-07 18:55:50|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1644260160000|2022-02-07 18:56:00|24.37|24.29|24.35|24.27|24.39|24.31|24.35|24.27|0
1644260170000|2022-02-07 18:56:10|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1644260180000|2022-02-07 18:56:20|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|0
1644260190000|2022-02-07 18:56:30|||||||||2
1644260200000|2022-02-07 18:56:40|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1644260240000|2022-02-07 18:57:20|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|0
1644260270000|2022-02-07 18:57:50|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|0
1644260280000|2022-02-07 18:58:00|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1644260290000|2022-02-07 18:58:10|24.34|24.26|24.32|24.24|24.34|24.26|24.32|24.24|2
1644260310000|2022-02-07 18:58:30|24.34|24.26|24.32|24.24|24.34|24.26|24.32|24.24|0
1644260320000|2022-02-07 18:58:40|24.3|24.22|24.29|24.21|24.31|24.23|24.29|24.21|0
1644260340000|2022-02-07 18:59:00|24.27|24.19|24.29|24.21|24.29|24.21|24.27|24.19|4
1644260350000|2022-02-07 18:59:10|24.28|24.2|24.26|24.18|24.29|24.21|24.24|24.16|0
1644260360000|2022-02-07 18:59:20|24.27|24.19|24.26|24.18|24.27|24.19|24.24|24.16|2
1644260370000|2022-02-07 18:59:30|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|11
1644260380000|2022-02-07 18:59:40|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|0
1644260400000|2022-02-07 19:00:00|24.28|24.2|24.31|24.23|24.31|24.23|24.28|24.2|0
1644260430000|2022-02-07 19:00:30|24.29|24.21|24.31|24.23|24.31|24.23|24.29|24.21|0
1644260450000|2022-02-07 19:00:50|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1644260460000|2022-02-07 19:01:00|24.28|24.2|24.26|24.18|24.28|24.2|24.26|24.18|0
1644260470000|2022-02-07 19:01:10|24.24|24.16|24.26|24.18|24.26|24.18|24.24|24.16|0
1644260500000|2022-02-07 19:01:40|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1644260510000|2022-02-07 19:01:50|24.29|24.21|24.31|24.23|24.31|24.23|24.29|24.21|0
1644260540000|2022-02-07 19:02:20|24.29|24.21|24.31|24.23|24.31|24.23|24.29|24.21|0
1644260550000|2022-02-07 19:02:30|24.29|24.21|24.31|24.23|24.31|24.23|24.29|24.21|0
1644260560000|2022-02-07 19:02:40|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1644260570000|2022-02-07 19:02:50|24.28|24.2|24.31|24.23|24.31|24.23|24.28|24.2|0
1644260590000|2022-02-07 19:03:10|24.29|24.21|24.31|24.23|24.31|24.23|24.29|24.21|0
1644260610000|2022-02-07 19:03:30|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1644260630000|2022-02-07 19:03:50|24.31|24.23|24.26|24.18|24.31|24.23|24.26|24.18|0
1644260640000|2022-02-07 19:04:00|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|0
1644260660000|2022-02-07 19:04:20|24.26|24.18|24.24|24.16|24.26|24.18|24.24|24.16|0
1644260670000|2022-02-07 19:04:30|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|0
1644260690000|2022-02-07 19:04:50|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|0
1644260710000|2022-02-07 19:05:10|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|0
1644260720000|2022-02-07 19:05:20|24.27|24.19|24.26|24.18|24.27|24.19|24.26|24.18|0
1644260800000|2022-02-07 19:06:40|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1644260820000|2022-02-07 19:07:00|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|1
1644260830000|2022-02-07 19:07:10|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1644260840000|2022-02-07 19:07:20|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1644260850000|2022-02-07 19:07:30|24.28|24.2|24.28|24.2|24.29|24.21|24.27|24.19|0
1644260860000|2022-02-07 19:07:40|24.29|24.21|24.28|24.2|24.31|24.23|24.28|24.2|0
1644260870000|2022-02-07 19:07:50|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1644260880000|2022-02-07 19:08:00|24.31|24.23|24.33|24.25|24.33|24.25|24.31|24.23|0
1644260890000|2022-02-07 19:08:10|24.31|24.23|24.33|24.25|24.33|24.25|24.31|24.23|0
1644260900000|2022-02-07 19:08:20|24.31|24.23|24.33|24.25|24.33|24.25|24.31|24.23|0
1644260910000|2022-02-07 19:08:30|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1644260920000|2022-02-07 19:08:40|24.33|24.25|24.34|24.26|24.34|24.26|24.33|24.25|0
1644260930000|2022-02-07 19:08:50|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1644260940000|2022-02-07 19:09:00|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|0
1644260960000|2022-02-07 19:09:20|24.34|24.26|24.31|24.23|24.34|24.26|24.31|24.23|0
1644260970000|2022-02-07 19:09:30|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1644261000000|2022-02-07 19:10:00|24.33|24.25|24.31|24.23|24.33|24.25|24.31|24.23|0
1644261010000|2022-02-07 19:10:10|24.34|24.26|24.31|24.23|24.34|24.26|24.31|24.23|1
1644261030000|2022-02-07 19:10:30|24.29|24.21|24.31|24.23|24.31|24.23|24.29|24.21|0
1644261040000|2022-02-07 19:10:40|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1644261060000|2022-02-07 19:11:00|24.31|24.23|24.29|24.21|24.31|24.23|24.29|24.21|0
1644261070000|2022-02-07 19:11:10|24.31|24.23|24.31|24.23|24.31|24.23|24.29|24.21|0
1644261080000|2022-02-07 19:11:20|24.29|24.21|24.31|24.23|24.31|24.23|24.29|24.21|0
1644261100000|2022-02-07 19:11:40|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1644261110000|2022-02-07 19:11:50|24.31|24.23|24.29|24.21|24.31|24.23|24.29|24.21|0
1644261130000|2022-02-07 19:12:10|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|1
1644261140000|2022-02-07 19:12:20|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1644261160000|2022-02-07 19:12:40|24.31|24.23|24.31|24.23|24.31|24.23|24.29|24.21|0
1644261170000|2022-02-07 19:12:50|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1644261180000|2022-02-07 19:13:00|24.31|24.23|24.29|24.21|24.31|24.23|24.29|24.21|0
1644261190000|2022-02-07 19:13:10|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|1
1644261220000|2022-02-07 19:13:40|24.33|24.25|24.31|24.23|24.33|24.25|24.31|24.23|0
1644261230000|2022-02-07 19:13:50|24.29|24.21|24.31|24.23|24.31|24.23|24.29|24.21|0
1644261240000|2022-02-07 19:14:00|24.29|24.21|24.31|24.23|24.31|24.23|24.29|24.21|0
1644261250000|2022-02-07 19:14:10|24.29|24.21|24.31|24.23|24.31|24.23|24.29|24.21|0
1644261280000|2022-02-07 19:14:40|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1644261290000|2022-02-07 19:14:50|24.31|24.23|24.34|24.26|24.34|24.26|24.31|24.23|0
1644261340000|2022-02-07 19:15:40|24.33|24.25|24.34|24.26|24.34|24.26|24.33|24.25|0
1644261360000|2022-02-07 19:16:00|24.33|24.25|24.31|24.23|24.33|24.25|24.31|24.23|0
1644261370000|2022-02-07 19:16:10|24.29|24.21|24.31|24.23|24.31|24.23|24.29|24.21|0
1644261380000|2022-02-07 19:16:20|24.29|24.21|24.29|24.21|24.31|24.23|24.29|24.21|0
1644261390000|2022-02-07 19:16:30|24.28|24.2|24.27|24.19|24.28|24.2|24.27|24.19|0
1644261400000|2022-02-07 19:16:40|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|0
1644261410000|2022-02-07 19:16:50|24.27|24.19|24.26|24.18|24.27|24.19|24.26|24.18|0
1644261420000|2022-02-07 19:17:00|24.24|24.16|24.23|24.15|24.24|24.16|24.23|24.15|1
1644261430000|2022-02-07 19:17:10|24.24|24.16|24.26|24.18|24.26|24.18|24.24|24.16|0
1644261450000|2022-02-07 19:17:30|24.25|24.17|24.26|24.18|24.27|24.19|24.23|24.15|9
1644261510000|2022-02-07 19:18:30|24.27|24.19|24.27|24.19|24.27|24.19|24.26|24.18|0
1644261540000|2022-02-07 19:19:00|24.29|24.21|24.29|24.21|24.29|24.21|24.27|24.19|2
1644261550000|2022-02-07 19:19:10|24.28|24.2|24.27|24.19|24.28|24.2|24.27|24.19|1
1644261600000|2022-02-07 19:20:00|24.29|24.21|24.28|24.2|24.29|24.21|24.27|24.19|3
1644261610000|2022-02-07 19:20:10|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1644261620000|2022-02-07 19:20:20|24.26|24.18|24.23|24.15|24.26|24.18|24.23|24.15|0
1644261630000|2022-02-07 19:20:30|24.25|24.17|24.23|24.15|24.26|24.18|24.23|24.15|0
1644261640000|2022-02-07 19:20:40|24.24|24.16|24.23|24.15|24.25|24.17|24.23|24.15|0
1644261670000|2022-02-07 19:21:10|24.26|24.18|24.26|24.18|24.27|24.19|24.26|24.18|0
1644261680000|2022-02-07 19:21:20|24.27|24.19|24.26|24.18|24.27|24.19|24.26|24.18|0
1644261700000|2022-02-07 19:21:40|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1644261710000|2022-02-07 19:21:50|24.25|24.17|24.26|24.18|24.26|24.18|24.25|24.17|0
1644261720000|2022-02-07 19:22:00|24.24|24.16|24.26|24.18|24.26|24.18|24.23|24.15|0
1644261730000|2022-02-07 19:22:10|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1644261750000|2022-02-07 19:22:30|24.28|24.2|24.27|24.19|24.28|24.2|24.27|24.19|0
1644261760000|2022-02-07 19:22:40|24.28|24.2|24.29|24.21|24.31|24.23|24.28|24.2|1
1644261770000|2022-02-07 19:22:50|24.27|24.19|24.31|24.23|24.31|24.23|24.27|24.19|1
1644261780000|2022-02-07 19:23:00|24.32|24.24|24.36|24.28|24.36|24.28|24.32|24.24|0
1644261790000|2022-02-07 19:23:10|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1644261810000|2022-02-07 19:23:30|24.33|24.25|24.32|24.24|24.33|24.25|24.31|24.23|0
1644261820000|2022-02-07 19:23:40|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|0
1644261830000|2022-02-07 19:23:50|24.32|24.24|24.33|24.25|24.33|24.25|24.32|24.24|0
1644261840000|2022-02-07 19:24:00|24.31|24.23|24.31|24.23|24.32|24.24|24.31|24.23|0
1644261940000|2022-02-07 19:25:40|24.3|24.22|24.31|24.23|24.31|24.23|24.3|24.22|0
1644261950000|2022-02-07 19:25:50|24.3|24.22|24.31|24.23|24.31|24.23|24.3|24.22|0
1644261980000|2022-02-07 19:26:20|24.32|24.24|24.33|24.25|24.34|24.26|24.31|24.23|1
1644261990000|2022-02-07 19:26:30|24.32|24.24|24.31|24.23|24.32|24.24|24.31|24.23|0
1644262000000|2022-02-07 19:26:40|24.3|24.22|24.28|24.2|24.3|24.22|24.27|24.19|1
1644262010000|2022-02-07 19:26:50|24.3|24.22|24.29|24.21|24.3|24.22|24.27|24.19|0
1644262020000|2022-02-07 19:27:00|24.31|24.23|24.27|24.19|24.31|24.23|24.27|24.19|1
1644262040000|2022-02-07 19:27:20|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|0
1644262060000|2022-02-07 19:27:40|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1644262080000|2022-02-07 19:28:00|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|0
1644262090000|2022-02-07 19:28:10|24.25|24.17|24.23|24.15|24.25|24.17|24.23|24.15|3
1644262100000|2022-02-07 19:28:20|24.24|24.16|24.26|24.18|24.26|24.18|24.24|24.16|0
1644262110000|2022-02-07 19:28:30|24.24|24.16|24.26|24.18|24.26|24.18|24.24|24.16|0
1644262120000|2022-02-07 19:28:40|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|1
1644262150000|2022-02-07 19:29:10|24.22|24.14|24.21|24.13|24.22|24.14|24.18|24.1|0
1644262170000|2022-02-07 19:29:30|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|0
1644262180000|2022-02-07 19:29:40|24.18|24.1|24.2|24.12|24.2|24.12|24.18|24.1|0
1644262200000|2022-02-07 19:30:00|24.18|24.1|24.18|24.1|24.2|24.12|24.17|24.09|1
1644262210000|2022-02-07 19:30:10|24.2|24.12|24.18|24.1|24.2|24.12|24.18|24.1|0
1644262230000|2022-02-07 19:30:30|24.19|24.11|24.21|24.13|24.21|24.13|24.19|24.11|0
1644262240000|2022-02-07 19:30:40|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1644262250000|2022-02-07 19:30:50|24.21|24.13|24.2|24.12|24.22|24.14|24.2|24.12|0
1644262280000|2022-02-07 19:31:20|24.21|24.13|24.22|24.14|24.22|24.14|24.21|24.13|0
1644262290000|2022-02-07 19:31:30|24.21|24.13|24.2|24.12|24.21|24.13|24.2|24.12|0
1644262320000|2022-02-07 19:32:00|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|0
1644262330000|2022-02-07 19:32:10|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1644262340000|2022-02-07 19:32:20|24.2|24.12|24.2|24.12|24.21|24.13|24.2|24.12|0
1644262360000|2022-02-07 19:32:40|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|0
1644262380000|2022-02-07 19:33:00|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1644262390000|2022-02-07 19:33:10|24.24|24.16|24.25|24.17|24.25|24.17|24.24|24.16|1
1644262400000|2022-02-07 19:33:20|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1644262410000|2022-02-07 19:33:30|24.24|24.16|24.22|24.14|24.24|24.16|24.22|24.14|0
1644262430000|2022-02-07 19:33:50|24.24|24.16|24.22|24.14|24.24|24.16|24.22|24.14|0
1644262440000|2022-02-07 19:34:00|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|0
1644262450000|2022-02-07 19:34:10|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|0
1644262520000|2022-02-07 19:35:20|24.17|24.09|24.16|24.08|24.17|24.09|24.15|24.07|1
1644262530000|2022-02-07 19:35:30|24.17|24.09|24.17|24.09|24.17|24.09|24.17|24.09|0
1644262540000|2022-02-07 19:35:40|24.16|24.08|24.13|24.05|24.16|24.08|24.13|24.05|0
1644262550000|2022-02-07 19:35:50|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|0
1644262570000|2022-02-07 19:36:10|24.15|24.07|24.16|24.08|24.16|24.08|24.15|24.07|0
1644262590000|2022-02-07 19:36:30|24.17|24.09|24.17|24.09|24.17|24.09|24.17|24.09|0
1644262690000|2022-02-07 19:38:10|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|1
1644262710000|2022-02-07 19:38:30|24.19|24.11|24.22|24.14|24.22|24.14|24.19|24.11|0
1644262720000|2022-02-07 19:38:40|24.23|24.15|24.23|24.15|24.23|24.15|24.22|24.14|2
1644262730000|2022-02-07 19:38:50|24.26|24.18|24.23|24.15|24.26|24.18|24.23|24.15|0
1644262740000|2022-02-07 19:39:00|24.26|24.18|24.25|24.17|24.26|24.18|24.22|24.14|1
1644262750000|2022-02-07 19:39:10|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1644262760000|2022-02-07 19:39:20|24.24|24.16|24.26|24.18|24.26|24.18|24.24|24.16|0
1644262780000|2022-02-07 19:39:40|24.25|24.17|24.26|24.18|24.26|24.18|24.23|24.15|0
1644262790000|2022-02-07 19:39:50|24.25|24.17|24.23|24.15|24.25|24.17|24.23|24.15|0
1644262800000|2022-02-07 19:40:00|24.24|24.16|24.26|24.18|24.26|24.18|24.24|24.16|0
1644262810000|2022-02-07 19:40:10|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1644262820000|2022-02-07 19:40:20|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|0
1644262830000|2022-02-07 19:40:30|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|0
1644262840000|2022-02-07 19:40:40|24.26|24.18|24.25|24.17|24.26|24.18|24.25|24.17|0
1644262850000|2022-02-07 19:40:50|24.27|24.19|24.26|24.18|24.27|24.19|24.25|24.17|0
1644262860000|2022-02-07 19:41:00|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1644262870000|2022-02-07 19:41:10|24.22|24.14|24.23|24.15|24.23|24.15|24.22|24.14|5
1644262880000|2022-02-07 19:41:20|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1644262920000|2022-02-07 19:42:00|24.17|24.09|24.17|24.09|24.17|24.09|24.17|24.09|0
1644262970000|2022-02-07 19:42:50|24.15|24.07|24.17|24.09|24.17|24.09|24.15|24.07|0
1644262980000|2022-02-07 19:43:00|24.15|24.07|24.14|24.06|24.15|24.07|24.14|24.06|0
1644262990000|2022-02-07 19:43:10|24.16|24.08|24.17|24.09|24.17|24.09|24.16|24.08|2
1644263010000|2022-02-07 19:43:30|24.16|24.08|24.17|24.09|24.17|24.09|24.16|24.08|0
1644263040000|2022-02-07 19:44:00|24.15|24.07|24.16|24.08|24.17|24.09|24.15|24.07|0
1644263050000|2022-02-07 19:44:10|24.17|24.09|24.17|24.09|24.17|24.09|24.17|24.09|0
1644263060000|2022-02-07 19:44:20|24.16|24.08|24.17|24.09|24.17|24.09|24.16|24.08|0
1644263070000|2022-02-07 19:44:30|24.16|24.08|24.16|24.08|24.17|24.09|24.16|24.08|0
1644263080000|2022-02-07 19:44:40|24.17|24.09|24.17|24.09|24.17|24.09|24.17|24.09|0
1644263090000|2022-02-07 19:44:50|24.16|24.08|24.17|24.09|24.17|24.09|24.16|24.08|0
1644263110000|2022-02-07 19:45:10|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|0
1644263120000|2022-02-07 19:45:20|24.17|24.09|24.17|24.09|24.17|24.09|24.16|24.08|0
1644263190000|2022-02-07 19:46:30|24.19|24.11|24.17|24.09|24.21|24.13|24.17|24.09|2
1644263240000|2022-02-07 19:47:20|24.19|24.11|24.18|24.1|24.19|24.11|24.18|24.1|0
1644263270000|2022-02-07 19:47:50|24.19|24.11|24.18|24.1|24.19|24.11|24.17|24.09|15
1644263290000|2022-02-07 19:48:10|24.17|24.09|24.17|24.09|24.17|24.09|24.16|24.08|0
1644263340000|2022-02-07 19:49:00|24.18|24.1|24.21|24.13|24.22|24.14|24.18|24.1|1
1644263350000|2022-02-07 19:49:10|24.22|24.14|24.22|24.14|24.22|24.14|24.21|24.13|0
1644263360000|2022-02-07 19:49:20|24.23|24.15|24.23|24.15|24.24|24.16|24.23|24.15|1
1644263370000|2022-02-07 19:49:30|24.22|24.14|24.22|24.14|24.22|24.14|24.21|24.13|0
1644263380000|2022-02-07 19:49:40|24.23|24.15|24.22|24.14|24.23|24.15|24.22|24.14|1
1644263390000|2022-02-07 19:49:50|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1644263400000|2022-02-07 19:50:00|24.22|24.14|24.26|24.18|24.28|24.2|24.22|24.14|2
1644263410000|2022-02-07 19:50:10|24.27|24.19|24.27|24.19|24.29|24.21|24.26|24.18|0
1644263420000|2022-02-07 19:50:20|24.26|24.18|24.26|24.18|24.29|24.21|24.26|24.18|1
1644263430000|2022-02-07 19:50:30|24.28|24.2|24.27|24.19|24.28|24.2|24.26|24.18|0
1644263440000|2022-02-07 19:50:40|24.26|24.18|24.26|24.18|24.28|24.2|24.26|24.18|2
1644263450000|2022-02-07 19:50:50|24.27|24.19|24.26|24.18|24.27|24.19|24.26|24.18|1
1644263460000|2022-02-07 19:51:00|24.24|24.16|24.23|24.15|24.24|24.16|24.23|24.15|0
1644263470000|2022-02-07 19:51:10|24.22|24.14|24.22|24.14|24.22|24.14|24.21|24.13|0
1644263480000|2022-02-07 19:51:20|24.21|24.13|24.22|24.14|24.22|24.14|24.21|24.13|0
1644263490000|2022-02-07 19:51:30|24.21|24.13|24.23|24.15|24.23|24.15|24.21|24.13|0
1644263520000|2022-02-07 19:52:00|24.24|24.16|24.23|24.15|24.24|24.16|24.23|24.15|10
1644263550000|2022-02-07 19:52:30|24.24|24.16|24.23|24.15|24.24|24.16|24.23|24.15|0
1644263590000|2022-02-07 19:53:10|24.24|24.16|24.22|24.14|24.24|24.16|24.22|24.14|0
1644263640000|2022-02-07 19:54:00|24.21|24.13|24.21|24.13|24.22|24.14|24.21|24.13|0
1644263650000|2022-02-07 19:54:10|24.22|24.14|24.22|24.14|24.22|24.14|24.21|24.13|0
1644263670000|2022-02-07 19:54:30|24.21|24.13|24.2|24.12|24.22|24.14|24.2|24.12|0
1644263680000|2022-02-07 19:54:40|24.22|24.14|24.22|24.14|24.22|24.14|24.21|24.13|0
1644263700000|2022-02-07 19:55:00|24.23|24.15|24.23|24.15|24.25|24.17|24.23|24.15|1
1644263710000|2022-02-07 19:55:10|24.25|24.17|24.25|24.17|24.26|24.18|24.23|24.15|0
1644263720000|2022-02-07 19:55:20|24.23|24.15|24.23|24.15|24.25|24.17|24.23|24.15|0
1644263730000|2022-02-07 19:55:30|24.22|24.14|24.21|24.13|24.22|24.14|24.21|24.13|0
1644263740000|2022-02-07 19:55:40|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|1
1644263750000|2022-02-07 19:55:50|24.21|24.13|24.2|24.12|24.21|24.13|24.2|24.12|0
1644263780000|2022-02-07 19:56:20|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|0
1644263790000|2022-02-07 19:56:30|24.2|24.12|24.2|24.12|24.21|24.13|24.2|24.12|2
1644263820000|2022-02-07 19:57:00|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|1
1644263830000|2022-02-07 19:57:10|24.17|24.09|24.17|24.09|24.19|24.11|24.17|24.09|0
1644263880000|2022-02-07 19:58:00|24.19|24.11|24.2|24.12|24.2|24.12|24.19|24.11|1
1644263930000|2022-02-07 19:58:50|24.21|24.13|24.18|24.1|24.21|24.13|24.18|24.1|0
1644263940000|2022-02-07 19:59:00|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|0
1644263950000|2022-02-07 19:59:10|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|0
1644263960000|2022-02-07 19:59:20|24.22|24.14|24.2|24.12|24.22|24.14|24.2|24.12|0
1644263970000|2022-02-07 19:59:30|24.22|24.14|24.2|24.12|24.22|24.14|24.2|24.12|0
1644263980000|2022-02-07 19:59:40|24.22|24.14|24.2|24.12|24.22|24.14|24.2|24.12|0
1644263990000|2022-02-07 19:59:50|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1644264000000|2022-02-07 20:00:00|24.23|24.15|24.25|24.17|24.27|24.19|24.23|24.15|0
1644264010000|2022-02-07 20:00:10|24.27|24.19|24.29|24.21|24.29|24.21|24.27|24.19|0
1644264030000|2022-02-07 20:00:30|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1644264070000|2022-02-07 20:01:10|24.29|24.21|24.27|24.19|24.29|24.21|24.27|24.19|0
1644264080000|2022-02-07 20:01:20|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1644264090000|2022-02-07 20:01:30|24.27|24.19|24.27|24.19|24.27|24.19|24.25|24.17|0
1644264120000|2022-02-07 20:02:00|24.25|24.17|24.22|24.14|24.25|24.17|24.22|24.14|1
1644264260000|2022-02-07 20:04:20|24.21|24.13|24.17|24.09|24.21|24.13|24.17|24.09|0
1644264290000|2022-02-07 20:04:50|||||||||7
1644264300000|2022-02-07 20:05:00|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|0
1644264320000|2022-02-07 20:05:20|24.12|24.04|24.12|24.04|24.12|24.04|24.12|24.04|0
1644264330000|2022-02-07 20:05:30|24.14|24.06|24.14|24.06|24.14|24.06|24.12|24.04|0
1644264340000|2022-02-07 20:05:40|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|0
1644264350000|2022-02-07 20:05:50|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|0
1644264360000|2022-02-07 20:06:00|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|0
1644264380000|2022-02-07 20:06:20|24.17|24.09|24.17|24.09|24.17|24.09|24.17|24.09|1
1644264410000|2022-02-07 20:06:50|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|0
1644264420000|2022-02-07 20:07:00|24.17|24.09|24.17|24.09|24.17|24.09|24.17|24.09|0
1644264440000|2022-02-07 20:07:20|24.19|24.11|24.17|24.09|24.19|24.11|24.17|24.09|0
1644264450000|2022-02-07 20:07:30|24.19|24.11|24.22|24.14|24.22|24.14|24.19|24.11|0
1644264460000|2022-02-07 20:07:40|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|0
1644264480000|2022-02-07 20:08:00|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1644264490000|2022-02-07 20:08:10|24.25|24.17|24.25|24.17|24.27|24.19|24.25|24.17|0
1644264500000|2022-02-07 20:08:20|24.24|24.16|24.22|24.14|24.24|24.16|24.22|24.14|6
1644264510000|2022-02-07 20:08:30|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|0
1644264540000|2022-02-07 20:09:00|24.22|24.14|24.19|24.11|24.22|24.14|24.19|24.11|0
1644264570000|2022-02-07 20:09:30|24.16|24.08|24.14|24.06|24.16|24.08|24.14|24.06|0
1644264580000|2022-02-07 20:09:40|24.16|24.08|24.14|24.06|24.16|24.08|24.14|24.06|0
1644264590000|2022-02-07 20:09:50|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|0
1644264600000|2022-02-07 20:10:00|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|2
1644264630000|2022-02-07 20:10:30|24.17|24.09|24.17|24.09|24.17|24.09|24.17|24.09|0
1644264640000|2022-02-07 20:10:40|24.16|24.08|24.16|24.08|24.17|24.09|24.14|24.06|0
1644264650000|2022-02-07 20:10:50|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|0
1644264660000|2022-02-07 20:11:00|24.16|24.08|24.16|24.08|24.17|24.09|24.16|24.08|0
1644264670000|2022-02-07 20:11:10|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|0
1644264680000|2022-02-07 20:11:20|24.13|24.05|24.14|24.06|24.14|24.06|24.13|24.05|1
1644264690000|2022-02-07 20:11:30|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|0
1644264700000|2022-02-07 20:11:40|24.11|24.03|24.11|24.03|24.11|24.03|24.1|24.02|9
1644264750000|2022-02-07 20:12:30|24.07|23.99|24.09|24.01|24.09|24.01|24.07|23.99|0
1644264760000|2022-02-07 20:12:40|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|0
1644264770000|2022-02-07 20:12:50|24.06|23.98|24.09|24.01|24.09|24.01|24.06|23.98|2
1644264790000|2022-02-07 20:13:10|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|0
1644264810000|2022-02-07 20:13:30|24.09|24.01|24.09|24.01|24.11|24.03|24.09|24.01|0
1644264850000|2022-02-07 20:14:10|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|0
1644264890000|2022-02-07 20:14:50|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|0
1644264900000|2022-02-07 20:15:00|24.07|23.99|24.08|24|24.08|24|24.07|23.99|0
1644264910000|2022-02-07 20:15:10|24.07|23.99|24.09|24.01|24.09|24.01|24.06|23.98|0
1644264920000|2022-02-07 20:15:20|24.08|24|24.06|23.98|24.08|24|24.06|23.98|0
1644264930000|2022-02-07 20:15:30|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|0
1644264940000|2022-02-07 20:15:40|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|0
1644264960000|2022-02-07 20:16:00|24.07|23.99|24.09|24.01|24.09|24.01|24.07|23.99|0
1644264970000|2022-02-07 20:16:10|24.08|24|24.09|24.01|24.09|24.01|24.08|24|0
1644264980000|2022-02-07 20:16:20|24.08|24|24.09|24.01|24.09|24.01|24.06|23.98|0
1644264990000|2022-02-07 20:16:30|24.11|24.03|24.09|24.01|24.11|24.03|24.09|24.01|0
1644265000000|2022-02-07 20:16:40|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|0
1644265040000|2022-02-07 20:17:20|24.07|23.99|24.09|24.01|24.09|24.01|24.07|23.99|0
1644265060000|2022-02-07 20:17:40|24.08|24|24.09|24.01|24.09|24.01|24.06|23.98|0
1644265120000|2022-02-07 20:18:40|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|0
1644265140000|2022-02-07 20:19:00|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|0
1644265150000|2022-02-07 20:19:10|24.08|24|24.09|24.01|24.09|24.01|24.08|24|0
1644265190000|2022-02-07 20:19:50|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|0
1644265210000|2022-02-07 20:20:10|24.09|24.01|24.13|24.05|24.13|24.05|24.09|24.01|5
1644265220000|2022-02-07 20:20:20|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|4
1644265230000|2022-02-07 20:20:30|||||||||5
1644265280000|2022-02-07 20:21:20|24.17|24.09|24.16|24.08|24.17|24.09|24.16|24.08|2
1644265310000|2022-02-07 20:21:50|24.19|24.11|24.19|24.11|24.21|24.13|24.19|24.11|69
1644265320000|2022-02-07 20:22:00|24.21|24.13|24.23|24.15|24.23|24.15|24.19|24.11|1
1644265330000|2022-02-07 20:22:10|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|0
1644265340000|2022-02-07 20:22:20|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1644265350000|2022-02-07 20:22:30|24.24|24.16|24.25|24.17|24.25|24.17|24.24|24.16|1
1644265360000|2022-02-07 20:22:40|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1644265400000|2022-02-07 20:23:20|24.21|24.13|24.2|24.12|24.21|24.13|24.2|24.12|13
1644265430000|2022-02-07 20:23:50|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|0
1644265460000|2022-02-07 20:24:20|24.21|24.13|24.22|24.14|24.22|24.14|24.21|24.13|1
1644265470000|2022-02-07 20:24:30|24.23|24.15|24.29|24.21|24.29|24.21|24.23|24.15|0
1644265480000|2022-02-07 20:24:40|24.27|24.19|24.25|24.17|24.27|24.19|24.25|24.17|0
1644265490000|2022-02-07 20:24:50|24.24|24.16|24.22|24.14|24.24|24.16|24.2|24.12|0
1644265500000|2022-02-07 20:25:00|24.23|24.15|24.2|24.12|24.23|24.15|24.2|24.12|0
1644265510000|2022-02-07 20:25:10|24.19|24.11|24.18|24.1|24.19|24.11|24.18|24.1|0
1644265520000|2022-02-07 20:25:20|24.19|24.11|24.2|24.12|24.2|24.12|24.19|24.11|1
1644265540000|2022-02-07 20:25:40|24.22|24.14|24.25|24.17|24.25|24.17|24.22|24.14|0
1644265560000|2022-02-07 20:26:00|24.24|24.16|24.23|24.15|24.24|24.16|24.23|24.15|0
1644265580000|2022-02-07 20:26:20|24.25|24.17|24.23|24.15|24.25|24.17|24.23|24.15|0
1644265620000|2022-02-07 20:27:00|24.24|24.16|24.26|24.18|24.28|24.2|24.24|24.16|0
1644265630000|2022-02-07 20:27:10|24.24|24.16|24.23|24.15|24.24|24.16|24.23|24.15|1
1644265640000|2022-02-07 20:27:20|24.24|24.16|24.23|24.15|24.25|24.17|24.23|24.15|0
1644265670000|2022-02-07 20:27:50|24.25|24.17|24.3|24.22|24.3|24.22|24.25|24.17|0
1644265680000|2022-02-07 20:28:00|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1644265690000|2022-02-07 20:28:10|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1644265700000|2022-02-07 20:28:20|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1644265710000|2022-02-07 20:28:30|24.29|24.21|24.3|24.22|24.3|24.22|24.29|24.21|0
1644265720000|2022-02-07 20:28:40|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1644265750000|2022-02-07 20:29:10|24.34|24.26|24.33|24.25|24.36|24.28|24.33|24.25|0
1644265770000|2022-02-07 20:29:30|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|0
1644265800000|2022-02-07 20:30:00|24.33|24.25|24.3|24.22|24.33|24.25|24.3|24.22|0
1644265810000|2022-02-07 20:30:10|24.28|24.2|24.23|24.15|24.28|24.2|24.23|24.15|0
1644265830000|2022-02-07 20:30:30|24.22|24.14|24.2|24.12|24.22|24.14|24.2|24.12|1
1644265850000|2022-02-07 20:30:50|24.16|24.08|24.15|24.07|24.16|24.08|24.15|24.07|1
1644265860000|2022-02-07 20:31:00|24.17|24.09|24.18|24.1|24.2|24.12|24.15|24.07|2
1644265870000|2022-02-07 20:31:10|||||||||1
1644265920000|2022-02-07 20:32:00|24.21|24.13|24.23|24.15|24.23|24.15|24.21|24.13|0
1644265950000|2022-02-07 20:32:30|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|0
1644265960000|2022-02-07 20:32:40|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1644266010000|2022-02-07 20:33:30|24.21|24.13|24.23|24.15|24.23|24.15|24.21|24.13|0
1644266020000|2022-02-07 20:33:40|24.25|24.17|24.26|24.18|24.26|24.18|24.25|24.17|0
1644266030000|2022-02-07 20:33:50|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|0
1644266040000|2022-02-07 20:34:00|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|0
1644266050000|2022-02-07 20:34:10|24.27|24.19|24.29|24.21|24.31|24.23|24.27|24.19|0
1644266060000|2022-02-07 20:34:20|24.31|24.23|24.28|24.2|24.31|24.23|24.28|24.2|1
1644266070000|2022-02-07 20:34:30|24.26|24.18|24.26|24.18|24.28|24.2|24.26|24.18|0
1644266080000|2022-02-07 20:34:40|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1644266090000|2022-02-07 20:34:50|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|0
1644266100000|2022-02-07 20:35:00|24.28|24.2|24.26|24.18|24.28|24.2|24.26|24.18|0
1644266110000|2022-02-07 20:35:10|24.28|24.2|24.31|24.23|24.31|24.23|24.28|24.2|0
1644266120000|2022-02-07 20:35:20|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1644266140000|2022-02-07 20:35:40|24.26|24.18|24.26|24.18|24.26|24.18|24.25|24.17|0
1644266150000|2022-02-07 20:35:50|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|0
1644266160000|2022-02-07 20:36:00|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1644266170000|2022-02-07 20:36:10|24.25|24.17|24.28|24.2|24.28|24.2|24.25|24.17|0
1644266180000|2022-02-07 20:36:20|24.26|24.18|24.25|24.17|24.26|24.18|24.25|24.17|0
1644266200000|2022-02-07 20:36:40|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1644266210000|2022-02-07 20:36:50|24.21|24.13|24.2|24.12|24.21|24.13|24.2|24.12|0
1644266250000|2022-02-07 20:37:30|24.21|24.13|24.23|24.15|24.23|24.15|24.21|24.13|0
1644266260000|2022-02-07 20:37:40|24.25|24.17|24.26|24.18|24.28|24.2|24.25|24.17|1
1644266270000|2022-02-07 20:37:50|24.28|24.2|24.28|24.2|24.31|24.23|24.28|24.2|1
1644266280000|2022-02-07 20:38:00|24.3|24.22|24.36|24.28|24.36|24.28|24.3|24.22|1
1644266300000|2022-02-07 20:38:20|||||||||1
1644266310000|2022-02-07 20:38:30|24.39|24.31|24.39|24.31|24.41|24.33|24.39|24.31|0
1644266320000|2022-02-07 20:38:40|24.38|24.3|24.36|24.28|24.39|24.31|24.36|24.28|0
1644266340000|2022-02-07 20:39:00|24.39|24.31|24.41|24.33|24.41|24.33|24.39|24.31|0
1644266350000|2022-02-07 20:39:10|24.39|24.31|24.44|24.36|24.46|24.38|24.39|24.31|1
1644266360000|2022-02-07 20:39:20|24.46|24.38|24.48|24.4|24.49|24.41|24.46|24.38|6
1644266370000|2022-02-07 20:39:30|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|0
1644266390000|2022-02-07 20:39:50|24.44|24.36|24.44|24.36|24.44|24.36|24.43|24.35|0
1644266400000|2022-02-07 20:40:00|24.46|24.38|24.44|24.36|24.46|24.38|24.44|24.36|0
1644266420000|2022-02-07 20:40:20|24.46|24.38|24.44|24.36|24.46|24.38|24.44|24.36|0
1644266430000|2022-02-07 20:40:30|24.46|24.38|24.44|24.36|24.46|24.38|24.44|24.36|11
1644266440000|2022-02-07 20:40:40|24.46|24.38|24.44|24.36|24.46|24.38|24.44|24.36|0
1644266460000|2022-02-07 20:41:00|24.46|24.38|24.48|24.4|24.48|24.4|24.46|24.38|0
1644266470000|2022-02-07 20:41:10|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|0
1644266480000|2022-02-07 20:41:20|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|1
1644266490000|2022-02-07 20:41:30|24.43|24.35|24.44|24.36|24.44|24.36|24.43|24.35|0
1644266500000|2022-02-07 20:41:40|24.45|24.37|24.47|24.39|24.47|24.39|24.45|24.37|0
1644266510000|2022-02-07 20:41:50|24.48|24.4|24.44|24.36|24.48|24.4|24.44|24.36|0
1644266520000|2022-02-07 20:42:00|24.45|24.37|24.46|24.38|24.46|24.38|24.45|24.37|0
1644266530000|2022-02-07 20:42:10|24.45|24.37|24.46|24.38|24.46|24.38|24.45|24.37|2
1644266550000|2022-02-07 20:42:30|24.45|24.37|24.46|24.38|24.46|24.38|24.45|24.37|1
1644266570000|2022-02-07 20:42:50|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|0
1644266580000|2022-02-07 20:43:00|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|0
1644266590000|2022-02-07 20:43:10|||||||||2
1644266600000|2022-02-07 20:43:20|24.45|24.37|24.43|24.35|24.45|24.37|24.43|24.35|0
1644266610000|2022-02-07 20:43:30|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1644266620000|2022-02-07 20:43:40|24.43|24.35|24.41|24.33|24.43|24.35|24.41|24.33|0
1644266640000|2022-02-07 20:44:00|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|0
1644266650000|2022-02-07 20:44:10|24.44|24.36|24.46|24.38|24.46|24.38|24.44|24.36|0
1644266670000|2022-02-07 20:44:30|24.44|24.36|24.48|24.4|24.48|24.4|24.44|24.36|0
1644266700000|2022-02-07 20:45:00|24.51|24.43|24.54|24.46|24.56|24.48|24.51|24.43|1
1644266720000|2022-02-07 20:45:20|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|0
1644266730000|2022-02-07 20:45:30|24.54|24.46|24.52|24.44|24.54|24.46|24.51|24.43|20
1644266740000|2022-02-07 20:45:40|24.54|24.46|24.54|24.46|24.54|24.46|24.52|24.44|0
1644266750000|2022-02-07 20:45:50|24.52|24.44|24.55|24.47|24.55|24.47|24.52|24.44|0
1644266760000|2022-02-07 20:46:00|24.54|24.46|24.52|24.44|24.54|24.46|24.52|24.44|0
1644266770000|2022-02-07 20:46:10|24.54|24.46|24.51|24.43|24.54|24.46|24.51|24.43|0
1644266780000|2022-02-07 20:46:20|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|0
1644266790000|2022-02-07 20:46:30|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1644266800000|2022-02-07 20:46:40|||||||||1
1644266810000|2022-02-07 20:46:50|24.52|24.44|24.54|24.46|24.54|24.46|24.52|24.44|0
1644266820000|2022-02-07 20:47:00|24.55|24.47|24.57|24.49|24.59|24.51|24.55|24.47|0
1644266830000|2022-02-07 20:47:10|24.59|24.51|24.57|24.49|24.59|24.51|24.57|24.49|0
1644266840000|2022-02-07 20:47:20|24.59|24.51|24.54|24.46|24.59|24.51|24.54|24.46|1
1644266850000|2022-02-07 20:47:30|24.56|24.48|24.54|24.46|24.56|24.48|24.54|24.46|0
1644266870000|2022-02-07 20:47:50|24.52|24.44|24.54|24.46|24.54|24.46|24.52|24.44|0
1644266880000|2022-02-07 20:48:00|24.56|24.48|24.54|24.46|24.56|24.48|24.54|24.46|4
1644266920000|2022-02-07 20:48:40|24.56|24.48|24.56|24.48|24.56|24.48|24.54|24.46|0
1644266930000|2022-02-07 20:48:50|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1644266940000|2022-02-07 20:49:00|24.56|24.48|24.56|24.48|24.61|24.53|24.56|24.48|8
1644266950000|2022-02-07 20:49:10|24.59|24.51|24.59|24.51|24.59|24.51|24.56|24.48|0
1644266960000|2022-02-07 20:49:20|24.61|24.53|24.64|24.56|24.64|24.56|24.61|24.53|4
1644266970000|2022-02-07 20:49:30|24.66|24.58|24.64|24.56|24.66|24.58|24.61|24.53|2
1644266980000|2022-02-07 20:49:40|24.61|24.53|24.64|24.56|24.64|24.56|24.61|24.53|0
1644266990000|2022-02-07 20:49:50|24.63|24.55|24.64|24.56|24.64|24.56|24.61|24.53|68
1644267000000|2022-02-07 20:50:00|24.59|24.51|24.57|24.49|24.59|24.51|24.57|24.49|1
1644267040000|2022-02-07 20:50:40|24.53|24.45|24.56|24.48|24.56|24.48|24.53|24.45|3
1644267050000|2022-02-07 20:50:50|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1644267100000|2022-02-07 20:51:40|24.56|24.48|24.61|24.53|24.61|24.53|24.56|24.48|1
1644267110000|2022-02-07 20:51:50|24.59|24.51|24.59|24.51|24.6|24.52|24.58|24.5|1
1644267120000|2022-02-07 20:52:00|24.6|24.52|24.64|24.56|24.64|24.56|24.6|24.52|2
1644267130000|2022-02-07 20:52:10|24.65|24.57|24.67|24.59|24.69|24.61|24.65|24.57|0
1644267140000|2022-02-07 20:52:20|24.69|24.61|24.7|24.62|24.7|24.62|24.67|24.59|0
1644267160000|2022-02-07 20:52:40|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|1
1644267170000|2022-02-07 20:52:50|24.75|24.67|24.75|24.67|24.75|24.67|24.73|24.65|1
1644267180000|2022-02-07 20:53:00|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|0
1644267190000|2022-02-07 20:53:10|24.76|24.68|24.78|24.7|24.8|24.72|24.76|24.68|6
1644267200000|2022-02-07 20:53:20|24.75|24.67|24.75|24.67|24.78|24.7|24.75|24.67|3
1644267210000|2022-02-07 20:53:30|24.78|24.7|24.73|24.65|24.78|24.7|24.73|24.65|0
1644267220000|2022-02-07 20:53:40|24.75|24.67|24.75|24.67|24.75|24.67|24.73|24.65|0
1644267230000|2022-02-07 20:53:50|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1644267240000|2022-02-07 20:54:00|24.7|24.62|24.7|24.62|24.71|24.63|24.7|24.62|11
1644267250000|2022-02-07 20:54:10|24.73|24.65|24.75|24.67|24.75|24.67|24.73|24.65|52
1644267270000|2022-02-07 20:54:30|24.73|24.65|24.7|24.62|24.73|24.65|24.7|24.62|0
1644267280000|2022-02-07 20:54:40|24.72|24.64|24.75|24.67|24.75|24.67|24.72|24.64|37
1644267290000|2022-02-07 20:54:50|24.72|24.64|24.73|24.65|24.75|24.67|24.72|24.64|1
1644267300000|2022-02-07 20:55:00|24.72|24.64|24.7|24.62|24.73|24.65|24.68|24.6|24
1644267310000|2022-02-07 20:55:10|24.68|24.6|24.67|24.59|24.73|24.65|24.67|24.59|3
1644267320000|2022-02-07 20:55:20|24.65|24.57|24.7|24.62|24.7|24.62|24.65|24.57|0
1644267340000|2022-02-07 20:55:40|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|3
1644267350000|2022-02-07 20:55:50|24.71|24.63|24.73|24.65|24.73|24.65|24.71|24.63|2
1644267360000|2022-02-07 20:56:00|24.71|24.63|24.75|24.67|24.75|24.67|24.7|24.62|2
1644267370000|2022-02-07 20:56:10|24.78|24.7|24.75|24.67|24.78|24.7|24.75|24.67|0
1644267380000|2022-02-07 20:56:20|24.73|24.65|24.7|24.62|24.73|24.65|24.7|24.62|3
1644267390000|2022-02-07 20:56:30|24.71|24.63|24.7|24.62|24.73|24.65|24.7|24.62|0
1644267400000|2022-02-07 20:56:40|24.69|24.61|24.69|24.61|24.7|24.62|24.69|24.61|0
1644267410000|2022-02-07 20:56:50|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|0
1644267420000|2022-02-07 20:57:00|24.69|24.61|24.7|24.62|24.7|24.62|24.69|24.61|0
1644267430000|2022-02-07 20:57:10|||||||||1
1644267440000|2022-02-07 20:57:20|24.69|24.61|24.69|24.61|24.7|24.62|24.67|24.59|0
1644267450000|2022-02-07 20:57:30|24.67|24.59|24.64|24.56|24.69|24.61|24.64|24.56|0
1644267480000|2022-02-07 20:58:00|24.65|24.57|24.64|24.56|24.69|24.61|24.63|24.55|1
1644267490000|2022-02-07 20:58:10|24.63|24.55|24.64|24.56|24.64|24.56|24.63|24.55|3
1644267510000|2022-02-07 20:58:30|24.74|24.49|24.74|24.49|24.74|24.49|24.74|24.49|0
1644267540000|2022-02-07 20:59:00|24.73|24.48|24.73|24.48|24.74|24.59|24.66|24.48|49
1644267550000|2022-02-07 20:59:10|24.71|24.46|24.71|24.46|24.71|24.56|24.61|24.46|35
1644267560000|2022-02-07 20:59:20|24.69|24.44|24.69|24.44|24.71|24.46|24.66|24.41|0
1644267580000|2022-02-07 20:59:40|24.71|24.46|24.71|24.46|24.71|24.46|24.71|24.46|0
1644267590000|2022-02-07 20:59:50|24.69|24.44|24.7|24.4|24.7|24.44|24.67|24.4|0
1644267600000|2022-02-07 21:00:00|24.72|24.42|24.72|24.42|24.72|24.42|24.72|24.42|0
1644279300000|2022-02-08 00:15:00|24.48|24.18|24.48|24.18|24.48|24.18|24.48|24.18|0
1644279310000|2022-02-08 00:15:10|24.37|24.07|24.37|24.07|24.37|24.07|24.37|24.07|0
1644279360000|2022-02-08 00:16:00|24.36|24.06|24.37|24.07|24.39|24.09|24.36|24.06|0
1644279420000|2022-02-08 00:17:00|24.36|24.06|24.39|24.09|24.39|24.09|24.36|24.06|0
1644279430000|2022-02-08 00:17:10|24.37|24.07|24.37|24.07|24.37|24.07|24.37|24.07|0
1644279490000|2022-02-08 00:18:10|24.36|24.06|24.37|24.07|24.39|24.09|24.36|24.06|0
1644279520000|2022-02-08 00:18:40|24.36|24.06|24.34|24.04|24.36|24.06|24.34|24.04|0
1644279540000|2022-02-08 00:19:00|24.36|24.06|24.36|24.06|24.36|24.06|24.36|24.06|0
1644279550000|2022-02-08 00:19:10|24.38|24.08|24.37|24.07|24.38|24.08|24.37|24.07|0
1644279600000|2022-02-08 00:20:00|24.34|24.04|24.34|24.04|24.34|24.04|24.34|24.04|0
1644279610000|2022-02-08 00:20:10|24.33|24.03|24.33|24.03|24.34|24.04|24.33|24.03|0
1644279660000|2022-02-08 00:21:00|24.34|24.04|24.34|24.04|24.34|24.04|24.34|24.04|0
1644279680000|2022-02-08 00:21:20|24.33|24.03|24.33|24.03|24.34|24.04|24.33|24.03|0
1644279700000|2022-02-08 00:21:40|24.34|24.04|24.34|24.04|24.34|24.04|24.34|24.04|0
1644279730000|2022-02-08 00:22:10|24.36|24.06|24.36|24.06|24.36|24.06|24.36|24.06|0
1644279770000|2022-02-08 00:22:50|24.35|24.05|24.36|24.06|24.36|24.06|24.35|24.05|0
1644279880000|2022-02-08 00:24:40|24.38|24.08|24.38|24.08|24.38|24.08|24.38|24.08|0
1644279900000|2022-02-08 00:25:00|24.39|24.09|24.39|24.09|24.39|24.09|24.39|24.09|0
1644279960000|2022-02-08 00:26:00|24.38|24.08|24.39|24.09|24.39|24.09|24.38|24.08|0
1644280000000|2022-02-08 00:26:40|24.37|24.07|24.37|24.07|24.37|24.07|24.37|24.07|0
1644280080000|2022-02-08 00:28:00|24.39|24.09|24.39|24.09|24.39|24.09|24.39|24.09|0
1644280210000|2022-02-08 00:30:10|24.37|24.07|24.37|24.07|24.37|24.07|24.37|24.07|0
1644280230000|2022-02-08 00:30:30|24.36|24.06|24.36|24.06|24.36|24.06|24.36|24.06|0
1644280290000|2022-02-08 00:31:30|24.35|24.05|24.36|24.06|24.36|24.06|24.35|24.05|0
1644280380000|2022-02-08 00:33:00|24.35|24.05|24.36|24.06|24.36|24.06|24.35|24.05|0
1644280460000|2022-02-08 00:34:20|24.33|24.03|24.34|24.04|24.34|24.04|24.33|24.03|0
1644280480000|2022-02-08 00:34:40|24.36|24.06|24.36|24.06|24.36|24.06|24.36|24.06|0
1644280540000|2022-02-08 00:35:40|24.35|24.05|24.36|24.06|24.36|24.06|24.35|24.05|0
1644280590000|2022-02-08 00:36:30|24.34|24.04|24.34|24.04|24.34|24.04|24.34|24.04|0
1644280610000|2022-02-08 00:36:50|24.33|24.03|24.34|24.04|24.34|24.04|24.33|24.03|0
1644280620000|2022-02-08 00:37:00|24.36|24.06|24.36|24.06|24.36|24.06|24.36|24.06|0
1644280690000|2022-02-08 00:38:10|24.38|24.08|24.36|24.06|24.38|24.08|24.36|24.06|0
1644280800000|2022-02-08 00:40:00|24.37|24.07|24.36|24.06|24.38|24.08|24.36|24.06|0
1644280910000|2022-02-08 00:41:50|24.37|24.07|24.36|24.06|24.38|24.08|24.36|24.06|0
1644281050000|2022-02-08 00:44:10|24.37|24.07|24.36|24.06|24.37|24.07|24.36|24.06|0
1644281150000|2022-02-08 00:45:50|24.35|24.05|24.36|24.06|24.36|24.06|24.35|24.05|0
1644281280000|2022-02-08 00:48:00|24.35|24.05|24.36|24.06|24.36|24.06|24.35|24.05|0
1644281320000|2022-02-08 00:48:40|24.34|24.04|24.34|24.04|24.34|24.04|24.34|24.04|0
1644281340000|2022-02-08 00:49:00|24.36|24.06|24.34|24.04|24.36|24.06|24.34|24.04|0
1644281390000|2022-02-08 00:49:50|24.33|24.03|24.33|24.03|24.34|24.04|24.33|24.03|0
1644281410000|2022-02-08 00:50:10|24.34|24.04|24.34|24.04|24.34|24.04|24.34|24.04|0
1644281460000|2022-02-08 00:51:00|24.33|24.03|24.34|24.04|24.34|24.04|24.33|24.03|0
1644281490000|2022-02-08 00:51:30|24.36|24.06|24.36|24.06|24.36|24.06|24.36|24.06|0
1644281500000|2022-02-08 00:51:40|24.34|24.04|24.34|24.04|24.34|24.04|24.34|24.04|0
1644281520000|2022-02-08 00:52:00|24.33|24.03|24.34|24.04|24.34|24.04|24.33|24.03|0
1644281560000|2022-02-08 00:52:40|24.36|24.06|24.36|24.06|24.36|24.06|24.36|24.06|0
1644281580000|2022-02-08 00:53:00|24.34|24.04|24.36|24.06|24.36|24.06|24.34|24.04|0
1644281650000|2022-02-08 00:54:10|24.35|24.05|24.36|24.06|24.36|24.06|24.35|24.05|0
1644281660000|2022-02-08 00:54:20|24.34|24.04|24.33|24.03|24.34|24.04|24.33|24.03|0
1644281680000|2022-02-08 00:54:40|24.34|24.04|24.34|24.04|24.34|24.04|24.34|24.04|0
1644281700000|2022-02-08 00:55:00|24.36|24.06|24.36|24.06|24.36|24.06|24.36|24.06|0
1644281720000|2022-02-08 00:55:20|24.35|24.05|24.34|24.04|24.35|24.05|24.34|24.04|0
1644281780000|2022-02-08 00:56:20|24.33|24.03|24.33|24.03|24.34|24.04|24.33|24.03|0
1644281850000|2022-02-08 00:57:30|24.34|24.04|24.33|24.03|24.34|24.04|24.33|24.03|0
1644281890000|2022-02-08 00:58:10|24.34|24.04|24.34|24.04|24.34|24.04|24.34|24.04|0
1644281910000|2022-02-08 00:58:30|24.33|24.03|24.34|24.04|24.34|24.04|24.33|24.03|0
1644282000000|2022-02-08 01:00:00|24.35|24.05|24.36|24.06|24.36|24.06|24.35|24.05|0
1644282010000|2022-02-08 01:00:10|24.35|24.05|24.35|24.05|24.35|24.05|24.35|24.05|0
1644282020000|2022-02-08 01:00:20|24.34|24.04|24.34|24.04|24.34|24.04|24.34|24.04|0
1644282030000|2022-02-08 01:00:30|24.37|24.07|24.37|24.07|24.37|24.07|24.37|24.07|0
1644282070000|2022-02-08 01:01:10|24.35|24.05|24.35|24.05|24.35|24.05|24.35|24.05|0
1644282080000|2022-02-08 01:01:20|24.37|24.07|24.37|24.07|24.37|24.07|24.37|24.07|0
1644282100000|2022-02-08 01:01:40|24.35|24.05|24.35|24.05|24.35|24.05|24.35|24.05|0
1644282120000|2022-02-08 01:02:00|24.37|24.07|24.37|24.07|24.37|24.07|24.37|24.07|0
1644282290000|2022-02-08 01:04:50|24.38|24.08|24.38|24.08|24.38|24.08|24.37|24.07|0
1644282350000|2022-02-08 01:05:50|24.37|24.07|24.38|24.08|24.38|24.08|24.37|24.07|0
1644282410000|2022-02-08 01:06:50|24.37|24.07|24.38|24.08|24.38|24.08|24.37|24.07|0
1644282480000|2022-02-08 01:08:00|24.37|24.07|24.38|24.08|24.38|24.08|24.37|24.07|0
1644282530000|2022-02-08 01:08:50|24.37|24.07|24.37|24.07|24.37|24.07|24.37|24.07|0
1644282540000|2022-02-08 01:09:00|24.36|24.06|24.37|24.07|24.38|24.08|24.36|24.06|0
1644282550000|2022-02-08 01:09:10|24.38|24.08|24.35|24.05|24.38|24.08|24.35|24.05|0
1644282560000|2022-02-08 01:09:20|24.36|24.06|24.38|24.08|24.38|24.08|24.36|24.06|0
1644282570000|2022-02-08 01:09:30|24.36|24.06|24.36|24.06|24.36|24.06|24.36|24.06|0
1644282580000|2022-02-08 01:09:40|24.38|24.08|24.38|24.08|24.38|24.08|24.38|24.08|0
1644282600000|2022-02-08 01:10:00|24.39|24.09|24.38|24.08|24.39|24.09|24.38|24.08|0
1644282710000|2022-02-08 01:11:50|24.37|24.07|24.38|24.08|24.38|24.08|24.37|24.07|0
1644282790000|2022-02-08 01:13:10|24.37|24.07|24.38|24.08|24.38|24.08|24.37|24.07|0
1644282860000|2022-02-08 01:14:20|24.37|24.07|24.38|24.08|24.38|24.08|24.37|24.07|0
1644282910000|2022-02-08 01:15:10|24.36|24.06|24.36|24.06|24.36|24.06|24.36|24.06|0
1644282920000|2022-02-08 01:15:20|24.37|24.07|24.38|24.08|24.38|24.08|24.37|24.07|0
1644282980000|2022-02-08 01:16:20|24.37|24.07|24.38|24.08|24.38|24.08|24.37|24.07|0
1644283020000|2022-02-08 01:17:00|24.36|24.06|24.35|24.05|24.36|24.06|24.35|24.05|0
1644283060000|2022-02-08 01:17:40|24.36|24.06|24.38|24.08|24.38|24.08|24.36|24.06|0
1644283080000|2022-02-08 01:18:00|24.37|24.07|24.37|24.07|24.37|24.07|24.37|24.07|0
1644283090000|2022-02-08 01:18:10|24.35|24.05|24.35|24.05|24.35|24.05|24.35|24.05|0
1644283120000|2022-02-08 01:18:40|24.36|24.06|24.35|24.05|24.36|24.06|24.35|24.05|0
1644283210000|2022-02-08 01:20:10|24.36|24.06|24.35|24.05|24.36|24.06|24.35|24.05|0
1644283280000|2022-02-08 01:21:20|24.36|24.06|24.35|24.05|24.36|24.06|24.35|24.05|0
1644283340000|2022-02-08 01:22:20|24.36|24.06|24.35|24.05|24.36|24.06|24.35|24.05|0
1644283380000|2022-02-08 01:23:00|24.36|24.06|24.38|24.08|24.38|24.08|24.36|24.06|0
1644283580000|2022-02-08 01:26:20|24.4|24.1|24.4|24.1|24.4|24.1|24.4|24.1|0
1644283630000|2022-02-08 01:27:10|24.41|24.11|24.41|24.11|24.41|24.11|24.41|24.11|1
1644283760000|2022-02-08 01:29:20|24.4|24.1|24.4|24.1|24.4|24.1|24.4|24.1|0
1644283920000|2022-02-08 01:32:00|24.41|24.11|24.41|24.11|24.41|24.11|24.41|24.11|0
1644283950000|2022-02-08 01:32:30|24.43|24.13|24.43|24.13|24.43|24.13|24.43|24.13|0
1644284050000|2022-02-08 01:34:10|24.41|24.11|24.41|24.11|24.41|24.11|24.41|24.11|0
1644284070000|2022-02-08 01:34:30|24.43|24.13|24.43|24.13|24.43|24.13|24.43|24.13|0
1644284100000|2022-02-08 01:35:00|24.41|24.11|24.41|24.11|24.41|24.11|24.41|24.11|0
1644284330000|2022-02-08 01:38:50|24.4|24.1|24.4|24.1|24.4|24.1|24.4|24.1|0
1644284340000|2022-02-08 01:39:00|24.38|24.08|24.38|24.08|24.38|24.08|24.38|24.08|0
1644284350000|2022-02-08 01:39:10|24.37|24.07|24.38|24.08|24.38|24.08|24.37|24.07|0
1644284410000|2022-02-08 01:40:10|24.37|24.07|24.38|24.08|24.38|24.08|24.37|24.07|0
1644284480000|2022-02-08 01:41:20|24.37|24.07|24.38|24.08|24.38|24.08|24.37|24.07|0
1644284540000|2022-02-08 01:42:20|24.37|24.07|24.38|24.08|24.38|24.08|24.37|24.07|0
1644284620000|2022-02-08 01:43:40|24.37|24.07|24.38|24.08|24.38|24.08|24.37|24.07|0
1644284670000|2022-02-08 01:44:30|24.4|24.1|24.4|24.1|24.4|24.1|24.4|24.1|0
1644284680000|2022-02-08 01:44:40|24.38|24.08|24.38|24.08|24.38|24.08|24.38|24.08|0
1644284710000|2022-02-08 01:45:10|24.4|24.1|24.4|24.1|24.4|24.1|24.4|24.1|0
1644284730000|2022-02-08 01:45:30|24.41|24.11|24.41|24.11|24.41|24.11|24.41|24.11|0
1644284970000|2022-02-08 01:49:30|24.4|24.1|24.41|24.11|24.41|24.11|24.4|24.1|0
1644285050000|2022-02-08 01:50:50|24.44|24.16|24.44|24.14|24.44|24.16|24.44|24.14|0
1644285090000|2022-02-08 01:51:30|24.47|24.17|24.47|24.17|24.47|24.17|24.47|24.17|0
1644285160000|2022-02-08 01:52:40|24.49|24.19|24.49|24.19|24.49|24.19|24.49|24.19|0
1644285210000|2022-02-08 01:53:30|24.47|24.17|24.47|24.17|24.47|24.17|24.47|24.17|0
1644285220000|2022-02-08 01:53:40|24.49|24.19|24.49|24.19|24.49|24.19|24.49|24.19|0
1644285230000|2022-02-08 01:53:50|||||||||1
1644285270000|2022-02-08 01:54:30|24.47|24.17|24.47|24.17|24.47|24.17|24.47|24.17|0
1644285370000|2022-02-08 01:56:10|24.49|24.19|24.49|24.19|24.49|24.19|24.49|24.19|0
1644285400000|2022-02-08 01:56:40|24.47|24.17|24.47|24.17|24.47|24.17|24.47|24.17|0
1644285450000|2022-02-08 01:57:30|24.49|24.19|24.49|24.19|24.49|24.19|24.49|24.19|0
1644285490000|2022-02-08 01:58:10|24.47|24.17|24.47|24.17|24.47|24.17|24.47|24.17|0
1644285660000|2022-02-08 02:01:00|24.46|24.16|24.44|24.14|24.46|24.16|24.44|24.14|0
1644285680000|2022-02-08 02:01:20|24.45|24.15|24.45|24.15|24.45|24.15|24.45|24.15|0
1644285710000|2022-02-08 02:01:50|24.47|24.17|24.47|24.17|24.47|24.17|24.47|24.17|0
1644285720000|2022-02-08 02:02:00|24.45|24.15|24.44|24.14|24.45|24.15|24.44|24.14|0
1644285760000|2022-02-08 02:02:40|24.45|24.15|24.47|24.17|24.47|24.17|24.45|24.15|0
1644285770000|2022-02-08 02:02:50|24.45|24.15|24.44|24.14|24.45|24.15|24.44|24.14|0
1644285780000|2022-02-08 02:03:00|24.46|24.16|24.47|24.17|24.47|24.17|24.45|24.15|0
1644285810000|2022-02-08 02:03:30|24.49|24.19|24.49|24.19|24.49|24.19|24.49|24.19|0
1644286030000|2022-02-08 02:07:10|24.53|24.23|24.53|24.23|24.53|24.23|24.53|24.23|0
1644286080000|2022-02-08 02:08:00|24.49|24.19|24.49|24.19|24.49|24.19|24.49|24.19|0
1644286260000|2022-02-08 02:11:00|24.51|24.21|24.53|24.23|24.53|24.23|24.51|24.21|0
1644286390000|2022-02-08 02:13:10|24.51|24.21|24.51|24.21|24.51|24.21|24.51|24.21|0
1644286510000|2022-02-08 02:15:10|24.5|24.2|24.53|24.23|24.53|24.23|24.5|24.2|0
1644286790000|2022-02-08 02:19:50|24.54|24.24|24.54|24.24|24.54|24.24|24.54|24.24|0
1644286810000|2022-02-08 02:20:10|24.56|24.26|24.54|24.24|24.56|24.26|24.54|24.24|0
1644286820000|2022-02-08 02:20:20|24.53|24.23|24.54|24.24|24.54|24.24|24.53|24.23|0
1644286830000|2022-02-08 02:20:30|24.53|24.23|24.53|24.23|24.53|24.23|24.53|24.23|0
1644286840000|2022-02-08 02:20:40|24.51|24.21|24.51|24.21|24.51|24.21|24.5|24.2|0
1644286850000|2022-02-08 02:20:50|24.5|24.2|24.51|24.21|24.51|24.21|24.5|24.2|0
1644286860000|2022-02-08 02:21:00|24.5|24.2|24.48|24.18|24.5|24.2|24.48|24.18|0
1644286940000|2022-02-08 02:22:20|24.46|24.16|24.46|24.16|24.46|24.16|24.46|24.16|0
1644286960000|2022-02-08 02:22:40|24.45|24.15|24.45|24.15|24.45|24.15|24.45|24.15|0
1644286970000|2022-02-08 02:22:50|24.46|24.16|24.46|24.16|24.46|24.16|24.46|24.16|0
1644286980000|2022-02-08 02:23:00|24.45|24.15|24.46|24.16|24.46|24.16|24.45|24.15|0
1644287020000|2022-02-08 02:23:40|24.45|24.15|24.45|24.15|24.45|24.15|24.45|24.15|0
1644287560000|2022-02-08 02:32:40|24.46|24.16|24.46|24.16|24.46|24.16|24.46|24.16|0
1644287580000|2022-02-08 02:33:00|24.45|24.15|24.45|24.15|24.45|24.15|24.45|24.15|0
1644287630000|2022-02-08 02:33:50|24.47|24.17|24.45|24.15|24.47|24.17|24.45|24.15|0
1644288050000|2022-02-08 02:40:50|24.41|24.16|24.41|24.16|24.41|24.16|24.41|24.16|0
1644288060000|2022-02-08 02:41:00|24.45|24.15|24.45|24.15|24.45|24.15|24.45|24.15|0
1644288220000|2022-02-08 02:43:40|24.41|24.16|24.41|24.16|24.41|24.16|24.41|24.16|0
1644288430000|2022-02-08 02:47:10|24.4|24.15|24.4|24.15|24.4|24.15|24.4|24.15|0
1644288460000|2022-02-08 02:47:40|24.41|24.16|24.41|24.16|24.41|24.16|24.41|24.16|0
1644288540000|2022-02-08 02:49:00|24.4|24.15|24.4|24.15|24.4|24.15|24.4|24.15|0
1644288550000|2022-02-08 02:49:10|24.41|24.16|24.41|24.16|24.41|24.16|24.41|24.16|0
1644288720000|2022-02-08 02:52:00|24.4|24.15|24.4|24.15|24.4|24.15|24.4|24.15|0
1644288730000|2022-02-08 02:52:10|24.41|24.16|24.41|24.16|24.41|24.16|24.41|24.16|0
1644288750000|2022-02-08 02:52:30|24.4|24.15|24.4|24.15|24.4|24.15|24.4|24.15|0
1644288820000|2022-02-08 02:53:40|24.41|24.16|24.41|24.16|24.41|24.16|24.41|24.16|0
1644288870000|2022-02-08 02:54:30|24.4|24.15|24.4|24.15|24.4|24.15|24.4|24.15|0
1644289010000|2022-02-08 02:56:50|24.43|24.13|24.4|24.15|24.43|24.15|24.4|24.13|0
1644289050000|2022-02-08 02:57:30|24.39|24.14|24.39|24.14|24.39|24.14|24.39|24.14|0
1644289080000|2022-02-08 02:58:00|24.4|24.15|24.4|24.15|24.4|24.15|24.4|24.15|0
1644289120000|2022-02-08 02:58:40|24.39|24.14|24.39|24.14|24.39|24.14|24.39|24.14|0
1644289330000|2022-02-08 03:02:10|24.4|24.15|24.39|24.14|24.41|24.16|24.39|24.14|0
1644289340000|2022-02-08 03:02:20|24.41|24.16|24.41|24.16|24.41|24.16|24.41|24.16|0
1644289500000|2022-02-08 03:05:00|24.4|24.15|24.4|24.15|24.4|24.15|24.4|24.15|0
1644289560000|2022-02-08 03:06:00|24.41|24.16|24.41|24.16|24.41|24.16|24.41|24.16|0
1644289810000|2022-02-08 03:10:10|24.45|24.15|24.41|24.16|24.45|24.16|24.41|24.15|0
1644289920000|2022-02-08 03:12:00|24.45|24.15|24.41|24.16|24.45|24.16|24.41|24.15|0
1644290020000|2022-02-08 03:13:40|24.45|24.15|24.41|24.16|24.45|24.16|24.41|24.15|0
1644290090000|2022-02-08 03:14:50|24.45|24.15|24.45|24.15|24.45|24.15|24.45|24.15|0
1644290100000|2022-02-08 03:15:00|24.41|24.16|24.41|24.16|24.41|24.16|24.41|24.16|0
1644290200000|2022-02-08 03:16:40|24.45|24.15|24.41|24.16|24.45|24.16|24.41|24.15|0
1644290250000|2022-02-08 03:17:30|24.4|24.15|24.4|24.15|24.4|24.15|24.4|24.15|0
1644290260000|2022-02-08 03:17:40|24.41|24.16|24.4|24.15|24.41|24.16|24.4|24.15|0
1644290320000|2022-02-08 03:18:40|24.41|24.16|24.41|24.16|24.41|24.16|24.41|24.16|0
1644290360000|2022-02-08 03:19:20|24.43|24.13|24.43|24.13|24.43|24.13|24.43|24.13|0
1644290410000|2022-02-08 03:20:10|24.4|24.15|24.4|24.15|24.4|24.15|24.4|24.15|0
1644290470000|2022-02-08 03:21:10|24.43|24.13|24.4|24.15|24.45|24.16|24.4|24.13|0
1644290800000|2022-02-08 03:26:40|24.39|24.14|24.4|24.15|24.4|24.15|24.39|24.14|0
1644290850000|2022-02-08 03:27:30|24.39|24.14|24.39|24.14|24.39|24.14|24.39|24.14|0
1644290900000|2022-02-08 03:28:20|24.4|24.15|24.39|24.14|24.4|24.15|24.39|24.14|0
1644291080000|2022-02-08 03:31:20|24.4|24.15|24.4|24.15|24.4|24.15|24.39|24.14|0
1644291090000|2022-02-08 03:31:30|24.39|24.14|24.39|24.14|24.39|24.14|24.39|24.14|0
1644291400000|2022-02-08 03:36:40|24.3|24.22|24.35|24.05|24.35|24.22|24.28|24.05|20
1644291670000|2022-02-08 03:41:10|24.37|24.07|24.37|24.07|24.37|24.07|24.37|24.07|0
1644291760000|2022-02-08 03:42:40|24.38|24.08|24.38|24.08|24.38|24.08|24.38|24.08|0
1644291910000|2022-02-08 03:45:10|24.37|24.07|24.38|24.08|24.38|24.08|24.37|24.07|0
1644291960000|2022-02-08 03:46:00|24.42|24.12|24.43|24.13|24.43|24.13|24.42|24.12|0
1644292030000|2022-02-08 03:47:10|24.39|24.09|24.39|24.09|24.39|24.09|24.39|24.09|0
1644292050000|2022-02-08 03:47:30|24.41|24.11|24.41|24.11|24.41|24.11|24.41|24.11|0
1644292090000|2022-02-08 03:48:10|24.39|24.09|24.39|24.09|24.39|24.09|24.39|24.09|0
1644292180000|2022-02-08 03:49:40|24.38|24.08|24.38|24.08|24.38|24.08|24.38|24.08|0
1644292330000|2022-02-08 03:52:10|24.4|24.1|24.4|24.1|24.4|24.1|24.4|24.1|0
1644292350000|2022-02-08 03:52:30|24.38|24.08|24.38|24.08|24.38|24.08|24.38|24.08|0
1644292420000|2022-02-08 03:53:40|24.4|24.1|24.4|24.1|24.4|24.1|24.4|24.1|0
1644292770000|2022-02-08 03:59:30|24.38|24.08|24.38|24.08|24.38|24.08|24.38|24.08|0
1644292780000|2022-02-08 03:59:40|24.4|24.1|24.4|24.1|24.4|24.1|24.4|24.1|0
1644292810000|2022-02-08 04:00:10|24.38|24.08|24.38|24.08|24.38|24.08|24.38|24.08|0
1644293250000|2022-02-08 04:07:30|24.4|24.1|24.4|24.1|24.4|24.1|24.4|24.1|0
1644293310000|2022-02-08 04:08:30|24.38|24.08|24.38|24.08|24.38|24.08|24.38|24.08|0
1644293350000|2022-02-08 04:09:10|24.4|24.1|24.4|24.1|24.4|24.1|24.4|24.1|0
1644293360000|2022-02-08 04:09:20|24.38|24.08|24.38|24.08|24.38|24.08|24.38|24.08|0
1644293410000|2022-02-08 04:10:10|24.4|24.1|24.4|24.1|24.4|24.1|24.4|24.1|0
1644293480000|2022-02-08 04:11:20|24.38|24.08|24.38|24.08|24.38|24.08|24.38|24.08|0
1644293560000|2022-02-08 04:12:40|24.39|24.09|24.38|24.08|24.39|24.09|24.38|24.08|0
1644293730000|2022-02-08 04:15:30|24.4|24.1|24.4|24.1|24.4|24.1|24.4|24.1|0
1644293770000|2022-02-08 04:16:10|24.38|24.08|24.38|24.08|24.38|24.08|24.38|24.08|0
1644293850000|2022-02-08 04:17:30|24.4|24.1|24.4|24.1|24.4|24.1|24.4|24.1|0
1644293880000|2022-02-08 04:18:00|24.38|24.08|24.38|24.08|24.38|24.08|24.38|24.08|0
1644293910000|2022-02-08 04:18:30|24.4|24.1|24.4|24.1|24.4|24.1|24.4|24.1|0
1644293950000|2022-02-08 04:19:10|24.38|24.08|24.38|24.08|24.38|24.08|24.38|24.08|0
1644293970000|2022-02-08 04:19:30|24.4|24.1|24.4|24.1|24.4|24.1|24.4|24.1|0
1644294070000|2022-02-08 04:21:10|24.38|24.08|24.38|24.08|24.38|24.08|24.38|24.08|0
1644294090000|2022-02-08 04:21:30|24.4|24.1|24.4|24.1|24.4|24.1|24.4|24.1|0
1644294130000|2022-02-08 04:22:10|24.41|24.11|24.41|24.11|24.41|24.11|24.41|24.11|0
1644294430000|2022-02-08 04:27:10|24.4|24.1|24.4|24.1|24.41|24.11|24.4|24.1|0
1644294510000|2022-02-08 04:28:30|24.41|24.11|24.4|24.1|24.41|24.11|24.4|24.1|0
1644294550000|2022-02-08 04:29:10|24.38|24.08|24.38|24.08|24.38|24.08|24.38|24.08|0
1644294570000|2022-02-08 04:29:30|24.4|24.1|24.4|24.1|24.4|24.1|24.4|24.1|0
1644294620000|2022-02-08 04:30:20|24.41|24.11|24.41|24.11|24.41|24.11|24.41|24.11|0
1644294750000|2022-02-08 04:32:30|24.4|24.1|24.4|24.1|24.4|24.1|24.4|24.1|0
1644295330000|2022-02-08 04:42:10|24.38|24.08|24.38|24.08|24.38|24.08|24.38|24.08|0
1644295440000|2022-02-08 04:44:00|24.4|24.1|24.4|24.1|24.4|24.1|24.4|24.1|0
1644295650000|2022-02-08 04:47:30|24.38|24.08|24.38|24.08|24.38|24.08|24.38|24.08|0
1644295960000|2022-02-08 04:52:40|24.4|24.1|24.4|24.1|24.41|24.11|24.4|24.1|0
1644296080000|2022-02-08 04:54:40|24.38|24.08|24.38|24.08|24.38|24.08|24.38|24.08|0
1644296100000|2022-02-08 04:55:00|24.4|24.1|24.4|24.1|24.4|24.1|24.4|24.1|0
1644296140000|2022-02-08 04:55:40|24.41|24.11|24.4|24.1|24.41|24.11|24.4|24.1|0
1644296150000|2022-02-08 04:55:50|24.41|24.11|24.41|24.11|24.41|24.11|24.41|24.11|0
1644296220000|2022-02-08 04:57:00|24.39|24.09|24.39|24.09|24.39|24.09|24.39|24.09|0
1644296250000|2022-02-08 04:57:30|24.41|24.11|24.41|24.11|24.41|24.11|24.41|24.11|0
1644296260000|2022-02-08 04:57:40|24.39|24.09|24.39|24.09|24.39|24.09|24.39|24.09|0
1644296350000|2022-02-08 04:59:10|24.38|24.08|24.38|24.08|24.39|24.09|24.38|24.08|0
1644296410000|2022-02-08 05:00:10|24.4|24.1|24.38|24.08|24.4|24.1|24.38|24.08|0
1644296480000|2022-02-08 05:01:20|24.4|24.1|24.4|24.1|24.41|24.11|24.4|24.1|0
1644296500000|2022-02-08 05:01:40|24.38|24.08|24.38|24.08|24.38|24.08|24.38|24.08|0
1644296540000|2022-02-08 05:02:20|24.39|24.09|24.39|24.09|24.39|24.09|24.39|24.09|0
1644296940000|2022-02-08 05:09:00|24.38|24.08|24.38|24.08|24.39|24.09|24.38|24.08|0
1644297110000|2022-02-08 05:11:50|24.37|24.07|24.38|24.08|24.39|24.09|24.37|24.07|0
1644297300000|2022-02-08 05:15:00|24.39|24.09|24.39|24.09|24.39|24.09|24.39|24.09|0
1644297400000|2022-02-08 05:16:40|24.41|24.11|24.41|24.11|24.41|24.11|24.41|24.11|0
1644297420000|2022-02-08 05:17:00|24.43|24.13|24.43|24.13|24.43|24.13|24.43|24.13|0
1644297430000|2022-02-08 05:17:10|24.39|24.09|24.39|24.09|24.39|24.09|24.39|24.09|0
1644297520000|2022-02-08 05:18:40|24.38|24.08|24.39|24.09|24.39|24.09|24.38|24.08|0
1644297630000|2022-02-08 05:20:30|24.38|24.08|24.39|24.09|24.39|24.09|24.38|24.08|0
1644297640000|2022-02-08 05:20:40|24.41|24.11|24.41|24.11|24.41|24.11|24.41|24.11|0
1644297690000|2022-02-08 05:21:30|24.39|24.09|24.39|24.09|24.39|24.09|24.39|24.09|0
1644297740000|2022-02-08 05:22:20|24.4|24.1|24.4|24.1|24.4|24.1|24.4|24.1|0
1644297850000|2022-02-08 05:24:10|24.42|24.12|24.42|24.12|24.42|24.12|24.42|24.12|0
1644298090000|2022-02-08 05:28:10|24.4|24.1|24.4|24.1|24.4|24.1|24.4|24.1|0
1644298180000|2022-02-08 05:29:40|24.42|24.12|24.42|24.12|24.42|24.12|24.42|24.12|0
1644298210000|2022-02-08 05:30:10|24.43|24.13|24.43|24.13|24.43|24.13|24.43|24.13|0
1644298300000|2022-02-08 05:31:40|24.42|24.12|24.43|24.13|24.43|24.13|24.41|24.11|0
1644298470000|2022-02-08 05:34:30|24.42|24.12|24.42|24.12|24.42|24.12|24.42|24.12|0
1644298510000|2022-02-08 05:35:10|24.43|24.13|24.43|24.13|24.43|24.13|24.43|24.13|0
1644298570000|2022-02-08 05:36:10|24.44|24.14|24.44|24.14|24.44|24.14|24.44|24.14|0
1644298670000|2022-02-08 05:37:50|24.43|24.13|24.44|24.14|24.44|24.14|24.43|24.13|0
1644298790000|2022-02-08 05:39:50|24.48|24.18|24.48|24.18|24.48|24.18|24.48|24.18|0
1644298890000|2022-02-08 05:41:30|24.47|24.17|24.48|24.18|24.48|24.18|24.47|24.17|0
1644299100000|2022-02-08 05:45:00|24.47|24.17|24.47|24.17|24.47|24.17|24.47|24.17|0
1644299110000|2022-02-08 05:45:10|24.48|24.18|24.48|24.18|24.48|24.18|24.48|24.18|0
1644299160000|2022-02-08 05:46:00|24.5|24.2|24.5|24.2|24.5|24.2|24.5|24.2|0
1644299200000|2022-02-08 05:46:40|24.48|24.18|24.48|24.18|24.48|24.18|24.48|24.18|0
1644299300000|2022-02-08 05:48:20|24.47|24.17|24.48|24.18|24.48|24.18|24.47|24.17|0
1644299370000|2022-02-08 05:49:30|24.49|24.19|24.49|24.19|24.49|24.19|24.49|24.19|0
1644299400000|2022-02-08 05:50:00|24.47|24.17|24.49|24.19|24.49|24.19|24.47|24.17|0
1644299500000|2022-02-08 05:51:40|24.45|24.15|24.5|24.2|24.5|24.2|24.45|24.15|0
1644299510000|2022-02-08 05:51:50|24.51|24.21|24.52|24.22|24.52|24.22|24.51|24.21|0
1644299550000|2022-02-08 05:52:30|24.53|24.23|24.53|24.23|24.53|24.23|24.53|24.23|0
1644299610000|2022-02-08 05:53:30|24.54|24.24|24.54|24.24|24.54|24.24|24.54|24.24|0
1644299680000|2022-02-08 05:54:40|24.53|24.23|24.54|24.24|24.54|24.24|24.53|24.23|0
1644299730000|2022-02-08 05:55:30|24.53|24.23|24.53|24.23|24.53|24.23|24.53|24.23|0
1644299750000|2022-02-08 05:55:50|24.5|24.2|24.5|24.2|24.5|24.2|24.5|24.2|0
1644299780000|2022-02-08 05:56:20|24.49|24.19|24.48|24.18|24.49|24.19|24.48|24.18|0
1644299830000|2022-02-08 05:57:10|24.49|24.19|24.51|24.21|24.51|24.21|24.49|24.19|0
1644299850000|2022-02-08 05:57:30|24.49|24.19|24.49|24.19|24.51|24.21|24.49|24.19|0
1644299860000|2022-02-08 05:57:40|24.51|24.21|24.49|24.19|24.51|24.21|24.49|24.19|0
1644299870000|2022-02-08 05:57:50|24.51|24.21|24.51|24.21|24.51|24.21|24.51|24.21|0
1644299880000|2022-02-08 05:58:00|24.49|24.19|24.48|24.18|24.49|24.19|24.48|24.18|0
1644299910000|2022-02-08 05:58:30|24.5|24.2|24.5|24.2|24.5|24.2|24.5|24.2|0
1644299950000|2022-02-08 05:59:10|24.51|24.21|24.51|24.21|24.51|24.21|24.51|24.21|0
1644299970000|2022-02-08 05:59:30|24.49|24.19|24.49|24.19|24.49|24.19|24.49|24.19|0
1644299980000|2022-02-08 05:59:40|24.51|24.21|24.49|24.19|24.51|24.21|24.49|24.19|0
1644300000000|2022-02-08 06:00:00|24.51|24.21|24.51|24.21|24.51|24.21|24.51|24.21|0
1644300020000|2022-02-08 06:00:20|24.49|24.19|24.49|24.19|24.51|24.21|24.49|24.19|0
1644300030000|2022-02-08 06:00:30|24.51|24.21|24.51|24.21|24.51|24.21|24.51|24.21|0
1644300050000|2022-02-08 06:00:50|24.49|24.19|24.51|24.21|24.51|24.21|24.49|24.19|0
1644300130000|2022-02-08 06:02:10|24.53|24.23|24.53|24.23|24.53|24.23|24.53|24.23|0
1644300150000|2022-02-08 06:02:30|24.51|24.21|24.51|24.21|24.51|24.21|24.51|24.21|0
1644300240000|2022-02-08 06:04:00|24.49|24.19|24.49|24.19|24.49|24.19|24.49|24.19|0
1644300250000|2022-02-08 06:04:10|24.48|24.18|24.48|24.18|24.48|24.18|24.48|24.18|0
1644300390000|2022-02-08 06:06:30|24.46|24.16|24.46|24.16|24.46|24.16|24.46|24.16|0
1644300400000|2022-02-08 06:06:40|24.44|24.14|24.44|24.14|24.44|24.14|24.44|24.14|0
1644300500000|2022-02-08 06:08:20|24.45|24.15|24.43|24.13|24.45|24.15|24.43|24.13|0
1644300540000|2022-02-08 06:09:00|24.44|24.14|24.44|24.14|24.44|24.14|24.44|24.14|0
1644300600000|2022-02-08 06:10:00|24.43|24.13|24.43|24.13|24.43|24.13|24.43|24.13|0
1644300690000|2022-02-08 06:11:30|24.42|24.12|24.42|24.12|24.42|24.12|24.42|24.12|0
1644300730000|2022-02-08 06:12:10|24.43|24.13|24.43|24.13|24.43|24.13|24.43|24.13|0
1644300840000|2022-02-08 06:14:00|24.42|24.12|24.42|24.12|24.42|24.12|24.42|24.12|0
1644300850000|2022-02-08 06:14:10|24.43|24.13|24.43|24.13|24.43|24.13|24.43|24.13|0
1644301060000|2022-02-08 06:17:40|24.42|24.12|24.42|24.12|24.42|24.12|24.42|24.12|0
1644301120000|2022-02-08 06:18:40|24.43|24.13|24.43|24.13|24.43|24.13|24.43|24.13|0
1644301220000|2022-02-08 06:20:20|24.42|24.12|24.42|24.12|24.42|24.12|24.42|24.12|0
1644301260000|2022-02-08 06:21:00|24.4|24.1|24.4|24.1|24.4|24.1|24.4|24.1|0
1644301330000|2022-02-08 06:22:10|24.42|24.12|24.42|24.12|24.42|24.12|24.42|24.12|0
1644301380000|2022-02-08 06:23:00|24.41|24.11|24.41|24.11|24.42|24.12|24.41|24.11|0
1644301440000|2022-02-08 06:24:00|24.42|24.12|24.42|24.12|24.42|24.12|24.42|24.12|0
1644301720000|2022-02-08 06:28:40|24.4|24.1|24.4|24.1|24.4|24.1|24.4|24.1|0
1644301760000|2022-02-08 06:29:20|24.39|24.09|24.39|24.09|24.4|24.1|24.39|24.09|0
1644301960000|2022-02-08 06:32:40|24.4|24.1|24.39|24.09|24.4|24.1|24.39|24.09|0
1644301990000|2022-02-08 06:33:10|24.4|24.1|24.4|24.1|24.4|24.1|24.4|24.1|0
1644302130000|2022-02-08 06:35:30|24.39|24.09|24.39|24.09|24.4|24.1|24.39|24.09|0
1644302160000|2022-02-08 06:36:00|24.37|24.07|24.37|24.07|24.37|24.07|24.37|24.07|0
1644302170000|2022-02-08 06:36:10|24.36|24.06|24.36|24.06|24.36|24.06|24.36|24.06|0
1644302460000|2022-02-08 06:41:00|24.38|24.08|24.39|24.09|24.39|24.09|24.38|24.08|0
1644302470000|2022-02-08 06:41:10|24.38|24.08|24.36|24.06|24.38|24.08|24.36|24.06|0
1644302700000|2022-02-08 06:45:00|24.34|24.04|24.33|24.03|24.34|24.04|24.33|24.03|0
1644302790000|2022-02-08 06:46:30|24.34|24.04|24.34|24.04|24.34|24.04|24.34|24.04|0
1644302800000|2022-02-08 06:46:40|24.35|24.05|24.35|24.05|24.35|24.05|24.35|24.05|0
1644302870000|2022-02-08 06:47:50|24.34|24.04|24.34|24.04|24.34|24.04|24.34|24.04|0
1644302910000|2022-02-08 06:48:30|24.35|24.05|24.35|24.05|24.35|24.05|24.35|24.05|0
1644303000000|2022-02-08 06:50:00|24.36|24.06|24.35|24.05|24.36|24.06|24.35|24.05|0
1644303010000|2022-02-08 06:50:10|24.36|24.06|24.2|24.12|24.36|24.12|24.2|24.04|134
1644303090000|2022-02-08 06:51:30|24.19|24.11|24.2|24.12|24.2|24.12|24.19|24.11|3
1644303110000|2022-02-08 06:51:50|||||||||6
1644303140000|2022-02-08 06:52:20|24.18|24.1|24.17|24.09|24.18|24.1|24.17|24.09|0
1644303160000|2022-02-08 06:52:40|24.26|24.01|24.26|24.01|24.26|24.09|24.17|24.01|0
1644303250000|2022-02-08 06:54:10|24.28|24.03|24.28|24.03|24.28|24.03|24.28|24.03|0
1644303350000|2022-02-08 06:55:50|||||||||18
1644303380000|2022-02-08 06:56:20|24.18|24.1|24.28|24.03|24.28|24.1|24.18|24.03|1
1644303390000|2022-02-08 06:56:30|24.17|24.09|24.26|24.01|24.26|24.09|24.17|24.01|1
1644303410000|2022-02-08 06:56:50|24.2|24.12|24.26|24.01|24.26|24.12|24.2|24.01|0
1644303430000|2022-02-08 06:57:10|24.28|24.03|24.28|24.03|24.28|24.03|24.28|24.03|0
1644303460000|2022-02-08 06:57:40|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|0
1644303510000|2022-02-08 06:58:30|24.28|24.03|24.28|24.03|24.28|24.03|24.28|24.03|0
1644303590000|2022-02-08 06:59:50|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|0
1644303600000|2022-02-08 07:00:00|24.22|24.14|24.21|24.13|24.3|24.17|24.2|24.05|38
1644303620000|2022-02-08 07:00:20|||||||||1
1644303630000|2022-02-08 07:00:30|24.25|24.17|24.27|24.19|24.27|24.19|24.24|24.16|0
1644303700000|2022-02-08 07:01:40|24.28|24.2|24.29|24.21|24.3|24.22|24.28|24.2|0
1644303710000|2022-02-08 07:01:50|24.3|24.22|24.3|24.22|24.3|24.22|24.28|24.2|8
1644303730000|2022-02-08 07:02:10|24.38|24.13|24.3|24.22|24.38|24.22|24.3|24.13|0
1644303740000|2022-02-08 07:02:20|24.38|24.13|24.27|24.19|24.38|24.19|24.27|24.13|0
1644303750000|2022-02-08 07:02:30|24.38|24.13|24.3|24.22|24.38|24.22|24.27|24.11|0
1644303760000|2022-02-08 07:02:40|24.38|24.13|24.27|24.19|24.38|24.21|24.27|24.11|0
1644303780000|2022-02-08 07:03:00|24.26|24.18|24.26|24.18|24.35|24.19|24.25|24.1|0
1644303790000|2022-02-08 07:03:10|24.35|24.1|24.35|24.1|24.35|24.1|24.35|24.1|0
1644303810000|2022-02-08 07:03:30|24.27|24.19|24.28|24.2|24.28|24.2|24.27|24.19|0
1644303820000|2022-02-08 07:03:40|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1644303830000|2022-02-08 07:03:50|24.28|24.2|24.31|24.23|24.37|24.23|24.28|24.12|0
1644303840000|2022-02-08 07:04:00|24.39|24.14|24.31|24.23|24.39|24.23|24.31|24.14|0
1644303880000|2022-02-08 07:04:40|24.39|24.14|24.39|24.14|24.39|24.14|24.39|24.14|0
1644303900000|2022-02-08 07:05:00|24.3|24.22|24.39|24.14|24.39|24.22|24.3|24.14|0
1644303910000|2022-02-08 07:05:10|24.3|24.22|24.39|24.14|24.39|24.22|24.3|24.14|0
1644303920000|2022-02-08 07:05:20|24.3|24.22|24.39|24.14|24.39|24.22|24.3|24.14|0
1644303960000|2022-02-08 07:06:00|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1644303970000|2022-02-08 07:06:10|24.38|24.13|24.38|24.13|24.38|24.13|24.38|24.13|0
1644303990000|2022-02-08 07:06:30|24.39|24.14|24.39|24.14|24.39|24.14|24.39|24.14|4
1644304010000|2022-02-08 07:06:50|24.4|24.15|24.39|24.14|24.4|24.15|24.39|24.14|0
1644304020000|2022-02-08 07:07:00|24.36|24.11|24.36|24.11|24.36|24.11|24.36|24.11|0
1644304030000|2022-02-08 07:07:10|24.38|24.13|24.38|24.13|24.38|24.13|24.38|24.13|0
1644304050000|2022-02-08 07:07:30|24.29|24.21|24.35|24.1|24.37|24.21|24.29|24.1|0
1644304060000|2022-02-08 07:07:40|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1644304070000|2022-02-08 07:07:50|24.37|24.12|24.37|24.12|24.37|24.12|24.37|24.12|0
1644304090000|2022-02-08 07:08:10|24.35|24.1|24.35|24.1|24.35|24.1|24.35|24.1|0
1644304140000|2022-02-08 07:09:00|24.37|24.12|24.27|24.19|24.37|24.19|24.27|24.12|0
1644304160000|2022-02-08 07:09:20|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1644304210000|2022-02-08 07:10:10|24.21|24.13|24.17|24.09|24.21|24.13|24.17|24.09|8
1644304220000|2022-02-08 07:10:20|24.14|24.06|24.12|24.04|24.14|24.06|24.12|24.04|6
1644304270000|2022-02-08 07:11:10|24.11|24.03|24.07|23.99|24.11|24.03|24.07|23.99|1
1644304290000|2022-02-08 07:11:30|24.08|24|24.08|24|24.08|24|24.08|24|0
1644304380000|2022-02-08 07:13:00|24.06|23.98|24.03|23.95|24.06|23.98|24.03|23.95|20
1644304470000|2022-02-08 07:14:30|24.04|23.96|24.04|23.96|24.04|23.96|24.04|23.96|0
1644304490000|2022-02-08 07:14:50|24.03|23.95|24.03|23.95|24.03|23.95|24.03|23.95|13
1644304510000|2022-02-08 07:15:10|24.04|23.96|24.04|23.96|24.04|23.96|24.04|23.96|0
1644304550000|2022-02-08 07:15:50|||||||||1
1644304560000|2022-02-08 07:16:00|||||||||1
1644304580000|2022-02-08 07:16:20|||||||||1
1644304660000|2022-02-08 07:17:40|24.08|24|24.09|24.01|24.09|24.01|24.08|24|5
1644304670000|2022-02-08 07:17:50|24.08|24|24.08|24|24.08|24|24.08|24|0
1644304700000|2022-02-08 07:18:20|||||||||3
1644304710000|2022-02-08 07:18:30|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|0
1644304800000|2022-02-08 07:20:00|||||||||2
1644304820000|2022-02-08 07:20:20|24.15|24.07|24.13|24.05|24.15|24.07|24.13|24.05|0
1644304830000|2022-02-08 07:20:30|24.11|24.03|24.09|24.01|24.11|24.03|24.09|24.01|0
1644304880000|2022-02-08 07:21:20|24.13|24.05|24.13|24.05|24.14|24.06|24.13|24.05|20
1644304890000|2022-02-08 07:21:30|||||||||2
1644304900000|2022-02-08 07:21:40|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|0
1644305040000|2022-02-08 07:24:00|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|0
1644305060000|2022-02-08 07:24:20|24.19|24.11|24.21|24.13|24.21|24.13|24.19|24.11|0
1644305070000|2022-02-08 07:24:30|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|5
1644305080000|2022-02-08 07:24:40|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|2
1644305140000|2022-02-08 07:25:40|24.27|24.19|24.24|24.16|24.27|24.19|24.24|24.16|0
1644305160000|2022-02-08 07:26:00|||||||||1
1644305180000|2022-02-08 07:26:20|24.25|24.17|24.24|24.16|24.26|24.18|24.24|24.16|9
1644305190000|2022-02-08 07:26:30|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|23
1644305200000|2022-02-08 07:26:40|24.27|24.19|24.26|24.18|24.27|24.19|24.26|24.18|4
1644305210000|2022-02-08 07:26:50|24.27|24.19|24.26|24.18|24.27|24.19|24.26|24.18|2
1644305230000|2022-02-08 07:27:10|24.27|24.19|24.26|24.18|24.27|24.19|24.26|24.18|0
1644305240000|2022-02-08 07:27:20|24.27|24.19|24.28|24.2|24.28|24.2|24.27|24.19|0
1644305250000|2022-02-08 07:27:30|24.29|24.21|24.28|24.2|24.29|24.21|24.28|24.2|0
1644305290000|2022-02-08 07:28:10|24.3|24.22|24.28|24.2|24.3|24.22|24.28|24.2|0
1644305350000|2022-02-08 07:29:10|24.29|24.21|24.28|24.2|24.29|24.21|24.28|24.2|0
1644305360000|2022-02-08 07:29:20|24.29|24.21|24.28|24.2|24.29|24.21|24.28|24.2|0
1644305380000|2022-02-08 07:29:40|24.3|24.22|24.28|24.2|24.3|24.22|24.28|24.2|0
1644305390000|2022-02-08 07:29:50|24.29|24.21|24.28|24.2|24.31|24.23|24.28|24.2|0
1644305400000|2022-02-08 07:30:00|24.29|24.21|24.33|24.25|24.33|24.25|24.28|24.2|1
1644305410000|2022-02-08 07:30:10|24.34|24.26|24.31|24.23|24.34|24.26|24.31|24.23|0
1644305420000|2022-02-08 07:30:20|24.32|24.24|24.31|24.23|24.32|24.24|24.31|24.23|0
1644305450000|2022-02-08 07:30:50|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1644305460000|2022-02-08 07:31:00|||||||||5
1644305480000|2022-02-08 07:31:20|24.3|24.22|24.29|24.21|24.31|24.23|24.29|24.21|0
1644305490000|2022-02-08 07:31:30|24.31|24.23|24.29|24.21|24.32|24.24|24.29|24.21|0
1644305500000|2022-02-08 07:31:40|24.31|24.23|24.29|24.21|24.31|24.23|24.29|24.21|0
1644305510000|2022-02-08 07:31:50|24.31|24.23|24.31|24.23|24.31|24.23|24.29|24.21|0
1644305520000|2022-02-08 07:32:00|24.29|24.21|24.32|24.24|24.32|24.24|24.29|24.21|0
1644305530000|2022-02-08 07:32:10|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|6
1644305540000|2022-02-08 07:32:20|24.35|24.27|24.36|24.28|24.36|24.28|24.35|24.27|0
1644305550000|2022-02-08 07:32:30|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1644305660000|2022-02-08 07:34:20|24.36|24.28|24.38|24.3|24.38|24.3|24.36|24.28|14
1644305670000|2022-02-08 07:34:30|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1644305710000|2022-02-08 07:35:10|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|0
1644305720000|2022-02-08 07:35:20|24.35|24.27|24.36|24.28|24.36|24.28|24.35|24.27|0
1644305730000|2022-02-08 07:35:30|24.38|24.3|24.36|24.28|24.38|24.3|24.36|24.28|0
1644305740000|2022-02-08 07:35:40|24.38|24.3|24.36|24.28|24.38|24.3|24.36|24.28|0
1644305750000|2022-02-08 07:35:50|24.38|24.3|24.36|24.28|24.38|24.3|24.36|24.28|0
1644305770000|2022-02-08 07:36:10|24.35|24.27|24.36|24.28|24.36|24.28|24.35|24.27|29
1644305800000|2022-02-08 07:36:40|24.38|24.3|24.38|24.3|24.38|24.3|24.38|24.3|0
1644305810000|2022-02-08 07:36:50|24.39|24.31|24.41|24.33|24.41|24.33|24.39|24.31|6
1644305840000|2022-02-08 07:37:20|||||||||1
1644305950000|2022-02-08 07:39:10|24.4|24.32|24.41|24.33|24.41|24.33|24.4|24.32|0
1644305960000|2022-02-08 07:39:20|24.4|24.32|24.41|24.33|24.41|24.33|24.4|24.32|0
1644305970000|2022-02-08 07:39:30|24.4|24.32|24.41|24.33|24.41|24.33|24.38|24.3|12
1644305980000|2022-02-08 07:39:40|24.39|24.31|24.41|24.33|24.41|24.33|24.39|24.31|2
1644306000000|2022-02-08 07:40:00|24.39|24.31|24.41|24.33|24.41|24.33|24.39|24.31|0
1644306020000|2022-02-08 07:40:20|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|0
1644306040000|2022-02-08 07:40:40|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1644306260000|2022-02-08 07:44:20|24.42|24.34|24.44|24.36|24.44|24.36|24.42|24.34|1
1644306270000|2022-02-08 07:44:30|24.42|24.34|24.41|24.33|24.42|24.34|24.41|24.33|0
1644306320000|2022-02-08 07:45:20|||||||||21
1644306330000|2022-02-08 07:45:30|24.39|24.31|24.38|24.3|24.39|24.31|24.38|24.3|0
1644306340000|2022-02-08 07:45:40|24.39|24.31|24.39|24.31|24.39|24.31|24.38|24.3|0
1644306350000|2022-02-08 07:45:50|24.38|24.3|24.38|24.3|24.38|24.3|24.38|24.3|0
1644306360000|2022-02-08 07:46:00|24.39|24.31|24.39|24.31|24.39|24.31|24.38|24.3|0
1644306370000|2022-02-08 07:46:10|24.41|24.33|24.43|24.35|24.43|24.35|24.41|24.33|0
1644306380000|2022-02-08 07:46:20|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1644306390000|2022-02-08 07:46:30|24.43|24.35|24.44|24.36|24.44|24.36|24.43|24.35|1
1644306400000|2022-02-08 07:46:40|24.43|24.35|24.41|24.33|24.43|24.35|24.41|24.33|7
1644306430000|2022-02-08 07:47:10|24.42|24.34|24.44|24.36|24.44|24.36|24.42|24.34|4
1644306450000|2022-02-08 07:47:30|24.46|24.38|24.48|24.4|24.48|24.4|24.46|24.38|0
1644306460000|2022-02-08 07:47:40|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|0
1644306470000|2022-02-08 07:47:50|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|0
1644306480000|2022-02-08 07:48:00|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|0
1644306490000|2022-02-08 07:48:10|24.48|24.4|24.46|24.38|24.48|24.4|24.46|24.38|0
1644306500000|2022-02-08 07:48:20|24.44|24.36|24.46|24.38|24.46|24.38|24.44|24.36|0
1644306530000|2022-02-08 07:48:50|24.44|24.36|24.43|24.35|24.44|24.36|24.43|24.35|22
1644306540000|2022-02-08 07:49:00|24.44|24.36|24.44|24.36|24.44|24.36|24.43|24.35|3
1644306550000|2022-02-08 07:49:10|24.43|24.35|24.44|24.36|24.44|24.36|24.43|24.35|0
1644306560000|2022-02-08 07:49:20|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|0
1644306570000|2022-02-08 07:49:30|24.44|24.36|24.43|24.35|24.44|24.36|24.43|24.35|0
1644306580000|2022-02-08 07:49:40|24.44|24.36|24.44|24.36|24.44|24.36|24.43|24.35|0
1644306590000|2022-02-08 07:49:50|24.43|24.35|24.44|24.36|24.44|24.36|24.43|24.35|0
1644306600000|2022-02-08 07:50:00|24.43|24.35|24.41|24.33|24.43|24.35|24.41|24.33|9
1644306610000|2022-02-08 07:50:10|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1644306620000|2022-02-08 07:50:20|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1644306660000|2022-02-08 07:51:00|24.42|24.34|24.41|24.33|24.42|24.34|24.41|24.33|0
1644306700000|2022-02-08 07:51:40|24.42|24.34|24.42|24.34|24.42|24.34|24.41|24.33|0
1644306710000|2022-02-08 07:51:50|24.41|24.33|24.41|24.33|24.42|24.34|24.41|24.33|0
1644306770000|2022-02-08 07:52:50|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1644306780000|2022-02-08 07:53:00|24.41|24.33|24.41|24.33|24.42|24.34|24.41|24.33|0
1644306790000|2022-02-08 07:53:10|24.39|24.31|24.39|24.31|24.41|24.33|24.39|24.31|0
1644306900000|2022-02-08 07:55:00|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1644306910000|2022-02-08 07:55:10|24.39|24.31|24.39|24.31|24.41|24.33|24.39|24.31|0
1644307000000|2022-02-08 07:56:40|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1644307010000|2022-02-08 07:56:50|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|25
1644307020000|2022-02-08 07:57:00|24.38|24.3|24.39|24.31|24.39|24.31|24.38|24.3|23
1644307050000|2022-02-08 07:57:30|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1644307070000|2022-02-08 07:57:50|24.39|24.31|24.39|24.31|24.39|24.31|24.38|24.3|2
1644307080000|2022-02-08 07:58:00|24.38|24.3|24.38|24.3|24.38|24.3|24.36|24.28|0
1644307090000|2022-02-08 07:58:10|24.36|24.28|24.36|24.28|24.38|24.3|24.36|24.28|0
1644307110000|2022-02-08 07:58:30|24.38|24.3|24.39|24.31|24.39|24.31|24.38|24.3|0
1644307120000|2022-02-08 07:58:40|24.38|24.3|24.38|24.3|24.39|24.31|24.38|24.3|0
1644307150000|2022-02-08 07:59:10|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|0
1644307180000|2022-02-08 07:59:40|24.38|24.3|24.38|24.3|24.39|24.31|24.38|24.3|4
1644307190000|2022-02-08 07:59:50|24.39|24.31|24.41|24.33|24.41|24.33|24.39|24.31|0
1644307200000|2022-02-08 08:00:00|24.39|24.31|24.34|24.26|24.39|24.31|24.28|24.2|24
1644307210000|2022-02-08 08:00:10|24.37|24.29|24.38|24.3|24.43|24.35|24.35|24.27|3
1644307220000|2022-02-08 08:00:20|24.39|24.31|24.43|24.35|24.43|24.35|24.39|24.31|12
1644307230000|2022-02-08 08:00:30|24.41|24.33|24.43|24.35|24.46|24.38|24.41|24.33|16
1644307240000|2022-02-08 08:00:40|24.41|24.33|24.39|24.31|24.43|24.35|24.39|24.31|4
1644307250000|2022-02-08 08:00:50|24.42|24.34|24.43|24.35|24.43|24.35|24.42|24.34|2
1644307260000|2022-02-08 08:01:00|24.44|24.36|24.43|24.35|24.44|24.36|24.43|24.35|0
1644307270000|2022-02-08 08:01:10|24.44|24.36|24.43|24.35|24.45|24.37|24.43|24.35|0
1644307280000|2022-02-08 08:01:20|24.41|24.33|24.45|24.37|24.46|24.38|24.41|24.33|17
1644307290000|2022-02-08 08:01:30|24.44|24.36|24.43|24.35|24.46|24.38|24.41|24.33|8
1644307300000|2022-02-08 08:01:40|24.41|24.33|24.43|24.35|24.43|24.35|24.41|24.33|1
1644307310000|2022-02-08 08:01:50|24.41|24.33|24.4|24.32|24.41|24.33|24.39|24.31|4
1644307320000|2022-02-08 08:02:00|24.39|24.31|24.37|24.29|24.39|24.31|24.34|24.26|4
1644307330000|2022-02-08 08:02:10|24.36|24.28|24.34|24.26|24.37|24.29|24.33|24.25|6
1644307340000|2022-02-08 08:02:20|24.38|24.3|24.38|24.3|24.38|24.3|24.37|24.29|29
1644307350000|2022-02-08 08:02:30|24.39|24.31|24.34|24.26|24.39|24.31|24.34|24.26|0
1644307370000|2022-02-08 08:02:50|24.29|24.21|24.34|24.26|24.34|24.26|24.29|24.21|35
1644307380000|2022-02-08 08:03:00|24.31|24.23|24.34|24.26|24.34|24.26|24.31|24.23|0
1644307390000|2022-02-08 08:03:10|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|9
1644307400000|2022-02-08 08:03:20|24.31|24.23|24.29|24.21|24.31|24.23|24.29|24.21|0
1644307410000|2022-02-08 08:03:30|24.27|24.19|24.29|24.21|24.29|24.21|24.27|24.19|1
1644307440000|2022-02-08 08:04:00|24.31|24.23|24.34|24.26|24.34|24.26|24.29|24.21|1
1644307450000|2022-02-08 08:04:10|||||||||76
1644307460000|2022-02-08 08:04:20|||||||||14
1644307470000|2022-02-08 08:04:30|||||||||11
1644307480000|2022-02-08 08:04:40|||||||||7
1644307500000|2022-02-08 08:05:00|24.38|24.3|24.34|24.26|24.38|24.3|24.34|24.26|13
1644307510000|2022-02-08 08:05:10|24.35|24.27|24.35|24.27|24.36|24.28|24.35|24.27|11
1644307520000|2022-02-08 08:05:20|24.36|24.28|24.4|24.32|24.41|24.33|24.35|24.27|7
1644307530000|2022-02-08 08:05:30|24.41|24.33|24.41|24.33|24.41|24.33|24.39|24.31|21
1644307540000|2022-02-08 08:05:40|24.39|24.31|24.34|24.26|24.4|24.32|24.34|24.26|24
1644307550000|2022-02-08 08:05:50|24.35|24.27|24.34|24.26|24.36|24.28|24.34|24.26|2
1644307560000|2022-02-08 08:06:00|24.35|24.27|24.34|24.26|24.35|24.27|24.32|24.24|4
1644307580000|2022-02-08 08:06:20|24.33|24.25|24.32|24.24|24.33|24.25|24.32|24.24|1
1644307590000|2022-02-08 08:06:30|24.34|24.26|24.32|24.24|24.34|24.26|24.31|24.23|0
1644307600000|2022-02-08 08:06:40|24.33|24.25|24.32|24.24|24.34|24.26|24.31|24.23|0
1644307610000|2022-02-08 08:06:50|24.33|24.25|24.34|24.26|24.34|24.26|24.32|24.24|0
1644307630000|2022-02-08 08:07:10|24.35|24.27|24.39|24.31|24.39|24.31|24.35|24.27|3
1644307640000|2022-02-08 08:07:20|24.38|24.3|24.37|24.29|24.39|24.31|24.37|24.29|0
1644307650000|2022-02-08 08:07:30|24.38|24.3|24.34|24.26|24.38|24.3|24.34|24.26|0
1644307660000|2022-02-08 08:07:40|24.36|24.28|24.39|24.31|24.39|24.31|24.36|24.28|33
1644307670000|2022-02-08 08:07:50|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|2
1644307680000|2022-02-08 08:08:00|24.4|24.32|24.39|24.31|24.4|24.32|24.39|24.31|6
1644307690000|2022-02-08 08:08:10|24.41|24.33|24.41|24.33|24.41|24.33|24.39|24.31|4
1644307700000|2022-02-08 08:08:20|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|2
1644307710000|2022-02-08 08:08:30|24.41|24.33|24.4|24.32|24.41|24.33|24.39|24.31|7
1644307720000|2022-02-08 08:08:40|24.41|24.33|24.41|24.33|24.41|24.33|24.4|24.32|0
1644307730000|2022-02-08 08:08:50|24.4|24.32|24.4|24.32|24.4|24.32|24.39|24.31|0
1644307740000|2022-02-08 08:09:00|24.39|24.31|24.41|24.33|24.41|24.33|24.39|24.31|1
1644307750000|2022-02-08 08:09:10|24.4|24.32|24.36|24.28|24.4|24.32|24.36|24.28|24
1644307760000|2022-02-08 08:09:20|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|17
1644307770000|2022-02-08 08:09:30|24.34|24.26|24.36|24.28|24.36|24.28|24.33|24.25|35
1644307800000|2022-02-08 08:10:00|24.35|24.27|24.35|24.27|24.36|24.28|24.35|24.27|0
1644307810000|2022-02-08 08:10:10|24.36|24.28|24.33|24.25|24.36|24.28|24.33|24.25|8
1644307820000|2022-02-08 08:10:20|24.31|24.23|24.28|24.2|24.31|24.23|24.24|24.16|15
1644307830000|2022-02-08 08:10:30|24.29|24.21|24.29|24.21|24.29|24.21|24.27|24.19|0
1644307840000|2022-02-08 08:10:40|24.28|24.2|24.29|24.21|24.29|24.21|24.28|24.2|0
1644307850000|2022-02-08 08:10:50|24.3|24.22|24.29|24.21|24.3|24.22|24.28|24.2|12
1644307860000|2022-02-08 08:11:00|24.28|24.2|24.28|24.2|24.29|24.21|24.27|24.19|0
1644307870000|2022-02-08 08:11:10|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1644307880000|2022-02-08 08:11:20|24.28|24.2|24.29|24.21|24.29|24.21|24.27|24.19|0
1644307890000|2022-02-08 08:11:30|24.28|24.2|24.29|24.21|24.29|24.21|24.28|24.2|0
1644307900000|2022-02-08 08:11:40|24.31|24.23|24.3|24.22|24.31|24.23|24.29|24.21|20
1644307910000|2022-02-08 08:11:50|24.29|24.21|24.29|24.21|24.3|24.22|24.29|24.21|0
1644307920000|2022-02-08 08:12:00|24.28|24.2|24.29|24.21|24.29|24.21|24.28|24.2|0
1644307930000|2022-02-08 08:12:10|24.28|24.2|24.27|24.19|24.28|24.2|24.24|24.16|27
1644307940000|2022-02-08 08:12:20|24.28|24.2|24.27|24.19|24.29|24.21|24.26|24.18|0
1644307950000|2022-02-08 08:12:30|24.29|24.21|24.24|24.16|24.29|24.21|24.24|24.16|0
1644307960000|2022-02-08 08:12:40|24.26|24.18|24.25|24.17|24.27|24.19|24.24|24.16|4
1644307970000|2022-02-08 08:12:50|24.27|24.19|24.24|24.16|24.27|24.19|24.24|24.16|0
1644307980000|2022-02-08 08:13:00|24.25|24.17|24.23|24.15|24.25|24.17|24.23|24.15|2
1644308000000|2022-02-08 08:13:20|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|10
1644308010000|2022-02-08 08:13:30|24.23|24.15|24.23|24.15|24.24|24.16|24.23|24.15|0
1644308050000|2022-02-08 08:14:10|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|0
1644308060000|2022-02-08 08:14:20|24.18|24.1|24.19|24.11|24.19|24.11|24.18|24.1|1
1644308070000|2022-02-08 08:14:30|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|0
1644308080000|2022-02-08 08:14:40|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|27
1644308090000|2022-02-08 08:14:50|||||||||3
1644308100000|2022-02-08 08:15:00|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|37
1644308110000|2022-02-08 08:15:10|24.22|24.14|24.2|24.12|24.22|24.14|24.2|24.12|24
1644308120000|2022-02-08 08:15:20|24.18|24.1|24.2|24.12|24.2|24.12|24.18|24.1|103
1644308130000|2022-02-08 08:15:30|24.18|24.1|24.2|24.12|24.2|24.12|24.18|24.1|0
1644308140000|2022-02-08 08:15:40|24.22|24.14|24.2|24.12|24.22|24.14|24.2|24.12|0
1644308150000|2022-02-08 08:15:50|24.22|24.14|24.2|24.12|24.22|24.14|24.2|24.12|50
1644308160000|2022-02-08 08:16:00|24.18|24.1|24.23|24.15|24.23|24.15|24.18|24.1|76
1644308170000|2022-02-08 08:16:10|24.22|24.14|24.23|24.15|24.23|24.15|24.22|24.14|18
1644308180000|2022-02-08 08:16:20|24.22|24.14|24.2|24.12|24.23|24.15|24.2|24.12|1
1644308190000|2022-02-08 08:16:30|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1644308200000|2022-02-08 08:16:40|||||||||4
1644308210000|2022-02-08 08:16:50|24.2|24.12|24.2|24.12|24.2|24.12|24.18|24.1|15
1644308220000|2022-02-08 08:17:00|24.22|24.14|24.22|24.14|24.22|24.14|24.2|24.12|22
1644308230000|2022-02-08 08:17:10|24.2|24.12|24.22|24.14|24.22|24.14|24.17|24.09|3
1644308250000|2022-02-08 08:17:30|24.19|24.11|24.19|24.11|24.19|24.11|24.17|24.09|52
1644308270000|2022-02-08 08:17:50|24.17|24.09|24.17|24.09|24.17|24.09|24.17|24.09|0
1644308290000|2022-02-08 08:18:10|24.21|24.13|24.19|24.11|24.21|24.13|24.19|24.11|40
1644308300000|2022-02-08 08:18:20|||||||||24
1644308310000|2022-02-08 08:18:30|24.21|24.13|24.19|24.11|24.21|24.13|24.19|24.11|50
1644308320000|2022-02-08 08:18:40|24.17|24.09|24.17|24.09|24.17|24.09|24.17|24.09|0
1644308340000|2022-02-08 08:19:00|24.16|24.08|24.17|24.09|24.17|24.09|24.16|24.08|32
1644308350000|2022-02-08 08:19:10|24.16|24.08|24.17|24.09|24.17|24.09|24.16|24.08|12
1644308360000|2022-02-08 08:19:20|24.16|24.08|24.16|24.08|24.17|24.09|24.16|24.08|54
1644308370000|2022-02-08 08:19:30|24.17|24.09|24.16|24.08|24.17|24.09|24.16|24.08|2
1644308380000|2022-02-08 08:19:40|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|0
1644308390000|2022-02-08 08:19:50|24.16|24.08|24.16|24.08|24.16|24.08|24.12|24.04|0
1644308400000|2022-02-08 08:20:00|24.14|24.06|24.11|24.03|24.14|24.06|24.11|24.03|9
1644308410000|2022-02-08 08:20:10|24.12|24.04|24.11|24.03|24.12|24.04|24.11|24.03|0
1644308420000|2022-02-08 08:20:20|24.12|24.04|24.11|24.03|24.12|24.04|24.11|24.03|0
1644308430000|2022-02-08 08:20:30|||||||||35
1644308440000|2022-02-08 08:20:40|24.08|24|24.11|24.03|24.11|24.03|24.08|24|26
1644308450000|2022-02-08 08:20:50|||||||||4
1644308470000|2022-02-08 08:21:10|24.08|24|24.11|24.03|24.11|24.03|24.08|24|4
1644308480000|2022-02-08 08:21:20|24.08|24|24.1|24.02|24.11|24.03|24.08|24|0
1644308490000|2022-02-08 08:21:30|24.08|24|24.08|24|24.11|24.03|24.06|23.98|7
1644308500000|2022-02-08 08:21:40|24.11|24.03|24.08|24|24.11|24.03|24.08|24|0
1644308510000|2022-02-08 08:21:50|24.06|23.98|24.08|24|24.08|24|24.06|23.98|0
1644308520000|2022-02-08 08:22:00|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|10
1644308530000|2022-02-08 08:22:10|24.08|24|24.06|23.98|24.08|24|24.05|23.97|88
1644308540000|2022-02-08 08:22:20|24.05|23.97|24.05|23.97|24.05|23.97|24.05|23.97|15
1644308550000|2022-02-08 08:22:30|24.06|23.98|24.05|23.97|24.06|23.98|24.05|23.97|50
1644308560000|2022-02-08 08:22:40|24.03|23.95|24.05|23.97|24.05|23.97|24.01|23.93|0
1644308570000|2022-02-08 08:22:50|24.03|23.95|24.03|23.95|24.05|23.97|24.03|23.95|0
1644308580000|2022-02-08 08:23:00|24.02|23.94|23.99|23.91|24.02|23.94|23.98|23.9|19
1644308590000|2022-02-08 08:23:10|23.98|23.9|24|23.92|24|23.92|23.98|23.9|14
1644308600000|2022-02-08 08:23:20|23.99|23.91|23.98|23.9|24|23.92|23.98|23.9|53
1644308620000|2022-02-08 08:23:40|24|23.92|23.99|23.91|24|23.92|23.99|23.91|18
1644308630000|2022-02-08 08:23:50|24|23.92|23.99|23.91|24|23.92|23.99|23.91|3
1644308640000|2022-02-08 08:24:00|24|23.92|24.02|23.94|24.02|23.94|23.99|23.91|2
1644308650000|2022-02-08 08:24:10|24|23.92|24|23.92|24.03|23.95|24|23.92|0
1644308670000|2022-02-08 08:24:30|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|0
1644308680000|2022-02-08 08:24:40|24.04|23.96|24.02|23.94|24.04|23.96|24.02|23.94|19
1644308690000|2022-02-08 08:24:50|24|23.92|24.02|23.94|24.02|23.94|24|23.92|0
1644308700000|2022-02-08 08:25:00|24.04|23.96|24.05|23.97|24.05|23.97|24.02|23.94|11
1644308710000|2022-02-08 08:25:10|24.04|23.96|24.04|23.96|24.05|23.97|24.03|23.95|0
1644308720000|2022-02-08 08:25:20|24.03|23.95|24|23.92|24.03|23.95|24|23.92|0
1644308740000|2022-02-08 08:25:40|23.98|23.9|24|23.92|24|23.92|23.98|23.9|0
1644308750000|2022-02-08 08:25:50|23.99|23.91|23.99|23.91|24|23.92|23.99|23.91|0
1644308760000|2022-02-08 08:26:00|24|23.92|24|23.92|24|23.92|24|23.92|0
1644308770000|2022-02-08 08:26:10|24.02|23.94|24.05|23.97|24.05|23.97|24.02|23.94|8
1644308790000|2022-02-08 08:26:30|24.04|23.96|24.05|23.97|24.05|23.97|24.04|23.96|0
1644308800000|2022-02-08 08:26:40|24.04|23.96|24|23.92|24.05|23.97|24|23.92|10
1644308810000|2022-02-08 08:26:50|24.02|23.94|24.02|23.94|24.05|23.97|24.02|23.94|6
1644308820000|2022-02-08 08:27:00|24|23.92|24.02|23.94|24.03|23.95|24|23.92|3
1644308830000|2022-02-08 08:27:10|24|23.92|24|23.92|24.02|23.94|24|23.92|0
1644308840000|2022-02-08 08:27:20|24.03|23.95|24|23.92|24.03|23.95|24|23.92|1
1644308850000|2022-02-08 08:27:30|23.99|23.91|23.94|23.86|23.99|23.91|23.94|23.86|37
1644308860000|2022-02-08 08:27:40|23.93|23.85|23.93|23.85|23.94|23.86|23.93|23.85|2
1644308880000|2022-02-08 08:28:00|23.95|23.87|23.98|23.9|23.98|23.9|23.95|23.87|18
1644308890000|2022-02-08 08:28:10|23.96|23.88|23.98|23.9|23.98|23.9|23.96|23.88|0
1644308920000|2022-02-08 08:28:40|24|23.92|24.02|23.94|24.02|23.94|24|23.92|8
1644308930000|2022-02-08 08:28:50|24.01|23.93|23.98|23.9|24.02|23.94|23.98|23.9|14
1644308940000|2022-02-08 08:29:00|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|0
1644308950000|2022-02-08 08:29:10|23.98|23.9|23.98|23.9|23.98|23.9|23.97|23.89|0
1644308960000|2022-02-08 08:29:20|23.97|23.89|23.93|23.85|23.98|23.9|23.93|23.85|35
1644308970000|2022-02-08 08:29:30|23.96|23.88|23.96|23.88|23.97|23.89|23.94|23.86|5
1644308980000|2022-02-08 08:29:40|23.95|23.87|23.93|23.85|23.95|23.87|23.93|23.85|0
1644309000000|2022-02-08 08:30:00|23.94|23.86|23.95|23.87|23.98|23.9|23.94|23.86|3
1644309010000|2022-02-08 08:30:10|23.93|23.85|23.93|23.85|23.93|23.85|23.93|23.85|0
1644309040000|2022-02-08 08:30:40|23.92|23.84|23.93|23.85|23.93|23.85|23.92|23.84|41
1644309050000|2022-02-08 08:30:50|23.92|23.84|23.92|23.84|23.93|23.85|23.92|23.84|0
1644309060000|2022-02-08 08:31:00|23.93|23.85|23.92|23.84|23.93|23.85|23.92|23.84|23
1644309070000|2022-02-08 08:31:10|23.93|23.85|23.92|23.84|23.93|23.85|23.92|23.84|1
1644309080000|2022-02-08 08:31:20|23.93|23.85|23.92|23.84|23.93|23.85|23.92|23.84|19
1644309100000|2022-02-08 08:31:40|23.93|23.85|23.93|23.85|23.93|23.85|23.92|23.84|25
1644309110000|2022-02-08 08:31:50|23.92|23.84|23.95|23.87|23.97|23.89|23.92|23.84|11
1644309120000|2022-02-08 08:32:00|23.93|23.85|23.95|23.87|23.95|23.87|23.92|23.84|15
1644309130000|2022-02-08 08:32:10|23.97|23.89|23.95|23.87|23.97|23.89|23.93|23.85|0
1644309140000|2022-02-08 08:32:20|23.94|23.86|23.92|23.84|23.95|23.87|23.92|23.84|33
1644309150000|2022-02-08 08:32:30|23.93|23.85|23.92|23.84|23.94|23.86|23.92|23.84|0
1644309160000|2022-02-08 08:32:40|||||||||5
1644309200000|2022-02-08 08:33:20|||||||||1
1644309230000|2022-02-08 08:33:50|23.94|23.86|23.95|23.87|23.97|23.89|23.94|23.86|13
1644309240000|2022-02-08 08:34:00|23.97|23.89|23.97|23.89|23.97|23.89|23.95|23.87|7
1644309250000|2022-02-08 08:34:10|23.99|23.91|23.99|23.91|23.99|23.91|23.99|23.91|79
1644309260000|2022-02-08 08:34:20|23.97|23.89|24.04|23.96|24.04|23.96|23.97|23.89|87
1644309270000|2022-02-08 08:34:30|||||||||2
1644309280000|2022-02-08 08:34:40|24.01|23.93|24.04|23.96|24.04|23.96|24.01|23.93|69
1644309290000|2022-02-08 08:34:50|24.03|23.95|24|23.92|24.03|23.95|24|23.92|4
1644309300000|2022-02-08 08:35:00|24.04|23.96|24.04|23.96|24.04|23.96|24.04|23.96|28
1644309310000|2022-02-08 08:35:10|24.03|23.95|24.03|23.95|24.04|23.96|24.03|23.95|13
1644309320000|2022-02-08 08:35:20|24.02|23.94|24.04|23.96|24.04|23.96|24|23.92|0
1644309330000|2022-02-08 08:35:30|24.02|23.94|24.04|23.96|24.04|23.96|24|23.92|10
1644309340000|2022-02-08 08:35:40|23.99|23.91|23.99|23.91|24.02|23.94|23.99|23.91|4
1644309350000|2022-02-08 08:35:50|23.98|23.9|23.98|23.9|23.98|23.9|23.97|23.89|4
1644309360000|2022-02-08 08:36:00|23.99|23.91|23.97|23.89|23.99|23.91|23.97|23.89|6
1644309370000|2022-02-08 08:36:10|23.94|23.86|23.92|23.84|23.94|23.86|23.92|23.84|4
1644309380000|2022-02-08 08:36:20|23.94|23.86|23.94|23.86|23.94|23.86|23.94|23.86|1
1644309390000|2022-02-08 08:36:30|23.93|23.85|23.94|23.86|23.94|23.86|23.93|23.85|0
1644309400000|2022-02-08 08:36:40|23.93|23.85|23.94|23.86|23.94|23.86|23.92|23.84|0
1644309410000|2022-02-08 08:36:50|23.92|23.84|23.94|23.86|23.94|23.86|23.92|23.84|3
1644309420000|2022-02-08 08:37:00|23.93|23.85|23.94|23.86|23.94|23.86|23.93|23.85|0
1644309430000|2022-02-08 08:37:10|23.93|23.85|23.94|23.86|23.94|23.86|23.92|23.84|10
1644309440000|2022-02-08 08:37:20|23.93|23.85|23.94|23.86|23.94|23.86|23.93|23.85|0
1644309470000|2022-02-08 08:37:50|23.93|23.85|23.94|23.86|23.94|23.86|23.93|23.85|0
1644309490000|2022-02-08 08:38:10|23.95|23.87|23.95|23.87|23.95|23.87|23.95|23.87|0
1644309500000|2022-02-08 08:38:20|23.99|23.91|23.99|23.91|23.99|23.91|23.97|23.89|28
1644309510000|2022-02-08 08:38:30|24.02|23.94|24.04|23.96|24.04|23.96|23.99|23.91|9
1644309530000|2022-02-08 08:38:50|24.02|23.94|24.04|23.96|24.04|23.96|24.01|23.93|1
1644309540000|2022-02-08 08:39:00|24.02|23.94|24.04|23.96|24.04|23.96|24.02|23.94|0
1644309560000|2022-02-08 08:39:20|24.05|23.97|24.07|23.99|24.07|23.99|24.05|23.97|12
1644309570000|2022-02-08 08:39:30|24.1|24.02|24.1|24.02|24.1|24.02|24.1|24.02|16
1644309580000|2022-02-08 08:39:40|24.07|23.99|24.05|23.97|24.1|24.02|24.05|23.97|4
1644309590000|2022-02-08 08:39:50|24.04|23.96|24.05|23.97|24.05|23.97|24.04|23.96|2
1644309600000|2022-02-08 08:40:00|24.04|23.96|24.05|23.97|24.05|23.97|24.02|23.94|16
1644309610000|2022-02-08 08:40:10|24.04|23.96|24.02|23.94|24.04|23.96|24.02|23.94|1
1644309620000|2022-02-08 08:40:20|24|23.92|24|23.92|24|23.92|24|23.92|0
1644309630000|2022-02-08 08:40:30|23.99|23.91|23.99|23.91|24|23.92|23.99|23.91|5
1644309640000|2022-02-08 08:40:40|24|23.92|23.99|23.91|24|23.92|23.99|23.91|51
1644309650000|2022-02-08 08:40:50|||||||||39
1644309660000|2022-02-08 08:41:00|24|23.92|24.03|23.95|24.03|23.95|24|23.92|30
1644309670000|2022-02-08 08:41:10|24.05|23.97|24.05|23.97|24.06|23.98|24.03|23.95|1
1644309680000|2022-02-08 08:41:20|24.06|23.98|24.06|23.98|24.06|23.98|24.05|23.97|4
1644309690000|2022-02-08 08:41:30|24.05|23.97|24.05|23.97|24.06|23.98|24.05|23.97|1
1644309700000|2022-02-08 08:41:40|24.06|23.98|24.06|23.98|24.1|24.02|24.05|23.97|0
1644309770000|2022-02-08 08:42:50|24.08|24|24.06|23.98|24.08|24|24.06|23.98|0
1644309790000|2022-02-08 08:43:10|24.09|24.01|24.06|23.98|24.09|24.01|24.06|23.98|43
1644309800000|2022-02-08 08:43:20|24.07|23.99|24.06|23.98|24.08|24|24.06|23.98|0
1644309820000|2022-02-08 08:43:40|24.05|23.97|24.06|23.98|24.06|23.98|24.05|23.97|0
1644309830000|2022-02-08 08:43:50|24.05|23.97|24.05|23.97|24.06|23.98|24.03|23.95|4
1644309840000|2022-02-08 08:44:00|24.06|23.98|24.05|23.97|24.06|23.98|24.05|23.97|8
1644309850000|2022-02-08 08:44:10|||||||||6
1644309870000|2022-02-08 08:44:30|24.02|23.94|24.02|23.94|24.02|23.94|24|23.92|4
1644309880000|2022-02-08 08:44:40|24.04|23.96|24.04|23.96|24.05|23.97|24.04|23.96|2
1644309890000|2022-02-08 08:44:50|24.05|23.97|24.09|24.01|24.09|24.01|24.05|23.97|3
1644309900000|2022-02-08 08:45:00|24.1|24.02|24.07|23.99|24.1|24.02|24.07|23.99|10
1644309910000|2022-02-08 08:45:10|24.05|23.97|24.04|23.96|24.07|23.99|24.04|23.96|2
1644309920000|2022-02-08 08:45:20|24.05|23.97|24.04|23.96|24.05|23.97|24.04|23.96|2
1644309930000|2022-02-08 08:45:30|24.05|23.97|24.07|23.99|24.07|23.99|24.05|23.97|0
1644309960000|2022-02-08 08:46:00|24.09|24.01|24.06|23.98|24.09|24.01|24.06|23.98|0
1644309970000|2022-02-08 08:46:10|24.04|23.96|24.04|23.96|24.07|23.99|24.04|23.96|0
1644309980000|2022-02-08 08:46:20|||||||||1
1644310000000|2022-02-08 08:46:40|24.07|23.99|24.07|23.99|24.07|23.99|24.04|23.96|0
1644310010000|2022-02-08 08:46:50|24.06|23.98|24.04|23.96|24.06|23.98|24.04|23.96|0
1644310030000|2022-02-08 08:47:10|24.01|23.93|24|23.92|24.04|23.96|23.99|23.91|11
1644310040000|2022-02-08 08:47:20|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|0
1644310050000|2022-02-08 08:47:30|24.04|23.96|24.02|23.94|24.04|23.96|24.02|23.94|0
1644310060000|2022-02-08 08:47:40|24.01|23.93|23.99|23.91|24.01|23.93|23.99|23.91|0
1644310070000|2022-02-08 08:47:50|24.02|23.94|23.99|23.91|24.02|23.94|23.99|23.91|0
1644310080000|2022-02-08 08:48:00|24.02|23.94|24.02|23.94|24.02|23.94|24.01|23.93|0
1644310090000|2022-02-08 08:48:10|24.04|23.96|24.04|23.96|24.04|23.96|24.04|23.96|0
1644310110000|2022-02-08 08:48:30|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|0
1644310120000|2022-02-08 08:48:40|24.04|23.96|23.99|23.91|24.04|23.96|23.99|23.91|0
1644310130000|2022-02-08 08:48:50|24.01|23.93|24.02|23.94|24.02|23.94|24.01|23.93|0
1644310140000|2022-02-08 08:49:00|24.01|23.93|23.99|23.91|24.02|23.94|23.99|23.91|3
1644310150000|2022-02-08 08:49:10|23.98|23.9|23.95|23.87|23.98|23.9|23.95|23.87|12
1644310160000|2022-02-08 08:49:20|23.94|23.86|23.94|23.86|23.94|23.86|23.92|23.84|1
1644310170000|2022-02-08 08:49:30|23.93|23.85|23.93|23.85|23.93|23.85|23.93|23.85|0
1644310180000|2022-02-08 08:49:40|23.94|23.86|23.94|23.86|23.95|23.87|23.94|23.86|0
1644310200000|2022-02-08 08:50:00|23.95|23.87|23.97|23.89|23.98|23.9|23.94|23.86|1
1644310220000|2022-02-08 08:50:20|23.95|23.87|23.97|23.89|23.97|23.89|23.95|23.87|0
1644310240000|2022-02-08 08:50:40|23.98|23.9|23.99|23.91|24|23.92|23.97|23.89|1
1644310250000|2022-02-08 08:50:50|24|23.92|24.01|23.93|24.01|23.93|23.99|23.91|11
1644310260000|2022-02-08 08:51:00|23.99|23.91|23.99|23.91|24|23.92|23.99|23.91|0
1644310280000|2022-02-08 08:51:20|23.98|23.9|24|23.92|24|23.92|23.98|23.9|2
1644310290000|2022-02-08 08:51:30|23.99|23.91|23.99|23.91|23.99|23.91|23.99|23.91|1
1644310310000|2022-02-08 08:51:50|24|23.92|24|23.92|24|23.92|24|23.92|0
1644310320000|2022-02-08 08:52:00|23.99|23.91|24|23.92|24|23.92|23.99|23.91|2
1644310330000|2022-02-08 08:52:10|23.99|23.91|23.99|23.91|23.99|23.91|23.99|23.91|0
1644310350000|2022-02-08 08:52:30|||||||||4
1644310360000|2022-02-08 08:52:40|24|23.92|24.02|23.94|24.02|23.94|24|23.92|4
1644310370000|2022-02-08 08:52:50|24.04|23.96|24.02|23.94|24.04|23.96|24.02|23.94|0
1644310380000|2022-02-08 08:53:00|24.04|23.96|24.05|23.97|24.05|23.97|24.04|23.96|5
1644310390000|2022-02-08 08:53:10|24.04|23.96|24.04|23.96|24.05|23.97|24.04|23.96|4
1644310410000|2022-02-08 08:53:30|24.05|23.97|24.05|23.97|24.07|23.99|24.05|23.97|7
1644310420000|2022-02-08 08:53:40|24.04|23.96|24.04|23.96|24.04|23.96|24.04|23.96|0
1644310430000|2022-02-08 08:53:50|24.05|23.97|24.04|23.96|24.05|23.97|24.04|23.96|0
1644310440000|2022-02-08 08:54:00|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|3
1644310450000|2022-02-08 08:54:10|24.01|23.93|23.99|23.91|24.02|23.94|23.99|23.91|6
1644310460000|2022-02-08 08:54:20|24|23.92|24.02|23.94|24.04|23.96|24|23.92|1
1644310470000|2022-02-08 08:54:30|24.04|23.96|24.02|23.94|24.04|23.96|24.02|23.94|0
1644310480000|2022-02-08 08:54:40|24|23.92|24.02|23.94|24.02|23.94|24|23.92|0
1644310500000|2022-02-08 08:55:00|24.04|23.96|24.04|23.96|24.04|23.96|24.02|23.94|0
1644310510000|2022-02-08 08:55:10|24.02|23.94|24.02|23.94|24.02|23.94|24|23.92|0
1644310540000|2022-02-08 08:55:40|24.01|23.93|23.99|23.91|24.02|23.94|23.99|23.91|0
1644310550000|2022-02-08 08:55:50|24|23.92|23.99|23.91|24.02|23.94|23.99|23.91|11
1644310560000|2022-02-08 08:56:00|24|23.92|23.99|23.91|24|23.92|23.99|23.91|1
1644310590000|2022-02-08 08:56:30|||||||||1
1644310600000|2022-02-08 08:56:40|24|23.92|23.99|23.91|24|23.92|23.99|23.91|22
1644310620000|2022-02-08 08:57:00|24|23.92|24.04|23.96|24.04|23.96|24|23.92|4
1644310630000|2022-02-08 08:57:10|24.05|23.97|24.05|23.97|24.05|23.97|24.05|23.97|1
1644310640000|2022-02-08 08:57:20|24.04|23.96|24.05|23.97|24.05|23.97|24.04|23.96|1
1644310650000|2022-02-08 08:57:30|24.04|23.96|24.04|23.96|24.04|23.96|24.04|23.96|3
1644310660000|2022-02-08 08:57:40|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|0
1644310680000|2022-02-08 08:58:00|24.05|23.97|24.05|23.97|24.05|23.97|24.05|23.97|2
1644310710000|2022-02-08 08:58:30|24.06|23.98|24.05|23.97|24.06|23.98|24.05|23.97|68
1644310720000|2022-02-08 08:58:40|24.06|23.98|24.06|23.98|24.06|23.98|24.05|23.97|24
1644310730000|2022-02-08 08:58:50|24.05|23.97|24.06|23.98|24.06|23.98|24.05|23.97|0
1644310740000|2022-02-08 08:59:00|24.08|24|24.11|24.03|24.11|24.03|24.08|24|3
1644310750000|2022-02-08 08:59:10|24.1|24.02|24.08|24|24.1|24.02|24.06|23.98|1
1644310760000|2022-02-08 08:59:20|24.09|24.01|24.08|24|24.11|24.03|24.08|24|10
1644310770000|2022-02-08 08:59:30|24.09|24.01|24.08|24|24.09|24.01|24.08|24|1
1644310780000|2022-02-08 08:59:40|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|0
1644310790000|2022-02-08 08:59:50|24.08|24|24.08|24|24.08|24|24.08|24|0
1644310800000|2022-02-08 09:00:00|24.09|24.01|24.09|24.01|24.09|24.01|24.06|23.98|29
1644310810000|2022-02-08 09:00:10|24.08|24|24.09|24.01|24.09|24.01|24.08|24|19
1644310820000|2022-02-08 09:00:20|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|0
1644310830000|2022-02-08 09:00:30|24.09|24.01|24.09|24.01|24.09|24.01|24.06|23.98|2
1644310840000|2022-02-08 09:00:40|24.11|24.03|24.09|24.01|24.11|24.03|24.09|24.01|0
1644310850000|2022-02-08 09:00:50|24.07|23.99|24.06|23.98|24.07|23.99|24.06|23.98|110
1644310860000|2022-02-08 09:01:00|24.07|23.99|24.06|23.98|24.07|23.99|24.06|23.98|21
1644310870000|2022-02-08 09:01:10|24.07|23.99|24.06|23.98|24.07|23.99|24.06|23.98|2
1644310880000|2022-02-08 09:01:20|24.07|23.99|24.06|23.98|24.07|23.99|24.06|23.98|0
1644310890000|2022-02-08 09:01:30|24.07|23.99|24.06|23.98|24.07|23.99|24.06|23.98|2
1644310900000|2022-02-08 09:01:40|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|30
1644310910000|2022-02-08 09:01:50|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|19
1644310940000|2022-02-08 09:02:20|24.07|23.99|24.06|23.98|24.07|23.99|24.06|23.98|0
1644310950000|2022-02-08 09:02:30|||||||||1
1644310960000|2022-02-08 09:02:40|24.07|23.99|24.09|24.01|24.09|24.01|24.06|23.98|1
1644310970000|2022-02-08 09:02:50|24.06|23.98|24.07|23.99|24.07|23.99|24.06|23.98|0
1644310980000|2022-02-08 09:03:00|24.06|23.98|24.07|23.99|24.07|23.99|24.06|23.98|2
1644310990000|2022-02-08 09:03:10|24.09|24.01|24.09|24.01|24.09|24.01|24.06|23.98|0
1644311000000|2022-02-08 09:03:20|24.07|23.99|24.06|23.98|24.07|23.99|24.06|23.98|2
1644311010000|2022-02-08 09:03:30|24.07|23.99|24.06|23.98|24.07|23.99|24.06|23.98|5
1644311060000|2022-02-08 09:04:20|24.04|23.96|24|23.92|24.04|23.96|24|23.92|20
1644311070000|2022-02-08 09:04:30|24.01|23.93|24|23.92|24.01|23.93|24|23.92|1
1644311080000|2022-02-08 09:04:40|24.01|23.93|24|23.92|24.01|23.93|24|23.92|1
1644311100000|2022-02-08 09:05:00|24.01|23.93|24.03|23.95|24.03|23.95|24|23.92|0
1644311110000|2022-02-08 09:05:10|24.05|23.97|24.06|23.98|24.06|23.98|24.05|23.97|1
1644311140000|2022-02-08 09:05:40|24.05|23.97|24|23.92|24.05|23.97|24|23.92|21
1644311150000|2022-02-08 09:05:50|24.01|23.93|24|23.92|24.01|23.93|24|23.92|1
1644311160000|2022-02-08 09:06:00|24.01|23.93|24|23.92|24.01|23.93|24|23.92|1
1644311170000|2022-02-08 09:06:10|24.01|23.93|24.03|23.95|24.03|23.95|24|23.92|1
1644311180000|2022-02-08 09:06:20|24.01|23.93|24.03|23.95|24.03|23.95|24.01|23.93|0
1644311190000|2022-02-08 09:06:30|24.01|23.93|24.01|23.93|24.01|23.93|24.01|23.93|0
1644311200000|2022-02-08 09:06:40|24.03|23.95|24.01|23.93|24.03|23.95|24.01|23.93|1
1644311210000|2022-02-08 09:06:50|24.03|23.95|24.03|23.95|24.03|23.95|24.03|23.95|0
1644311230000|2022-02-08 09:07:10|24.01|23.93|24.03|23.95|24.03|23.95|24.01|23.93|0
1644311240000|2022-02-08 09:07:20|24.01|23.93|24.01|23.93|24.01|23.93|24.01|23.93|0
1644311250000|2022-02-08 09:07:30|24.03|23.95|24.01|23.93|24.03|23.95|24.01|23.93|0
1644311260000|2022-02-08 09:07:40|24.03|23.95|24.03|23.95|24.03|23.95|24.03|23.95|0
1644311280000|2022-02-08 09:08:00|24.01|23.93|24.01|23.93|24.01|23.93|24.01|23.93|0
1644311300000|2022-02-08 09:08:20|24|23.92|24|23.92|24.01|23.93|24|23.92|1
1644311310000|2022-02-08 09:08:30|24.01|23.93|24|23.92|24.01|23.93|24|23.92|0
1644311320000|2022-02-08 09:08:40|23.98|23.9|23.98|23.9|23.98|23.9|23.98|23.9|0
1644311330000|2022-02-08 09:08:50|23.97|23.89|24|23.92|24|23.92|23.97|23.89|0
1644311350000|2022-02-08 09:09:10|23.98|23.9|23.95|23.87|23.98|23.9|23.95|23.87|1
1644311360000|2022-02-08 09:09:20|23.97|23.89|23.98|23.9|24|23.92|23.97|23.89|0
1644311370000|2022-02-08 09:09:30|23.97|23.89|23.97|23.89|23.98|23.9|23.97|23.89|0
1644311380000|2022-02-08 09:09:40|23.98|23.9|24|23.92|24|23.92|23.97|23.89|0
1644311390000|2022-02-08 09:09:50|23.98|23.9|23.95|23.87|23.98|23.9|23.95|23.87|0
1644311400000|2022-02-08 09:10:00|23.99|23.91|23.97|23.89|24|23.92|23.97|23.89|0
1644311410000|2022-02-08 09:10:10|23.98|23.9|23.95|23.87|23.98|23.9|23.95|23.87|0
1644311440000|2022-02-08 09:10:40|23.96|23.88|23.96|23.88|23.96|23.88|23.96|23.88|4
1644311450000|2022-02-08 09:10:50|23.98|23.9|24|23.92|24|23.92|23.98|23.9|0
1644311490000|2022-02-08 09:11:30|23.97|23.89|23.97|23.89|24|23.92|23.97|23.89|14
1644311500000|2022-02-08 09:11:40|23.99|23.91|23.97|23.89|23.99|23.91|23.97|23.89|0
1644311530000|2022-02-08 09:12:10|23.99|23.91|24|23.92|24|23.92|23.99|23.91|0
1644311540000|2022-02-08 09:12:20|23.99|23.91|23.99|23.91|24|23.92|23.99|23.91|0
1644311550000|2022-02-08 09:12:30|23.97|23.89|23.99|23.91|23.99|23.91|23.97|23.89|0
1644311570000|2022-02-08 09:12:50|24|23.92|24|23.92|24|23.92|24|23.92|0
1644311600000|2022-02-08 09:13:20|23.99|23.91|23.99|23.91|24|23.92|23.99|23.91|1
1644311610000|2022-02-08 09:13:30|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|0
1644311630000|2022-02-08 09:13:50|23.95|23.87|23.95|23.87|23.95|23.87|23.95|23.87|0
1644311640000|2022-02-08 09:14:00|23.97|23.89|23.95|23.87|23.97|23.89|23.95|23.87|0
1644311650000|2022-02-08 09:14:10|23.97|23.89|23.95|23.87|23.97|23.89|23.94|23.86|4
1644311660000|2022-02-08 09:14:20|23.97|23.89|23.97|23.89|23.97|23.89|23.95|23.87|1435
1644311670000|2022-02-08 09:14:30|23.99|23.91|23.97|23.89|23.99|23.91|23.97|23.89|0
1644311690000|2022-02-08 09:14:50|23.95|23.87|23.95|23.87|23.95|23.87|23.95|23.87|4
1644311700000|2022-02-08 09:15:00|23.94|23.86|23.95|23.87|23.95|23.87|23.94|23.86|1
1644311710000|2022-02-08 09:15:10|23.94|23.86|23.95|23.87|23.95|23.87|23.94|23.86|0
1644311730000|2022-02-08 09:15:30|23.94|23.86|23.94|23.86|23.94|23.86|23.94|23.86|2
1644311740000|2022-02-08 09:15:40|23.95|23.87|23.94|23.86|23.95|23.87|23.94|23.86|1
1644311820000|2022-02-08 09:17:00|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|10
1644311830000|2022-02-08 09:17:10|23.95|23.87|23.94|23.86|23.97|23.89|23.94|23.86|6
1644311860000|2022-02-08 09:17:40|23.95|23.87|23.97|23.89|23.97|23.89|23.95|23.87|6
1644311870000|2022-02-08 09:17:50|23.96|23.88|23.94|23.86|23.97|23.89|23.94|23.86|1
1644311930000|2022-02-08 09:18:50|23.92|23.84|23.94|23.86|23.94|23.86|23.89|23.81|50
1644311970000|2022-02-08 09:19:30|||||||||1
1644311980000|2022-02-08 09:19:40|||||||||2
1644312040000|2022-02-08 09:20:40|23.91|23.83|23.91|23.83|23.91|23.83|23.89|23.81|1
1644312050000|2022-02-08 09:20:50|23.89|23.81|23.89|23.81|23.89|23.81|23.89|23.81|0
1644312060000|2022-02-08 09:21:00|23.9|23.82|23.92|23.84|23.92|23.84|23.89|23.81|1
1644312070000|2022-02-08 09:21:10|23.91|23.83|23.94|23.86|23.94|23.86|23.89|23.81|2
1644312080000|2022-02-08 09:21:20|||||||||1
1644312110000|2022-02-08 09:21:50|||||||||1
1644312120000|2022-02-08 09:22:00|23.92|23.84|23.94|23.86|23.94|23.86|23.92|23.84|2
1644312130000|2022-02-08 09:22:10|23.92|23.84|23.92|23.84|23.92|23.84|23.92|23.84|1
1644312180000|2022-02-08 09:23:00|23.93|23.85|23.92|23.84|23.93|23.85|23.92|23.84|0
1644312200000|2022-02-08 09:23:20|23.93|23.85|23.92|23.84|23.93|23.85|23.92|23.84|0
1644312210000|2022-02-08 09:23:30|23.93|23.85|23.94|23.86|23.94|23.86|23.92|23.84|0
1644312220000|2022-02-08 09:23:40|23.93|23.85|23.97|23.89|23.97|23.89|23.93|23.85|0
1644312270000|2022-02-08 09:24:30|23.99|23.91|23.99|23.91|23.99|23.91|23.99|23.91|27
1644312290000|2022-02-08 09:24:50|23.98|23.9|23.99|23.91|23.99|23.91|23.98|23.9|0
1644312310000|2022-02-08 09:25:10|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|6
1644312330000|2022-02-08 09:25:30|||||||||3
1644312340000|2022-02-08 09:25:40|23.98|23.9|23.98|23.9|23.99|23.91|23.98|23.9|0
1644312350000|2022-02-08 09:25:50|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|0
1644312360000|2022-02-08 09:26:00|23.98|23.9|23.99|23.91|23.99|23.91|23.98|23.9|20
1644312370000|2022-02-08 09:26:10|||||||||5
1644312380000|2022-02-08 09:26:20|23.98|23.9|23.97|23.89|23.98|23.9|23.97|23.89|1
1644312410000|2022-02-08 09:26:50|23.98|23.9|23.98|23.9|23.98|23.9|23.98|23.9|3
1644312430000|2022-02-08 09:27:10|23.99|23.91|23.99|23.91|23.99|23.91|23.99|23.91|0
1644312440000|2022-02-08 09:27:20|23.98|23.9|23.98|23.9|23.99|23.91|23.98|23.9|2
1644312450000|2022-02-08 09:27:30|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|0
1644312490000|2022-02-08 09:28:10|23.98|23.9|23.97|23.89|23.98|23.9|23.97|23.89|2
1644312510000|2022-02-08 09:28:30|23.98|23.9|23.97|23.89|23.98|23.9|23.97|23.89|0
1644312550000|2022-02-08 09:29:10|23.98|23.9|23.99|23.91|23.99|23.91|23.98|23.9|0
1644312560000|2022-02-08 09:29:20|24|23.92|24|23.92|24|23.92|24|23.92|0
1644312570000|2022-02-08 09:29:30|24.02|23.94|24.04|23.96|24.04|23.96|24|23.92|23
1644312580000|2022-02-08 09:29:40|24.03|23.95|24.03|23.95|24.04|23.96|24.03|23.95|3
1644312600000|2022-02-08 09:30:00|24.04|23.96|24.02|23.94|24.04|23.96|24.02|23.94|0
1644312610000|2022-02-08 09:30:10|24.03|23.95|24.03|23.95|24.04|23.96|24.03|23.95|1
1644312620000|2022-02-08 09:30:20|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|0
1644312630000|2022-02-08 09:30:30|24.03|23.95|24.02|23.94|24.03|23.95|24.02|23.94|1
1644312690000|2022-02-08 09:31:30|24|23.92|24.02|23.94|24.02|23.94|24|23.92|0
1644312700000|2022-02-08 09:31:40|24|23.92|24.02|23.94|24.02|23.94|24|23.92|0
1644312710000|2022-02-08 09:31:50|24.04|23.96|24.04|23.96|24.04|23.96|24.04|23.96|0
1644312730000|2022-02-08 09:32:10|24.05|23.97|24.05|23.97|24.05|23.97|24.05|23.97|24
1644312740000|2022-02-08 09:32:20|24.04|23.96|24.04|23.96|24.04|23.96|24.04|23.96|1
1644312750000|2022-02-08 09:32:30|24.07|23.99|24.04|23.96|24.07|23.99|24.04|23.96|0
1644312770000|2022-02-08 09:32:50|||||||||124
1644312780000|2022-02-08 09:33:00|24.05|23.97|24.04|23.96|24.05|23.97|24.04|23.96|11
1644312810000|2022-02-08 09:33:30|24.03|23.95|24.04|23.96|24.04|23.96|24.03|23.95|1
1644312830000|2022-02-08 09:33:50|24.05|23.97|24.05|23.97|24.07|23.99|24.05|23.97|8
1644312840000|2022-02-08 09:34:00|||||||||3
1644312850000|2022-02-08 09:34:10|24.04|23.96|24.04|23.96|24.04|23.96|24.04|23.96|0
1644312900000|2022-02-08 09:35:00|24.05|23.97|24.04|23.96|24.05|23.97|24.04|23.96|5
1644312940000|2022-02-08 09:35:40|24.05|23.97|24.05|23.97|24.05|23.97|24.05|23.97|20
1644312950000|2022-02-08 09:35:50|24.04|23.96|24.04|23.96|24.05|23.97|24.04|23.96|54
1644312960000|2022-02-08 09:36:00|24.05|23.97|24.04|23.96|24.05|23.97|24.04|23.96|2
1644313040000|2022-02-08 09:37:20|||||||||50
1644313080000|2022-02-08 09:38:00|24.05|23.97|24.05|23.97|24.05|23.97|24.05|23.97|1
1644313090000|2022-02-08 09:38:10|24.04|23.96|24.04|23.96|24.04|23.96|24.04|23.96|1
1644313140000|2022-02-08 09:39:00|||||||||4
1644313190000|2022-02-08 09:39:50|24.05|23.97|24.04|23.96|24.05|23.97|24.04|23.96|1
1644313220000|2022-02-08 09:40:20|24.03|23.95|24.04|23.96|24.04|23.96|24.02|23.94|29
1644313230000|2022-02-08 09:40:30|||||||||1
1644313260000|2022-02-08 09:41:00|||||||||1
1644313330000|2022-02-08 09:42:10|||||||||1
1644313340000|2022-02-08 09:42:20|24.05|23.97|24.04|23.96|24.05|23.97|24.04|23.96|1
1644313350000|2022-02-08 09:42:30|24.05|23.97|24.09|24.01|24.09|24.01|24.05|23.97|0
1644313400000|2022-02-08 09:43:20|24.1|24.02|24.09|24.01|24.1|24.02|24.09|24.01|5
1644313430000|2022-02-08 09:43:50|||||||||1
1644313450000|2022-02-08 09:44:10|24.07|23.99|24.07|23.99|24.07|23.99|24.04|23.96|0
1644313460000|2022-02-08 09:44:20|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|0
1644313470000|2022-02-08 09:44:30|24.08|24|24.08|24|24.08|24|24.07|23.99|1
1644313480000|2022-02-08 09:44:40|24.09|24.01|24.08|24|24.09|24.01|24.08|24|0
1644313490000|2022-02-08 09:44:50|24.07|23.99|24.08|24|24.09|24.01|24.07|23.99|0
1644313500000|2022-02-08 09:45:00|24.07|23.99|24.09|24.01|24.09|24.01|24.07|23.99|1
1644313510000|2022-02-08 09:45:10|24.08|24|24.09|24.01|24.09|24.01|24.07|23.99|0
1644313520000|2022-02-08 09:45:20|24.08|24|24.09|24.01|24.09|24.01|24.06|23.98|3
1644313530000|2022-02-08 09:45:30|24.08|24|24.06|23.98|24.08|24|24.06|23.98|0
1644313540000|2022-02-08 09:45:40|24.07|23.99|24.06|23.98|24.07|23.99|24.04|23.96|0
1644313550000|2022-02-08 09:45:50|24.04|23.96|24.04|23.96|24.04|23.96|24.04|23.96|0
1644313560000|2022-02-08 09:46:00|24.03|23.95|24.03|23.95|24.04|23.96|24.02|23.94|4
1644313570000|2022-02-08 09:46:10|24.02|23.94|24.04|23.96|24.04|23.96|24.02|23.94|2
1644313630000|2022-02-08 09:47:10|24.06|23.98|24.06|23.98|24.07|23.99|24.06|23.98|1
1644313640000|2022-02-08 09:47:20|24.04|23.96|24.07|23.99|24.07|23.99|24.04|23.96|1
1644313650000|2022-02-08 09:47:30|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|0
1644313660000|2022-02-08 09:47:40|24.07|23.99|24.07|23.99|24.07|23.99|24.06|23.98|0
1644313670000|2022-02-08 09:47:50|24.08|24|24.06|23.98|24.08|24|24.06|23.98|3
1644313680000|2022-02-08 09:48:00|24.07|23.99|24.09|24.01|24.09|24.01|24.06|23.98|0
1644313690000|2022-02-08 09:48:10|24.08|24|24.06|23.98|24.08|24|24.06|23.98|0
1644313700000|2022-02-08 09:48:20|24.04|23.96|24.04|23.96|24.04|23.96|24.04|23.96|0
1644313740000|2022-02-08 09:49:00|24.06|23.98|24.09|24.01|24.09|24.01|24.06|23.98|5
1644313750000|2022-02-08 09:49:10|24.06|23.98|24.09|24.01|24.09|24.01|24.06|23.98|0
1644313760000|2022-02-08 09:49:20|24.08|24|24.08|24|24.08|24|24.08|24|0
1644313770000|2022-02-08 09:49:30|24.06|23.98|24.09|24.01|24.09|24.01|24.06|23.98|0
1644313780000|2022-02-08 09:49:40|24.08|24|24.04|23.96|24.08|24|24.04|23.96|0
1644313790000|2022-02-08 09:49:50|||||||||50
1644313800000|2022-02-08 09:50:00|24.06|23.98|23.97|23.89|24.06|23.98|23.97|23.89|6
1644313810000|2022-02-08 09:50:10|23.96|23.88|23.97|23.89|23.97|23.89|23.94|23.86|2
1644313820000|2022-02-08 09:50:20|23.96|23.88|23.94|23.86|23.97|23.89|23.94|23.86|3
1644313830000|2022-02-08 09:50:30|23.92|23.84|23.91|23.83|23.92|23.84|23.91|23.83|19
1644313840000|2022-02-08 09:50:40|23.92|23.84|23.92|23.84|23.92|23.84|23.92|23.84|4
1644313850000|2022-02-08 09:50:50|23.91|23.83|23.97|23.89|23.97|23.89|23.91|23.83|9
1644313860000|2022-02-08 09:51:00|23.99|23.91|24.04|23.96|24.04|23.96|23.99|23.91|46
1644313870000|2022-02-08 09:51:10|24.03|23.95|24.03|23.95|24.03|23.95|24.02|23.94|1
1644313880000|2022-02-08 09:51:20|24.02|23.94|24.04|23.96|24.04|23.96|24.02|23.94|1
1644313890000|2022-02-08 09:51:30|24.03|23.95|24.02|23.94|24.04|23.96|24.01|23.93|0
1644313900000|2022-02-08 09:51:40|24.04|23.96|24.04|23.96|24.04|23.96|24.03|23.95|2
1644313930000|2022-02-08 09:52:10|24.03|23.95|24.04|23.96|24.04|23.96|24.02|23.94|1
1644313940000|2022-02-08 09:52:20|24.05|23.97|24.04|23.96|24.05|23.97|24.04|23.96|17
1644313960000|2022-02-08 09:52:40|24.05|23.97|24.1|24.02|24.1|24.02|24.05|23.97|6
1644313970000|2022-02-08 09:52:50|24.09|24.01|24.1|24.02|24.1|24.02|24.09|24.01|1
1644314010000|2022-02-08 09:53:30|24.14|24.06|24.1|24.02|24.15|24.07|24.1|24.02|80
1644314050000|2022-02-08 09:54:10|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|0
1644314060000|2022-02-08 09:54:20|24.12|24.04|24.09|24.01|24.12|24.04|24.09|24.01|6
1644314070000|2022-02-08 09:54:30|24.1|24.02|24.1|24.02|24.12|24.04|24.1|24.02|0
1644314100000|2022-02-08 09:55:00|24.14|24.06|24.15|24.07|24.15|24.07|24.12|24.04|27
1644314130000|2022-02-08 09:55:30|24.17|24.09|24.2|24.12|24.2|24.12|24.17|24.09|23
1644314140000|2022-02-08 09:55:40|||||||||1
1644314160000|2022-02-08 09:56:00|24.21|24.13|24.2|24.12|24.21|24.13|24.2|24.12|31
1644314170000|2022-02-08 09:56:10|||||||||2
1644314180000|2022-02-08 09:56:20|24.21|24.13|24.21|24.13|24.21|24.13|24.2|24.12|23
1644314190000|2022-02-08 09:56:30|24.2|24.12|24.2|24.12|24.21|24.13|24.2|24.12|27
1644314200000|2022-02-08 09:56:40|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|0
1644314210000|2022-02-08 09:56:50|24.2|24.12|24.2|24.12|24.21|24.13|24.2|24.12|18
1644314230000|2022-02-08 09:57:10|24.18|24.1|24.18|24.1|24.18|24.1|24.15|24.07|29
1644314240000|2022-02-08 09:57:20|24.16|24.08|24.16|24.08|24.16|24.08|24.15|24.07|53
1644314250000|2022-02-08 09:57:30|24.18|24.1|24.16|24.08|24.18|24.1|24.16|24.08|0
1644314270000|2022-02-08 09:57:50|24.2|24.12|24.23|24.15|24.24|24.16|24.2|24.12|65
1644314280000|2022-02-08 09:58:00|24.22|24.14|24.2|24.12|24.24|24.16|24.2|24.12|11
1644314320000|2022-02-08 09:58:40|24.24|24.16|24.29|24.21|24.29|24.21|24.24|24.16|1
1644314350000|2022-02-08 09:59:10|24.3|24.22|24.32|24.24|24.32|24.24|24.29|24.21|102
1644314360000|2022-02-08 09:59:20|24.31|24.23|24.31|24.23|24.32|24.24|24.29|24.21|2
1644314370000|2022-02-08 09:59:30|24.32|24.24|24.29|24.21|24.32|24.24|24.29|24.21|51
1644314380000|2022-02-08 09:59:40|24.31|24.23|24.29|24.21|24.31|24.23|24.29|24.21|0
1644314400000|2022-02-08 10:00:00|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1644314410000|2022-02-08 10:00:10|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1644314420000|2022-02-08 10:00:20|||||||||22
1644314440000|2022-02-08 10:00:40|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|1
1644314450000|2022-02-08 10:00:50|24.34|24.26|24.35|24.27|24.35|24.27|24.34|24.26|1
1644314470000|2022-02-08 10:01:10|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|2
1644314480000|2022-02-08 10:01:20|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|5
1644314490000|2022-02-08 10:01:30|24.34|24.26|24.39|24.31|24.39|24.31|24.34|24.26|0
1644314510000|2022-02-08 10:01:50|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|1
1644314520000|2022-02-08 10:02:00|24.39|24.31|24.44|24.36|24.44|24.36|24.39|24.31|47
1644314530000|2022-02-08 10:02:10|24.42|24.34|24.44|24.36|24.44|24.36|24.42|24.34|33
1644314540000|2022-02-08 10:02:20|24.42|24.34|24.44|24.36|24.44|24.36|24.42|24.34|0
1644314560000|2022-02-08 10:02:40|24.42|24.34|24.44|24.36|24.44|24.36|24.4|24.32|63
1644314590000|2022-02-08 10:03:10|24.42|24.34|24.39|24.31|24.44|24.36|24.39|24.31|4
1644314600000|2022-02-08 10:03:20|24.4|24.32|24.44|24.36|24.44|24.36|24.4|24.32|27
1644314610000|2022-02-08 10:03:30|24.45|24.37|24.44|24.36|24.45|24.37|24.44|24.36|27
1644314630000|2022-02-08 10:03:50|24.42|24.34|24.44|24.36|24.44|24.36|24.42|24.34|0
1644314640000|2022-02-08 10:04:00|24.42|24.34|24.42|24.34|24.42|24.34|24.39|24.31|22
1644314650000|2022-02-08 10:04:10|24.4|24.32|24.42|24.34|24.42|24.34|24.4|24.32|0
1644314660000|2022-02-08 10:04:20|24.4|24.32|24.42|24.34|24.42|24.34|24.4|24.32|0
1644314670000|2022-02-08 10:04:30|24.44|24.36|24.44|24.36|24.44|24.36|24.42|24.34|0
1644314680000|2022-02-08 10:04:40|24.42|24.34|24.44|24.36|24.44|24.36|24.42|24.34|11
1644314690000|2022-02-08 10:04:50|||||||||1
1644314700000|2022-02-08 10:05:00|24.42|24.34|24.4|24.32|24.44|24.36|24.4|24.32|34
1644314710000|2022-02-08 10:05:10|24.39|24.31|24.4|24.32|24.4|24.32|24.39|24.31|17
1644314720000|2022-02-08 10:05:20|24.42|24.34|24.4|24.32|24.42|24.34|24.4|24.32|0
1644314730000|2022-02-08 10:05:30|24.42|24.34|24.4|24.32|24.42|24.34|24.4|24.32|0
1644314740000|2022-02-08 10:05:40|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1644314750000|2022-02-08 10:05:50|24.44|24.36|24.44|24.36|24.44|24.36|24.42|24.34|19
1644314760000|2022-02-08 10:06:00|24.42|24.34|24.44|24.36|24.44|24.36|24.42|24.34|0
1644314770000|2022-02-08 10:06:10|24.42|24.34|24.42|24.34|24.44|24.36|24.42|24.34|1
1644314780000|2022-02-08 10:06:20|24.44|24.36|24.42|24.34|24.44|24.36|24.42|24.34|0
1644314790000|2022-02-08 10:06:30|24.44|24.36|24.44|24.36|24.45|24.37|24.44|24.36|27
1644314800000|2022-02-08 10:06:40|24.45|24.37|24.45|24.37|24.45|24.37|24.44|24.36|5
1644314850000|2022-02-08 10:07:30|24.42|24.34|24.42|24.34|24.45|24.37|24.41|24.33|19
1644314860000|2022-02-08 10:07:40|24.4|24.32|24.4|24.32|24.42|24.34|24.4|24.32|0
1644314930000|2022-02-08 10:08:50|24.43|24.35|24.42|24.34|24.43|24.35|24.42|24.34|7
1644314940000|2022-02-08 10:09:00|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1644314960000|2022-02-08 10:09:20|24.39|24.31|24.39|24.31|24.4|24.32|24.39|24.31|6
1644314970000|2022-02-08 10:09:30|24.4|24.32|24.4|24.32|24.4|24.32|24.39|24.31|7
1644315000000|2022-02-08 10:10:00|24.42|24.34|24.42|24.34|24.44|24.36|24.42|24.34|1
1644315010000|2022-02-08 10:10:10|24.4|24.32|24.42|24.34|24.42|24.34|24.4|24.32|0
1644315020000|2022-02-08 10:10:20|24.4|24.32|24.4|24.32|24.42|24.34|24.39|24.31|0
1644315040000|2022-02-08 10:10:40|24.39|24.31|24.39|24.31|24.4|24.32|24.39|24.31|1
1644315050000|2022-02-08 10:10:50|24.4|24.32|24.39|24.31|24.4|24.32|24.39|24.31|5
1644315060000|2022-02-08 10:11:00|24.4|24.32|24.39|24.31|24.4|24.32|24.39|24.31|0
1644315120000|2022-02-08 10:12:00|24.4|24.32|24.39|24.31|24.4|24.32|24.39|24.31|60
1644315130000|2022-02-08 10:12:10|||||||||1
1644315210000|2022-02-08 10:13:30|24.4|24.32|24.39|24.31|24.4|24.32|24.39|24.31|7
1644315240000|2022-02-08 10:14:00|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|2
1644315250000|2022-02-08 10:14:10|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|5
1644315260000|2022-02-08 10:14:20|24.4|24.32|24.39|24.31|24.4|24.32|24.39|24.31|1
1644315270000|2022-02-08 10:14:30|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1644315290000|2022-02-08 10:14:50|24.44|24.36|24.45|24.37|24.45|24.37|24.44|24.36|24
1644315300000|2022-02-08 10:15:00|24.47|24.39|24.5|24.42|24.5|24.42|24.47|24.39|27
1644315310000|2022-02-08 10:15:10|24.52|24.44|24.5|24.42|24.52|24.44|24.5|24.42|0
1644315320000|2022-02-08 10:15:20|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|1
1644315330000|2022-02-08 10:15:30|24.5|24.42|24.5|24.42|24.5|24.42|24.49|24.41|0
1644315340000|2022-02-08 10:15:40|24.49|24.41|24.49|24.41|24.5|24.42|24.49|24.41|2
1644315350000|2022-02-08 10:15:50|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|0
1644315360000|2022-02-08 10:16:00|24.52|24.44|24.5|24.42|24.52|24.44|24.5|24.42|16
1644315370000|2022-02-08 10:16:10|24.49|24.41|24.5|24.42|24.5|24.42|24.49|24.41|0
1644315380000|2022-02-08 10:16:20|24.49|24.41|24.5|24.42|24.5|24.42|24.49|24.41|0
1644315420000|2022-02-08 10:17:00|24.54|24.46|24.55|24.47|24.55|24.47|24.5|24.42|1
1644315440000|2022-02-08 10:17:20|24.56|24.48|24.58|24.5|24.6|24.52|24.55|24.47|20
1644315450000|2022-02-08 10:17:30|24.55|24.47|24.57|24.49|24.6|24.52|24.55|24.47|18
1644315460000|2022-02-08 10:17:40|24.55|24.47|24.57|24.49|24.6|24.52|24.55|24.47|8
1644315470000|2022-02-08 10:17:50|24.55|24.47|24.55|24.47|24.58|24.5|24.55|24.47|3
1644315480000|2022-02-08 10:18:00|24.57|24.49|24.55|24.47|24.58|24.5|24.55|24.47|0
1644315510000|2022-02-08 10:18:30|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|39
1644315520000|2022-02-08 10:18:40|24.55|24.47|24.55|24.47|24.55|24.47|24.54|24.46|0
1644315530000|2022-02-08 10:18:50|||||||||15
1644315550000|2022-02-08 10:19:10|24.52|24.44|24.52|24.44|24.55|24.47|24.52|24.44|2
1644315560000|2022-02-08 10:19:20|24.5|24.42|24.5|24.42|24.52|24.44|24.5|24.42|1
1644315570000|2022-02-08 10:19:30|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1644315590000|2022-02-08 10:19:50|24.53|24.45|24.53|24.45|24.55|24.47|24.51|24.43|4
1644315600000|2022-02-08 10:20:00|24.55|24.47|24.53|24.45|24.55|24.47|24.53|24.45|0
1644315610000|2022-02-08 10:20:10|24.51|24.43|24.5|24.42|24.51|24.43|24.5|24.42|0
1644315620000|2022-02-08 10:20:20|24.51|24.43|24.5|24.42|24.51|24.43|24.5|24.42|4
1644315680000|2022-02-08 10:21:20|24.48|24.4|24.5|24.42|24.5|24.42|24.48|24.4|0
1644315710000|2022-02-08 10:21:50|24.51|24.43|24.5|24.42|24.51|24.43|24.5|24.42|0
1644315720000|2022-02-08 10:22:00|||||||||3
1644315730000|2022-02-08 10:22:10|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|1
1644315740000|2022-02-08 10:22:20|24.55|24.47|24.55|24.47|24.55|24.47|24.53|24.45|0
1644315750000|2022-02-08 10:22:30|||||||||2
1644315760000|2022-02-08 10:22:40|24.56|24.48|24.55|24.47|24.56|24.48|24.55|24.47|50
1644315770000|2022-02-08 10:22:50|24.53|24.45|24.51|24.43|24.53|24.45|24.51|24.43|25
1644315790000|2022-02-08 10:23:10|24.53|24.45|24.51|24.43|24.53|24.45|24.51|24.43|1
1644315800000|2022-02-08 10:23:20|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|0
1644315810000|2022-02-08 10:23:30|24.56|24.48|24.55|24.47|24.56|24.48|24.53|24.45|34
1644315820000|2022-02-08 10:23:40|24.53|24.45|24.51|24.43|24.53|24.45|24.51|24.43|1
1644315830000|2022-02-08 10:23:50|24.52|24.44|24.51|24.43|24.54|24.46|24.51|24.43|39
1644315840000|2022-02-08 10:24:00|24.52|24.44|24.53|24.45|24.54|24.46|24.51|24.43|1
1644315850000|2022-02-08 10:24:10|24.52|24.44|24.54|24.46|24.54|24.46|24.52|24.44|9
1644315860000|2022-02-08 10:24:20|24.52|24.44|24.54|24.46|24.54|24.46|24.52|24.44|0
1644315870000|2022-02-08 10:24:30|24.56|24.48|24.51|24.43|24.56|24.48|24.51|24.43|17
1644315880000|2022-02-08 10:24:40|24.52|24.44|24.51|24.43|24.52|24.44|24.51|24.43|6
1644315890000|2022-02-08 10:24:50|24.52|24.44|24.54|24.46|24.54|24.46|24.51|24.43|5
1644315900000|2022-02-08 10:25:00|24.52|24.44|24.51|24.43|24.52|24.44|24.51|24.43|1
1644315910000|2022-02-08 10:25:10|||||||||2
1644315920000|2022-02-08 10:25:20|24.48|24.4|24.46|24.38|24.48|24.4|24.46|24.38|1
1644315930000|2022-02-08 10:25:30|24.48|24.4|24.46|24.38|24.49|24.41|24.46|24.38|3
1644315940000|2022-02-08 10:25:40|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|36
1644315950000|2022-02-08 10:25:50|24.46|24.38|24.45|24.37|24.46|24.38|24.45|24.37|1
1644315960000|2022-02-08 10:26:00|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|0
1644315970000|2022-02-08 10:26:10|24.45|24.37|24.46|24.38|24.46|24.38|24.45|24.37|1
1644315980000|2022-02-08 10:26:20|24.48|24.4|24.48|24.4|24.5|24.42|24.48|24.4|1
1644315990000|2022-02-08 10:26:30|24.51|24.43|24.48|24.4|24.51|24.43|24.48|24.4|0
1644316000000|2022-02-08 10:26:40|24.5|24.42|24.46|24.38|24.5|24.42|24.46|24.38|0
1644316010000|2022-02-08 10:26:50|24.48|24.4|24.5|24.42|24.5|24.42|24.46|24.38|1
1644316020000|2022-02-08 10:27:00|24.51|24.43|24.51|24.43|24.51|24.43|24.5|24.42|0
1644316030000|2022-02-08 10:27:10|24.5|24.42|24.5|24.42|24.51|24.43|24.5|24.42|1
1644316040000|2022-02-08 10:27:20|24.51|24.43|24.5|24.42|24.51|24.43|24.5|24.42|0
1644316070000|2022-02-08 10:27:50|24.48|24.4|24.45|24.37|24.48|24.4|24.45|24.37|18
1644316080000|2022-02-08 10:28:00|24.46|24.38|24.45|24.37|24.46|24.38|24.45|24.37|1
1644316090000|2022-02-08 10:28:10|24.46|24.38|24.46|24.38|24.46|24.38|24.45|24.37|0
1644316100000|2022-02-08 10:28:20|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|0
1644316120000|2022-02-08 10:28:40|24.44|24.36|24.39|24.31|24.44|24.36|24.39|24.31|51
1644316130000|2022-02-08 10:28:50|24.4|24.32|24.42|24.34|24.42|24.34|24.39|24.31|1
1644316140000|2022-02-08 10:29:00|24.4|24.32|24.42|24.34|24.42|24.34|24.4|24.32|1
1644316150000|2022-02-08 10:29:10|24.44|24.36|24.44|24.36|24.45|24.37|24.44|24.36|1
1644316160000|2022-02-08 10:29:20|24.45|24.37|24.44|24.36|24.45|24.37|24.44|24.36|0
1644316170000|2022-02-08 10:29:30|24.45|24.37|24.45|24.37|24.45|24.37|24.44|24.36|117
1644316180000|2022-02-08 10:29:40|24.44|24.36|24.45|24.37|24.45|24.37|24.44|24.36|0
1644316190000|2022-02-08 10:29:50|24.44|24.36|24.45|24.37|24.45|24.37|24.44|24.36|1
1644316230000|2022-02-08 10:30:30|24.44|24.36|24.44|24.36|24.44|24.36|24.42|24.34|4
1644316240000|2022-02-08 10:30:40|24.42|24.34|24.42|24.34|24.42|24.34|24.4|24.32|0
1644316260000|2022-02-08 10:31:00|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1644316280000|2022-02-08 10:31:20|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|0
1644316290000|2022-02-08 10:31:30|||||||||27
1644316370000|2022-02-08 10:32:50|24.42|24.34|24.39|24.31|24.42|24.34|24.39|24.31|45
1644316380000|2022-02-08 10:33:00|||||||||1
1644316400000|2022-02-08 10:33:20|24.41|24.33|24.39|24.31|24.42|24.34|24.39|24.31|4
1644316420000|2022-02-08 10:33:40|24.41|24.33|24.39|24.31|24.42|24.34|24.39|24.31|2
1644316440000|2022-02-08 10:34:00|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1644316450000|2022-02-08 10:34:10|24.39|24.31|24.39|24.31|24.41|24.33|24.39|24.31|0
1644316460000|2022-02-08 10:34:20|24.41|24.33|24.41|24.33|24.41|24.33|24.39|24.31|0
1644316470000|2022-02-08 10:34:30|24.39|24.31|24.41|24.33|24.41|24.33|24.39|24.31|0
1644316480000|2022-02-08 10:34:40|24.39|24.31|24.39|24.31|24.41|24.33|24.39|24.31|0
1644316490000|2022-02-08 10:34:50|24.41|24.33|24.39|24.31|24.41|24.33|24.39|24.31|0
1644316530000|2022-02-08 10:35:30|24.38|24.3|24.39|24.31|24.39|24.31|24.38|24.3|4
1644316540000|2022-02-08 10:35:40|||||||||18
1644316550000|2022-02-08 10:35:50|24.38|24.3|24.37|24.29|24.38|24.3|24.37|24.29|0
1644316560000|2022-02-08 10:36:00|24.38|24.3|24.38|24.3|24.38|24.3|24.38|24.3|0
1644316570000|2022-02-08 10:36:10|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1644316590000|2022-02-08 10:36:30|24.34|24.26|24.34|24.26|24.36|24.28|24.34|24.26|0
1644316600000|2022-02-08 10:36:40|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|0
1644316610000|2022-02-08 10:36:50|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1644316630000|2022-02-08 10:37:10|24.38|24.3|24.39|24.31|24.39|24.31|24.38|24.3|0
1644316640000|2022-02-08 10:37:20|24.41|24.33|24.39|24.31|24.42|24.34|24.39|24.31|2
1644316670000|2022-02-08 10:37:50|24.38|24.3|24.38|24.3|24.38|24.3|24.37|24.29|1
1644316680000|2022-02-08 10:38:00|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1644316690000|2022-02-08 10:38:10|24.38|24.3|24.38|24.3|24.39|24.31|24.38|24.3|58
1644316700000|2022-02-08 10:38:20|24.39|24.31|24.39|24.31|24.39|24.31|24.38|24.3|0
1644316710000|2022-02-08 10:38:30|24.38|24.3|24.39|24.31|24.39|24.31|24.38|24.3|0
1644316730000|2022-02-08 10:38:50|24.38|24.3|24.38|24.3|24.39|24.31|24.38|24.3|0
1644316760000|2022-02-08 10:39:20|24.39|24.31|24.38|24.3|24.39|24.31|24.38|24.3|1
1644316780000|2022-02-08 10:39:40|24.39|24.31|24.38|24.3|24.39|24.31|24.38|24.3|1
1644316790000|2022-02-08 10:39:50|24.39|24.31|24.38|24.3|24.39|24.31|24.38|24.3|0
1644316800000|2022-02-08 10:40:00|24.39|24.31|24.39|24.31|24.39|24.31|24.38|24.3|1
1644316820000|2022-02-08 10:40:20|24.38|24.3|24.38|24.3|24.39|24.31|24.38|24.3|12
1644316830000|2022-02-08 10:40:30|24.39|24.31|24.38|24.3|24.39|24.31|24.38|24.3|1
1644316840000|2022-02-08 10:40:40|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|14
1644316860000|2022-02-08 10:41:00|24.38|24.3|24.39|24.31|24.39|24.31|24.38|24.3|0
1644316870000|2022-02-08 10:41:10|24.38|24.3|24.38|24.3|24.39|24.31|24.38|24.3|3
1644316880000|2022-02-08 10:41:20|24.39|24.31|24.38|24.3|24.39|24.31|24.38|24.3|0
1644316890000|2022-02-08 10:41:30|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|0
1644316900000|2022-02-08 10:41:40|24.38|24.3|24.38|24.3|24.39|24.31|24.38|24.3|0
1644316920000|2022-02-08 10:42:00|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|0
1644316940000|2022-02-08 10:42:20|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1644316950000|2022-02-08 10:42:30|24.36|24.28|24.38|24.3|24.38|24.3|24.36|24.28|0
1644316960000|2022-02-08 10:42:40|24.34|24.26|24.33|24.25|24.34|24.26|24.33|24.25|1
1644316970000|2022-02-08 10:42:50|||||||||30
1644316980000|2022-02-08 10:43:00|24.34|24.26|24.34|24.26|24.34|24.26|24.33|24.25|4
1644316990000|2022-02-08 10:43:10|24.33|24.25|24.34|24.26|24.34|24.26|24.33|24.25|0
1644317020000|2022-02-08 10:43:40|24.33|24.25|24.34|24.26|24.34|24.26|24.33|24.25|3
1644317110000|2022-02-08 10:45:10|24.33|24.25|24.34|24.26|24.34|24.26|24.33|24.25|2
1644317160000|2022-02-08 10:46:00|24.33|24.25|24.33|24.25|24.34|24.26|24.33|24.25|0
1644317170000|2022-02-08 10:46:10|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1644317200000|2022-02-08 10:46:40|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1644317210000|2022-02-08 10:46:50|24.34|24.26|24.33|24.25|24.34|24.26|24.33|24.25|6
1644317220000|2022-02-08 10:47:00|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1644317230000|2022-02-08 10:47:10|24.33|24.25|24.33|24.25|24.34|24.26|24.33|24.25|0
1644317240000|2022-02-08 10:47:20|24.34|24.26|24.33|24.25|24.34|24.26|24.33|24.25|1
1644317250000|2022-02-08 10:47:30|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1644317270000|2022-02-08 10:47:50|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|1
1644317280000|2022-02-08 10:48:00|24.34|24.26|24.34|24.26|24.34|24.26|24.33|24.25|0
1644317290000|2022-02-08 10:48:10|24.33|24.25|24.34|24.26|24.34|24.26|24.33|24.25|0
1644317340000|2022-02-08 10:49:00|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1644317360000|2022-02-08 10:49:20|24.34|24.26|24.31|24.23|24.34|24.26|24.31|24.23|0
1644317370000|2022-02-08 10:49:30|24.33|24.25|24.29|24.21|24.33|24.25|24.29|24.21|0
1644317390000|2022-02-08 10:49:50|24.28|24.2|24.29|24.21|24.29|24.21|24.28|24.2|0
1644317400000|2022-02-08 10:50:00|24.28|24.2|24.28|24.2|24.29|24.21|24.28|24.2|0
1644317410000|2022-02-08 10:50:10|24.29|24.21|24.28|24.2|24.29|24.21|24.28|24.2|0
1644317420000|2022-02-08 10:50:20|24.29|24.21|24.28|24.2|24.29|24.21|24.26|24.18|0
1644317440000|2022-02-08 10:50:40|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1644317460000|2022-02-08 10:51:00|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|3
1644317470000|2022-02-08 10:51:10|||||||||1
1644317480000|2022-02-08 10:51:20|24.35|24.27|24.34|24.26|24.35|24.27|24.34|24.26|0
1644317490000|2022-02-08 10:51:30|24.35|24.27|24.39|24.31|24.39|24.31|24.34|24.26|4
1644317500000|2022-02-08 10:51:40|24.37|24.29|24.37|24.29|24.39|24.31|24.37|24.29|0
1644317510000|2022-02-08 10:51:50|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|1
1644317520000|2022-02-08 10:52:00|24.34|24.26|24.35|24.27|24.35|24.27|24.34|24.26|0
1644317540000|2022-02-08 10:52:20|24.37|24.29|24.4|24.32|24.4|24.32|24.37|24.29|8
1644317550000|2022-02-08 10:52:30|24.39|24.31|24.4|24.32|24.4|24.32|24.39|24.31|0
1644317560000|2022-02-08 10:52:40|24.39|24.31|24.39|24.31|24.4|24.32|24.37|24.29|5
1644317570000|2022-02-08 10:52:50|24.4|24.32|24.39|24.31|24.4|24.32|24.37|24.29|1
1644317580000|2022-02-08 10:53:00|24.4|24.32|24.4|24.32|24.4|24.32|24.39|24.31|1
1644317590000|2022-02-08 10:53:10|24.39|24.31|24.39|24.31|24.4|24.32|24.39|24.31|1
1644317600000|2022-02-08 10:53:20|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1644317610000|2022-02-08 10:53:30|24.39|24.31|24.37|24.29|24.39|24.31|24.37|24.29|1
1644317620000|2022-02-08 10:53:40|24.39|24.31|24.37|24.29|24.39|24.31|24.37|24.29|0
1644317640000|2022-02-08 10:54:00|24.35|24.27|24.39|24.31|24.39|24.31|24.35|24.27|0
1644317660000|2022-02-08 10:54:20|24.4|24.32|24.39|24.31|24.4|24.32|24.39|24.31|0
1644317670000|2022-02-08 10:54:30|24.35|24.27|24.39|24.31|24.39|24.31|24.35|24.27|0
1644317680000|2022-02-08 10:54:40|24.35|24.27|24.39|24.31|24.39|24.31|24.35|24.27|0
1644317690000|2022-02-08 10:54:50|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|1
1644317700000|2022-02-08 10:55:00|24.39|24.31|24.39|24.31|24.4|24.32|24.39|24.31|1
1644317710000|2022-02-08 10:55:10|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1644317720000|2022-02-08 10:55:20|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|0
1644317740000|2022-02-08 10:55:40|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|0
1644317790000|2022-02-08 10:56:30|24.4|24.32|24.39|24.31|24.4|24.32|24.39|24.31|0
1644317800000|2022-02-08 10:56:40|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1644317810000|2022-02-08 10:56:50|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|0
1644317820000|2022-02-08 10:57:00|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1644317830000|2022-02-08 10:57:10|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|30
1644317840000|2022-02-08 10:57:20|24.4|24.32|24.41|24.33|24.41|24.33|24.4|24.32|30
1644317850000|2022-02-08 10:57:30|24.4|24.32|24.41|24.33|24.41|24.33|24.4|24.32|0
1644317860000|2022-02-08 10:57:40|24.4|24.32|24.41|24.33|24.41|24.33|24.4|24.32|1
1644317870000|2022-02-08 10:57:50|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1644317880000|2022-02-08 10:58:00|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1644317890000|2022-02-08 10:58:10|24.4|24.32|24.41|24.33|24.41|24.33|24.4|24.32|16
1644317900000|2022-02-08 10:58:20|24.45|24.37|24.45|24.37|24.45|24.37|24.43|24.35|5
1644317970000|2022-02-08 10:59:30|||||||||2
1644317980000|2022-02-08 10:59:40|||||||||16
1644317990000|2022-02-08 10:59:50|||||||||13
1644318000000|2022-02-08 11:00:00|24.41|24.33|24.45|24.37|24.45|24.37|24.41|24.33|7
1644318010000|2022-02-08 11:00:10|24.43|24.35|24.45|24.37|24.45|24.37|24.43|24.35|2
1644318020000|2022-02-08 11:00:20|24.43|24.35|24.45|24.37|24.45|24.37|24.43|24.35|0
1644318080000|2022-02-08 11:01:20|24.46|24.38|24.46|24.38|24.46|24.38|24.45|24.37|33
1644318090000|2022-02-08 11:01:30|||||||||29
1644318100000|2022-02-08 11:01:40|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|18
1644318110000|2022-02-08 11:01:50|24.52|24.44|24.52|24.44|24.52|24.44|24.51|24.43|18
1644318120000|2022-02-08 11:02:00|||||||||6
1644318140000|2022-02-08 11:02:20|24.54|24.46|24.55|24.47|24.55|24.47|24.54|24.46|26
1644318150000|2022-02-08 11:02:30|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|1
1644318200000|2022-02-08 11:03:20|24.51|24.43|24.52|24.44|24.52|24.44|24.49|24.41|12
1644318220000|2022-02-08 11:03:40|24.51|24.43|24.51|24.43|24.52|24.44|24.49|24.41|20
1644318230000|2022-02-08 11:03:50|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|0
1644318240000|2022-02-08 11:04:00|24.46|24.38|24.47|24.39|24.47|24.39|24.46|24.38|1
1644318250000|2022-02-08 11:04:10|24.46|24.38|24.44|24.36|24.46|24.38|24.44|24.36|20
1644318260000|2022-02-08 11:04:20|24.46|24.38|24.42|24.34|24.46|24.38|24.42|24.34|0
1644318270000|2022-02-08 11:04:30|24.41|24.33|24.41|24.33|24.42|24.34|24.41|24.33|29
1644318280000|2022-02-08 11:04:40|24.42|24.34|24.42|24.34|24.42|24.34|24.41|24.33|0
1644318290000|2022-02-08 11:04:50|24.41|24.33|24.42|24.34|24.42|24.34|24.41|24.33|3
1644318310000|2022-02-08 11:05:10|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|21
1644318320000|2022-02-08 11:05:20|24.4|24.32|24.4|24.32|24.41|24.33|24.4|24.32|21
1644318330000|2022-02-08 11:05:30|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1644318350000|2022-02-08 11:05:50|24.4|24.32|24.4|24.32|24.41|24.33|24.4|24.32|1
1644318360000|2022-02-08 11:06:00|24.41|24.33|24.41|24.33|24.41|24.33|24.4|24.32|1
1644318380000|2022-02-08 11:06:20|24.4|24.32|24.4|24.32|24.41|24.33|24.4|24.32|12
1644318390000|2022-02-08 11:06:30|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1644318430000|2022-02-08 11:07:10|24.46|24.38|24.44|24.36|24.46|24.38|24.44|24.36|18
1644318440000|2022-02-08 11:07:20|24.46|24.38|24.46|24.38|24.46|24.38|24.44|24.36|0
1644318450000|2022-02-08 11:07:30|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|34
1644318460000|2022-02-08 11:07:40|||||||||9
1644318480000|2022-02-08 11:08:00|||||||||11
1644318500000|2022-02-08 11:08:20|24.46|24.38|24.47|24.39|24.47|24.39|24.46|24.38|27
1644318510000|2022-02-08 11:08:30|24.49|24.41|24.47|24.39|24.49|24.41|24.47|24.39|16
1644318530000|2022-02-08 11:08:50|||||||||15
1644318540000|2022-02-08 11:09:00|24.46|24.38|24.47|24.39|24.47|24.39|24.46|24.38|5
1644318550000|2022-02-08 11:09:10|24.49|24.41|24.49|24.41|24.52|24.44|24.49|24.41|37
1644318560000|2022-02-08 11:09:20|24.51|24.43|24.49|24.41|24.52|24.44|24.49|24.41|16
1644318570000|2022-02-08 11:09:30|24.52|24.44|24.49|24.41|24.52|24.44|24.49|24.41|8
1644318580000|2022-02-08 11:09:40|24.5|24.42|24.47|24.39|24.52|24.44|24.47|24.39|7
1644318590000|2022-02-08 11:09:50|||||||||11
1644318600000|2022-02-08 11:10:00|24.49|24.41|24.47|24.39|24.49|24.41|24.47|24.39|0
1644318610000|2022-02-08 11:10:10|24.51|24.43|24.47|24.39|24.52|24.44|24.47|24.39|8
1644318620000|2022-02-08 11:10:20|24.49|24.41|24.5|24.42|24.5|24.42|24.49|24.41|1
1644318630000|2022-02-08 11:10:30|24.52|24.44|24.47|24.39|24.52|24.44|24.47|24.39|1
1644318640000|2022-02-08 11:10:40|24.49|24.41|24.5|24.42|24.52|24.44|24.49|24.41|7
1644318650000|2022-02-08 11:10:50|24.52|24.44|24.52|24.44|24.52|24.44|24.49|24.41|2
1644318660000|2022-02-08 11:11:00|24.5|24.42|24.47|24.39|24.5|24.42|24.47|24.39|0
1644318670000|2022-02-08 11:11:10|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1644318680000|2022-02-08 11:11:20|24.47|24.39|24.49|24.41|24.49|24.41|24.47|24.39|7
1644318700000|2022-02-08 11:11:40|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|4
1644318710000|2022-02-08 11:11:50|24.51|24.43|24.49|24.41|24.51|24.43|24.47|24.39|0
1644318720000|2022-02-08 11:12:00|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|0
1644318730000|2022-02-08 11:12:10|||||||||1
1644318750000|2022-02-08 11:12:30|||||||||1
1644318770000|2022-02-08 11:12:50|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|1
1644318790000|2022-02-08 11:13:10|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|6
1644318800000|2022-02-08 11:13:20|24.51|24.43|24.52|24.44|24.52|24.44|24.51|24.43|4
1644318820000|2022-02-08 11:13:40|24.51|24.43|24.52|24.44|24.52|24.44|24.51|24.43|0
1644318830000|2022-02-08 11:13:50|||||||||1
1644318840000|2022-02-08 11:14:00|||||||||29
1644318850000|2022-02-08 11:14:10|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1644318880000|2022-02-08 11:14:40|24.49|24.41|24.51|24.43|24.51|24.43|24.49|24.41|0
1644318900000|2022-02-08 11:15:00|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1644318910000|2022-02-08 11:15:10|24.47|24.39|24.46|24.38|24.47|24.39|24.46|24.38|5
1644318930000|2022-02-08 11:15:30|||||||||2
1644318960000|2022-02-08 11:16:00|24.45|24.37|24.45|24.37|24.46|24.38|24.45|24.37|15
1644318970000|2022-02-08 11:16:10|24.46|24.38|24.46|24.38|24.46|24.38|24.45|24.37|0
1644318980000|2022-02-08 11:16:20|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|0
1644318990000|2022-02-08 11:16:30|24.46|24.38|24.46|24.38|24.46|24.38|24.45|24.37|0
1644319000000|2022-02-08 11:16:40|24.45|24.37|24.48|24.4|24.48|24.4|24.45|24.37|0
1644319010000|2022-02-08 11:16:50|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|0
1644319040000|2022-02-08 11:17:20|24.48|24.4|24.51|24.43|24.51|24.43|24.48|24.4|8
1644319050000|2022-02-08 11:17:30|24.5|24.42|24.48|24.4|24.5|24.42|24.48|24.4|1
1644319060000|2022-02-08 11:17:40|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|0
1644319070000|2022-02-08 11:17:50|24.48|24.4|24.5|24.42|24.5|24.42|24.48|24.4|0
1644319080000|2022-02-08 11:18:00|24.51|24.43|24.5|24.42|24.51|24.43|24.5|24.42|0
1644319100000|2022-02-08 11:18:20|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1644319110000|2022-02-08 11:18:30|24.52|24.44|24.52|24.44|24.56|24.48|24.52|24.44|34
1644319120000|2022-02-08 11:18:40|24.51|24.43|24.52|24.44|24.52|24.44|24.51|24.43|1
1644319130000|2022-02-08 11:18:50|24.51|24.43|24.51|24.43|24.52|24.44|24.51|24.43|1
1644319140000|2022-02-08 11:19:00|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|0
1644319190000|2022-02-08 11:19:50|24.51|24.43|24.52|24.44|24.52|24.44|24.51|24.43|0
1644319200000|2022-02-08 11:20:00|24.51|24.43|24.51|24.43|24.52|24.44|24.51|24.43|0
1644319210000|2022-02-08 11:20:10|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|0
1644319230000|2022-02-08 11:20:30|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|6
1644319240000|2022-02-08 11:20:40|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|0
1644319250000|2022-02-08 11:20:50|24.49|24.41|24.47|24.39|24.52|24.44|24.47|24.39|0
1644319280000|2022-02-08 11:21:20|24.46|24.38|24.47|24.39|24.47|24.39|24.46|24.38|1
1644319310000|2022-02-08 11:21:50|24.49|24.41|24.52|24.44|24.52|24.44|24.49|24.41|0
1644319360000|2022-02-08 11:22:40|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|22
1644319380000|2022-02-08 11:23:00|24.52|24.44|24.53|24.45|24.53|24.45|24.52|24.44|4
1644319390000|2022-02-08 11:23:10|||||||||41
1644319400000|2022-02-08 11:23:20|24.52|24.44|24.48|24.4|24.52|24.44|24.48|24.4|1
1644319430000|2022-02-08 11:23:50|||||||||1
1644319440000|2022-02-08 11:24:00|24.53|24.45|24.48|24.4|24.53|24.45|24.48|24.4|70
1644319450000|2022-02-08 11:24:10|24.5|24.42|24.55|24.47|24.55|24.47|24.49|24.41|3
1644319460000|2022-02-08 11:24:20|24.54|24.46|24.55|24.47|24.55|24.47|24.53|24.45|18
1644319470000|2022-02-08 11:24:30|24.56|24.48|24.55|24.47|24.58|24.5|24.55|24.47|63
1644319480000|2022-02-08 11:24:40|24.56|24.48|24.58|24.5|24.6|24.52|24.55|24.47|19
1644319490000|2022-02-08 11:24:50|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1644319500000|2022-02-08 11:25:00|24.58|24.5|24.56|24.48|24.58|24.5|24.56|24.48|0
1644319510000|2022-02-08 11:25:10|24.58|24.5|24.61|24.53|24.61|24.53|24.56|24.48|24
1644319520000|2022-02-08 11:25:20|24.58|24.5|24.56|24.48|24.58|24.5|24.56|24.48|0
1644319540000|2022-02-08 11:25:40|24.6|24.52|24.61|24.53|24.61|24.53|24.56|24.48|36
1644319550000|2022-02-08 11:25:50|24.56|24.48|24.56|24.48|24.58|24.5|24.56|24.48|17
1644319590000|2022-02-08 11:26:30|24.55|24.47|24.56|24.48|24.56|24.48|24.55|24.47|1
1644319600000|2022-02-08 11:26:40|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|0
1644319610000|2022-02-08 11:26:50|24.56|24.48|24.6|24.52|24.61|24.53|24.56|24.48|1
1644319620000|2022-02-08 11:27:00|24.61|24.53|24.56|24.48|24.61|24.53|24.56|24.48|0
1644319630000|2022-02-08 11:27:10|24.55|24.47|24.55|24.47|24.56|24.48|24.55|24.47|0
1644319640000|2022-02-08 11:27:20|||||||||1
1644319650000|2022-02-08 11:27:30|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|28
1644319660000|2022-02-08 11:27:40|24.55|24.47|24.56|24.48|24.56|24.48|24.55|24.47|0
1644319710000|2022-02-08 11:28:30|24.58|24.5|24.56|24.48|24.58|24.5|24.56|24.48|0
1644319740000|2022-02-08 11:29:00|24.55|24.47|24.55|24.47|24.55|24.47|24.55|24.47|0
1644319750000|2022-02-08 11:29:10|24.56|24.48|24.56|24.48|24.56|24.48|24.55|24.47|15
1644319760000|2022-02-08 11:29:20|24.55|24.47|24.55|24.47|24.56|24.48|24.55|24.47|35
1644319770000|2022-02-08 11:29:30|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1644319780000|2022-02-08 11:29:40|24.55|24.47|24.55|24.47|24.55|24.47|24.55|24.47|0
1644319790000|2022-02-08 11:29:50|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1644319800000|2022-02-08 11:30:00|24.55|24.47|24.55|24.47|24.56|24.48|24.55|24.47|0
1644319860000|2022-02-08 11:31:00|24.52|24.44|24.5|24.42|24.52|24.44|24.5|24.42|25
1644319870000|2022-02-08 11:31:10|||||||||8
1644319880000|2022-02-08 11:31:20|24.51|24.43|24.54|24.46|24.55|24.47|24.51|24.43|0
1644319890000|2022-02-08 11:31:30|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1644319900000|2022-02-08 11:31:40|24.52|24.44|24.54|24.46|24.55|24.47|24.52|24.44|0
1644319910000|2022-02-08 11:31:50|24.55|24.47|24.51|24.43|24.55|24.47|24.51|24.43|0
1644319920000|2022-02-08 11:32:00|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|0
1644319940000|2022-02-08 11:32:20|24.51|24.43|24.53|24.45|24.54|24.46|24.51|24.43|0
1644319950000|2022-02-08 11:32:30|24.51|24.43|24.5|24.42|24.51|24.43|24.5|24.42|0
1644319980000|2022-02-08 11:33:00|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1644319990000|2022-02-08 11:33:10|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|0
1644320010000|2022-02-08 11:33:30|24.51|24.43|24.53|24.45|24.53|24.45|24.51|24.43|0
1644320020000|2022-02-08 11:33:40|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1644320030000|2022-02-08 11:33:50|24.53|24.45|24.54|24.46|24.55|24.47|24.53|24.45|1
1644320040000|2022-02-08 11:34:00|24.53|24.45|24.53|24.45|24.55|24.47|24.53|24.45|0
1644320050000|2022-02-08 11:34:10|24.54|24.46|24.54|24.46|24.54|24.46|24.53|24.45|0
1644320060000|2022-02-08 11:34:20|24.53|24.45|24.55|24.47|24.55|24.47|24.53|24.45|0
1644320110000|2022-02-08 11:35:10|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1644320120000|2022-02-08 11:35:20|24.53|24.45|24.54|24.46|24.54|24.46|24.53|24.45|0
1644320130000|2022-02-08 11:35:30|24.55|24.47|24.54|24.46|24.55|24.47|24.54|24.46|1
1644320140000|2022-02-08 11:35:40|24.55|24.47|24.54|24.46|24.55|24.47|24.54|24.46|0
1644320150000|2022-02-08 11:35:50|24.53|24.45|24.54|24.46|24.54|24.46|24.53|24.45|0
1644320160000|2022-02-08 11:36:00|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|0
1644320180000|2022-02-08 11:36:20|24.54|24.46|24.53|24.45|24.54|24.46|24.53|24.45|7
1644320220000|2022-02-08 11:37:00|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1644320230000|2022-02-08 11:37:10|24.55|24.47|24.57|24.49|24.6|24.52|24.55|24.47|6
1644320240000|2022-02-08 11:37:20|24.56|24.48|24.6|24.52|24.6|24.52|24.56|24.48|0
1644320260000|2022-02-08 11:37:40|24.61|24.53|24.6|24.52|24.61|24.53|24.6|24.52|31
1644320270000|2022-02-08 11:37:50|24.61|24.53|24.61|24.53|24.61|24.53|24.6|24.52|0
1644320280000|2022-02-08 11:38:00|24.6|24.52|24.61|24.53|24.61|24.53|24.6|24.52|0
1644320290000|2022-02-08 11:38:10|24.6|24.52|24.61|24.53|24.61|24.53|24.6|24.52|0
1644320300000|2022-02-08 11:38:20|24.6|24.52|24.61|24.53|24.61|24.53|24.6|24.52|3
1644320310000|2022-02-08 11:38:30|24.66|24.58|24.66|24.58|24.67|24.59|24.66|24.58|56
1644320330000|2022-02-08 11:38:50|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|2
1644320340000|2022-02-08 11:39:00|24.68|24.6|24.66|24.58|24.68|24.6|24.66|24.58|0
1644320350000|2022-02-08 11:39:10|24.67|24.59|24.67|24.59|24.67|24.59|24.67|24.59|0
1644320360000|2022-02-08 11:39:20|24.66|24.58|24.66|24.58|24.67|24.59|24.66|24.58|4
1644320380000|2022-02-08 11:39:40|24.67|24.59|24.66|24.58|24.67|24.59|24.66|24.58|1
1644320390000|2022-02-08 11:39:50|24.67|24.59|24.66|24.58|24.67|24.59|24.66|24.58|1
1644320410000|2022-02-08 11:40:10|24.64|24.56|24.66|24.58|24.66|24.58|24.64|24.56|0
1644320420000|2022-02-08 11:40:20|24.64|24.56|24.61|24.53|24.64|24.56|24.61|24.53|4
1644320430000|2022-02-08 11:40:30|||||||||3
1644320440000|2022-02-08 11:40:40|24.6|24.52|24.58|24.5|24.6|24.52|24.58|24.5|0
1644320450000|2022-02-08 11:40:50|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1644320460000|2022-02-08 11:41:00|24.55|24.47|24.55|24.47|24.56|24.48|24.55|24.47|4
1644320470000|2022-02-08 11:41:10|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1644320480000|2022-02-08 11:41:20|24.55|24.47|24.55|24.47|24.56|24.48|24.55|24.47|1
1644320500000|2022-02-08 11:41:40|24.56|24.48|24.55|24.47|24.56|24.48|24.55|24.47|0
1644320510000|2022-02-08 11:41:50|24.56|24.48|24.55|24.47|24.56|24.48|24.55|24.47|0
1644320520000|2022-02-08 11:42:00|24.56|24.48|24.55|24.47|24.56|24.48|24.55|24.47|0
1644320530000|2022-02-08 11:42:10|24.56|24.48|24.55|24.47|24.56|24.48|24.55|24.47|0
1644320540000|2022-02-08 11:42:20|24.56|24.48|24.56|24.48|24.58|24.5|24.56|24.48|0
1644320550000|2022-02-08 11:42:30|24.58|24.5|24.6|24.52|24.6|24.52|24.58|24.5|1
1644320560000|2022-02-08 11:42:40|24.58|24.5|24.56|24.48|24.58|24.5|24.56|24.48|0
1644320600000|2022-02-08 11:43:20|24.55|24.47|24.56|24.48|24.56|24.48|24.55|24.47|10
1644320610000|2022-02-08 11:43:30|24.55|24.47|24.55|24.47|24.56|24.48|24.55|24.47|0
1644320620000|2022-02-08 11:43:40|24.56|24.48|24.58|24.5|24.58|24.5|24.55|24.47|0
1644320630000|2022-02-08 11:43:50|24.6|24.52|24.61|24.53|24.61|24.53|24.6|24.52|1
1644320650000|2022-02-08 11:44:10|24.63|24.55|24.61|24.53|24.63|24.55|24.61|24.53|0
1644320670000|2022-02-08 11:44:30|24.58|24.5|24.58|24.5|24.6|24.52|24.58|24.5|7
1644320680000|2022-02-08 11:44:40|24.6|24.52|24.61|24.53|24.61|24.53|24.6|24.52|0
1644320700000|2022-02-08 11:45:00|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1644320720000|2022-02-08 11:45:20|||||||||6
1644320730000|2022-02-08 11:45:30|24.61|24.53|24.66|24.58|24.66|24.58|24.61|24.53|2
1644320740000|2022-02-08 11:45:40|||||||||10
1644320760000|2022-02-08 11:46:00|24.67|24.59|24.67|24.59|24.67|24.59|24.66|24.58|0
1644320770000|2022-02-08 11:46:10|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|2
1644320790000|2022-02-08 11:46:30|||||||||26
1644320810000|2022-02-08 11:46:50|24.67|24.59|24.66|24.58|24.67|24.59|24.66|24.58|16
1644320820000|2022-02-08 11:47:00|24.67|24.59|24.67|24.59|24.69|24.61|24.67|24.59|3
1644320830000|2022-02-08 11:47:10|24.69|24.61|24.71|24.63|24.71|24.63|24.69|24.61|1
1644320840000|2022-02-08 11:47:20|24.72|24.64|24.69|24.61|24.72|24.64|24.69|24.61|0
1644320850000|2022-02-08 11:47:30|24.67|24.59|24.67|24.59|24.67|24.59|24.66|24.58|66
1644320860000|2022-02-08 11:47:40|24.66|24.58|24.67|24.59|24.67|24.59|24.66|24.58|24
1644320880000|2022-02-08 11:48:00|24.66|24.58|24.67|24.59|24.67|24.59|24.66|24.58|15
1644320960000|2022-02-08 11:49:20|24.69|24.61|24.67|24.59|24.69|24.61|24.67|24.59|14
1644320970000|2022-02-08 11:49:30|24.69|24.61|24.67|24.59|24.69|24.61|24.67|24.59|0
1644321010000|2022-02-08 11:50:10|24.64|24.56|24.66|24.58|24.67|24.59|24.64|24.56|47
1644321020000|2022-02-08 11:50:20|24.67|24.59|24.66|24.58|24.67|24.59|24.66|24.58|7
1644321030000|2022-02-08 11:50:30|24.67|24.59|24.67|24.59|24.67|24.59|24.66|24.58|0
1644321040000|2022-02-08 11:50:40|24.66|24.58|24.64|24.56|24.66|24.58|24.62|24.54|14
1644321050000|2022-02-08 11:50:50|24.61|24.53|24.62|24.54|24.62|24.54|24.61|24.53|108
1644321060000|2022-02-08 11:51:00|24.64|24.56|24.61|24.53|24.64|24.56|24.61|24.53|120
1644321070000|2022-02-08 11:51:10|24.62|24.54|24.61|24.53|24.62|24.54|24.61|24.53|2
1644321080000|2022-02-08 11:51:20|24.62|24.54|24.62|24.54|24.62|24.54|24.61|24.53|12
1644321090000|2022-02-08 11:51:30|24.64|24.56|24.66|24.58|24.67|24.59|24.64|24.56|8
1644321100000|2022-02-08 11:51:40|24.64|24.56|24.66|24.58|24.66|24.58|24.64|24.56|5
1644321120000|2022-02-08 11:52:00|24.64|24.56|24.66|24.58|24.66|24.58|24.64|24.56|3
1644321160000|2022-02-08 11:52:40|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|0
1644321170000|2022-02-08 11:52:50|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|1
1644321220000|2022-02-08 11:53:40|24.63|24.55|24.63|24.55|24.63|24.55|24.61|24.53|32
1644321230000|2022-02-08 11:53:50|24.66|24.58|24.65|24.57|24.66|24.58|24.65|24.57|1
1644321240000|2022-02-08 11:54:00|24.66|24.58|24.66|24.58|24.66|24.58|24.65|24.57|0
1644321250000|2022-02-08 11:54:10|24.65|24.57|24.66|24.58|24.66|24.58|24.65|24.57|0
1644321260000|2022-02-08 11:54:20|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1644321270000|2022-02-08 11:54:30|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1644321290000|2022-02-08 11:54:50|24.61|24.53|24.63|24.55|24.63|24.55|24.61|24.53|0
1644321300000|2022-02-08 11:55:00|24.61|24.53|24.63|24.55|24.63|24.55|24.61|24.53|0
1644321310000|2022-02-08 11:55:10|24.61|24.53|24.66|24.58|24.66|24.58|24.61|24.53|0
1644321320000|2022-02-08 11:55:20|24.65|24.57|24.63|24.55|24.65|24.57|24.63|24.55|0
1644321330000|2022-02-08 11:55:30|24.61|24.53|24.63|24.55|24.63|24.55|24.61|24.53|0
1644321340000|2022-02-08 11:55:40|24.61|24.53|24.63|24.55|24.63|24.55|24.61|24.53|0
1644321350000|2022-02-08 11:55:50|24.65|24.57|24.66|24.58|24.66|24.58|24.65|24.57|0
1644321360000|2022-02-08 11:56:00|24.65|24.57|24.66|24.58|24.68|24.6|24.65|24.57|2
1644321380000|2022-02-08 11:56:20|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1644321410000|2022-02-08 11:56:50|24.63|24.55|24.66|24.58|24.66|24.58|24.63|24.55|0
1644321420000|2022-02-08 11:57:00|24.65|24.57|24.65|24.57|24.66|24.58|24.65|24.57|1
1644321430000|2022-02-08 11:57:10|24.66|24.58|24.65|24.57|24.66|24.58|24.65|24.57|0
1644321440000|2022-02-08 11:57:20|24.66|24.58|24.65|24.57|24.66|24.58|24.65|24.57|1
1644321500000|2022-02-08 11:58:20|||||||||9
1644321580000|2022-02-08 11:59:40|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1644321590000|2022-02-08 11:59:50|24.61|24.53|24.6|24.52|24.61|24.53|24.6|24.52|7
1644321600000|2022-02-08 12:00:00|||||||||1
1644321640000|2022-02-08 12:00:40|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|8
1644321650000|2022-02-08 12:00:50|24.6|24.52|24.6|24.52|24.61|24.53|24.6|24.52|9
1644321660000|2022-02-08 12:01:00|24.61|24.53|24.61|24.53|24.63|24.55|24.6|24.52|0
1644321670000|2022-02-08 12:01:10|24.63|24.55|24.61|24.53|24.63|24.55|24.61|24.53|0
1644321680000|2022-02-08 12:01:20|24.63|24.55|24.65|24.57|24.65|24.57|24.63|24.55|0
1644321690000|2022-02-08 12:01:30|24.63|24.55|24.65|24.57|24.65|24.57|24.63|24.55|0
1644321700000|2022-02-08 12:01:40|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1644321710000|2022-02-08 12:01:50|24.6|24.52|24.63|24.55|24.63|24.55|24.6|24.52|0
1644321720000|2022-02-08 12:02:00|24.61|24.53|24.6|24.52|24.61|24.53|24.6|24.52|0
1644321740000|2022-02-08 12:02:20|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1644321750000|2022-02-08 12:02:30|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1644321760000|2022-02-08 12:02:40|24.63|24.55|24.6|24.52|24.63|24.55|24.6|24.52|0
1644321770000|2022-02-08 12:02:50|||||||||110
1644321780000|2022-02-08 12:03:00|||||||||9
1644321800000|2022-02-08 12:03:20|24.62|24.54|24.63|24.55|24.65|24.57|24.62|24.54|10
1644321810000|2022-02-08 12:03:30|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1644321820000|2022-02-08 12:03:40|24.6|24.52|24.61|24.53|24.61|24.53|24.6|24.52|0
1644321830000|2022-02-08 12:03:50|24.63|24.55|24.61|24.53|24.63|24.55|24.61|24.53|0
1644321840000|2022-02-08 12:04:00|24.6|24.52|24.63|24.55|24.63|24.55|24.6|24.52|0
1644321850000|2022-02-08 12:04:10|24.65|24.57|24.63|24.55|24.65|24.57|24.63|24.55|0
1644321860000|2022-02-08 12:04:20|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|2
1644321870000|2022-02-08 12:04:30|24.66|24.58|24.65|24.57|24.66|24.58|24.65|24.57|0
1644321880000|2022-02-08 12:04:40|24.66|24.58|24.66|24.58|24.66|24.58|24.65|24.57|7
1644321900000|2022-02-08 12:05:00|24.68|24.6|24.66|24.58|24.68|24.6|24.66|24.58|0
1644321910000|2022-02-08 12:05:10|24.65|24.57|24.63|24.55|24.65|24.57|24.63|24.55|1
1644321920000|2022-02-08 12:05:20|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1644321930000|2022-02-08 12:05:30|24.66|24.58|24.65|24.57|24.66|24.58|24.65|24.57|0
1644321940000|2022-02-08 12:05:40|24.66|24.58|24.66|24.58|24.66|24.58|24.65|24.57|0
1644321960000|2022-02-08 12:06:00|24.65|24.57|24.66|24.58|24.66|24.58|24.65|24.57|0
1644321970000|2022-02-08 12:06:10|24.65|24.57|24.65|24.57|24.65|24.57|24.63|24.55|0
1644321980000|2022-02-08 12:06:20|24.66|24.58|24.65|24.57|24.66|24.58|24.65|24.57|0
1644321990000|2022-02-08 12:06:30|24.66|24.58|24.66|24.58|24.66|24.58|24.65|24.57|0
1644322020000|2022-02-08 12:07:00|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1644322030000|2022-02-08 12:07:10|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1644322040000|2022-02-08 12:07:20|24.65|24.57|24.63|24.55|24.65|24.57|24.63|24.55|0
1644322060000|2022-02-08 12:07:40|24.61|24.53|24.63|24.55|24.63|24.55|24.61|24.53|0
1644322090000|2022-02-08 12:08:10|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1644322100000|2022-02-08 12:08:20|24.63|24.55|24.6|24.52|24.63|24.55|24.6|24.52|6
1644322140000|2022-02-08 12:09:00|||||||||2
1644322170000|2022-02-08 12:09:30|||||||||7
1644322230000|2022-02-08 12:10:30|24.62|24.54|24.6|24.52|24.62|24.54|24.6|24.52|0
1644322340000|2022-02-08 12:12:20|24.59|24.51|24.59|24.51|24.59|24.51|24.58|24.5|1
1644322350000|2022-02-08 12:12:30|24.6|24.52|24.59|24.51|24.6|24.52|24.59|24.51|0
1644322360000|2022-02-08 12:12:40|24.6|24.52|24.58|24.5|24.6|24.52|24.58|24.5|0
1644322370000|2022-02-08 12:12:50|24.59|24.51|24.59|24.51|24.59|24.51|24.58|24.5|0
1644322380000|2022-02-08 12:13:00|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|8
1644322400000|2022-02-08 12:13:20|24.62|24.54|24.63|24.55|24.63|24.55|24.62|24.54|0
1644322410000|2022-02-08 12:13:30|24.6|24.52|24.59|24.51|24.6|24.52|24.59|24.51|0
1644322420000|2022-02-08 12:13:40|24.58|24.5|24.58|24.5|24.59|24.51|24.58|24.5|0
1644322440000|2022-02-08 12:14:00|24.59|24.51|24.58|24.5|24.59|24.51|24.58|24.5|0
1644322460000|2022-02-08 12:14:20|24.55|24.47|24.53|24.45|24.57|24.49|24.53|24.45|2
1644322510000|2022-02-08 12:15:10|24.58|24.5|24.58|24.5|24.58|24.5|24.53|24.45|28
1644322530000|2022-02-08 12:15:30|24.57|24.49|24.55|24.47|24.57|24.49|24.55|24.47|1
1644322540000|2022-02-08 12:15:40|24.58|24.5|24.59|24.51|24.6|24.52|24.56|24.48|12
1644322550000|2022-02-08 12:15:50|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|0
1644322560000|2022-02-08 12:16:00|24.59|24.51|24.6|24.52|24.6|24.52|24.59|24.51|0
1644322570000|2022-02-08 12:16:10|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|0
1644322580000|2022-02-08 12:16:20|24.58|24.5|24.6|24.52|24.6|24.52|24.58|24.5|1
1644322590000|2022-02-08 12:16:30|24.59|24.51|24.6|24.52|24.6|24.52|24.59|24.51|0
1644322600000|2022-02-08 12:16:40|24.62|24.54|24.65|24.57|24.65|24.57|24.62|24.54|12
1644322640000|2022-02-08 12:17:20|24.68|24.6|24.65|24.57|24.68|24.6|24.65|24.57|14
1644322660000|2022-02-08 12:17:40|24.66|24.58|24.68|24.6|24.68|24.6|24.65|24.57|12
1644322670000|2022-02-08 12:17:50|24.7|24.62|24.66|24.58|24.71|24.63|24.66|24.58|28
1644322680000|2022-02-08 12:18:00|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|1
1644322690000|2022-02-08 12:18:10|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1644322700000|2022-02-08 12:18:20|24.68|24.6|24.68|24.6|24.7|24.62|24.68|24.6|0
1644322720000|2022-02-08 12:18:40|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1644322740000|2022-02-08 12:19:00|24.65|24.57|24.66|24.58|24.66|24.58|24.65|24.57|2
1644322750000|2022-02-08 12:19:10|24.65|24.57|24.63|24.55|24.66|24.58|24.63|24.55|6
1644322770000|2022-02-08 12:19:30|24.62|24.54|24.6|24.52|24.63|24.55|24.6|24.52|13
1644322780000|2022-02-08 12:19:40|||||||||3
1644322810000|2022-02-08 12:20:10|24.61|24.53|24.6|24.52|24.61|24.53|24.6|24.52|6
1644322820000|2022-02-08 12:20:20|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1644322830000|2022-02-08 12:20:30|24.63|24.55|24.66|24.58|24.66|24.58|24.63|24.55|5
1644322840000|2022-02-08 12:20:40|24.65|24.57|24.65|24.57|24.66|24.58|24.63|24.55|2
1644322850000|2022-02-08 12:20:50|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1644322870000|2022-02-08 12:21:10|24.65|24.57|24.65|24.57|24.66|24.58|24.65|24.57|0
1644322880000|2022-02-08 12:21:20|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1644322900000|2022-02-08 12:21:40|24.65|24.57|24.65|24.57|24.66|24.58|24.65|24.57|0
1644322910000|2022-02-08 12:21:50|24.66|24.58|24.65|24.57|24.66|24.58|24.65|24.57|0
1644322920000|2022-02-08 12:22:00|24.66|24.58|24.66|24.58|24.66|24.58|24.65|24.57|2
1644322930000|2022-02-08 12:22:10|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1644322940000|2022-02-08 12:22:20|24.63|24.55|24.63|24.55|24.63|24.55|24.6|24.52|4
1644322950000|2022-02-08 12:22:30|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1644322960000|2022-02-08 12:22:40|24.66|24.58|24.66|24.58|24.7|24.62|24.65|24.57|3
1644323000000|2022-02-08 12:23:20|24.68|24.6|24.68|24.6|24.69|24.61|24.68|24.6|1
1644323010000|2022-02-08 12:23:30|24.66|24.58|24.68|24.6|24.68|24.6|24.66|24.58|0
1644323020000|2022-02-08 12:23:40|24.7|24.62|24.7|24.62|24.71|24.63|24.7|24.62|0
1644323030000|2022-02-08 12:23:50|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|0
1644323040000|2022-02-08 12:24:00|24.66|24.58|24.66|24.58|24.68|24.6|24.66|24.58|0
1644323050000|2022-02-08 12:24:10|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|0
1644323060000|2022-02-08 12:24:20|24.71|24.63|24.71|24.63|24.71|24.63|24.68|24.6|11
1644323070000|2022-02-08 12:24:30|24.7|24.62|24.71|24.63|24.71|24.63|24.7|24.62|0
1644323080000|2022-02-08 12:24:40|24.7|24.62|24.7|24.62|24.71|24.63|24.7|24.62|3
1644323090000|2022-02-08 12:24:50|24.68|24.6|24.66|24.58|24.68|24.6|24.66|24.58|0
1644323100000|2022-02-08 12:25:00|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|0
1644323110000|2022-02-08 12:25:10|24.66|24.58|24.68|24.6|24.68|24.6|24.66|24.58|0
1644323130000|2022-02-08 12:25:30|24.7|24.62|24.71|24.63|24.71|24.63|24.7|24.62|25
1644323140000|2022-02-08 12:25:40|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|8
1644323150000|2022-02-08 12:25:50|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|0
1644323160000|2022-02-08 12:26:00|24.66|24.58|24.68|24.6|24.68|24.6|24.66|24.58|0
1644323170000|2022-02-08 12:26:10|24.66|24.58|24.65|24.57|24.66|24.58|24.65|24.57|29
1644323180000|2022-02-08 12:26:20|24.66|24.58|24.65|24.57|24.66|24.58|24.65|24.57|5
1644323190000|2022-02-08 12:26:30|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1644323230000|2022-02-08 12:27:10|24.65|24.57|24.66|24.58|24.66|24.58|24.65|24.57|3
1644323240000|2022-02-08 12:27:20|24.65|24.57|24.65|24.57|24.66|24.58|24.65|24.57|1
1644323300000|2022-02-08 12:28:20|24.6|24.52|24.6|24.52|24.6|24.52|24.58|24.5|34
1644323360000|2022-02-08 12:29:20|24.59|24.51|24.6|24.52|24.6|24.52|24.59|24.51|9
1644323400000|2022-02-08 12:30:00|24.62|24.54|24.6|24.52|24.62|24.54|24.6|24.52|8
1644323410000|2022-02-08 12:30:10|||||||||1
1644323420000|2022-02-08 12:30:20|24.59|24.51|24.6|24.52|24.6|24.52|24.59|24.51|0
1644323430000|2022-02-08 12:30:30|24.59|24.51|24.6|24.52|24.6|24.52|24.59|24.51|1
1644323440000|2022-02-08 12:30:40|24.59|24.51|24.6|24.52|24.6|24.52|24.58|24.5|0
1644323450000|2022-02-08 12:30:50|24.59|24.51|24.59|24.51|24.6|24.52|24.59|24.51|0
1644323460000|2022-02-08 12:31:00|24.6|24.52|24.6|24.52|24.6|24.52|24.58|24.5|1
1644323470000|2022-02-08 12:31:10|24.59|24.51|24.6|24.52|24.6|24.52|24.59|24.51|0
1644323510000|2022-02-08 12:31:50|24.59|24.51|24.6|24.52|24.6|24.52|24.59|24.51|0
1644323520000|2022-02-08 12:32:00|24.59|24.51|24.57|24.49|24.59|24.51|24.55|24.47|3
1644323530000|2022-02-08 12:32:10|24.55|24.47|24.55|24.47|24.55|24.47|24.55|24.47|0
1644323580000|2022-02-08 12:33:00|24.52|24.44|24.55|24.47|24.6|24.52|24.52|24.44|20
1644323590000|2022-02-08 12:33:10|24.6|24.52|24.6|24.52|24.61|24.53|24.58|24.5|38
1644323600000|2022-02-08 12:33:20|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|0
1644323610000|2022-02-08 12:33:30|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|0
1644323620000|2022-02-08 12:33:40|24.58|24.5|24.6|24.52|24.61|24.53|24.58|24.5|2
1644323630000|2022-02-08 12:33:50|24.58|24.5|24.6|24.52|24.6|24.52|24.58|24.5|0
1644323650000|2022-02-08 12:34:10|24.61|24.53|24.58|24.5|24.61|24.53|24.58|24.5|3
1644323670000|2022-02-08 12:34:30|24.6|24.52|24.61|24.53|24.61|24.53|24.6|24.52|0
1644323680000|2022-02-08 12:34:40|24.6|24.52|24.61|24.53|24.63|24.55|24.6|24.52|9
1644323740000|2022-02-08 12:35:40|24.6|24.52|24.61|24.53|24.61|24.53|24.6|24.52|1
1644323780000|2022-02-08 12:36:20|24.6|24.52|24.66|24.58|24.66|24.58|24.6|24.52|1
1644323790000|2022-02-08 12:36:30|24.65|24.57|24.63|24.55|24.66|24.58|24.63|24.55|1
1644323800000|2022-02-08 12:36:40|24.66|24.58|24.66|24.58|24.66|24.58|24.63|24.55|2
1644323810000|2022-02-08 12:36:50|||||||||29
1644323840000|2022-02-08 12:37:20|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1644323850000|2022-02-08 12:37:30|24.63|24.55|24.65|24.57|24.65|24.57|24.61|24.53|0
1644323860000|2022-02-08 12:37:40|24.66|24.58|24.65|24.57|24.66|24.58|24.65|24.57|9
1644323870000|2022-02-08 12:37:50|24.63|24.55|24.65|24.57|24.65|24.57|24.63|24.55|0
1644323880000|2022-02-08 12:38:00|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1644323890000|2022-02-08 12:38:10|24.61|24.53|24.65|24.57|24.65|24.57|24.61|24.53|1
1644323900000|2022-02-08 12:38:20|24.66|24.58|24.66|24.58|24.66|24.58|24.65|24.57|0
1644323920000|2022-02-08 12:38:40|||||||||6
1644323930000|2022-02-08 12:38:50|24.65|24.57|24.66|24.58|24.66|24.58|24.63|24.55|19
1644323940000|2022-02-08 12:39:00|||||||||9
1644323950000|2022-02-08 12:39:10|24.68|24.6|24.66|24.58|24.68|24.6|24.66|24.58|0
1644323960000|2022-02-08 12:39:20|||||||||10
1644323980000|2022-02-08 12:39:40|24.65|24.57|24.65|24.57|24.65|24.57|24.63|24.55|6
1644324000000|2022-02-08 12:40:00|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|1
1644324030000|2022-02-08 12:40:30|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|2
1644324040000|2022-02-08 12:40:40|24.69|24.61|24.68|24.6|24.71|24.63|24.66|24.58|2
1644324050000|2022-02-08 12:40:50|24.71|24.63|24.68|24.6|24.71|24.63|24.68|24.6|3
1644324060000|2022-02-08 12:41:00|24.71|24.63|24.68|24.6|24.71|24.63|24.68|24.6|14
1644324070000|2022-02-08 12:41:10|24.71|24.63|24.66|24.58|24.71|24.63|24.66|24.58|1
1644324160000|2022-02-08 12:42:40|||||||||1
1644324220000|2022-02-08 12:43:40|||||||||20
1644324230000|2022-02-08 12:43:50|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|24
1644324240000|2022-02-08 12:44:00|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1644324250000|2022-02-08 12:44:10|24.69|24.61|24.71|24.63|24.71|24.63|24.69|24.61|0
1644324270000|2022-02-08 12:44:30|24.69|24.61|24.67|24.59|24.69|24.61|24.67|24.59|0
1644324280000|2022-02-08 12:44:40|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|0
1644324290000|2022-02-08 12:44:50|24.67|24.59|24.69|24.61|24.69|24.61|24.67|24.59|1
1644324300000|2022-02-08 12:45:00|24.71|24.63|24.72|24.64|24.72|24.64|24.71|24.63|2
1644324310000|2022-02-08 12:45:10|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1644324320000|2022-02-08 12:45:20|24.69|24.61|24.67|24.59|24.69|24.61|24.67|24.59|0
1644324340000|2022-02-08 12:45:40|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|0
1644324350000|2022-02-08 12:45:50|24.67|24.59|24.71|24.63|24.71|24.63|24.67|24.59|0
1644324360000|2022-02-08 12:46:00|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|0
1644324370000|2022-02-08 12:46:10|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1644324380000|2022-02-08 12:46:20|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1644324390000|2022-02-08 12:46:30|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|1
1644324410000|2022-02-08 12:46:50|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|3
1644324420000|2022-02-08 12:47:00|24.71|24.63|24.69|24.61|24.71|24.63|24.69|24.61|0
1644324430000|2022-02-08 12:47:10|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|21
1644324440000|2022-02-08 12:47:20|24.67|24.59|24.66|24.58|24.67|24.59|24.66|24.58|0
1644324480000|2022-02-08 12:48:00|||||||||2
1644324490000|2022-02-08 12:48:10|24.65|24.57|24.63|24.55|24.65|24.57|24.63|24.55|4
1644324520000|2022-02-08 12:48:40|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1644324540000|2022-02-08 12:49:00|24.63|24.55|24.66|24.58|24.66|24.58|24.63|24.55|0
1644324550000|2022-02-08 12:49:10|24.65|24.57|24.65|24.57|24.65|24.57|24.63|24.55|0
1644324570000|2022-02-08 12:49:30|24.66|24.58|24.65|24.57|24.66|24.58|24.65|24.57|9
1644324580000|2022-02-08 12:49:40|24.66|24.58|24.65|24.57|24.66|24.58|24.65|24.57|0
1644324590000|2022-02-08 12:49:50|24.66|24.58|24.65|24.57|24.66|24.58|24.65|24.57|0
1644324600000|2022-02-08 12:50:00|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1644324610000|2022-02-08 12:50:10|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|1
1644324620000|2022-02-08 12:50:20|24.63|24.55|24.65|24.57|24.65|24.57|24.63|24.55|0
1644324630000|2022-02-08 12:50:30|24.63|24.55|24.65|24.57|24.65|24.57|24.63|24.55|0
1644324640000|2022-02-08 12:50:40|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1644324660000|2022-02-08 12:51:00|24.65|24.57|24.65|24.57|24.66|24.58|24.65|24.57|0
1644324670000|2022-02-08 12:51:10|24.63|24.55|24.65|24.57|24.65|24.57|24.63|24.55|0
1644324680000|2022-02-08 12:51:20|24.66|24.58|24.66|24.58|24.66|24.58|24.65|24.57|9
1644324720000|2022-02-08 12:52:00|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|2
1644324730000|2022-02-08 12:52:10|24.7|24.62|24.68|24.6|24.7|24.62|24.68|24.6|2
1644324760000|2022-02-08 12:52:40|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1644324780000|2022-02-08 12:53:00|24.68|24.6|24.71|24.63|24.71|24.63|24.68|24.6|2
1644324830000|2022-02-08 12:53:50|24.68|24.6|24.66|24.58|24.68|24.6|24.66|24.58|4
1644324840000|2022-02-08 12:54:00|24.68|24.6|24.66|24.58|24.68|24.6|24.66|24.58|0
1644324960000|2022-02-08 12:56:00|24.65|24.57|24.66|24.58|24.66|24.58|24.65|24.57|3
1644324970000|2022-02-08 12:56:10|||||||||10
1644324980000|2022-02-08 12:56:20|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1644325040000|2022-02-08 12:57:20|24.65|24.57|24.65|24.57|24.66|24.58|24.65|24.57|37
1644325050000|2022-02-08 12:57:30|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1644325060000|2022-02-08 12:57:40|24.65|24.57|24.63|24.55|24.65|24.57|24.63|24.55|1
1644325070000|2022-02-08 12:57:50|24.61|24.53|24.6|24.52|24.61|24.53|24.6|24.52|3
1644325090000|2022-02-08 12:58:10|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|0
1644325120000|2022-02-08 12:58:40|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|2
1644325130000|2022-02-08 12:58:50|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|0
1644325140000|2022-02-08 12:59:00|24.56|24.48|24.56|24.48|24.56|24.48|24.55|24.47|29
1644325200000|2022-02-08 13:00:00|24.55|24.47|24.55|24.47|24.55|24.47|24.55|24.47|1
1644325210000|2022-02-08 13:00:10|24.56|24.48|24.56|24.48|24.58|24.5|24.56|24.48|2
1644325220000|2022-02-08 13:00:20|24.55|24.47|24.56|24.48|24.56|24.48|24.55|24.47|0
1644325240000|2022-02-08 13:00:40|24.55|24.47|24.55|24.47|24.56|24.48|24.55|24.47|0
1644325300000|2022-02-08 13:01:40|||||||||5
1644325310000|2022-02-08 13:01:50|24.54|24.46|24.55|24.47|24.55|24.47|24.54|24.46|12
1644325320000|2022-02-08 13:02:00|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|2
1644325330000|2022-02-08 13:02:10|24.55|24.47|24.5|24.42|24.55|24.47|24.5|24.42|1
1644325340000|2022-02-08 13:02:20|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|25
1644325360000|2022-02-08 13:02:40|24.49|24.41|24.49|24.41|24.5|24.42|24.49|24.41|1
1644325370000|2022-02-08 13:02:50|24.48|24.4|24.5|24.42|24.5|24.42|24.48|24.4|3
1644325380000|2022-02-08 13:03:00|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|2
1644325390000|2022-02-08 13:03:10|24.48|24.4|24.48|24.4|24.49|24.41|24.48|24.4|0
1644325400000|2022-02-08 13:03:20|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1644325410000|2022-02-08 13:03:30|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|0
1644325420000|2022-02-08 13:03:40|||||||||19
1644325430000|2022-02-08 13:03:50|||||||||6
1644325440000|2022-02-08 13:04:00|||||||||1
1644325450000|2022-02-08 13:04:10|24.47|24.39|24.43|24.35|24.47|24.39|24.43|24.35|20
1644325480000|2022-02-08 13:04:40|24.45|24.37|24.48|24.4|24.48|24.4|24.45|24.37|15
1644325490000|2022-02-08 13:04:50|24.47|24.39|24.48|24.4|24.48|24.4|24.47|24.39|0
1644325530000|2022-02-08 13:05:30|24.47|24.39|24.43|24.35|24.47|24.39|24.43|24.35|0
1644325540000|2022-02-08 13:05:40|24.45|24.37|24.43|24.35|24.45|24.37|24.43|24.35|0
1644325570000|2022-02-08 13:06:10|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1644325580000|2022-02-08 13:06:20|24.4|24.32|24.42|24.34|24.42|24.34|24.4|24.32|21
1644325590000|2022-02-08 13:06:30|||||||||9
1644325600000|2022-02-08 13:06:40|||||||||2
1644325610000|2022-02-08 13:06:50|24.41|24.33|24.41|24.33|24.42|24.34|24.41|24.33|8
1644325620000|2022-02-08 13:07:00|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1644325640000|2022-02-08 13:07:20|||||||||1
1644325650000|2022-02-08 13:07:30|24.41|24.33|24.41|24.33|24.42|24.34|24.41|24.33|5
1644325660000|2022-02-08 13:07:40|24.42|24.34|24.42|24.34|24.42|24.34|24.41|24.33|6
1644325680000|2022-02-08 13:08:00|24.41|24.33|24.42|24.34|24.42|24.34|24.41|24.33|1
1644325720000|2022-02-08 13:08:40|24.43|24.35|24.45|24.37|24.45|24.37|24.43|24.35|2
1644325730000|2022-02-08 13:08:50|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|0
1644325740000|2022-02-08 13:09:00|||||||||1
1644325750000|2022-02-08 13:09:10|24.46|24.38|24.47|24.39|24.47|24.39|24.46|24.38|0
1644325800000|2022-02-08 13:10:00|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|0
1644325810000|2022-02-08 13:10:10|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1644325820000|2022-02-08 13:10:20|24.47|24.39|24.44|24.36|24.47|24.39|24.44|24.36|36
1644325830000|2022-02-08 13:10:30|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|0
1644325860000|2022-02-08 13:11:00|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|0
1644325890000|2022-02-08 13:11:30|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|0
1644325900000|2022-02-08 13:11:40|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|0
1644325920000|2022-02-08 13:12:00|||||||||1
1644325940000|2022-02-08 13:12:20|24.46|24.38|24.44|24.36|24.46|24.38|24.44|24.36|0
1644325950000|2022-02-08 13:12:30|24.46|24.38|24.44|24.36|24.46|24.38|24.44|24.36|0
1644325990000|2022-02-08 13:13:10|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1644326010000|2022-02-08 13:13:30|||||||||8
1644326030000|2022-02-08 13:13:50|24.41|24.33|24.42|24.34|24.42|24.34|24.41|24.33|4
1644326050000|2022-02-08 13:14:10|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1644326070000|2022-02-08 13:14:30|||||||||5
1644326110000|2022-02-08 13:15:10|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1644326120000|2022-02-08 13:15:20|24.44|24.36|24.46|24.38|24.46|24.38|24.44|24.36|0
1644326130000|2022-02-08 13:15:30|24.44|24.36|24.41|24.33|24.44|24.36|24.41|24.33|3
1644326140000|2022-02-08 13:15:40|||||||||1
1644326230000|2022-02-08 13:17:10|||||||||10
1644326270000|2022-02-08 13:17:50|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|10
1644326280000|2022-02-08 13:18:00|24.41|24.33|24.41|24.33|24.42|24.34|24.41|24.33|1
1644326290000|2022-02-08 13:18:10|||||||||1
1644326300000|2022-02-08 13:18:20|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1644326310000|2022-02-08 13:18:30|24.44|24.36|24.46|24.38|24.46|24.38|24.44|24.36|8
1644326340000|2022-02-08 13:19:00|24.44|24.36|24.42|24.34|24.44|24.36|24.41|24.33|0
1644326360000|2022-02-08 13:19:20|24.41|24.33|24.41|24.33|24.42|24.34|24.41|24.33|0
1644326370000|2022-02-08 13:19:30|24.42|24.34|24.41|24.33|24.42|24.34|24.41|24.33|0
1644326400000|2022-02-08 13:20:00|24.36|24.28|24.39|24.31|24.41|24.33|24.36|24.28|1
1644326410000|2022-02-08 13:20:10|24.41|24.33|24.39|24.31|24.41|24.33|24.36|24.28|0
1644326420000|2022-02-08 13:20:20|24.36|24.28|24.36|24.28|24.37|24.29|24.36|24.28|0
1644326430000|2022-02-08 13:20:30|24.37|24.29|24.39|24.31|24.39|24.31|24.36|24.28|1
1644326440000|2022-02-08 13:20:40|||||||||2
1644326450000|2022-02-08 13:20:50|24.38|24.3|24.37|24.29|24.38|24.3|24.36|24.28|6
1644326460000|2022-02-08 13:21:00|||||||||2
1644326500000|2022-02-08 13:21:40|24.39|24.31|24.41|24.33|24.41|24.33|24.39|24.31|0
1644326510000|2022-02-08 13:21:50|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|17
1644326520000|2022-02-08 13:22:00|24.41|24.33|24.41|24.33|24.42|24.34|24.41|24.33|22
1644326530000|2022-02-08 13:22:10|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|46
1644326550000|2022-02-08 13:22:30|||||||||1
1644326560000|2022-02-08 13:22:40|24.41|24.33|24.42|24.34|24.42|24.34|24.41|24.33|2
1644326570000|2022-02-08 13:22:50|24.41|24.33|24.41|24.33|24.42|24.34|24.41|24.33|1
1644326580000|2022-02-08 13:23:00|24.39|24.31|24.39|24.31|24.41|24.33|24.37|24.29|0
1644326590000|2022-02-08 13:23:10|24.41|24.33|24.42|24.34|24.42|24.34|24.41|24.33|7
1644326640000|2022-02-08 13:24:00|||||||||16
1644326650000|2022-02-08 13:24:10|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1644326660000|2022-02-08 13:24:20|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|2
1644326670000|2022-02-08 13:24:30|24.44|24.36|24.42|24.34|24.44|24.36|24.42|24.34|16
1644326680000|2022-02-08 13:24:40|24.43|24.35|24.43|24.35|24.43|24.35|24.42|24.34|24
1644326690000|2022-02-08 13:24:50|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|1
1644326700000|2022-02-08 13:25:00|24.43|24.35|24.43|24.35|24.43|24.35|24.42|24.34|0
1644326710000|2022-02-08 13:25:10|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1644326720000|2022-02-08 13:25:20|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|0
1644326730000|2022-02-08 13:25:30|||||||||6
1644326740000|2022-02-08 13:25:40|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1644326750000|2022-02-08 13:25:50|24.43|24.35|24.42|24.34|24.43|24.35|24.42|24.34|0
1644326870000|2022-02-08 13:27:50|||||||||10
1644326950000|2022-02-08 13:29:10|||||||||4
1644327000000|2022-02-08 13:30:00|||||||||30
1644327040000|2022-02-08 13:30:40|||||||||154
1644327060000|2022-02-08 13:31:00|24.41|24.33|24.42|24.34|24.42|24.34|24.41|24.33|21
1644327090000|2022-02-08 13:31:30|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|0
1644327100000|2022-02-08 13:31:40|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|11
1644327120000|2022-02-08 13:32:00|24.46|24.38|24.46|24.38|24.47|24.39|24.44|24.36|2
1644327130000|2022-02-08 13:32:10|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|1
1644327150000|2022-02-08 13:32:30|24.46|24.38|24.47|24.39|24.47|24.39|24.46|24.38|0
1644327170000|2022-02-08 13:32:50|||||||||10
1644327190000|2022-02-08 13:33:10|||||||||1
1644327240000|2022-02-08 13:34:00|24.46|24.38|24.44|24.36|24.46|24.38|24.44|24.36|0
1644327250000|2022-02-08 13:34:10|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|0
1644327270000|2022-02-08 13:34:30|24.44|24.36|24.41|24.33|24.44|24.36|24.41|24.33|1
1644327280000|2022-02-08 13:34:40|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|10
1644327290000|2022-02-08 13:34:50|24.41|24.33|24.41|24.33|24.42|24.34|24.41|24.33|0
1644327310000|2022-02-08 13:35:10|24.42|24.34|24.41|24.33|24.42|24.34|24.41|24.33|0
1644327320000|2022-02-08 13:35:20|24.42|24.34|24.42|24.34|24.42|24.34|24.41|24.33|1
1644327330000|2022-02-08 13:35:30|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1644327350000|2022-02-08 13:35:50|24.42|24.34|24.44|24.36|24.44|24.36|24.42|24.34|0
1644327360000|2022-02-08 13:36:00|24.46|24.38|24.41|24.33|24.46|24.38|24.41|24.33|2
1644327370000|2022-02-08 13:36:10|24.42|24.34|24.41|24.33|24.42|24.34|24.41|24.33|1
1644327380000|2022-02-08 13:36:20|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1644327390000|2022-02-08 13:36:30|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1644327400000|2022-02-08 13:36:40|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1644327410000|2022-02-08 13:36:50|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|0
1644327420000|2022-02-08 13:37:00|24.44|24.36|24.46|24.38|24.46|24.38|24.44|24.36|8
1644327430000|2022-02-08 13:37:10|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|4
1644327440000|2022-02-08 13:37:20|24.46|24.38|24.46|24.38|24.47|24.39|24.46|24.38|0
1644327470000|2022-02-08 13:37:50|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|0
1644327480000|2022-02-08 13:38:00|24.51|24.43|24.52|24.44|24.52|24.44|24.51|24.43|14
1644327490000|2022-02-08 13:38:10|24.5|24.42|24.5|24.42|24.5|24.42|24.49|24.41|2
1644327500000|2022-02-08 13:38:20|||||||||9
1644327510000|2022-02-08 13:38:30|24.49|24.41|24.5|24.42|24.5|24.42|24.49|24.41|0
1644327520000|2022-02-08 13:38:40|24.49|24.41|24.47|24.39|24.49|24.41|24.47|24.39|0
1644327550000|2022-02-08 13:39:10|24.49|24.41|24.5|24.42|24.5|24.42|24.49|24.41|8
1644327570000|2022-02-08 13:39:30|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|0
1644327640000|2022-02-08 13:40:40|24.53|24.45|24.52|24.44|24.53|24.45|24.52|24.44|10
1644327660000|2022-02-08 13:41:00|24.53|24.45|24.53|24.45|24.53|24.45|24.52|24.44|0
1644327670000|2022-02-08 13:41:10|24.52|24.44|24.53|24.45|24.53|24.45|24.52|24.44|0
1644327680000|2022-02-08 13:41:20|24.54|24.46|24.54|24.46|24.54|24.46|24.53|24.45|2
1644327690000|2022-02-08 13:41:30|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|5
1644327700000|2022-02-08 13:41:40|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|2
1644327710000|2022-02-08 13:41:50|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|0
1644327720000|2022-02-08 13:42:00|24.54|24.46|24.53|24.45|24.54|24.46|24.53|24.45|0
1644327730000|2022-02-08 13:42:10|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1644327740000|2022-02-08 13:42:20|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|0
1644327750000|2022-02-08 13:42:30|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|0
1644327760000|2022-02-08 13:42:40|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|0
1644327810000|2022-02-08 13:43:30|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|0
1644327820000|2022-02-08 13:43:40|24.53|24.45|24.53|24.45|24.53|24.45|24.52|24.44|1
1644327830000|2022-02-08 13:43:50|24.54|24.46|24.53|24.45|24.54|24.46|24.52|24.44|0
1644327840000|2022-02-08 13:44:00|24.52|24.44|24.5|24.42|24.52|24.44|24.5|24.42|10
1644327850000|2022-02-08 13:44:10|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1644327860000|2022-02-08 13:44:20|24.5|24.42|24.53|24.45|24.53|24.45|24.5|24.42|0
1644327870000|2022-02-08 13:44:30|24.52|24.44|24.53|24.45|24.54|24.46|24.52|24.44|1
1644327890000|2022-02-08 13:44:50|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1644327900000|2022-02-08 13:45:00|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|2
1644327910000|2022-02-08 13:45:10|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|0
1644327920000|2022-02-08 13:45:20|24.54|24.46|24.55|24.47|24.57|24.49|24.54|24.46|0
1644327930000|2022-02-08 13:45:30|24.57|24.49|24.55|24.47|24.57|24.49|24.55|24.47|0
1644327940000|2022-02-08 13:45:40|24.54|24.46|24.54|24.46|24.55|24.47|24.54|24.46|0
1644327950000|2022-02-08 13:45:50|24.57|24.49|24.54|24.46|24.57|24.49|24.54|24.46|0
1644327960000|2022-02-08 13:46:00|24.55|24.47|24.55|24.47|24.55|24.47|24.55|24.47|0
1644327970000|2022-02-08 13:46:10|24.54|24.46|24.53|24.45|24.55|24.47|24.52|24.44|1
1644327980000|2022-02-08 13:46:20|24.54|24.46|24.53|24.45|24.54|24.46|24.52|24.44|8
1644327990000|2022-02-08 13:46:30|24.54|24.46|24.57|24.49|24.57|24.49|24.54|24.46|0
1644328000000|2022-02-08 13:46:40|24.55|24.47|24.55|24.47|24.55|24.47|24.55|24.47|0
1644328010000|2022-02-08 13:46:50|24.54|24.46|24.57|24.49|24.57|24.49|24.54|24.46|0
1644328040000|2022-02-08 13:47:20|||||||||9
1644328050000|2022-02-08 13:47:30|24.55|24.47|24.57|24.49|24.57|24.49|24.55|24.47|0
1644328070000|2022-02-08 13:47:50|24.55|24.47|24.55|24.47|24.55|24.47|24.55|24.47|2
1644328080000|2022-02-08 13:48:00|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|0
1644328100000|2022-02-08 13:48:20|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|0
1644328110000|2022-02-08 13:48:30|24.54|24.46|24.53|24.45|24.54|24.46|24.53|24.45|0
1644328120000|2022-02-08 13:48:40|24.54|24.46|24.57|24.49|24.57|24.49|24.54|24.46|0
1644328140000|2022-02-08 13:49:00|24.55|24.47|24.54|24.46|24.55|24.47|24.54|24.46|0
1644328150000|2022-02-08 13:49:10|24.55|24.47|24.57|24.49|24.57|24.49|24.55|24.47|0
1644328160000|2022-02-08 13:49:20|24.58|24.5|24.57|24.49|24.58|24.5|24.57|24.49|12
1644328180000|2022-02-08 13:49:40|24.58|24.5|24.59|24.51|24.59|24.51|24.58|24.5|0
1644328210000|2022-02-08 13:50:10|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|1
1644328220000|2022-02-08 13:50:20|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|0
1644328230000|2022-02-08 13:50:30|24.6|24.52|24.64|24.56|24.64|24.56|24.6|24.52|0
1644328250000|2022-02-08 13:50:50|24.65|24.57|24.64|24.56|24.65|24.57|24.64|24.56|21
1644328260000|2022-02-08 13:51:00|24.62|24.54|24.62|24.54|24.62|24.54|24.62|24.54|0
1644328270000|2022-02-08 13:51:10|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|2
1644328280000|2022-02-08 13:51:20|24.57|24.49|24.55|24.47|24.57|24.49|24.55|24.47|8
1644328290000|2022-02-08 13:51:30|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1644328310000|2022-02-08 13:51:50|24.55|24.47|24.54|24.46|24.55|24.47|24.54|24.46|0
1644328320000|2022-02-08 13:52:00|24.55|24.47|24.54|24.46|24.55|24.47|24.54|24.46|0
1644328330000|2022-02-08 13:52:10|||||||||8
1644328350000|2022-02-08 13:52:30|24.55|24.47|24.54|24.46|24.55|24.47|24.54|24.46|0
1644328370000|2022-02-08 13:52:50|24.55|24.47|24.59|24.51|24.59|24.51|24.54|24.46|1
1644328380000|2022-02-08 13:53:00|24.55|24.47|24.56|24.48|24.56|24.48|24.54|24.46|21
1644328390000|2022-02-08 13:53:10|24.55|24.47|24.56|24.48|24.56|24.48|24.55|24.47|0
1644328400000|2022-02-08 13:53:20|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|0
1644328420000|2022-02-08 13:53:40|24.58|24.5|24.55|24.47|24.58|24.5|24.54|24.46|1
1644328430000|2022-02-08 13:53:50|24.54|24.46|24.56|24.48|24.56|24.48|24.54|24.46|8
1644328440000|2022-02-08 13:54:00|24.55|24.47|24.54|24.46|24.56|24.48|24.54|24.46|0
1644328450000|2022-02-08 13:54:10|24.55|24.47|24.56|24.48|24.56|24.48|24.55|24.47|0
1644328460000|2022-02-08 13:54:20|24.58|24.5|24.56|24.48|24.59|24.51|24.55|24.47|3
1644328470000|2022-02-08 13:54:30|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|0
1644328490000|2022-02-08 13:54:50|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|20
1644328510000|2022-02-08 13:55:10|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|6
1644328520000|2022-02-08 13:55:20|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|2
1644328580000|2022-02-08 13:56:20|24.59|24.51|24.59|24.51|24.6|24.52|24.59|24.51|23
1644328590000|2022-02-08 13:56:30|24.6|24.52|24.57|24.49|24.6|24.52|24.57|24.49|0
1644328610000|2022-02-08 13:56:50|24.55|24.47|24.57|24.49|24.57|24.49|24.55|24.47|0
1644328620000|2022-02-08 13:57:00|24.59|24.51|24.59|24.51|24.59|24.51|24.57|24.49|35
1644328630000|2022-02-08 13:57:10|24.56|24.48|24.59|24.51|24.59|24.51|24.56|24.48|1
1644328640000|2022-02-08 13:57:20|24.56|24.48|24.54|24.46|24.56|24.48|24.54|24.46|1
1644328660000|2022-02-08 13:57:40|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|0
1644328680000|2022-02-08 13:58:00|24.57|24.49|24.54|24.46|24.57|24.49|24.54|24.46|2
1644328730000|2022-02-08 13:58:50|||||||||8
1644328750000|2022-02-08 13:59:10|24.55|24.47|24.56|24.48|24.56|24.48|24.54|24.46|1
1644328760000|2022-02-08 13:59:20|24.55|24.47|24.59|24.51|24.59|24.51|24.54|24.46|3
1644328770000|2022-02-08 13:59:30|24.55|24.47|24.55|24.47|24.55|24.47|24.55|24.47|2
1644328780000|2022-02-08 13:59:40|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|31
1644328790000|2022-02-08 13:59:50|24.55|24.47|24.54|24.46|24.55|24.47|24.54|24.46|96
1644328800000|2022-02-08 14:00:00|24.55|24.47|24.54|24.46|24.55|24.47|24.54|24.46|31
1644328850000|2022-02-08 14:00:50|24.51|24.43|24.49|24.41|24.51|24.43|24.49|24.41|6
1644328880000|2022-02-08 14:01:20|||||||||9
1644328890000|2022-02-08 14:01:30|24.48|24.4|24.49|24.41|24.49|24.41|24.48|24.4|3
1644328900000|2022-02-08 14:01:40|24.48|24.4|24.49|24.41|24.49|24.41|24.48|24.4|1
1644328920000|2022-02-08 14:02:00|24.5|24.42|24.49|24.41|24.5|24.42|24.49|24.41|0
1644328950000|2022-02-08 14:02:30|24.48|24.4|24.48|24.4|24.48|24.4|24.47|24.39|12
1644328960000|2022-02-08 14:02:40|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|9
1644328970000|2022-02-08 14:02:50|24.5|24.42|24.49|24.41|24.5|24.42|24.49|24.41|0
1644328990000|2022-02-08 14:03:10|24.48|24.4|24.48|24.4|24.49|24.41|24.48|24.4|0
1644329010000|2022-02-08 14:03:30|24.49|24.41|24.48|24.4|24.49|24.41|24.48|24.4|0
1644329020000|2022-02-08 14:03:40|24.49|24.41|24.49|24.41|24.49|24.41|24.48|24.4|0
1644329030000|2022-02-08 14:03:50|24.48|24.4|24.49|24.41|24.49|24.41|24.48|24.4|0
1644329040000|2022-02-08 14:04:00|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|1
1644329050000|2022-02-08 14:04:10|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1644329060000|2022-02-08 14:04:20|24.5|24.42|24.5|24.42|24.5|24.42|24.49|24.41|9
1644329070000|2022-02-08 14:04:30|24.49|24.41|24.49|24.41|24.5|24.42|24.49|24.41|0
1644329100000|2022-02-08 14:05:00|24.5|24.42|24.52|24.44|24.52|24.44|24.49|24.41|0
1644329150000|2022-02-08 14:05:50|||||||||2
1644329170000|2022-02-08 14:06:10|||||||||9
1644329230000|2022-02-08 14:07:10|||||||||1
1644329310000|2022-02-08 14:08:30|||||||||9
1644329420000|2022-02-08 14:10:20|||||||||8
1644329470000|2022-02-08 14:11:10|24.51|24.43|24.49|24.41|24.51|24.43|24.49|24.41|6
1644329480000|2022-02-08 14:11:20|24.51|24.43|24.52|24.44|24.52|24.44|24.51|24.43|0
1644329490000|2022-02-08 14:11:30|24.51|24.43|24.51|24.43|24.52|24.44|24.51|24.43|0
1644329500000|2022-02-08 14:11:40|24.52|24.44|24.51|24.43|24.52|24.44|24.51|24.43|0
1644329510000|2022-02-08 14:11:50|24.52|24.44|24.52|24.44|24.52|24.44|24.51|24.43|6
1644329520000|2022-02-08 14:12:00|24.51|24.43|24.52|24.44|24.52|24.44|24.51|24.43|0
1644329550000|2022-02-08 14:12:30|24.51|24.43|24.52|24.44|24.52|24.44|24.51|24.43|10
1644329570000|2022-02-08 14:12:50|24.51|24.43|24.52|24.44|24.52|24.44|24.51|24.43|32
1644329590000|2022-02-08 14:13:10|||||||||13
1644329600000|2022-02-08 14:13:20|||||||||41
1644329610000|2022-02-08 14:13:30|24.55|24.47|24.52|24.44|24.55|24.47|24.52|24.44|13
1644329620000|2022-02-08 14:13:40|24.57|24.49|24.52|24.44|24.57|24.49|24.52|24.44|6
1644329630000|2022-02-08 14:13:50|24.54|24.46|24.52|24.44|24.54|24.46|24.52|24.44|25
1644329640000|2022-02-08 14:14:00|24.53|24.45|24.52|24.44|24.57|24.49|24.52|24.44|9
1644329650000|2022-02-08 14:14:10|24.53|24.45|24.53|24.45|24.54|24.46|24.52|24.44|0
1644329660000|2022-02-08 14:14:20|24.54|24.46|24.53|24.45|24.54|24.46|24.53|24.45|0
1644329670000|2022-02-08 14:14:30|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|0
1644329690000|2022-02-08 14:14:50|24.54|24.46|24.58|24.5|24.58|24.5|24.54|24.46|63
1644329700000|2022-02-08 14:15:00|24.59|24.51|24.54|24.46|24.59|24.51|24.54|24.46|58
1644329750000|2022-02-08 14:15:50|24.55|24.47|24.54|24.46|24.55|24.47|24.54|24.46|49
1644329760000|2022-02-08 14:16:00|24.55|24.47|24.54|24.46|24.57|24.49|24.54|24.46|0
1644329770000|2022-02-08 14:16:10|24.55|24.47|24.54|24.46|24.55|24.47|24.54|24.46|0
1644329780000|2022-02-08 14:16:20|24.55|24.47|24.59|24.51|24.59|24.51|24.54|24.46|41
1644329790000|2022-02-08 14:16:30|24.57|24.49|24.56|24.48|24.57|24.49|24.54|24.46|40
1644329800000|2022-02-08 14:16:40|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|0
1644329830000|2022-02-08 14:17:10|||||||||8
1644329840000|2022-02-08 14:17:20|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|75
1644329850000|2022-02-08 14:17:30|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|64
1644329860000|2022-02-08 14:17:40|||||||||6
1644329910000|2022-02-08 14:18:30|24.56|24.48|24.54|24.46|24.59|24.51|24.54|24.46|32
1644329920000|2022-02-08 14:18:40|24.56|24.48|24.59|24.51|24.59|24.51|24.54|24.46|0
1644329930000|2022-02-08 14:18:50|24.58|24.5|24.59|24.51|24.59|24.51|24.56|24.48|1
1644329950000|2022-02-08 14:19:10|24.58|24.5|24.59|24.51|24.59|24.51|24.58|24.5|0
1644329960000|2022-02-08 14:19:20|||||||||10
1644330050000|2022-02-08 14:20:50|||||||||9
1644330070000|2022-02-08 14:21:10|24.58|24.5|24.56|24.48|24.58|24.5|24.54|24.46|0
1644330080000|2022-02-08 14:21:20|24.54|24.46|24.55|24.47|24.55|24.47|24.54|24.46|0
1644330090000|2022-02-08 14:21:30|24.54|24.46|24.54|24.46|24.55|24.47|24.54|24.46|0
1644330100000|2022-02-08 14:21:40|24.55|24.47|24.55|24.47|24.55|24.47|24.55|24.47|0
1644330110000|2022-02-08 14:21:50|24.54|24.46|24.55|24.47|24.55|24.47|24.54|24.46|0
1644330120000|2022-02-08 14:22:00|24.59|24.51|24.59|24.51|24.59|24.51|24.58|24.5|7
1644330130000|2022-02-08 14:22:10|||||||||1
1644330140000|2022-02-08 14:22:20|||||||||8
1644330170000|2022-02-08 14:22:50|||||||||1
1644330220000|2022-02-08 14:23:40|24.63|24.55|24.6|24.52|24.63|24.55|24.59|24.51|44
1644330230000|2022-02-08 14:23:50|24.59|24.51|24.64|24.56|24.64|24.56|24.59|24.51|0
1644330240000|2022-02-08 14:24:00|24.62|24.54|24.62|24.54|24.64|24.56|24.6|24.52|2
1644330250000|2022-02-08 14:24:10|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|0
1644330260000|2022-02-08 14:24:20|24.59|24.51|24.6|24.52|24.6|24.52|24.59|24.51|0
1644330270000|2022-02-08 14:24:30|24.62|24.54|24.6|24.52|24.62|24.54|24.59|24.51|0
1644330280000|2022-02-08 14:24:40|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|0
1644330300000|2022-02-08 14:25:00|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|0
1644330310000|2022-02-08 14:25:10|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|0
1644330320000|2022-02-08 14:25:20|24.57|24.49|24.58|24.5|24.58|24.5|24.57|24.49|16
1644330330000|2022-02-08 14:25:30|24.57|24.49|24.58|24.5|24.58|24.5|24.57|24.49|0
1644330340000|2022-02-08 14:25:40|24.59|24.51|24.57|24.49|24.59|24.51|24.57|24.49|2
1644330370000|2022-02-08 14:26:10|24.55|24.47|24.53|24.45|24.55|24.47|24.52|24.44|48
1644330380000|2022-02-08 14:26:20|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|0
1644330390000|2022-02-08 14:26:30|24.53|24.45|24.52|24.44|24.54|24.46|24.52|24.44|4
1644330400000|2022-02-08 14:26:40|24.53|24.45|24.52|24.44|24.53|24.45|24.52|24.44|0
1644330420000|2022-02-08 14:27:00|24.53|24.45|24.52|24.44|24.57|24.49|24.52|24.44|1
1644330460000|2022-02-08 14:27:40|24.55|24.47|24.57|24.49|24.57|24.49|24.55|24.47|19
1644330470000|2022-02-08 14:27:50|24.55|24.47|24.55|24.47|24.55|24.47|24.55|24.47|0
1644330490000|2022-02-08 14:28:10|24.54|24.46|24.52|24.44|24.54|24.46|24.52|24.44|0
1644330500000|2022-02-08 14:28:20|24.53|24.45|24.52|24.44|24.53|24.45|24.52|24.44|4
1644330580000|2022-02-08 14:29:40|24.53|24.45|24.54|24.46|24.54|24.46|24.52|24.44|11
1644330590000|2022-02-08 14:29:50|24.52|24.44|24.57|24.49|24.57|24.49|24.52|24.44|12
1644330600000|2022-02-08 14:30:00|24.55|24.47|24.52|24.44|24.55|24.47|24.52|24.44|24
1644330610000|2022-02-08 14:30:10|24.51|24.43|24.51|24.43|24.52|24.44|24.47|24.39|0
1644330620000|2022-02-08 14:30:20|24.52|24.44|24.52|24.44|24.52|24.44|24.51|24.43|0
1644330630000|2022-02-08 14:30:30|24.51|24.43|24.51|24.43|24.52|24.44|24.51|24.43|1
1644330640000|2022-02-08 14:30:40|24.52|24.44|24.46|24.38|24.52|24.44|24.46|24.38|16
1644330650000|2022-02-08 14:30:50|24.47|24.39|24.46|24.38|24.51|24.43|24.46|24.38|5
1644330660000|2022-02-08 14:31:00|24.48|24.4|24.46|24.38|24.49|24.41|24.43|24.35|10
1644330670000|2022-02-08 14:31:10|24.45|24.37|24.46|24.38|24.46|24.38|24.43|24.35|9
1644330680000|2022-02-08 14:31:20|||||||||8
1644330690000|2022-02-08 14:31:30|24.45|24.37|24.46|24.38|24.46|24.38|24.45|24.37|20
1644330700000|2022-02-08 14:31:40|||||||||54
1644330710000|2022-02-08 14:31:50|24.45|24.37|24.46|24.38|24.46|24.38|24.45|24.37|0
1644330720000|2022-02-08 14:32:00|24.45|24.37|24.46|24.38|24.46|24.38|24.45|24.37|18
1644330730000|2022-02-08 14:32:10|24.45|24.37|24.51|24.43|24.51|24.43|24.45|24.37|1
1644330740000|2022-02-08 14:32:20|24.53|24.45|24.54|24.46|24.56|24.48|24.51|24.43|1
1644330750000|2022-02-08 14:32:30|24.56|24.48|24.54|24.46|24.56|24.48|24.51|24.43|11
1644330760000|2022-02-08 14:32:40|24.56|24.48|24.54|24.46|24.56|24.48|24.54|24.46|0
1644330770000|2022-02-08 14:32:50|24.52|24.44|24.52|24.44|24.56|24.48|24.52|24.44|1
1644330780000|2022-02-08 14:33:00|24.51|24.43|24.52|24.44|24.52|24.44|24.51|24.43|4
1644330790000|2022-02-08 14:33:10|24.51|24.43|24.54|24.46|24.56|24.48|24.51|24.43|0
1644330800000|2022-02-08 14:33:20|24.52|24.44|24.51|24.43|24.52|24.44|24.51|24.43|0
1644330810000|2022-02-08 14:33:30|24.52|24.44|24.52|24.44|24.52|24.44|24.51|24.43|3
1644330820000|2022-02-08 14:33:40|24.56|24.48|24.57|24.49|24.57|24.49|24.54|24.46|14
1644330830000|2022-02-08 14:33:50|24.55|24.47|24.55|24.47|24.57|24.49|24.54|24.46|0
1644330840000|2022-02-08 14:34:00|24.54|24.46|24.52|24.44|24.55|24.47|24.52|24.44|0
1644330850000|2022-02-08 14:34:10|24.54|24.46|24.54|24.46|24.57|24.49|24.52|24.44|9
1644330860000|2022-02-08 14:34:20|24.52|24.44|24.57|24.49|24.57|24.49|24.52|24.44|2
1644330870000|2022-02-08 14:34:30|||||||||1
1644330880000|2022-02-08 14:34:40|24.58|24.5|24.57|24.49|24.59|24.51|24.57|24.49|33
1644330890000|2022-02-08 14:34:50|24.58|24.5|24.57|24.49|24.58|24.5|24.57|24.49|0
1644330900000|2022-02-08 14:35:00|24.55|24.47|24.51|24.43|24.57|24.49|24.51|24.43|67
1644330910000|2022-02-08 14:35:10|24.47|24.39|24.49|24.41|24.51|24.43|24.47|24.39|8
1644330920000|2022-02-08 14:35:20|24.51|24.43|24.49|24.41|24.51|24.43|24.47|24.39|0
1644330930000|2022-02-08 14:35:30|24.47|24.39|24.51|24.43|24.51|24.43|24.47|24.39|20
1644330940000|2022-02-08 14:35:40|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|16
1644330950000|2022-02-08 14:35:50|24.56|24.48|24.51|24.43|24.57|24.49|24.51|24.43|1
1644330960000|2022-02-08 14:36:00|24.52|24.44|24.49|24.41|24.52|24.44|24.49|24.41|3
1644330970000|2022-02-08 14:36:10|24.51|24.43|24.51|24.43|24.51|24.43|24.49|24.41|0
1644330980000|2022-02-08 14:36:20|24.52|24.44|24.51|24.43|24.54|24.46|24.51|24.43|11
1644330990000|2022-02-08 14:36:30|24.52|24.44|24.52|24.44|24.52|24.44|24.51|24.43|0
1644331000000|2022-02-08 14:36:40|24.51|24.43|24.51|24.43|24.54|24.46|24.51|24.43|0
1644331010000|2022-02-08 14:36:50|24.52|24.44|24.54|24.46|24.56|24.48|24.52|24.44|2
1644331020000|2022-02-08 14:37:00|24.52|24.44|24.51|24.43|24.54|24.46|24.51|24.43|10
1644331030000|2022-02-08 14:37:10|24.5|24.42|24.51|24.43|24.51|24.43|24.48|24.4|1
1644331040000|2022-02-08 14:37:20|24.48|24.4|24.49|24.41|24.51|24.43|24.46|24.38|8
1644331050000|2022-02-08 14:37:30|24.48|24.4|24.51|24.43|24.51|24.43|24.48|24.4|4
1644331060000|2022-02-08 14:37:40|24.53|24.45|24.51|24.43|24.54|24.46|24.51|24.43|9
1644331070000|2022-02-08 14:37:50|24.52|24.44|24.51|24.43|24.52|24.44|24.51|24.43|0
1644331080000|2022-02-08 14:38:00|24.56|24.48|24.53|24.45|24.56|24.48|24.53|24.45|19
1644331090000|2022-02-08 14:38:10|24.54|24.46|24.51|24.43|24.56|24.48|24.51|24.43|41
1644331100000|2022-02-08 14:38:20|24.53|24.45|24.51|24.43|24.53|24.45|24.51|24.43|0
1644331110000|2022-02-08 14:38:30|24.54|24.46|24.56|24.48|24.56|24.48|24.51|24.43|15
1644331120000|2022-02-08 14:38:40|24.54|24.46|24.54|24.46|24.56|24.48|24.51|24.43|10
1644331130000|2022-02-08 14:38:50|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|10
1644331150000|2022-02-08 14:39:10|24.5|24.42|24.49|24.41|24.51|24.43|24.48|24.4|11
1644331160000|2022-02-08 14:39:20|24.51|24.43|24.48|24.4|24.51|24.43|24.46|24.38|0
1644331170000|2022-02-08 14:39:30|24.49|24.41|24.51|24.43|24.51|24.43|24.49|24.41|0
1644331180000|2022-02-08 14:39:40|24.5|24.42|24.5|24.42|24.51|24.43|24.48|24.4|0
1644331190000|2022-02-08 14:39:50|24.48|24.4|24.5|24.42|24.5|24.42|24.48|24.4|0
1644331200000|2022-02-08 14:40:00|24.48|24.4|24.51|24.43|24.51|24.43|24.48|24.4|1
1644331210000|2022-02-08 14:40:10|24.5|24.42|24.5|24.42|24.51|24.43|24.5|24.42|9
1644331220000|2022-02-08 14:40:20|24.48|24.4|24.48|24.4|24.5|24.42|24.45|24.37|6
1644331230000|2022-02-08 14:40:30|24.46|24.38|24.48|24.4|24.48|24.4|24.45|24.37|5
1644331240000|2022-02-08 14:40:40|24.46|24.38|24.48|24.4|24.48|24.4|24.45|24.37|0
1644331250000|2022-02-08 14:40:50|24.5|24.42|24.45|24.37|24.5|24.42|24.45|24.37|19
1644331260000|2022-02-08 14:41:00|24.46|24.38|24.45|24.37|24.46|24.38|24.45|24.37|1
1644331280000|2022-02-08 14:41:20|||||||||34
1644331290000|2022-02-08 14:41:30|||||||||31
1644331300000|2022-02-08 14:41:40|24.46|24.38|24.48|24.4|24.48|24.4|24.45|24.37|52
1644331310000|2022-02-08 14:41:50|24.5|24.42|24.5|24.42|24.51|24.43|24.5|24.42|43
1644331320000|2022-02-08 14:42:00|24.46|24.38|24.5|24.42|24.5|24.42|24.45|24.37|37
1644331330000|2022-02-08 14:42:10|24.48|24.4|24.51|24.43|24.51|24.43|24.48|24.4|67
1644331340000|2022-02-08 14:42:20|24.52|24.44|24.51|24.43|24.53|24.45|24.51|24.43|1
1644331350000|2022-02-08 14:42:30|24.54|24.46|24.54|24.46|24.56|24.48|24.52|24.44|9
1644331360000|2022-02-08 14:42:40|24.56|24.48|24.51|24.43|24.56|24.48|24.51|24.43|1
1644331370000|2022-02-08 14:42:50|24.52|24.44|24.57|24.49|24.57|24.49|24.51|24.43|21
1644331380000|2022-02-08 14:43:00|24.56|24.48|24.57|24.49|24.58|24.5|24.56|24.48|1
1644331400000|2022-02-08 14:43:20|24.58|24.5|24.57|24.49|24.58|24.5|24.57|24.49|0
1644331410000|2022-02-08 14:43:30|24.58|24.5|24.57|24.49|24.59|24.51|24.57|24.49|0
1644331420000|2022-02-08 14:43:40|24.55|24.47|24.58|24.5|24.58|24.5|24.55|24.47|0
1644331430000|2022-02-08 14:43:50|24.57|24.49|24.57|24.49|24.58|24.5|24.57|24.49|0
1644331440000|2022-02-08 14:44:00|24.58|24.5|24.53|24.45|24.58|24.5|24.52|24.44|7
1644331450000|2022-02-08 14:44:10|24.54|24.46|24.55|24.47|24.57|24.49|24.53|24.45|8
1644331460000|2022-02-08 14:44:20|24.57|24.49|24.55|24.47|24.57|24.49|24.55|24.47|0
1644331470000|2022-02-08 14:44:30|24.57|24.49|24.59|24.51|24.59|24.51|24.57|24.49|3
1644331480000|2022-02-08 14:44:40|24.58|24.5|24.58|24.5|24.58|24.5|24.57|24.49|7
1644331490000|2022-02-08 14:44:50|24.57|24.49|24.57|24.49|24.58|24.5|24.57|24.49|10
1644331500000|2022-02-08 14:45:00|24.54|24.46|24.52|24.44|24.54|24.46|24.52|24.44|8
1644331510000|2022-02-08 14:45:10|24.5|24.42|24.52|24.44|24.54|24.46|24.5|24.42|1
1644331520000|2022-02-08 14:45:20|24.51|24.43|24.49|24.41|24.52|24.44|24.47|24.39|0
1644331530000|2022-02-08 14:45:30|24.47|24.39|24.52|24.44|24.52|24.44|24.47|24.39|0
1644331540000|2022-02-08 14:45:40|24.51|24.43|24.52|24.44|24.52|24.44|24.51|24.43|0
1644331550000|2022-02-08 14:45:50|24.53|24.45|24.52|24.44|24.54|24.46|24.52|24.44|9
1644331560000|2022-02-08 14:46:00|24.51|24.43|24.52|24.44|24.52|24.44|24.51|24.43|1
1644331570000|2022-02-08 14:46:10|24.51|24.43|24.49|24.41|24.51|24.43|24.49|24.41|1
1644331580000|2022-02-08 14:46:20|24.47|24.39|24.49|24.41|24.51|24.43|24.46|24.38|90
1644331590000|2022-02-08 14:46:30|24.51|24.43|24.51|24.43|24.51|24.43|24.47|24.39|1
1644331600000|2022-02-08 14:46:40|24.49|24.41|24.51|24.43|24.51|24.43|24.49|24.41|0
1644331610000|2022-02-08 14:46:50|24.49|24.41|24.47|24.39|24.49|24.41|24.46|24.38|8
1644331620000|2022-02-08 14:47:00|24.49|24.41|24.46|24.38|24.49|24.41|24.43|24.35|3
1644331630000|2022-02-08 14:47:10|24.44|24.36|24.46|24.38|24.46|24.38|24.41|24.33|12
1644331650000|2022-02-08 14:47:30|24.51|24.43|24.51|24.43|24.51|24.43|24.49|24.41|20
1644331670000|2022-02-08 14:47:50|||||||||10
1644331680000|2022-02-08 14:48:00|24.52|24.44|24.51|24.43|24.52|24.44|24.51|24.43|15
1644331690000|2022-02-08 14:48:10|24.52|24.44|24.52|24.44|24.52|24.44|24.51|24.43|0
1644331700000|2022-02-08 14:48:20|24.51|24.43|24.51|24.43|24.52|24.44|24.51|24.43|0
1644331710000|2022-02-08 14:48:30|24.49|24.41|24.46|24.38|24.49|24.41|24.46|24.38|3
1644331720000|2022-02-08 14:48:40|24.44|24.36|24.43|24.35|24.44|24.36|24.41|24.33|2
1644331730000|2022-02-08 14:48:50|24.44|24.36|24.46|24.38|24.46|24.38|24.44|24.36|1
1644331740000|2022-02-08 14:49:00|24.44|24.36|24.46|24.38|24.46|24.38|24.43|24.35|3
1644331750000|2022-02-08 14:49:10|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|11
1644331760000|2022-02-08 14:49:20|24.47|24.39|24.52|24.44|24.52|24.44|24.47|24.39|6
1644331770000|2022-02-08 14:49:30|24.54|24.46|24.52|24.44|24.56|24.48|24.52|24.44|0
1644331780000|2022-02-08 14:49:40|24.51|24.43|24.54|24.46|24.56|24.48|24.51|24.43|2
1644331790000|2022-02-08 14:49:50|24.52|24.44|24.52|24.44|24.54|24.46|24.52|24.44|0
1644331800000|2022-02-08 14:50:00|24.51|24.43|24.52|24.44|24.52|24.44|24.49|24.41|4
1644331810000|2022-02-08 14:50:10|24.56|24.48|24.57|24.49|24.57|24.49|24.54|24.46|20
1644331820000|2022-02-08 14:50:20|24.58|24.5|24.64|24.56|24.64|24.56|24.58|24.5|36
1644331830000|2022-02-08 14:50:30|24.63|24.55|24.64|24.56|24.64|24.56|24.59|24.51|1
1644331840000|2022-02-08 14:50:40|24.63|24.55|24.64|24.56|24.64|24.56|24.61|24.53|10
1644331850000|2022-02-08 14:50:50|24.61|24.53|24.61|24.53|24.64|24.56|24.59|24.51|3
1644331860000|2022-02-08 14:51:00|24.63|24.55|24.63|24.55|24.64|24.56|24.61|24.53|0
1644331870000|2022-02-08 14:51:10|24.62|24.54|24.64|24.56|24.64|24.56|24.61|24.53|2
1644331880000|2022-02-08 14:51:20|24.63|24.55|24.59|24.51|24.64|24.56|24.59|24.51|10
1644331890000|2022-02-08 14:51:30|24.58|24.5|24.59|24.51|24.59|24.51|24.57|24.49|3
1644331920000|2022-02-08 14:52:00|24.58|24.5|24.59|24.51|24.59|24.51|24.56|24.48|1
1644331930000|2022-02-08 14:52:10|24.58|24.5|24.56|24.48|24.58|24.5|24.54|24.46|11
1644331940000|2022-02-08 14:52:20|24.57|24.49|24.57|24.49|24.59|24.51|24.56|24.48|0
1644331950000|2022-02-08 14:52:30|24.58|24.5|24.58|24.5|24.59|24.51|24.58|24.5|27
1644331960000|2022-02-08 14:52:40|24.59|24.51|24.59|24.51|24.59|24.51|24.58|24.5|0
1644331980000|2022-02-08 14:53:00|24.64|24.56|24.59|24.51|24.64|24.56|24.58|24.5|4
1644331990000|2022-02-08 14:53:10|24.58|24.5|24.52|24.44|24.59|24.51|24.52|24.44|109
1644332000000|2022-02-08 14:53:20|24.54|24.46|24.56|24.48|24.56|24.48|24.52|24.44|16
1644332010000|2022-02-08 14:53:30|24.57|24.49|24.56|24.48|24.57|24.49|24.56|24.48|0
1644332020000|2022-02-08 14:53:40|24.53|24.45|24.57|24.49|24.57|24.49|24.53|24.45|0
1644332030000|2022-02-08 14:53:50|24.58|24.5|24.59|24.51|24.59|24.51|24.58|24.5|0
1644332040000|2022-02-08 14:54:00|24.58|24.5|24.59|24.51|24.61|24.53|24.58|24.5|0
1644332050000|2022-02-08 14:54:10|24.61|24.53|24.59|24.51|24.61|24.53|24.59|24.51|0
1644332060000|2022-02-08 14:54:20|24.58|24.5|24.59|24.51|24.59|24.51|24.57|24.49|12
1644332070000|2022-02-08 14:54:30|24.61|24.53|24.59|24.51|24.61|24.53|24.58|24.5|10
1644332080000|2022-02-08 14:54:40|24.58|24.5|24.61|24.53|24.61|24.53|24.58|24.5|0
1644332090000|2022-02-08 14:54:50|24.59|24.51|24.63|24.55|24.64|24.56|24.59|24.51|15
1644332100000|2022-02-08 14:55:00|24.64|24.56|24.64|24.56|24.64|24.56|24.59|24.51|8
1644332110000|2022-02-08 14:55:10|24.63|24.55|24.64|24.56|24.64|24.56|24.63|24.55|0
1644332130000|2022-02-08 14:55:30|24.69|24.61|24.68|24.6|24.69|24.61|24.66|24.58|1
1644332140000|2022-02-08 14:55:40|24.69|24.61|24.63|24.55|24.69|24.61|24.63|24.55|23
1644332150000|2022-02-08 14:55:50|24.62|24.54|24.64|24.56|24.64|24.56|24.62|24.54|2
1644332160000|2022-02-08 14:56:00|24.66|24.58|24.66|24.58|24.68|24.6|24.66|24.58|20
1644332170000|2022-02-08 14:56:10|24.64|24.56|24.64|24.56|24.66|24.58|24.64|24.56|0
1644332180000|2022-02-08 14:56:20|24.66|24.58|24.66|24.58|24.66|24.58|24.64|24.56|0
1644332190000|2022-02-08 14:56:30|24.68|24.6|24.64|24.56|24.68|24.6|24.64|24.56|0
1644332200000|2022-02-08 14:56:40|24.62|24.54|24.59|24.51|24.63|24.55|24.59|24.51|75
1644332210000|2022-02-08 14:56:50|24.61|24.53|24.59|24.51|24.62|24.54|24.59|24.51|34
1644332220000|2022-02-08 14:57:00|24.57|24.49|24.61|24.53|24.61|24.53|24.57|24.49|42
1644332230000|2022-02-08 14:57:10|24.59|24.51|24.61|24.53|24.61|24.53|24.58|24.5|1
1644332240000|2022-02-08 14:57:20|24.62|24.54|24.62|24.54|24.64|24.56|24.61|24.53|8
1644332250000|2022-02-08 14:57:30|24.63|24.55|24.63|24.55|24.64|24.56|24.62|24.54|0
1644332260000|2022-02-08 14:57:40|24.62|24.54|24.63|24.55|24.64|24.56|24.62|24.54|0
1644332270000|2022-02-08 14:57:50|24.62|24.54|24.61|24.53|24.62|24.54|24.59|24.51|8
1644332280000|2022-02-08 14:58:00|24.62|24.54|24.62|24.54|24.62|24.54|24.61|24.53|0
1644332290000|2022-02-08 14:58:10|24.63|24.55|24.61|24.53|24.63|24.55|24.57|24.49|8
1644332300000|2022-02-08 14:58:20|24.62|24.54|24.62|24.54|24.64|24.56|24.62|24.54|10
1644332310000|2022-02-08 14:58:30|24.61|24.53|24.62|24.54|24.62|24.54|24.61|24.53|0
1644332320000|2022-02-08 14:58:40|24.63|24.55|24.62|24.54|24.64|24.56|24.62|24.54|2
1644332330000|2022-02-08 14:58:50|24.63|24.55|24.62|24.54|24.64|24.56|24.62|24.54|0
1644332340000|2022-02-08 14:59:00|24.63|24.55|24.63|24.55|24.64|24.56|24.62|24.54|9
1644332350000|2022-02-08 14:59:10|24.62|24.54|24.62|24.54|24.64|24.56|24.62|24.54|0
1644332370000|2022-02-08 14:59:30|24.64|24.56|24.63|24.55|24.64|24.56|24.63|24.55|17
1644332380000|2022-02-08 14:59:40|24.64|24.56|24.63|24.55|24.66|24.58|24.62|24.54|4
1644332390000|2022-02-08 14:59:50|24.64|24.56|24.67|24.59|24.68|24.6|24.64|24.56|36
1644332400000|2022-02-08 15:00:00|24.66|24.58|24.68|24.6|24.74|24.66|24.66|24.58|44
1644332410000|2022-02-08 15:00:10|24.69|24.61|24.69|24.61|24.69|24.61|24.68|24.6|1
1644332420000|2022-02-08 15:00:20|24.7|24.62|24.74|24.66|24.75|24.67|24.7|24.62|5
1644332440000|2022-02-08 15:00:40|24.75|24.67|24.74|24.66|24.75|24.67|24.74|24.66|8
1644332450000|2022-02-08 15:00:50|24.75|24.67|24.75|24.67|24.79|24.71|24.74|24.66|2
1644332460000|2022-02-08 15:01:00|24.77|24.69|24.8|24.72|24.8|24.72|24.75|24.67|5
1644332470000|2022-02-08 15:01:10|||||||||38
1644332480000|2022-02-08 15:01:20|24.81|24.73|24.85|24.77|24.85|24.77|24.81|24.73|22
1644332500000|2022-02-08 15:01:40|24.86|24.78|24.85|24.77|24.86|24.78|24.85|24.77|11
1644332520000|2022-02-08 15:02:00|24.86|24.78|24.86|24.78|24.86|24.78|24.85|24.77|0
1644332530000|2022-02-08 15:02:10|24.85|24.77|24.85|24.77|24.86|24.78|24.83|24.75|18
1644332540000|2022-02-08 15:02:20|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1644332550000|2022-02-08 15:02:30|24.91|24.83|24.86|24.78|24.91|24.83|24.86|24.78|44
1644332560000|2022-02-08 15:02:40|24.85|24.77|24.85|24.77|24.86|24.78|24.85|24.77|36
1644332570000|2022-02-08 15:02:50|24.86|24.78|24.86|24.78|24.86|24.78|24.85|24.77|0
1644332580000|2022-02-08 15:03:00|24.85|24.77|24.86|24.78|24.86|24.78|24.83|24.75|3
1644332590000|2022-02-08 15:03:10|24.85|24.77|24.83|24.75|24.86|24.78|24.81|24.73|0
1644332600000|2022-02-08 15:03:20|24.81|24.73|24.83|24.75|24.83|24.75|24.81|24.73|9
1644332610000|2022-02-08 15:03:30|24.85|24.77|24.86|24.78|24.86|24.78|24.85|24.77|153
1644332620000|2022-02-08 15:03:40|24.85|24.77|24.86|24.78|24.86|24.78|24.85|24.77|2
1644332630000|2022-02-08 15:03:50|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|18
1644332640000|2022-02-08 15:04:00|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|17
1644332650000|2022-02-08 15:04:10|24.85|24.77|24.86|24.78|24.86|24.78|24.85|24.77|1
1644332660000|2022-02-08 15:04:20|24.85|24.77|24.85|24.77|24.86|24.78|24.85|24.77|23
1644332670000|2022-02-08 15:04:30|24.86|24.78|24.86|24.78|24.86|24.78|24.85|24.77|3
1644332680000|2022-02-08 15:04:40|24.85|24.77|24.86|24.78|24.86|24.78|24.85|24.77|4
1644332690000|2022-02-08 15:04:50|24.85|24.77|24.85|24.77|24.86|24.78|24.85|24.77|6
1644332700000|2022-02-08 15:05:00|24.86|24.78|24.85|24.77|24.86|24.78|24.85|24.77|8
1644332710000|2022-02-08 15:05:10|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|10
1644332730000|2022-02-08 15:05:30|24.85|24.77|24.85|24.77|24.86|24.78|24.85|24.77|10
1644332740000|2022-02-08 15:05:40|24.82|24.74|24.82|24.74|24.85|24.77|24.8|24.72|5
1644332750000|2022-02-08 15:05:50|24.8|24.72|24.77|24.69|24.82|24.74|24.77|24.69|4
1644332760000|2022-02-08 15:06:00|24.79|24.71|24.79|24.71|24.8|24.72|24.77|24.69|48
1644332770000|2022-02-08 15:06:10|24.8|24.72|24.75|24.67|24.8|24.72|24.74|24.66|1
1644332780000|2022-02-08 15:06:20|24.77|24.69|24.74|24.66|24.77|24.69|24.74|24.66|9
1644332790000|2022-02-08 15:06:30|||||||||4
1644332800000|2022-02-08 15:06:40|24.7|24.62|24.69|24.61|24.72|24.64|24.69|24.61|9
1644332810000|2022-02-08 15:06:50|||||||||10
1644332820000|2022-02-08 15:07:00|24.71|24.63|24.69|24.61|24.71|24.63|24.69|24.61|0
1644332830000|2022-02-08 15:07:10|24.71|24.63|24.69|24.61|24.74|24.66|24.69|24.61|1
1644332840000|2022-02-08 15:07:20|24.71|24.63|24.71|24.63|24.71|24.63|24.69|24.61|0
1644332850000|2022-02-08 15:07:30|24.69|24.61|24.69|24.61|24.71|24.63|24.69|24.61|0
1644332860000|2022-02-08 15:07:40|24.71|24.63|24.69|24.61|24.71|24.63|24.69|24.61|9
1644332880000|2022-02-08 15:08:00|24.71|24.63|24.71|24.63|24.74|24.66|24.69|24.61|0
1644332890000|2022-02-08 15:08:10|24.69|24.61|24.71|24.63|24.71|24.63|24.69|24.61|0
1644332900000|2022-02-08 15:08:20|24.74|24.66|24.74|24.66|24.74|24.66|24.73|24.65|0
1644332910000|2022-02-08 15:08:30|24.73|24.65|24.74|24.66|24.74|24.66|24.72|24.64|0
1644332920000|2022-02-08 15:08:40|||||||||9
1644332950000|2022-02-08 15:09:10|24.73|24.65|24.74|24.66|24.74|24.66|24.73|24.65|4
1644332960000|2022-02-08 15:09:20|24.73|24.65|24.74|24.66|24.74|24.66|24.72|24.64|5
1644332970000|2022-02-08 15:09:30|24.72|24.64|24.69|24.61|24.74|24.66|24.69|24.61|9
1644332990000|2022-02-08 15:09:50|24.68|24.6|24.69|24.61|24.69|24.61|24.67|24.59|19
1644333000000|2022-02-08 15:10:00|24.71|24.63|24.69|24.61|24.71|24.63|24.68|24.6|0
1644333010000|2022-02-08 15:10:10|24.71|24.63|24.69|24.61|24.71|24.63|24.68|24.6|0
1644333020000|2022-02-08 15:10:20|24.68|24.6|24.67|24.59|24.68|24.6|24.67|24.59|19
1644333040000|2022-02-08 15:10:40|24.68|24.6|24.69|24.61|24.69|24.61|24.68|24.6|1
1644333050000|2022-02-08 15:10:50|24.71|24.63|24.69|24.61|24.71|24.63|24.68|24.6|8
1644333060000|2022-02-08 15:11:00|24.68|24.6|24.69|24.61|24.69|24.61|24.68|24.6|0
1644333070000|2022-02-08 15:11:10|24.68|24.6|24.69|24.61|24.69|24.61|24.68|24.6|0
1644333080000|2022-02-08 15:11:20|24.68|24.6|24.69|24.61|24.69|24.61|24.67|24.59|8
1644333090000|2022-02-08 15:11:30|24.68|24.6|24.67|24.59|24.68|24.6|24.63|24.55|24
1644333110000|2022-02-08 15:11:50|24.68|24.6|24.67|24.59|24.69|24.61|24.67|24.59|0
1644333120000|2022-02-08 15:12:00|24.68|24.6|24.69|24.61|24.71|24.63|24.67|24.59|12
1644333130000|2022-02-08 15:12:10|24.71|24.63|24.72|24.64|24.72|24.64|24.69|24.61|0
1644333140000|2022-02-08 15:12:20|24.71|24.63|24.72|24.64|24.72|24.64|24.71|24.63|0
1644333150000|2022-02-08 15:12:30|24.71|24.63|24.74|24.66|24.74|24.66|24.71|24.63|50
1644333160000|2022-02-08 15:12:40|24.73|24.65|24.74|24.66|24.74|24.66|24.73|24.65|36
1644333170000|2022-02-08 15:12:50|||||||||10
1644333180000|2022-02-08 15:13:00|24.73|24.65|24.72|24.64|24.73|24.65|24.72|24.64|2
1644333190000|2022-02-08 15:13:10|24.69|24.61|24.72|24.64|24.72|24.64|24.69|24.61|0
1644333200000|2022-02-08 15:13:20|24.69|24.61|24.67|24.59|24.69|24.61|24.67|24.59|0
1644333210000|2022-02-08 15:13:30|24.69|24.61|24.67|24.59|24.69|24.61|24.67|24.59|8
1644333230000|2022-02-08 15:13:50|24.69|24.61|24.67|24.59|24.69|24.61|24.67|24.59|0
1644333240000|2022-02-08 15:14:00|24.69|24.61|24.67|24.59|24.7|24.62|24.67|24.59|50
1644333250000|2022-02-08 15:14:10|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1644333260000|2022-02-08 15:14:20|24.67|24.59|24.67|24.59|24.67|24.59|24.67|24.59|0
1644333270000|2022-02-08 15:14:30|24.69|24.61|24.69|24.61|24.69|24.61|24.67|24.59|0
1644333280000|2022-02-08 15:14:40|24.67|24.59|24.67|24.59|24.67|24.59|24.67|24.59|120
1644333300000|2022-02-08 15:15:00|24.64|24.56|24.62|24.54|24.64|24.56|24.62|24.54|159
1644333310000|2022-02-08 15:15:10|24.61|24.53|24.64|24.56|24.64|24.56|24.61|24.53|1
1644333320000|2022-02-08 15:15:20|24.66|24.58|24.63|24.55|24.66|24.58|24.63|24.55|0
1644333330000|2022-02-08 15:15:30|24.64|24.56|24.67|24.59|24.67|24.59|24.63|24.55|2
1644333340000|2022-02-08 15:15:40|24.66|24.58|24.67|24.59|24.67|24.59|24.66|24.58|9
1644333350000|2022-02-08 15:15:50|24.68|24.6|24.67|24.59|24.68|24.6|24.67|24.59|1
1644333360000|2022-02-08 15:16:00|24.68|24.6|24.67|24.59|24.69|24.61|24.67|24.59|7
1644333390000|2022-02-08 15:16:30|24.63|24.55|24.62|24.54|24.64|24.56|24.62|24.54|17
1644333400000|2022-02-08 15:16:40|24.63|24.55|24.62|24.54|24.66|24.58|24.62|24.54|0
1644333410000|2022-02-08 15:16:50|24.57|24.49|24.6|24.52|24.6|24.52|24.57|24.49|154
1644333420000|2022-02-08 15:17:00|24.61|24.53|24.57|24.49|24.61|24.53|24.54|24.46|96
1644333430000|2022-02-08 15:17:10|||||||||45
1644333440000|2022-02-08 15:17:20|24.56|24.48|24.52|24.44|24.56|24.48|24.52|24.44|40
1644333450000|2022-02-08 15:17:30|24.51|24.43|24.51|24.43|24.52|24.44|24.51|24.43|24
1644333460000|2022-02-08 15:17:40|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|11
1644333470000|2022-02-08 15:17:50|24.54|24.46|24.52|24.44|24.54|24.46|24.52|24.44|1
1644333500000|2022-02-08 15:18:20|||||||||10
1644333520000|2022-02-08 15:18:40|||||||||1
1644333530000|2022-02-08 15:18:50|||||||||3
1644333540000|2022-02-08 15:19:00|24.51|24.43|24.52|24.44|24.52|24.44|24.51|24.43|1
1644333550000|2022-02-08 15:19:10|24.56|24.48|24.57|24.49|24.57|24.49|24.52|24.44|60
1644333580000|2022-02-08 15:19:40|24.59|24.51|24.57|24.49|24.6|24.52|24.57|24.49|8
1644333590000|2022-02-08 15:19:50|24.59|24.51|24.57|24.49|24.59|24.51|24.57|24.49|1
1644333620000|2022-02-08 15:20:20|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1644333640000|2022-02-08 15:20:40|||||||||9
1644333660000|2022-02-08 15:21:00|24.57|24.49|24.59|24.51|24.59|24.51|24.57|24.49|0
1644333670000|2022-02-08 15:21:10|24.57|24.49|24.57|24.49|24.59|24.51|24.56|24.48|6
1644333680000|2022-02-08 15:21:20|24.59|24.51|24.57|24.49|24.59|24.51|24.56|24.48|2
1644333690000|2022-02-08 15:21:30|24.59|24.51|24.61|24.53|24.61|24.53|24.59|24.51|0
1644333700000|2022-02-08 15:21:40|24.59|24.51|24.56|24.48|24.59|24.51|24.56|24.48|0
1644333710000|2022-02-08 15:21:50|24.51|24.43|24.53|24.45|24.53|24.45|24.51|24.43|50
1644333720000|2022-02-08 15:22:00|24.55|24.47|24.56|24.48|24.56|24.48|24.55|24.47|16
1644333730000|2022-02-08 15:22:10|||||||||47
1644333740000|2022-02-08 15:22:20|24.54|24.46|24.56|24.48|24.56|24.48|24.51|24.43|8
1644333770000|2022-02-08 15:22:50|24.57|24.49|24.59|24.51|24.59|24.51|24.56|24.48|56
1644333780000|2022-02-08 15:23:00|24.61|24.53|24.61|24.53|24.62|24.54|24.61|24.53|2
1644333790000|2022-02-08 15:23:10|24.62|24.54|24.61|24.53|24.62|24.54|24.61|24.53|0
1644333800000|2022-02-08 15:23:20|24.62|24.54|24.61|24.53|24.62|24.54|24.61|24.53|0
1644333810000|2022-02-08 15:23:30|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|0
1644333820000|2022-02-08 15:23:40|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1644333840000|2022-02-08 15:24:00|24.62|24.54|24.56|24.48|24.62|24.54|24.56|24.48|10
1644333850000|2022-02-08 15:24:10|24.57|24.49|24.56|24.48|24.57|24.49|24.54|24.46|0
1644333860000|2022-02-08 15:24:20|24.57|24.49|24.57|24.49|24.57|24.49|24.56|24.48|0
1644333870000|2022-02-08 15:24:30|24.56|24.48|24.56|24.48|24.56|24.48|24.54|24.46|200
1644333880000|2022-02-08 15:24:40|24.57|24.49|24.57|24.49|24.57|24.49|24.56|24.48|65
1644333910000|2022-02-08 15:25:10|24.62|24.54|24.62|24.54|24.62|24.54|24.57|24.49|9
1644333940000|2022-02-08 15:25:40|||||||||3
1644333950000|2022-02-08 15:25:50|24.58|24.5|24.57|24.49|24.6|24.52|24.57|24.49|0
1644333980000|2022-02-08 15:26:20|||||||||8
1644333990000|2022-02-08 15:26:30|24.58|24.5|24.59|24.51|24.59|24.51|24.58|24.5|2
1644334000000|2022-02-08 15:26:40|24.57|24.49|24.59|24.51|24.59|24.51|24.57|24.49|3
1644334010000|2022-02-08 15:26:50|24.62|24.54|24.64|24.56|24.64|24.56|24.62|24.54|24
1644334020000|2022-02-08 15:27:00|24.63|24.55|24.69|24.61|24.69|24.61|24.63|24.55|15
1644334060000|2022-02-08 15:27:40|24.7|24.62|24.69|24.61|24.74|24.66|24.69|24.61|7
1644334070000|2022-02-08 15:27:50|24.7|24.62|24.69|24.61|24.7|24.62|24.69|24.61|2
1644334080000|2022-02-08 15:28:00|24.7|24.62|24.7|24.62|24.72|24.64|24.7|24.62|23
1644334090000|2022-02-08 15:28:10|24.69|24.61|24.69|24.61|24.7|24.62|24.69|24.61|8
1644334100000|2022-02-08 15:28:20|24.7|24.62|24.7|24.62|24.7|24.62|24.69|24.61|0
1644334120000|2022-02-08 15:28:40|24.74|24.66|24.7|24.62|24.75|24.67|24.7|24.62|30
1644334170000|2022-02-08 15:29:30|24.75|24.67|24.7|24.62|24.75|24.67|24.7|24.62|13
1644334180000|2022-02-08 15:29:40|||||||||8
1644334190000|2022-02-08 15:29:50|24.69|24.61|24.69|24.61|24.69|24.61|24.67|24.59|0
1644334200000|2022-02-08 15:30:00|24.65|24.57|24.67|24.59|24.7|24.62|24.65|24.57|1
1644334210000|2022-02-08 15:30:10|24.65|24.57|24.65|24.57|24.69|24.61|24.65|24.57|9
1644334220000|2022-02-08 15:30:20|24.64|24.56|24.64|24.56|24.65|24.57|24.64|24.56|4
1644334230000|2022-02-08 15:30:30|||||||||20
1644334240000|2022-02-08 15:30:40|24.65|24.57|24.64|24.56|24.69|24.61|24.64|24.56|27
1644334260000|2022-02-08 15:31:00|24.67|24.59|24.64|24.56|24.69|24.61|24.64|24.56|9
1644334270000|2022-02-08 15:31:10|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|20
1644334290000|2022-02-08 15:31:30|24.57|24.49|24.58|24.5|24.58|24.5|24.57|24.49|102
1644334300000|2022-02-08 15:31:40|24.59|24.51|24.57|24.49|24.59|24.51|24.57|24.49|1
1644334310000|2022-02-08 15:31:50|24.58|24.5|24.57|24.49|24.58|24.5|24.57|24.49|1
1644334320000|2022-02-08 15:32:00|24.58|24.5|24.62|24.54|24.62|24.54|24.57|24.49|11
1644334340000|2022-02-08 15:32:20|24.6|24.52|24.62|24.54|24.62|24.54|24.6|24.52|2
1644334350000|2022-02-08 15:32:30|24.61|24.53|24.62|24.54|24.62|24.54|24.61|24.53|1
1644334360000|2022-02-08 15:32:40|24.61|24.53|24.59|24.51|24.61|24.53|24.59|24.51|10
1644334370000|2022-02-08 15:32:50|24.57|24.49|24.57|24.49|24.57|24.49|24.56|24.48|0
1644334380000|2022-02-08 15:33:00|24.59|24.51|24.59|24.51|24.62|24.54|24.57|24.49|1
1644334390000|2022-02-08 15:33:10|24.6|24.52|24.59|24.51|24.62|24.54|24.59|24.51|1
1644334400000|2022-02-08 15:33:20|24.57|24.49|24.61|24.53|24.62|24.54|24.57|24.49|8
1644334410000|2022-02-08 15:33:30|24.59|24.51|24.56|24.48|24.59|24.51|24.56|24.48|2
1644334420000|2022-02-08 15:33:40|24.57|24.49|24.57|24.49|24.57|24.49|24.56|24.48|0
1644334430000|2022-02-08 15:33:50|24.59|24.51|24.61|24.53|24.62|24.54|24.57|24.49|1
1644334440000|2022-02-08 15:34:00|24.62|24.54|24.62|24.54|24.62|24.54|24.61|24.53|10
1644334450000|2022-02-08 15:34:10|||||||||100
1644334500000|2022-02-08 15:35:00|24.64|24.56|24.67|24.59|24.67|24.59|24.64|24.56|1
1644334510000|2022-02-08 15:35:10|24.68|24.6|24.67|24.59|24.69|24.61|24.67|24.59|1
1644334520000|2022-02-08 15:35:20|24.66|24.58|24.64|24.56|24.67|24.59|24.64|24.56|8
1644334530000|2022-02-08 15:35:30|24.66|24.58|24.63|24.55|24.66|24.58|24.62|24.54|4
1644334540000|2022-02-08 15:35:40|24.62|24.54|24.67|24.59|24.67|24.59|24.62|24.54|0
1644334550000|2022-02-08 15:35:50|24.66|24.58|24.66|24.58|24.67|24.59|24.63|24.55|0
1644334560000|2022-02-08 15:36:00|24.67|24.59|24.69|24.61|24.71|24.63|24.67|24.59|30
1644334570000|2022-02-08 15:36:10|24.68|24.6|24.67|24.59|24.69|24.61|24.67|24.59|1
1644334580000|2022-02-08 15:36:20|24.66|24.58|24.65|24.57|24.66|24.58|24.62|24.54|2
1644334590000|2022-02-08 15:36:30|24.64|24.56|24.62|24.54|24.65|24.57|24.62|24.54|0
1644334610000|2022-02-08 15:36:50|24.61|24.53|24.57|24.49|24.61|24.53|24.57|24.49|0
1644334620000|2022-02-08 15:37:00|24.56|24.48|24.54|24.46|24.56|24.48|24.54|24.46|0
1644334630000|2022-02-08 15:37:10|24.56|24.48|24.56|24.48|24.57|24.49|24.56|24.48|8
1644334640000|2022-02-08 15:37:20|24.57|24.49|24.57|24.49|24.57|24.49|24.56|24.48|0
1644334650000|2022-02-08 15:37:30|||||||||1
1644334660000|2022-02-08 15:37:40|24.56|24.48|24.57|24.49|24.57|24.49|24.56|24.48|0
1644334670000|2022-02-08 15:37:50|24.56|24.48|24.54|24.46|24.56|24.48|24.54|24.46|0
1644334680000|2022-02-08 15:38:00|24.52|24.44|24.52|24.44|24.52|24.44|24.51|24.43|22
1644334690000|2022-02-08 15:38:10|24.51|24.43|24.52|24.44|24.52|24.44|24.51|24.43|0
1644334710000|2022-02-08 15:38:30|24.51|24.43|24.51|24.43|24.51|24.43|24.49|24.41|0
1644334720000|2022-02-08 15:38:40|24.52|24.44|24.51|24.43|24.52|24.44|24.51|24.43|0
1644334740000|2022-02-08 15:39:00|24.5|24.42|24.46|24.38|24.5|24.42|24.46|24.38|2
1644334750000|2022-02-08 15:39:10|24.45|24.37|24.46|24.38|24.46|24.38|24.45|24.37|100
1644334760000|2022-02-08 15:39:20|24.51|24.43|24.51|24.43|24.51|24.43|24.49|24.41|53
1644334770000|2022-02-08 15:39:30|||||||||1
1644334790000|2022-02-08 15:39:50|24.53|24.45|24.51|24.43|24.53|24.45|24.51|24.43|0
1644334800000|2022-02-08 15:40:00|24.53|24.45|24.51|24.43|24.54|24.46|24.51|24.43|9
1644334810000|2022-02-08 15:40:10|24.52|24.44|24.56|24.48|24.56|24.48|24.51|24.43|0
1644334830000|2022-02-08 15:40:30|24.54|24.46|24.54|24.46|24.54|24.46|24.51|24.43|10
1644334840000|2022-02-08 15:40:40|24.56|24.48|24.54|24.46|24.56|24.48|24.51|24.43|0
1644334850000|2022-02-08 15:40:50|24.51|24.43|24.51|24.43|24.54|24.46|24.51|24.43|9
1644334860000|2022-02-08 15:41:00|24.52|24.44|24.54|24.46|24.54|24.46|24.51|24.43|0
1644334870000|2022-02-08 15:41:10|24.51|24.43|24.54|24.46|24.54|24.46|24.51|24.43|1
1644334880000|2022-02-08 15:41:20|24.53|24.45|24.56|24.48|24.56|24.48|24.51|24.43|1
1644334890000|2022-02-08 15:41:30|24.54|24.46|24.51|24.43|24.54|24.46|24.51|24.43|0
1644334910000|2022-02-08 15:41:50|24.54|24.46|24.52|24.44|24.54|24.46|24.52|24.44|3
1644334920000|2022-02-08 15:42:00|24.51|24.43|24.51|24.43|24.52|24.44|24.51|24.43|10
1644334950000|2022-02-08 15:42:30|24.49|24.41|24.51|24.43|24.51|24.43|24.49|24.41|6
1644334970000|2022-02-08 15:42:50|24.52|24.44|24.51|24.43|24.54|24.46|24.51|24.43|10
1644334980000|2022-02-08 15:43:00|||||||||9
1644335010000|2022-02-08 15:43:30|24.54|24.46|24.56|24.48|24.56|24.48|24.51|24.43|2
1644335020000|2022-02-08 15:43:40|24.57|24.49|24.52|24.44|24.57|24.49|24.52|24.44|0
1644335030000|2022-02-08 15:43:50|24.51|24.43|24.54|24.46|24.54|24.46|24.51|24.43|21
1644335040000|2022-02-08 15:44:00|24.52|24.44|24.52|24.44|24.54|24.46|24.51|24.43|2
1644335050000|2022-02-08 15:44:10|24.54|24.46|24.51|24.43|24.54|24.46|24.51|24.43|0
1644335080000|2022-02-08 15:44:40|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|17
1644335090000|2022-02-08 15:44:50|24.51|24.43|24.46|24.38|24.51|24.43|24.46|24.38|0
1644335100000|2022-02-08 15:45:00|24.45|24.37|24.43|24.35|24.45|24.37|24.41|24.33|20
1644335110000|2022-02-08 15:45:10|24.41|24.33|24.45|24.37|24.45|24.37|24.4|24.32|5
1644335120000|2022-02-08 15:45:20|24.43|24.35|24.41|24.33|24.43|24.35|24.4|24.32|24
1644335130000|2022-02-08 15:45:30|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1644335150000|2022-02-08 15:45:50|24.38|24.3|24.4|24.32|24.4|24.32|24.38|24.3|0
1644335160000|2022-02-08 15:46:00|24.38|24.3|24.35|24.27|24.38|24.3|24.35|24.27|10
1644335170000|2022-02-08 15:46:10|24.34|24.26|24.35|24.27|24.35|24.27|24.34|24.26|0
1644335200000|2022-02-08 15:46:40|||||||||28
1644335210000|2022-02-08 15:46:50|24.34|24.26|24.35|24.27|24.35|24.27|24.34|24.26|1
1644335220000|2022-02-08 15:47:00|24.34|24.26|24.35|24.27|24.35|24.27|24.32|24.24|1
1644335230000|2022-02-08 15:47:10|24.34|24.26|24.35|24.27|24.35|24.27|24.34|24.26|42
1644335240000|2022-02-08 15:47:20|24.34|24.26|24.35|24.27|24.35|24.27|24.34|24.26|8
1644335250000|2022-02-08 15:47:30|24.34|24.26|24.3|24.22|24.34|24.26|24.3|24.22|0
1644335260000|2022-02-08 15:47:40|24.32|24.24|24.35|24.27|24.35|24.27|24.3|24.22|32
1644335270000|2022-02-08 15:47:50|24.33|24.25|24.3|24.22|24.33|24.25|24.3|24.22|0
1644335280000|2022-02-08 15:48:00|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1644335300000|2022-02-08 15:48:20|24.3|24.22|24.29|24.21|24.3|24.22|24.29|24.21|48
1644335310000|2022-02-08 15:48:30|24.3|24.22|24.32|24.24|24.32|24.24|24.3|24.22|10
1644335320000|2022-02-08 15:48:40|24.29|24.21|24.29|24.21|24.3|24.22|24.29|24.21|2
1644335330000|2022-02-08 15:48:50|||||||||6
1644335350000|2022-02-08 15:49:10|24.3|24.22|24.34|24.26|24.34|24.26|24.3|24.22|32
1644335360000|2022-02-08 15:49:20|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|0
1644335370000|2022-02-08 15:49:30|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1644335380000|2022-02-08 15:49:40|24.3|24.22|24.3|24.22|24.32|24.24|24.3|24.22|0
1644335390000|2022-02-08 15:49:50|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|0
1644335400000|2022-02-08 15:50:00|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1644335410000|2022-02-08 15:50:10|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|31
1644335450000|2022-02-08 15:50:50|||||||||10
1644335470000|2022-02-08 15:51:10|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1644335480000|2022-02-08 15:51:20|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|142
1644335490000|2022-02-08 15:51:30|||||||||17
1644335510000|2022-02-08 15:51:50|||||||||8
1644335520000|2022-02-08 15:52:00|24.32|24.24|24.32|24.24|24.34|24.26|24.32|24.24|127
1644335530000|2022-02-08 15:52:10|24.29|24.21|24.32|24.24|24.32|24.24|24.29|24.21|22
1644335550000|2022-02-08 15:52:30|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1644335560000|2022-02-08 15:52:40|24.3|24.22|24.29|24.21|24.3|24.22|24.29|24.21|0
1644335570000|2022-02-08 15:52:50|||||||||1
1644335580000|2022-02-08 15:53:00|||||||||9
1644335590000|2022-02-08 15:53:10|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1644335600000|2022-02-08 15:53:20|24.29|24.21|24.24|24.16|24.29|24.21|24.24|24.16|0
1644335610000|2022-02-08 15:53:30|24.22|24.14|24.24|24.16|24.24|24.16|24.22|24.14|1
1644335620000|2022-02-08 15:53:40|24.21|24.13|24.21|24.13|24.24|24.16|24.19|24.11|79
1644335630000|2022-02-08 15:53:50|24.19|24.11|24.21|24.13|24.21|24.13|24.19|24.11|1
1644335640000|2022-02-08 15:54:00|24.22|24.14|24.19|24.11|24.22|24.14|24.19|24.11|0
1644335650000|2022-02-08 15:54:10|24.22|24.14|24.23|24.15|24.24|24.16|24.22|24.14|2
1644335660000|2022-02-08 15:54:20|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|1
1644335670000|2022-02-08 15:54:30|||||||||10
1644335680000|2022-02-08 15:54:40|24.25|24.17|24.24|24.16|24.25|24.17|24.24|24.16|5
1644335690000|2022-02-08 15:54:50|24.25|24.17|24.24|24.16|24.25|24.17|24.24|24.16|0
1644335700000|2022-02-08 15:55:00|24.25|24.17|24.25|24.17|24.27|24.19|24.24|24.16|6
1644335710000|2022-02-08 15:55:10|24.27|24.19|24.29|24.21|24.29|24.21|24.27|24.19|0
1644335720000|2022-02-08 15:55:20|24.3|24.22|24.3|24.22|24.3|24.22|24.29|24.21|2
1644335730000|2022-02-08 15:55:30|24.29|24.21|24.29|24.21|24.3|24.22|24.29|24.21|0
1644335750000|2022-02-08 15:55:50|24.25|24.17|24.25|24.17|24.25|24.17|24.24|24.16|11
1644335760000|2022-02-08 15:56:00|24.24|24.16|24.24|24.16|24.27|24.19|24.24|24.16|0
1644335770000|2022-02-08 15:56:10|24.25|24.17|24.27|24.19|24.27|24.19|24.25|24.17|9
1644335790000|2022-02-08 15:56:30|24.29|24.21|24.29|24.21|24.3|24.22|24.29|24.21|10
1644335800000|2022-02-08 15:56:40|24.3|24.22|24.29|24.21|24.3|24.22|24.29|24.21|0
1644335810000|2022-02-08 15:56:50|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1644335820000|2022-02-08 15:57:00|24.29|24.21|24.25|24.17|24.29|24.21|24.25|24.17|4
1644335830000|2022-02-08 15:57:10|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|1
1644335840000|2022-02-08 15:57:20|||||||||8
1644335850000|2022-02-08 15:57:30|||||||||1
1644335860000|2022-02-08 15:57:40|24.27|24.19|24.26|24.18|24.28|24.2|24.26|24.18|0
1644335870000|2022-02-08 15:57:50|24.27|24.19|24.29|24.21|24.29|24.21|24.27|24.19|8
1644335880000|2022-02-08 15:58:00|24.27|24.19|24.25|24.17|24.27|24.19|24.24|24.16|0
1644335890000|2022-02-08 15:58:10|24.24|24.16|24.24|24.16|24.25|24.17|24.24|24.16|9
1644335900000|2022-02-08 15:58:20|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|0
1644335920000|2022-02-08 15:58:40|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|2
1644335940000|2022-02-08 15:59:00|24.22|24.14|24.24|24.16|24.24|24.16|24.22|24.14|0
1644335960000|2022-02-08 15:59:20|||||||||10
1644335970000|2022-02-08 15:59:30|||||||||6
1644335980000|2022-02-08 15:59:40|24.25|24.17|24.25|24.17|24.25|24.17|24.24|24.16|2
1644335990000|2022-02-08 15:59:50|24.24|24.16|24.25|24.17|24.25|24.17|24.24|24.16|2
1644336000000|2022-02-08 16:00:00|24.24|24.16|24.25|24.17|24.25|24.17|24.22|24.14|0
1644336010000|2022-02-08 16:00:10|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|9
1644336030000|2022-02-08 16:00:30|24.2|24.12|24.19|24.11|24.2|24.12|24.19|24.11|32
1644336040000|2022-02-08 16:00:40|24.2|24.12|24.19|24.11|24.22|24.14|24.19|24.11|37
1644336050000|2022-02-08 16:00:50|24.18|24.1|24.14|24.06|24.19|24.11|24.14|24.06|6
1644336060000|2022-02-08 16:01:00|24.16|24.08|24.18|24.1|24.19|24.11|24.16|24.08|0
1644336070000|2022-02-08 16:01:10|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|0
1644336080000|2022-02-08 16:01:20|24.18|24.1|24.19|24.11|24.19|24.11|24.18|24.1|10
1644336090000|2022-02-08 16:01:30|24.21|24.13|24.21|24.13|24.22|24.14|24.21|24.13|0
1644336100000|2022-02-08 16:01:40|24.22|24.14|24.19|24.11|24.22|24.14|24.19|24.11|0
1644336110000|2022-02-08 16:01:50|||||||||9
1644336130000|2022-02-08 16:02:10|24.21|24.13|24.19|24.11|24.21|24.13|24.19|24.11|0
1644336140000|2022-02-08 16:02:20|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|0
1644336150000|2022-02-08 16:02:30|24.14|24.06|24.16|24.08|24.16|24.08|24.14|24.06|9
1644336160000|2022-02-08 16:02:40|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|0
1644336180000|2022-02-08 16:03:00|24.16|24.08|24.16|24.08|24.16|24.08|24.14|24.06|10
1644336190000|2022-02-08 16:03:10|24.14|24.06|24.18|24.1|24.18|24.1|24.14|24.06|8
1644336200000|2022-02-08 16:03:20|24.16|24.08|24.18|24.1|24.18|24.1|24.16|24.08|8
1644336210000|2022-02-08 16:03:30|24.16|24.08|24.16|24.08|24.19|24.11|24.14|24.06|109
1644336220000|2022-02-08 16:03:40|24.19|24.11|24.18|24.1|24.19|24.11|24.18|24.1|17
1644336230000|2022-02-08 16:03:50|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|1
1644336240000|2022-02-08 16:04:00|||||||||6
1644336260000|2022-02-08 16:04:20|||||||||13
1644336270000|2022-02-08 16:04:30|||||||||50
1644336280000|2022-02-08 16:04:40|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|12
1644336290000|2022-02-08 16:04:50|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|0
1644336300000|2022-02-08 16:05:00|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|7
1644336310000|2022-02-08 16:05:10|24.14|24.06|24.13|24.05|24.14|24.06|24.13|24.05|61
1644336320000|2022-02-08 16:05:20|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|10
1644336330000|2022-02-08 16:05:30|||||||||6
1644336340000|2022-02-08 16:05:40|24.13|24.05|24.14|24.06|24.14|24.06|24.13|24.05|4
1644336350000|2022-02-08 16:05:50|24.13|24.05|24.14|24.06|24.14|24.06|24.13|24.05|11
1644336360000|2022-02-08 16:06:00|24.13|24.05|24.13|24.05|24.14|24.06|24.13|24.05|69
1644336370000|2022-02-08 16:06:10|24.14|24.06|24.13|24.05|24.14|24.06|24.13|24.05|0
1644336380000|2022-02-08 16:06:20|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|12
1644336390000|2022-02-08 16:06:30|24.19|24.11|24.16|24.08|24.19|24.11|24.16|24.08|32
1644336400000|2022-02-08 16:06:40|24.14|24.06|24.16|24.08|24.16|24.08|24.14|24.06|0
1644336410000|2022-02-08 16:06:50|24.17|24.09|24.19|24.11|24.19|24.11|24.17|24.09|70
1644336420000|2022-02-08 16:07:00|24.18|24.1|24.19|24.11|24.19|24.11|24.18|24.1|1
1644336430000|2022-02-08 16:07:10|24.18|24.1|24.16|24.08|24.18|24.1|24.16|24.08|0
1644336440000|2022-02-08 16:07:20|24.18|24.1|24.16|24.08|24.18|24.1|24.14|24.06|0
1644336450000|2022-02-08 16:07:30|24.18|24.1|24.16|24.08|24.18|24.1|24.16|24.08|8
1644336460000|2022-02-08 16:07:40|||||||||1
1644336470000|2022-02-08 16:07:50|24.18|24.1|24.19|24.11|24.19|24.11|24.16|24.08|2
1644336480000|2022-02-08 16:08:00|24.18|24.1|24.16|24.08|24.18|24.1|24.16|24.08|0
1644336490000|2022-02-08 16:08:10|||||||||25
1644336500000|2022-02-08 16:08:20|24.18|24.1|24.19|24.11|24.19|24.11|24.18|24.1|10
1644336510000|2022-02-08 16:08:30|24.18|24.1|24.18|24.1|24.19|24.11|24.18|24.1|0
1644336520000|2022-02-08 16:08:40|24.19|24.11|24.18|24.1|24.19|24.11|24.16|24.08|0
1644336530000|2022-02-08 16:08:50|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|0
1644336540000|2022-02-08 16:09:00|24.13|24.05|24.13|24.05|24.14|24.06|24.13|24.05|3
1644336550000|2022-02-08 16:09:10|||||||||8
1644336590000|2022-02-08 16:09:50|||||||||10
1644336640000|2022-02-08 16:10:40|24.12|24.04|24.12|24.04|24.12|24.04|24.12|24.04|6
1644336650000|2022-02-08 16:10:50|24.13|24.05|24.12|24.04|24.13|24.05|24.12|24.04|11
1644336670000|2022-02-08 16:11:10|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|25
1644336690000|2022-02-08 16:11:30|||||||||8
1644336710000|2022-02-08 16:11:50|24.15|24.07|24.13|24.05|24.15|24.07|24.13|24.05|10
1644336720000|2022-02-08 16:12:00|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|0
1644336730000|2022-02-08 16:12:10|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|27
1644336750000|2022-02-08 16:12:30|24.12|24.04|24.12|24.04|24.13|24.05|24.12|24.04|0
1644336760000|2022-02-08 16:12:40|24.13|24.05|24.13|24.05|24.15|24.07|24.12|24.04|0
1644336770000|2022-02-08 16:12:50|24.12|24.04|24.12|24.04|24.12|24.04|24.12|24.04|0
1644336810000|2022-02-08 16:13:30|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|7
1644336820000|2022-02-08 16:13:40|24.09|24.01|24.07|23.99|24.09|24.01|24.07|23.99|29
1644336830000|2022-02-08 16:13:50|24.08|24|24.1|24.02|24.12|24.04|24.08|24|11
1644336840000|2022-02-08 16:14:00|24.08|24|24.1|24.02|24.12|24.04|24.08|24|1
1644336850000|2022-02-08 16:14:10|24.08|24|24.1|24.02|24.1|24.02|24.08|24|0
1644336860000|2022-02-08 16:14:20|24.08|24|24.1|24.02|24.1|24.02|24.08|24|10
1644336870000|2022-02-08 16:14:30|24.12|24.04|24.12|24.04|24.12|24.04|24.08|24|0
1644336880000|2022-02-08 16:14:40|24.08|24|24.08|24|24.08|24|24.08|24|0
1644336890000|2022-02-08 16:14:50|24.07|23.99|24.07|23.99|24.08|24|24.07|23.99|12
1644336900000|2022-02-08 16:15:00|24.05|23.97|24.02|23.94|24.05|23.97|24.02|23.94|40
1644336920000|2022-02-08 16:15:20|24.03|23.95|24.03|23.95|24.03|23.95|24.03|23.95|16
1644336930000|2022-02-08 16:15:30|24.05|23.97|24.05|23.97|24.07|23.99|24.05|23.97|0
1644336940000|2022-02-08 16:15:40|24.07|23.99|24.05|23.97|24.07|23.99|24.03|23.95|175
1644336950000|2022-02-08 16:15:50|24.07|23.99|24.03|23.95|24.07|23.99|24.03|23.95|0
1644336960000|2022-02-08 16:16:00|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|20
1644336970000|2022-02-08 16:16:10|24.03|23.95|24.03|23.95|24.03|23.95|24.02|23.94|10
1644336980000|2022-02-08 16:16:20|24.02|23.94|24.02|23.94|24.03|23.95|24.02|23.94|21
1644336990000|2022-02-08 16:16:30|||||||||9
1644337020000|2022-02-08 16:17:00|||||||||10
1644337030000|2022-02-08 16:17:10|24.01|23.93|24.02|23.94|24.02|23.94|24.01|23.93|0
1644337040000|2022-02-08 16:17:20|24.01|23.93|24.01|23.93|24.02|23.94|24.01|23.93|16
1644337050000|2022-02-08 16:17:30|24.02|23.94|24.01|23.93|24.02|23.94|24.01|23.93|10
1644337070000|2022-02-08 16:17:50|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|1
1644337080000|2022-02-08 16:18:00|||||||||11
1644337090000|2022-02-08 16:18:10|24.04|23.96|24.02|23.94|24.07|23.99|24.02|23.94|16
1644337100000|2022-02-08 16:18:20|24.01|23.93|24.02|23.94|24.02|23.94|24.01|23.93|0
1644337110000|2022-02-08 16:18:30|||||||||9
1644337120000|2022-02-08 16:18:40|||||||||1
1644337140000|2022-02-08 16:19:00|||||||||8
1644337150000|2022-02-08 16:19:10|24.01|23.93|24.01|23.93|24.01|23.93|24.01|23.93|9
1644337160000|2022-02-08 16:19:20|24.02|23.94|24.01|23.93|24.02|23.94|24.01|23.93|4
1644337200000|2022-02-08 16:20:00|||||||||21
1644337220000|2022-02-08 16:20:20|||||||||6
1644337230000|2022-02-08 16:20:30|||||||||16
1644337240000|2022-02-08 16:20:40|24.02|23.94|24.02|23.94|24.02|23.94|24.01|23.93|55
1644337260000|2022-02-08 16:21:00|24.03|23.95|24.02|23.94|24.03|23.95|24.02|23.94|18
1644337270000|2022-02-08 16:21:10|24.07|23.99|24.07|23.99|24.07|23.99|24.06|23.98|95
1644337280000|2022-02-08 16:21:20|24.03|23.95|24.07|23.99|24.07|23.99|24.03|23.95|64
1644337290000|2022-02-08 16:21:30|24.08|24|24.08|24|24.08|24|24.07|23.99|10
1644337300000|2022-02-08 16:21:40|24.1|24.02|24.12|24.04|24.12|24.04|24.1|24.02|0
1644337310000|2022-02-08 16:21:50|||||||||1
1644337320000|2022-02-08 16:22:00|24.13|24.05|24.13|24.05|24.13|24.05|24.12|24.04|19
1644337330000|2022-02-08 16:22:10|24.12|24.04|24.12|24.04|24.13|24.05|24.12|24.04|12
1644337340000|2022-02-08 16:22:20|24.13|24.05|24.12|24.04|24.13|24.05|24.12|24.04|1
1644337350000|2022-02-08 16:22:30|||||||||18
1644337360000|2022-02-08 16:22:40|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|0
1644337370000|2022-02-08 16:22:50|24.12|24.04|24.13|24.05|24.13|24.05|24.12|24.04|6
1644337380000|2022-02-08 16:23:00|||||||||20
1644337390000|2022-02-08 16:23:10|24.15|24.07|24.13|24.05|24.15|24.07|24.13|24.05|0
1644337400000|2022-02-08 16:23:20|||||||||50
1644337410000|2022-02-08 16:23:30|||||||||6
1644337430000|2022-02-08 16:23:50|||||||||46
1644337440000|2022-02-08 16:24:00|||||||||4
1644337450000|2022-02-08 16:24:10|||||||||6
1644337460000|2022-02-08 16:24:20|||||||||1
1644337480000|2022-02-08 16:24:40|24.12|24.04|24.12|24.04|24.13|24.05|24.12|24.04|21
1644337490000|2022-02-08 16:24:50|24.08|24|24.08|24|24.08|24|24.08|24|45
1644337500000|2022-02-08 16:25:00|24.07|23.99|24.04|23.96|24.08|24|24.03|23.95|58
1644337510000|2022-02-08 16:25:10|24.03|23.95|24.04|23.96|24.04|23.96|24.03|23.95|27
1644337520000|2022-02-08 16:25:20|24.03|23.95|23.99|23.91|24.04|23.96|23.99|23.91|39
1644337530000|2022-02-08 16:25:30|||||||||34
1644337540000|2022-02-08 16:25:40|24.03|23.95|24.04|23.96|24.04|23.96|24.03|23.95|14
1644337550000|2022-02-08 16:25:50|24.03|23.95|24.04|23.96|24.04|23.96|24.03|23.95|20
1644337560000|2022-02-08 16:26:00|24.03|23.95|24.04|23.96|24.04|23.96|24.03|23.95|32
1644337570000|2022-02-08 16:26:10|||||||||11
1644337580000|2022-02-08 16:26:20|24.03|23.95|24.04|23.96|24.04|23.96|24.03|23.95|21
1644337590000|2022-02-08 16:26:30|24.03|23.95|24.03|23.95|24.04|23.96|24.03|23.95|24
1644337600000|2022-02-08 16:26:40|||||||||19
1644337610000|2022-02-08 16:26:50|24.04|23.96|24.04|23.96|24.04|23.96|24.04|23.96|36
1644337620000|2022-02-08 16:27:00|||||||||19
1644337630000|2022-02-08 16:27:10|||||||||27
1644337640000|2022-02-08 16:27:20|||||||||19
1644337650000|2022-02-08 16:27:30|||||||||29
1644337660000|2022-02-08 16:27:40|24.03|23.95|24.03|23.95|24.03|23.95|24.03|23.95|20
1644337670000|2022-02-08 16:27:50|24.04|23.96|24.04|23.96|24.04|23.96|24.04|23.96|2
1644337680000|2022-02-08 16:28:00|24.03|23.95|23.99|23.91|24.04|23.96|23.99|23.91|20
1644337690000|2022-02-08 16:28:10|||||||||93
1644337700000|2022-02-08 16:28:20|||||||||18
1644337710000|2022-02-08 16:28:30|23.98|23.9|23.98|23.9|23.98|23.9|23.98|23.9|100
1644337720000|2022-02-08 16:28:40|||||||||19
1644337730000|2022-02-08 16:28:50|23.99|23.91|23.99|23.91|23.99|23.91|23.98|23.9|174
1644337740000|2022-02-08 16:29:00|24.03|23.95|24.03|23.95|24.03|23.95|24.03|23.95|2
1644337750000|2022-02-08 16:29:10|23.99|23.91|23.99|23.91|23.99|23.91|23.98|23.9|89
1644337760000|2022-02-08 16:29:20|23.98|23.9|23.98|23.9|23.99|23.91|23.98|23.9|22
1644337770000|2022-02-08 16:29:30|23.99|23.91|24.03|23.95|24.03|23.95|23.99|23.91|114
1644337780000|2022-02-08 16:29:40|||||||||19
1644337790000|2022-02-08 16:29:50|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|166
1644337800000|2022-02-08 16:30:00|24|23.92|24.03|23.95|24.03|23.95|24|23.92|143
1644337810000|2022-02-08 16:30:10|||||||||223
1644337830000|2022-02-08 16:30:30|||||||||2
1644337840000|2022-02-08 16:30:40|23.98|23.9|23.98|23.9|23.98|23.9|23.98|23.9|277
1644337860000|2022-02-08 16:31:00|24.01|23.93|24.02|23.94|24.02|23.94|24|23.92|84
1644337870000|2022-02-08 16:31:10|||||||||44
1644337880000|2022-02-08 16:31:20|23.98|23.9|23.98|23.9|23.98|23.9|23.98|23.9|0
1644337890000|2022-02-08 16:31:30|||||||||192
1644337900000|2022-02-08 16:31:40|||||||||17
1644337920000|2022-02-08 16:32:00|24.01|23.93|23.99|23.91|24.03|23.95|23.99|23.91|34
1644337930000|2022-02-08 16:32:10|23.98|23.9|23.98|23.9|23.99|23.91|23.98|23.9|50
1644337950000|2022-02-08 16:32:30|||||||||1
1644337980000|2022-02-08 16:33:00|||||||||1
1644338030000|2022-02-08 16:33:50|||||||||9
1644338040000|2022-02-08 16:34:00|24|23.92|23.98|23.9|24.01|23.93|23.98|23.9|108
1644338090000|2022-02-08 16:34:50|24|23.92|23.98|23.9|24|23.92|23.98|23.9|0
1644338100000|2022-02-08 16:35:00|23.97|23.89|23.97|23.89|23.98|23.9|23.97|23.89|188
1644338110000|2022-02-08 16:35:10|23.98|23.9|23.98|23.9|23.98|23.9|23.97|23.89|1
1644338130000|2022-02-08 16:35:30|23.97|23.89|23.98|23.9|23.98|23.9|23.97|23.89|0
1644338140000|2022-02-08 16:35:40|24|23.92|23.98|23.9|24.02|23.94|23.98|23.9|0
1644338150000|2022-02-08 16:35:50|24.02|23.94|24|23.92|24.02|23.94|23.98|23.9|0
1644338160000|2022-02-08 16:36:00|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|0
1644338170000|2022-02-08 16:36:10|23.98|23.9|24|23.92|24|23.92|23.98|23.9|0
1644338180000|2022-02-08 16:36:20|24.02|23.94|24|23.92|24.02|23.94|24|23.92|0
1644338190000|2022-02-08 16:36:30|24.02|23.94|23.98|23.9|24.02|23.94|23.97|23.89|22
1644338200000|2022-02-08 16:36:40|23.97|23.89|23.98|23.9|23.98|23.9|23.97|23.89|0
1644338210000|2022-02-08 16:36:50|23.97|23.89|23.97|23.89|23.98|23.9|23.97|23.89|1
1644338220000|2022-02-08 16:37:00|23.98|23.9|23.97|23.89|23.98|23.9|23.97|23.89|26
1644338230000|2022-02-08 16:37:10|23.95|23.87|23.93|23.85|23.95|23.87|23.93|23.85|0
1644338240000|2022-02-08 16:37:20|23.89|23.81|23.91|23.83|23.91|23.83|23.89|23.81|0
1644338280000|2022-02-08 16:38:00|23.89|23.81|23.89|23.81|23.89|23.81|23.89|23.81|0
1644338300000|2022-02-08 16:38:20|23.91|23.83|23.89|23.81|23.91|23.83|23.89|23.81|0
1644338310000|2022-02-08 16:38:30|23.91|23.83|23.89|23.81|23.91|23.83|23.89|23.81|0
1644338320000|2022-02-08 16:38:40|23.91|23.83|23.93|23.85|23.93|23.85|23.89|23.81|0
1644338360000|2022-02-08 16:39:20|||||||||1
1644338400000|2022-02-08 16:40:00|23.91|23.83|23.93|23.85|23.93|23.85|23.91|23.83|10
1644338420000|2022-02-08 16:40:20|||||||||5
1644338430000|2022-02-08 16:40:30|23.89|23.81|23.91|23.83|23.91|23.83|23.89|23.81|16
1644338440000|2022-02-08 16:40:40|23.93|23.85|23.94|23.86|23.94|23.86|23.93|23.85|46
1644338450000|2022-02-08 16:40:50|23.93|23.85|23.93|23.85|23.94|23.86|23.93|23.85|0
1644338490000|2022-02-08 16:41:30|23.94|23.86|23.94|23.86|23.94|23.86|23.94|23.86|6
1644338510000|2022-02-08 16:41:50|23.93|23.85|23.94|23.86|23.94|23.86|23.93|23.85|0
1644338530000|2022-02-08 16:42:10|23.96|23.88|23.94|23.86|23.96|23.88|23.94|23.86|0
1644338540000|2022-02-08 16:42:20|23.93|23.85|23.94|23.86|23.94|23.86|23.93|23.85|0
1644338570000|2022-02-08 16:42:50|23.93|23.85|23.94|23.86|23.94|23.86|23.93|23.85|0
1644338580000|2022-02-08 16:43:00|23.93|23.85|23.89|23.81|23.93|23.85|23.89|23.81|0
1644338590000|2022-02-08 16:43:10|23.91|23.83|23.89|23.81|23.91|23.83|23.89|23.81|0
1644338620000|2022-02-08 16:43:40|23.93|23.85|23.94|23.86|23.94|23.86|23.93|23.85|0
1644338640000|2022-02-08 16:44:00|||||||||1
1644338650000|2022-02-08 16:44:10|23.93|23.85|23.93|23.85|23.93|23.85|23.91|23.83|0
1644338660000|2022-02-08 16:44:20|23.94|23.86|23.94|23.86|23.94|23.86|23.93|23.85|0
1644338670000|2022-02-08 16:44:30|||||||||1
1644338690000|2022-02-08 16:44:50|23.93|23.85|23.94|23.86|23.94|23.86|23.93|23.85|2
1644338700000|2022-02-08 16:45:00|23.93|23.85|23.94|23.86|23.94|23.86|23.93|23.85|0
1644338710000|2022-02-08 16:45:10|23.93|23.85|23.93|23.85|23.94|23.86|23.93|23.85|1
1644338720000|2022-02-08 16:45:20|23.91|23.83|23.91|23.83|23.91|23.83|23.89|23.81|0
1644338730000|2022-02-08 16:45:30|23.89|23.81|23.89|23.81|23.91|23.83|23.89|23.81|0
1644338740000|2022-02-08 16:45:40|23.91|23.83|23.89|23.81|23.91|23.83|23.89|23.81|0
1644338760000|2022-02-08 16:46:00|23.91|23.83|23.89|23.81|23.92|23.84|23.89|23.81|20
1644338770000|2022-02-08 16:46:10|23.94|23.86|23.92|23.84|23.94|23.86|23.89|23.81|17
1644338780000|2022-02-08 16:46:20|23.91|23.83|23.89|23.81|23.91|23.83|23.89|23.81|0
1644338790000|2022-02-08 16:46:30|23.91|23.83|23.89|23.81|23.94|23.86|23.89|23.81|1
1644338820000|2022-02-08 16:47:00|23.9|23.82|23.89|23.81|23.94|23.86|23.89|23.81|0
1644338840000|2022-02-08 16:47:20|23.94|23.86|23.94|23.86|23.94|23.86|23.89|23.81|2
1644338850000|2022-02-08 16:47:30|23.92|23.84|23.92|23.84|23.94|23.86|23.89|23.81|2
1644338860000|2022-02-08 16:47:40|23.94|23.86|23.92|23.84|23.94|23.86|23.92|23.84|0
1644338870000|2022-02-08 16:47:50|23.94|23.86|23.94|23.86|23.94|23.86|23.94|23.86|0
1644338880000|2022-02-08 16:48:00|23.92|23.84|23.92|23.84|23.94|23.86|23.92|23.84|6
1644338890000|2022-02-08 16:48:10|23.94|23.86|23.94|23.86|23.94|23.86|23.94|23.86|0
1644338900000|2022-02-08 16:48:20|23.92|23.84|23.94|23.86|23.94|23.86|23.92|23.84|0
1644338910000|2022-02-08 16:48:30|23.92|23.84|23.94|23.86|23.94|23.86|23.92|23.84|0
1644338950000|2022-02-08 16:49:10|23.96|23.88|23.94|23.86|23.96|23.88|23.94|23.86|0
1644338960000|2022-02-08 16:49:20|23.96|23.88|23.94|23.86|23.99|23.91|23.94|23.86|14
1644338970000|2022-02-08 16:49:30|23.97|23.89|23.97|23.89|23.99|23.91|23.96|23.88|3
1644338980000|2022-02-08 16:49:40|23.99|23.91|23.99|23.91|23.99|23.91|23.97|23.89|0
1644338990000|2022-02-08 16:49:50|23.98|23.9|23.99|23.91|23.99|23.91|23.96|23.88|0
1644339000000|2022-02-08 16:50:00|23.98|23.9|23.99|23.91|23.99|23.91|23.96|23.88|3
1644339010000|2022-02-08 16:50:10|24.03|23.95|24.03|23.95|24.03|23.95|24.03|23.95|0
1644339020000|2022-02-08 16:50:20|24.01|23.93|23.99|23.91|24.01|23.93|23.99|23.91|0
1644339040000|2022-02-08 16:50:40|23.98|23.9|23.98|23.9|23.98|23.9|23.98|23.9|0
1644339050000|2022-02-08 16:50:50|23.96|23.88|23.96|23.88|23.96|23.88|23.96|23.88|0
1644339060000|2022-02-08 16:51:00|23.94|23.86|23.94|23.86|23.94|23.86|23.93|23.85|3
1644339070000|2022-02-08 16:51:10|23.96|23.88|23.94|23.86|23.96|23.88|23.93|23.85|1
1644339150000|2022-02-08 16:52:30|23.96|23.88|23.94|23.86|23.96|23.88|23.94|23.86|0
1644339160000|2022-02-08 16:52:40|23.96|23.88|23.96|23.88|23.96|23.88|23.94|23.86|0
1644339170000|2022-02-08 16:52:50|23.94|23.86|23.94|23.86|23.96|23.88|23.94|23.86|0
1644339180000|2022-02-08 16:53:00|23.96|23.88|23.96|23.88|23.96|23.88|23.96|23.88|0
1644339190000|2022-02-08 16:53:10|23.99|23.91|23.96|23.88|23.99|23.91|23.96|23.88|5
1644339240000|2022-02-08 16:54:00|23.94|23.86|23.96|23.88|23.98|23.9|23.94|23.86|0
1644339270000|2022-02-08 16:54:30|23.94|23.86|23.99|23.91|23.99|23.91|23.94|23.86|4
1644339280000|2022-02-08 16:54:40|23.98|23.9|23.96|23.88|23.99|23.91|23.96|23.88|3
1644339290000|2022-02-08 16:54:50|23.94|23.86|23.94|23.86|23.94|23.86|23.94|23.86|0
1644339320000|2022-02-08 16:55:20|23.92|23.84|23.92|23.84|23.92|23.84|23.92|23.84|0
1644339330000|2022-02-08 16:55:30|23.91|23.83|23.92|23.84|23.92|23.84|23.89|23.81|7
1644339340000|2022-02-08 16:55:40|23.91|23.83|23.89|23.81|23.91|23.83|23.89|23.81|0
1644339360000|2022-02-08 16:56:00|23.91|23.83|23.92|23.84|23.92|23.84|23.89|23.81|1
1644339370000|2022-02-08 16:56:10|23.94|23.86|23.94|23.86|23.94|23.86|23.94|23.86|0
1644339380000|2022-02-08 16:56:20|23.92|23.84|23.89|23.81|23.92|23.84|23.89|23.81|1
1644339410000|2022-02-08 16:56:50|23.91|23.83|23.89|23.81|23.94|23.86|23.89|23.81|3
1644339420000|2022-02-08 16:57:00|23.92|23.84|23.92|23.84|23.92|23.84|23.89|23.81|1
1644339430000|2022-02-08 16:57:10|23.91|23.83|23.92|23.84|23.92|23.84|23.89|23.81|0
1644339440000|2022-02-08 16:57:20|23.91|23.83|23.92|23.84|23.92|23.84|23.91|23.83|0
1644339450000|2022-02-08 16:57:30|23.91|23.83|23.89|23.81|23.92|23.84|23.89|23.81|0
1644339470000|2022-02-08 16:57:50|||||||||23
1644339480000|2022-02-08 16:58:00|23.86|23.78|23.89|23.81|23.89|23.81|23.86|23.78|4
1644339490000|2022-02-08 16:58:10|23.93|23.85|23.91|23.83|23.94|23.86|23.91|23.83|11
1644339500000|2022-02-08 16:58:20|23.89|23.81|23.91|23.83|23.91|23.83|23.89|23.81|0
1644339520000|2022-02-08 16:58:40|23.93|23.85|23.94|23.86|23.94|23.86|23.93|23.85|0
1644339530000|2022-02-08 16:58:50|23.93|23.85|23.91|23.83|23.93|23.85|23.91|23.83|0
1644339540000|2022-02-08 16:59:00|23.93|23.85|23.93|23.85|23.93|23.85|23.93|23.85|0
1644339550000|2022-02-08 16:59:10|23.91|23.83|23.91|23.83|23.91|23.83|23.91|23.83|1
1644339560000|2022-02-08 16:59:20|23.93|23.85|23.93|23.85|23.93|23.85|23.93|23.85|0
1644339580000|2022-02-08 16:59:40|23.91|23.83|23.93|23.85|23.93|23.85|23.91|23.83|0
1644339590000|2022-02-08 16:59:50|23.91|23.83|23.91|23.83|23.93|23.85|23.91|23.83|14
1644339600000|2022-02-08 17:00:00|23.9|23.82|23.91|23.83|23.93|23.85|23.9|23.82|0
1644339610000|2022-02-08 17:00:10|23.9|23.82|23.9|23.82|23.9|23.82|23.9|23.82|0
1644339620000|2022-02-08 17:00:20|23.88|23.8|23.88|23.8|23.88|23.8|23.88|23.8|0
1644339630000|2022-02-08 17:00:30|||||||||1
1644339650000|2022-02-08 17:00:50|23.85|23.77|23.85|23.77|23.85|23.77|23.85|23.77|0
1644339660000|2022-02-08 17:01:00|23.83|23.75|23.85|23.77|23.85|23.77|23.83|23.75|0
1644339680000|2022-02-08 17:01:20|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|0
1644339690000|2022-02-08 17:01:30|23.85|23.77|23.85|23.77|23.85|23.77|23.85|23.77|0
1644339700000|2022-02-08 17:01:40|23.84|23.76|23.88|23.8|23.88|23.8|23.84|23.76|102
1644339710000|2022-02-08 17:01:50|23.87|23.79|23.85|23.77|23.87|23.79|23.85|23.77|0
1644339720000|2022-02-08 17:02:00|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|0
1644339730000|2022-02-08 17:02:10|23.88|23.8|23.88|23.8|23.88|23.8|23.88|23.8|0
1644339740000|2022-02-08 17:02:20|23.9|23.82|23.9|23.82|23.9|23.82|23.9|23.82|0
1644339750000|2022-02-08 17:02:30|23.88|23.8|23.9|23.82|23.9|23.82|23.88|23.8|0
1644339780000|2022-02-08 17:03:00|23.91|23.83|23.91|23.83|23.91|23.83|23.9|23.82|0
1644339790000|2022-02-08 17:03:10|23.93|23.85|23.93|23.85|23.93|23.85|23.93|23.85|0
1644339810000|2022-02-08 17:03:30|23.92|23.84|23.91|23.83|23.92|23.84|23.9|23.82|0
1644339830000|2022-02-08 17:03:50|23.93|23.85|23.93|23.85|23.95|23.87|23.93|23.85|0
1644339850000|2022-02-08 17:04:10|23.95|23.87|23.95|23.87|23.95|23.87|23.95|23.87|0
1644339860000|2022-02-08 17:04:20|23.93|23.85|23.93|23.85|23.93|23.85|23.93|23.85|0
1644339890000|2022-02-08 17:04:50|23.95|23.87|23.95|23.87|23.95|23.87|23.95|23.87|0
1644339900000|2022-02-08 17:05:00|23.93|23.85|23.95|23.87|23.95|23.87|23.93|23.85|0
1644339910000|2022-02-08 17:05:10|23.98|23.9|23.98|23.9|23.98|23.9|23.97|23.89|6
1644339950000|2022-02-08 17:05:50|24|23.92|23.98|23.9|24|23.92|23.98|23.9|0
1644339970000|2022-02-08 17:06:10|24|23.92|23.98|23.9|24|23.92|23.98|23.9|0
1644340000000|2022-02-08 17:06:40|23.95|23.87|23.95|23.87|23.95|23.87|23.95|23.87|0
1644340010000|2022-02-08 17:06:50|23.97|23.89|23.95|23.87|23.97|23.89|23.95|23.87|0
1644340060000|2022-02-08 17:07:40|23.97|23.89|23.98|23.9|23.98|23.9|23.95|23.87|0
1644340070000|2022-02-08 17:07:50|23.97|23.89|23.98|23.9|23.98|23.9|23.97|23.89|0
1644340100000|2022-02-08 17:08:20|24|23.92|24.03|23.95|24.03|23.95|24|23.92|3
1644340130000|2022-02-08 17:08:50|24.04|23.96|24.03|23.95|24.04|23.96|24.03|23.95|1
1644340140000|2022-02-08 17:09:00|24.01|23.93|24.03|23.95|24.03|23.95|24.01|23.93|0
1644340220000|2022-02-08 17:10:20|24|23.92|24|23.92|24|23.92|24|23.92|0
1644340230000|2022-02-08 17:10:30|23.98|23.9|23.98|23.9|23.98|23.9|23.98|23.9|0
1644340240000|2022-02-08 17:10:40|24|23.92|23.98|23.9|24|23.92|23.98|23.9|0
1644340250000|2022-02-08 17:10:50|23.97|23.89|23.97|23.89|23.97|23.89|23.95|23.87|0
1644340280000|2022-02-08 17:11:20|23.98|23.9|23.98|23.9|23.98|23.9|23.98|23.9|0
1644340290000|2022-02-08 17:11:30|23.97|23.89|23.98|23.9|23.98|23.9|23.97|23.89|0
1644340300000|2022-02-08 17:11:40|23.97|23.89|23.98|23.9|23.98|23.9|23.97|23.89|0
1644340330000|2022-02-08 17:12:10|23.97|23.89|23.98|23.9|23.98|23.9|23.97|23.89|1
1644340340000|2022-02-08 17:12:20|23.97|23.89|23.98|23.9|23.98|23.9|23.97|23.89|0
1644340350000|2022-02-08 17:12:30|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|0
1644340360000|2022-02-08 17:12:40|23.95|23.87|23.97|23.89|23.97|23.89|23.95|23.87|0
1644340370000|2022-02-08 17:12:50|23.98|23.9|23.98|23.9|23.98|23.9|23.98|23.9|0
1644340410000|2022-02-08 17:13:30|24|23.92|24|23.92|24.01|23.93|24|23.92|0
1644340420000|2022-02-08 17:13:40|23.98|23.9|24|23.92|24|23.92|23.98|23.9|0
1644340430000|2022-02-08 17:13:50|23.98|23.9|23.98|23.9|23.98|23.9|23.98|23.9|0
1644340440000|2022-02-08 17:14:00|24|23.92|24.03|23.95|24.03|23.95|24|23.92|1
1644340450000|2022-02-08 17:14:10|24|23.92|24.03|23.95|24.03|23.95|24|23.92|0
1644340460000|2022-02-08 17:14:20|24.01|23.93|24|23.92|24.01|23.93|24|23.92|0
1644340490000|2022-02-08 17:14:50|24.01|23.93|24.01|23.93|24.01|23.93|24.01|23.93|0
1644340500000|2022-02-08 17:15:00|24.03|23.95|24.03|23.95|24.03|23.95|24.03|23.95|0
1644340520000|2022-02-08 17:15:20|24.02|23.94|24|23.92|24.02|23.94|24|23.92|0
1644340560000|2022-02-08 17:16:00|23.98|23.9|23.95|23.87|23.98|23.9|23.95|23.87|0
1644340570000|2022-02-08 17:16:10|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|0
1644340590000|2022-02-08 17:16:30|23.95|23.87|23.95|23.87|23.95|23.87|23.95|23.87|0
1644340600000|2022-02-08 17:16:40|23.97|23.89|23.95|23.87|23.97|23.89|23.95|23.87|0
1644340620000|2022-02-08 17:17:00|23.98|23.9|23.98|23.9|23.98|23.9|23.98|23.9|0
1644340630000|2022-02-08 17:17:10|23.97|23.89|23.98|23.9|23.98|23.9|23.97|23.89|1
1644340640000|2022-02-08 17:17:20|23.97|23.89|23.95|23.87|23.98|23.9|23.95|23.87|0
1644340650000|2022-02-08 17:17:30|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|0
1644340670000|2022-02-08 17:17:50|23.98|23.9|23.98|23.9|23.98|23.9|23.98|23.9|0
1644340680000|2022-02-08 17:18:00|23.97|23.89|23.98|23.9|23.98|23.9|23.97|23.89|0
1644340690000|2022-02-08 17:18:10|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|1
1644340720000|2022-02-08 17:18:40|23.95|23.87|23.93|23.85|23.95|23.87|23.93|23.85|0
1644340730000|2022-02-08 17:18:50|23.92|23.84|23.93|23.85|23.93|23.85|23.92|23.84|0
1644340740000|2022-02-08 17:19:00|23.95|23.87|23.95|23.87|23.95|23.87|23.95|23.87|0
1644340800000|2022-02-08 17:20:00|23.93|23.85|23.95|23.87|23.95|23.87|23.93|23.85|0
1644340840000|2022-02-08 17:20:40|23.94|23.86|23.9|23.82|23.94|23.86|23.9|23.82|0
1644340860000|2022-02-08 17:21:00|23.92|23.84|23.92|23.84|23.92|23.84|23.92|23.84|0
1644340870000|2022-02-08 17:21:10|23.9|23.82|23.9|23.82|23.9|23.82|23.9|23.82|0
1644340890000|2022-02-08 17:21:30|23.88|23.8|23.85|23.77|23.88|23.8|23.85|23.77|1
1644340900000|2022-02-08 17:21:40|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|0
1644340910000|2022-02-08 17:21:50|23.85|23.77|23.87|23.79|23.87|23.79|23.85|23.77|0
1644341190000|2022-02-08 17:26:30|23.84|23.76|23.87|23.79|23.87|23.79|23.84|23.76|0
1644341220000|2022-02-08 17:27:00|23.85|23.77|23.87|23.79|23.87|23.79|23.85|23.77|0
1644341240000|2022-02-08 17:27:20|23.88|23.8|23.89|23.81|23.9|23.82|23.88|23.8|0
1644341250000|2022-02-08 17:27:30|23.9|23.82|23.92|23.84|23.92|23.84|23.9|23.82|0
1644341270000|2022-02-08 17:27:50|23.89|23.81|23.89|23.81|23.89|23.81|23.89|23.81|0
1644341280000|2022-02-08 17:28:00|23.92|23.84|23.89|23.81|23.92|23.84|23.89|23.81|0
1644341290000|2022-02-08 17:28:10|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|0
1644341310000|2022-02-08 17:28:30|23.88|23.8|23.89|23.81|23.9|23.82|23.88|23.8|1
1644341320000|2022-02-08 17:28:40|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|0
1644341350000|2022-02-08 17:29:10|23.86|23.78|23.84|23.76|23.86|23.78|23.84|23.76|1
1644341370000|2022-02-08 17:29:30|23.86|23.78|23.86|23.78|23.86|23.78|23.86|23.78|0
1644341390000|2022-02-08 17:29:50|23.84|23.76|23.84|23.76|23.84|23.76|23.84|23.76|0
1644341400000|2022-02-08 17:30:00|23.82|23.74|23.81|23.73|23.82|23.74|23.81|23.73|0
1644341410000|2022-02-08 17:30:10|23.79|23.71|23.76|23.68|23.81|23.73|23.76|23.68|6
1644341450000|2022-02-08 17:30:50|23.75|23.67|23.76|23.68|23.76|23.68|23.75|23.67|1
1644341460000|2022-02-08 17:31:00|23.75|23.67|23.76|23.68|23.76|23.68|23.75|23.67|0
1644341470000|2022-02-08 17:31:10|23.75|23.67|23.76|23.68|23.76|23.68|23.75|23.67|0
1644341490000|2022-02-08 17:31:30|23.75|23.67|23.76|23.68|23.76|23.68|23.75|23.67|0
1644341500000|2022-02-08 17:31:40|23.75|23.67|23.76|23.68|23.76|23.68|23.75|23.67|0
1644341530000|2022-02-08 17:32:10|23.75|23.67|23.75|23.67|23.75|23.67|23.75|23.67|0
1644341540000|2022-02-08 17:32:20|23.73|23.65|23.73|23.65|23.73|23.65|23.73|23.65|0
1644341560000|2022-02-08 17:32:40|23.7|23.62|23.71|23.63|23.71|23.63|23.7|23.62|4
1644341700000|2022-02-08 17:35:00|23.7|23.62|23.7|23.62|23.71|23.63|23.7|23.62|0
1644341710000|2022-02-08 17:35:10|||||||||1
1644341720000|2022-02-08 17:35:20|||||||||3
1644341750000|2022-02-08 17:35:50|||||||||1
1644341770000|2022-02-08 17:36:10|23.71|23.63|23.71|23.63|23.71|23.63|23.7|23.62|0
1644341780000|2022-02-08 17:36:20|23.7|23.62|23.71|23.63|23.71|23.63|23.7|23.62|0
1644341830000|2022-02-08 17:37:10|23.7|23.62|23.7|23.62|23.7|23.62|23.7|23.62|0
1644341840000|2022-02-08 17:37:20|23.66|23.58|23.66|23.58|23.66|23.58|23.66|23.58|0
1644341850000|2022-02-08 17:37:30|23.65|23.57|23.66|23.58|23.66|23.58|23.65|23.57|0
1644341860000|2022-02-08 17:37:40|23.65|23.57|23.66|23.58|23.66|23.58|23.65|23.57|0
1644341890000|2022-02-08 17:38:10|23.65|23.57|23.63|23.55|23.65|23.57|23.63|23.55|10
1644341940000|2022-02-08 17:39:00|||||||||1
1644341960000|2022-02-08 17:39:20|23.66|23.58|23.66|23.58|23.66|23.58|23.66|23.58|0
1644341980000|2022-02-08 17:39:40|23.65|23.57|23.63|23.55|23.65|23.57|23.63|23.55|7
1644341990000|2022-02-08 17:39:50|23.65|23.57|23.66|23.58|23.66|23.58|23.65|23.57|0
1644342110000|2022-02-08 17:41:50|||||||||3
1644342120000|2022-02-08 17:42:00|23.68|23.6|23.71|23.63|23.71|23.63|23.66|23.58|4
1644342140000|2022-02-08 17:42:20|23.74|23.66|23.73|23.65|23.74|23.66|23.73|23.65|0
1644342180000|2022-02-08 17:43:00|23.74|23.66|23.73|23.65|23.76|23.68|23.73|23.65|1
1644342230000|2022-02-08 17:43:50|23.71|23.63|23.71|23.63|23.73|23.65|23.71|23.63|0
1644342240000|2022-02-08 17:44:00|23.7|23.62|23.7|23.62|23.7|23.62|23.68|23.6|0
1644342250000|2022-02-08 17:44:10|23.71|23.63|23.7|23.62|23.71|23.63|23.7|23.62|1
1644342270000|2022-02-08 17:44:30|23.71|23.63|23.71|23.63|23.71|23.63|23.71|23.63|0
1644342280000|2022-02-08 17:44:40|23.73|23.65|23.73|23.65|23.73|23.65|23.73|23.65|0
1644342300000|2022-02-08 17:45:00|23.72|23.64|23.73|23.65|23.73|23.65|23.72|23.64|0
1644342310000|2022-02-08 17:45:10|23.71|23.63|23.68|23.6|23.71|23.63|23.68|23.6|1
1644342340000|2022-02-08 17:45:40|23.7|23.62|23.68|23.6|23.7|23.62|23.68|23.6|0
1644342350000|2022-02-08 17:45:50|23.7|23.62|23.68|23.6|23.7|23.62|23.68|23.6|0
1644342360000|2022-02-08 17:46:00|23.67|23.59|23.68|23.6|23.68|23.6|23.67|23.59|0
1644342370000|2022-02-08 17:46:10|23.65|23.57|23.65|23.57|23.65|23.57|23.65|23.57|0
1644342380000|2022-02-08 17:46:20|23.66|23.58|23.66|23.58|23.66|23.58|23.65|23.57|0
1644342390000|2022-02-08 17:46:30|23.68|23.6|23.68|23.6|23.68|23.6|23.68|23.6|0
1644342410000|2022-02-08 17:46:50|23.66|23.58|23.66|23.58|23.66|23.58|23.66|23.58|0
1644342420000|2022-02-08 17:47:00|23.68|23.6|23.68|23.6|23.68|23.6|23.68|23.6|0
1644342480000|2022-02-08 17:48:00|23.7|23.62|23.71|23.63|23.71|23.63|23.7|23.62|0
1644342540000|2022-02-08 17:49:00|23.7|23.62|23.7|23.62|23.7|23.62|23.7|23.62|4
1644342550000|2022-02-08 17:49:10|23.71|23.63|23.7|23.62|23.71|23.63|23.68|23.6|3
1644342560000|2022-02-08 17:49:20|23.68|23.6|23.7|23.62|23.7|23.62|23.68|23.6|0
1644342570000|2022-02-08 17:49:30|23.68|23.6|23.7|23.62|23.7|23.62|23.68|23.6|0
1644342580000|2022-02-08 17:49:40|23.68|23.6|23.68|23.6|23.68|23.6|23.68|23.6|0
1644342590000|2022-02-08 17:49:50|23.7|23.62|23.68|23.6|23.7|23.62|23.68|23.6|0
1644342600000|2022-02-08 17:50:00|23.7|23.62|23.68|23.6|23.7|23.62|23.68|23.6|0
1644342610000|2022-02-08 17:50:10|23.7|23.62|23.66|23.58|23.7|23.62|23.66|23.58|0
1644342640000|2022-02-08 17:50:40|23.68|23.6|23.68|23.6|23.68|23.6|23.68|23.6|0
1644342650000|2022-02-08 17:50:50|23.66|23.58|23.68|23.6|23.68|23.6|23.66|23.58|0
1644342670000|2022-02-08 17:51:10|23.66|23.58|23.68|23.6|23.68|23.6|23.66|23.58|0
1644342690000|2022-02-08 17:51:30|23.7|23.62|23.68|23.6|23.7|23.62|23.68|23.6|0
1644342710000|2022-02-08 17:51:50|23.66|23.58|23.66|23.58|23.66|23.58|23.66|23.58|0
1644342720000|2022-02-08 17:52:00|23.68|23.6|23.68|23.6|23.68|23.6|23.66|23.58|0
1644342730000|2022-02-08 17:52:10|23.66|23.58|23.66|23.58|23.66|23.58|23.66|23.58|0
1644342740000|2022-02-08 17:52:20|23.63|23.55|23.63|23.55|23.63|23.55|23.63|23.55|2
1644342750000|2022-02-08 17:52:30|23.65|23.57|23.65|23.57|23.65|23.57|23.65|23.57|0
1644342760000|2022-02-08 17:52:40|23.63|23.55|23.65|23.57|23.65|23.57|23.63|23.55|0
1644342790000|2022-02-08 17:53:10|23.63|23.55|23.63|23.55|23.63|23.55|23.63|23.55|0
1644342840000|2022-02-08 17:54:00|23.64|23.56|23.65|23.57|23.66|23.58|23.64|23.56|2
1644342860000|2022-02-08 17:54:20|23.66|23.58|23.66|23.58|23.66|23.58|23.66|23.58|0
1644342870000|2022-02-08 17:54:30|23.65|23.57|23.66|23.58|23.66|23.58|23.63|23.55|0
1644342880000|2022-02-08 17:54:40|23.65|23.57|23.66|23.58|23.66|23.58|23.65|23.57|1
1644342910000|2022-02-08 17:55:10|23.68|23.6|23.68|23.6|23.68|23.6|23.68|23.6|0
1644342940000|2022-02-08 17:55:40|23.66|23.58|23.66|23.58|23.66|23.58|23.65|23.57|0
1644342960000|2022-02-08 17:56:00|23.68|23.6|23.66|23.58|23.68|23.6|23.66|23.58|0
1644342980000|2022-02-08 17:56:20|23.68|23.6|23.68|23.6|23.68|23.6|23.68|23.6|0
1644342990000|2022-02-08 17:56:30|23.66|23.58|23.66|23.58|23.66|23.58|23.66|23.58|0
1644343000000|2022-02-08 17:56:40|23.68|23.6|23.66|23.58|23.68|23.6|23.66|23.58|0
1644343020000|2022-02-08 17:57:00|23.68|23.6|23.68|23.6|23.68|23.6|23.68|23.6|0
1644343030000|2022-02-08 17:57:10|23.66|23.58|23.66|23.58|23.66|23.58|23.66|23.58|0
1644343040000|2022-02-08 17:57:20|23.68|23.6|23.68|23.6|23.68|23.6|23.68|23.6|0
1644343060000|2022-02-08 17:57:40|23.7|23.62|23.68|23.6|23.7|23.62|23.68|23.6|0
1644343070000|2022-02-08 17:57:50|23.7|23.62|23.7|23.62|23.71|23.63|23.68|23.6|2
1644343080000|2022-02-08 17:58:00|23.71|23.63|23.68|23.6|23.71|23.63|23.68|23.6|0
1644343090000|2022-02-08 17:58:10|23.7|23.62|23.7|23.62|23.71|23.63|23.7|23.62|1
1644343100000|2022-02-08 17:58:20|23.68|23.6|23.68|23.6|23.68|23.6|23.68|23.6|0
1644343110000|2022-02-08 17:58:30|23.71|23.63|23.7|23.62|23.71|23.63|23.7|23.62|3
1644343120000|2022-02-08 17:58:40|23.68|23.6|23.7|23.62|23.7|23.62|23.68|23.6|0
1644343130000|2022-02-08 17:58:50|23.71|23.63|23.71|23.63|23.71|23.63|23.7|23.62|0
1644343160000|2022-02-08 17:59:20|23.7|23.62|23.7|23.62|23.71|23.63|23.68|23.6|0
1644343170000|2022-02-08 17:59:30|23.71|23.63|23.7|23.62|23.71|23.63|23.7|23.62|0
1644343180000|2022-02-08 17:59:40|23.71|23.63|23.71|23.63|23.71|23.63|23.7|23.62|0
1644343190000|2022-02-08 17:59:50|23.7|23.62|23.7|23.62|23.7|23.62|23.7|23.62|0
1644343200000|2022-02-08 18:00:00|23.71|23.63|23.71|23.63|23.71|23.63|23.71|23.63|0
1644343230000|2022-02-08 18:00:30|23.7|23.62|23.71|23.63|23.71|23.63|23.7|23.62|0
1644343260000|2022-02-08 18:01:00|||||||||6
1644343270000|2022-02-08 18:01:10|23.72|23.64|23.76|23.68|23.76|23.68|23.72|23.64|19
1644343280000|2022-02-08 18:01:20|23.77|23.69|23.77|23.69|23.77|23.69|23.76|23.68|0
1644343290000|2022-02-08 18:01:30|23.76|23.68|23.76|23.68|23.76|23.68|23.74|23.66|0
1644343410000|2022-02-08 18:03:30|23.77|23.69|23.77|23.69|23.77|23.69|23.76|23.68|0
1644343420000|2022-02-08 18:03:40|23.76|23.68|23.76|23.68|23.77|23.69|23.76|23.68|0
1644343440000|2022-02-08 18:04:00|||||||||16
1644343460000|2022-02-08 18:04:20|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|0
1644343480000|2022-02-08 18:04:40|23.76|23.68|23.76|23.68|23.76|23.68|23.76|23.68|0
1644343500000|2022-02-08 18:05:00|23.74|23.66|23.76|23.68|23.76|23.68|23.74|23.66|9
1644343520000|2022-02-08 18:05:20|23.74|23.66|23.74|23.66|23.74|23.66|23.74|23.66|0
1644343530000|2022-02-08 18:05:30|23.76|23.68|23.76|23.68|23.76|23.68|23.76|23.68|0
1644343570000|2022-02-08 18:06:10|23.77|23.69|23.78|23.7|23.81|23.73|23.76|23.68|0
1644343590000|2022-02-08 18:06:30|23.76|23.68|23.76|23.68|23.76|23.68|23.76|23.68|0
1644343600000|2022-02-08 18:06:40|23.74|23.66|23.73|23.65|23.76|23.68|23.73|23.65|0
1644343610000|2022-02-08 18:06:50|23.71|23.63|23.71|23.63|23.71|23.63|23.71|23.63|0
1644343620000|2022-02-08 18:07:00|23.73|23.65|23.75|23.67|23.76|23.68|23.73|23.65|0
1644343630000|2022-02-08 18:07:10|23.73|23.65|23.75|23.67|23.76|23.68|23.73|23.65|0
1644343640000|2022-02-08 18:07:20|23.76|23.68|23.76|23.68|23.76|23.68|23.76|23.68|0
1644343680000|2022-02-08 18:08:00|23.78|23.7|23.76|23.68|23.78|23.7|23.76|23.68|0
1644343690000|2022-02-08 18:08:10|23.75|23.67|23.76|23.68|23.76|23.68|23.75|23.67|0
1644343740000|2022-02-08 18:09:00|23.79|23.71|23.79|23.71|23.79|23.71|23.78|23.7|1
1644343750000|2022-02-08 18:09:10|23.78|23.7|23.78|23.7|23.78|23.7|23.78|23.7|0
1644343760000|2022-02-08 18:09:20|23.76|23.68|23.76|23.68|23.78|23.7|23.76|23.68|1
1644343780000|2022-02-08 18:09:40|23.78|23.7|23.76|23.68|23.78|23.7|23.76|23.68|0
1644343800000|2022-02-08 18:10:00|||||||||2
1644343810000|2022-02-08 18:10:10|23.77|23.69|23.79|23.71|23.79|23.71|23.77|23.69|0
1644343820000|2022-02-08 18:10:20|23.81|23.73|23.79|23.71|23.81|23.73|23.78|23.7|0
1644343830000|2022-02-08 18:10:30|23.78|23.7|23.78|23.7|23.79|23.71|23.78|23.7|0
1644343840000|2022-02-08 18:10:40|23.76|23.68|23.76|23.68|23.76|23.68|23.76|23.68|0
1644343870000|2022-02-08 18:11:10|23.73|23.65|23.73|23.65|23.73|23.65|23.73|23.65|2
1644343880000|2022-02-08 18:11:20|23.74|23.66|23.73|23.65|23.74|23.66|23.73|23.65|1
1644343890000|2022-02-08 18:11:30|23.74|23.66|23.71|23.63|23.74|23.66|23.71|23.63|0
1644343900000|2022-02-08 18:11:40|23.73|23.65|23.73|23.65|23.73|23.65|23.73|23.65|0
1644343910000|2022-02-08 18:11:50|23.71|23.63|23.75|23.67|23.76|23.68|23.71|23.63|0
1644343920000|2022-02-08 18:12:00|23.73|23.65|23.73|23.65|23.73|23.65|23.73|23.65|0
1644343950000|2022-02-08 18:12:30|23.74|23.66|23.73|23.65|23.76|23.68|23.73|23.65|0
1644343970000|2022-02-08 18:12:50|23.76|23.68|23.73|23.65|23.76|23.68|23.73|23.65|0
1644343980000|2022-02-08 18:13:00|23.74|23.66|23.74|23.66|23.74|23.66|23.74|23.66|0
1644343990000|2022-02-08 18:13:10|23.75|23.67|23.73|23.65|23.75|23.67|23.73|23.65|1
1644344000000|2022-02-08 18:13:20|23.74|23.66|23.73|23.65|23.76|23.68|23.73|23.65|1
1644344030000|2022-02-08 18:13:50|23.76|23.68|23.73|23.65|23.76|23.68|23.73|23.65|2
1644344040000|2022-02-08 18:14:00|23.76|23.68|23.76|23.68|23.76|23.68|23.76|23.68|0
1644344050000|2022-02-08 18:14:10|23.73|23.65|23.73|23.65|23.73|23.65|23.73|23.65|1
1644344060000|2022-02-08 18:14:20|23.75|23.67|23.73|23.65|23.76|23.68|23.73|23.65|0
1644344120000|2022-02-08 18:15:20|23.76|23.68|23.76|23.68|23.76|23.68|23.76|23.68|0
1644344130000|2022-02-08 18:15:30|23.77|23.69|23.79|23.71|23.79|23.71|23.77|23.69|1
1644344140000|2022-02-08 18:15:40|23.78|23.7|23.78|23.7|23.79|23.71|23.78|23.7|0
1644344150000|2022-02-08 18:15:50|23.79|23.71|23.79|23.71|23.79|23.71|23.79|23.71|0
1644344160000|2022-02-08 18:16:00|23.81|23.73|23.81|23.73|23.81|23.73|23.81|23.73|0
1644344170000|2022-02-08 18:16:10|23.79|23.71|23.79|23.71|23.81|23.73|23.79|23.71|0
1644344180000|2022-02-08 18:16:20|23.81|23.73|23.82|23.74|23.82|23.74|23.81|23.73|0
1644344190000|2022-02-08 18:16:30|23.8|23.72|23.82|23.74|23.82|23.74|23.8|23.72|0
1644344210000|2022-02-08 18:16:50|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|4
1644344220000|2022-02-08 18:17:00|23.89|23.81|23.89|23.81|23.9|23.82|23.89|23.81|1
1644344230000|2022-02-08 18:17:10|23.87|23.79|23.9|23.82|23.92|23.84|23.87|23.79|0
1644344240000|2022-02-08 18:17:20|23.89|23.81|23.87|23.79|23.89|23.81|23.87|23.79|0
1644344250000|2022-02-08 18:17:30|23.89|23.81|23.89|23.81|23.89|23.81|23.89|23.81|0
1644344260000|2022-02-08 18:17:40|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|0
1644344270000|2022-02-08 18:17:50|23.86|23.78|23.87|23.79|23.87|23.79|23.84|23.76|1
1644344280000|2022-02-08 18:18:00|23.86|23.78|23.81|23.73|23.86|23.78|23.81|23.73|0
1644344290000|2022-02-08 18:18:10|23.79|23.71|23.79|23.71|23.79|23.71|23.79|23.71|0
1644344300000|2022-02-08 18:18:20|23.81|23.73|23.79|23.71|23.81|23.73|23.79|23.71|0
1644344310000|2022-02-08 18:18:30|23.78|23.7|23.78|23.7|23.79|23.71|23.78|23.7|0
1644344320000|2022-02-08 18:18:40|23.79|23.71|23.81|23.73|23.81|23.73|23.79|23.71|0
1644344340000|2022-02-08 18:19:00|23.79|23.71|23.79|23.71|23.81|23.73|23.79|23.71|0
1644344360000|2022-02-08 18:19:20|23.81|23.73|23.79|23.71|23.81|23.73|23.79|23.71|1
1644344370000|2022-02-08 18:19:30|23.81|23.73|23.81|23.73|23.81|23.73|23.81|23.73|0
1644344380000|2022-02-08 18:19:40|23.82|23.74|23.82|23.74|23.82|23.74|23.82|23.74|2
1644344400000|2022-02-08 18:20:00|23.84|23.76|23.84|23.76|23.85|23.77|23.84|23.76|0
1644344410000|2022-02-08 18:20:10|23.85|23.77|23.84|23.76|23.85|23.77|23.84|23.76|0
1644344420000|2022-02-08 18:20:20|23.85|23.77|23.84|23.76|23.85|23.77|23.84|23.76|0
1644344430000|2022-02-08 18:20:30|23.85|23.77|23.85|23.77|23.87|23.79|23.85|23.77|1
1644344440000|2022-02-08 18:20:40|23.87|23.79|23.85|23.77|23.87|23.79|23.84|23.76|0
1644344450000|2022-02-08 18:20:50|23.84|23.76|23.84|23.76|23.85|23.77|23.84|23.76|0
1644344460000|2022-02-08 18:21:00|23.82|23.74|23.81|23.73|23.82|23.74|23.81|23.73|0
1644344470000|2022-02-08 18:21:10|23.82|23.74|23.79|23.71|23.82|23.74|23.79|23.71|1
1644344480000|2022-02-08 18:21:20|23.81|23.73|23.81|23.73|23.82|23.74|23.81|23.73|1
1644344490000|2022-02-08 18:21:30|23.82|23.74|23.81|23.73|23.82|23.74|23.81|23.73|0
1644344500000|2022-02-08 18:21:40|23.79|23.71|23.81|23.73|23.81|23.73|23.79|23.71|0
1644344530000|2022-02-08 18:22:10|23.79|23.71|23.82|23.74|23.82|23.74|23.79|23.71|0
1644344540000|2022-02-08 18:22:20|23.81|23.73|23.82|23.74|23.82|23.74|23.81|23.73|0
1644344550000|2022-02-08 18:22:30|23.81|23.73|23.82|23.74|23.82|23.74|23.81|23.73|0
1644344560000|2022-02-08 18:22:40|23.84|23.76|23.84|23.76|23.84|23.76|23.84|23.76|0
1644344570000|2022-02-08 18:22:50|23.82|23.74|23.82|23.74|23.82|23.74|23.82|23.74|0
1644344590000|2022-02-08 18:23:10|23.84|23.76|23.84|23.76|23.84|23.76|23.84|23.76|0
1644344600000|2022-02-08 18:23:20|23.85|23.77|23.87|23.79|23.87|23.79|23.85|23.77|0
1644344610000|2022-02-08 18:23:30|23.85|23.77|23.85|23.77|23.87|23.79|23.85|23.77|1
1644344620000|2022-02-08 18:23:40|23.87|23.79|23.85|23.77|23.87|23.79|23.85|23.77|0
1644344640000|2022-02-08 18:24:00|23.87|23.79|23.87|23.79|23.87|23.79|23.85|23.77|0
1644344700000|2022-02-08 18:25:00|23.89|23.81|23.9|23.82|23.9|23.82|23.87|23.79|0
1644344710000|2022-02-08 18:25:10|23.89|23.81|23.87|23.79|23.89|23.81|23.86|23.78|6
1644344720000|2022-02-08 18:25:20|23.84|23.76|23.87|23.79|23.87|23.79|23.84|23.76|0
1644344760000|2022-02-08 18:26:00|23.89|23.81|23.92|23.84|23.92|23.84|23.89|23.81|0
1644344770000|2022-02-08 18:26:10|23.9|23.82|23.9|23.82|23.9|23.82|23.9|23.82|0
1644344780000|2022-02-08 18:26:20|23.89|23.81|23.87|23.79|23.89|23.81|23.87|23.79|0
1644344790000|2022-02-08 18:26:30|23.89|23.81|23.89|23.81|23.89|23.81|23.89|23.81|0
1644344800000|2022-02-08 18:26:40|23.87|23.79|23.89|23.81|23.89|23.81|23.87|23.79|0
1644344820000|2022-02-08 18:27:00|23.87|23.79|23.87|23.79|23.87|23.79|23.86|23.78|0
1644344840000|2022-02-08 18:27:20|23.88|23.8|23.88|23.8|23.88|23.8|23.87|23.79|0
1644344850000|2022-02-08 18:27:30|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|0
1644344860000|2022-02-08 18:27:40|23.88|23.8|23.87|23.79|23.88|23.8|23.87|23.79|0
1644344870000|2022-02-08 18:27:50|23.84|23.76|23.85|23.77|23.85|23.77|23.84|23.76|1
1644344880000|2022-02-08 18:28:00|23.84|23.76|23.85|23.77|23.85|23.77|23.84|23.76|0
1644344890000|2022-02-08 18:28:10|23.84|23.76|23.84|23.76|23.87|23.79|23.84|23.76|0
1644344900000|2022-02-08 18:28:20|23.85|23.77|23.84|23.76|23.85|23.77|23.84|23.76|0
1644344910000|2022-02-08 18:28:30|23.85|23.77|23.85|23.77|23.87|23.79|23.85|23.77|0
1644344920000|2022-02-08 18:28:40|23.84|23.76|23.84|23.76|23.84|23.76|23.84|23.76|0
1644344940000|2022-02-08 18:29:00|23.83|23.75|23.83|23.75|23.83|23.75|23.83|23.75|0
1644344950000|2022-02-08 18:29:10|23.84|23.76|23.84|23.76|23.84|23.76|23.84|23.76|0
1644344980000|2022-02-08 18:29:40|23.86|23.78|23.84|23.76|23.86|23.78|23.84|23.76|0
1644345020000|2022-02-08 18:30:20|23.81|23.73|23.81|23.73|23.81|23.73|23.81|23.73|2
1644345030000|2022-02-08 18:30:30|23.79|23.71|23.79|23.71|23.79|23.71|23.79|23.71|0
1644345040000|2022-02-08 18:30:40|23.78|23.7|23.81|23.73|23.81|23.73|23.78|23.7|1
1644345050000|2022-02-08 18:30:50|23.79|23.71|23.79|23.71|23.79|23.71|23.79|23.71|0
1644345060000|2022-02-08 18:31:00|23.78|23.7|23.79|23.71|23.79|23.71|23.78|23.7|0
1644345070000|2022-02-08 18:31:10|23.78|23.7|23.79|23.71|23.79|23.71|23.78|23.7|0
1644345080000|2022-02-08 18:31:20|23.76|23.68|23.76|23.68|23.76|23.68|23.76|23.68|1
1644345090000|2022-02-08 18:31:30|23.74|23.66|23.77|23.69|23.79|23.71|23.74|23.66|0
1644345110000|2022-02-08 18:31:50|23.79|23.71|23.79|23.71|23.79|23.71|23.78|23.7|0
1644345120000|2022-02-08 18:32:00|23.78|23.7|23.79|23.71|23.79|23.71|23.77|23.69|0
1644345130000|2022-02-08 18:32:10|23.78|23.7|23.79|23.71|23.79|23.71|23.78|23.7|0
1644345140000|2022-02-08 18:32:20|23.78|23.7|23.79|23.71|23.79|23.71|23.78|23.7|0
1644345150000|2022-02-08 18:32:30|23.78|23.7|23.77|23.69|23.78|23.7|23.76|23.68|0
1644345170000|2022-02-08 18:32:50|23.76|23.68|23.76|23.68|23.76|23.68|23.76|23.68|0
1644345180000|2022-02-08 18:33:00|23.77|23.69|23.79|23.71|23.79|23.71|23.77|23.69|1
1644345220000|2022-02-08 18:33:40|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|0
1644345230000|2022-02-08 18:33:50|23.79|23.71|23.79|23.71|23.79|23.71|23.77|23.69|0
1644345290000|2022-02-08 18:34:50|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|0
1644345300000|2022-02-08 18:35:00|23.79|23.71|23.77|23.69|23.79|23.71|23.74|23.66|4
1644345310000|2022-02-08 18:35:10|23.76|23.68|23.76|23.68|23.77|23.69|23.76|23.68|0
1644345320000|2022-02-08 18:35:20|23.74|23.66|23.74|23.66|23.74|23.66|23.74|23.66|0
1644345390000|2022-02-08 18:36:30|23.73|23.65|23.74|23.66|23.74|23.66|23.73|23.65|0
1644345420000|2022-02-08 18:37:00|23.76|23.68|23.77|23.69|23.77|23.69|23.76|23.68|1
1644345430000|2022-02-08 18:37:10|23.76|23.68|23.74|23.66|23.76|23.68|23.74|23.66|0
1644345440000|2022-02-08 18:37:20|23.75|23.67|23.77|23.69|23.79|23.71|23.75|23.67|1
1644345450000|2022-02-08 18:37:30|23.79|23.71|23.79|23.71|23.79|23.71|23.79|23.71|0
1644345460000|2022-02-08 18:37:40|23.81|23.73|23.82|23.74|23.82|23.74|23.81|23.73|2
1644345470000|2022-02-08 18:37:50|23.81|23.73|23.82|23.74|23.82|23.74|23.79|23.71|0
1644345480000|2022-02-08 18:38:00|23.81|23.73|23.82|23.74|23.82|23.74|23.79|23.71|0
1644345490000|2022-02-08 18:38:10|23.85|23.77|23.84|23.76|23.85|23.77|23.84|23.76|0
1644345500000|2022-02-08 18:38:20|23.82|23.74|23.82|23.74|23.82|23.74|23.82|23.74|0
1644345510000|2022-02-08 18:38:30|23.81|23.73|23.82|23.74|23.82|23.74|23.81|23.73|0
1644345560000|2022-02-08 18:39:20|23.84|23.76|23.82|23.74|23.84|23.76|23.82|23.74|0
1644345570000|2022-02-08 18:39:30|23.85|23.77|23.85|23.77|23.85|23.77|23.85|23.77|0
1644345580000|2022-02-08 18:39:40|23.87|23.79|23.85|23.77|23.87|23.79|23.85|23.77|0
1644345590000|2022-02-08 18:39:50|23.84|23.76|23.82|23.74|23.84|23.76|23.82|23.74|0
1644345670000|2022-02-08 18:41:10|23.83|23.75|23.85|23.77|23.87|23.79|23.83|23.75|0
1644345680000|2022-02-08 18:41:20|23.87|23.79|23.87|23.79|23.87|23.79|23.85|23.77|0
1644345690000|2022-02-08 18:41:30|23.88|23.8|23.88|23.8|23.88|23.8|23.87|23.79|0
1644345700000|2022-02-08 18:41:40|23.87|23.79|23.88|23.8|23.88|23.8|23.87|23.79|0
1644345710000|2022-02-08 18:41:50|23.87|23.79|23.88|23.8|23.88|23.8|23.87|23.79|1
1644345720000|2022-02-08 18:42:00|23.87|23.79|23.85|23.77|23.87|23.79|23.85|23.77|0
1644345730000|2022-02-08 18:42:10|23.84|23.76|23.84|23.76|23.87|23.79|23.84|23.76|0
1644345740000|2022-02-08 18:42:20|23.85|23.77|23.85|23.77|23.85|23.77|23.85|23.77|0
1644345760000|2022-02-08 18:42:40|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|0
1644345770000|2022-02-08 18:42:50|23.85|23.77|23.85|23.77|23.85|23.77|23.85|23.77|0
1644345780000|2022-02-08 18:43:00|23.87|23.79|23.87|23.79|23.87|23.79|23.85|23.77|0
1644345790000|2022-02-08 18:43:10|23.88|23.8|23.9|23.82|23.9|23.82|23.88|23.8|0
1644345810000|2022-02-08 18:43:30|23.88|23.8|23.88|23.8|23.88|23.8|23.88|23.8|0
1644345820000|2022-02-08 18:43:40|23.9|23.82|23.88|23.8|23.9|23.82|23.88|23.8|0
1644345840000|2022-02-08 18:44:00|23.87|23.79|23.87|23.79|23.88|23.8|23.87|23.79|0
1644345850000|2022-02-08 18:44:10|23.88|23.8|23.85|23.77|23.88|23.8|23.85|23.77|0
1644345860000|2022-02-08 18:44:20|23.87|23.79|23.88|23.8|23.88|23.8|23.87|23.79|0
1644345870000|2022-02-08 18:44:30|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|0
1644345880000|2022-02-08 18:44:40|23.88|23.8|23.85|23.77|23.88|23.8|23.85|23.77|0
1644345900000|2022-02-08 18:45:00|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|0
1644345910000|2022-02-08 18:45:10|23.88|23.8|23.87|23.79|23.88|23.8|23.87|23.79|0
1644345920000|2022-02-08 18:45:20|23.88|23.8|23.88|23.8|23.9|23.82|23.88|23.8|0
1644345930000|2022-02-08 18:45:30|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|2
1644345940000|2022-02-08 18:45:40|23.88|23.8|23.88|23.8|23.88|23.8|23.88|23.8|0
1644345950000|2022-02-08 18:45:50|23.9|23.82|23.9|23.82|23.9|23.82|23.9|23.82|0
1644345960000|2022-02-08 18:46:00|23.88|23.8|23.88|23.8|23.88|23.8|23.87|23.79|0
1644345970000|2022-02-08 18:46:10|23.87|23.79|23.88|23.8|23.88|23.8|23.87|23.79|0
1644345990000|2022-02-08 18:46:30|23.87|23.79|23.85|23.77|23.87|23.79|23.85|23.77|0
1644346000000|2022-02-08 18:46:40|23.83|23.75|23.83|23.75|23.85|23.77|23.82|23.74|0
1644346010000|2022-02-08 18:46:50|23.82|23.74|23.82|23.74|23.83|23.75|23.8|23.72|0
1644346020000|2022-02-08 18:47:00|23.83|23.75|23.82|23.74|23.83|23.75|23.82|23.74|0
1644346030000|2022-02-08 18:47:10|23.83|23.75|23.83|23.75|23.83|23.75|23.83|23.75|0
1644346040000|2022-02-08 18:47:20|23.82|23.74|23.82|23.74|23.83|23.75|23.82|23.74|0
1644346050000|2022-02-08 18:47:30|23.8|23.72|23.8|23.72|23.8|23.72|23.8|23.72|0
1644346060000|2022-02-08 18:47:40|23.82|23.74|23.82|23.74|23.82|23.74|23.82|23.74|0
1644346070000|2022-02-08 18:47:50|23.83|23.75|23.82|23.74|23.83|23.75|23.82|23.74|0
1644346080000|2022-02-08 18:48:00|23.83|23.75|23.82|23.74|23.83|23.75|23.82|23.74|0
1644346090000|2022-02-08 18:48:10|23.83|23.75|23.83|23.75|23.83|23.75|23.83|23.75|1
1644346100000|2022-02-08 18:48:20|23.82|23.74|23.83|23.75|23.83|23.75|23.82|23.74|1
1644346110000|2022-02-08 18:48:30|23.82|23.74|23.82|23.74|23.83|23.75|23.82|23.74|0
1644346140000|2022-02-08 18:49:00|23.8|23.72|23.82|23.74|23.82|23.74|23.8|23.72|0
1644346150000|2022-02-08 18:49:10|23.83|23.75|23.8|23.72|23.83|23.75|23.8|23.72|0
1644346160000|2022-02-08 18:49:20|23.82|23.74|23.82|23.74|23.82|23.74|23.82|23.74|0
1644346210000|2022-02-08 18:50:10|23.83|23.75|23.83|23.75|23.83|23.75|23.83|23.75|0
1644346220000|2022-02-08 18:50:20|23.82|23.74|23.82|23.74|23.82|23.74|23.82|23.74|0
1644346240000|2022-02-08 18:50:40|23.83|23.75|23.82|23.74|23.83|23.75|23.82|23.74|0
1644346250000|2022-02-08 18:50:50|23.83|23.75|23.83|23.75|23.83|23.75|23.83|23.75|5
1644346260000|2022-02-08 18:51:00|23.82|23.74|23.83|23.75|23.83|23.75|23.82|23.74|0
1644346270000|2022-02-08 18:51:10|23.82|23.74|23.83|23.75|23.83|23.75|23.82|23.74|0
1644346290000|2022-02-08 18:51:30|23.85|23.77|23.83|23.75|23.85|23.77|23.83|23.75|0
1644346320000|2022-02-08 18:52:00|23.85|23.77|23.88|23.8|23.88|23.8|23.85|23.77|0
1644346330000|2022-02-08 18:52:10|23.87|23.79|23.85|23.77|23.87|23.79|23.85|23.77|0
1644346340000|2022-02-08 18:52:20|23.86|23.78|23.88|23.8|23.88|23.8|23.86|23.78|0
1644346360000|2022-02-08 18:52:40|23.87|23.79|23.88|23.8|23.88|23.8|23.87|23.79|0
1644346370000|2022-02-08 18:52:50|23.87|23.79|23.85|23.77|23.87|23.79|23.85|23.77|0
1644346380000|2022-02-08 18:53:00|23.83|23.75|23.85|23.77|23.85|23.77|23.83|23.75|0
1644346440000|2022-02-08 18:54:00|23.87|23.79|23.85|23.77|23.87|23.79|23.85|23.77|0
1644346460000|2022-02-08 18:54:20|23.87|23.79|23.85|23.77|23.87|23.79|23.85|23.77|0
1644346520000|2022-02-08 18:55:20|23.83|23.75|23.82|23.74|23.83|23.75|23.82|23.74|0
1644346530000|2022-02-08 18:55:30|23.8|23.72|23.8|23.72|23.8|23.72|23.8|23.72|0
1644346540000|2022-02-08 18:55:40|23.82|23.74|23.82|23.74|23.82|23.74|23.82|23.74|0
1644346560000|2022-02-08 18:56:00|23.83|23.75|23.8|23.72|23.83|23.75|23.8|23.72|0
1644346570000|2022-02-08 18:56:10|23.82|23.74|23.82|23.74|23.82|23.74|23.82|23.74|0
1644346580000|2022-02-08 18:56:20|23.8|23.72|23.82|23.74|23.82|23.74|23.8|23.72|0
1644346590000|2022-02-08 18:56:30|23.8|23.72|23.82|23.74|23.82|23.74|23.8|23.72|0
1644346620000|2022-02-08 18:57:00|23.8|23.72|23.8|23.72|23.82|23.74|23.8|23.72|0
1644346640000|2022-02-08 18:57:20|23.82|23.74|23.82|23.74|23.82|23.74|23.82|23.74|0
1644346650000|2022-02-08 18:57:30|23.8|23.72|23.82|23.74|23.82|23.74|23.8|23.72|0
1644346670000|2022-02-08 18:57:50|23.8|23.72|23.8|23.72|23.8|23.72|23.8|23.72|0
1644346680000|2022-02-08 18:58:00|23.82|23.74|23.79|23.71|23.82|23.74|23.79|23.71|0
1644346690000|2022-02-08 18:58:10|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|0
1644346790000|2022-02-08 18:59:50|23.75|23.67|23.77|23.69|23.77|23.69|23.75|23.67|9
1644346800000|2022-02-08 19:00:00|23.75|23.67|23.77|23.69|23.77|23.69|23.74|23.66|0
1644346810000|2022-02-08 19:00:10|23.75|23.67|23.75|23.67|23.77|23.69|23.75|23.67|0
1644346830000|2022-02-08 19:00:30|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|0
1644346850000|2022-02-08 19:00:50|23.76|23.68|23.77|23.69|23.77|23.69|23.76|23.68|0
1644346880000|2022-02-08 19:01:20|23.81|23.73|23.82|23.74|23.82|23.74|23.81|23.73|0
1644346920000|2022-02-08 19:02:00|23.81|23.73|23.81|23.73|23.82|23.74|23.81|23.73|0
1644346930000|2022-02-08 19:02:10|||||||||1
1644346940000|2022-02-08 19:02:20|23.82|23.74|23.82|23.74|23.82|23.74|23.81|23.73|1
1644346950000|2022-02-08 19:02:30|||||||||1
1644346960000|2022-02-08 19:02:40|23.81|23.73|23.81|23.73|23.81|23.73|23.81|23.73|0
1644346970000|2022-02-08 19:02:50|23.79|23.71|23.81|23.73|23.81|23.73|23.79|23.71|0
1644346980000|2022-02-08 19:03:00|23.79|23.71|23.79|23.71|23.79|23.71|23.79|23.71|0
1644347010000|2022-02-08 19:03:30|23.81|23.73|23.81|23.73|23.81|23.73|23.81|23.73|0
1644347020000|2022-02-08 19:03:40|23.79|23.71|23.79|23.71|23.79|23.71|23.79|23.71|0
1644347030000|2022-02-08 19:03:50|23.81|23.73|23.79|23.71|23.81|23.73|23.79|23.71|0
1644347040000|2022-02-08 19:04:00|23.81|23.73|23.79|23.71|23.81|23.73|23.79|23.71|0
1644347050000|2022-02-08 19:04:10|23.77|23.69|23.77|23.69|23.77|23.69|23.76|23.68|1
1644347060000|2022-02-08 19:04:20|23.79|23.71|23.81|23.73|23.81|23.73|23.79|23.71|0
1644347070000|2022-02-08 19:04:30|23.79|23.71|23.79|23.71|23.79|23.71|23.79|23.71|0
1644347090000|2022-02-08 19:04:50|23.76|23.68|23.76|23.68|23.76|23.68|23.76|23.68|0
1644347120000|2022-02-08 19:05:20|23.77|23.69|23.77|23.69|23.77|23.69|23.76|23.68|0
1644347130000|2022-02-08 19:05:30|23.76|23.68|23.76|23.68|23.77|23.69|23.76|23.68|0
1644347150000|2022-02-08 19:05:50|23.79|23.71|23.78|23.7|23.79|23.71|23.78|23.7|0
1644347160000|2022-02-08 19:06:00|23.76|23.68|23.77|23.69|23.77|23.69|23.76|23.68|0
1644347170000|2022-02-08 19:06:10|23.79|23.71|23.78|23.7|23.79|23.71|23.78|23.7|0
1644347180000|2022-02-08 19:06:20|23.79|23.71|23.79|23.71|23.79|23.71|23.78|23.7|0
1644347190000|2022-02-08 19:06:30|23.78|23.7|23.79|23.71|23.79|23.71|23.78|23.7|0
1644347200000|2022-02-08 19:06:40|23.78|23.7|23.78|23.7|23.79|23.71|23.78|23.7|3
1644347210000|2022-02-08 19:06:50|23.79|23.71|23.79|23.71|23.79|23.71|23.79|23.71|0
1644347220000|2022-02-08 19:07:00|23.78|23.7|23.76|23.68|23.78|23.7|23.76|23.68|0
1644347250000|2022-02-08 19:07:30|23.75|23.67|23.76|23.68|23.76|23.68|23.75|23.67|1
1644347260000|2022-02-08 19:07:40|23.75|23.67|23.76|23.68|23.76|23.68|23.75|23.67|0
1644347320000|2022-02-08 19:08:40|23.79|23.71|23.79|23.71|23.79|23.71|23.79|23.71|1
1644347340000|2022-02-08 19:09:00|23.78|23.7|23.79|23.71|23.79|23.71|23.78|23.7|0
1644347350000|2022-02-08 19:09:10|23.81|23.73|23.81|23.73|23.81|23.73|23.81|23.73|0
1644347370000|2022-02-08 19:09:30|23.79|23.71|23.79|23.71|23.79|23.71|23.79|23.71|0
1644347390000|2022-02-08 19:09:50|23.81|23.73|23.81|23.73|23.81|23.73|23.79|23.71|0
1644347400000|2022-02-08 19:10:00|23.79|23.71|23.81|23.73|23.81|23.73|23.79|23.71|0
1644347410000|2022-02-08 19:10:10|23.82|23.74|23.81|23.73|23.82|23.74|23.81|23.73|1
1644347420000|2022-02-08 19:10:20|23.82|23.74|23.82|23.74|23.82|23.74|23.82|23.74|0
1644347430000|2022-02-08 19:10:30|23.81|23.73|23.82|23.74|23.82|23.74|23.81|23.73|0
1644347450000|2022-02-08 19:10:50|23.79|23.71|23.79|23.71|23.81|23.73|23.79|23.71|0
1644347480000|2022-02-08 19:11:20|23.81|23.73|23.81|23.73|23.81|23.73|23.81|23.73|0
1644347500000|2022-02-08 19:11:40|23.79|23.71|23.81|23.73|23.81|23.73|23.79|23.71|0
1644347510000|2022-02-08 19:11:50|23.82|23.74|23.81|23.73|23.82|23.74|23.81|23.73|1
1644347520000|2022-02-08 19:12:00|23.82|23.74|23.81|23.73|23.82|23.74|23.81|23.73|0
1644347530000|2022-02-08 19:12:10|23.79|23.71|23.79|23.71|23.79|23.71|23.79|23.71|0
1644347550000|2022-02-08 19:12:30|23.81|23.73|23.81|23.73|23.81|23.73|23.81|23.73|0
1644347560000|2022-02-08 19:12:40|23.79|23.71|23.81|23.73|23.81|23.73|23.79|23.71|0
1644347570000|2022-02-08 19:12:50|23.79|23.71|23.79|23.71|23.79|23.71|23.79|23.71|0
1644347580000|2022-02-08 19:13:00|23.81|23.73|23.82|23.74|23.82|23.74|23.79|23.71|1
1644347620000|2022-02-08 19:13:40|23.81|23.73|23.79|23.71|23.81|23.73|23.79|23.71|0
1644347640000|2022-02-08 19:14:00|23.81|23.73|23.81|23.73|23.82|23.74|23.81|23.73|1
1644347650000|2022-02-08 19:14:10|23.79|23.71|23.79|23.71|23.81|23.73|23.79|23.71|0
1644347660000|2022-02-08 19:14:20|23.81|23.73|23.79|23.71|23.81|23.73|23.79|23.71|0
1644347680000|2022-02-08 19:14:40|23.81|23.73|23.79|23.71|23.81|23.73|23.79|23.71|0
1644347690000|2022-02-08 19:14:50|23.81|23.73|23.81|23.73|23.81|23.73|23.79|23.71|0
1644347700000|2022-02-08 19:15:00|23.79|23.71|23.79|23.71|23.79|23.71|23.79|23.71|0
1644347710000|2022-02-08 19:15:10|23.81|23.73|23.81|23.73|23.81|23.73|23.81|23.73|0
1644347720000|2022-02-08 19:15:20|23.82|23.74|23.82|23.74|23.82|23.74|23.82|23.74|1
1644347750000|2022-02-08 19:15:50|23.84|23.76|23.86|23.78|23.86|23.78|23.84|23.76|0
1644347760000|2022-02-08 19:16:00|23.84|23.76|23.87|23.79|23.87|23.79|23.84|23.76|3
1644347770000|2022-02-08 19:16:10|23.89|23.81|23.92|23.84|23.92|23.84|23.89|23.81|3
1644347780000|2022-02-08 19:16:20|23.9|23.82|23.89|23.81|23.92|23.84|23.89|23.81|0
1644347800000|2022-02-08 19:16:40|23.9|23.82|23.89|23.81|23.9|23.82|23.89|23.81|1
1644347850000|2022-02-08 19:17:30|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|0
1644347860000|2022-02-08 19:17:40|23.86|23.78|23.86|23.78|23.86|23.78|23.84|23.76|0
1644347870000|2022-02-08 19:17:50|23.84|23.76|23.84|23.76|23.84|23.76|23.84|23.76|0
1644347880000|2022-02-08 19:18:00|23.86|23.78|23.86|23.78|23.86|23.78|23.86|23.78|0
1644347900000|2022-02-08 19:18:20|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|1
1644347910000|2022-02-08 19:18:30|23.86|23.78|23.86|23.78|23.86|23.78|23.86|23.78|0
1644347960000|2022-02-08 19:19:20|23.89|23.81|23.89|23.81|23.89|23.81|23.89|23.81|1
1644347970000|2022-02-08 19:19:30|23.91|23.83|23.89|23.81|23.91|23.83|23.89|23.81|0
1644347980000|2022-02-08 19:19:40|23.91|23.83|23.91|23.83|23.91|23.83|23.91|23.83|0
1644347990000|2022-02-08 19:19:50|23.89|23.81|23.89|23.81|23.89|23.81|23.89|23.81|0
1644348000000|2022-02-08 19:20:00|23.91|23.83|23.91|23.83|23.91|23.83|23.91|23.83|0
1644348010000|2022-02-08 19:20:10|23.89|23.81|23.91|23.83|23.91|23.83|23.89|23.81|0
1644348050000|2022-02-08 19:20:50|23.96|23.88|23.97|23.89|23.97|23.89|23.96|23.88|3
1644348070000|2022-02-08 19:21:10|23.99|23.91|23.97|23.89|23.99|23.91|23.97|23.89|0
1644348090000|2022-02-08 19:21:30|23.96|23.88|23.97|23.89|23.97|23.89|23.96|23.88|1
1644348100000|2022-02-08 19:21:40|23.99|23.91|24.02|23.94|24.02|23.94|23.97|23.89|5
1644348110000|2022-02-08 19:21:50|24.05|23.97|24.02|23.94|24.05|23.97|24.02|23.94|2
1644348120000|2022-02-08 19:22:00|24.05|23.97|24.05|23.97|24.05|23.97|24.05|23.97|0
1644348130000|2022-02-08 19:22:10|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|10
1644348140000|2022-02-08 19:22:20|24.05|23.97|24.02|23.94|24.05|23.97|24.02|23.94|1
1644348150000|2022-02-08 19:22:30|24.03|23.95|24.03|23.95|24.03|23.95|24.03|23.95|1
1644348160000|2022-02-08 19:22:40|24.02|23.94|24.03|23.95|24.03|23.95|24.02|23.94|1
1644348200000|2022-02-08 19:23:20|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|1
1644348210000|2022-02-08 19:23:30|24|23.92|24|23.92|24.02|23.94|24|23.92|0
1644348220000|2022-02-08 19:23:40|23.98|23.9|23.98|23.9|23.98|23.9|23.98|23.9|0
1644348230000|2022-02-08 19:23:50|24|23.92|24|23.92|24.02|23.94|24|23.92|0
1644348240000|2022-02-08 19:24:00|24.02|23.94|24.02|23.94|24.02|23.94|24|23.92|0
1644348270000|2022-02-08 19:24:30|24|23.92|24|23.92|24|23.92|24|23.92|0
1644348280000|2022-02-08 19:24:40|23.98|23.9|23.98|23.9|23.98|23.9|23.98|23.9|0
1644348290000|2022-02-08 19:24:50|24|23.92|24.02|23.94|24.02|23.94|24|23.92|0
1644348320000|2022-02-08 19:25:20|24.03|23.95|24.03|23.95|24.03|23.95|24.03|23.95|1
1644348330000|2022-02-08 19:25:30|24.05|23.97|24.05|23.97|24.05|23.97|24.03|23.95|0
1644348340000|2022-02-08 19:25:40|24.03|23.95|24.03|23.95|24.03|23.95|24.02|23.94|4
1644348370000|2022-02-08 19:26:10|24.02|23.94|24.03|23.95|24.03|23.95|24.02|23.94|0
1644348380000|2022-02-08 19:26:20|24.02|23.94|24.02|23.94|24.02|23.94|23.98|23.9|1
1644348420000|2022-02-08 19:27:00|24|23.92|24.02|23.94|24.02|23.94|24|23.92|0
1644348430000|2022-02-08 19:27:10|24.03|23.95|24.07|23.99|24.07|23.99|24.03|23.95|1
1644348440000|2022-02-08 19:27:20|24.08|24|24.07|23.99|24.08|24|24.07|23.99|3
1644348450000|2022-02-08 19:27:30|24.08|24|24.05|23.97|24.08|24|24.05|23.97|22
1644348460000|2022-02-08 19:27:40|24.07|23.99|24.08|24|24.08|24|24.07|23.99|0
1644348480000|2022-02-08 19:28:00|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|4
1644348500000|2022-02-08 19:28:20|24.1|24.02|24.1|24.02|24.1|24.02|24.08|24|8
1644348510000|2022-02-08 19:28:30|24.08|24|24.08|24|24.08|24|24.08|24|0
1644348540000|2022-02-08 19:29:00|24.06|23.98|24.08|24|24.08|24|24.06|23.98|0
1644348570000|2022-02-08 19:29:30|24.09|24.01|24.13|24.05|24.13|24.05|24.09|24.01|13
1644348580000|2022-02-08 19:29:40|24.11|24.03|24.13|24.05|24.13|24.05|24.11|24.03|0
1644348590000|2022-02-08 19:29:50|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|0
1644348600000|2022-02-08 19:30:00|24.13|24.05|24.13|24.05|24.13|24.05|24.11|24.03|0
1644348610000|2022-02-08 19:30:10|24.14|24.06|24.13|24.05|24.14|24.06|24.13|24.05|11
1644348620000|2022-02-08 19:30:20|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|0
1644348630000|2022-02-08 19:30:30|24.08|24|24.11|24.03|24.11|24.03|24.08|24|1
1644348640000|2022-02-08 19:30:40|24.13|24.05|24.1|24.02|24.13|24.05|24.1|24.02|0
1644348650000|2022-02-08 19:30:50|24.08|24|24.08|24|24.08|24|24.08|24|0
1644348670000|2022-02-08 19:31:10|24.06|23.98|24.05|23.97|24.06|23.98|24.05|23.97|0
1644348700000|2022-02-08 19:31:40|24.03|23.95|24.05|23.97|24.05|23.97|24.03|23.95|0
1644348720000|2022-02-08 19:32:00|24.03|23.95|24.03|23.95|24.03|23.95|24.03|23.95|0
1644348740000|2022-02-08 19:32:20|24.05|23.97|24.08|24|24.08|24|24.05|23.97|1
1644348780000|2022-02-08 19:33:00|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|1
1644348800000|2022-02-08 19:33:20|24.1|24.02|24.1|24.02|24.11|24.03|24.1|24.02|1
1644348820000|2022-02-08 19:33:40|24.08|24|24.08|24|24.08|24|24.08|24|0
1644348840000|2022-02-08 19:34:00|24.1|24.02|24.08|24|24.1|24.02|24.08|24|0
1644348850000|2022-02-08 19:34:10|24.07|23.99|24.05|23.97|24.08|24|24.05|23.97|2
1644348870000|2022-02-08 19:34:30|24.07|23.99|24.07|23.99|24.07|23.99|24.05|23.97|0
1644348880000|2022-02-08 19:34:40|24.05|23.97|24.05|23.97|24.07|23.99|24.05|23.97|0
1644348890000|2022-02-08 19:34:50|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|0
1644348900000|2022-02-08 19:35:00|24.05|23.97|24.05|23.97|24.05|23.97|24.05|23.97|0
1644348920000|2022-02-08 19:35:20|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|0
1644348960000|2022-02-08 19:36:00|24.05|23.97|24.05|23.97|24.05|23.97|24.05|23.97|0
1644349010000|2022-02-08 19:36:50|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|0
1644349020000|2022-02-08 19:37:00|24.05|23.97|24.03|23.95|24.05|23.97|24.03|23.95|0
1644349030000|2022-02-08 19:37:10|24.05|23.97|24.05|23.97|24.05|23.97|24.05|23.97|0
1644349040000|2022-02-08 19:37:20|24.07|23.99|24.05|23.97|24.07|23.99|24.05|23.97|0
1644349060000|2022-02-08 19:37:40|24.07|23.99|24.08|24|24.08|24|24.07|23.99|1
1644349110000|2022-02-08 19:38:30|24.1|24.02|24.1|24.02|24.1|24.02|24.1|24.02|4
1644349120000|2022-02-08 19:38:40|24.12|24.04|24.13|24.05|24.13|24.05|24.12|24.04|1
1644349140000|2022-02-08 19:39:00|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|0
1644349150000|2022-02-08 19:39:10|24.16|24.08|24.16|24.08|24.18|24.1|24.16|24.08|2
1644349160000|2022-02-08 19:39:20|24.18|24.1|24.16|24.08|24.18|24.1|24.16|24.08|0
1644349170000|2022-02-08 19:39:30|24.15|24.07|24.18|24.1|24.18|24.1|24.15|24.07|1
1644349180000|2022-02-08 19:39:40|24.16|24.08|24.18|24.1|24.18|24.1|24.16|24.08|0
1644349190000|2022-02-08 19:39:50|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|1
1644349200000|2022-02-08 19:40:00|24.17|24.09|24.16|24.08|24.17|24.09|24.16|24.08|0
1644349230000|2022-02-08 19:40:30|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|0
1644349240000|2022-02-08 19:40:40|24.13|24.05|24.11|24.03|24.13|24.05|24.11|24.03|1
1644349250000|2022-02-08 19:40:50|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|0
1644349300000|2022-02-08 19:41:40|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|1
1644349310000|2022-02-08 19:41:50|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|2
1644349320000|2022-02-08 19:42:00|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|1
1644349330000|2022-02-08 19:42:10|24.18|24.1|24.18|24.1|24.18|24.1|24.16|24.08|0
1644349340000|2022-02-08 19:42:20|24.16|24.08|24.15|24.07|24.16|24.08|24.15|24.07|0
1644349360000|2022-02-08 19:42:40|24.16|24.08|24.18|24.1|24.18|24.1|24.16|24.08|1
1644349380000|2022-02-08 19:43:00|24.16|24.08|24.18|24.1|24.18|24.1|24.16|24.08|0
1644349390000|2022-02-08 19:43:10|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|0
1644349410000|2022-02-08 19:43:30|24.18|24.1|24.16|24.08|24.18|24.1|24.16|24.08|0
1644349420000|2022-02-08 19:43:40|24.18|24.1|24.19|24.11|24.19|24.11|24.18|24.1|0
1644349430000|2022-02-08 19:43:50|24.18|24.1|24.16|24.08|24.18|24.1|24.16|24.08|0
1644349440000|2022-02-08 19:44:00|24.18|24.1|24.16|24.08|24.18|24.1|24.16|24.08|0
1644349450000|2022-02-08 19:44:10|24.15|24.07|24.13|24.05|24.15|24.07|24.13|24.05|0
1644349470000|2022-02-08 19:44:30|24.16|24.08|24.18|24.1|24.18|24.1|24.16|24.08|0
1644349480000|2022-02-08 19:44:40|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|0
1644349490000|2022-02-08 19:44:50|24.15|24.07|24.11|24.03|24.15|24.07|24.11|24.03|3
1644349500000|2022-02-08 19:45:00|24.13|24.05|24.14|24.06|24.14|24.06|24.13|24.05|1
1644349510000|2022-02-08 19:45:10|24.13|24.05|24.11|24.03|24.13|24.05|24.11|24.03|0
1644349520000|2022-02-08 19:45:20|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|0
1644349560000|2022-02-08 19:46:00|24.11|24.03|24.13|24.05|24.13|24.05|24.11|24.03|0
1644349570000|2022-02-08 19:46:10|24.11|24.03|24.11|24.03|24.13|24.05|24.11|24.03|0
1644349580000|2022-02-08 19:46:20|24.13|24.05|24.11|24.03|24.14|24.06|24.11|24.03|0
1644349590000|2022-02-08 19:46:30|24.14|24.06|24.14|24.06|24.14|24.06|24.12|24.04|0
1644349600000|2022-02-08 19:46:40|24.12|24.04|24.14|24.06|24.14|24.06|24.12|24.04|0
1644349620000|2022-02-08 19:47:00|24.17|24.09|24.19|24.11|24.19|24.11|24.17|24.09|0
1644349630000|2022-02-08 19:47:10|||||||||4
1644349640000|2022-02-08 19:47:20|24.17|24.09|24.19|24.11|24.19|24.11|24.14|24.06|2
1644349650000|2022-02-08 19:47:30|24.17|24.09|24.17|24.09|24.17|24.09|24.17|24.09|0
1644349670000|2022-02-08 19:47:50|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|0
1644349690000|2022-02-08 19:48:10|24.15|24.07|24.17|24.09|24.17|24.09|24.15|24.07|0
1644349700000|2022-02-08 19:48:20|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|0
1644349720000|2022-02-08 19:48:40|||||||||5
1644349750000|2022-02-08 19:49:10|24.17|24.09|24.17|24.09|24.17|24.09|24.17|24.09|0
1644349760000|2022-02-08 19:49:20|24.16|24.08|24.14|24.06|24.16|24.08|24.14|24.06|0
1644349790000|2022-02-08 19:49:50|24.12|24.04|24.12|24.04|24.12|24.04|24.12|24.04|0
1644349800000|2022-02-08 19:50:00|24.14|24.06|24.14|24.06|24.14|24.06|24.12|24.04|0
1644349810000|2022-02-08 19:50:10|24.12|24.04|24.12|24.04|24.12|24.04|24.12|24.04|0
1644349820000|2022-02-08 19:50:20|24.11|24.03|24.09|24.01|24.11|24.03|24.09|24.01|0
1644349830000|2022-02-08 19:50:30|24.07|23.99|24.06|23.98|24.07|23.99|24.06|23.98|1
1644349860000|2022-02-08 19:51:00|24.04|23.96|24.01|23.93|24.04|23.96|24.01|23.93|1
1644349940000|2022-02-08 19:52:20|24.02|23.94|24.04|23.96|24.04|23.96|24.02|23.94|1
1644349960000|2022-02-08 19:52:40|24.02|23.94|24.04|23.96|24.04|23.96|24.02|23.94|0
1644350020000|2022-02-08 19:53:40|24.05|23.97|24.06|23.98|24.07|23.99|24.05|23.97|1
1644350070000|2022-02-08 19:54:30|24.03|23.95|24.01|23.93|24.03|23.95|24.01|23.93|0
1644350140000|2022-02-08 19:55:40|23.99|23.91|23.99|23.91|23.99|23.91|23.99|23.91|0
1644350160000|2022-02-08 19:56:00|24.01|23.93|23.99|23.91|24.01|23.93|23.99|23.91|0
1644350180000|2022-02-08 19:56:20|24.01|23.93|24|23.92|24.01|23.93|24|23.92|0
1644350210000|2022-02-08 19:56:50|23.98|23.9|23.98|23.9|23.98|23.9|23.98|23.9|0
1644350250000|2022-02-08 19:57:30|23.99|23.91|23.99|23.91|23.99|23.91|23.99|23.91|1
1644350260000|2022-02-08 19:57:40|24.03|23.95|24.04|23.96|24.04|23.96|24.03|23.95|0
1644350280000|2022-02-08 19:58:00|24.05|23.97|24.05|23.97|24.05|23.97|24.05|23.97|0
1644350290000|2022-02-08 19:58:10|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|0
1644350310000|2022-02-08 19:58:30|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|0
1644350330000|2022-02-08 19:58:50|24.05|23.97|24.05|23.97|24.05|23.97|24.05|23.97|0
1644350340000|2022-02-08 19:59:00|24.04|23.96|24.04|23.96|24.04|23.96|24.04|23.96|0
1644350400000|2022-02-08 20:00:00|24.05|23.97|24.05|23.97|24.05|23.97|24.05|23.97|1
1644350410000|2022-02-08 20:00:10|24.04|23.96|24.05|23.97|24.05|23.97|24.04|23.96|0
1644350420000|2022-02-08 20:00:20|24.07|23.99|24.09|24.01|24.09|24.01|24.07|23.99|1
1644350470000|2022-02-08 20:01:10|24.07|23.99|24.04|23.96|24.07|23.99|24.04|23.96|0
1644350480000|2022-02-08 20:01:20|24.06|23.98|24.07|23.99|24.07|23.99|24.06|23.98|0
1644350490000|2022-02-08 20:01:30|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|0
1644350530000|2022-02-08 20:02:10|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|0
1644350540000|2022-02-08 20:02:20|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|0
1644350560000|2022-02-08 20:02:40|24.1|24.02|24.14|24.06|24.14|24.06|24.1|24.02|0
1644350570000|2022-02-08 20:02:50|24.15|24.07|24.14|24.06|24.17|24.09|24.14|24.06|1
1644350630000|2022-02-08 20:03:50|24.13|24.05|24.11|24.03|24.13|24.05|24.09|24.01|0
1644350640000|2022-02-08 20:04:00|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|0
1644350650000|2022-02-08 20:04:10|24.06|23.98|24.04|23.96|24.06|23.98|24.04|23.96|0
1644350660000|2022-02-08 20:04:20|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|0
1644350670000|2022-02-08 20:04:30|24.04|23.96|24.04|23.96|24.04|23.96|24.04|23.96|0
1644350700000|2022-02-08 20:05:00|24.05|23.97|24.04|23.96|24.07|23.99|24.04|23.96|0
1644350730000|2022-02-08 20:05:30|24.06|23.98|24.04|23.96|24.06|23.98|24.04|23.96|0
1644350750000|2022-02-08 20:05:50|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|0
1644350760000|2022-02-08 20:06:00|24.04|23.96|24.09|24.01|24.09|24.01|24.04|23.96|1
1644350770000|2022-02-08 20:06:10|||||||||1
1644350780000|2022-02-08 20:06:20|24.11|24.03|24.12|24.04|24.12|24.04|24.09|24.01|0
1644350790000|2022-02-08 20:06:30|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|0
1644350840000|2022-02-08 20:07:20|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|0
1644350850000|2022-02-08 20:07:30|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|0
1644350870000|2022-02-08 20:07:50|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|0
1644350890000|2022-02-08 20:08:10|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|0
1644350960000|2022-02-08 20:09:20|24.07|23.99|24.06|23.98|24.07|23.99|24.06|23.98|0
1644350970000|2022-02-08 20:09:30|24.04|23.96|24.04|23.96|24.06|23.98|24.04|23.96|0
1644350980000|2022-02-08 20:09:40|24.01|23.93|23.98|23.9|24.01|23.93|23.98|23.9|0
1644350990000|2022-02-08 20:09:50|23.99|23.91|23.99|23.91|23.99|23.91|23.98|23.9|0
1644351000000|2022-02-08 20:10:00|23.98|23.9|23.98|23.9|23.99|23.91|23.98|23.9|0
1644351010000|2022-02-08 20:10:10|23.96|23.88|23.96|23.88|23.96|23.88|23.96|23.88|0
1644351020000|2022-02-08 20:10:20|23.98|23.9|23.98|23.9|23.98|23.9|23.98|23.9|0
1644351040000|2022-02-08 20:10:40|23.96|23.88|23.93|23.85|23.96|23.88|23.93|23.85|0
1644351060000|2022-02-08 20:11:00|23.91|23.83|23.88|23.8|23.91|23.83|23.88|23.8|0
1644351070000|2022-02-08 20:11:10|23.9|23.82|23.91|23.83|23.91|23.83|23.9|23.82|0
1644351080000|2022-02-08 20:11:20|23.9|23.82|23.91|23.83|23.91|23.83|23.9|23.82|0
1644351110000|2022-02-08 20:11:50|23.9|23.82|23.88|23.8|23.9|23.82|23.88|23.8|0
1644351120000|2022-02-08 20:12:00|23.85|23.77|23.85|23.77|23.85|23.77|23.85|23.77|0
1644351130000|2022-02-08 20:12:10|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|0
1644351140000|2022-02-08 20:12:20|23.85|23.77|23.87|23.79|23.87|23.79|23.85|23.77|0
1644351150000|2022-02-08 20:12:30|23.85|23.77|23.87|23.79|23.87|23.79|23.85|23.77|0
1644351170000|2022-02-08 20:12:50|23.85|23.77|23.85|23.77|23.87|23.79|23.85|23.77|0
1644351180000|2022-02-08 20:13:00|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|0
1644351190000|2022-02-08 20:13:10|23.85|23.77|23.87|23.79|23.87|23.79|23.85|23.77|0
1644351200000|2022-02-08 20:13:20|23.85|23.77|23.87|23.79|23.87|23.79|23.85|23.77|0
1644351210000|2022-02-08 20:13:30|23.85|23.77|23.85|23.77|23.85|23.77|23.85|23.77|0
1644351220000|2022-02-08 20:13:40|23.87|23.79|23.85|23.77|23.87|23.79|23.85|23.77|0
1644351230000|2022-02-08 20:13:50|23.87|23.79|23.85|23.77|23.87|23.79|23.85|23.77|0
1644351240000|2022-02-08 20:14:00|23.82|23.74|23.82|23.74|23.82|23.74|23.82|23.74|0
1644351250000|2022-02-08 20:14:10|23.83|23.75|23.85|23.77|23.85|23.77|23.83|23.75|0
1644351280000|2022-02-08 20:14:40|23.82|23.74|23.85|23.77|23.85|23.77|23.82|23.74|0
1644351310000|2022-02-08 20:15:10|23.83|23.75|23.82|23.74|23.83|23.75|23.82|23.74|0
1644351330000|2022-02-08 20:15:30|23.8|23.72|23.79|23.71|23.8|23.72|23.79|23.71|0
1644351340000|2022-02-08 20:15:40|23.82|23.74|23.82|23.74|23.82|23.74|23.82|23.74|0
1644351380000|2022-02-08 20:16:20|23.8|23.72|23.79|23.71|23.8|23.72|23.79|23.71|0
1644351390000|2022-02-08 20:16:30|23.81|23.73|23.82|23.74|23.82|23.74|23.81|23.73|0
1644351400000|2022-02-08 20:16:40|23.84|23.76|23.84|23.76|23.84|23.76|23.84|23.76|0
1644351410000|2022-02-08 20:16:50|23.85|23.77|23.87|23.79|23.87|23.79|23.85|23.77|0
1644351420000|2022-02-08 20:17:00|23.85|23.77|23.87|23.79|23.87|23.79|23.85|23.77|0
1644351450000|2022-02-08 20:17:30|23.89|23.81|23.87|23.79|23.89|23.81|23.87|23.79|0
1644351490000|2022-02-08 20:18:10|23.85|23.77|23.83|23.75|23.85|23.77|23.83|23.75|0
1644351500000|2022-02-08 20:18:20|23.82|23.74|23.82|23.74|23.82|23.74|23.82|23.74|0
1644351510000|2022-02-08 20:18:30|23.8|23.72|23.79|23.71|23.8|23.72|23.79|23.71|0
1644351520000|2022-02-08 20:18:40|23.81|23.73|23.79|23.71|23.81|23.73|23.79|23.71|0
1644351540000|2022-02-08 20:19:00|23.81|23.73|23.82|23.74|23.82|23.74|23.81|23.73|0
1644351560000|2022-02-08 20:19:20|23.84|23.76|23.84|23.76|23.84|23.76|23.84|23.76|0
1644351600000|2022-02-08 20:20:00|23.85|23.77|23.84|23.76|23.87|23.79|23.84|23.76|0
1644351610000|2022-02-08 20:20:10|23.85|23.77|23.85|23.77|23.85|23.77|23.85|23.77|0
1644351620000|2022-02-08 20:20:20|23.84|23.76|23.82|23.74|23.84|23.76|23.82|23.74|0
1644351650000|2022-02-08 20:20:50|23.84|23.76|23.84|23.76|23.84|23.76|23.84|23.76|0
1644351670000|2022-02-08 20:21:10|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|5
1644351700000|2022-02-08 20:21:40|23.85|23.77|23.85|23.77|23.85|23.77|23.85|23.77|0
1644351720000|2022-02-08 20:22:00|23.84|23.76|23.82|23.74|23.84|23.76|23.82|23.74|1
1644351740000|2022-02-08 20:22:20|23.8|23.72|23.8|23.72|23.8|23.72|23.8|23.72|0
1644351750000|2022-02-08 20:22:30|23.79|23.71|23.79|23.71|23.79|23.71|23.79|23.71|0
1644351780000|2022-02-08 20:23:00|23.8|23.72|23.8|23.72|23.8|23.72|23.8|23.72|0
1644351830000|2022-02-08 20:23:50|23.82|23.74|23.8|23.72|23.82|23.74|23.8|23.72|0
1644351900000|2022-02-08 20:25:00|23.79|23.71|23.79|23.71|23.79|23.71|23.79|23.71|0
1644351920000|2022-02-08 20:25:20|23.82|23.74|23.84|23.76|23.84|23.76|23.82|23.74|1
1644351930000|2022-02-08 20:25:30|23.85|23.77|23.85|23.77|23.85|23.77|23.85|23.77|0
1644351940000|2022-02-08 20:25:40|23.82|23.74|23.82|23.74|23.82|23.74|23.82|23.74|0
1644351950000|2022-02-08 20:25:50|23.84|23.76|23.82|23.74|23.84|23.76|23.82|23.74|1
1644351960000|2022-02-08 20:26:00|23.84|23.76|23.84|23.76|23.84|23.76|23.84|23.76|0
1644351970000|2022-02-08 20:26:10|23.86|23.78|23.85|23.77|23.87|23.79|23.85|23.77|0
1644352000000|2022-02-08 20:26:40|23.82|23.74|23.82|23.74|23.82|23.74|23.82|23.74|0
1644352010000|2022-02-08 20:26:50|23.8|23.72|23.79|23.71|23.8|23.72|23.79|23.71|1
1644352030000|2022-02-08 20:27:10|23.81|23.73|23.79|23.71|23.81|23.73|23.79|23.71|0
1644352070000|2022-02-08 20:27:50|23.8|23.72|23.77|23.69|23.8|23.72|23.77|23.69|0
1644352080000|2022-02-08 20:28:00|23.79|23.71|23.82|23.74|23.82|23.74|23.77|23.69|0
1644352090000|2022-02-08 20:28:10|23.84|23.76|23.85|23.77|23.85|23.77|23.84|23.76|1
1644352100000|2022-02-08 20:28:20|23.84|23.76|23.85|23.77|23.85|23.77|23.82|23.74|0
1644352110000|2022-02-08 20:28:30|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|0
1644352120000|2022-02-08 20:28:40|23.85|23.77|23.85|23.77|23.85|23.77|23.85|23.77|0
1644352170000|2022-02-08 20:29:30|23.84|23.76|23.82|23.74|23.84|23.76|23.82|23.74|0
1644352200000|2022-02-08 20:30:00|23.8|23.72|23.77|23.69|23.8|23.72|23.77|23.69|0
1644352230000|2022-02-08 20:30:30|23.79|23.71|23.8|23.72|23.8|23.72|23.79|23.71|0
1644352240000|2022-02-08 20:30:40|23.79|23.71|23.77|23.69|23.79|23.71|23.77|23.69|0
1644352340000|2022-02-08 20:32:20|23.75|23.67|23.75|23.67|23.75|23.67|23.75|23.67|0
1644352350000|2022-02-08 20:32:30|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|0
1644352360000|2022-02-08 20:32:40|23.75|23.67|23.75|23.67|23.75|23.67|23.75|23.67|0
1644352380000|2022-02-08 20:33:00|23.74|23.66|23.74|23.66|23.74|23.66|23.74|23.66|0
1644352450000|2022-02-08 20:34:10|23.76|23.68|23.74|23.66|23.76|23.68|23.74|23.66|1
1644352480000|2022-02-08 20:34:40|23.76|23.68|23.77|23.69|23.77|23.69|23.76|23.68|0
1644352500000|2022-02-08 20:35:00|23.79|23.71|23.82|23.74|23.82|23.74|23.79|23.71|1
1644352510000|2022-02-08 20:35:10|23.8|23.72|23.82|23.74|23.82|23.74|23.8|23.72|0
1644352530000|2022-02-08 20:35:30|23.8|23.72|23.79|23.71|23.8|23.72|23.79|23.71|1
1644352560000|2022-02-08 20:36:00|23.81|23.73|23.82|23.74|23.82|23.74|23.81|23.73|0
1644352580000|2022-02-08 20:36:20|23.84|23.76|23.84|23.76|23.84|23.76|23.84|23.76|0
1644352640000|2022-02-08 20:37:20|23.79|23.71|23.79|23.71|23.79|23.71|23.79|23.71|0
1644352680000|2022-02-08 20:38:00|23.8|23.72|23.84|23.76|23.84|23.76|23.8|23.72|0
1644352710000|2022-02-08 20:38:30|23.86|23.78|23.86|23.78|23.86|23.78|23.86|23.78|0
1644352720000|2022-02-08 20:38:40|23.84|23.76|23.84|23.76|23.84|23.76|23.84|23.76|0
1644352770000|2022-02-08 20:39:30|23.82|23.74|23.82|23.74|23.82|23.74|23.82|23.74|0
1644352790000|2022-02-08 20:39:50|23.8|23.72|23.8|23.72|23.8|23.72|23.8|23.72|0
1644352800000|2022-02-08 20:40:00|23.79|23.71|23.79|23.71|23.79|23.71|23.79|23.71|1
1644352810000|2022-02-08 20:40:10|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|0
1644352820000|2022-02-08 20:40:20|23.75|23.67|23.74|23.66|23.75|23.67|23.74|23.66|0
1644352840000|2022-02-08 20:40:40|23.75|23.67|23.75|23.67|23.75|23.67|23.75|23.67|0
1644352860000|2022-02-08 20:41:00|23.74|23.66|23.74|23.66|23.74|23.66|23.74|23.66|0
1644352870000|2022-02-08 20:41:10|||||||||1
1644352880000|2022-02-08 20:41:20|23.76|23.68|23.77|23.69|23.77|23.69|23.76|23.68|12
1644352890000|2022-02-08 20:41:30|23.78|23.7|23.77|23.69|23.78|23.7|23.77|23.69|1
1644352930000|2022-02-08 20:42:10|23.75|23.67|23.75|23.67|23.75|23.67|23.75|23.67|0
1644352950000|2022-02-08 20:42:30|||||||||9
1644352970000|2022-02-08 20:42:50|23.77|23.69|23.75|23.67|23.77|23.69|23.75|23.67|0
1644352980000|2022-02-08 20:43:00|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|0
1644352990000|2022-02-08 20:43:10|23.75|23.67|23.75|23.67|23.75|23.67|23.75|23.67|0
1644353040000|2022-02-08 20:44:00|23.77|23.69|23.78|23.7|23.78|23.7|23.77|23.69|2
1644353060000|2022-02-08 20:44:20|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|1
1644353070000|2022-02-08 20:44:30|23.78|23.7|23.78|23.7|23.78|23.7|23.78|23.7|0
1644353100000|2022-02-08 20:45:00|23.8|23.72|23.8|23.72|23.85|23.77|23.8|23.72|1
1644353110000|2022-02-08 20:45:10|23.83|23.75|23.85|23.77|23.85|23.77|23.83|23.75|0
1644353160000|2022-02-08 20:46:00|23.83|23.75|23.81|23.73|23.83|23.75|23.81|23.73|0
1644353170000|2022-02-08 20:46:10|23.79|23.71|23.78|23.7|23.79|23.71|23.78|23.7|0
1644353180000|2022-02-08 20:46:20|23.8|23.72|23.8|23.72|23.8|23.72|23.8|23.72|0
1644353190000|2022-02-08 20:46:30|23.78|23.7|23.75|23.67|23.78|23.7|23.75|23.67|0
1644353220000|2022-02-08 20:47:00|23.78|23.7|23.8|23.72|23.8|23.72|23.78|23.7|0
1644353230000|2022-02-08 20:47:10|23.82|23.74|23.8|23.72|23.82|23.74|23.8|23.72|0
1644353240000|2022-02-08 20:47:20|23.78|23.7|23.78|23.7|23.78|23.7|23.78|23.7|0
1644353260000|2022-02-08 20:47:40|23.77|23.69|23.75|23.67|23.77|23.69|23.75|23.67|0
1644353300000|2022-02-08 20:48:20|23.77|23.69|23.77|23.69|23.77|23.69|23.75|23.67|1
1644353320000|2022-02-08 20:48:40|23.75|23.67|23.75|23.67|23.75|23.67|23.75|23.67|0
1644353360000|2022-02-08 20:49:20|23.77|23.69|23.78|23.7|23.78|23.7|23.77|23.69|0
1644353370000|2022-02-08 20:49:30|23.8|23.72|23.8|23.72|23.8|23.72|23.8|23.72|0
1644353390000|2022-02-08 20:49:50|23.78|23.7|23.78|23.7|23.78|23.7|23.78|23.7|0
1644353400000|2022-02-08 20:50:00|23.75|23.67|23.83|23.75|23.83|23.75|23.75|23.67|1
1644353410000|2022-02-08 20:50:10|23.81|23.73|23.83|23.75|23.85|23.77|23.8|23.72|0
1644353420000|2022-02-08 20:50:20|23.85|23.77|23.83|23.75|23.85|23.77|23.83|23.75|0
1644353440000|2022-02-08 20:50:40|23.81|23.73|23.81|23.73|23.81|23.73|23.81|23.73|0
1644353460000|2022-02-08 20:51:00|23.8|23.72|23.81|23.73|23.81|23.73|23.8|23.72|0
1644353480000|2022-02-08 20:51:20|23.8|23.72|23.8|23.72|23.8|23.72|23.8|23.72|0
1644353500000|2022-02-08 20:51:40|23.81|23.73|23.81|23.73|23.81|23.73|23.81|23.73|0
1644353510000|2022-02-08 20:51:50|||||||||1
1644353530000|2022-02-08 20:52:10|23.8|23.72|23.8|23.72|23.8|23.72|23.8|23.72|0
1644353560000|2022-02-08 20:52:40|23.78|23.7|23.75|23.67|23.78|23.7|23.75|23.67|0
1644353640000|2022-02-08 20:54:00|23.74|23.66|23.74|23.66|23.74|23.66|23.74|23.66|1
1644353650000|2022-02-08 20:54:10|23.75|23.67|23.75|23.67|23.75|23.67|23.75|23.67|19
1644353660000|2022-02-08 20:54:20|23.74|23.66|23.69|23.61|23.74|23.66|23.69|23.61|0
1644353670000|2022-02-08 20:54:30|23.71|23.63|23.74|23.66|23.74|23.66|23.71|23.63|30
1644353680000|2022-02-08 20:54:40|23.71|23.63|23.67|23.59|23.71|23.63|23.67|23.59|2
1644353740000|2022-02-08 20:55:40|23.59|23.51|23.59|23.51|23.59|23.51|23.59|23.51|40
1644353750000|2022-02-08 20:55:50|||||||||1
1644353760000|2022-02-08 20:56:00|23.63|23.55|23.64|23.56|23.64|23.56|23.63|23.55|2
1644353770000|2022-02-08 20:56:10|||||||||2
1644353780000|2022-02-08 20:56:20|||||||||2
1644353790000|2022-02-08 20:56:30|23.65|23.57|23.65|23.57|23.65|23.57|23.65|23.57|3
1644353810000|2022-02-08 20:56:50|||||||||2
1644353820000|2022-02-08 20:57:00|23.67|23.59|23.67|23.59|23.67|23.59|23.67|23.59|0
1644353830000|2022-02-08 20:57:10|23.69|23.61|23.69|23.61|23.69|23.61|23.69|23.61|2
1644353850000|2022-02-08 20:57:30|23.67|23.59|23.63|23.55|23.67|23.59|23.63|23.55|6
1644353860000|2022-02-08 20:57:40|||||||||1
1644353880000|2022-02-08 20:58:00|||||||||1
1644353890000|2022-02-08 20:58:10|||||||||4
1644353900000|2022-02-08 20:58:20|23.64|23.56|23.64|23.56|23.64|23.56|23.64|23.56|4
1644353910000|2022-02-08 20:58:30|||||||||2
1644353930000|2022-02-08 20:58:50|23.65|23.57|23.65|23.57|23.65|23.57|23.65|23.57|6
1644353940000|2022-02-08 20:59:00|||||||||3
1644353970000|2022-02-08 20:59:30|||||||||1
1644353980000|2022-02-08 20:59:40|23.71|23.46|23.72|23.47|23.72|23.47|23.71|23.46|28
1644353990000|2022-02-08 20:59:50|23.75|23.45|23.76|23.46|23.76|23.46|23.75|23.45|2
1644365700000|2022-02-09 00:15:00|23.72|23.42|23.72|23.42|23.72|23.42|23.72|23.42|0
1644365760000|2022-02-09 00:16:00|23.74|23.44|23.74|23.44|23.74|23.44|23.74|23.44|0
1644365770000|2022-02-09 00:16:10|23.72|23.42|23.72|23.42|23.72|23.42|23.72|23.42|0
1644366000000|2022-02-09 00:20:00|23.7|23.4|23.7|23.4|23.7|23.4|23.7|23.4|0
1644366050000|2022-02-09 00:20:50|23.69|23.39|23.69|23.39|23.69|23.39|23.69|23.39|0
1644366070000|2022-02-09 00:21:10|23.7|23.4|23.7|23.4|23.7|23.4|23.7|23.4|0
1644366090000|2022-02-09 00:21:30|23.69|23.39|23.69|23.39|23.69|23.39|23.69|23.39|0
1644366160000|2022-02-09 00:22:40|23.7|23.4|23.7|23.4|23.7|23.4|23.7|23.4|0
1644366190000|2022-02-09 00:23:10|23.73|23.43|23.72|23.42|23.73|23.43|23.7|23.4|0
1644366210000|2022-02-09 00:23:30|23.73|23.43|23.73|23.43|23.73|23.43|23.73|23.43|0
1644366240000|2022-02-09 00:24:00|23.74|23.44|23.75|23.45|23.75|23.45|23.74|23.44|0
1644366260000|2022-02-09 00:24:20|23.74|23.44|23.74|23.44|23.74|23.44|23.74|23.44|0
1644366290000|2022-02-09 00:24:50|23.73|23.43|23.73|23.43|23.73|23.43|23.73|23.43|0
1644366390000|2022-02-09 00:26:30|23.74|23.44|23.73|23.43|23.74|23.44|23.73|23.43|0
1644366530000|2022-02-09 00:28:50|23.74|23.44|23.74|23.44|23.74|23.44|23.74|23.44|0
1644366630000|2022-02-09 00:30:30|23.8|23.5|23.8|23.5|23.8|23.5|23.8|23.5|0
1644366640000|2022-02-09 00:30:40|23.77|23.47|23.75|23.45|23.77|23.47|23.75|23.45|0
1644367240000|2022-02-09 00:40:40|23.74|23.44|23.75|23.45|23.75|23.45|23.74|23.44|0
1644367360000|2022-02-09 00:42:40|23.74|23.44|23.75|23.45|23.75|23.45|23.74|23.44|0
1644367520000|2022-02-09 00:45:20|23.74|23.44|23.74|23.44|23.74|23.44|23.74|23.44|0
1644367610000|2022-02-09 00:46:50|23.75|23.45|23.75|23.45|23.75|23.45|23.75|23.45|0
1644367620000|2022-02-09 00:47:00|23.74|23.44|23.74|23.44|23.74|23.44|23.74|23.44|0
1644367640000|2022-02-09 00:47:20|23.72|23.42|23.72|23.42|23.72|23.42|23.72|23.42|0
1644367860000|2022-02-09 00:51:00|23.71|23.41|23.72|23.42|23.72|23.42|23.71|23.41|0
1644367890000|2022-02-09 00:51:30|23.74|23.44|23.74|23.44|23.74|23.44|23.72|23.42|0
1644367930000|2022-02-09 00:52:10|23.72|23.42|23.72|23.42|23.72|23.42|23.72|23.42|0
1644367960000|2022-02-09 00:52:40|23.74|23.44|23.74|23.44|23.74|23.44|23.72|23.42|0
1644367980000|2022-02-09 00:53:00|23.72|23.42|23.72|23.42|23.72|23.42|23.72|23.42|0
1644368250000|2022-02-09 00:57:30|23.71|23.41|23.72|23.42|23.72|23.42|23.71|23.41|0
1644368400000|2022-02-09 01:00:00|23.74|23.44|23.74|23.44|23.74|23.44|23.74|23.44|0
1644368430000|2022-02-09 01:00:30|23.75|23.45|23.77|23.47|23.77|23.47|23.75|23.45|0
1644368490000|2022-02-09 01:01:30|23.76|23.46|23.74|23.44|23.76|23.46|23.74|23.44|0
1644368640000|2022-02-09 01:04:00|23.75|23.45|23.75|23.45|23.75|23.45|23.75|23.45|0
1644368740000|2022-02-09 01:05:40|23.74|23.44|23.75|23.45|23.75|23.45|23.74|23.44|0
1644368780000|2022-02-09 01:06:20|23.74|23.44|23.72|23.42|23.74|23.44|23.72|23.42|0
1644368820000|2022-02-09 01:07:00|23.74|23.44|23.74|23.44|23.74|23.44|23.74|23.44|0
1644368950000|2022-02-09 01:09:10|23.72|23.42|23.72|23.42|23.72|23.42|23.72|23.42|0
1644369040000|2022-02-09 01:10:40|23.71|23.41|23.72|23.42|23.72|23.42|23.71|23.41|0
1644369160000|2022-02-09 01:12:40|23.71|23.41|23.72|23.42|23.72|23.42|23.71|23.41|0
1644369340000|2022-02-09 01:15:40|23.74|23.44|23.74|23.44|23.74|23.44|23.74|23.44|0
1644369360000|2022-02-09 01:16:00|23.72|23.42|23.72|23.42|23.72|23.42|23.72|23.42|0
1644369460000|2022-02-09 01:17:40|23.74|23.44|23.74|23.44|23.74|23.44|23.74|23.44|0
1644369820000|2022-02-09 01:23:40|23.75|23.45|23.75|23.45|23.75|23.45|23.75|23.45|0
1644369880000|2022-02-09 01:24:40|23.74|23.44|23.74|23.44|23.74|23.44|23.74|23.44|0
1644369950000|2022-02-09 01:25:50|23.72|23.42|23.72|23.42|23.72|23.42|23.72|23.42|0
1644370210000|2022-02-09 01:30:10|23.71|23.41|23.71|23.41|23.71|23.41|23.71|23.41|0
1644370220000|2022-02-09 01:30:20|23.69|23.39|23.69|23.39|23.69|23.39|23.69|23.39|0
1644370260000|2022-02-09 01:31:00|23.71|23.41|23.71|23.41|23.71|23.41|23.71|23.41|0
1644370300000|2022-02-09 01:31:40|23.69|23.39|23.69|23.39|23.69|23.39|23.69|23.39|0
1644370330000|2022-02-09 01:32:10|23.71|23.41|23.71|23.41|23.71|23.41|23.71|23.41|0
1644370350000|2022-02-09 01:32:30|23.69|23.39|23.69|23.39|23.69|23.39|23.69|23.39|0
1644370380000|2022-02-09 01:33:00|23.71|23.41|23.71|23.41|23.71|23.41|23.71|23.41|0
1644370440000|2022-02-09 01:34:00|23.72|23.42|23.72|23.42|23.72|23.42|23.71|23.41|0
1644370470000|2022-02-09 01:34:30|23.71|23.41|23.71|23.41|23.71|23.41|23.71|23.41|0
1644370530000|2022-02-09 01:35:30|23.69|23.39|23.69|23.39|23.69|23.39|23.69|23.39|0
1644370540000|2022-02-09 01:35:40|23.71|23.41|23.71|23.41|23.71|23.41|23.71|23.41|0
1644370550000|2022-02-09 01:35:50|23.72|23.42|23.72|23.42|23.72|23.42|23.72|23.42|0
1644370560000|2022-02-09 01:36:00|23.71|23.41|23.71|23.41|23.71|23.41|23.71|23.41|0
1644370580000|2022-02-09 01:36:20|23.72|23.42|23.72|23.42|23.72|23.42|23.72|23.42|0
1644370590000|2022-02-09 01:36:30|23.71|23.41|23.72|23.42|23.72|23.42|23.71|23.41|0
1644370680000|2022-02-09 01:38:00|23.71|23.41|23.71|23.41|23.71|23.41|23.71|23.41|0
1644370860000|2022-02-09 01:41:00|23.72|23.42|23.71|23.41|23.72|23.42|23.71|23.41|0
1644370960000|2022-02-09 01:42:40|23.69|23.39|23.69|23.39|23.71|23.41|23.69|23.39|0
1644371020000|2022-02-09 01:43:40|23.71|23.41|23.69|23.39|23.71|23.41|23.69|23.39|0
1644371040000|2022-02-09 01:44:00|23.71|23.41|23.71|23.41|23.71|23.41|23.71|23.41|0
1644371100000|2022-02-09 01:45:00|23.69|23.39|23.69|23.39|23.71|23.41|23.69|23.39|0
1644371150000|2022-02-09 01:45:50|23.71|23.41|23.71|23.41|23.71|23.41|23.71|23.41|0
1644371190000|2022-02-09 01:46:30|23.69|23.39|23.69|23.39|23.69|23.39|23.69|23.39|0
1644371530000|2022-02-09 01:52:10|23.71|23.41|23.71|23.41|23.71|23.41|23.71|23.41|0
1644371550000|2022-02-09 01:52:30|23.73|23.43|23.73|23.43|23.73|23.43|23.73|23.43|0
1644371560000|2022-02-09 01:52:40|23.71|23.41|23.71|23.41|23.71|23.41|23.71|23.41|0
1644371880000|2022-02-09 01:58:00|23.72|23.42|23.71|23.41|23.72|23.42|23.71|23.41|0
1644371990000|2022-02-09 01:59:50|23.72|23.42|23.71|23.41|23.72|23.42|23.71|23.41|0
1644372010000|2022-02-09 02:00:10|23.72|23.42|23.71|23.41|23.72|23.42|23.71|23.41|0
1644372020000|2022-02-09 02:00:20|23.72|23.42|23.71|23.41|23.73|23.56|23.64|23.41|10
1644372050000|2022-02-09 02:00:50|23.69|23.39|23.69|23.39|23.69|23.39|23.69|23.39|0
1644372060000|2022-02-09 02:01:00|23.71|23.41|23.69|23.39|23.71|23.41|23.69|23.39|0
1644372070000|2022-02-09 02:01:10|23.71|23.41|23.69|23.39|23.71|23.41|23.67|23.37|0
1644372160000|2022-02-09 02:02:40|23.67|23.37|23.67|23.37|23.67|23.37|23.67|23.37|0
1644372300000|2022-02-09 02:05:00|23.69|23.39|23.69|23.39|23.69|23.39|23.69|23.39|0
1644372410000|2022-02-09 02:06:50|23.7|23.4|23.69|23.39|23.7|23.4|23.69|23.39|0
1644373900000|2022-02-09 02:31:40|23.7|23.4|23.7|23.4|23.7|23.4|23.69|23.39|0
1644373920000|2022-02-09 02:32:00|23.72|23.42|23.72|23.42|23.72|23.42|23.72|23.42|0
1644373930000|2022-02-09 02:32:10|23.7|23.4|23.7|23.4|23.7|23.4|23.7|23.4|0
1644373940000|2022-02-09 02:32:20|23.74|23.44|23.7|23.4|23.74|23.44|23.7|23.4|0
1644373950000|2022-02-09 02:32:30|23.72|23.42|23.72|23.42|23.72|23.42|23.72|23.42|0
1644373960000|2022-02-09 02:32:40|23.7|23.4|23.7|23.4|23.7|23.4|23.7|23.4|0
1644374160000|2022-02-09 02:36:00|23.72|23.42|23.72|23.42|23.72|23.42|23.72|23.42|0
1644374170000|2022-02-09 02:36:10|23.7|23.4|23.7|23.4|23.7|23.4|23.7|23.4|0
1644374260000|2022-02-09 02:37:40|23.69|23.39|23.7|23.4|23.7|23.4|23.69|23.39|0
1644375550000|2022-02-09 02:59:10|23.69|23.39|23.7|23.4|23.7|23.4|23.69|23.39|0
1644375700000|2022-02-09 03:01:40|23.69|23.39|23.69|23.39|23.69|23.39|23.69|23.39|0
1644375980000|2022-02-09 03:06:20|23.67|23.37|23.67|23.37|23.67|23.37|23.67|23.37|0
1644376470000|2022-02-09 03:14:30|23.68|23.38|23.67|23.37|23.68|23.38|23.67|23.37|0
1644376530000|2022-02-09 03:15:30|23.69|23.39|23.69|23.39|23.69|23.39|23.69|23.39|0
1644376610000|2022-02-09 03:16:50|23.67|23.37|23.67|23.37|23.67|23.37|23.67|23.37|0
1644376760000|2022-02-09 03:19:20|23.69|23.39|23.67|23.37|23.69|23.39|23.67|23.37|0
1644376900000|2022-02-09 03:21:40|23.65|23.35|23.69|23.39|23.69|23.39|23.65|23.35|0
1644377300000|2022-02-09 03:28:20|23.67|23.37|23.69|23.39|23.69|23.39|23.67|23.37|0
1644377450000|2022-02-09 03:30:50|23.67|23.37|23.57|23.32|23.67|23.37|23.57|23.32|0
1644377470000|2022-02-09 03:31:10|23.59|23.34|23.59|23.34|23.59|23.34|23.59|23.34|0
1644377480000|2022-02-09 03:31:20|23.62|23.37|23.62|23.37|23.62|23.37|23.62|23.37|0
1644377610000|2022-02-09 03:33:30|23.58|23.33|23.58|23.33|23.58|23.33|23.58|23.33|0
1644377710000|2022-02-09 03:35:10|23.61|23.31|23.57|23.32|23.61|23.32|23.57|23.31|0
1644378410000|2022-02-09 03:46:50|23.58|23.33|23.57|23.32|23.58|23.33|23.57|23.32|0
1644378870000|2022-02-09 03:54:30|23.59|23.34|23.59|23.34|23.59|23.34|23.59|23.34|0
1644379090000|2022-02-09 03:58:10|23.6|23.35|23.59|23.34|23.6|23.35|23.59|23.34|0
1644379570000|2022-02-09 04:06:10|23.6|23.35|23.59|23.34|23.6|23.35|23.59|23.34|0
1644379730000|2022-02-09 04:08:50|23.6|23.35|23.59|23.34|23.6|23.35|23.59|23.34|0
1644379780000|2022-02-09 04:09:40|23.57|23.32|23.57|23.32|23.57|23.32|23.57|23.32|0
1644379790000|2022-02-09 04:09:50|23.54|23.29|23.42|23.34|23.54|23.34|23.42|23.29|2
1644379800000|2022-02-09 04:10:00|23.53|23.28|23.53|23.28|23.53|23.28|23.53|23.28|0
1644379860000|2022-02-09 04:11:00|23.56|23.31|23.56|23.31|23.56|23.31|23.56|23.31|0
1644380340000|2022-02-09 04:19:00|23.59|23.29|23.56|23.31|23.59|23.31|23.56|23.29|0
1644380500000|2022-02-09 04:21:40|||||||||1
1644380970000|2022-02-09 04:29:30|23.61||23.56||23.61||23.56||0
1644381200000|2022-02-09 04:33:20|23.61|23.33|23.58|23.33|23.61|23.33|23.58|23.33|0
1644381210000|2022-02-09 04:33:30|23.56|23.31|23.56|23.31|23.56|23.31|23.56|23.31|0
1644381400000|2022-02-09 04:36:40|23.61||23.61||23.61||23.61||0
1644381500000|2022-02-09 04:38:20|23.56||23.56||23.56||23.56||0
1644381610000|2022-02-09 04:40:10|23.58|23.28|23.58|23.28|23.58|23.28|23.58|23.28|0
1644381630000|2022-02-09 04:40:30|23.6|23.3|23.6|23.3|23.6|23.3|23.6|23.3|0
1644381660000|2022-02-09 04:41:00|23.59|23.29|23.59|23.29|23.59|23.29|23.59|23.29|0
1644381840000|2022-02-09 04:44:00|23.57|23.27|23.57|23.27|23.57|23.27|23.57|23.27|0
1644381870000|2022-02-09 04:44:30|23.59|23.29|23.59|23.29|23.59|23.29|23.59|23.29|0
1644381960000|2022-02-09 04:46:00|23.6|23.3|23.57|23.27|23.6|23.3|23.57|23.27|0
1644381990000|2022-02-09 04:46:30|23.59|23.29|23.59|23.29|23.59|23.29|23.59|23.29|0
1644382010000|2022-02-09 04:46:50|23.57|23.27|23.57|23.27|23.57|23.27|23.57|23.27|0
1644382040000|2022-02-09 04:47:20|23.59|23.29|23.59|23.29|23.59|23.29|23.59|23.29|0
1644382050000|2022-02-09 04:47:30|23.57|23.27|23.57|23.27|23.57|23.27|23.57|23.27|0
1644382280000|2022-02-09 04:51:20|23.58|23.28|23.57|23.27|23.58|23.28|23.57|23.27|0
1644382520000|2022-02-09 04:55:20|23.58|23.28|23.57|23.27|23.58|23.28|23.57|23.27|0
1644383130000|2022-02-09 05:05:30|23.55|23.25|23.55|23.25|23.55|23.25|23.55|23.25|0
1644383220000|2022-02-09 05:07:00|23.52|23.27|23.52|23.27|23.52|23.27|23.52|23.27|0
1644383350000|2022-02-09 05:09:10|23.56|23.26|23.52|23.27|23.56|23.27|23.52|23.26|0
1644383460000|2022-02-09 05:11:00|23.55|23.25|23.55|23.25|23.55|23.25|23.55|23.25|0
1644383480000|2022-02-09 05:11:20|23.57|23.27|23.57|23.27|23.57|23.27|23.57|23.27|0
1644383710000|2022-02-09 05:15:10|23.58|23.28|23.58|23.28|23.58|23.28|23.58|23.28|0
1644383750000|2022-02-09 05:15:50|23.57|23.27|23.57|23.27|23.57|23.27|23.57|23.27|0
1644383850000|2022-02-09 05:17:30|23.58|23.28|23.57|23.27|23.58|23.28|23.57|23.27|0
1644384060000|2022-02-09 05:21:00|23.58|23.28|23.57|23.27|23.58|23.28|23.57|23.27|0
1644384290000|2022-02-09 05:24:50|23.58|23.28|23.57|23.27|23.58|23.28|23.57|23.27|0
1644384550000|2022-02-09 05:29:10|23.58|23.28|23.57|23.27|23.58|23.28|23.57|23.27|5
1644384660000|2022-02-09 05:31:00|23.58|23.28|23.58|23.28|23.58|23.28|23.58|23.28|0
1644385430000|2022-02-09 05:43:50|||||||||1
1644385530000|2022-02-09 05:45:30|23.56|23.26|23.56|23.26|23.56|23.26|23.56|23.26|0
1644385620000|2022-02-09 05:47:00|23.58|23.28|23.58|23.28|23.58|23.28|23.58|23.28|0
1644385720000|2022-02-09 05:48:40|23.57|23.27|23.58|23.28|23.59|23.29|23.57|23.27|0
1644385820000|2022-02-09 05:50:20|23.57|23.27|23.57|23.27|23.57|23.27|23.57|23.27|0
1644385860000|2022-02-09 05:51:00|23.58|23.28|23.58|23.28|23.58|23.28|23.58|23.28|0
1644386870000|2022-02-09 06:07:50|23.59|23.29|23.59|23.29|23.59|23.29|23.59|23.29|0
1644386930000|2022-02-09 06:08:50|23.58|23.28|23.58|23.28|23.58|23.28|23.58|23.28|0
1644387050000|2022-02-09 06:10:50|23.59|23.29|23.58|23.28|23.59|23.29|23.58|23.28|0
1644387130000|2022-02-09 06:12:10|23.6|23.3|23.63|23.33|23.63|23.33|23.6|23.3|0
1644387140000|2022-02-09 06:12:20|23.61|23.31|23.63|23.33|23.63|23.33|23.61|23.31|0
1644387170000|2022-02-09 06:12:50|23.61|23.31|23.61|23.31|23.61|23.31|23.61|23.31|0
1644387190000|2022-02-09 06:13:10|23.63|23.33|23.61|23.31|23.63|23.33|23.61|23.31|0
1644387200000|2022-02-09 06:13:20|23.58|23.28|23.58|23.28|23.58|23.28|23.58|23.28|0
1644387240000|2022-02-09 06:14:00|23.6|23.3|23.6|23.3|23.6|23.3|23.6|23.3|0
1644387250000|2022-02-09 06:14:10|23.58|23.28|23.58|23.28|23.58|23.28|23.58|23.28|0
1644387270000|2022-02-09 06:14:30|23.59|23.29|23.59|23.29|23.59|23.29|23.59|23.29|0
1644387300000|2022-02-09 06:15:00|23.61|23.31|23.61|23.31|23.61|23.31|23.61|23.31|0
1644387310000|2022-02-09 06:15:10|23.59|23.29|23.59|23.29|23.59|23.29|23.59|23.29|0
1644387340000|2022-02-09 06:15:40|23.58|23.28|23.58|23.28|23.58|23.28|23.58|23.28|0
1644387440000|2022-02-09 06:17:20|23.59|23.29|23.59|23.29|23.59|23.29|23.59|23.29|0
1644387450000|2022-02-09 06:17:30|23.61|23.31|23.61|23.31|23.61|23.31|23.61|23.31|0
1644387460000|2022-02-09 06:17:40|23.59|23.29|23.59|23.29|23.59|23.29|23.59|23.29|0
1644387470000|2022-02-09 06:17:50|23.58|23.28|23.58|23.28|23.58|23.28|23.58|23.28|0
1644387490000|2022-02-09 06:18:10|23.59|23.29|23.59|23.29|23.59|23.29|23.59|23.29|0
1644387530000|2022-02-09 06:18:50|23.58|23.28|23.58|23.28|23.58|23.28|23.58|23.28|0
1644387630000|2022-02-09 06:20:30|23.59|23.29|23.59|23.29|23.59|23.29|23.59|23.29|0
1644387720000|2022-02-09 06:22:00|23.58|23.28|23.58|23.28|23.58|23.28|23.58|23.28|0
1644387770000|2022-02-09 06:22:50|23.59|23.29|23.59|23.29|23.59|23.29|23.59|23.29|0
1644387870000|2022-02-09 06:24:30|23.58|23.28|23.58|23.28|23.58|23.28|23.58|23.28|0
1644388230000|2022-02-09 06:30:30|23.56|23.26|23.56|23.26|23.56|23.26|23.56|23.26|0
1644388240000|2022-02-09 06:30:40|23.58|23.28|23.58|23.28|23.58|23.28|23.58|23.28|0
1644388510000|2022-02-09 06:35:10|23.56|23.26|23.56|23.26|23.56|23.26|23.56|23.26|0
1644388650000|2022-02-09 06:37:30|23.58|23.28|23.58|23.28|23.58|23.28|23.58|23.28|0
1644388680000|2022-02-09 06:38:00|23.56|23.26|23.56|23.26|23.56|23.26|23.56|23.26|0
1644388690000|2022-02-09 06:38:10|23.55|23.25|23.52|23.27|23.55|23.27|23.52|23.25|0
1644388760000|2022-02-09 06:39:20|23.55|23.25|23.55|23.25|23.55|23.25|23.55|23.25|0
1644388950000|2022-02-09 06:42:30|23.56|23.26|23.55|23.25|23.56|23.26|23.55|23.25|0
1644389300000|2022-02-09 06:48:20|23.56|23.26|23.56|23.26|23.56|23.26|23.56|23.26|0
1644389310000|2022-02-09 06:48:30|23.55|23.25|23.55|23.25|23.55|23.25|23.55|23.25|0
1644389320000|2022-02-09 06:48:40|23.56|23.26|23.56|23.26|23.56|23.26|23.56|23.26|0
1644389380000|2022-02-09 06:49:40|23.58|23.28|23.58|23.28|23.58|23.28|23.58|23.28|0
1644389460000|2022-02-09 06:51:00|23.61|23.31|23.61|23.31|23.61|23.31|23.61|23.31|0
1644389470000|2022-02-09 06:51:10|23.6|23.3|23.58|23.28|23.6|23.3|23.58|23.28|0
1644389520000|2022-02-09 06:52:00|23.59|23.29|23.59|23.29|23.59|23.29|23.59|23.29|5
1644389530000|2022-02-09 06:52:10|23.54|23.24|23.54|23.24|23.54|23.24|23.54|23.24|3
1644389540000|2022-02-09 06:52:20|23.56|23.26|23.56|23.26|23.56|23.26|23.56|23.26|0
1644389570000|2022-02-09 06:52:50|23.55|23.25|23.56|23.26|23.56|23.26|23.55|23.25|0
1644389600000|2022-02-09 06:53:20|23.54|23.24|23.54|23.24|23.54|23.24|23.54|23.24|0
1644389850000|2022-02-09 06:57:30|23.56|23.26|23.56|23.26|23.56|23.26|23.56|23.26|0
1644389980000|2022-02-09 06:59:40|23.58|23.28|23.58|23.28|23.58|23.28|23.58|23.28|0
1644390000000|2022-02-09 07:00:00|23.56|23.31|23.51|23.26|23.56|23.39|23.46|23.26|6
1644390070000|2022-02-09 07:01:10|23.49|23.24|23.49|23.24|23.49|23.24|23.49|23.24|0
1644390080000|2022-02-09 07:01:20|23.51|23.26|23.51|23.26|23.51|23.26|23.51|23.26|0
1644390160000|2022-02-09 07:02:40|23.53|23.28|23.53|23.28|23.53|23.28|23.53|23.28|0
1644390450000|2022-02-09 07:07:30|23.54|23.29|23.56|23.31|23.56|23.31|23.54|23.29|0
1644390610000|2022-02-09 07:10:10|23.47|23.39|23.47|23.39|23.47|23.39|23.47|23.39|0
1644390730000|2022-02-09 07:12:10|23.46|23.38|23.46|23.38|23.46|23.38|23.46|23.38|0
1644391070000|2022-02-09 07:17:50|23.49|23.41|23.49|23.41|23.49|23.41|23.49|23.41|13
1644391080000|2022-02-09 07:18:00|23.51|23.43|23.54|23.46|23.54|23.46|23.51|23.43|0
1644391100000|2022-02-09 07:18:20|23.56|23.48|23.56|23.48|23.56|23.48|23.56|23.48|0
1644391170000|2022-02-09 07:19:30|||||||||1
1644391220000|2022-02-09 07:20:20|23.57|23.49|23.57|23.49|23.57|23.49|23.56|23.48|0
1644391330000|2022-02-09 07:22:10|23.56|23.48|23.56|23.48|23.56|23.48|23.56|23.48|0
1644391340000|2022-02-09 07:22:20|||||||||1
1644391350000|2022-02-09 07:22:30|23.53|23.45|23.54|23.46|23.54|23.46|23.53|23.45|0
1644391510000|2022-02-09 07:25:10|23.53|23.45|23.54|23.46|23.54|23.46|23.53|23.45|0
1644391640000|2022-02-09 07:27:20|23.53|23.45|23.53|23.45|23.54|23.46|23.53|23.45|0
1644391710000|2022-02-09 07:28:30|23.54|23.46|23.56|23.48|23.56|23.48|23.54|23.46|9
1644391720000|2022-02-09 07:28:40|23.59|23.51|23.59|23.51|23.59|23.51|23.59|23.51|0
1644391730000|2022-02-09 07:28:50|23.58|23.5|23.59|23.51|23.59|23.51|23.58|23.5|0
1644391740000|2022-02-09 07:29:00|23.58|23.5|23.54|23.46|23.58|23.5|23.54|23.46|0
1644391760000|2022-02-09 07:29:20|23.53|23.45|23.54|23.46|23.54|23.46|23.53|23.45|0
1644391830000|2022-02-09 07:30:30|23.53|23.45|23.51|23.43|23.54|23.46|23.51|23.43|0
1644391850000|2022-02-09 07:30:50|23.49|23.41|23.51|23.43|23.51|23.43|23.49|23.41|0
1644391870000|2022-02-09 07:31:10|23.52|23.44|23.52|23.44|23.52|23.44|23.52|23.44|7
1644391890000|2022-02-09 07:31:30|23.54|23.46|23.54|23.46|23.54|23.46|23.54|23.46|0
1644391900000|2022-02-09 07:31:40|23.52|23.44|23.52|23.44|23.52|23.44|23.52|23.44|0
1644391910000|2022-02-09 07:31:50|23.51|23.43|23.52|23.44|23.52|23.44|23.49|23.41|0
1644391920000|2022-02-09 07:32:00|23.51|23.43|23.52|23.44|23.52|23.44|23.51|23.43|0
1644391940000|2022-02-09 07:32:20|23.54|23.46|23.54|23.46|23.54|23.46|23.54|23.46|1
1644391950000|2022-02-09 07:32:30|23.53|23.45|23.53|23.45|23.54|23.46|23.51|23.43|19
1644391960000|2022-02-09 07:32:40|23.54|23.46|23.54|23.46|23.54|23.46|23.54|23.46|0
1644391980000|2022-02-09 07:33:00|23.53|23.45|23.54|23.46|23.54|23.46|23.53|23.45|1
1644391990000|2022-02-09 07:33:10|23.53|23.45|23.51|23.43|23.54|23.46|23.51|23.43|1
1644392000000|2022-02-09 07:33:20|23.52|23.44|23.49|23.41|23.52|23.44|23.49|23.41|0
1644392010000|2022-02-09 07:33:30|23.51|23.43|23.49|23.41|23.51|23.43|23.49|23.41|0
1644392040000|2022-02-09 07:34:00|23.48|23.4|23.48|23.4|23.48|23.4|23.48|23.4|14
1644392070000|2022-02-09 07:34:30|23.46|23.38|23.46|23.38|23.46|23.38|23.46|23.38|0
1644392080000|2022-02-09 07:34:40|23.44|23.36|23.46|23.38|23.46|23.38|23.44|23.36|1
1644392090000|2022-02-09 07:34:50|23.45|23.37|23.46|23.38|23.46|23.38|23.45|23.37|0
1644392110000|2022-02-09 07:35:10|23.48|23.4|23.46|23.38|23.48|23.4|23.46|23.38|0
1644392130000|2022-02-09 07:35:30|23.48|23.4|23.48|23.4|23.48|23.4|23.48|23.4|1
1644392140000|2022-02-09 07:35:40|23.46|23.38|23.46|23.38|23.46|23.38|23.46|23.38|0
1644392150000|2022-02-09 07:35:50|23.48|23.4|23.48|23.4|23.48|23.4|23.46|23.38|0
1644392160000|2022-02-09 07:36:00|23.51|23.43|23.49|23.41|23.51|23.43|23.49|23.41|3
1644392170000|2022-02-09 07:36:10|23.51|23.43|23.49|23.41|23.51|23.43|23.49|23.41|0
1644392180000|2022-02-09 07:36:20|23.51|23.43|23.51|23.43|23.51|23.43|23.51|23.43|0
1644392190000|2022-02-09 07:36:30|23.49|23.41|23.49|23.41|23.49|23.41|23.49|23.41|0
1644392200000|2022-02-09 07:36:40|||||||||2
1644392210000|2022-02-09 07:36:50|23.52|23.44|23.52|23.44|23.52|23.44|23.52|23.44|0
1644392280000|2022-02-09 07:38:00|23.54|23.46|23.54|23.46|23.54|23.46|23.54|23.46|0
1644392290000|2022-02-09 07:38:10|23.52|23.44|23.52|23.44|23.52|23.44|23.52|23.44|0
1644392310000|2022-02-09 07:38:30|23.54|23.46|23.52|23.44|23.54|23.46|23.52|23.44|0
1644392330000|2022-02-09 07:38:50|23.54|23.46|23.54|23.46|23.54|23.46|23.54|23.46|0
1644392340000|2022-02-09 07:39:00|23.57|23.49|23.6|23.52|23.6|23.52|23.57|23.49|10
1644392350000|2022-02-09 07:39:10|23.61|23.53|23.61|23.53|23.61|23.53|23.61|23.53|3
1644392360000|2022-02-09 07:39:20|23.6|23.52|23.57|23.49|23.6|23.52|23.57|23.49|6
1644392370000|2022-02-09 07:39:30|23.58|23.5|23.6|23.52|23.6|23.52|23.57|23.49|0
1644392390000|2022-02-09 07:39:50|23.58|23.5|23.6|23.52|23.6|23.52|23.57|23.49|1
1644392470000|2022-02-09 07:41:10|23.58|23.5|23.57|23.49|23.58|23.5|23.55|23.47|1
1644392480000|2022-02-09 07:41:20|23.59|23.51|23.6|23.52|23.6|23.52|23.57|23.49|3
1644392490000|2022-02-09 07:41:30|||||||||1
1644392540000|2022-02-09 07:42:20|23.58|23.5|23.58|23.5|23.6|23.52|23.57|23.49|1
1644392550000|2022-02-09 07:42:30|23.6|23.52|23.57|23.49|23.6|23.52|23.57|23.49|0
1644392560000|2022-02-09 07:42:40|23.59|23.51|23.6|23.52|23.6|23.52|23.59|23.51|0
1644392580000|2022-02-09 07:43:00|||||||||1
1644392590000|2022-02-09 07:43:10|23.61|23.53|23.6|23.52|23.61|23.53|23.6|23.52|0
1644392610000|2022-02-09 07:43:30|||||||||1
1644392620000|2022-02-09 07:43:40|23.58|23.5|23.58|23.5|23.6|23.52|23.58|23.5|0
1644392630000|2022-02-09 07:43:50|23.6|23.52|23.58|23.5|23.6|23.52|23.58|23.5|0
1644392640000|2022-02-09 07:44:00|23.57|23.49|23.58|23.5|23.58|23.5|23.57|23.49|0
1644392650000|2022-02-09 07:44:10|23.6|23.52|23.58|23.5|23.6|23.52|23.58|23.5|0
1644392670000|2022-02-09 07:44:30|23.57|23.49|23.55|23.47|23.57|23.49|23.55|23.47|0
1644392690000|2022-02-09 07:44:50|23.56|23.48|23.55|23.47|23.56|23.48|23.55|23.47|0
1644392700000|2022-02-09 07:45:00|23.56|23.48|23.56|23.48|23.56|23.48|23.56|23.48|2
1644392730000|2022-02-09 07:45:30|23.61|23.53|23.61|23.53|23.61|23.53|23.59|23.51|0
1644392740000|2022-02-09 07:45:40|23.59|23.51|23.61|23.53|23.61|23.53|23.58|23.5|0
1644392750000|2022-02-09 07:45:50|23.59|23.51|23.58|23.5|23.61|23.53|23.58|23.5|0
1644392760000|2022-02-09 07:46:00|23.59|23.51|23.58|23.5|23.61|23.53|23.58|23.5|0
1644392770000|2022-02-09 07:46:10|23.59|23.51|23.56|23.48|23.59|23.51|23.56|23.48|0
1644392780000|2022-02-09 07:46:20|23.53|23.45|23.53|23.45|23.53|23.45|23.53|23.45|1
1644392800000|2022-02-09 07:46:40|23.51|23.43|23.51|23.43|23.51|23.43|23.51|23.43|0
1644392810000|2022-02-09 07:46:50|23.53|23.45|23.53|23.45|23.53|23.45|23.53|23.45|0
1644392820000|2022-02-09 07:47:00|23.54|23.46|23.53|23.45|23.54|23.46|23.53|23.45|0
1644392830000|2022-02-09 07:47:10|23.51|23.43|23.53|23.45|23.54|23.46|23.51|23.43|0
1644392840000|2022-02-09 07:47:20|23.54|23.46|23.54|23.46|23.54|23.46|23.53|23.45|0
1644392850000|2022-02-09 07:47:30|23.53|23.45|23.54|23.46|23.54|23.46|23.52|23.44|0
1644392860000|2022-02-09 07:47:40|23.53|23.45|23.54|23.46|23.54|23.46|23.51|23.43|0
1644392870000|2022-02-09 07:47:50|23.56|23.48|23.54|23.46|23.56|23.48|23.54|23.46|0
1644392890000|2022-02-09 07:48:10|23.56|23.48|23.54|23.46|23.56|23.48|23.53|23.45|0
1644392900000|2022-02-09 07:48:20|23.56|23.48|23.54|23.46|23.56|23.48|23.54|23.46|0
1644392910000|2022-02-09 07:48:30|23.53|23.45|23.53|23.45|23.54|23.46|23.53|23.45|0
1644392920000|2022-02-09 07:48:40|23.54|23.46|23.54|23.46|23.54|23.46|23.51|23.43|0
1644392930000|2022-02-09 07:48:50|23.53|23.45|23.54|23.46|23.54|23.46|23.53|23.45|0
1644392940000|2022-02-09 07:49:00|23.56|23.48|23.54|23.46|23.56|23.48|23.54|23.46|0
1644392960000|2022-02-09 07:49:20|23.53|23.45|23.54|23.46|23.54|23.46|23.53|23.45|0
1644392980000|2022-02-09 07:49:40|23.53|23.45|23.54|23.46|23.54|23.46|23.53|23.45|0
1644393000000|2022-02-09 07:50:00|23.56|23.48|23.54|23.46|23.56|23.48|23.54|23.46|0
1644393010000|2022-02-09 07:50:10|23.56|23.48|23.56|23.48|23.56|23.48|23.56|23.48|0
1644393040000|2022-02-09 07:50:40|23.54|23.46|23.54|23.46|23.54|23.46|23.54|23.46|0
1644393050000|2022-02-09 07:50:50|23.56|23.48|23.56|23.48|23.56|23.48|23.56|23.48|0
1644393090000|2022-02-09 07:51:30|23.59|23.51|23.59|23.51|23.59|23.51|23.59|23.51|1
1644393180000|2022-02-09 07:53:00|23.57|23.49|23.57|23.49|23.59|23.51|23.56|23.48|0
1644393190000|2022-02-09 07:53:10|23.59|23.51|23.57|23.49|23.59|23.51|23.57|23.49|0
1644393200000|2022-02-09 07:53:20|23.59|23.51|23.59|23.51|23.59|23.51|23.59|23.51|0
1644393220000|2022-02-09 07:53:40|23.56|23.48|23.54|23.46|23.56|23.48|23.52|23.44|0
1644393240000|2022-02-09 07:54:00|23.57|23.49|23.54|23.46|23.57|23.49|23.54|23.46|0
1644393350000|2022-02-09 07:55:50|23.53|23.45|23.51|23.43|23.54|23.46|23.51|23.43|0
1644393430000|2022-02-09 07:57:10|23.52|23.44|23.54|23.46|23.54|23.46|23.52|23.44|7
1644393530000|2022-02-09 07:58:50|23.56|23.48|23.54|23.46|23.56|23.48|23.54|23.46|0
1644393550000|2022-02-09 07:59:10|||||||||1
1644393560000|2022-02-09 07:59:20|23.53|23.45|23.54|23.46|23.54|23.46|23.52|23.44|0
1644393570000|2022-02-09 07:59:30|23.53|23.45|23.54|23.46|23.54|23.46|23.53|23.45|0
1644393590000|2022-02-09 07:59:50|23.51|23.43|23.54|23.46|23.54|23.46|23.51|23.43|0
1644393600000|2022-02-09 08:00:00|23.53|23.45|23.49|23.41|23.56|23.48|23.48|23.4|41
1644393610000|2022-02-09 08:00:10|23.48|23.4|23.49|23.41|23.51|23.43|23.48|23.4|2
1644393620000|2022-02-09 08:00:20|23.48|23.4|23.48|23.4|23.49|23.41|23.48|23.4|0
1644393630000|2022-02-09 08:00:30|23.49|23.41|23.49|23.41|23.49|23.41|23.49|23.41|3
1644393640000|2022-02-09 08:00:40|23.48|23.4|23.43|23.35|23.48|23.4|23.41|23.33|37
1644393650000|2022-02-09 08:00:50|23.44|23.36|23.46|23.38|23.46|23.38|23.44|23.36|21
1644393660000|2022-02-09 08:01:00|||||||||69
1644393670000|2022-02-09 08:01:10|23.45|23.37|23.45|23.37|23.46|23.38|23.45|23.37|1
1644393680000|2022-02-09 08:01:20|23.42|23.34|23.43|23.35|23.43|23.35|23.42|23.34|33
1644393690000|2022-02-09 08:01:30|23.42|23.34|23.42|23.34|23.42|23.34|23.4|23.32|0
1644393700000|2022-02-09 08:01:40|23.44|23.36|23.45|23.37|23.45|23.37|23.44|23.36|1
1644393720000|2022-02-09 08:02:00|23.41|23.33|23.4|23.32|23.41|23.33|23.39|23.31|51
1644393740000|2022-02-09 08:02:20|23.39|23.31|23.4|23.32|23.4|23.32|23.39|23.31|7
1644393750000|2022-02-09 08:02:30|23.39|23.31|23.4|23.32|23.4|23.32|23.39|23.31|0
1644393760000|2022-02-09 08:02:40|23.39|23.31|23.39|23.31|23.4|23.32|23.39|23.31|6
1644393770000|2022-02-09 08:02:50|23.4|23.32|23.38|23.3|23.4|23.32|23.38|23.3|234
1644393780000|2022-02-09 08:03:00|23.39|23.31|23.34|23.26|23.39|23.31|23.34|23.26|0
1644393790000|2022-02-09 08:03:10|23.36|23.28|23.39|23.31|23.39|23.31|23.36|23.28|0
1644393800000|2022-02-09 08:03:20|23.38|23.3|23.39|23.31|23.39|23.31|23.34|23.26|0
1644393810000|2022-02-09 08:03:30|23.38|23.3|23.39|23.31|23.39|23.31|23.38|23.3|0
1644393820000|2022-02-09 08:03:40|23.38|23.3|23.39|23.31|23.39|23.31|23.38|23.3|0
1644393830000|2022-02-09 08:03:50|23.38|23.3|23.39|23.31|23.39|23.31|23.38|23.3|0
1644393840000|2022-02-09 08:04:00|23.38|23.3|23.39|23.31|23.39|23.31|23.38|23.3|0
1644393850000|2022-02-09 08:04:10|23.43|23.35|23.44|23.36|23.44|23.36|23.43|23.35|24
1644393860000|2022-02-09 08:04:20|23.46|23.38|23.44|23.36|23.46|23.38|23.44|23.36|0
1644393870000|2022-02-09 08:04:30|23.48|23.4|23.48|23.4|23.48|23.4|23.48|23.4|0
1644393910000|2022-02-09 08:05:10|23.49|23.41|23.48|23.4|23.49|23.41|23.48|23.4|3
1644393920000|2022-02-09 08:05:20|23.49|23.41|23.48|23.4|23.49|23.41|23.48|23.4|0
1644393930000|2022-02-09 08:05:30|23.49|23.41|23.48|23.4|23.49|23.41|23.48|23.4|0
1644393940000|2022-02-09 08:05:40|23.49|23.41|23.49|23.41|23.49|23.41|23.48|23.4|0
1644393950000|2022-02-09 08:05:50|23.48|23.4|23.49|23.41|23.49|23.41|23.48|23.4|0
1644393960000|2022-02-09 08:06:00|23.48|23.4|23.43|23.35|23.48|23.4|23.43|23.35|7
1644393970000|2022-02-09 08:06:10|23.44|23.36|23.43|23.35|23.44|23.36|23.43|23.35|13
1644393980000|2022-02-09 08:06:20|23.44|23.36|23.44|23.36|23.44|23.36|23.41|23.33|0
1644393990000|2022-02-09 08:06:30|23.43|23.35|23.43|23.35|23.44|23.36|23.43|23.35|1
1644394000000|2022-02-09 08:06:40|23.44|23.36|23.44|23.36|23.44|23.36|23.43|23.35|0
1644394010000|2022-02-09 08:06:50|23.43|23.35|23.43|23.35|23.43|23.35|23.43|23.35|0
1644394020000|2022-02-09 08:07:00|23.41|23.33|23.38|23.3|23.43|23.35|23.38|23.3|263
1644394030000|2022-02-09 08:07:10|23.39|23.31|23.38|23.3|23.41|23.33|23.38|23.3|74
1644394040000|2022-02-09 08:07:20|23.41|23.33|23.38|23.3|23.41|23.33|23.38|23.3|81
1644394050000|2022-02-09 08:07:30|23.39|23.31|23.39|23.31|23.39|23.31|23.38|23.3|14
1644394060000|2022-02-09 08:07:40|23.38|23.3|23.38|23.3|23.39|23.31|23.38|23.3|0
1644394070000|2022-02-09 08:07:50|23.39|23.31|23.39|23.31|23.39|23.31|23.39|23.31|17
1644394080000|2022-02-09 08:08:00|23.38|23.3|23.38|23.3|23.38|23.3|23.38|23.3|34
1644394110000|2022-02-09 08:08:30|23.39|23.31|23.39|23.31|23.39|23.31|23.39|23.31|3
1644394120000|2022-02-09 08:08:40|23.38|23.3|23.35|23.27|23.39|23.31|23.33|23.25|71
1644394130000|2022-02-09 08:08:50|23.37|23.29|23.37|23.29|23.38|23.3|23.37|23.29|14
1644394140000|2022-02-09 08:09:00|23.38|23.3|23.37|23.29|23.38|23.3|23.35|23.27|0
1644394150000|2022-02-09 08:09:10|23.38|23.3|23.38|23.3|23.38|23.3|23.38|23.3|11
1644394160000|2022-02-09 08:09:20|23.4|23.32|23.4|23.32|23.4|23.32|23.4|23.32|2
1644394170000|2022-02-09 08:09:30|23.42|23.34|23.43|23.35|23.43|23.35|23.42|23.34|11
1644394180000|2022-02-09 08:09:40|23.44|23.36|23.43|23.35|23.44|23.36|23.43|23.35|12
1644394190000|2022-02-09 08:09:50|23.44|23.36|23.43|23.35|23.44|23.36|23.43|23.35|1
1644394200000|2022-02-09 08:10:00|23.41|23.33|23.38|23.3|23.43|23.35|23.38|23.3|24
1644394220000|2022-02-09 08:10:20|23.39|23.31|23.41|23.33|23.43|23.35|23.39|23.31|0
1644394230000|2022-02-09 08:10:30|23.43|23.35|23.43|23.35|23.43|23.35|23.41|23.33|0
1644394240000|2022-02-09 08:10:40|23.41|23.33|23.38|23.3|23.41|23.33|23.38|23.3|0
1644394250000|2022-02-09 08:10:50|23.39|23.31|23.39|23.31|23.41|23.33|23.38|23.3|4
1644394260000|2022-02-09 08:11:00|23.38|23.3|23.39|23.31|23.39|23.31|23.38|23.3|6
1644394270000|2022-02-09 08:11:10|23.38|23.3|23.39|23.31|23.39|23.31|23.38|23.3|3
1644394280000|2022-02-09 08:11:20|23.38|23.3|23.43|23.35|23.43|23.35|23.38|23.3|4
1644394290000|2022-02-09 08:11:30|23.41|23.33|23.43|23.35|23.43|23.35|23.41|23.33|0
1644394300000|2022-02-09 08:11:40|23.41|23.33|23.39|23.31|23.43|23.35|23.39|23.31|0
1644394310000|2022-02-09 08:11:50|23.38|23.3|23.39|23.31|23.39|23.31|23.38|23.3|3
1644394320000|2022-02-09 08:12:00|23.38|23.3|23.39|23.31|23.39|23.31|23.38|23.3|63
1644394330000|2022-02-09 08:12:10|23.38|23.3|23.38|23.3|23.39|23.31|23.38|23.3|2
1644394340000|2022-02-09 08:12:20|23.39|23.31|23.41|23.33|23.41|23.33|23.39|23.31|22
1644394350000|2022-02-09 08:12:30|23.44|23.36|23.44|23.36|23.44|23.36|23.44|23.36|14
1644394370000|2022-02-09 08:12:50|23.42|23.34|23.44|23.36|23.44|23.36|23.42|23.34|0
1644394380000|2022-02-09 08:13:00|23.42|23.34|23.42|23.34|23.44|23.36|23.39|23.31|2
1644394390000|2022-02-09 08:13:10|23.44|23.36|23.44|23.36|23.44|23.36|23.44|23.36|0
1644394400000|2022-02-09 08:13:20|23.42|23.34|23.4|23.32|23.42|23.34|23.39|23.31|4
1644394410000|2022-02-09 08:13:30|23.39|23.31|23.39|23.31|23.4|23.32|23.39|23.31|0
1644394420000|2022-02-09 08:13:40|23.4|23.32|23.39|23.31|23.4|23.32|23.39|23.31|0
1644394440000|2022-02-09 08:14:00|23.37|23.29|23.34|23.26|23.37|23.29|23.34|23.26|1
1644394450000|2022-02-09 08:14:10|23.35|23.27|23.33|23.25|23.35|23.27|23.31|23.23|6
1644394460000|2022-02-09 08:14:20|23.31|23.23|23.33|23.25|23.33|23.25|23.31|23.23|0
1644394470000|2022-02-09 08:14:30|23.34|23.26|23.33|23.25|23.34|23.26|23.33|23.25|0
1644394480000|2022-02-09 08:14:40|23.34|23.26|23.33|23.25|23.34|23.26|23.33|23.25|21
1644394490000|2022-02-09 08:14:50|23.34|23.26|23.34|23.26|23.34|23.26|23.34|23.26|0
1644394500000|2022-02-09 08:15:00|23.33|23.25|23.34|23.26|23.34|23.26|23.33|23.25|14
1644394510000|2022-02-09 08:15:10|23.33|23.25|23.34|23.26|23.34|23.26|23.33|23.25|20
1644394520000|2022-02-09 08:15:20|23.33|23.25|23.33|23.25|23.33|23.25|23.33|23.25|0
1644394530000|2022-02-09 08:15:30|||||||||26
1644394540000|2022-02-09 08:15:40|||||||||2
1644394560000|2022-02-09 08:16:00|||||||||1
1644394590000|2022-02-09 08:16:30|23.31|23.23|23.31|23.23|23.31|23.23|23.31|23.23|0
1644394600000|2022-02-09 08:16:40|23.33|23.25|23.31|23.23|23.33|23.25|23.31|23.23|0
1644394610000|2022-02-09 08:16:50|23.33|23.25|23.31|23.23|23.33|23.25|23.31|23.23|0
1644394620000|2022-02-09 08:17:00|23.29|23.21|23.29|23.21|23.29|23.21|23.29|23.21|1
1644394630000|2022-02-09 08:17:10|23.28|23.2|23.29|23.21|23.29|23.21|23.28|23.2|3
1644394640000|2022-02-09 08:17:20|23.31|23.23|23.29|23.21|23.31|23.23|23.28|23.2|54
1644394650000|2022-02-09 08:17:30|23.33|23.25|23.33|23.25|23.34|23.26|23.33|23.25|14
1644394660000|2022-02-09 08:17:40|23.34|23.26|23.34|23.26|23.34|23.26|23.33|23.25|3
1644394670000|2022-02-09 08:17:50|23.33|23.25|23.34|23.26|23.34|23.26|23.33|23.25|1
1644394680000|2022-02-09 08:18:00|23.36|23.28|23.34|23.26|23.36|23.28|23.34|23.26|0
1644394720000|2022-02-09 08:18:40|23.33|23.25|23.34|23.26|23.34|23.26|23.33|23.25|2
1644394750000|2022-02-09 08:19:10|23.33|23.25|23.34|23.26|23.34|23.26|23.33|23.25|0
1644394760000|2022-02-09 08:19:20|23.33|23.25|23.34|23.26|23.34|23.26|23.33|23.25|0
1644394770000|2022-02-09 08:19:30|23.33|23.25|23.34|23.26|23.34|23.26|23.33|23.25|0
1644394780000|2022-02-09 08:19:40|23.33|23.25|23.34|23.26|23.34|23.26|23.33|23.25|0
1644394790000|2022-02-09 08:19:50|23.33|23.25|23.34|23.26|23.34|23.26|23.33|23.25|2
1644394800000|2022-02-09 08:20:00|23.33|23.25|23.28|23.2|23.33|23.25|23.28|23.2|0
1644394810000|2022-02-09 08:20:10|||||||||3
1644394830000|2022-02-09 08:20:30|||||||||9
1644394840000|2022-02-09 08:20:40|23.27|23.19|23.28|23.2|23.28|23.2|23.27|23.19|86
1644394850000|2022-02-09 08:20:50|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|30
1644394860000|2022-02-09 08:21:00|23.25|23.17|23.28|23.2|23.28|23.2|23.25|23.17|17
1644394870000|2022-02-09 08:21:10|||||||||9
1644394880000|2022-02-09 08:21:20|||||||||8
1644394890000|2022-02-09 08:21:30|23.31|23.23|23.29|23.21|23.31|23.23|23.28|23.2|1
1644394900000|2022-02-09 08:21:40|23.28|23.2|23.28|23.2|23.32|23.24|23.28|23.2|0
1644394910000|2022-02-09 08:21:50|23.3|23.22|23.28|23.2|23.3|23.22|23.28|23.2|3
1644394920000|2022-02-09 08:22:00|||||||||2
1644394940000|2022-02-09 08:22:20|23.32|23.24|23.28|23.2|23.32|23.24|23.28|23.2|0
1644394950000|2022-02-09 08:22:30|||||||||17
1644394960000|2022-02-09 08:22:40|23.3|23.22|23.33|23.25|23.33|23.25|23.3|23.22|2
1644394970000|2022-02-09 08:22:50|23.34|23.26|23.34|23.26|23.34|23.26|23.34|23.26|23
1644394980000|2022-02-09 08:23:00|23.36|23.28|23.39|23.31|23.39|23.31|23.36|23.28|24
1644394990000|2022-02-09 08:23:10|23.38|23.3|23.39|23.31|23.39|23.31|23.38|23.3|19
1644395000000|2022-02-09 08:23:20|23.38|23.3|23.36|23.28|23.38|23.3|23.36|23.28|0
1644395010000|2022-02-09 08:23:30|23.35|23.27|23.33|23.25|23.35|23.27|23.33|23.25|3
1644395050000|2022-02-09 08:24:10|23.34|23.26|23.34|23.26|23.34|23.26|23.34|23.26|5
1644395060000|2022-02-09 08:24:20|23.33|23.25|23.33|23.25|23.33|23.25|23.33|23.25|0
1644395070000|2022-02-09 08:24:30|23.34|23.26|23.33|23.25|23.34|23.26|23.33|23.25|3
1644395080000|2022-02-09 08:24:40|23.34|23.26|23.34|23.26|23.34|23.26|23.34|23.26|4
1644395090000|2022-02-09 08:24:50|23.36|23.28|23.39|23.31|23.39|23.31|23.36|23.28|1
1644395100000|2022-02-09 08:25:00|||||||||2
1644395110000|2022-02-09 08:25:10|23.38|23.3|23.38|23.3|23.38|23.3|23.38|23.3|0
1644395120000|2022-02-09 08:25:20|23.36|23.28|23.38|23.3|23.38|23.3|23.36|23.28|0
1644395130000|2022-02-09 08:25:30|23.36|23.28|23.36|23.28|23.36|23.28|23.36|23.28|0
1644395150000|2022-02-09 08:25:50|23.39|23.31|23.39|23.31|23.39|23.31|23.38|23.3|21
1644395160000|2022-02-09 08:26:00|23.38|23.3|23.36|23.28|23.39|23.31|23.36|23.28|0
1644395180000|2022-02-09 08:26:20|23.34|23.26|23.34|23.26|23.34|23.26|23.33|23.25|5
1644395190000|2022-02-09 08:26:30|23.33|23.25|23.34|23.26|23.34|23.26|23.33|23.25|0
1644395200000|2022-02-09 08:26:40|23.33|23.25|23.34|23.26|23.34|23.26|23.33|23.25|1
1644395220000|2022-02-09 08:27:00|23.33|23.25|23.34|23.26|23.34|23.26|23.33|23.25|0
1644395230000|2022-02-09 08:27:10|23.33|23.25|23.34|23.26|23.34|23.26|23.33|23.25|0
1644395240000|2022-02-09 08:27:20|23.33|23.25|23.33|23.25|23.33|23.25|23.31|23.23|0
1644395260000|2022-02-09 08:27:40|23.31|23.23|23.33|23.25|23.33|23.25|23.31|23.23|0
1644395280000|2022-02-09 08:28:00|23.34|23.26|23.34|23.26|23.34|23.26|23.33|23.25|4
1644395290000|2022-02-09 08:28:10|23.33|23.25|23.34|23.26|23.34|23.26|23.33|23.25|1
1644395300000|2022-02-09 08:28:20|23.33|23.25|23.34|23.26|23.34|23.26|23.33|23.25|0
1644395310000|2022-02-09 08:28:30|23.35|23.27|23.39|23.31|23.39|23.31|23.35|23.27|0
1644395320000|2022-02-09 08:28:40|23.37|23.29|23.37|23.29|23.37|23.29|23.37|23.29|2
1644395330000|2022-02-09 08:28:50|23.36|23.28|23.35|23.27|23.36|23.28|23.34|23.26|3
1644395340000|2022-02-09 08:29:00|23.37|23.29|23.4|23.32|23.4|23.32|23.37|23.29|12
1644395350000|2022-02-09 08:29:10|23.43|23.35|23.42|23.34|23.45|23.37|23.42|23.34|6
1644395360000|2022-02-09 08:29:20|23.4|23.32|23.4|23.32|23.4|23.32|23.4|23.32|0
1644395370000|2022-02-09 08:29:30|23.39|23.31|23.39|23.31|23.4|23.32|23.39|23.31|2
1644395380000|2022-02-09 08:29:40|23.37|23.29|23.34|23.26|23.37|23.29|23.34|23.26|8
1644395390000|2022-02-09 08:29:50|23.35|23.27|23.37|23.29|23.37|23.29|23.34|23.26|29
1644395400000|2022-02-09 08:30:00|23.35|23.27|23.39|23.31|23.39|23.31|23.34|23.26|1
1644395410000|2022-02-09 08:30:10|23.4|23.32|23.4|23.32|23.42|23.34|23.39|23.31|0
1644395430000|2022-02-09 08:30:30|23.39|23.31|23.39|23.31|23.39|23.31|23.39|23.31|0
1644395440000|2022-02-09 08:30:40|23.37|23.29|23.37|23.29|23.39|23.31|23.37|23.29|0
1644395450000|2022-02-09 08:30:50|23.39|23.31|23.4|23.32|23.4|23.32|23.37|23.29|16
1644395460000|2022-02-09 08:31:00|23.39|23.31|23.39|23.31|23.4|23.32|23.39|23.31|1
1644395470000|2022-02-09 08:31:10|23.4|23.32|23.39|23.31|23.4|23.32|23.39|23.31|1
1644395480000|2022-02-09 08:31:20|23.4|23.32|23.39|23.31|23.4|23.32|23.39|23.31|39
1644395490000|2022-02-09 08:31:30|23.4|23.32|23.39|23.31|23.4|23.32|23.39|23.31|1
1644395500000|2022-02-09 08:31:40|23.37|23.29|23.37|23.29|23.39|23.31|23.34|23.26|60
1644395510000|2022-02-09 08:31:50|23.36|23.28|23.36|23.28|23.36|23.28|23.34|23.26|0
1644395520000|2022-02-09 08:32:00|23.37|23.29|23.37|23.29|23.37|23.29|23.36|23.28|0
1644395530000|2022-02-09 08:32:10|23.36|23.28|23.34|23.26|23.36|23.28|23.34|23.26|0
1644395560000|2022-02-09 08:32:40|23.35|23.27|23.34|23.26|23.35|23.27|23.34|23.26|9
1644395570000|2022-02-09 08:32:50|23.35|23.27|23.37|23.29|23.39|23.31|23.35|23.27|1
1644395580000|2022-02-09 08:33:00|23.36|23.28|23.34|23.26|23.36|23.28|23.34|23.26|0
1644395590000|2022-02-09 08:33:10|23.33|23.25|23.33|23.25|23.33|23.25|23.33|23.25|8
1644395600000|2022-02-09 08:33:20|||||||||19
1644395620000|2022-02-09 08:33:40|||||||||8
1644395630000|2022-02-09 08:33:50|23.32|23.24|23.31|23.23|23.32|23.24|23.31|23.23|155
1644395640000|2022-02-09 08:34:00|23.3|23.22|23.29|23.21|23.31|23.23|23.28|23.2|15
1644395650000|2022-02-09 08:34:10|23.28|23.2|23.28|23.2|23.29|23.21|23.28|23.2|5
1644395660000|2022-02-09 08:34:20|||||||||9
1644395680000|2022-02-09 08:34:40|||||||||7
1644395700000|2022-02-09 08:35:00|||||||||8
1644395710000|2022-02-09 08:35:10|||||||||10
1644395720000|2022-02-09 08:35:20|23.27|23.19|23.28|23.2|23.28|23.2|23.27|23.19|86
1644395730000|2022-02-09 08:35:30|23.27|23.19|23.28|23.2|23.28|23.2|23.27|23.19|13
1644395750000|2022-02-09 08:35:50|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|8
1644395770000|2022-02-09 08:36:10|23.28|23.2|23.28|23.2|23.28|23.2|23.27|23.19|10
1644395780000|2022-02-09 08:36:20|23.27|23.19|23.28|23.2|23.28|23.2|23.27|23.19|1
1644395790000|2022-02-09 08:36:30|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|11
1644395810000|2022-02-09 08:36:50|||||||||11
1644395830000|2022-02-09 08:37:10|23.28|23.2|23.27|23.19|23.28|23.2|23.27|23.19|18
1644395840000|2022-02-09 08:37:20|23.28|23.2|23.28|23.2|23.28|23.2|23.27|23.19|3
1644395850000|2022-02-09 08:37:30|23.27|23.19|23.29|23.21|23.32|23.24|23.27|23.19|34
1644395860000|2022-02-09 08:37:40|23.31|23.23|23.32|23.24|23.32|23.24|23.27|23.19|12
1644395870000|2022-02-09 08:37:50|23.3|23.22|23.32|23.24|23.32|23.24|23.27|23.19|8
1644395880000|2022-02-09 08:38:00|23.31|23.23|23.32|23.24|23.32|23.24|23.27|23.19|35
1644395890000|2022-02-09 08:38:10|||||||||6
1644395900000|2022-02-09 08:38:20|23.29|23.21|23.27|23.19|23.31|23.23|23.27|23.19|43
1644395910000|2022-02-09 08:38:30|23.29|23.21|23.26|23.18|23.31|23.23|23.26|23.18|15
1644395920000|2022-02-09 08:38:40|23.27|23.19|23.27|23.19|23.31|23.23|23.26|23.18|9
1644395930000|2022-02-09 08:38:50|23.26|23.18|23.27|23.19|23.27|23.19|23.26|23.18|5
1644395940000|2022-02-09 08:39:00|23.26|23.18|23.27|23.19|23.27|23.19|23.26|23.18|3
1644395950000|2022-02-09 08:39:10|23.26|23.18|23.27|23.19|23.27|23.19|23.26|23.18|7
1644395960000|2022-02-09 08:39:20|23.26|23.18|23.29|23.21|23.29|23.21|23.26|23.18|1
1644395970000|2022-02-09 08:39:30|23.31|23.23|23.26|23.18|23.31|23.23|23.26|23.18|2
1644396080000|2022-02-09 08:41:20|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|43
1644396090000|2022-02-09 08:41:30|23.26|23.18|23.27|23.19|23.27|23.19|23.26|23.18|34
1644396100000|2022-02-09 08:41:40|23.29|23.21|23.29|23.21|23.29|23.21|23.29|23.21|0
1644396110000|2022-02-09 08:41:50|23.27|23.19|23.29|23.21|23.29|23.21|23.27|23.19|50
1644396120000|2022-02-09 08:42:00|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|0
1644396150000|2022-02-09 08:42:30|23.29|23.21|23.27|23.19|23.29|23.21|23.27|23.19|0
1644396200000|2022-02-09 08:43:20|||||||||1
1644396230000|2022-02-09 08:43:50|23.26|23.18|23.27|23.19|23.27|23.19|23.26|23.18|56
1644396240000|2022-02-09 08:44:00|23.26|23.18|23.27|23.19|23.27|23.19|23.26|23.18|0
1644396270000|2022-02-09 08:44:30|23.23|23.15|23.22|23.14|23.23|23.15|23.22|23.14|7
1644396280000|2022-02-09 08:44:40|23.24|23.16|23.27|23.19|23.27|23.19|23.24|23.16|14
1644396320000|2022-02-09 08:45:20|23.26|23.18|23.27|23.19|23.27|23.19|23.26|23.18|71
1644396350000|2022-02-09 08:45:50|23.24|23.16|23.22|23.14|23.25|23.17|23.22|23.14|63
1644396360000|2022-02-09 08:46:00|23.24|23.16|23.22|23.14|23.24|23.16|23.22|23.14|0
1644396430000|2022-02-09 08:47:10|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1644396440000|2022-02-09 08:47:20|23.17|23.09|23.18|23.1|23.18|23.1|23.17|23.09|14
1644396450000|2022-02-09 08:47:30|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1644396460000|2022-02-09 08:47:40|23.18|23.1|23.18|23.1|23.18|23.1|23.17|23.09|2
1644396480000|2022-02-09 08:48:00|23.17|23.09|23.18|23.1|23.18|23.1|23.17|23.09|5
1644396490000|2022-02-09 08:48:10|23.17|23.09|23.17|23.09|23.18|23.1|23.17|23.09|3
1644396500000|2022-02-09 08:48:20|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1644396520000|2022-02-09 08:48:40|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1644396540000|2022-02-09 08:49:00|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1644396550000|2022-02-09 08:49:10|23.22|23.14|23.2|23.12|23.22|23.14|23.2|23.12|25
1644396570000|2022-02-09 08:49:30|23.18|23.1|23.2|23.12|23.2|23.12|23.17|23.09|91
1644396580000|2022-02-09 08:49:40|23.22|23.14|23.2|23.12|23.22|23.14|23.2|23.12|0
1644396590000|2022-02-09 08:49:50|23.22|23.14|23.2|23.12|23.22|23.14|23.2|23.12|0
1644396600000|2022-02-09 08:50:00|23.17|23.09|23.18|23.1|23.2|23.12|23.17|23.09|1
1644396610000|2022-02-09 08:50:10|23.17|23.09|23.17|23.09|23.18|23.1|23.17|23.09|0
1644396630000|2022-02-09 08:50:30|23.18|23.1|23.18|23.1|23.18|23.1|23.17|23.09|0
1644396640000|2022-02-09 08:50:40|23.17|23.09|23.18|23.1|23.18|23.1|23.17|23.09|0
1644396680000|2022-02-09 08:51:20|||||||||1
1644396730000|2022-02-09 08:52:10|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1644396740000|2022-02-09 08:52:20|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1644396770000|2022-02-09 08:52:50|||||||||1
1644396790000|2022-02-09 08:53:10|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|20
1644396800000|2022-02-09 08:53:20|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|1
1644396830000|2022-02-09 08:53:50|23.15|23.07|23.15|23.07|23.17|23.09|23.15|23.07|0
1644396840000|2022-02-09 08:54:00|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1644396860000|2022-02-09 08:54:20|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|8
1644396880000|2022-02-09 08:54:40|23.2|23.12|23.18|23.1|23.2|23.12|23.18|23.1|7
1644396910000|2022-02-09 08:55:10|23.19|23.11|23.23|23.15|23.23|23.15|23.18|23.1|9
1644396920000|2022-02-09 08:55:20|23.21|23.13|23.18|23.1|23.21|23.13|23.18|23.1|6
1644396950000|2022-02-09 08:55:50|||||||||1
1644396980000|2022-02-09 08:56:20|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|10
1644397000000|2022-02-09 08:56:40|23.18|23.1|23.18|23.1|23.19|23.11|23.18|23.1|14
1644397010000|2022-02-09 08:56:50|||||||||1
1644397030000|2022-02-09 08:57:10|23.2|23.12|23.19|23.11|23.21|23.13|23.18|23.1|50
1644397040000|2022-02-09 08:57:20|23.18|23.1|23.18|23.1|23.19|23.11|23.18|23.1|2
1644397070000|2022-02-09 08:57:50|23.2|23.12|23.23|23.15|23.23|23.15|23.2|23.12|3
1644397100000|2022-02-09 08:58:20|||||||||13
1644397150000|2022-02-09 08:59:10|||||||||1
1644397160000|2022-02-09 08:59:20|23.26|23.18|23.24|23.16|23.26|23.18|23.24|23.16|2
1644397170000|2022-02-09 08:59:30|23.23|23.15|23.24|23.16|23.24|23.16|23.23|23.15|3
1644397190000|2022-02-09 08:59:50|23.26|23.18|23.24|23.16|23.26|23.18|23.24|23.16|5
1644397200000|2022-02-09 09:00:00|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|9
1644397210000|2022-02-09 09:00:10|23.24|23.16|23.24|23.16|23.24|23.16|23.21|23.13|37
1644397220000|2022-02-09 09:00:20|23.22|23.14|23.23|23.15|23.23|23.15|23.21|23.13|13
1644397230000|2022-02-09 09:00:30|23.24|23.16|23.23|23.15|23.24|23.16|23.23|23.15|8
1644397240000|2022-02-09 09:00:40|23.24|23.16|23.24|23.16|23.24|23.16|23.23|23.15|11
1644397250000|2022-02-09 09:00:50|23.23|23.15|23.23|23.15|23.24|23.16|23.23|23.15|15
1644397270000|2022-02-09 09:01:10|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|26
1644397280000|2022-02-09 09:01:20|||||||||7
1644397290000|2022-02-09 09:01:30|||||||||1
1644397300000|2022-02-09 09:01:40|||||||||10
1644397310000|2022-02-09 09:01:50|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1644397320000|2022-02-09 09:02:00|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|7
1644397330000|2022-02-09 09:02:10|23.23|23.15|23.21|23.13|23.23|23.15|23.21|23.13|12
1644397340000|2022-02-09 09:02:20|23.19|23.11|23.21|23.13|23.23|23.15|23.19|23.11|0
1644397350000|2022-02-09 09:02:30|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|6
1644397360000|2022-02-09 09:02:40|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1644397370000|2022-02-09 09:02:50|||||||||14
1644397380000|2022-02-09 09:03:00|23.19|23.11|23.18|23.1|23.19|23.11|23.18|23.1|16
1644397390000|2022-02-09 09:03:10|23.19|23.11|23.21|23.13|23.21|23.13|23.19|23.11|35
1644397400000|2022-02-09 09:03:20|||||||||13
1644397410000|2022-02-09 09:03:30|23.23|23.15|23.23|23.15|23.23|23.15|23.21|23.13|1
1644397420000|2022-02-09 09:03:40|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|22
1644397430000|2022-02-09 09:03:50|23.26|23.18|23.28|23.2|23.28|23.2|23.24|23.16|1
1644397440000|2022-02-09 09:04:00|23.24|23.16|23.23|23.15|23.24|23.16|23.23|23.15|15
1644397460000|2022-02-09 09:04:20|||||||||8
1644397480000|2022-02-09 09:04:40|23.21|23.13|23.23|23.15|23.23|23.15|23.21|23.13|14
1644397490000|2022-02-09 09:04:50|23.21|23.13|23.23|23.15|23.23|23.15|23.21|23.13|0
1644397500000|2022-02-09 09:05:00|23.21|23.13|23.23|23.15|23.23|23.15|23.21|23.13|1
1644397530000|2022-02-09 09:05:30|23.21|23.13|23.21|23.13|23.23|23.15|23.21|23.13|0
1644397550000|2022-02-09 09:05:50|23.23|23.15|23.23|23.15|23.23|23.15|23.21|23.13|0
1644397560000|2022-02-09 09:06:00|23.21|23.13|23.21|23.13|23.21|23.13|23.18|23.1|2
1644397570000|2022-02-09 09:06:10|23.2|23.12|23.21|23.13|23.23|23.15|23.18|23.1|0
1644397580000|2022-02-09 09:06:20|23.23|23.15|23.21|23.13|23.23|23.15|23.21|23.13|0
1644397590000|2022-02-09 09:06:30|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|0
1644397600000|2022-02-09 09:06:40|23.21|23.13|23.18|23.1|23.21|23.13|23.18|23.1|1
1644397620000|2022-02-09 09:07:00|23.17|23.09|23.17|23.09|23.18|23.1|23.17|23.09|3
1644397630000|2022-02-09 09:07:10|23.18|23.1|23.17|23.09|23.18|23.1|23.17|23.09|5
1644397640000|2022-02-09 09:07:20|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|31
1644397670000|2022-02-09 09:07:50|23.15|23.07|23.17|23.09|23.17|23.09|23.15|23.07|0
1644397720000|2022-02-09 09:08:40|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1644397840000|2022-02-09 09:10:40|||||||||2
1644397910000|2022-02-09 09:11:50|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|10
1644397920000|2022-02-09 09:12:00|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|10
1644397940000|2022-02-09 09:12:20|23.19|23.11|23.19|23.11|23.2|23.12|23.18|23.1|24
1644397950000|2022-02-09 09:12:30|23.2|23.12|23.2|23.12|23.2|23.12|23.19|23.11|25
1644397960000|2022-02-09 09:12:40|23.18|23.1|23.18|23.1|23.19|23.11|23.18|23.1|22
1644397970000|2022-02-09 09:12:50|23.19|23.11|23.2|23.12|23.2|23.12|23.18|23.1|25
1644397980000|2022-02-09 09:13:00|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|0
1644397990000|2022-02-09 09:13:10|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1644398000000|2022-02-09 09:13:20|23.18|23.1|23.18|23.1|23.2|23.12|23.18|23.1|1
1644398010000|2022-02-09 09:13:30|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|0
1644398050000|2022-02-09 09:14:10|23.17|23.09|23.16|23.08|23.17|23.09|23.14|23.06|23
1644398060000|2022-02-09 09:14:20|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|3
1644398080000|2022-02-09 09:14:40|23.16|23.08|23.14|23.06|23.16|23.08|23.14|23.06|0
1644398090000|2022-02-09 09:14:50|23.16|23.08|23.14|23.06|23.16|23.08|23.14|23.06|0
1644398100000|2022-02-09 09:15:00|23.16|23.08|23.19|23.11|23.19|23.11|23.16|23.08|0
1644398110000|2022-02-09 09:15:10|23.18|23.1|23.18|23.1|23.18|23.1|23.16|23.08|0
1644398120000|2022-02-09 09:15:20|23.19|23.11|23.18|23.1|23.19|23.11|23.18|23.1|2
1644398130000|2022-02-09 09:15:30|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|0
1644398140000|2022-02-09 09:15:40|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1644398150000|2022-02-09 09:15:50|23.16|23.08|23.18|23.1|23.18|23.1|23.16|23.08|0
1644398160000|2022-02-09 09:16:00|23.19|23.11|23.19|23.11|23.19|23.11|23.18|23.1|0
1644398180000|2022-02-09 09:16:20|23.22|23.14|23.19|23.11|23.22|23.14|23.19|23.11|11
1644398240000|2022-02-09 09:17:20|23.18|23.1|23.19|23.11|23.19|23.11|23.18|23.1|2
1644398250000|2022-02-09 09:17:30|23.18|23.1|23.19|23.11|23.19|23.11|23.18|23.1|1
1644398260000|2022-02-09 09:17:40|23.18|23.1|23.18|23.1|23.19|23.11|23.18|23.1|3
1644398280000|2022-02-09 09:18:00|23.19|23.11|23.18|23.1|23.19|23.11|23.18|23.1|1
1644398310000|2022-02-09 09:18:30|23.16|23.08|23.13|23.05|23.16|23.08|23.13|23.05|2
1644398320000|2022-02-09 09:18:40|23.15|23.07|23.16|23.08|23.16|23.08|23.15|23.07|2
1644398330000|2022-02-09 09:18:50|23.15|23.07|23.18|23.1|23.18|23.1|23.13|23.05|0
1644398340000|2022-02-09 09:19:00|23.16|23.08|23.18|23.1|23.18|23.1|23.16|23.08|0
1644398350000|2022-02-09 09:19:10|||||||||25
1644398360000|2022-02-09 09:19:20|23.16|23.08|23.16|23.08|23.16|23.08|23.13|23.05|0
1644398370000|2022-02-09 09:19:30|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|3
1644398380000|2022-02-09 09:19:40|23.15|23.07|23.14|23.06|23.16|23.08|23.14|23.06|0
1644398390000|2022-02-09 09:19:50|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|2
1644398420000|2022-02-09 09:20:20|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|0
1644398430000|2022-02-09 09:20:30|23.14|23.06|23.13|23.05|23.14|23.06|23.13|23.05|0
1644398450000|2022-02-09 09:20:50|||||||||3
1644398470000|2022-02-09 09:21:10|23.14|23.06|23.13|23.05|23.14|23.06|23.13|23.05|1
1644398490000|2022-02-09 09:21:30|23.15|23.07|23.18|23.1|23.18|23.1|23.15|23.07|0
1644398520000|2022-02-09 09:22:00|23.19|23.11|23.18|23.1|23.19|23.11|23.18|23.1|36
1644398530000|2022-02-09 09:22:10|23.19|23.11|23.18|23.1|23.19|23.11|23.18|23.1|1
1644398570000|2022-02-09 09:22:50|||||||||8
1644398580000|2022-02-09 09:23:00|||||||||5
1644398590000|2022-02-09 09:23:10|||||||||13
1644398600000|2022-02-09 09:23:20|||||||||2
1644398610000|2022-02-09 09:23:30|||||||||14
1644398620000|2022-02-09 09:23:40|||||||||8
1644398640000|2022-02-09 09:24:00|||||||||2
1644398650000|2022-02-09 09:24:10|||||||||1
1644398680000|2022-02-09 09:24:40|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|0
1644398690000|2022-02-09 09:24:50|23.18|23.1|23.19|23.11|23.19|23.11|23.18|23.1|3
1644398700000|2022-02-09 09:25:00|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1644398710000|2022-02-09 09:25:10|23.19|23.11|23.19|23.11|23.19|23.11|23.18|23.1|0
1644398720000|2022-02-09 09:25:20|23.21|23.13|23.21|23.13|23.21|23.13|23.19|23.11|0
1644398730000|2022-02-09 09:25:30|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|0
1644398740000|2022-02-09 09:25:40|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1644398760000|2022-02-09 09:26:00|23.19|23.11|23.21|23.13|23.21|23.13|23.19|23.11|0
1644398800000|2022-02-09 09:26:40|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|7
1644398960000|2022-02-09 09:29:20|23.19|23.11|23.2|23.12|23.2|23.12|23.19|23.11|160
1644398970000|2022-02-09 09:29:30|23.21|23.13|23.23|23.15|23.23|23.15|23.21|23.13|18
1644398980000|2022-02-09 09:29:40|23.2|23.12|23.21|23.13|23.21|23.13|23.2|23.12|36
1644398990000|2022-02-09 09:29:50|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|52
1644399000000|2022-02-09 09:30:00|23.21|23.13|23.2|23.12|23.23|23.15|23.18|23.1|0
1644399020000|2022-02-09 09:30:20|23.21|23.13|23.2|23.12|23.21|23.13|23.2|23.12|41
1644399040000|2022-02-09 09:30:40|23.21|23.13|23.23|23.15|23.23|23.15|23.21|23.13|0
1644399050000|2022-02-09 09:30:50|||||||||2
1644399130000|2022-02-09 09:32:10|23.28|23.2|23.25|23.17|23.28|23.2|23.23|23.15|24
1644399140000|2022-02-09 09:32:20|23.23|23.15|23.23|23.15|23.25|23.17|23.23|23.15|0
1644399270000|2022-02-09 09:34:30|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|10
1644399280000|2022-02-09 09:34:40|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1644399290000|2022-02-09 09:34:50|23.18|23.1|23.23|23.15|23.23|23.15|23.18|23.1|0
1644399300000|2022-02-09 09:35:00|23.21|23.13|23.21|23.13|23.21|23.13|23.18|23.1|31
1644399310000|2022-02-09 09:35:10|23.18|23.1|23.2|23.12|23.2|23.12|23.18|23.1|1
1644399320000|2022-02-09 09:35:20|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1644399330000|2022-02-09 09:35:30|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1644399340000|2022-02-09 09:35:40|23.22|23.14|23.23|23.15|23.23|23.15|23.22|23.14|0
1644399360000|2022-02-09 09:36:00|||||||||100
1644399380000|2022-02-09 09:36:20|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|100
1644399390000|2022-02-09 09:36:30|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|0
1644399410000|2022-02-09 09:36:50|23.21|23.13|23.19|23.11|23.21|23.13|23.19|23.11|0
1644399430000|2022-02-09 09:37:10|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|10
1644399440000|2022-02-09 09:37:20|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|0
1644399460000|2022-02-09 09:37:40|23.14|23.06|23.16|23.08|23.16|23.08|23.14|23.06|0
1644399480000|2022-02-09 09:38:00|23.14|23.06|23.16|23.08|23.16|23.08|23.14|23.06|0
1644399500000|2022-02-09 09:38:20|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|0
1644399510000|2022-02-09 09:38:30|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|0
1644399540000|2022-02-09 09:39:00|23.18|23.1|23.14|23.06|23.18|23.1|23.14|23.06|1
1644399630000|2022-02-09 09:40:30|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|7
1644399650000|2022-02-09 09:40:50|23.14|23.06|23.13|23.05|23.14|23.06|23.13|23.05|2
1644399680000|2022-02-09 09:41:20|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|0
1644399700000|2022-02-09 09:41:40|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|1
1644399710000|2022-02-09 09:41:50|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|0
1644399720000|2022-02-09 09:42:00|23.13|23.05|23.14|23.06|23.14|23.06|23.13|23.05|1
1644399730000|2022-02-09 09:42:10|23.13|23.05|23.14|23.06|23.14|23.06|23.13|23.05|0
1644399750000|2022-02-09 09:42:30|23.16|23.08|23.14|23.06|23.16|23.08|23.14|23.06|0
1644399770000|2022-02-09 09:42:50|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1644399780000|2022-02-09 09:43:00|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|0
1644399810000|2022-02-09 09:43:30|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1644399820000|2022-02-09 09:43:40|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|3
1644399830000|2022-02-09 09:43:50|23.13|23.05|23.14|23.06|23.14|23.06|23.13|23.05|0
1644399850000|2022-02-09 09:44:10|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1644399890000|2022-02-09 09:44:50|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|0
1644399900000|2022-02-09 09:45:00|23.18|23.1|23.16|23.08|23.18|23.1|23.16|23.08|0
1644399930000|2022-02-09 09:45:30|23.18|23.1|23.16|23.08|23.18|23.1|23.16|23.08|0
1644399960000|2022-02-09 09:46:00|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|1
1644399990000|2022-02-09 09:46:30|23.16|23.08|23.18|23.1|23.18|23.1|23.16|23.08|0
1644400000000|2022-02-09 09:46:40|23.16|23.08|23.18|23.1|23.18|23.1|23.16|23.08|0
1644400010000|2022-02-09 09:46:50|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|0
1644400020000|2022-02-09 09:47:00|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1644400040000|2022-02-09 09:47:20|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|0
1644400050000|2022-02-09 09:47:30|||||||||6
1644400080000|2022-02-09 09:48:00|23.16|23.08|23.19|23.11|23.19|23.11|23.16|23.08|2
1644400130000|2022-02-09 09:48:50|23.18|23.1|23.16|23.08|23.18|23.1|23.16|23.08|0
1644400140000|2022-02-09 09:49:00|23.18|23.1|23.16|23.08|23.19|23.11|23.16|23.08|0
1644400150000|2022-02-09 09:49:10|23.18|23.1|23.16|23.08|23.19|23.11|23.16|23.08|0
1644400170000|2022-02-09 09:49:30|23.18|23.1|23.18|23.1|23.18|23.1|23.16|23.08|6
1644400180000|2022-02-09 09:49:40|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|0
1644400190000|2022-02-09 09:49:50|23.18|23.1|23.16|23.08|23.18|23.1|23.16|23.08|0
1644400200000|2022-02-09 09:50:00|23.18|23.1|23.18|23.1|23.19|23.11|23.16|23.08|9
1644400210000|2022-02-09 09:50:10|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|0
1644400230000|2022-02-09 09:50:30|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|0
1644400240000|2022-02-09 09:50:40|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1644400250000|2022-02-09 09:50:50|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|0
1644400260000|2022-02-09 09:51:00|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|23
1644400270000|2022-02-09 09:51:10|||||||||19
1644400320000|2022-02-09 09:52:00|23.23|23.15|23.24|23.16|23.24|23.16|23.23|23.15|0
1644400350000|2022-02-09 09:52:30|23.23|23.15|23.24|23.16|23.24|23.16|23.23|23.15|0
1644400360000|2022-02-09 09:52:40|23.23|23.15|23.24|23.16|23.24|23.16|23.23|23.15|0
1644400370000|2022-02-09 09:52:50|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|5
1644400380000|2022-02-09 09:53:00|23.24|23.16|23.23|23.15|23.24|23.16|23.23|23.15|0
1644400400000|2022-02-09 09:53:20|23.24|23.16|23.23|23.15|23.24|23.16|23.23|23.15|1
1644400410000|2022-02-09 09:53:30|23.24|23.16|23.24|23.16|23.24|23.16|23.23|23.15|2
1644400450000|2022-02-09 09:54:10|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|0
1644400470000|2022-02-09 09:54:30|23.21|23.13|23.24|23.16|23.24|23.16|23.21|23.13|3
1644400480000|2022-02-09 09:54:40|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|0
1644400500000|2022-02-09 09:55:00|||||||||1
1644400510000|2022-02-09 09:55:10|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1644400520000|2022-02-09 09:55:20|23.2|23.12|23.18|23.1|23.2|23.12|23.18|23.1|3
1644400560000|2022-02-09 09:56:00|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|0
1644400570000|2022-02-09 09:56:10|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1644400580000|2022-02-09 09:56:20|23.2|23.12|23.2|23.12|23.21|23.13|23.2|23.12|0
1644400590000|2022-02-09 09:56:30|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1644400600000|2022-02-09 09:56:40|23.19|23.11|23.19|23.11|23.19|23.11|23.18|23.1|0
1644400610000|2022-02-09 09:56:50|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1644400630000|2022-02-09 09:57:10|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|0
1644400640000|2022-02-09 09:57:20|23.18|23.1|23.19|23.11|23.19|23.11|23.18|23.1|0
1644400650000|2022-02-09 09:57:30|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1644400660000|2022-02-09 09:57:40|23.19|23.11|23.18|23.1|23.19|23.11|23.18|23.1|3
1644400670000|2022-02-09 09:57:50|23.19|23.11|23.19|23.11|23.19|23.11|23.18|23.1|0
1644400680000|2022-02-09 09:58:00|23.18|23.1|23.19|23.11|23.19|23.11|23.18|23.1|0
1644400690000|2022-02-09 09:58:10|23.18|23.1|23.18|23.1|23.19|23.11|23.18|23.1|0
1644400750000|2022-02-09 09:59:10|23.19|23.11|23.18|23.1|23.19|23.11|23.18|23.1|0
1644400760000|2022-02-09 09:59:20|23.19|23.11|23.18|23.1|23.19|23.11|23.18|23.1|0
1644400770000|2022-02-09 09:59:30|23.19|23.11|23.18|23.1|23.19|23.11|23.18|23.1|0
1644400790000|2022-02-09 09:59:50|23.19|23.11|23.19|23.11|23.19|23.11|23.18|23.1|0
1644400800000|2022-02-09 10:00:00|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1644400810000|2022-02-09 10:00:10|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|0
1644400820000|2022-02-09 10:00:20|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1644400860000|2022-02-09 10:01:00|23.23|23.15|23.23|23.15|23.24|23.16|23.23|23.15|0
1644400870000|2022-02-09 10:01:10|23.21|23.13|23.21|23.13|23.23|23.15|23.21|23.13|0
1644400890000|2022-02-09 10:01:30|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|0
1644400900000|2022-02-09 10:01:40|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1644400950000|2022-02-09 10:02:30|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|0
1644400970000|2022-02-09 10:02:50|23.18|23.1|23.19|23.11|23.19|23.11|23.18|23.1|1
1644400980000|2022-02-09 10:03:00|23.18|23.1|23.19|23.11|23.19|23.11|23.18|23.1|0
1644401000000|2022-02-09 10:03:20|23.18|23.1|23.19|23.11|23.19|23.11|23.18|23.1|0
1644401050000|2022-02-09 10:04:10|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|3
1644401060000|2022-02-09 10:04:20|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|0
1644401070000|2022-02-09 10:04:30|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1644401080000|2022-02-09 10:04:40|23.19|23.11|23.19|23.11|23.21|23.13|23.19|23.11|0
1644401090000|2022-02-09 10:04:50|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1644401110000|2022-02-09 10:05:10|||||||||15
1644401120000|2022-02-09 10:05:20|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|0
1644401140000|2022-02-09 10:05:40|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1644401150000|2022-02-09 10:05:50|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|0
1644401160000|2022-02-09 10:06:00|23.18|23.1|23.19|23.11|23.19|23.11|23.18|23.1|0
1644401220000|2022-02-09 10:07:00|23.21|23.13|23.19|23.11|23.21|23.13|23.19|23.11|0
1644401290000|2022-02-09 10:08:10|23.18|23.1|23.13|23.05|23.18|23.1|23.13|23.05|186
1644401300000|2022-02-09 10:08:20|||||||||2
1644401320000|2022-02-09 10:08:40|||||||||6
1644401340000|2022-02-09 10:09:00|23.12|23.04|23.13|23.05|23.13|23.05|23.12|23.04|1
1644401350000|2022-02-09 10:09:10|23.12|23.04|23.1|23.02|23.12|23.04|23.08|23|62
1644401360000|2022-02-09 10:09:20|23.12|23.04|23.1|23.02|23.13|23.05|23.1|23.02|73
1644401370000|2022-02-09 10:09:30|23.13|23.05|23.13|23.05|23.13|23.05|23.12|23.04|11
1644401380000|2022-02-09 10:09:40|23.12|23.04|23.13|23.05|23.13|23.05|23.12|23.04|2
1644401400000|2022-02-09 10:10:00|23.12|23.04|23.1|23.02|23.12|23.04|23.08|23|153
1644401410000|2022-02-09 10:10:10|23.08|23|23.08|23|23.1|23.02|23.08|23|6
1644401420000|2022-02-09 10:10:20|23.1|23.02|23.13|23.05|23.13|23.05|23.1|23.02|0
1644401430000|2022-02-09 10:10:30|23.1|23.02|23.12|23.04|23.12|23.04|23.1|23.02|11
1644401480000|2022-02-09 10:11:20|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|4
1644401510000|2022-02-09 10:11:50|23.15|23.07|23.13|23.05|23.15|23.07|23.13|23.05|0
1644401520000|2022-02-09 10:12:00|23.15|23.07|23.13|23.05|23.15|23.07|23.13|23.05|0
1644401580000|2022-02-09 10:13:00|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|17
1644401650000|2022-02-09 10:14:10|23.07|22.99|23.08|23|23.08|23|23.07|22.99|36
1644401660000|2022-02-09 10:14:20|23.12|23.04|23.12|23.04|23.12|23.04|23.07|22.99|18
1644401670000|2022-02-09 10:14:30|23.07|22.99|23.06|22.98|23.07|22.99|23.06|22.98|178
1644401680000|2022-02-09 10:14:40|23.07|22.99|23.07|22.99|23.07|22.99|23.06|22.98|1
1644401850000|2022-02-09 10:17:30|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|84
1644401860000|2022-02-09 10:17:40|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|0
1644401890000|2022-02-09 10:18:10|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1644401900000|2022-02-09 10:18:20|23.04|22.96|23.02|22.94|23.04|22.96|23.02|22.94|0
1644401920000|2022-02-09 10:18:40|23.04|22.96|23.02|22.94|23.04|22.96|23.02|22.94|102
1644402020000|2022-02-09 10:20:20|23.01|22.93|23.02|22.94|23.02|22.94|23.01|22.93|22
1644402100000|2022-02-09 10:21:40|||||||||50
1644402150000|2022-02-09 10:22:30|23.01|22.93|23.01|22.93|23.02|22.94|23.01|22.93|44
1644402160000|2022-02-09 10:22:40|23.02|22.94|23.01|22.93|23.02|22.94|23.01|22.93|0
1644402170000|2022-02-09 10:22:50|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|0
1644402180000|2022-02-09 10:23:00|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|7
1644402200000|2022-02-09 10:23:20|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|12
1644402260000|2022-02-09 10:24:20|||||||||10
1644402270000|2022-02-09 10:24:30|23.01|22.93|23.02|22.94|23.02|22.94|23.01|22.93|1
1644402300000|2022-02-09 10:25:00|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|1
1644402310000|2022-02-09 10:25:10|23.02|22.94|23.01|22.93|23.02|22.94|23.01|22.93|0
1644402320000|2022-02-09 10:25:20|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|17
1644402340000|2022-02-09 10:25:40|23.01|22.93|23.02|22.94|23.02|22.94|23.01|22.93|0
1644402450000|2022-02-09 10:27:30|||||||||1
1644402480000|2022-02-09 10:28:00|||||||||2
1644402490000|2022-02-09 10:28:10|||||||||2
1644402510000|2022-02-09 10:28:30|23.01|22.93|23.02|22.94|23.02|22.94|23.01|22.93|0
1644402530000|2022-02-09 10:28:50|23.01|22.93|23.01|22.93|23.02|22.94|23.01|22.93|0
1644402550000|2022-02-09 10:29:10|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|0
1644402600000|2022-02-09 10:30:00|23.05|22.97|23.02|22.94|23.07|22.99|23.02|22.94|21
1644402620000|2022-02-09 10:30:20|||||||||21
1644402630000|2022-02-09 10:30:30|||||||||51
1644402750000|2022-02-09 10:32:30|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|1
1644402760000|2022-02-09 10:32:40|23.02|22.94|23.01|22.93|23.02|22.94|23.01|22.93|1
1644402770000|2022-02-09 10:32:50|23.02|22.94|23.02|22.94|23.02|22.94|23.01|22.93|0
1644402780000|2022-02-09 10:33:00|23.01|22.93|23.02|22.94|23.02|22.94|23.01|22.93|29
1644402840000|2022-02-09 10:34:00|23.03|22.95|23.02|22.94|23.03|22.95|23.02|22.94|2
1644402850000|2022-02-09 10:34:10|23.03|22.95|23.07|22.99|23.08|23|23.03|22.95|5
1644402860000|2022-02-09 10:34:20|23.08|23|23.08|23|23.08|23|23.08|23|1
1644402870000|2022-02-09 10:34:30|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|3
1644402930000|2022-02-09 10:35:30|||||||||3
1644402940000|2022-02-09 10:35:40|23.08|23|23.07|22.99|23.1|23.02|23.07|22.99|5
1644402960000|2022-02-09 10:36:00|23.08|23|23.08|23|23.08|23|23.08|23|0
1644402980000|2022-02-09 10:36:20|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|4
1644403030000|2022-02-09 10:37:10|23.09|23.01|23.07|22.99|23.09|23.01|23.07|22.99|8
1644403040000|2022-02-09 10:37:20|23.08|23|23.12|23.04|23.12|23.04|23.07|22.99|12
1644403060000|2022-02-09 10:37:40|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|18
1644403070000|2022-02-09 10:37:50|||||||||1
1644403100000|2022-02-09 10:38:20|||||||||1
1644403210000|2022-02-09 10:40:10|23.05|22.97|23.02|22.94|23.05|22.97|23.02|22.94|19
1644403220000|2022-02-09 10:40:20|23.03|22.95|23.02|22.94|23.03|22.95|23.02|22.94|1
1644403240000|2022-02-09 10:40:40|||||||||2
1644403280000|2022-02-09 10:41:20|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1644403300000|2022-02-09 10:41:40|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|1
1644403340000|2022-02-09 10:42:20|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|12
1644403360000|2022-02-09 10:42:40|23.02|22.94|23.02|22.94|23.02|22.94|23.01|22.93|0
1644403370000|2022-02-09 10:42:50|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|1
1644403380000|2022-02-09 10:43:00|23.02|22.94|23.02|22.94|23.02|22.94|23.01|22.93|0
1644403430000|2022-02-09 10:43:50|23.01|22.93|22.97|22.89|23.01|22.93|22.96|22.88|452
1644403440000|2022-02-09 10:44:00|22.96|22.88|22.96|22.88|22.98|22.9|22.96|22.88|48
1644403450000|2022-02-09 10:44:10|||||||||2
1644403470000|2022-02-09 10:44:30|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|1
1644403480000|2022-02-09 10:44:40|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|7
1644403490000|2022-02-09 10:44:50|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|0
1644403510000|2022-02-09 10:45:10|23.01|22.93|22.97|22.89|23.01|22.93|22.97|22.89|0
1644403520000|2022-02-09 10:45:20|22.99|22.91|23.01|22.93|23.01|22.93|22.99|22.91|0
1644403600000|2022-02-09 10:46:40|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|0
1644403610000|2022-02-09 10:46:50|23.01|22.93|22.99|22.91|23.01|22.93|22.99|22.91|0
1644403620000|2022-02-09 10:47:00|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|0
1644403680000|2022-02-09 10:48:00|22.96|22.88|22.97|22.89|22.97|22.89|22.96|22.88|3
1644403710000|2022-02-09 10:48:30|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|0
1644403720000|2022-02-09 10:48:40|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|8
1644403740000|2022-02-09 10:49:00|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|2
1644403750000|2022-02-09 10:49:10|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|0
1644403770000|2022-02-09 10:49:30|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1644403800000|2022-02-09 10:50:00|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|78
1644403810000|2022-02-09 10:50:10|||||||||7
1644403820000|2022-02-09 10:50:20|||||||||1
1644403830000|2022-02-09 10:50:30|23.01|22.93|23.02|22.94|23.02|22.94|23.01|22.93|4
1644403840000|2022-02-09 10:50:40|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|50
1644403850000|2022-02-09 10:50:50|23.02|22.94|23.01|22.93|23.02|22.94|23.01|22.93|11
1644403860000|2022-02-09 10:51:00|23.02|22.94|23.01|22.93|23.02|22.94|23.01|22.93|0
1644403920000|2022-02-09 10:52:00|||||||||1
1644403940000|2022-02-09 10:52:20|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|0
1644403950000|2022-02-09 10:52:30|23.04|22.96|23.01|22.93|23.04|22.96|23.01|22.93|1
1644403960000|2022-02-09 10:52:40|23.02|22.94|23.01|22.93|23.02|22.94|23.01|22.93|0
1644403970000|2022-02-09 10:52:50|23.02|22.94|23.01|22.93|23.02|22.94|23.01|22.93|4
1644404010000|2022-02-09 10:53:30|22.96|22.88|22.98|22.9|22.98|22.9|22.96|22.88|61
1644404020000|2022-02-09 10:53:40|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|0
1644404030000|2022-02-09 10:53:50|||||||||56
1644404050000|2022-02-09 10:54:10|||||||||5
1644404070000|2022-02-09 10:54:30|||||||||20
1644404090000|2022-02-09 10:54:50|||||||||9
1644404110000|2022-02-09 10:55:10|||||||||5
1644404130000|2022-02-09 10:55:30|||||||||8
1644404150000|2022-02-09 10:55:50|||||||||8
1644404170000|2022-02-09 10:56:10|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|83
1644404180000|2022-02-09 10:56:20|22.96|22.88|22.96|22.88|22.96|22.88|22.95|22.87|12
1644404190000|2022-02-09 10:56:30|22.95|22.87|22.96|22.88|22.96|22.88|22.95|22.87|20
1644404200000|2022-02-09 10:56:40|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|0
1644404210000|2022-02-09 10:56:50|22.96|22.88|22.95|22.87|22.96|22.88|22.95|22.87|10
1644404220000|2022-02-09 10:57:00|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|0
1644404230000|2022-02-09 10:57:10|22.95|22.87|22.95|22.87|22.96|22.88|22.95|22.87|1
1644404240000|2022-02-09 10:57:20|22.96|22.88|22.96|22.88|22.96|22.88|22.95|22.87|0
1644404270000|2022-02-09 10:57:50|||||||||2
1644404340000|2022-02-09 10:59:00|22.92|22.84|22.94|22.86|22.94|22.86|22.92|22.84|0
1644404350000|2022-02-09 10:59:10|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|0
1644404440000|2022-02-09 11:00:40|22.98|22.9|23|22.92|23|22.92|22.98|22.9|67
1644404450000|2022-02-09 11:00:50|23.01|22.93|23|22.92|23.01|22.93|23|22.92|2
1644404460000|2022-02-09 11:01:00|||||||||1
1644404470000|2022-02-09 11:01:10|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1644404490000|2022-02-09 11:01:30|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1644404520000|2022-02-09 11:02:00|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|84
1644404540000|2022-02-09 11:02:20|23.08|23|23.08|23|23.08|23|23.08|23|0
1644404550000|2022-02-09 11:02:30|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1644404560000|2022-02-09 11:02:40|||||||||2
1644404570000|2022-02-09 11:02:50|23.11|23.03|23.1|23.02|23.11|23.03|23.1|23.02|1
1644404580000|2022-02-09 11:03:00|23.08|23|23.1|23.02|23.1|23.02|23.08|23|0
1644404620000|2022-02-09 11:03:40|23.08|23|23.1|23.02|23.1|23.02|23.07|22.99|1
1644404630000|2022-02-09 11:03:50|23.08|23|23.08|23|23.08|23|23.08|23|0
1644404640000|2022-02-09 11:04:00|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1644404670000|2022-02-09 11:04:30|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1644404680000|2022-02-09 11:04:40|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|2
1644404730000|2022-02-09 11:05:30|||||||||2
1644404790000|2022-02-09 11:06:30|23.11|23.03|23.15|23.07|23.15|23.07|23.1|23.02|36
1644404810000|2022-02-09 11:06:50|23.13|23.05|23.15|23.07|23.15|23.07|23.13|23.05|0
1644404840000|2022-02-09 11:07:20|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|25
1644404860000|2022-02-09 11:07:40|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|13
1644404870000|2022-02-09 11:07:50|||||||||1
1644404880000|2022-02-09 11:08:00|||||||||5
1644404890000|2022-02-09 11:08:10|23.11|23.03|23.1|23.02|23.11|23.03|23.1|23.02|0
1644404900000|2022-02-09 11:08:20|23.11|23.03|23.13|23.05|23.13|23.05|23.1|23.02|0
1644404910000|2022-02-09 11:08:30|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1644404970000|2022-02-09 11:09:30|23.1|23.02|23.11|23.03|23.11|23.03|23.1|23.02|1
1644404980000|2022-02-09 11:09:40|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1644404990000|2022-02-09 11:09:50|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|14
1644405000000|2022-02-09 11:10:00|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|3
1644405010000|2022-02-09 11:10:10|||||||||2
1644405030000|2022-02-09 11:10:30|23.08|23|23.06|22.98|23.08|23|23.06|22.98|0
1644405080000|2022-02-09 11:11:20|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|77
1644405090000|2022-02-09 11:11:30|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|2
1644405110000|2022-02-09 11:11:50|23.1|23.02|23.1|23.02|23.11|23.03|23.1|23.02|0
1644405130000|2022-02-09 11:12:10|23.11|23.03|23.1|23.02|23.11|23.03|23.1|23.02|4
1644405140000|2022-02-09 11:12:20|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1644405230000|2022-02-09 11:13:50|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1644405260000|2022-02-09 11:14:20|23.15|23.07|23.15|23.07|23.16|23.08|23.15|23.07|45
1644405270000|2022-02-09 11:14:30|23.16|23.08|23.13|23.05|23.16|23.08|23.13|23.05|35
1644405280000|2022-02-09 11:14:40|23.15|23.07|23.13|23.05|23.15|23.07|23.13|23.05|16
1644405300000|2022-02-09 11:15:00|23.15|23.07|23.16|23.08|23.16|23.08|23.13|23.05|7
1644405310000|2022-02-09 11:15:10|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|23
1644405340000|2022-02-09 11:15:40|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1644405360000|2022-02-09 11:16:00|||||||||2
1644405370000|2022-02-09 11:16:10|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|16
1644405440000|2022-02-09 11:17:20|||||||||1
1644405460000|2022-02-09 11:17:40|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|1
1644405520000|2022-02-09 11:18:40|||||||||1
1644405610000|2022-02-09 11:20:10|||||||||5
1644405740000|2022-02-09 11:22:20|||||||||6
1644405820000|2022-02-09 11:23:40|23.1|23.02|23.11|23.03|23.11|23.03|23.1|23.02|3
1644405830000|2022-02-09 11:23:50|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1644405840000|2022-02-09 11:24:00|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|5
1644405870000|2022-02-09 11:24:30|||||||||2
1644405930000|2022-02-09 11:25:30|23.1|23.02|23.1|23.02|23.11|23.03|23.1|23.02|6
1644405940000|2022-02-09 11:25:40|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1644406000000|2022-02-09 11:26:40|||||||||2
1644406010000|2022-02-09 11:26:50|23.1|23.02|23.11|23.03|23.11|23.03|23.1|23.02|0
1644406040000|2022-02-09 11:27:20|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1644406050000|2022-02-09 11:27:30|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|5
1644406230000|2022-02-09 11:30:30|||||||||5
1644406310000|2022-02-09 11:31:50|||||||||1
1644406320000|2022-02-09 11:32:00|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|1
1644406340000|2022-02-09 11:32:20|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|6
1644406390000|2022-02-09 11:33:10|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1644406410000|2022-02-09 11:33:30|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|6
1644406420000|2022-02-09 11:33:40|23.1|23.02|23.11|23.03|23.11|23.03|23.1|23.02|10
1644406430000|2022-02-09 11:33:50|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|4
1644406440000|2022-02-09 11:34:00|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|1
1644406450000|2022-02-09 11:34:10|||||||||2
1644406460000|2022-02-09 11:34:20|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|1
1644406470000|2022-02-09 11:34:30|23.11|23.03|23.1|23.02|23.11|23.03|23.1|23.02|1
1644406500000|2022-02-09 11:35:00|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1644406530000|2022-02-09 11:35:30|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|11
1644406550000|2022-02-09 11:35:50|23.11|23.03|23.1|23.02|23.11|23.03|23.1|23.02|7
1644406560000|2022-02-09 11:36:00|23.11|23.03|23.1|23.02|23.11|23.03|23.1|23.02|0
1644406570000|2022-02-09 11:36:10|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1644406580000|2022-02-09 11:36:20|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|1
1644406590000|2022-02-09 11:36:30|23.11|23.03|23.1|23.02|23.11|23.03|23.1|23.02|0
1644406610000|2022-02-09 11:36:50|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1644406630000|2022-02-09 11:37:10|23.1|23.02|23.1|23.02|23.11|23.03|23.1|23.02|0
1644406650000|2022-02-09 11:37:30|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1644406660000|2022-02-09 11:37:40|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1644406730000|2022-02-09 11:38:50|23.11|23.03|23.1|23.02|23.11|23.03|23.1|23.02|6
1644406740000|2022-02-09 11:39:00|23.11|23.03|23.11|23.03|23.11|23.03|23.1|23.02|1
1644406750000|2022-02-09 11:39:10|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1644406810000|2022-02-09 11:40:10|23.11|23.03|23.1|23.02|23.11|23.03|23.1|23.02|5
1644406840000|2022-02-09 11:40:40|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1644406850000|2022-02-09 11:40:50|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1644407110000|2022-02-09 11:45:10|||||||||7
1644407120000|2022-02-09 11:45:20|||||||||10
1644407300000|2022-02-09 11:48:20|||||||||7
1644407380000|2022-02-09 11:49:40|||||||||1
1644407570000|2022-02-09 11:52:50|||||||||7
1644407660000|2022-02-09 11:54:20|||||||||1
1644407730000|2022-02-09 11:55:30|23.07|22.99|23.05|22.97|23.07|22.99|23.05|22.97|52
1644407740000|2022-02-09 11:55:40|||||||||28
1644407760000|2022-02-09 11:56:00|||||||||1
1644407770000|2022-02-09 11:56:10|||||||||7
1644407820000|2022-02-09 11:57:00|23.04|22.96|23.05|22.97|23.05|22.97|23.04|22.96|57
1644407990000|2022-02-09 11:59:50|||||||||8
1644408010000|2022-02-09 12:00:10|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|2
1644408030000|2022-02-09 12:00:30|23|22.92|23|22.92|23|22.92|23|22.92|0
1644408120000|2022-02-09 12:02:00|||||||||7
1644408210000|2022-02-09 12:03:30|23.01|22.93|23|22.92|23.01|22.93|23|22.92|26
1644408240000|2022-02-09 12:04:00|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|3
1644408260000|2022-02-09 12:04:20|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|0
1644408300000|2022-02-09 12:05:00|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|0
1644408330000|2022-02-09 12:05:30|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|0
1644408340000|2022-02-09 12:05:40|22.99|22.91|22.99|22.91|22.99|22.91|22.97|22.89|0
1644408360000|2022-02-09 12:06:00|22.97|22.89|22.99|22.91|22.99|22.91|22.97|22.89|0
1644408440000|2022-02-09 12:07:20|||||||||8
1644408500000|2022-02-09 12:08:20|23|22.92|22.99|22.91|23|22.92|22.99|22.91|6
1644408510000|2022-02-09 12:08:30|23|22.92|23|22.92|23|22.92|22.99|22.91|0
1644408520000|2022-02-09 12:08:40|22.99|22.91|22.99|22.91|23|22.92|22.99|22.91|9
1644408540000|2022-02-09 12:09:00|23|22.92|22.99|22.91|23|22.92|22.99|22.91|0
1644408620000|2022-02-09 12:10:20|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|0
1644408630000|2022-02-09 12:10:30|22.99|22.91|22.97|22.89|22.99|22.91|22.97|22.89|0
1644408640000|2022-02-09 12:10:40|22.95|22.87|22.97|22.89|22.97|22.89|22.95|22.87|14
1644408650000|2022-02-09 12:10:50|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|37
1644408670000|2022-02-09 12:11:10|22.96|22.88|22.94|22.86|22.97|22.89|22.94|22.86|1
1644408690000|2022-02-09 12:11:30|22.96|22.88|22.99|22.91|22.99|22.91|22.96|22.88|1
1644408810000|2022-02-09 12:13:30|22.98|22.9|22.98|22.9|22.98|22.9|22.96|22.88|1
1644408820000|2022-02-09 12:13:40|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|6
1644408830000|2022-02-09 12:13:50|22.98|22.9|22.99|22.91|22.99|22.91|22.98|22.9|59
1644408840000|2022-02-09 12:14:00|22.98|22.9|22.98|22.9|22.99|22.91|22.98|22.9|0
1644408920000|2022-02-09 12:15:20|22.99|22.91|22.98|22.9|22.99|22.91|22.98|22.9|1
1644408930000|2022-02-09 12:15:30|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|4
1644408990000|2022-02-09 12:16:30|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|0
1644409040000|2022-02-09 12:17:20|22.99|22.91|22.98|22.9|22.99|22.91|22.98|22.9|0
1644409080000|2022-02-09 12:18:00|22.96|22.88|22.98|22.9|22.98|22.9|22.96|22.88|1
1644409090000|2022-02-09 12:18:10|22.96|22.88|22.94|22.86|22.98|22.9|22.94|22.86|0
1644409140000|2022-02-09 12:19:00|22.93|22.85|22.94|22.86|22.94|22.86|22.93|22.85|16
1644409200000|2022-02-09 12:20:00|22.95|22.87|22.95|22.87|22.95|22.87|22.94|22.86|4
1644409210000|2022-02-09 12:20:10|||||||||1
1644409230000|2022-02-09 12:20:30|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|5
1644409240000|2022-02-09 12:20:40|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|2
1644409250000|2022-02-09 12:20:50|22.94|22.86|22.94|22.86|22.95|22.87|22.94|22.86|1
1644409410000|2022-02-09 12:23:30|22.93|22.85|22.93|22.85|22.94|22.86|22.93|22.85|9
1644409420000|2022-02-09 12:23:40|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|0
1644409430000|2022-02-09 12:23:50|22.93|22.85|22.91|22.83|22.93|22.85|22.91|22.83|0
1644409440000|2022-02-09 12:24:00|22.89|22.81|22.91|22.83|22.91|22.83|22.89|22.81|8
1644409450000|2022-02-09 12:24:10|22.89|22.81|22.91|22.83|22.93|22.85|22.89|22.81|0
1644409460000|2022-02-09 12:24:20|22.93|22.85|22.92|22.84|22.93|22.85|22.89|22.81|16
1644409470000|2022-02-09 12:24:30|22.94|22.86|22.94|22.86|22.94|22.86|22.89|22.81|4
1644409490000|2022-02-09 12:24:50|||||||||14
1644409500000|2022-02-09 12:25:00|22.92|22.84|22.91|22.83|22.92|22.84|22.91|22.83|12
1644409510000|2022-02-09 12:25:10|22.92|22.84|22.94|22.86|22.94|22.86|22.91|22.83|1
1644409520000|2022-02-09 12:25:20|||||||||7
1644409540000|2022-02-09 12:25:40|22.93|22.85|22.93|22.85|22.94|22.86|22.93|22.85|11
1644409550000|2022-02-09 12:25:50|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|10
1644409560000|2022-02-09 12:26:00|22.93|22.85|22.93|22.85|22.94|22.86|22.93|22.85|12
1644409570000|2022-02-09 12:26:10|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|13
1644409590000|2022-02-09 12:26:30|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|14
1644409600000|2022-02-09 12:26:40|22.93|22.85|22.93|22.85|22.94|22.86|22.93|22.85|0
1644409610000|2022-02-09 12:26:50|22.91|22.83|22.93|22.85|22.93|22.85|22.91|22.83|18
1644409630000|2022-02-09 12:27:10|||||||||7
1644409640000|2022-02-09 12:27:20|22.94|22.86|22.91|22.83|22.94|22.86|22.91|22.83|12
1644409650000|2022-02-09 12:27:30|22.93|22.85|22.94|22.86|22.94|22.86|22.93|22.85|0
1644409660000|2022-02-09 12:27:40|||||||||12
1644409680000|2022-02-09 12:28:00|||||||||5
1644409690000|2022-02-09 12:28:10|22.93|22.85|22.94|22.86|22.94|22.86|22.91|22.83|28
1644409700000|2022-02-09 12:28:20|22.93|22.85|22.93|22.85|22.94|22.86|22.93|22.85|1
1644409710000|2022-02-09 12:28:30|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|0
1644409780000|2022-02-09 12:29:40|22.95|22.87|22.94|22.86|22.95|22.87|22.94|22.86|5
1644409860000|2022-02-09 12:31:00|22.95|22.87|22.97|22.89|22.97|22.89|22.95|22.87|11
1644409870000|2022-02-09 12:31:10|22.95|22.87|22.94|22.86|22.95|22.87|22.94|22.86|0
1644409880000|2022-02-09 12:31:20|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|3
1644409890000|2022-02-09 12:31:30|22.97|22.89|22.95|22.87|22.97|22.89|22.95|22.87|0
1644409900000|2022-02-09 12:31:40|22.94|22.86|22.94|22.86|22.95|22.87|22.94|22.86|1
1644409910000|2022-02-09 12:31:50|22.95|22.87|22.94|22.86|22.95|22.87|22.94|22.86|25
1644409920000|2022-02-09 12:32:00|22.95|22.87|22.95|22.87|22.95|22.87|22.94|22.86|10
1644409950000|2022-02-09 12:32:30|22.94|22.86|22.95|22.87|22.95|22.87|22.94|22.86|1
1644409960000|2022-02-09 12:32:40|22.97|22.89|22.95|22.87|22.97|22.89|22.95|22.87|0
1644409990000|2022-02-09 12:33:10|22.99|22.91|22.95|22.87|22.99|22.91|22.95|22.87|0
1644410040000|2022-02-09 12:34:00|22.94|22.86|22.95|22.87|22.95|22.87|22.94|22.86|25
1644410060000|2022-02-09 12:34:20|22.94|22.86|22.95|22.87|22.95|22.87|22.94|22.86|3
1644410100000|2022-02-09 12:35:00|||||||||1
1644410210000|2022-02-09 12:36:50|22.97|22.89|22.95|22.87|22.97|22.89|22.95|22.87|0
1644410220000|2022-02-09 12:37:00|22.97|22.89|22.97|22.89|22.97|22.89|22.95|22.87|0
1644410230000|2022-02-09 12:37:10|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|0
1644410240000|2022-02-09 12:37:20|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|0
1644410270000|2022-02-09 12:37:50|22.99|22.91|22.99|22.91|23|22.92|22.99|22.91|48
1644410350000|2022-02-09 12:39:10|||||||||1
1644410430000|2022-02-09 12:40:30|22.97|22.89|22.96|22.88|22.97|22.89|22.94|22.86|31
1644410440000|2022-02-09 12:40:40|22.97|22.89|22.99|22.91|22.99|22.91|22.97|22.89|9
1644410450000|2022-02-09 12:40:50|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|1
1644410460000|2022-02-09 12:41:00|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|0
1644410470000|2022-02-09 12:41:10|22.98|22.9|22.95|22.87|22.98|22.9|22.94|22.86|0
1644410480000|2022-02-09 12:41:20|22.94|22.86|22.95|22.87|22.95|22.87|22.94|22.86|6
1644410630000|2022-02-09 12:43:50|||||||||1
1644410690000|2022-02-09 12:44:50|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|46
1644410700000|2022-02-09 12:45:00|22.95|22.87|22.94|22.86|22.95|22.87|22.94|22.86|20
1644410710000|2022-02-09 12:45:10|||||||||1
1644410720000|2022-02-09 12:45:20|||||||||1
1644410800000|2022-02-09 12:46:40|22.95|22.87|22.94|22.86|22.95|22.87|22.94|22.86|57
1644410930000|2022-02-09 12:48:50|22.9|22.82|22.94|22.86|22.94|22.86|22.9|22.82|5
1644410950000|2022-02-09 12:49:10|||||||||1
1644411030000|2022-02-09 12:50:30|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|0
1644411370000|2022-02-09 12:56:10|||||||||7
1644411580000|2022-02-09 12:59:40|||||||||9
1644411600000|2022-02-09 13:00:00|||||||||10
1644411610000|2022-02-09 13:00:10|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|9
1644411620000|2022-02-09 13:00:20|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|1
1644411650000|2022-02-09 13:00:50|22.99|22.91|22.98|22.9|22.99|22.91|22.98|22.9|7
1644411740000|2022-02-09 13:02:20|||||||||4
1644411770000|2022-02-09 13:02:50|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|0
1644411780000|2022-02-09 13:03:00|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|8
1644411980000|2022-02-09 13:06:20|||||||||6
1644412120000|2022-02-09 13:08:40|||||||||7
1644412220000|2022-02-09 13:10:20|||||||||6
1644412230000|2022-02-09 13:10:30|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|0
1644412250000|2022-02-09 13:10:50|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|11
1644412260000|2022-02-09 13:11:00|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|17
1644412280000|2022-02-09 13:11:20|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|0
1644412290000|2022-02-09 13:11:30|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|10
1644412380000|2022-02-09 13:13:00|22.98|22.9|22.97|22.89|22.98|22.9|22.97|22.89|33
1644412550000|2022-02-09 13:15:50|||||||||6
1644412620000|2022-02-09 13:17:00|||||||||2
1644412660000|2022-02-09 13:17:40|22.96|22.88|22.97|22.89|22.97|22.89|22.96|22.88|107
1644412670000|2022-02-09 13:17:50|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|0
1644412700000|2022-02-09 13:18:20|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|4
1644412720000|2022-02-09 13:18:40|||||||||1
1644413030000|2022-02-09 13:23:50|||||||||6
1644413050000|2022-02-09 13:24:10|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|14
1644413060000|2022-02-09 13:24:20|22.97|22.89|22.98|22.9|22.98|22.9|22.97|22.89|7
1644413070000|2022-02-09 13:24:30|22.97|22.89|22.98|22.9|22.98|22.9|22.97|22.89|3
1644413080000|2022-02-09 13:24:40|22.97|22.89|22.97|22.89|22.98|22.9|22.97|22.89|0
1644413110000|2022-02-09 13:25:10|22.98|22.9|22.98|22.9|22.98|22.9|22.97|22.89|1
1644413120000|2022-02-09 13:25:20|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|0
1644413140000|2022-02-09 13:25:40|22.98|22.9|22.97|22.89|22.98|22.9|22.97|22.89|0
1644413150000|2022-02-09 13:25:50|22.98|22.9|22.97|22.89|22.98|22.9|22.97|22.89|1
1644413250000|2022-02-09 13:27:30|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|22
1644413260000|2022-02-09 13:27:40|||||||||1
1644413320000|2022-02-09 13:28:40|||||||||12
1644413340000|2022-02-09 13:29:00|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|29
1644413370000|2022-02-09 13:29:30|22.98|22.9|22.98|22.9|22.98|22.9|22.97|22.89|10
1644413390000|2022-02-09 13:29:50|||||||||1
1644413400000|2022-02-09 13:30:00|||||||||2
1644413410000|2022-02-09 13:30:10|22.97|22.89|22.98|22.9|22.98|22.9|22.97|22.89|2
1644413440000|2022-02-09 13:30:40|22.97|22.89|22.98|22.9|22.98|22.9|22.97|22.89|11
1644413460000|2022-02-09 13:31:00|||||||||1
1644413550000|2022-02-09 13:32:30|23.03|22.95|23.01|22.93|23.03|22.95|23|22.92|65
1644413560000|2022-02-09 13:32:40|23|22.92|22.98|22.9|23.03|22.95|22.98|22.9|51
1644413630000|2022-02-09 13:33:50|||||||||7
1644413640000|2022-02-09 13:34:00|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|1
1644413650000|2022-02-09 13:34:10|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|66
1644413670000|2022-02-09 13:34:30|||||||||1
1644413820000|2022-02-09 13:37:00|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|176
1644413830000|2022-02-09 13:37:10|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|36
1644413840000|2022-02-09 13:37:20|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|1
1644413850000|2022-02-09 13:37:30|22.98|22.9|22.98|22.9|22.99|22.91|22.98|22.9|3
1644413890000|2022-02-09 13:38:10|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|1
1644413910000|2022-02-09 13:38:30|||||||||2
1644413930000|2022-02-09 13:38:50|22.98|22.9|22.99|22.91|22.99|22.91|22.98|22.9|7
1644413980000|2022-02-09 13:39:40|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|2
1644414050000|2022-02-09 13:40:50|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|1
1644414070000|2022-02-09 13:41:10|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|108
1644414170000|2022-02-09 13:42:50|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|59
1644414290000|2022-02-09 13:44:50|||||||||3
1644414320000|2022-02-09 13:45:20|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|0
1644414330000|2022-02-09 13:45:30|||||||||7
1644414390000|2022-02-09 13:46:30|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|5
1644414400000|2022-02-09 13:46:40|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|6
1644414470000|2022-02-09 13:47:50|22.97|22.89|22.97|22.89|22.98|22.9|22.97|22.89|0
1644414580000|2022-02-09 13:49:40|22.93|22.85|22.93|22.85|22.93|22.85|22.92|22.84|264
1644414590000|2022-02-09 13:49:50|22.92|22.84|22.93|22.85|22.93|22.85|22.92|22.84|20
1644414670000|2022-02-09 13:51:10|||||||||2
1644414680000|2022-02-09 13:51:20|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|40
1644414780000|2022-02-09 13:53:00|||||||||7
1644414950000|2022-02-09 13:55:50|||||||||7
1644414970000|2022-02-09 13:56:10|||||||||94
1644414980000|2022-02-09 13:56:20|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|0
1644415140000|2022-02-09 13:59:00|22.91|22.83|22.93|22.85|22.93|22.85|22.91|22.83|0
1644415150000|2022-02-09 13:59:10|||||||||6
1644415170000|2022-02-09 13:59:30|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|3
1644415200000|2022-02-09 14:00:00|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|0
1644415210000|2022-02-09 14:00:10|||||||||6
1644415260000|2022-02-09 14:01:00|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|75
1644415270000|2022-02-09 14:01:10|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|0
1644415300000|2022-02-09 14:01:40|22.89|22.81|22.89|22.81|22.89|22.81|22.88|22.8|14
1644415330000|2022-02-09 14:02:10|||||||||2
1644415370000|2022-02-09 14:02:50|22.88|22.8|22.89|22.81|22.89|22.81|22.88|22.8|2
1644415390000|2022-02-09 14:03:10|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|0
1644415400000|2022-02-09 14:03:20|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|0
1644415510000|2022-02-09 14:05:10|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|69
1644415540000|2022-02-09 14:05:40|22.93|22.85|22.93|22.85|22.94|22.86|22.93|22.85|0
1644415560000|2022-02-09 14:06:00|22.94|22.86|22.94|22.86|22.94|22.86|22.93|22.85|7
1644415590000|2022-02-09 14:06:30|22.93|22.85|22.94|22.86|22.94|22.86|22.93|22.85|0
1644415600000|2022-02-09 14:06:40|22.93|22.85|22.89|22.81|22.93|22.85|22.89|22.81|0
1644415660000|2022-02-09 14:07:40|22.88|22.8|22.87|22.79|22.88|22.8|22.86|22.78|14
1644415670000|2022-02-09 14:07:50|22.89|22.81|22.85|22.77|22.89|22.81|22.84|22.76|33
1644415680000|2022-02-09 14:08:00|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|2
1644415700000|2022-02-09 14:08:20|22.85|22.77|22.84|22.76|22.85|22.77|22.84|22.76|0
1644415730000|2022-02-09 14:08:50|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|0
1644415740000|2022-02-09 14:09:00|22.84|22.76|22.85|22.77|22.85|22.77|22.84|22.76|0
1644415750000|2022-02-09 14:09:10|22.84|22.76|22.84|22.76|22.85|22.77|22.84|22.76|0
1644415770000|2022-02-09 14:09:30|22.87|22.79|22.84|22.76|22.87|22.79|22.84|22.76|10
1644415780000|2022-02-09 14:09:40|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|6
1644415800000|2022-02-09 14:10:00|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|0
1644415840000|2022-02-09 14:10:40|22.85|22.77|22.85|22.77|22.85|22.77|22.84|22.76|22
1644415850000|2022-02-09 14:10:50|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1644415860000|2022-02-09 14:11:00|22.85|22.77|22.84|22.76|22.85|22.77|22.84|22.76|0
1644415870000|2022-02-09 14:11:10|22.85|22.77|22.84|22.76|22.85|22.77|22.84|22.76|20
1644415890000|2022-02-09 14:11:30|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|11
1644415910000|2022-02-09 14:11:50|||||||||20
1644415970000|2022-02-09 14:12:50|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|0
1644416040000|2022-02-09 14:14:00|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|0
1644416050000|2022-02-09 14:14:10|22.85|22.77|22.89|22.81|22.89|22.81|22.85|22.77|0
1644416070000|2022-02-09 14:14:30|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|7
1644416090000|2022-02-09 14:14:50|||||||||9
1644416110000|2022-02-09 14:15:10|||||||||6
1644416120000|2022-02-09 14:15:20|||||||||17
1644416140000|2022-02-09 14:15:40|||||||||8
1644416150000|2022-02-09 14:15:50|||||||||7
1644416170000|2022-02-09 14:16:10|||||||||8
1644416190000|2022-02-09 14:16:30|||||||||2
1644416210000|2022-02-09 14:16:50|||||||||8
1644416300000|2022-02-09 14:18:20|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|1
1644416310000|2022-02-09 14:18:30|||||||||1
1644416330000|2022-02-09 14:18:50|||||||||8
1644416340000|2022-02-09 14:19:00|22.85|22.77|22.85|22.77|22.85|22.77|22.84|22.76|19
1644416360000|2022-02-09 14:19:20|||||||||8
1644416370000|2022-02-09 14:19:30|||||||||3
1644416380000|2022-02-09 14:19:40|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1644416390000|2022-02-09 14:19:50|22.85|22.77|22.84|22.76|22.85|22.77|22.84|22.76|0
1644416400000|2022-02-09 14:20:00|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1644416530000|2022-02-09 14:22:10|||||||||7
1644416570000|2022-02-09 14:22:50|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|64
1644416580000|2022-02-09 14:23:00|22.8|22.72|22.8|22.72|22.8|22.72|22.79|22.71|12
1644416610000|2022-02-09 14:23:30|22.79|22.71|22.75|22.67|22.79|22.71|22.75|22.67|0
1644416680000|2022-02-09 14:24:40|22.8|22.72|22.75|22.67|22.8|22.72|22.75|22.67|18
1644416700000|2022-02-09 14:25:00|22.78|22.7|22.78|22.7|22.8|22.72|22.78|22.7|63
1644416710000|2022-02-09 14:25:10|22.8|22.72|22.78|22.7|22.8|22.72|22.77|22.69|22
1644416720000|2022-02-09 14:25:20|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1644416730000|2022-02-09 14:25:30|22.79|22.71|22.8|22.72|22.8|22.72|22.79|22.71|2
1644416740000|2022-02-09 14:25:40|22.79|22.71|22.8|22.72|22.8|22.72|22.79|22.71|8
1644416760000|2022-02-09 14:26:00|22.79|22.71|22.75|22.67|22.8|22.72|22.75|22.67|99
1644416910000|2022-02-09 14:28:30|||||||||8
1644416960000|2022-02-09 14:29:20|||||||||1
1644416970000|2022-02-09 14:29:30|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|128
1644416980000|2022-02-09 14:29:40|22.72|22.64|22.7|22.62|22.72|22.64|22.7|22.62|0
1644416990000|2022-02-09 14:29:50|22.75|22.67|22.72|22.64|22.75|22.67|22.72|22.64|64
1644417000000|2022-02-09 14:30:00|22.73|22.65|22.75|22.67|22.75|22.67|22.7|22.62|13
1644417020000|2022-02-09 14:30:20|22.76|22.68|22.75|22.67|22.77|22.69|22.75|22.67|2
1644417040000|2022-02-09 14:30:40|22.77|22.69|22.75|22.67|22.77|22.69|22.75|22.67|1
1644417050000|2022-02-09 14:30:50|22.74|22.66|22.75|22.67|22.75|22.67|22.74|22.66|0
1644417060000|2022-02-09 14:31:00|||||||||8
1644417070000|2022-02-09 14:31:10|22.77|22.69|22.75|22.67|22.77|22.69|22.75|22.67|13
1644417080000|2022-02-09 14:31:20|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|17
1644417090000|2022-02-09 14:31:30|22.75|22.67|22.74|22.66|22.75|22.67|22.74|22.66|8
1644417100000|2022-02-09 14:31:40|22.7|22.62|22.72|22.64|22.72|22.64|22.7|22.62|10
1644417110000|2022-02-09 14:31:50|22.7|22.62|22.72|22.64|22.72|22.64|22.7|22.62|44
1644417120000|2022-02-09 14:32:00|22.7|22.62|22.7|22.62|22.72|22.64|22.69|22.61|8
1644417130000|2022-02-09 14:32:10|22.72|22.64|22.75|22.67|22.75|22.67|22.72|22.64|23
1644417140000|2022-02-09 14:32:20|22.74|22.66|22.74|22.66|22.75|22.67|22.74|22.66|12
1644417160000|2022-02-09 14:32:40|22.75|22.67|22.74|22.66|22.75|22.67|22.74|22.66|25
1644417170000|2022-02-09 14:32:50|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1644417180000|2022-02-09 14:33:00|22.7|22.62|22.7|22.62|22.74|22.66|22.7|22.62|54
1644417190000|2022-02-09 14:33:10|22.69|22.61|22.72|22.64|22.72|22.64|22.69|22.61|13
1644417200000|2022-02-09 14:33:20|22.7|22.62|22.7|22.62|22.7|22.62|22.69|22.61|15
1644417210000|2022-02-09 14:33:30|22.72|22.64|22.72|22.64|22.72|22.64|22.7|22.62|0
1644417230000|2022-02-09 14:33:50|22.74|22.66|22.74|22.66|22.74|22.66|22.72|22.64|0
1644417240000|2022-02-09 14:34:00|22.72|22.64|22.72|22.64|22.74|22.66|22.72|22.64|0
1644417250000|2022-02-09 14:34:10|22.74|22.66|22.72|22.64|22.74|22.66|22.72|22.64|7
1644417260000|2022-02-09 14:34:20|22.74|22.66|22.72|22.64|22.74|22.66|22.7|22.62|0
1644417270000|2022-02-09 14:34:30|22.74|22.66|22.72|22.64|22.74|22.66|22.7|22.62|0
1644417280000|2022-02-09 14:34:40|22.74|22.66|22.74|22.66|22.74|22.66|22.72|22.64|0
1644417290000|2022-02-09 14:34:50|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|75
1644417300000|2022-02-09 14:35:00|22.77|22.69|22.75|22.67|22.77|22.69|22.75|22.67|1
1644417310000|2022-02-09 14:35:10|22.78|22.7|22.75|22.67|22.78|22.7|22.75|22.67|9
1644417320000|2022-02-09 14:35:20|22.77|22.69|22.77|22.69|22.8|22.72|22.75|22.67|92
1644417330000|2022-02-09 14:35:30|22.8|22.72|22.75|22.67|22.8|22.72|22.75|22.67|4
1644417350000|2022-02-09 14:35:50|22.74|22.66|22.75|22.67|22.75|22.67|22.74|22.66|1
1644417360000|2022-02-09 14:36:00|22.74|22.66|22.75|22.67|22.77|22.69|22.74|22.66|2
1644417380000|2022-02-09 14:36:20|22.74|22.66|22.75|22.67|22.75|22.67|22.74|22.66|0
1644417390000|2022-02-09 14:36:30|||||||||7
1644417400000|2022-02-09 14:36:40|22.74|22.66|22.74|22.66|22.75|22.67|22.74|22.66|3
1644417420000|2022-02-09 14:37:00|22.75|22.67|22.74|22.66|22.75|22.67|22.74|22.66|0
1644417450000|2022-02-09 14:37:30|||||||||8
1644417470000|2022-02-09 14:37:50|22.75|22.67|22.74|22.66|22.75|22.67|22.74|22.66|10
1644417480000|2022-02-09 14:38:00|||||||||1
1644417510000|2022-02-09 14:38:30|22.75|22.67|22.77|22.69|22.79|22.71|22.75|22.67|30
1644417520000|2022-02-09 14:38:40|22.75|22.67|22.74|22.66|22.75|22.67|22.74|22.66|0
1644417540000|2022-02-09 14:39:00|22.73|22.65|22.74|22.66|22.74|22.66|22.73|22.65|2
1644417550000|2022-02-09 14:39:10|22.73|22.65|22.74|22.66|22.74|22.66|22.73|22.65|8
1644417560000|2022-02-09 14:39:20|||||||||64
1644417590000|2022-02-09 14:39:50|22.77|22.69|22.79|22.71|22.79|22.71|22.77|22.69|14
1644417600000|2022-02-09 14:40:00|22.77|22.69|22.77|22.69|22.79|22.71|22.74|22.66|5
1644417610000|2022-02-09 14:40:10|22.79|22.71|22.77|22.69|22.79|22.71|22.77|22.69|70
1644417620000|2022-02-09 14:40:20|22.79|22.71|22.8|22.72|22.8|22.72|22.79|22.71|52
1644417630000|2022-02-09 14:40:30|22.79|22.71|22.8|22.72|22.8|22.72|22.79|22.71|1
1644417640000|2022-02-09 14:40:40|22.79|22.71|22.77|22.69|22.8|22.72|22.77|22.69|3
1644417650000|2022-02-09 14:40:50|22.79|22.71|22.75|22.67|22.79|22.71|22.75|22.67|0
1644417660000|2022-02-09 14:41:00|22.77|22.69|22.77|22.69|22.8|22.72|22.77|22.69|20
1644417670000|2022-02-09 14:41:10|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1644417680000|2022-02-09 14:41:20|22.77|22.69|22.79|22.71|22.79|22.71|22.77|22.69|2
1644417690000|2022-02-09 14:41:30|22.8|22.72|22.79|22.71|22.8|22.72|22.77|22.69|1
1644417720000|2022-02-09 14:42:00|22.75|22.67|22.75|22.67|22.75|22.67|22.74|22.66|13
1644417730000|2022-02-09 14:42:10|||||||||22
1644417740000|2022-02-09 14:42:20|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1644417760000|2022-02-09 14:42:40|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|9
1644417770000|2022-02-09 14:42:50|||||||||2
1644417780000|2022-02-09 14:43:00|22.74|22.66|22.75|22.67|22.75|22.67|22.74|22.66|43
1644417790000|2022-02-09 14:43:10|22.74|22.66|22.74|22.66|22.75|22.67|22.74|22.66|0
1644417800000|2022-02-09 14:43:20|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|7
1644417810000|2022-02-09 14:43:30|22.74|22.66|22.75|22.67|22.75|22.67|22.74|22.66|15
1644417820000|2022-02-09 14:43:40|22.77|22.69|22.75|22.67|22.77|22.69|22.75|22.67|0
1644417830000|2022-02-09 14:43:50|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|0
1644417840000|2022-02-09 14:44:00|22.8|22.72|22.75|22.67|22.8|22.72|22.75|22.67|135
1644417880000|2022-02-09 14:44:40|||||||||2
1644417900000|2022-02-09 14:45:00|22.72|22.64|22.75|22.67|22.75|22.67|22.7|22.62|12
1644417910000|2022-02-09 14:45:10|22.74|22.66|22.74|22.66|22.75|22.67|22.74|22.66|0
1644417920000|2022-02-09 14:45:20|22.75|22.67|22.74|22.66|22.75|22.67|22.74|22.66|0
1644417930000|2022-02-09 14:45:30|22.75|22.67|22.75|22.67|22.75|22.67|22.74|22.66|10
1644417950000|2022-02-09 14:45:50|22.77|22.69|22.75|22.67|22.77|22.69|22.75|22.67|0
1644417960000|2022-02-09 14:46:00|||||||||2
1644417990000|2022-02-09 14:46:30|22.78|22.7|22.75|22.67|22.78|22.7|22.75|22.67|71
1644418000000|2022-02-09 14:46:40|22.78|22.7|22.8|22.72|22.8|22.72|22.78|22.7|215
1644418010000|2022-02-09 14:46:50|22.84|22.76|22.84|22.76|22.84|22.76|22.8|22.72|11
1644418020000|2022-02-09 14:47:00|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|44
1644418030000|2022-02-09 14:47:10|22.84|22.76|22.85|22.77|22.85|22.77|22.84|22.76|7
1644418050000|2022-02-09 14:47:30|22.84|22.76|22.85|22.77|22.85|22.77|22.84|22.76|4
1644418070000|2022-02-09 14:47:50|||||||||1
1644418080000|2022-02-09 14:48:00|22.84|22.76|22.85|22.77|22.85|22.77|22.84|22.76|8
1644418090000|2022-02-09 14:48:10|||||||||102
1644418100000|2022-02-09 14:48:20|||||||||100
1644418110000|2022-02-09 14:48:30|22.84|22.76|22.85|22.77|22.85|22.77|22.84|22.76|2
1644418120000|2022-02-09 14:48:40|||||||||1
1644418130000|2022-02-09 14:48:50|22.84|22.76|22.85|22.77|22.85|22.77|22.84|22.76|15
1644418150000|2022-02-09 14:49:10|||||||||200
1644418180000|2022-02-09 14:49:40|||||||||7
1644418190000|2022-02-09 14:49:50|22.86|22.78|22.9|22.82|22.9|22.82|22.86|22.78|36
1644418200000|2022-02-09 14:50:00|22.88|22.8|22.86|22.78|22.9|22.82|22.86|22.78|35
1644418210000|2022-02-09 14:50:10|22.87|22.79|22.86|22.78|22.87|22.79|22.86|22.78|87
1644418220000|2022-02-09 14:50:20|22.87|22.79|22.86|22.78|22.87|22.79|22.86|22.78|58
1644418230000|2022-02-09 14:50:30|22.87|22.79|22.86|22.78|22.87|22.79|22.86|22.78|4
1644418240000|2022-02-09 14:50:40|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|32
1644418250000|2022-02-09 14:50:50|22.86|22.78|22.91|22.83|22.91|22.83|22.86|22.78|1
1644418260000|2022-02-09 14:51:00|22.89|22.81|22.9|22.82|22.92|22.84|22.89|22.81|74
1644418270000|2022-02-09 14:51:10|22.92|22.84|22.92|22.84|22.92|22.84|22.91|22.83|62
1644418280000|2022-02-09 14:51:20|22.91|22.83|22.87|22.79|22.92|22.84|22.87|22.79|2
1644418290000|2022-02-09 14:51:30|22.89|22.81|22.89|22.81|22.89|22.81|22.87|22.79|0
1644418300000|2022-02-09 14:51:40|22.87|22.79|22.87|22.79|22.89|22.81|22.87|22.79|0
1644418330000|2022-02-09 14:52:10|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|8
1644418340000|2022-02-09 14:52:20|22.92|22.84|22.92|22.84|22.93|22.85|22.92|22.84|12
1644418350000|2022-02-09 14:52:30|||||||||4
1644418360000|2022-02-09 14:52:40|22.93|22.85|22.92|22.84|22.93|22.85|22.92|22.84|13
1644418380000|2022-02-09 14:53:00|22.93|22.85|22.92|22.84|22.93|22.85|22.92|22.84|19
1644418440000|2022-02-09 14:54:00|22.88|22.8|22.87|22.79|22.9|22.82|22.87|22.79|136
1644418460000|2022-02-09 14:54:20|22.88|22.8|22.87|22.79|22.9|22.82|22.87|22.79|8
1644418490000|2022-02-09 14:54:50|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|7
1644418500000|2022-02-09 14:55:00|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|10
1644418510000|2022-02-09 14:55:10|22.86|22.78|22.87|22.79|22.87|22.79|22.86|22.78|0
1644418520000|2022-02-09 14:55:20|22.86|22.78|22.86|22.78|22.87|22.79|22.86|22.78|1
1644418530000|2022-02-09 14:55:30|22.87|22.79|22.87|22.79|22.87|22.79|22.86|22.78|0
1644418560000|2022-02-09 14:56:00|22.86|22.78|22.87|22.79|22.87|22.79|22.86|22.78|0
1644418570000|2022-02-09 14:56:10|22.86|22.78|22.86|22.78|22.87|22.79|22.86|22.78|0
1644418580000|2022-02-09 14:56:20|22.82|22.74|22.86|22.78|22.86|22.78|22.82|22.74|6
1644418610000|2022-02-09 14:56:50|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|17
1644418620000|2022-02-09 14:57:00|22.89|22.81|22.87|22.79|22.89|22.81|22.87|22.79|0
1644418630000|2022-02-09 14:57:10|22.89|22.81|22.91|22.83|22.91|22.83|22.89|22.81|0
1644418640000|2022-02-09 14:57:20|22.92|22.84|22.92|22.84|22.92|22.84|22.91|22.83|6
1644418680000|2022-02-09 14:58:00|22.95|22.87|22.92|22.84|22.95|22.87|22.92|22.84|51
1644418740000|2022-02-09 14:59:00|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|25
1644418750000|2022-02-09 14:59:10|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|10
1644418770000|2022-02-09 14:59:30|22.91|22.83|22.87|22.79|22.91|22.83|22.87|22.79|20
1644418780000|2022-02-09 14:59:40|22.91|22.83|22.87|22.79|22.91|22.83|22.87|22.79|0
1644418790000|2022-02-09 14:59:50|22.89|22.81|22.92|22.84|22.92|22.84|22.89|22.81|8
1644418800000|2022-02-09 15:00:00|22.91|22.83|22.87|22.79|22.92|22.84|22.87|22.79|9
1644418810000|2022-02-09 15:00:10|22.86|22.78|22.87|22.79|22.88|22.8|22.86|22.78|10
1644418820000|2022-02-09 15:00:20|22.88|22.8|22.88|22.8|22.88|22.8|22.87|22.79|0
1644418830000|2022-02-09 15:00:30|22.87|22.79|22.87|22.79|22.88|22.8|22.87|22.79|27
1644418840000|2022-02-09 15:00:40|22.88|22.8|22.92|22.84|22.92|22.84|22.87|22.79|0
1644418850000|2022-02-09 15:00:50|22.9|22.82|22.88|22.8|22.9|22.82|22.88|22.8|0
1644418860000|2022-02-09 15:01:00|||||||||1
1644418870000|2022-02-09 15:01:10|22.87|22.79|22.87|22.79|22.88|22.8|22.87|22.79|0
1644418880000|2022-02-09 15:01:20|22.88|22.8|22.88|22.8|22.9|22.82|22.88|22.8|8
1644418910000|2022-02-09 15:01:50|22.92|22.84|22.93|22.85|22.93|22.85|22.92|22.84|1
1644418920000|2022-02-09 15:02:00|22.92|22.84|22.88|22.8|22.92|22.84|22.88|22.8|1
1644418930000|2022-02-09 15:02:10|22.87|22.79|22.88|22.8|22.88|22.8|22.83|22.75|28
1644418940000|2022-02-09 15:02:20|22.87|22.79|22.83|22.75|22.87|22.79|22.83|22.75|0
1644418950000|2022-02-09 15:02:30|22.82|22.74|22.83|22.75|22.83|22.75|22.82|22.74|44
1644418970000|2022-02-09 15:02:50|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|0
1644418990000|2022-02-09 15:03:10|22.88|22.8|22.87|22.79|22.88|22.8|22.87|22.79|1
1644419020000|2022-02-09 15:03:40|22.88|22.8|22.87|22.79|22.88|22.8|22.87|22.79|8
1644419070000|2022-02-09 15:04:30|||||||||6
1644419110000|2022-02-09 15:05:10|||||||||7
1644419160000|2022-02-09 15:06:00|||||||||10
1644419180000|2022-02-09 15:06:20|||||||||2
1644419210000|2022-02-09 15:06:50|22.86|22.78|22.87|22.79|22.87|22.79|22.86|22.78|47
1644419220000|2022-02-09 15:07:00|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|2
1644419230000|2022-02-09 15:07:10|||||||||3
1644419240000|2022-02-09 15:07:20|||||||||2
1644419250000|2022-02-09 15:07:30|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|37
1644419260000|2022-02-09 15:07:40|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|35
1644419280000|2022-02-09 15:08:00|||||||||2
1644419290000|2022-02-09 15:08:10|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|2
1644419300000|2022-02-09 15:08:20|22.86|22.78|22.86|22.78|22.86|22.78|22.85|22.77|17
1644419310000|2022-02-09 15:08:30|22.85|22.77|22.86|22.78|22.86|22.78|22.85|22.77|2
1644419320000|2022-02-09 15:08:40|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|0
1644419350000|2022-02-09 15:09:10|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|14
1644419400000|2022-02-09 15:10:00|||||||||2
1644419410000|2022-02-09 15:10:10|||||||||10
1644419440000|2022-02-09 15:10:40|22.89|22.81|22.91|22.83|22.91|22.83|22.89|22.81|16
1644419450000|2022-02-09 15:10:50|22.89|22.81|22.91|22.83|22.91|22.83|22.89|22.81|0
1644419470000|2022-02-09 15:11:10|22.89|22.81|22.89|22.81|22.89|22.81|22.87|22.79|8
1644419480000|2022-02-09 15:11:20|22.87|22.79|22.87|22.79|22.87|22.79|22.86|22.78|9
1644419490000|2022-02-09 15:11:30|22.86|22.78|22.87|22.79|22.89|22.81|22.86|22.78|2
1644419500000|2022-02-09 15:11:40|22.89|22.81|22.89|22.81|22.91|22.83|22.87|22.79|0
1644419510000|2022-02-09 15:11:50|22.91|22.83|22.87|22.79|22.91|22.83|22.87|22.79|1
1644419520000|2022-02-09 15:12:00|22.89|22.81|22.91|22.83|22.91|22.83|22.89|22.81|0
1644419530000|2022-02-09 15:12:10|22.89|22.81|22.91|22.83|22.91|22.83|22.89|22.81|0
1644419540000|2022-02-09 15:12:20|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|0
1644419550000|2022-02-09 15:12:30|||||||||14
1644419560000|2022-02-09 15:12:40|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|18
1644419570000|2022-02-09 15:12:50|22.92|22.84|22.91|22.83|22.92|22.84|22.91|22.83|14
1644419580000|2022-02-09 15:13:00|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|9
1644419590000|2022-02-09 15:13:10|22.93|22.85|22.97|22.89|22.97|22.89|22.93|22.85|11
1644419600000|2022-02-09 15:13:20|22.95|22.87|22.94|22.86|22.97|22.89|22.94|22.86|34
1644419610000|2022-02-09 15:13:30|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|0
1644419620000|2022-02-09 15:13:40|22.95|22.87|22.92|22.84|22.95|22.87|22.92|22.84|11
1644419630000|2022-02-09 15:13:50|||||||||8
1644419650000|2022-02-09 15:14:10|22.93|22.85|22.92|22.84|22.93|22.85|22.92|22.84|15
1644419660000|2022-02-09 15:14:20|||||||||9
1644419670000|2022-02-09 15:14:30|||||||||6
1644419680000|2022-02-09 15:14:40|||||||||6
1644419690000|2022-02-09 15:14:50|||||||||6
1644419700000|2022-02-09 15:15:00|22.91|22.83|22.92|22.84|22.92|22.84|22.91|22.83|17
1644419720000|2022-02-09 15:15:20|22.93|22.85|22.92|22.84|22.93|22.85|22.92|22.84|16
1644419730000|2022-02-09 15:15:30|22.93|22.85|22.92|22.84|22.93|22.85|22.92|22.84|2
1644419740000|2022-02-09 15:15:40|||||||||7
1644419750000|2022-02-09 15:15:50|22.9|22.82|22.92|22.84|22.92|22.84|22.89|22.81|10
1644419760000|2022-02-09 15:16:00|22.9|22.82|22.92|22.84|22.92|22.84|22.9|22.82|0
1644419770000|2022-02-09 15:16:10|||||||||13
1644419780000|2022-02-09 15:16:20|22.89|22.81|22.87|22.79|22.89|22.81|22.87|22.79|12
1644419790000|2022-02-09 15:16:30|22.89|22.81|22.92|22.84|22.92|22.84|22.89|22.81|13
1644419800000|2022-02-09 15:16:40|22.9|22.82|22.9|22.82|22.9|22.82|22.87|22.79|1
1644419810000|2022-02-09 15:16:50|||||||||7
1644419820000|2022-02-09 15:17:00|22.88|22.8|22.87|22.79|22.88|22.8|22.87|22.79|1
1644419830000|2022-02-09 15:17:10|||||||||12
1644419840000|2022-02-09 15:17:20|22.88|22.8|22.9|22.82|22.92|22.84|22.88|22.8|1
1644419850000|2022-02-09 15:17:30|||||||||8
1644419860000|2022-02-09 15:17:40|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|0
1644419870000|2022-02-09 15:17:50|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|10
1644419880000|2022-02-09 15:18:00|||||||||14
1644419900000|2022-02-09 15:18:20|||||||||9
1644419910000|2022-02-09 15:18:30|22.89|22.81|22.89|22.81|22.89|22.81|22.87|22.79|7
1644419920000|2022-02-09 15:18:40|22.87|22.79|22.89|22.81|22.89|22.81|22.87|22.79|5
1644419930000|2022-02-09 15:18:50|22.92|22.84|22.91|22.83|22.92|22.84|22.9|22.82|22
1644419940000|2022-02-09 15:19:00|22.92|22.84|22.89|22.81|22.92|22.84|22.89|22.81|4
1644419950000|2022-02-09 15:19:10|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|7
1644419960000|2022-02-09 15:19:20|||||||||1
1644419990000|2022-02-09 15:19:50|22.95|22.87|22.92|22.84|22.97|22.89|22.92|22.84|15
1644420000000|2022-02-09 15:20:00|22.93|22.85|22.92|22.84|22.93|22.85|22.92|22.84|49
1644420010000|2022-02-09 15:20:10|22.93|22.85|22.92|22.84|22.93|22.85|22.92|22.84|1
1644420020000|2022-02-09 15:20:20|22.93|22.85|22.97|22.89|22.97|22.89|22.92|22.84|9
1644420030000|2022-02-09 15:20:30|22.95|22.87|22.95|22.87|22.95|22.87|22.92|22.84|2
1644420040000|2022-02-09 15:20:40|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|0
1644420060000|2022-02-09 15:21:00|22.89|22.81|22.92|22.84|22.92|22.84|22.89|22.81|4
1644420120000|2022-02-09 15:22:00|||||||||6
1644420150000|2022-02-09 15:22:30|||||||||8
1644420170000|2022-02-09 15:22:50|22.93|22.85|22.95|22.87|22.95|22.87|22.92|22.84|29
1644420180000|2022-02-09 15:23:00|22.94|22.86|22.93|22.85|22.94|22.86|22.92|22.84|1
1644420190000|2022-02-09 15:23:10|22.97|22.89|22.93|22.85|22.97|22.89|22.93|22.85|0
1644420200000|2022-02-09 15:23:20|22.92|22.84|22.93|22.85|22.93|22.85|22.92|22.84|6
1644420210000|2022-02-09 15:23:30|22.92|22.84|22.92|22.84|22.92|22.84|22.9|22.82|0
1644420240000|2022-02-09 15:24:00|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|11
1644420250000|2022-02-09 15:24:10|22.92|22.84|22.97|22.89|22.97|22.89|22.92|22.84|2
1644420270000|2022-02-09 15:24:30|22.95|22.87|22.94|22.86|22.95|22.87|22.92|22.84|47
1644420280000|2022-02-09 15:24:40|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|7
1644420290000|2022-02-09 15:24:50|23.01|22.93|23.02|22.94|23.02|22.94|23|22.92|61
1644420360000|2022-02-09 15:26:00|23.01|22.93|22.93|22.85|23.01|22.93|22.93|22.85|121
1644420410000|2022-02-09 15:26:50|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|9
1644420420000|2022-02-09 15:27:00|22.93|22.85|22.95|22.87|22.95|22.87|22.93|22.85|12
1644420430000|2022-02-09 15:27:10|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|0
1644420450000|2022-02-09 15:27:30|22.98|22.9|22.97|22.89|22.98|22.9|22.97|22.89|21
1644420470000|2022-02-09 15:27:50|22.98|22.9|22.97|22.89|22.98|22.9|22.97|22.89|1
1644420480000|2022-02-09 15:28:00|22.98|22.9|22.97|22.89|22.98|22.9|22.97|22.89|0
1644420490000|2022-02-09 15:28:10|22.98|22.9|22.98|22.9|22.98|22.9|22.97|22.89|7
1644420500000|2022-02-09 15:28:20|22.97|22.89|22.98|22.9|22.98|22.9|22.97|22.89|2
1644420520000|2022-02-09 15:28:40|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|0
1644420560000|2022-02-09 15:29:20|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|0
1644420570000|2022-02-09 15:29:30|||||||||46
1644420600000|2022-02-09 15:30:00|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|0
1644420610000|2022-02-09 15:30:10|22.89|22.81|22.93|22.85|22.93|22.85|22.88|22.8|6
1644420620000|2022-02-09 15:30:20|22.91|22.83|22.93|22.85|22.93|22.85|22.91|22.83|0
1644420630000|2022-02-09 15:30:30|22.91|22.83|22.88|22.8|22.91|22.83|22.88|22.8|0
1644420640000|2022-02-09 15:30:40|22.89|22.81|22.91|22.83|22.91|22.83|22.89|22.81|7
1644420650000|2022-02-09 15:30:50|22.93|22.85|22.88|22.8|22.93|22.85|22.88|22.8|0
1644420660000|2022-02-09 15:31:00|||||||||5
1644420670000|2022-02-09 15:31:10|22.9|22.82|22.9|22.82|22.9|22.82|22.9|22.82|0
1644420680000|2022-02-09 15:31:20|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|0
1644420690000|2022-02-09 15:31:30|||||||||7
1644420710000|2022-02-09 15:31:50|||||||||10
1644420720000|2022-02-09 15:32:00|22.87|22.79|22.88|22.8|22.88|22.8|22.83|22.75|16
1644420730000|2022-02-09 15:32:10|22.87|22.79|22.85|22.77|22.88|22.8|22.85|22.77|4
1644420740000|2022-02-09 15:32:20|22.88|22.8|22.88|22.8|22.88|22.8|22.87|22.79|2
1644420750000|2022-02-09 15:32:30|22.87|22.79|22.88|22.8|22.88|22.8|22.85|22.77|3
1644420760000|2022-02-09 15:32:40|22.87|22.79|22.86|22.78|22.87|22.79|22.85|22.77|0
1644420770000|2022-02-09 15:32:50|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|0
1644420780000|2022-02-09 15:33:00|22.83|22.75|22.85|22.77|22.85|22.77|22.83|22.75|0
1644420800000|2022-02-09 15:33:20|22.86|22.78|22.88|22.8|22.88|22.8|22.86|22.78|7
1644420810000|2022-02-09 15:33:30|22.86|22.78|22.85|22.77|22.86|22.78|22.85|22.77|0
1644420830000|2022-02-09 15:33:50|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|7
1644420870000|2022-02-09 15:34:30|||||||||1
1644420900000|2022-02-09 15:35:00|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|6
1644420910000|2022-02-09 15:35:10|22.88|22.8|22.88|22.8|22.88|22.8|22.87|22.79|14
1644420920000|2022-02-09 15:35:20|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|0
1644420990000|2022-02-09 15:36:30|22.88|22.8|22.87|22.79|22.88|22.8|22.87|22.79|8
1644421010000|2022-02-09 15:36:50|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|45
1644421020000|2022-02-09 15:37:00|22.9|22.82|22.88|22.8|22.9|22.82|22.88|22.8|0
1644421030000|2022-02-09 15:37:10|||||||||11
1644421040000|2022-02-09 15:37:20|||||||||9
1644421050000|2022-02-09 15:37:30|||||||||6
1644421060000|2022-02-09 15:37:40|22.87|22.79|22.88|22.8|22.88|22.8|22.87|22.79|8
1644421070000|2022-02-09 15:37:50|22.87|22.79|22.88|22.8|22.88|22.8|22.87|22.79|18
1644421080000|2022-02-09 15:38:00|22.87|22.79|22.87|22.79|22.88|22.8|22.87|22.79|0
1644421090000|2022-02-09 15:38:10|22.88|22.8|22.87|22.79|22.88|22.8|22.87|22.79|8
1644421100000|2022-02-09 15:38:20|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|0
1644421110000|2022-02-09 15:38:30|||||||||9
1644421130000|2022-02-09 15:38:50|22.9|22.82|22.9|22.82|22.92|22.84|22.9|22.82|13
1644421140000|2022-02-09 15:39:00|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|0
1644421150000|2022-02-09 15:39:10|22.9|22.82|22.9|22.82|22.9|22.82|22.9|22.82|12
1644421160000|2022-02-09 15:39:20|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|0
1644421170000|2022-02-09 15:39:30|||||||||10
1644421190000|2022-02-09 15:39:50|||||||||5
1644421210000|2022-02-09 15:40:10|||||||||4
1644421260000|2022-02-09 15:41:00|22.9|22.82|22.9|22.82|22.92|22.84|22.9|22.82|8
1644421270000|2022-02-09 15:41:10|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|0
1644421320000|2022-02-09 15:42:00|||||||||7
1644421340000|2022-02-09 15:42:20|22.9|22.82|22.92|22.84|22.92|22.84|22.9|22.82|0
1644421350000|2022-02-09 15:42:30|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|0
1644421370000|2022-02-09 15:42:50|||||||||7
1644421420000|2022-02-09 15:43:40|||||||||28
1644421430000|2022-02-09 15:43:50|||||||||10
1644421440000|2022-02-09 15:44:00|||||||||4
1644421460000|2022-02-09 15:44:20|||||||||1
1644421500000|2022-02-09 15:45:00|||||||||1
1644421510000|2022-02-09 15:45:10|||||||||8
1644421550000|2022-02-09 15:45:50|||||||||8
1644421570000|2022-02-09 15:46:10|22.87|22.79|22.85|22.77|22.87|22.79|22.85|22.77|80
1644421580000|2022-02-09 15:46:20|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|28
1644421590000|2022-02-09 15:46:30|||||||||10
1644421600000|2022-02-09 15:46:40|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|75
1644421610000|2022-02-09 15:46:50|22.84|22.76|22.86|22.78|22.86|22.78|22.83|22.75|51
1644421620000|2022-02-09 15:47:00|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|1
1644421670000|2022-02-09 15:47:50|||||||||8
1644421690000|2022-02-09 15:48:10|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|3
1644421700000|2022-02-09 15:48:20|||||||||3
1644421710000|2022-02-09 15:48:30|22.83|22.75|22.83|22.75|22.84|22.76|22.83|22.75|0
1644421740000|2022-02-09 15:49:00|||||||||1
1644421780000|2022-02-09 15:49:40|||||||||6
1644421800000|2022-02-09 15:50:00|22.85|22.77|22.83|22.75|22.85|22.77|22.83|22.75|0
1644421810000|2022-02-09 15:50:10|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|0
1644421820000|2022-02-09 15:50:20|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|165
1644421830000|2022-02-09 15:50:30|||||||||8
1644421850000|2022-02-09 15:50:50|||||||||6
1644421860000|2022-02-09 15:51:00|||||||||1
1644421870000|2022-02-09 15:51:10|||||||||24
1644421920000|2022-02-09 15:52:00|||||||||70
1644421930000|2022-02-09 15:52:10|||||||||10
1644421980000|2022-02-09 15:53:00|||||||||1
1644422010000|2022-02-09 15:53:30|||||||||62
1644422030000|2022-02-09 15:53:50|||||||||6
1644422070000|2022-02-09 15:54:30|||||||||2
1644422080000|2022-02-09 15:54:40|||||||||1
1644422100000|2022-02-09 15:55:00|||||||||1
1644422120000|2022-02-09 15:55:20|||||||||133
1644422220000|2022-02-09 15:57:00|||||||||12
1644422230000|2022-02-09 15:57:10|22.78|22.7|22.78|22.7|22.79|22.71|22.78|22.7|110
1644422240000|2022-02-09 15:57:20|22.79|22.71|22.78|22.7|22.79|22.71|22.78|22.7|2
1644422250000|2022-02-09 15:57:30|22.79|22.71|22.78|22.7|22.79|22.71|22.78|22.7|4
1644422340000|2022-02-09 15:59:00|||||||||1
1644422360000|2022-02-09 15:59:20|||||||||6
1644422390000|2022-02-09 15:59:50|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|48
1644422410000|2022-02-09 16:00:10|22.76|22.68|22.74|22.66|22.78|22.7|22.74|22.66|43
1644422420000|2022-02-09 16:00:20|||||||||1
1644422440000|2022-02-09 16:00:40|||||||||105
1644422460000|2022-02-09 16:01:00|||||||||1
1644422480000|2022-02-09 16:01:20|||||||||7
1644422540000|2022-02-09 16:02:20|||||||||7
1644422560000|2022-02-09 16:02:40|||||||||1
1644422620000|2022-02-09 16:03:40|||||||||6
1644422660000|2022-02-09 16:04:20|||||||||8
1644422670000|2022-02-09 16:04:30|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|1
1644422680000|2022-02-09 16:04:40|||||||||7
1644422700000|2022-02-09 16:05:00|||||||||1
1644422740000|2022-02-09 16:05:40|22.81|22.73|22.81|22.73|22.83|22.75|22.79|22.71|75
1644422750000|2022-02-09 16:05:50|22.83|22.75|22.81|22.73|22.83|22.75|22.79|22.71|3
1644422760000|2022-02-09 16:06:00|22.79|22.71|22.79|22.71|22.83|22.75|22.79|22.71|9
1644422770000|2022-02-09 16:06:10|22.83|22.75|22.79|22.71|22.83|22.75|22.79|22.71|33
1644422780000|2022-02-09 16:06:20|22.81|22.73|22.81|22.73|22.81|22.73|22.79|22.71|21
1644422790000|2022-02-09 16:06:30|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1644422810000|2022-02-09 16:06:50|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1644422820000|2022-02-09 16:07:00|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|21
1644422840000|2022-02-09 16:07:20|||||||||1
1644422850000|2022-02-09 16:07:30|||||||||3
1644422860000|2022-02-09 16:07:40|22.79|22.71|22.83|22.75|22.83|22.75|22.79|22.71|0
1644422870000|2022-02-09 16:07:50|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1644422880000|2022-02-09 16:08:00|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1644422900000|2022-02-09 16:08:20|||||||||6
1644422940000|2022-02-09 16:09:00|22.81|22.73|22.78|22.7|22.81|22.73|22.78|22.7|2
1644422960000|2022-02-09 16:09:20|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|22
1644422970000|2022-02-09 16:09:30|22.78|22.7|22.83|22.75|22.83|22.75|22.78|22.7|1
1644422980000|2022-02-09 16:09:40|22.81|22.73|22.78|22.7|22.81|22.73|22.78|22.7|2
1644422990000|2022-02-09 16:09:50|||||||||11
1644423000000|2022-02-09 16:10:00|22.79|22.71|22.81|22.73|22.81|22.73|22.78|22.7|8
1644423010000|2022-02-09 16:10:10|22.79|22.71|22.79|22.71|22.79|22.71|22.78|22.7|104
1644423020000|2022-02-09 16:10:20|22.78|22.7|22.78|22.7|22.79|22.71|22.78|22.7|52
1644423040000|2022-02-09 16:10:40|||||||||17
1644423110000|2022-02-09 16:11:50|||||||||152
1644423130000|2022-02-09 16:12:10|||||||||96
1644423140000|2022-02-09 16:12:20|22.74|22.66|22.76|22.68|22.76|22.68|22.74|22.66|0
1644423150000|2022-02-09 16:12:30|22.74|22.66|22.76|22.68|22.76|22.68|22.74|22.66|0
1644423180000|2022-02-09 16:13:00|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|0
1644423190000|2022-02-09 16:13:10|22.79|22.71|22.81|22.73|22.81|22.73|22.79|22.71|2
1644423210000|2022-02-09 16:13:30|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1644423260000|2022-02-09 16:14:20|||||||||149
1644423290000|2022-02-09 16:14:50|||||||||2
1644423310000|2022-02-09 16:15:10|||||||||31
1644423410000|2022-02-09 16:16:50|||||||||17
1644423420000|2022-02-09 16:17:00|||||||||1
1644423490000|2022-02-09 16:18:10|||||||||47
1644423500000|2022-02-09 16:18:20|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|3
1644423510000|2022-02-09 16:18:30|22.74|22.66|22.76|22.68|22.76|22.68|22.74|22.66|0
1644423520000|2022-02-09 16:18:40|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|0
1644423530000|2022-02-09 16:18:50|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|36
1644423540000|2022-02-09 16:19:00|||||||||21
1644423550000|2022-02-09 16:19:10|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|46
1644423560000|2022-02-09 16:19:20|22.79|22.71|22.83|22.75|22.83|22.75|22.79|22.71|20
1644423570000|2022-02-09 16:19:30|22.81|22.73|22.83|22.75|22.83|22.75|22.79|22.71|21
1644423580000|2022-02-09 16:19:40|||||||||122
1644423590000|2022-02-09 16:19:50|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|26
1644423600000|2022-02-09 16:20:00|||||||||21
1644423610000|2022-02-09 16:20:10|||||||||22
1644423620000|2022-02-09 16:20:20|||||||||6
1644423630000|2022-02-09 16:20:30|22.88|22.8|22.88|22.8|22.88|22.8|22.86|22.78|29
1644423640000|2022-02-09 16:20:40|||||||||64
1644423650000|2022-02-09 16:20:50|||||||||21
1644423660000|2022-02-09 16:21:00|||||||||1
1644423670000|2022-02-09 16:21:10|||||||||21
1644423680000|2022-02-09 16:21:20|||||||||21
1644423690000|2022-02-09 16:21:30|22.9|22.82|22.92|22.84|22.92|22.84|22.9|22.82|5
1644423700000|2022-02-09 16:21:40|||||||||21
1644423710000|2022-02-09 16:21:50|||||||||22
1644423730000|2022-02-09 16:22:10|||||||||44
1644423740000|2022-02-09 16:22:20|||||||||76
1644423750000|2022-02-09 16:22:30|22.93|22.85|22.92|22.84|22.93|22.85|22.92|22.84|28
1644423760000|2022-02-09 16:22:40|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|30
1644423770000|2022-02-09 16:22:50|||||||||26
1644423780000|2022-02-09 16:23:00|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|25
1644423790000|2022-02-09 16:23:10|||||||||21
1644423810000|2022-02-09 16:23:30|||||||||29
1644423820000|2022-02-09 16:23:40|||||||||21
1644423840000|2022-02-09 16:24:00|||||||||21
1644423850000|2022-02-09 16:24:10|22.93|22.85|22.93|22.85|22.93|22.85|22.92|22.84|156
1644423860000|2022-02-09 16:24:20|||||||||21
1644423880000|2022-02-09 16:24:40|||||||||22
1644423890000|2022-02-09 16:24:50|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|121
1644423900000|2022-02-09 16:25:00|||||||||16
1644423920000|2022-02-09 16:25:20|||||||||21
1644423930000|2022-02-09 16:25:30|||||||||26
1644423940000|2022-02-09 16:25:40|||||||||37
1644423960000|2022-02-09 16:26:00|22.93|22.85|22.93|22.85|22.93|22.85|22.92|22.84|24
1644423970000|2022-02-09 16:26:10|||||||||27
1644423990000|2022-02-09 16:26:30|||||||||22
1644424000000|2022-02-09 16:26:40|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|9
1644424010000|2022-02-09 16:26:50|||||||||62
1644424030000|2022-02-09 16:27:10|||||||||21
1644424040000|2022-02-09 16:27:20|||||||||21
1644424050000|2022-02-09 16:27:30|22.9|22.82|22.9|22.82|22.92|22.84|22.88|22.8|42
1644424060000|2022-02-09 16:27:40|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|20
1644424070000|2022-02-09 16:27:50|||||||||21
1644424080000|2022-02-09 16:28:00|||||||||30
1644424090000|2022-02-09 16:28:10|||||||||39
1644424100000|2022-02-09 16:28:20|||||||||22
1644424110000|2022-02-09 16:28:30|||||||||42
1644424120000|2022-02-09 16:28:40|||||||||40
1644424130000|2022-02-09 16:28:50|||||||||34
1644424140000|2022-02-09 16:29:00|22.93|22.85|22.92|22.84|22.93|22.85|22.92|22.84|103
1644424150000|2022-02-09 16:29:10|22.93|22.85|22.97|22.89|22.97|22.89|22.93|22.85|37
1644424160000|2022-02-09 16:29:20|||||||||28
1644424170000|2022-02-09 16:29:30|||||||||76
1644424180000|2022-02-09 16:29:40|22.95|22.87|22.95|22.87|22.97|22.89|22.92|22.84|71
1644424190000|2022-02-09 16:29:50|22.97|22.89|22.92|22.84|22.97|22.89|22.92|22.84|27
1644424200000|2022-02-09 16:30:00|||||||||20
1644424210000|2022-02-09 16:30:10|||||||||5
1644424220000|2022-02-09 16:30:20|22.93|22.85|22.95|22.87|22.95|22.87|22.92|22.84|19
1644424230000|2022-02-09 16:30:30|22.93|22.85|22.97|22.89|22.97|22.89|22.92|22.84|14
1644424240000|2022-02-09 16:30:40|22.95|22.87|22.97|22.89|22.97|22.89|22.95|22.87|5
1644424250000|2022-02-09 16:30:50|22.94|22.86|22.92|22.84|22.95|22.87|22.92|22.84|58
1644424260000|2022-02-09 16:31:00|||||||||10
1644424270000|2022-02-09 16:31:10|||||||||64
1644424280000|2022-02-09 16:31:20|22.9|22.82|22.92|22.84|22.92|22.84|22.9|22.82|5
1644424300000|2022-02-09 16:31:40|||||||||33
1644424310000|2022-02-09 16:31:50|||||||||1
1644424320000|2022-02-09 16:32:00|||||||||22
1644424330000|2022-02-09 16:32:10|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|19
1644424350000|2022-02-09 16:32:30|22.94|22.86|22.92|22.84|22.96|22.88|22.92|22.84|32
1644424360000|2022-02-09 16:32:40|22.93|22.85|22.97|22.89|22.97|22.89|22.92|22.84|5
1644424370000|2022-02-09 16:32:50|22.96|22.88|22.97|22.89|22.97|22.89|22.92|22.84|2
1644424380000|2022-02-09 16:33:00|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|9
1644424390000|2022-02-09 16:33:10|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|0
1644424420000|2022-02-09 16:33:40|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|3
1644424430000|2022-02-09 16:33:50|22.92|22.84|22.93|22.85|22.93|22.85|22.92|22.84|2
1644424440000|2022-02-09 16:34:00|22.92|22.84|22.93|22.85|22.93|22.85|22.92|22.84|2
1644424460000|2022-02-09 16:34:20|22.92|22.84|22.93|22.85|22.93|22.85|22.92|22.84|1
1644424470000|2022-02-09 16:34:30|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|13
1644424510000|2022-02-09 16:35:10|22.96|22.88|22.92|22.84|22.96|22.88|22.92|22.84|7
1644424530000|2022-02-09 16:35:30|22.9|22.82|22.88|22.8|22.9|22.82|22.88|22.8|0
1644424570000|2022-02-09 16:36:10|||||||||1
1644424590000|2022-02-09 16:36:30|||||||||1
1644424600000|2022-02-09 16:36:40|22.83|22.75|22.85|22.77|22.85|22.77|22.83|22.75|227
1644424620000|2022-02-09 16:37:00|22.83|22.75|22.83|22.75|22.87|22.79|22.83|22.75|1
1644424630000|2022-02-09 16:37:10|22.85|22.77|22.83|22.75|22.85|22.77|22.83|22.75|0
1644424640000|2022-02-09 16:37:20|22.85|22.77|22.83|22.75|22.88|22.8|22.83|22.75|19
1644424650000|2022-02-09 16:37:30|22.88|22.8|22.88|22.8|22.88|22.8|22.86|22.78|1
1644424660000|2022-02-09 16:37:40|22.87|22.79|22.85|22.77|22.88|22.8|22.85|22.77|0
1644424670000|2022-02-09 16:37:50|22.86|22.78|22.83|22.75|22.86|22.78|22.83|22.75|0
1644424680000|2022-02-09 16:38:00|22.86|22.78|22.83|22.75|22.86|22.78|22.83|22.75|0
1644424690000|2022-02-09 16:38:10|22.85|22.77|22.83|22.75|22.85|22.77|22.83|22.75|0
1644424700000|2022-02-09 16:38:20|22.84|22.76|22.83|22.75|22.84|22.76|22.83|22.75|3
1644424710000|2022-02-09 16:38:30|22.84|22.76|22.84|22.76|22.86|22.78|22.83|22.75|1
1644424720000|2022-02-09 16:38:40|22.83|22.75|22.83|22.75|22.84|22.76|22.83|22.75|0
1644424730000|2022-02-09 16:38:50|||||||||50
1644424750000|2022-02-09 16:39:10|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1644424790000|2022-02-09 16:39:50|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1644424800000|2022-02-09 16:40:00|22.81|22.73|22.78|22.7|22.81|22.73|22.78|22.7|21
1644424820000|2022-02-09 16:40:20|22.79|22.71|22.78|22.7|22.79|22.71|22.78|22.7|12
1644424830000|2022-02-09 16:40:30|22.79|22.71|22.78|22.7|22.79|22.71|22.78|22.7|14
1644424860000|2022-02-09 16:41:00|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|28
1644424870000|2022-02-09 16:41:10|22.8|22.72|22.79|22.71|22.8|22.72|22.79|22.71|0
1644424880000|2022-02-09 16:41:20|22.78|22.7|22.81|22.73|22.81|22.73|22.78|22.7|0
1644424890000|2022-02-09 16:41:30|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|1
1644424900000|2022-02-09 16:41:40|22.78|22.7|22.79|22.71|22.79|22.71|22.78|22.7|0
1644424910000|2022-02-09 16:41:50|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1644424920000|2022-02-09 16:42:00|22.83|22.75|22.79|22.71|22.83|22.75|22.79|22.71|10
1644424930000|2022-02-09 16:42:10|22.81|22.73|22.81|22.73|22.81|22.73|22.79|22.71|0
1644424940000|2022-02-09 16:42:20|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1644424950000|2022-02-09 16:42:30|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1644424970000|2022-02-09 16:42:50|22.79|22.71|22.81|22.73|22.81|22.73|22.79|22.71|0
1644424980000|2022-02-09 16:43:00|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1644425010000|2022-02-09 16:43:30|22.81|22.73|22.79|22.71|22.81|22.73|22.79|22.71|2
1644425020000|2022-02-09 16:43:40|22.81|22.73|22.79|22.71|22.81|22.73|22.79|22.71|0
1644425040000|2022-02-09 16:44:00|22.81|22.73|22.83|22.75|22.83|22.75|22.81|22.73|3
1644425050000|2022-02-09 16:44:10|22.85|22.77|22.83|22.75|22.86|22.78|22.83|22.75|10
1644425060000|2022-02-09 16:44:20|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|0
1644425070000|2022-02-09 16:44:30|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|0
1644425100000|2022-02-09 16:45:00|22.87|22.79|22.83|22.75|22.87|22.79|22.83|22.75|0
1644425120000|2022-02-09 16:45:20|22.85|22.77|22.88|22.8|22.88|22.8|22.85|22.77|26
1644425140000|2022-02-09 16:45:40|22.87|22.79|22.87|22.79|22.88|22.8|22.87|22.79|0
1644425150000|2022-02-09 16:45:50|22.88|22.8|22.88|22.8|22.88|22.8|22.87|22.79|1
1644425160000|2022-02-09 16:46:00|22.87|22.79|22.88|22.8|22.88|22.8|22.87|22.79|1
1644425170000|2022-02-09 16:46:10|22.87|22.79|22.83|22.75|22.88|22.8|22.83|22.75|0
1644425200000|2022-02-09 16:46:40|22.85|22.77|22.85|22.77|22.85|22.77|22.83|22.75|0
1644425210000|2022-02-09 16:46:50|22.83|22.75|22.85|22.77|22.85|22.77|22.83|22.75|0
1644425220000|2022-02-09 16:47:00|22.83|22.75|22.85|22.77|22.85|22.77|22.83|22.75|0
1644425230000|2022-02-09 16:47:10|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1644425240000|2022-02-09 16:47:20|22.86|22.78|22.83|22.75|22.86|22.78|22.83|22.75|0
1644425300000|2022-02-09 16:48:20|22.85|22.77|22.83|22.75|22.85|22.77|22.83|22.75|0
1644425380000|2022-02-09 16:49:40|22.85|22.77|22.83|22.75|22.85|22.77|22.83|22.75|0
1644425400000|2022-02-09 16:50:00|22.85|22.77|22.86|22.78|22.86|22.78|22.83|22.75|1
1644425410000|2022-02-09 16:50:10|22.87|22.79|22.83|22.75|22.87|22.79|22.83|22.75|11
1644425420000|2022-02-09 16:50:20|22.84|22.76|22.83|22.75|22.84|22.76|22.83|22.75|1
1644425440000|2022-02-09 16:50:40|22.84|22.76|22.84|22.76|22.84|22.76|22.83|22.75|0
1644425460000|2022-02-09 16:51:00|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1644425490000|2022-02-09 16:51:30|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1644425500000|2022-02-09 16:51:40|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1644425520000|2022-02-09 16:52:00|||||||||2
1644425540000|2022-02-09 16:52:20|22.85|22.77|22.83|22.75|22.85|22.77|22.83|22.75|0
1644425550000|2022-02-09 16:52:30|22.85|22.77|22.83|22.75|22.85|22.77|22.83|22.75|0
1644425560000|2022-02-09 16:52:40|22.85|22.77|22.85|22.77|22.85|22.77|22.83|22.75|0
1644425570000|2022-02-09 16:52:50|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|0
1644425580000|2022-02-09 16:53:00|22.88|22.8|22.88|22.8|22.9|22.82|22.88|22.8|0
1644425630000|2022-02-09 16:53:50|22.9|22.82|22.88|22.8|22.9|22.82|22.88|22.8|0
1644425640000|2022-02-09 16:54:00|22.9|22.82|22.88|22.8|22.9|22.82|22.88|22.8|0
1644425650000|2022-02-09 16:54:10|22.9|22.82|22.88|22.8|22.9|22.82|22.88|22.8|0
1644425660000|2022-02-09 16:54:20|22.9|22.82|22.9|22.82|22.9|22.82|22.9|22.82|0
1644425670000|2022-02-09 16:54:30|22.92|22.84|22.92|22.84|22.94|22.86|22.92|22.84|10
1644425680000|2022-02-09 16:54:40|22.94|22.86|22.93|22.85|22.95|22.87|22.92|22.84|0
1644425690000|2022-02-09 16:54:50|22.95|22.87|22.93|22.85|22.97|22.89|22.93|22.85|0
1644425700000|2022-02-09 16:55:00|22.92|22.84|22.97|22.89|22.97|22.89|22.92|22.84|0
1644425710000|2022-02-09 16:55:10|22.94|22.86|22.92|22.84|22.94|22.86|22.92|22.84|0
1644425720000|2022-02-09 16:55:20|22.94|22.86|22.97|22.89|22.97|22.89|22.92|22.84|0
1644425730000|2022-02-09 16:55:30|22.96|22.88|22.92|22.84|22.96|22.88|22.92|22.84|0
1644425760000|2022-02-09 16:56:00|||||||||6
1644425790000|2022-02-09 16:56:30|22.91|22.83|22.9|22.82|22.91|22.83|22.9|22.82|22
1644425800000|2022-02-09 16:56:40|||||||||1
1644425810000|2022-02-09 16:56:50|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|0
1644425900000|2022-02-09 16:58:20|22.94|22.86|22.92|22.84|22.94|22.86|22.92|22.84|0
1644425950000|2022-02-09 16:59:10|22.91|22.83|22.92|22.84|22.92|22.84|22.91|22.83|17
1644425970000|2022-02-09 16:59:30|22.94|22.86|22.92|22.84|22.94|22.86|22.92|22.84|0
1644425980000|2022-02-09 16:59:40|22.94|22.86|22.96|22.88|22.96|22.88|22.92|22.84|1
1644425990000|2022-02-09 16:59:50|||||||||7
1644426000000|2022-02-09 17:00:00|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|3
1644426020000|2022-02-09 17:00:20|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|0
1644426030000|2022-02-09 17:00:30|22.97|22.89|22.96|22.88|22.97|22.89|22.96|22.88|0
1644426050000|2022-02-09 17:00:50|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|1
1644426070000|2022-02-09 17:01:10|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|2
1644426080000|2022-02-09 17:01:20|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|5
1644426100000|2022-02-09 17:01:40|22.96|22.88|22.92|22.84|22.96|22.88|22.92|22.84|6
1644426110000|2022-02-09 17:01:50|22.93|22.85|22.92|22.84|22.97|22.89|22.92|22.84|5
1644426130000|2022-02-09 17:02:10|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|4
1644426140000|2022-02-09 17:02:20|22.9|22.82|22.88|22.8|22.9|22.82|22.88|22.8|0
1644426150000|2022-02-09 17:02:30|22.9|22.82|22.92|22.84|22.92|22.84|22.88|22.8|0
1644426160000|2022-02-09 17:02:40|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|0
1644426170000|2022-02-09 17:02:50|22.9|22.82|22.88|22.8|22.9|22.82|22.88|22.8|0
1644426180000|2022-02-09 17:03:00|22.9|22.82|22.88|22.8|22.9|22.82|22.88|22.8|0
1644426220000|2022-02-09 17:03:40|22.9|22.82|22.92|22.84|22.92|22.84|22.9|22.82|0
1644426250000|2022-02-09 17:04:10|22.93|22.85|22.92|22.84|22.95|22.87|22.92|22.84|0
1644426260000|2022-02-09 17:04:20|22.95|22.87|22.92|22.84|22.95|22.87|22.92|22.84|0
1644426280000|2022-02-09 17:04:40|||||||||1
1644426300000|2022-02-09 17:05:00|22.93|22.85|22.92|22.84|22.95|22.87|22.92|22.84|0
1644426310000|2022-02-09 17:05:10|22.95|22.87|22.92|22.84|22.97|22.89|22.92|22.84|0
1644426320000|2022-02-09 17:05:20|22.93|22.85|22.95|22.87|22.95|22.87|22.92|22.84|0
1644426330000|2022-02-09 17:05:30|22.92|22.84|22.95|22.87|22.95|22.87|22.92|22.84|0
1644426340000|2022-02-09 17:05:40|22.94|22.86|22.95|22.87|22.95|22.87|22.92|22.84|0
1644426350000|2022-02-09 17:05:50|22.97|22.89|22.95|22.87|22.97|22.89|22.95|22.87|0
1644426360000|2022-02-09 17:06:00|22.97|22.89|22.95|22.87|22.97|22.89|22.95|22.87|0
1644426370000|2022-02-09 17:06:10|22.97|22.89|22.95|22.87|22.97|22.89|22.95|22.87|0
1644426380000|2022-02-09 17:06:20|22.97|22.89|22.95|22.87|22.97|22.89|22.95|22.87|0
1644426400000|2022-02-09 17:06:40|22.97|22.89|22.95|22.87|22.97|22.89|22.95|22.87|0
1644426410000|2022-02-09 17:06:50|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|0
1644426560000|2022-02-09 17:09:20|22.96|22.88|22.97|22.89|22.97|22.89|22.92|22.84|7
1644426600000|2022-02-09 17:10:00|22.95|22.87|22.97|22.89|22.97|22.89|22.92|22.84|0
1644426620000|2022-02-09 17:10:20|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|50
1644426630000|2022-02-09 17:10:30|||||||||7
1644426660000|2022-02-09 17:11:00|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|12
1644426670000|2022-02-09 17:11:10|||||||||20
1644426680000|2022-02-09 17:11:20|||||||||31
1644426740000|2022-02-09 17:12:20|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|5
1644426750000|2022-02-09 17:12:30|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|12
1644426840000|2022-02-09 17:14:00|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|0
1644426900000|2022-02-09 17:15:00|22.9|22.82|22.9|22.82|22.9|22.82|22.88|22.8|5
1644426930000|2022-02-09 17:15:30|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|0
1644427020000|2022-02-09 17:17:00|22.9|22.82|22.9|22.82|22.92|22.84|22.9|22.82|0
1644427030000|2022-02-09 17:17:10|22.92|22.84|22.88|22.8|22.92|22.84|22.88|22.8|0
1644427050000|2022-02-09 17:17:30|||||||||9
1644427060000|2022-02-09 17:17:40|22.9|22.82|22.88|22.8|22.9|22.82|22.88|22.8|0
1644427090000|2022-02-09 17:18:10|22.9|22.82|22.88|22.8|22.9|22.82|22.88|22.8|1
1644427100000|2022-02-09 17:18:20|22.9|22.82|22.92|22.84|22.92|22.84|22.9|22.82|0
1644427110000|2022-02-09 17:18:30|22.9|22.82|22.9|22.82|22.9|22.82|22.9|22.82|0
1644427120000|2022-02-09 17:18:40|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|0
1644427130000|2022-02-09 17:18:50|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|1
1644427170000|2022-02-09 17:19:30|22.84|22.76|22.86|22.78|22.86|22.78|22.84|22.76|0
1644427200000|2022-02-09 17:20:00|22.84|22.76|22.83|22.75|22.86|22.78|22.83|22.75|0
1644427210000|2022-02-09 17:20:10|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|0
1644427220000|2022-02-09 17:20:20|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|0
1644427230000|2022-02-09 17:20:30|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|0
1644427250000|2022-02-09 17:20:50|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|0
1644427300000|2022-02-09 17:21:40|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|0
1644427310000|2022-02-09 17:21:50|22.84|22.76|22.83|22.75|22.84|22.76|22.83|22.75|0
1644427390000|2022-02-09 17:23:10|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|1
1644427470000|2022-02-09 17:24:30|22.81|22.73|22.81|22.73|22.81|22.73|22.79|22.71|0
1644427480000|2022-02-09 17:24:40|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1644427530000|2022-02-09 17:25:30|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|3
1644427560000|2022-02-09 17:26:00|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1644427710000|2022-02-09 17:28:30|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1644427730000|2022-02-09 17:28:50|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|0
1644427750000|2022-02-09 17:29:10|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1644427760000|2022-02-09 17:29:20|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|0
1644427790000|2022-02-09 17:29:50|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1644427810000|2022-02-09 17:30:10|22.74|22.66|22.77|22.69|22.77|22.69|22.74|22.66|0
1644427830000|2022-02-09 17:30:30|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1644427840000|2022-02-09 17:30:40|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|0
1644427850000|2022-02-09 17:30:50|22.79|22.71|22.81|22.73|22.81|22.73|22.79|22.71|1
1644427860000|2022-02-09 17:31:00|22.79|22.71|22.81|22.73|22.81|22.73|22.79|22.71|1
1644427870000|2022-02-09 17:31:10|22.79|22.71|22.81|22.73|22.81|22.73|22.79|22.71|57
1644427880000|2022-02-09 17:31:20|22.79|22.71|22.84|22.76|22.84|22.76|22.79|22.71|5
1644427890000|2022-02-09 17:31:30|22.86|22.78|22.84|22.76|22.86|22.78|22.84|22.76|1
1644427900000|2022-02-09 17:31:40|22.86|22.78|22.84|22.76|22.86|22.78|22.84|22.76|0
1644427920000|2022-02-09 17:32:00|22.83|22.75|22.81|22.73|22.83|22.75|22.81|22.73|1
1644427940000|2022-02-09 17:32:20|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1644427950000|2022-02-09 17:32:30|22.81|22.73|22.79|22.71|22.81|22.73|22.79|22.71|0
1644427960000|2022-02-09 17:32:40|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1644427980000|2022-02-09 17:33:00|22.83|22.75|22.81|22.73|22.83|22.75|22.81|22.73|0
1644427990000|2022-02-09 17:33:10|22.79|22.71|22.79|22.71|22.81|22.73|22.79|22.71|0
1644428000000|2022-02-09 17:33:20|22.81|22.73|22.79|22.71|22.81|22.73|22.79|22.71|0
1644428010000|2022-02-09 17:33:30|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1644428020000|2022-02-09 17:33:40|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1644428030000|2022-02-09 17:33:50|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1644428060000|2022-02-09 17:34:20|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1644428100000|2022-02-09 17:35:00|22.84|22.76|22.86|22.78|22.86|22.78|22.84|22.76|1
1644428110000|2022-02-09 17:35:10|22.85|22.77|22.83|22.75|22.85|22.77|22.83|22.75|0
1644428160000|2022-02-09 17:36:00|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|1
1644428260000|2022-02-09 17:37:40|22.74|22.66|22.74|22.66|22.75|22.67|22.74|22.66|22
1644428270000|2022-02-09 17:37:50|22.77|22.69|22.74|22.66|22.79|22.71|22.74|22.66|4
1644428290000|2022-02-09 17:38:10|22.79|22.71|22.74|22.66|22.79|22.71|22.74|22.66|1
1644428300000|2022-02-09 17:38:20|22.79|22.71|22.74|22.66|22.79|22.71|22.74|22.66|1
1644428370000|2022-02-09 17:39:30|||||||||5
1644428380000|2022-02-09 17:39:40|22.7|22.62|22.72|22.64|22.72|22.64|22.7|22.62|0
1644428390000|2022-02-09 17:39:50|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|0
1644428400000|2022-02-09 17:40:00|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|1
1644428410000|2022-02-09 17:40:10|22.68|22.6|22.68|22.6|22.68|22.6|22.68|22.6|1
1644428440000|2022-02-09 17:40:40|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|0
1644428490000|2022-02-09 17:41:30|22.72|22.64|22.7|22.62|22.72|22.64|22.7|22.62|0
1644428500000|2022-02-09 17:41:40|22.72|22.64|22.7|22.62|22.72|22.64|22.7|22.62|0
1644428520000|2022-02-09 17:42:00|22.72|22.64|22.7|22.62|22.72|22.64|22.7|22.62|0
1644428590000|2022-02-09 17:43:10|||||||||2
1644428650000|2022-02-09 17:44:10|||||||||1
1644428670000|2022-02-09 17:44:30|22.69|22.61|22.7|22.62|22.7|22.62|22.69|22.61|1
1644428680000|2022-02-09 17:44:40|22.66|22.58|22.68|22.6|22.7|22.62|22.65|22.57|2
1644428690000|2022-02-09 17:44:50|22.7|22.62|22.7|22.62|22.7|22.62|22.65|22.57|13
1644429060000|2022-02-09 17:51:00|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|1
1644429120000|2022-02-09 17:52:00|||||||||7
1644429180000|2022-02-09 17:53:00|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|2
1644429190000|2022-02-09 17:53:10|22.72|22.64|22.72|22.64|22.72|22.64|22.7|22.62|0
1644429210000|2022-02-09 17:53:30|22.7|22.62|22.72|22.64|22.72|22.64|22.7|22.62|1
1644429220000|2022-02-09 17:53:40|22.7|22.62|22.7|22.62|22.72|22.64|22.7|22.62|0
1644429230000|2022-02-09 17:53:50|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1644429240000|2022-02-09 17:54:00|22.7|22.62|22.7|22.62|22.72|22.64|22.7|22.62|1
1644429250000|2022-02-09 17:54:10|22.72|22.64|22.72|22.64|22.72|22.64|22.7|22.62|0
1644429270000|2022-02-09 17:54:30|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1644429300000|2022-02-09 17:55:00|22.72|22.64|22.7|22.62|22.72|22.64|22.7|22.62|0
1644429330000|2022-02-09 17:55:30|22.74|22.66|22.7|22.62|22.74|22.66|22.7|22.62|1
1644429360000|2022-02-09 17:56:00|22.72|22.64|22.7|22.62|22.72|22.64|22.7|22.62|1
1644429370000|2022-02-09 17:56:10|22.72|22.64|22.72|22.64|22.72|22.64|22.7|22.62|14
1644429380000|2022-02-09 17:56:20|22.7|22.62|22.72|22.64|22.72|22.64|22.7|22.62|1
1644429390000|2022-02-09 17:56:30|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|0
1644429400000|2022-02-09 17:56:40|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1644429420000|2022-02-09 17:57:00|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1644429480000|2022-02-09 17:58:00|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|1
1644429610000|2022-02-09 18:00:10|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1644429630000|2022-02-09 18:00:30|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1644429660000|2022-02-09 18:01:00|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1644429670000|2022-02-09 18:01:10|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|0
1644429710000|2022-02-09 18:01:50|22.68|22.6|22.66|22.58|22.68|22.6|22.66|22.58|1
1644429720000|2022-02-09 18:02:00|22.68|22.6|22.7|22.62|22.7|22.62|22.68|22.6|0
1644429730000|2022-02-09 18:02:10|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1644429750000|2022-02-09 18:02:30|22.74|22.66|22.72|22.64|22.74|22.66|22.7|22.62|2
1644429760000|2022-02-09 18:02:40|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1644429780000|2022-02-09 18:03:00|22.72|22.64|22.7|22.62|22.72|22.64|22.7|22.62|0
1644429850000|2022-02-09 18:04:10|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|1
1644429860000|2022-02-09 18:04:20|22.74|22.66|22.7|22.62|22.74|22.66|22.7|22.62|2
1644429900000|2022-02-09 18:05:00|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|40
1644429910000|2022-02-09 18:05:10|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|2
1644429940000|2022-02-09 18:05:40|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1644429960000|2022-02-09 18:06:00|22.74|22.66|22.7|22.62|22.74|22.66|22.7|22.62|1
1644430090000|2022-02-09 18:08:10|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|1
1644430100000|2022-02-09 18:08:20|||||||||1
1644430110000|2022-02-09 18:08:30|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|0
1644430140000|2022-02-09 18:09:00|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|1
1644430160000|2022-02-09 18:09:20|22.7|22.62|22.72|22.64|22.72|22.64|22.7|22.62|1
1644430180000|2022-02-09 18:09:40|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1644430210000|2022-02-09 18:10:10|||||||||2
1644430370000|2022-02-09 18:12:50|22.77|22.69|22.77|22.69|22.77|22.69|22.74|22.66|1
1644430400000|2022-02-09 18:13:20|22.76|22.68|22.74|22.66|22.76|22.68|22.74|22.66|0
1644430430000|2022-02-09 18:13:50|22.76|22.68|22.79|22.71|22.79|22.71|22.76|22.68|0
1644430450000|2022-02-09 18:14:10|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|1
1644430470000|2022-02-09 18:14:30|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1644430610000|2022-02-09 18:16:50|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|6
1644430630000|2022-02-09 18:17:10|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1644430660000|2022-02-09 18:17:40|22.75|22.67|22.74|22.66|22.75|22.67|22.74|22.66|1
1644430680000|2022-02-09 18:18:00|||||||||3
1644430740000|2022-02-09 18:19:00|22.79|22.71|22.74|22.66|22.79|22.71|22.74|22.66|3
1644430780000|2022-02-09 18:19:40|22.79|22.71|22.75|22.67|22.79|22.71|22.74|22.66|8
1644430790000|2022-02-09 18:19:50|22.76|22.68|22.77|22.69|22.77|22.69|22.74|22.66|0
1644430800000|2022-02-09 18:20:00|22.79|22.71|22.74|22.66|22.79|22.71|22.74|22.66|7
1644430820000|2022-02-09 18:20:20|22.75|22.67|22.79|22.71|22.79|22.71|22.75|22.67|0
1644430840000|2022-02-09 18:20:40|22.77|22.69|22.79|22.71|22.79|22.71|22.77|22.69|0
1644430860000|2022-02-09 18:21:00|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1644430870000|2022-02-09 18:21:10|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1644430880000|2022-02-09 18:21:20|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1644430890000|2022-02-09 18:21:30|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1644430900000|2022-02-09 18:21:40|22.77|22.69|22.79|22.71|22.79|22.71|22.77|22.69|1
1644430930000|2022-02-09 18:22:10|22.77|22.69|22.79|22.71|22.79|22.71|22.77|22.69|0
1644430980000|2022-02-09 18:23:00|22.77|22.69|22.79|22.71|22.79|22.71|22.77|22.69|64
1644431010000|2022-02-09 18:23:30|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1644431050000|2022-02-09 18:24:10|22.78|22.7|22.79|22.71|22.79|22.71|22.78|22.7|0
1644431100000|2022-02-09 18:25:00|||||||||1
1644431110000|2022-02-09 18:25:10|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|0
1644431150000|2022-02-09 18:25:50|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1644431180000|2022-02-09 18:26:20|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|0
1644431270000|2022-02-09 18:27:50|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1644431380000|2022-02-09 18:29:40|22.78|22.7|22.79|22.71|22.79|22.71|22.78|22.7|0
1644431410000|2022-02-09 18:30:10|||||||||1
1644431430000|2022-02-09 18:30:30|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|0
1644431440000|2022-02-09 18:30:40|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1644431460000|2022-02-09 18:31:00|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1644431470000|2022-02-09 18:31:10|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1644431480000|2022-02-09 18:31:20|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1644431530000|2022-02-09 18:32:10|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|0
1644431710000|2022-02-09 18:35:10|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1644431770000|2022-02-09 18:36:10|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|0
1644431800000|2022-02-09 18:36:40|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1644431830000|2022-02-09 18:37:10|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|0
1644431870000|2022-02-09 18:37:50|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1644431890000|2022-02-09 18:38:10|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|0
1644431900000|2022-02-09 18:38:20|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|1
1644432020000|2022-02-09 18:40:20|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|0
1644432030000|2022-02-09 18:40:30|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1644432080000|2022-02-09 18:41:20|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|0
1644432250000|2022-02-09 18:44:10|22.76|22.68|22.74|22.66|22.76|22.68|22.74|22.66|1
1644432260000|2022-02-09 18:44:20|22.76|22.68|22.78|22.7|22.78|22.7|22.76|22.68|0
1644432410000|2022-02-09 18:46:50|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1644432420000|2022-02-09 18:47:00|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|0
1644432490000|2022-02-09 18:48:10|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1644432800000|2022-02-09 18:53:20|||||||||1
1644433040000|2022-02-09 18:57:20|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1644433050000|2022-02-09 18:57:30|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1644433060000|2022-02-09 18:57:40|22.81|22.73|22.79|22.71|22.81|22.73|22.79|22.71|0
1644433090000|2022-02-09 18:58:10|||||||||1
1644433100000|2022-02-09 18:58:20|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|0
1644433110000|2022-02-09 18:58:30|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|41
1644433120000|2022-02-09 18:58:40|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|4
1644433190000|2022-02-09 18:59:50|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1644433200000|2022-02-09 19:00:00|22.78|22.7|22.76|22.68|22.78|22.7|22.74|22.66|0
1644433210000|2022-02-09 19:00:10|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|2
1644433220000|2022-02-09 19:00:20|||||||||1
1644433270000|2022-02-09 19:01:10|||||||||1
1644433360000|2022-02-09 19:02:40|22.76|22.68|22.78|22.7|22.78|22.7|22.76|22.68|0
1644433370000|2022-02-09 19:02:50|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1644433380000|2022-02-09 19:03:00|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|0
1644433800000|2022-02-09 19:10:00|22.76|22.68|22.78|22.7|22.78|22.7|22.76|22.68|0
1644433940000|2022-02-09 19:12:20|||||||||1
1644433950000|2022-02-09 19:12:30|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1644433980000|2022-02-09 19:13:00|||||||||1
1644434080000|2022-02-09 19:14:40|||||||||1
1644434400000|2022-02-09 19:20:00|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1644434780000|2022-02-09 19:26:20|||||||||1
1644434830000|2022-02-09 19:27:10|22.82|22.74|22.83|22.75|22.83|22.75|22.82|22.74|1
1644434850000|2022-02-09 19:27:30|22.82|22.74|22.83|22.75|22.83|22.75|22.82|22.74|1
1644434860000|2022-02-09 19:27:40|22.8|22.72|22.83|22.75|22.83|22.75|22.8|22.72|1
1644434870000|2022-02-09 19:27:50|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|0
1644434900000|2022-02-09 19:28:20|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1644435080000|2022-02-09 19:31:20|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|0
1644435140000|2022-02-09 19:32:20|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1644435150000|2022-02-09 19:32:30|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|0
1644435160000|2022-02-09 19:32:40|22.78|22.7|22.8|22.72|22.8|22.72|22.78|22.7|0
1644435170000|2022-02-09 19:32:50|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|2
1644435280000|2022-02-09 19:34:40|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1644435380000|2022-02-09 19:36:20|||||||||1
1644435410000|2022-02-09 19:36:50|||||||||1
1644435440000|2022-02-09 19:37:20|22.75|22.67|22.76|22.68|22.76|22.68|22.75|22.67|1
1644435450000|2022-02-09 19:37:30|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|3
1644435460000|2022-02-09 19:37:40|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1644435490000|2022-02-09 19:38:10|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1644435610000|2022-02-09 19:40:10|||||||||3
1644435620000|2022-02-09 19:40:20|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|3
1644435670000|2022-02-09 19:41:10|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|0
1644435700000|2022-02-09 19:41:40|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|13
1644435750000|2022-02-09 19:42:30|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|0
1644435770000|2022-02-09 19:42:50|||||||||1
1644435780000|2022-02-09 19:43:00|||||||||1
1644435790000|2022-02-09 19:43:10|22.69|22.61|22.71|22.63|22.71|22.63|22.69|22.61|0
1644435800000|2022-02-09 19:43:20|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|1
1644435820000|2022-02-09 19:43:40|22.71|22.63|22.69|22.61|22.71|22.63|22.69|22.61|2
1644435830000|2022-02-09 19:43:50|22.71|22.63|22.69|22.61|22.71|22.63|22.69|22.61|0
1644435850000|2022-02-09 19:44:10|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|0
1644435900000|2022-02-09 19:45:00|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|1
1644435930000|2022-02-09 19:45:30|||||||||2
1644436130000|2022-02-09 19:48:50|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|12
1644436380000|2022-02-09 19:53:00|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|0
1644436450000|2022-02-09 19:54:10|||||||||1
1644436560000|2022-02-09 19:56:00|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1644436740000|2022-02-09 19:59:00|||||||||2
1644436780000|2022-02-09 19:59:40|||||||||1
1644436800000|2022-02-09 20:00:00|||||||||1
1644436830000|2022-02-09 20:00:30|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|2
1644436880000|2022-02-09 20:01:20|||||||||132
1644436890000|2022-02-09 20:01:30|||||||||137
1644436900000|2022-02-09 20:01:40|22.73|22.65|22.73|22.65|22.73|22.65|22.71|22.63|137
1644436910000|2022-02-09 20:01:50|||||||||67
1644436940000|2022-02-09 20:02:20|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1644436950000|2022-02-09 20:02:30|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1644436960000|2022-02-09 20:02:40|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|0
1644436990000|2022-02-09 20:03:10|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1644437000000|2022-02-09 20:03:20|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|0
1644437030000|2022-02-09 20:03:50|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1644437230000|2022-02-09 20:07:10|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|0
1644437280000|2022-02-09 20:08:00|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|0
1644437290000|2022-02-09 20:08:10|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1644437400000|2022-02-09 20:10:00|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|0
1644437410000|2022-02-09 20:10:10|22.8|22.72|22.78|22.7|22.8|22.72|22.78|22.7|0
1644437430000|2022-02-09 20:10:30|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1644437640000|2022-02-09 20:14:00|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|0
1644437650000|2022-02-09 20:14:10|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1644437670000|2022-02-09 20:14:30|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|0
1644437790000|2022-02-09 20:16:30|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1644437800000|2022-02-09 20:16:40|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|0
1644437900000|2022-02-09 20:18:20|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|11
1644437930000|2022-02-09 20:18:50|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1644437950000|2022-02-09 20:19:10|22.81|22.73|22.78|22.7|22.81|22.73|22.78|22.7|0
1644437980000|2022-02-09 20:19:40|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1644437990000|2022-02-09 20:19:50|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|0
1644438000000|2022-02-09 20:20:00|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1644438010000|2022-02-09 20:20:10|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|0
1644438030000|2022-02-09 20:20:30|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1644438090000|2022-02-09 20:21:30|22.82|22.74|22.82|22.74|22.82|22.74|22.8|22.72|0
1644438100000|2022-02-09 20:21:40|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1644438110000|2022-02-09 20:21:50|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|0
1644438120000|2022-02-09 20:22:00|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1644438250000|2022-02-09 20:24:10|22.82|22.74|22.8|22.72|22.82|22.74|22.8|22.72|0
1644438350000|2022-02-09 20:25:50|22.82|22.74|22.83|22.75|22.83|22.75|22.82|22.74|0
1644438390000|2022-02-09 20:26:30|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|0
1644438440000|2022-02-09 20:27:20|22.82|22.74|22.83|22.75|22.83|22.75|22.82|22.74|2
1644438480000|2022-02-09 20:28:00|22.81|22.73|22.8|22.72|22.81|22.73|22.8|22.72|0
1644438520000|2022-02-09 20:28:40|||||||||1
1644438540000|2022-02-09 20:29:00|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|0
1644438580000|2022-02-09 20:29:40|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1644438610000|2022-02-09 20:30:10|||||||||2
1644438670000|2022-02-09 20:31:10|22.78|22.7|22.76|22.68|22.78|22.7|22.76|22.68|0
1644438730000|2022-02-09 20:32:10|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1644438780000|2022-02-09 20:33:00|22.72|22.64|22.71|22.63|22.72|22.64|22.71|22.63|1
1644438790000|2022-02-09 20:33:10|||||||||1
1644438830000|2022-02-09 20:33:50|22.72|22.64|22.71|22.63|22.72|22.64|22.71|22.63|1
1644438880000|2022-02-09 20:34:40|||||||||1
1644438930000|2022-02-09 20:35:30|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|0
1644439000000|2022-02-09 20:36:40|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|0
1644439010000|2022-02-09 20:36:50|||||||||4
1644439020000|2022-02-09 20:37:00|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|0
1644439130000|2022-02-09 20:38:50|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|0
1644439210000|2022-02-09 20:40:10|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|2
1644439270000|2022-02-09 20:41:10|||||||||3
1644439290000|2022-02-09 20:41:30|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|0
1644439360000|2022-02-09 20:42:40|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|1
1644439440000|2022-02-09 20:44:00|||||||||2
1644439450000|2022-02-09 20:44:10|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1644439500000|2022-02-09 20:45:00|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1644439510000|2022-02-09 20:45:10|||||||||1
1644439560000|2022-02-09 20:46:00|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1644439570000|2022-02-09 20:46:10|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1644439590000|2022-02-09 20:46:30|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1644439620000|2022-02-09 20:47:00|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1644439660000|2022-02-09 20:47:40|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1644439680000|2022-02-09 20:48:00|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1644439740000|2022-02-09 20:49:00|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1644439750000|2022-02-09 20:49:10|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|2
1644439800000|2022-02-09 20:50:00|22.74|22.66|22.71|22.63|22.74|22.66|22.71|22.63|0
1644439850000|2022-02-09 20:50:50|22.73|22.65|22.74|22.66|22.74|22.66|22.73|22.65|5
1644439860000|2022-02-09 20:51:00|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1644439910000|2022-02-09 20:51:50|||||||||2
1644439920000|2022-02-09 20:52:00|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1644440010000|2022-02-09 20:53:30|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|2
1644440040000|2022-02-09 20:54:00|||||||||1
1644440050000|2022-02-09 20:54:10|22.72|22.64|22.71|22.63|22.72|22.64|22.71|22.63|23
1644440060000|2022-02-09 20:54:20|22.72|22.64|22.71|22.63|22.72|22.64|22.71|22.63|0
1644440080000|2022-02-09 20:54:40|22.73|22.65|22.71|22.63|22.73|22.65|22.71|22.63|39
1644440100000|2022-02-09 20:55:00|22.72|22.64|22.72|22.64|22.72|22.64|22.71|22.63|10
1644440120000|2022-02-09 20:55:20|22.76|22.68|22.74|22.66|22.76|22.68|22.74|22.66|0
1644440130000|2022-02-09 20:55:30|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1644440150000|2022-02-09 20:55:50|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1644440170000|2022-02-09 20:56:10|22.72|22.64|22.68|22.6|22.72|22.64|22.68|22.6|6
1644440260000|2022-02-09 20:57:40|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|0
1644440280000|2022-02-09 20:58:00|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1644440290000|2022-02-09 20:58:10|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1644440310000|2022-02-09 20:58:30|||||||||11
1644440330000|2022-02-09 20:58:50|||||||||1
1644440340000|2022-02-09 20:59:00|||||||||1
1644440350000|2022-02-09 20:59:10|22.73|22.65|22.69|22.61|22.73|22.65|22.69|22.61|0
1644440360000|2022-02-09 20:59:20|22.71|22.63|22.69|22.61|22.71|22.63|22.69|22.61|14
1644440370000|2022-02-09 20:59:30|22.71|22.63|22.69|22.61|22.71|22.63|22.69|22.61|6
1644440380000|2022-02-09 20:59:40|22.71|22.63|22.71|22.63|22.71|22.63|22.69|22.61|0
1644440390000|2022-02-09 20:59:50|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|1
1644452100000|2022-02-10 00:15:00|23.15|22.85|23.15|22.85|23.15|22.85|23.15|22.85|0
1644452110000|2022-02-10 00:15:10|23.08|22.78|22.96|22.66|23.08|22.78|22.96|22.66|0
1644452160000|2022-02-10 00:16:00|23.02|22.72|23.02|22.72|23.02|22.72|23.02|22.72|0
1644452170000|2022-02-10 00:16:10|23.01|22.71|22.93|22.85|23.02|22.85|22.93|22.71|15
1644452180000|2022-02-10 00:16:20|23.02|22.72|22.93|22.85|23.02|22.85|22.93|22.72|4
1644452200000|2022-02-10 00:16:40|||||||||4
1644452310000|2022-02-10 00:18:30|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|0
1644452400000|2022-02-10 00:20:00|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|0
1644452440000|2022-02-10 00:20:40|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|0
1644452460000|2022-02-10 00:21:00|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|0
1644452490000|2022-02-10 00:21:30|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|0
1644453050000|2022-02-10 00:30:50|23.02|22.77|23.02|22.77|23.02|22.77|23.02|22.77|20
1644453060000|2022-02-10 00:31:00|23.01|22.76|23.01|22.76|23.01|22.76|23.01|22.76|0
1644453130000|2022-02-10 00:32:10|23.02|22.77|23.02|22.77|23.02|22.77|23.02|22.77|0
1644453230000|2022-02-10 00:33:50|23.04|22.74|23.02|22.77|23.04|22.77|23.02|22.74|0
1644453300000|2022-02-10 00:35:00|23.05|22.75|23.05|22.75|23.05|22.75|23.05|22.75|0
1644453380000|2022-02-10 00:36:20|23.04|22.74|23.04|22.74|23.04|22.74|23.04|22.74|0
1644453400000|2022-02-10 00:36:40|23.05|22.75|23.05|22.75|23.05|22.75|23.05|22.75|0
1644453450000|2022-02-10 00:37:30|23.04|22.74|23.04|22.74|23.04|22.74|23.04|22.74|0
1644453510000|2022-02-10 00:38:30|23.02|22.72|23.02|22.72|23.02|22.72|23.02|22.72|0
1644453540000|2022-02-10 00:39:00|23.04|22.74|23.04|22.74|23.04|22.74|23.04|22.74|0
1644453560000|2022-02-10 00:39:20|23.02|22.72|23.02|22.72|23.02|22.72|23.02|22.72|0
1644453580000|2022-02-10 00:39:40|23.04|22.74|23.04|22.74|23.04|22.74|23.04|22.74|0
1644453590000|2022-02-10 00:39:50|23.05|22.75|23.05|22.75|23.05|22.75|23.05|22.75|0
1644453610000|2022-02-10 00:40:10|23.04|22.74|23.04|22.74|23.04|22.74|23.04|22.74|0
1644453760000|2022-02-10 00:42:40|23.02|22.72|23.02|22.72|23.02|22.72|23.02|22.72|0
1644453780000|2022-02-10 00:43:00|23.04|22.74|23.04|22.74|23.04|22.74|23.04|22.74|0
1644453790000|2022-02-10 00:43:10|23.02|22.72|23.02|22.72|23.02|22.72|23.02|22.72|0
1644453820000|2022-02-10 00:43:40|23.04|22.74|23.04|22.74|23.04|22.74|23.04|22.74|0
1644453840000|2022-02-10 00:44:00|23.05|22.75|23.05|22.75|23.05|22.75|23.05|22.75|0
1644453880000|2022-02-10 00:44:40|23.04|22.74|23.04|22.74|23.04|22.74|23.04|22.74|0
1644453980000|2022-02-10 00:46:20|23.03|22.73|23.04|22.74|23.04|22.74|23.03|22.73|0
1644454120000|2022-02-10 00:48:40|23.05|22.75|23.05|22.75|23.05|22.75|23.05|22.75|0
1644454410000|2022-02-10 00:53:30|23.07|22.77|23.07|22.77|23.07|22.77|23.07|22.77|0
1644454490000|2022-02-10 00:54:50|23.04|22.79|23.07|22.77|23.07|22.79|23.04|22.76|0
1644454670000|2022-02-10 00:57:50|23.05|22.8|23.05|22.8|23.05|22.8|23.05|22.8|0
1644454720000|2022-02-10 00:58:40|23.07|22.77|23.07|22.77|23.07|22.77|23.07|22.77|0
1644454740000|2022-02-10 00:59:00|23.05|22.8|23.05|22.8|23.07|22.8|23.05|22.77|0
1644454760000|2022-02-10 00:59:20|23.07|22.77|23.07|22.77|23.07|22.8|23.05|22.77|0
1644454770000|2022-02-10 00:59:30|23.05|22.8|23.05|22.8|23.05|22.8|23.05|22.8|0
1644454800000|2022-02-10 01:00:00|23.07|22.77|23.07|22.77|23.07|22.8|23.05|22.77|0
1644454820000|2022-02-10 01:00:20|23.05|22.8|23.05|22.8|23.05|22.8|23.05|22.8|0
1644455020000|2022-02-10 01:03:40|23.07|22.77|23.05|22.8|23.07|22.8|23.05|22.77|0
1644455530000|2022-02-10 01:12:10|23.07|22.82|23.07|22.82|23.07|22.82|23.07|22.82|0
1644455640000|2022-02-10 01:14:00|23.08|22.83|23.08|22.83|23.08|22.83|23.08|22.83|0
1644455680000|2022-02-10 01:14:40|23.07|22.82|23.07|22.82|23.07|22.82|23.07|22.82|0
1644455760000|2022-02-10 01:16:00|23.09|22.84|23.12|22.87|23.12|22.87|23.09|22.84|0
1644455900000|2022-02-10 01:18:20|23.1|22.85|23.1|22.85|23.12|22.87|23.1|22.85|0
1644455980000|2022-02-10 01:19:40|23.12|22.87|23.12|22.87|23.12|22.87|23.12|22.87|0
1644456160000|2022-02-10 01:22:40|23.1|22.85|23.1|22.85|23.1|22.85|23.1|22.85|0
1644456180000|2022-02-10 01:23:00|23.12|22.87|23.12|22.87|23.12|22.87|23.12|22.87|0
1644456230000|2022-02-10 01:23:50|23.1|22.85|23.12|22.87|23.12|22.87|23.1|22.85|0
1644456250000|2022-02-10 01:24:10|23.1|22.85|23.1|22.85|23.1|22.85|23.1|22.85|0
1644456270000|2022-02-10 01:24:30|23.12|22.87|23.12|22.87|23.12|22.87|23.12|22.87|0
1644456450000|2022-02-10 01:27:30|23.03|22.95|23.12|22.87|23.12|22.95|23.03|22.86|0
1644456530000|2022-02-10 01:28:50|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1644456580000|2022-02-10 01:29:40|23.12|22.87|23.12|22.87|23.12|22.87|23.12|22.87|0
1644456590000|2022-02-10 01:29:50|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1644456600000|2022-02-10 01:30:00|23.13|22.88|23.13|22.88|23.13|22.88|23.13|22.88|1
1644456610000|2022-02-10 01:30:10|23.15|22.9|23.15|22.9|23.15|22.9|23.15|22.9|0
1644456620000|2022-02-10 01:30:20|23.16|22.91|23.17|22.92|23.17|22.92|23.16|22.91|0
1644456790000|2022-02-10 01:33:10|23.19|22.89|23.19|22.89|23.19|22.89|23.19|22.89|0
1644456890000|2022-02-10 01:34:50|23.18|22.88|23.19|22.89|23.19|22.89|23.18|22.88|0
1644457020000|2022-02-10 01:37:00|23.18|22.88|23.19|22.89|23.19|22.89|23.17|22.87|0
1644457060000|2022-02-10 01:37:40|23.18|22.88|23.18|22.88|23.18|22.88|23.18|22.88|0
1644457180000|2022-02-10 01:39:40|23.19|22.89|23.18|22.88|23.19|22.89|23.18|22.88|0
1644457230000|2022-02-10 01:40:30|23.19|22.89|23.19|22.89|23.19|22.89|23.19|22.89|0
1644457250000|2022-02-10 01:40:50|23.18|22.88|23.18|22.88|23.18|22.88|23.18|22.88|0
1644457360000|2022-02-10 01:42:40|23.19|22.89|23.18|22.88|23.19|22.89|23.18|22.88|0
1644457460000|2022-02-10 01:44:20|23.19|22.89|23.19|22.89|23.19|22.89|23.19|22.89|0
1644457470000|2022-02-10 01:44:30|23.18|22.88|23.18|22.88|23.18|22.88|23.18|22.88|0
1644457570000|2022-02-10 01:46:10|23.16|22.86|23.16|22.86|23.16|22.86|23.16|22.86|0
1644457800000|2022-02-10 01:50:00|23.15|22.85|23.16|22.86|23.16|22.86|23.15|22.85|0
1644457820000|2022-02-10 01:50:20|23.15|22.85|23.15|22.85|23.15|22.85|23.15|22.85|0
1644457830000|2022-02-10 01:50:30|23.16|22.86|23.15|22.85|23.16|22.86|23.15|22.85|0
1644457840000|2022-02-10 01:50:40|23.16|22.86|23.16|22.86|23.16|22.86|23.15|22.85|0
1644457850000|2022-02-10 01:50:50|23.15|22.85|23.15|22.85|23.15|22.85|23.15|22.85|0
1644457950000|2022-02-10 01:52:30|23.16|22.86|23.16|22.86|23.16|22.86|23.16|22.86|0
1644457990000|2022-02-10 01:53:10|23.15|22.85|23.15|22.85|23.15|22.85|23.15|22.85|0
1644458010000|2022-02-10 01:53:30|23.16|22.86|23.16|22.86|23.16|22.86|23.16|22.86|0
1644458290000|2022-02-10 01:58:10|23.15|22.85|23.16|22.86|23.16|22.86|23.15|22.85|0
1644458400000|2022-02-10 02:00:00|23.14|22.84|23.15|22.85|23.16|22.86|23.14|22.84|0
1644458430000|2022-02-10 02:00:30|23.16|22.86|23.16|22.86|23.16|22.86|23.16|22.86|0
1644458470000|2022-02-10 02:01:10|23.15|22.85|23.15|22.85|23.15|22.85|23.15|22.85|0
1644458580000|2022-02-10 02:03:00|23.14|22.84|23.15|22.85|23.15|22.85|23.14|22.84|0
1644458650000|2022-02-10 02:04:10|23.16|22.86|23.16|22.86|23.16|22.86|23.16|22.86|0
1644458800000|2022-02-10 02:06:40|23.18|22.88|23.16|22.86|23.18|22.88|23.16|22.86|0
1644458810000|2022-02-10 02:06:50|23.18|22.88|23.18|22.88|23.18|22.88|23.18|22.88|0
1644458820000|2022-02-10 02:07:00|23.16|22.86|23.18|22.88|23.18|22.88|23.16|22.86|0
1644458910000|2022-02-10 02:08:30|23.16|22.86|23.16|22.86|23.16|22.86|23.16|22.86|0
1644458990000|2022-02-10 02:09:50|23.18|22.88|23.18|22.88|23.18|22.88|23.18|22.88|0
1644459130000|2022-02-10 02:12:10|23.16|22.86|23.18|22.88|23.18|22.88|23.16|22.86|0
1644459150000|2022-02-10 02:12:30|23.16|22.86|23.16|22.86|23.16|22.86|23.16|22.86|0
1644459280000|2022-02-10 02:14:40|23.18|22.88|23.18|22.88|23.18|22.88|23.18|22.88|0
1644459370000|2022-02-10 02:16:10|23.16|22.86|23.16|22.86|23.16|22.86|23.16|22.86|0
1644459390000|2022-02-10 02:16:30|23.18|22.88|23.18|22.88|23.18|22.88|23.18|22.88|0
1644459940000|2022-02-10 02:25:40|23.16|22.86|23.16|22.86|23.16|22.86|23.16|22.86|0
1644460000000|2022-02-10 02:26:40|23.18|22.88|23.18|22.88|23.18|22.88|23.18|22.88|0
1644460010000|2022-02-10 02:26:50|23.16|22.86|23.16|22.86|23.16|22.86|23.16|22.86|0
1644460020000|2022-02-10 02:27:00|23.18|22.88|23.18|22.88|23.18|22.88|23.18|22.88|0
1644460030000|2022-02-10 02:27:10|23.16|22.86|23.16|22.86|23.16|22.86|23.16|22.86|0
1644460440000|2022-02-10 02:34:00|23.18|22.88|23.18|22.88|23.18|22.88|23.18|22.88|0
1644460450000|2022-02-10 02:34:10|23.16|22.86|23.16|22.86|23.16|22.86|23.16|22.86|0
1644460470000|2022-02-10 02:34:30|23.18|22.88|23.18|22.88|23.18|22.88|23.18|22.88|0
1644460510000|2022-02-10 02:35:10|23.16|22.86|23.16|22.86|23.16|22.86|23.16|22.86|0
1644460610000|2022-02-10 02:36:50|23.15|22.85|23.15|22.85|23.16|22.86|23.15|22.85|0
1644460860000|2022-02-10 02:41:00|23.14|22.84|23.15|22.85|23.15|22.85|23.14|22.84|0
1644460920000|2022-02-10 02:42:00|23.12|22.82|23.12|22.82|23.12|22.82|23.12|22.82|0
1644460930000|2022-02-10 02:42:10|23.15|22.85|23.15|22.85|23.15|22.85|23.15|22.85|0
1644461180000|2022-02-10 02:46:20|23.12|22.82|23.12|22.82|23.12|22.82|23.12|22.82|0
1644461450000|2022-02-10 02:50:50|23.13|22.83|23.13|22.83|23.13|22.83|23.13|22.83|0
1644461490000|2022-02-10 02:51:30|23.15|22.85|23.13|22.83|23.15|22.85|23.13|22.83|0
1644461620000|2022-02-10 02:53:40|23.15|22.85|23.15|22.85|23.15|22.85|23.15|22.85|0
1644461710000|2022-02-10 02:55:10|23.14|22.84|23.15|22.85|23.15|22.85|23.14|22.84|0
1644461900000|2022-02-10 02:58:20|23.13|22.83|23.15|22.85|23.15|22.85|23.13|22.83|0
1644462000000|2022-02-10 03:00:00|23.16|22.86|23.16|22.86|23.16|22.86|23.16|22.86|0
1644462020000|2022-02-10 03:00:20|23.15|22.85|23.16|22.86|23.16|22.86|23.15|22.85|0
1644462080000|2022-02-10 03:01:20|23.15|22.85|23.16|22.86|23.16|22.86|23.15|22.85|0
1644462140000|2022-02-10 03:02:20|23.15|22.85|23.15|22.85|23.15|22.85|23.15|22.85|0
1644462210000|2022-02-10 03:03:30|23.16|22.86|23.16|22.86|23.16|22.86|23.16|22.86|0
1644462250000|2022-02-10 03:04:10|23.15|22.85|23.15|22.85|23.15|22.85|23.15|22.85|0
1644462390000|2022-02-10 03:06:30|23.16|22.86|23.16|22.86|23.16|22.86|23.16|22.86|0
1644462410000|2022-02-10 03:06:50|23.15|22.85|23.15|22.85|23.15|22.85|23.15|22.85|0
1644462530000|2022-02-10 03:08:50|23.16|22.86|23.15|22.85|23.16|22.86|23.15|22.85|0
1644462570000|2022-02-10 03:09:30|23.16|22.86|23.16|22.86|23.16|22.86|23.16|22.86|0
1644462590000|2022-02-10 03:09:50|23.15|22.85|23.15|22.85|23.15|22.85|23.15|22.85|0
1644462810000|2022-02-10 03:13:30|23.16|22.86|23.16|22.86|23.16|22.86|23.15|22.85|0
1644463310000|2022-02-10 03:21:50|23.15|22.85|23.13|22.83|23.15|22.85|23.13|22.83|0
1644463320000|2022-02-10 03:22:00|23.16|22.86|23.16|22.86|23.16|22.86|23.16|22.86|0
1644463420000|2022-02-10 03:23:40|23.15|22.85|23.16|22.86|23.16|22.86|23.15|22.85|0
1644463660000|2022-02-10 03:27:40|23.13|22.83|23.13|22.83|23.13|22.83|23.13|22.83|0
1644463680000|2022-02-10 03:28:00|23.16|22.86|23.16|22.86|23.16|22.86|23.16|22.86|0
1644463920000|2022-02-10 03:32:00|23.15|22.85|23.16|22.86|23.16|22.86|23.15|22.85|0
1644464020000|2022-02-10 03:33:40|23.15|22.85|23.16|22.86|23.16|22.86|23.15|22.85|0
1644464030000|2022-02-10 03:33:50|23.13|22.83|23.13|22.83|23.13|22.83|23.13|22.83|0
1644464050000|2022-02-10 03:34:10|23.16|22.86|23.16|22.86|23.16|22.86|23.16|22.86|0
1644464070000|2022-02-10 03:34:30|23.13|22.83|23.13|22.83|23.13|22.83|23.13|22.83|0
1644464100000|2022-02-10 03:35:00|23.16|22.86|23.16|22.86|23.16|22.86|23.16|22.86|0
1644464330000|2022-02-10 03:38:50|23.14|22.84|23.14|22.84|23.14|22.84|23.14|22.84|0
1644464340000|2022-02-10 03:39:00|23.16|22.86|23.16|22.86|23.16|22.86|23.16|22.86|0
1644464370000|2022-02-10 03:39:30|23.13|22.83|23.13|22.83|23.13|22.83|23.13|22.83|0
1644464380000|2022-02-10 03:39:40|23.14|22.84|23.14|22.84|23.14|22.84|23.14|22.84|0
1644464390000|2022-02-10 03:39:50|23.13|22.83|23.14|22.84|23.14|22.84|23.13|22.83|0
1644464630000|2022-02-10 03:43:50|23.13|22.83|23.13|22.83|23.13|22.83|23.13|22.83|0
1644464850000|2022-02-10 03:47:30|23.12|22.82|23.13|22.83|23.13|22.83|23.12|22.82|0
1644464960000|2022-02-10 03:49:20|23.12|22.82|23.13|22.83|23.13|22.83|23.12|22.82|0
1644465130000|2022-02-10 03:52:10|23.12|22.82|23.13|22.83|23.13|22.83|23.12|22.82|0
1644465890000|2022-02-10 04:04:50|23.12|22.87|23.12|22.87|23.12|22.87|23.12|22.87|0
1644465940000|2022-02-10 04:05:40|23.14|22.84|23.14|22.84|23.14|22.84|23.14|22.84|0
1644466180000|2022-02-10 04:09:40|23.12|22.87|23.12|22.87|23.12|22.87|23.12|22.87|0
1644466390000|2022-02-10 04:13:10|23.14|22.89|23.12|22.87|23.14|22.89|23.12|22.87|0
1644466420000|2022-02-10 04:13:40|23.07|22.82|23.07|22.82|23.07|22.82|23.07|22.82|0
1644466490000|2022-02-10 04:14:50|23.09|22.84|23.09|22.84|23.09|22.84|23.09|22.84|0
1644466500000|2022-02-10 04:15:00|23.07|22.82|23.09|22.84|23.09|22.84|23.07|22.82|0
1644466560000|2022-02-10 04:16:00|23.07|22.82|23.07|22.82|23.07|22.82|23.07|22.82|0
1644466710000|2022-02-10 04:18:30|23.03|22.78|23.03|22.78|23.03|22.78|23.03|22.78|0
1644466820000|2022-02-10 04:20:20|23.05|22.8|23.05|22.8|23.05|22.8|23.05|22.8|0
1644466980000|2022-02-10 04:23:00|23.03|22.78|23.03|22.78|23.03|22.78|23.03|22.78|0
1644466990000|2022-02-10 04:23:10|23.05|22.8|23.05|22.8|23.05|22.8|23.05|22.8|0
1644467910000|2022-02-10 04:38:30|23.06|22.81|23.05|22.8|23.08|22.83|23.05|22.8|0
1644467930000|2022-02-10 04:38:50|23.03|22.78|23.03|22.78|23.03|22.78|23.03|22.78|0
1644468130000|2022-02-10 04:42:10|23.08|22.83|23.05|22.8|23.08|22.83|23.05|22.8|0
1644468240000|2022-02-10 04:44:00|23.03|22.78|23.03|22.78|23.03|22.78|23.03|22.78|0
1644468350000|2022-02-10 04:45:50|23.05|22.8|23.05|22.8|23.05|22.8|23.05|22.8|0
1644468490000|2022-02-10 04:48:10|23.03|22.78|23.03|22.78|23.03|22.78|23.03|22.78|0
1644468670000|2022-02-10 04:51:10|23.08|22.83|23.05|22.8|23.08|22.83|23.05|22.8|0
1644468730000|2022-02-10 04:52:10|23.03|22.78|23.03|22.78|23.03|22.78|23.03|22.78|0
1644468830000|2022-02-10 04:53:50|23.08|22.83|23.05|22.8|23.08|22.83|23.05|22.8|0
1644469210000|2022-02-10 05:00:10|23.03|22.78|23.03|22.78|23.03|22.78|23.03|22.78|0
1644469310000|2022-02-10 05:01:50|23.08|22.83|23.05|22.8|23.08|22.83|23.05|22.8|0
1644469560000|2022-02-10 05:06:00|23.03|22.78|23.03|22.78|23.03|22.78|23.03|22.78|0
1644470010000|2022-02-10 05:13:30|23.05|22.8|23.05|22.8|23.05|22.8|23.05|22.8|0
1644470040000|2022-02-10 05:14:00|23.03|22.78|23.03|22.78|23.03|22.78|23.03|22.78|0
1644470220000|2022-02-10 05:17:00|23.08|22.83|23.05|22.8|23.08|22.83|23.05|22.8|0
1644470230000|2022-02-10 05:17:10|23.03|22.78|23.03|22.78|23.03|22.78|23.03|22.78|0
1644470500000|2022-02-10 05:21:40|23.05|22.8|23.05|22.8|23.05|22.8|23.05|22.8|0
1644470510000|2022-02-10 05:21:50|23.03|22.78|23.03|22.78|23.03|22.78|23.03|22.78|0
1644470800000|2022-02-10 05:26:40|23.05|22.8|23.06|22.81|23.06|22.81|23.05|22.8|0
1644470820000|2022-02-10 05:27:00|23.03|22.78|23.03|22.78|23.03|22.78|23.03|22.78|0
1644471250000|2022-02-10 05:34:10|23.06|22.81|23.06|22.81|23.06|22.81|23.06|22.81|0
1644471270000|2022-02-10 05:34:30|23.03|22.78|23.03|22.78|23.03|22.78|23.03|22.78|0
1644471360000|2022-02-10 05:36:00|23.06|22.81|23.06|22.81|23.06|22.81|23.06|22.81|0
1644471370000|2022-02-10 05:36:10|23.08|22.83|23.08|22.83|23.08|22.83|23.08|22.83|0
1644471390000|2022-02-10 05:36:30|23.06|22.81|23.06|22.81|23.06|22.81|23.06|22.81|0
1644471420000|2022-02-10 05:37:00|23.08|22.83|23.08|22.83|23.08|22.83|23.08|22.83|0
1644471430000|2022-02-10 05:37:10|23.06|22.81|23.06|22.81|23.06|22.81|23.06|22.81|0
1644471450000|2022-02-10 05:37:30|23.08|22.83|23.08|22.83|23.08|22.83|23.08|22.83|0
1644471460000|2022-02-10 05:37:40|23.06|22.81|23.06|22.81|23.06|22.81|23.06|22.81|0
1644471560000|2022-02-10 05:39:20|23.08|22.78|23.08|22.78|23.08|22.78|23.08|22.78|0
1644471610000|2022-02-10 05:40:10|23.11|22.81|23.11|22.81|23.11|22.81|23.11|22.81|0
1644471630000|2022-02-10 05:40:30|23.08|22.78|23.08|22.78|23.08|22.78|23.08|22.78|0
1644471640000|2022-02-10 05:40:40|23.11|22.81|23.08|22.83|23.11|22.83|23.08|22.81|0
1644471740000|2022-02-10 05:42:20|23.11|22.81|23.08|22.83|23.11|22.83|23.08|22.81|0
1644471750000|2022-02-10 05:42:30|23.11|22.81|23.11|22.81|23.11|22.81|23.11|22.81|0
1644471760000|2022-02-10 05:42:40|23.08|22.83|23.11|22.81|23.11|22.83|23.08|22.81|0
1644471870000|2022-02-10 05:44:30|23.06|22.76|23.06|22.76|23.06|22.76|23.06|22.76|0
1644471920000|2022-02-10 05:45:20|23.08|22.81|23.08|22.78|23.08|22.81|23.08|22.78|0
1644471960000|2022-02-10 05:46:00|23.06|22.76|23.06|22.76|23.06|22.76|23.06|22.76|0
1644471970000|2022-02-10 05:46:10|23.08|22.78|23.08|22.78|23.08|22.78|23.08|22.78|0
1644471990000|2022-02-10 05:46:30|23.06|22.76|23.06|22.76|23.06|22.76|23.06|22.76|0
1644472030000|2022-02-10 05:47:10|23.08|22.78|23.08|22.78|23.08|22.78|23.08|22.78|0
1644472060000|2022-02-10 05:47:40|23.06|22.76|23.06|22.76|23.06|22.76|23.06|22.76|0
1644472180000|2022-02-10 05:49:40|23.08|22.78|23.08|22.78|23.08|22.78|23.08|22.78|0
1644472200000|2022-02-10 05:50:00|23.06|22.76|23.06|22.76|23.06|22.76|23.06|22.76|0
1644472480000|2022-02-10 05:54:40|23.08|22.78|23.11|22.81|23.11|22.81|23.08|22.78|0
1644472510000|2022-02-10 05:55:10|23.06|22.76|23.06|22.76|23.06|22.76|23.06|22.76|0
1644472560000|2022-02-10 05:56:00|23.04|22.79|23.04|22.79|23.04|22.79|23.04|22.79|0
1644472570000|2022-02-10 05:56:10|23.06|22.76|23.06|22.76|23.06|22.79|23.04|22.76|0
1644472580000|2022-02-10 05:56:20|23.04|22.79|23.04|22.79|23.04|22.79|23.04|22.79|0
1644472600000|2022-02-10 05:56:40|23.06|22.76|23.06|22.76|23.06|22.76|23.06|22.76|0
1644472620000|2022-02-10 05:57:00|23.04|22.79|23.04|22.79|23.04|22.79|23.04|22.79|0
1644472650000|2022-02-10 05:57:30|23.06|22.76|23.06|22.76|23.06|22.79|23.04|22.76|0
1644472730000|2022-02-10 05:58:50|23.04|22.79|23.04|22.79|23.04|22.79|23.04|22.79|0
1644472800000|2022-02-10 06:00:00|23.03|22.78|23.01|22.76|23.03|22.78|23.01|22.76|0
1644472810000|2022-02-10 06:00:10|23.03|22.78|23.03|22.78|23.03|22.78|23.03|22.78|0
1644472830000|2022-02-10 06:00:30|23.01|22.76|23.01|22.76|23.01|22.76|23.01|22.76|0
1644472900000|2022-02-10 06:01:40|22.95|22.87|22.92|22.84|23.01|22.87|22.92|22.76|0
1644472960000|2022-02-10 06:02:40|22.96|22.88|22.92|22.84|22.96|22.88|22.92|22.84|0
1644473070000|2022-02-10 06:04:30|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|0
1644473090000|2022-02-10 06:04:50|22.9|22.82|22.97|22.72|22.97|22.82|22.9|22.72|2
1644473300000|2022-02-10 06:08:20|22.98|22.73|22.98|22.73|22.98|22.73|22.98|22.73|0
1644473370000|2022-02-10 06:09:30|23|22.75|23|22.75|23|22.75|23|22.75|0
1644473430000|2022-02-10 06:10:30|22.98|22.73|22.98|22.73|22.98|22.73|22.98|22.73|0
1644473450000|2022-02-10 06:10:50|22.99|22.69|22.99|22.69|22.99|22.69|22.99|22.69|0
1644473500000|2022-02-10 06:11:40|22.96|22.71|22.96|22.71|22.96|22.71|22.96|22.71|0
1644474000000|2022-02-10 06:20:00|22.97|22.67|22.96|22.71|22.97|22.71|22.95|22.67|0
1644474230000|2022-02-10 06:23:50|22.94|22.69|22.94|22.69|22.94|22.69|22.94|22.69|0
1644474360000|2022-02-10 06:26:00|22.96|22.71|22.96|22.71|22.96|22.71|22.96|22.71|0
1644474490000|2022-02-10 06:28:10|22.97|22.67|22.95|22.7|22.97|22.7|22.95|22.67|0
1644474500000|2022-02-10 06:28:20|22.98|22.68|22.98|22.68|22.98|22.68|22.98|22.68|0
1644474600000|2022-02-10 06:30:00|22.95|22.7|22.96|22.71|22.96|22.71|22.95|22.7|0
1644474670000|2022-02-10 06:31:10|22.98|22.68|22.94|22.69|22.98|22.69|22.93|22.68|0
1644474760000|2022-02-10 06:32:40|22.96|22.66|22.96|22.66|22.96|22.68|22.93|22.65|0
1644474820000|2022-02-10 06:33:40|22.98|22.68|22.98|22.68|22.98|22.68|22.98|22.68|0
1644474850000|2022-02-10 06:34:10|22.96|22.66|22.96|22.66|22.96|22.66|22.96|22.66|0
1644474870000|2022-02-10 06:34:30|22.98|22.68|22.98|22.68|22.98|22.68|22.98|22.68|0
1644474930000|2022-02-10 06:35:30|22.99|22.69|22.99|22.69|22.99|22.69|22.99|22.69|2
1644475250000|2022-02-10 06:40:50|22.97|22.67|22.97|22.67|22.97|22.67|22.97|22.67|0
1644475330000|2022-02-10 06:42:10|22.99|22.69|22.99|22.69|22.99|22.69|22.99|22.69|0
1644475340000|2022-02-10 06:42:20|23.02|22.72|23.02|22.72|23.02|22.72|23.02|22.72|0
1644475350000|2022-02-10 06:42:30|22.99|22.69|22.99|22.69|22.99|22.69|22.99|22.69|0
1644475880000|2022-02-10 06:51:20|23|22.7|23|22.7|23|22.7|23|22.7|0
1644475980000|2022-02-10 06:53:00|22.98|22.68|22.99|22.69|22.99|22.69|22.98|22.68|0
1644476030000|2022-02-10 06:53:50|23|22.7|23|22.7|23|22.7|23|22.7|0
1644476090000|2022-02-10 06:54:50|22.98|22.68|22.99|22.69|22.99|22.69|22.98|22.68|22
1644476100000|2022-02-10 06:55:00|23|22.7|23|22.7|23|22.7|23|22.7|0
1644476110000|2022-02-10 06:55:10|22.99|22.69|22.99|22.69|22.99|22.69|22.99|22.69|0
1644476130000|2022-02-10 06:55:30|23.02|22.72|22.99|22.69|23.02|22.72|22.99|22.69|0
1644476140000|2022-02-10 06:55:40|23.02|22.72|23.02|22.72|23.02|22.72|23.02|22.72|0
1644476150000|2022-02-10 06:55:50|22.99|22.69|22.99|22.69|22.99|22.69|22.99|22.69|0
1644476160000|2022-02-10 06:56:00|23.02|22.72|23.02|22.72|23.02|22.72|23.02|22.72|0
1644476250000|2022-02-10 06:57:30|23|22.7|23.01|22.71|23.01|22.71|23|22.7|48
1644476290000|2022-02-10 06:58:10|22.99|22.69|22.99|22.69|22.99|22.69|22.99|22.69|0
1644476350000|2022-02-10 06:59:10|22.96|22.71|22.99|22.69|22.99|22.71|22.96|22.69|0
1644476400000|2022-02-10 07:00:00|22.96|22.71|22.98|22.73|22.98|22.73|22.96|22.71|0
1644476440000|2022-02-10 07:00:40|23|22.75|23|22.75|23|22.75|23|22.75|0
1644476510000|2022-02-10 07:01:50|23.01|22.76|23.01|22.76|23.01|22.76|23.01|22.76|0
1644476530000|2022-02-10 07:02:10|23|22.75|23|22.75|23|22.75|23|22.75|0
1644476570000|2022-02-10 07:02:50|23.01|22.76|23.01|22.76|23.01|22.76|23.01|22.76|0
1644476580000|2022-02-10 07:03:00|23|22.75|23|22.75|23|22.75|23|22.75|0
1644476590000|2022-02-10 07:03:10|23.01|22.76|23.01|22.76|23.01|22.76|23|22.75|0
1644476620000|2022-02-10 07:03:40|23|22.75|23.01|22.76|23.01|22.76|23|22.75|0
1644476640000|2022-02-10 07:04:00|23|22.75|23|22.75|23.01|22.76|23|22.75|0
1644476650000|2022-02-10 07:04:10|23.01|22.76|23.01|22.76|23.01|22.76|23.01|22.76|0
1644476660000|2022-02-10 07:04:20|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|0
1644476730000|2022-02-10 07:05:30|||||||||7
1644476900000|2022-02-10 07:08:20|22.92|22.84|22.93|22.85|22.93|22.85|22.92|22.84|33
1644477000000|2022-02-10 07:10:00|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|0
1644477440000|2022-02-10 07:17:20|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|2
1644477450000|2022-02-10 07:17:30|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|6
1644477460000|2022-02-10 07:17:40|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|0
1644477870000|2022-02-10 07:24:30|||||||||2
1644477920000|2022-02-10 07:25:20|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|0
1644477930000|2022-02-10 07:25:30|22.95|22.87|22.94|22.86|22.95|22.87|22.94|22.86|25
1644477940000|2022-02-10 07:25:40|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|0
1644478100000|2022-02-10 07:28:20|22.94|22.86|22.92|22.84|22.94|22.86|22.92|22.84|0
1644478240000|2022-02-10 07:30:40|||||||||1
1644478280000|2022-02-10 07:31:20|22.93|22.85|22.92|22.84|22.93|22.85|22.92|22.84|0
1644478290000|2022-02-10 07:31:30|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|0
1644478330000|2022-02-10 07:32:10|22.92|22.84|22.92|22.84|22.93|22.85|22.92|22.84|0
1644478360000|2022-02-10 07:32:40|22.93|22.85|22.92|22.84|22.93|22.85|22.92|22.84|0
1644478500000|2022-02-10 07:35:00|22.93|22.85|22.92|22.84|22.93|22.85|22.92|22.84|0
1644478510000|2022-02-10 07:35:10|22.93|22.85|22.92|22.84|22.93|22.85|22.92|22.84|0
1644478520000|2022-02-10 07:35:20|22.93|22.85|22.92|22.84|22.93|22.85|22.92|22.84|0
1644478560000|2022-02-10 07:36:00|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|0
1644478570000|2022-02-10 07:36:10|22.92|22.84|22.93|22.85|22.93|22.85|22.92|22.84|0
1644478580000|2022-02-10 07:36:20|22.92|22.84|22.93|22.85|22.93|22.85|22.92|22.84|0
1644478600000|2022-02-10 07:36:40|22.92|22.84|22.93|22.85|22.93|22.85|22.92|22.84|0
1644478620000|2022-02-10 07:37:00|22.92|22.84|22.92|22.84|22.93|22.85|22.92|22.84|0
1644478640000|2022-02-10 07:37:20|22.93|22.85|22.92|22.84|22.93|22.85|22.92|22.84|0
1644478810000|2022-02-10 07:40:10|||||||||5
1644478830000|2022-02-10 07:40:30|22.93|22.85|22.92|22.84|22.93|22.85|22.92|22.84|0
1644478860000|2022-02-10 07:41:00|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|0
1644478870000|2022-02-10 07:41:10|22.92|22.84|22.92|22.84|22.93|22.85|22.92|22.84|0
1644478890000|2022-02-10 07:41:30|22.93|22.85|22.92|22.84|22.93|22.85|22.92|22.84|0
1644478900000|2022-02-10 07:41:40|22.93|22.85|22.93|22.85|22.93|22.85|22.92|22.84|0
1644478910000|2022-02-10 07:41:50|22.95|22.87|22.93|22.85|22.95|22.87|22.92|22.84|0
1644478920000|2022-02-10 07:42:00|22.92|22.84|22.93|22.85|22.93|22.85|22.92|22.84|0
1644478930000|2022-02-10 07:42:10|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|0
1644478960000|2022-02-10 07:42:40|22.93|22.85|22.92|22.84|22.93|22.85|22.92|22.84|0
1644478970000|2022-02-10 07:42:50|22.93|22.85|22.92|22.84|22.93|22.85|22.92|22.84|0
1644478980000|2022-02-10 07:43:00|22.93|22.85|22.92|22.84|22.93|22.85|22.92|22.84|0
1644478990000|2022-02-10 07:43:10|22.93|22.85|22.93|22.85|22.93|22.85|22.92|22.84|0
1644479010000|2022-02-10 07:43:30|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|0
1644479030000|2022-02-10 07:43:50|22.93|22.85|22.92|22.84|22.93|22.85|22.92|22.84|0
1644479040000|2022-02-10 07:44:00|22.95|22.87|22.93|22.85|22.95|22.87|22.92|22.84|0
1644479080000|2022-02-10 07:44:40|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|0
1644479110000|2022-02-10 07:45:10|22.93|22.85|22.92|22.84|22.93|22.85|22.92|22.84|0
1644479130000|2022-02-10 07:45:30|||||||||1
1644479140000|2022-02-10 07:45:40|22.93|22.85|22.92|22.84|22.93|22.85|22.92|22.84|0
1644479160000|2022-02-10 07:46:00|22.93|22.85|22.92|22.84|22.93|22.85|22.92|22.84|0
1644479170000|2022-02-10 07:46:10|22.93|22.85|22.92|22.84|22.93|22.85|22.92|22.84|0
1644479190000|2022-02-10 07:46:30|22.93|22.85|22.92|22.84|22.93|22.85|22.92|22.84|0
1644479200000|2022-02-10 07:46:40|22.93|22.85|22.92|22.84|22.93|22.85|22.92|22.84|0
1644479210000|2022-02-10 07:46:50|22.93|22.85|22.92|22.84|22.93|22.85|22.92|22.84|0
1644479220000|2022-02-10 07:47:00|22.93|22.85|22.92|22.84|22.93|22.85|22.92|22.84|0
1644479230000|2022-02-10 07:47:10|22.93|22.85|22.92|22.84|22.93|22.85|22.92|22.84|0
1644479260000|2022-02-10 07:47:40|22.93|22.85|22.92|22.84|22.93|22.85|22.92|22.84|0
1644479280000|2022-02-10 07:48:00|22.93|22.85|22.92|22.84|22.93|22.85|22.92|22.84|0
1644479290000|2022-02-10 07:48:10|22.93|22.85|22.92|22.84|22.93|22.85|22.92|22.84|0
1644479310000|2022-02-10 07:48:30|22.93|22.85|22.88|22.8|22.93|22.85|22.88|22.8|0
1644479320000|2022-02-10 07:48:40|22.9|22.82|22.87|22.79|22.9|22.82|22.87|22.79|12
1644479480000|2022-02-10 07:51:20|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|3
1644479510000|2022-02-10 07:51:50|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1644479520000|2022-02-10 07:52:00|22.79|22.71|22.77|22.69|22.79|22.71|22.77|22.69|0
1644479530000|2022-02-10 07:52:10|||||||||12
1644479540000|2022-02-10 07:52:20|||||||||1
1644479570000|2022-02-10 07:52:50|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|1
1644479580000|2022-02-10 07:53:00|||||||||3
1644479590000|2022-02-10 07:53:10|||||||||1
1644479600000|2022-02-10 07:53:20|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|1
1644479610000|2022-02-10 07:53:30|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1644479620000|2022-02-10 07:53:40|22.77|22.69|22.79|22.71|22.79|22.71|22.77|22.69|0
1644479650000|2022-02-10 07:54:10|22.77|22.69|22.79|22.71|22.79|22.71|22.77|22.69|0
1644479690000|2022-02-10 07:54:50|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|0
1644479720000|2022-02-10 07:55:20|||||||||1
1644479760000|2022-02-10 07:56:00|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1644479780000|2022-02-10 07:56:20|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|0
1644479790000|2022-02-10 07:56:30|||||||||3
1644479800000|2022-02-10 07:56:40|22.84|22.76|22.82|22.74|22.84|22.76|22.82|22.74|0
1644479830000|2022-02-10 07:57:10|22.84|22.76|22.82|22.74|22.84|22.76|22.82|22.74|0
1644479850000|2022-02-10 07:57:30|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1644479860000|2022-02-10 07:57:40|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|1
1644479880000|2022-02-10 07:58:00|22.79|22.71|22.79|22.71|22.79|22.71|22.77|22.69|0
1644479890000|2022-02-10 07:58:10|22.77|22.69|22.79|22.71|22.79|22.71|22.77|22.69|0
1644479920000|2022-02-10 07:58:40|22.77|22.69|22.79|22.71|22.79|22.71|22.77|22.69|0
1644479930000|2022-02-10 07:58:50|22.77|22.69|22.79|22.71|22.79|22.71|22.77|22.69|0
1644479940000|2022-02-10 07:59:00|22.77|22.69|22.79|22.71|22.79|22.71|22.77|22.69|0
1644479960000|2022-02-10 07:59:20|22.77|22.69|22.79|22.71|22.79|22.71|22.77|22.69|5
1644479970000|2022-02-10 07:59:30|22.77|22.69|22.79|22.71|22.79|22.71|22.77|22.69|0
1644479980000|2022-02-10 07:59:40|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|0
1644479990000|2022-02-10 07:59:50|22.79|22.71|22.79|22.71|22.79|22.71|22.77|22.69|0
1644480000000|2022-02-10 08:00:00|22.77|22.69|22.79|22.71|22.79|22.71|22.77|22.69|43
1644480010000|2022-02-10 08:00:10|22.77|22.69|22.77|22.69|22.79|22.71|22.77|22.69|3
1644480020000|2022-02-10 08:00:20|22.79|22.71|22.79|22.71|22.79|22.71|22.77|22.69|10
1644480030000|2022-02-10 08:00:30|22.77|22.69|22.77|22.69|22.79|22.71|22.77|22.69|1
1644480040000|2022-02-10 08:00:40|22.79|22.71|22.77|22.69|22.79|22.71|22.77|22.69|0
1644480050000|2022-02-10 08:00:50|22.79|22.71|22.77|22.69|22.79|22.71|22.77|22.69|0
1644480060000|2022-02-10 08:01:00|22.76|22.68|22.77|22.69|22.77|22.69|22.72|22.64|38
1644480070000|2022-02-10 08:01:10|22.76|22.68|22.74|22.66|22.76|22.68|22.74|22.66|0
1644480080000|2022-02-10 08:01:20|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|6
1644480100000|2022-02-10 08:01:40|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|2
1644480110000|2022-02-10 08:01:50|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|11
1644480120000|2022-02-10 08:02:00|22.66|22.58|22.67|22.59|22.67|22.59|22.66|22.58|20
1644480130000|2022-02-10 08:02:10|22.66|22.58|22.67|22.59|22.67|22.59|22.66|22.58|23
1644480220000|2022-02-10 08:03:40|22.66|22.58|22.67|22.59|22.67|22.59|22.66|22.58|31
1644480240000|2022-02-10 08:04:00|22.66|22.58|22.66|22.58|22.67|22.59|22.66|22.58|2
1644480250000|2022-02-10 08:04:10|22.67|22.59|22.66|22.58|22.67|22.59|22.66|22.58|13
1644480260000|2022-02-10 08:04:20|22.67|22.59|22.66|22.58|22.67|22.59|22.66|22.58|0
1644480270000|2022-02-10 08:04:30|22.67|22.59|22.67|22.59|22.69|22.61|22.66|22.58|0
1644480280000|2022-02-10 08:04:40|22.69|22.61|22.69|22.61|22.71|22.63|22.69|22.61|0
1644480290000|2022-02-10 08:04:50|22.71|22.63|22.72|22.64|22.72|22.64|22.71|22.63|5
1644480300000|2022-02-10 08:05:00|22.71|22.63|22.72|22.64|22.72|22.64|22.71|22.63|4
1644480310000|2022-02-10 08:05:10|22.71|22.63|22.72|22.64|22.72|22.64|22.71|22.63|0
1644480330000|2022-02-10 08:05:30|22.71|22.63|22.67|22.59|22.71|22.63|22.67|22.59|3
1644480340000|2022-02-10 08:05:40|22.69|22.61|22.71|22.63|22.71|22.63|22.67|22.59|2
1644480350000|2022-02-10 08:05:50|||||||||2
1644480360000|2022-02-10 08:06:00|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|0
1644480370000|2022-02-10 08:06:10|22.69|22.61|22.69|22.61|22.71|22.63|22.69|22.61|1
1644480380000|2022-02-10 08:06:20|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1644480390000|2022-02-10 08:06:30|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1644480410000|2022-02-10 08:06:50|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|0
1644480420000|2022-02-10 08:07:00|||||||||9
1644480440000|2022-02-10 08:07:20|22.69|22.61|22.69|22.61|22.72|22.64|22.69|22.61|0
1644480450000|2022-02-10 08:07:30|22.67|22.59|22.69|22.61|22.69|22.61|22.67|22.59|0
1644480460000|2022-02-10 08:07:40|22.72|22.64|22.69|22.61|22.72|22.64|22.67|22.59|1
1644480470000|2022-02-10 08:07:50|22.67|22.59|22.69|22.61|22.69|22.61|22.67|22.59|0
1644480480000|2022-02-10 08:08:00|22.67|22.59|22.69|22.61|22.72|22.64|22.67|22.59|3
1644480490000|2022-02-10 08:08:10|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|4
1644480500000|2022-02-10 08:08:20|||||||||2
1644480510000|2022-02-10 08:08:30|||||||||13
1644480540000|2022-02-10 08:09:00|||||||||1
1644480570000|2022-02-10 08:09:30|||||||||3
1644480620000|2022-02-10 08:10:20|||||||||3
1644480630000|2022-02-10 08:10:30|||||||||44
1644480650000|2022-02-10 08:10:50|||||||||11
1644480660000|2022-02-10 08:11:00|||||||||3
1644480720000|2022-02-10 08:12:00|22.66|22.58|22.62|22.54|22.66|22.58|22.62|22.54|12
1644480780000|2022-02-10 08:13:00|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|2
1644480790000|2022-02-10 08:13:10|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|1
1644480800000|2022-02-10 08:13:20|22.61|22.53|22.61|22.53|22.62|22.54|22.61|22.53|14
1644480810000|2022-02-10 08:13:30|22.62|22.54|22.62|22.54|22.62|22.54|22.61|22.53|13
1644480820000|2022-02-10 08:13:40|22.61|22.53|22.61|22.53|22.62|22.54|22.61|22.53|0
1644480830000|2022-02-10 08:13:50|22.62|22.54|22.61|22.53|22.62|22.54|22.61|22.53|3
1644480840000|2022-02-10 08:14:00|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|11
1644480860000|2022-02-10 08:14:20|22.64|22.56|22.62|22.54|22.64|22.56|22.62|22.54|14
1644480870000|2022-02-10 08:14:30|22.64|22.56|22.64|22.56|22.67|22.59|22.64|22.56|5
1644480880000|2022-02-10 08:14:40|22.66|22.58|22.66|22.58|22.67|22.59|22.66|22.58|0
1644480890000|2022-02-10 08:14:50|22.64|22.56|22.64|22.56|22.66|22.58|22.64|22.56|0
1644480900000|2022-02-10 08:15:00|22.66|22.58|22.67|22.59|22.67|22.59|22.66|22.58|12
1644480910000|2022-02-10 08:15:10|22.72|22.64|22.72|22.64|22.72|22.64|22.7|22.62|7
1644480930000|2022-02-10 08:15:30|22.77|22.69|22.75|22.67|22.77|22.69|22.75|22.67|4
1644480960000|2022-02-10 08:16:00|22.77|22.69|22.77|22.69|22.77|22.69|22.75|22.67|27
1644480970000|2022-02-10 08:16:10|||||||||61
1644480980000|2022-02-10 08:16:20|||||||||56
1644480990000|2022-02-10 08:16:30|||||||||3
1644481000000|2022-02-10 08:16:40|22.8|22.72|22.8|22.72|22.82|22.74|22.8|22.72|0
1644481010000|2022-02-10 08:16:50|22.82|22.74|22.8|22.72|22.82|22.74|22.8|22.72|0
1644481020000|2022-02-10 08:17:00|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|29
1644481040000|2022-02-10 08:17:20|||||||||20
1644481050000|2022-02-10 08:17:30|||||||||13
1644481060000|2022-02-10 08:17:40|||||||||5
1644481070000|2022-02-10 08:17:50|||||||||4
1644481080000|2022-02-10 08:18:00|22.8|22.72|22.77|22.69|22.8|22.72|22.77|22.69|0
1644481100000|2022-02-10 08:18:20|||||||||1
1644481110000|2022-02-10 08:18:30|||||||||54
1644481120000|2022-02-10 08:18:40|||||||||3
1644481200000|2022-02-10 08:20:00|||||||||1
1644481210000|2022-02-10 08:20:10|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|0
1644481240000|2022-02-10 08:20:40|||||||||121
1644481250000|2022-02-10 08:20:50|||||||||4
1644481260000|2022-02-10 08:21:00|22.8|22.72|22.77|22.69|22.8|22.72|22.77|22.69|28
1644481270000|2022-02-10 08:21:10|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1644481280000|2022-02-10 08:21:20|22.82|22.74|22.82|22.74|22.82|22.74|22.8|22.72|0
1644481310000|2022-02-10 08:21:50|||||||||17
1644481360000|2022-02-10 08:22:40|22.8|22.72|22.8|22.72|22.8|22.72|22.79|22.71|12
1644481370000|2022-02-10 08:22:50|22.79|22.71|22.8|22.72|22.8|22.72|22.77|22.69|9
1644481380000|2022-02-10 08:23:00|22.77|22.69|22.77|22.69|22.8|22.72|22.77|22.69|1
1644481390000|2022-02-10 08:23:10|22.76|22.68|22.76|22.68|22.77|22.69|22.76|22.68|2
1644481400000|2022-02-10 08:23:20|22.77|22.69|22.76|22.68|22.77|22.69|22.76|22.68|0
1644481410000|2022-02-10 08:23:30|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1644481420000|2022-02-10 08:23:40|22.71|22.63|22.72|22.64|22.72|22.64|22.71|22.63|2
1644481450000|2022-02-10 08:24:10|22.71|22.63|22.72|22.64|22.72|22.64|22.71|22.63|0
1644481490000|2022-02-10 08:24:50|22.75|22.67|22.77|22.69|22.77|22.69|22.75|22.67|46
1644481520000|2022-02-10 08:25:20|||||||||1
1644481550000|2022-02-10 08:25:50|22.79|22.71|22.79|22.71|22.8|22.72|22.77|22.69|0
1644481560000|2022-02-10 08:26:00|22.77|22.69|22.82|22.74|22.82|22.74|22.77|22.69|0
1644481570000|2022-02-10 08:26:10|||||||||1
1644481590000|2022-02-10 08:26:30|22.85|22.77|22.82|22.74|22.85|22.77|22.82|22.74|28
1644481600000|2022-02-10 08:26:40|22.85|22.77|22.82|22.74|22.85|22.77|22.82|22.74|0
1644481610000|2022-02-10 08:26:50|22.87|22.79|22.87|22.79|22.87|22.79|22.85|22.77|20
1644481620000|2022-02-10 08:27:00|||||||||2
1644481640000|2022-02-10 08:27:20|22.85|22.77|22.85|22.77|22.87|22.79|22.85|22.77|0
1644481650000|2022-02-10 08:27:30|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|0
1644481690000|2022-02-10 08:28:10|22.85|22.77|22.86|22.78|22.87|22.79|22.84|22.76|16
1644481700000|2022-02-10 08:28:20|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|12
1644481720000|2022-02-10 08:28:40|22.9|22.82|22.92|22.84|22.92|22.84|22.9|22.82|0
1644481730000|2022-02-10 08:28:50|||||||||1
1644481740000|2022-02-10 08:29:00|22.93|22.85|22.93|22.85|22.93|22.85|22.92|22.84|0
1644481750000|2022-02-10 08:29:10|22.92|22.84|22.92|22.84|22.95|22.87|22.92|22.84|69
1644481760000|2022-02-10 08:29:20|22.95|22.87|22.93|22.85|22.95|22.87|22.92|22.84|1
1644481770000|2022-02-10 08:29:30|22.92|22.84|22.92|22.84|22.95|22.87|22.92|22.84|0
1644481790000|2022-02-10 08:29:50|||||||||37
1644481810000|2022-02-10 08:30:10|||||||||3
1644481820000|2022-02-10 08:30:20|22.87|22.79|22.87|22.79|22.9|22.82|22.87|22.79|0
1644481830000|2022-02-10 08:30:30|22.9|22.82|22.92|22.84|22.92|22.84|22.9|22.82|6
1644481840000|2022-02-10 08:30:40|||||||||10
1644481850000|2022-02-10 08:30:50|22.9|22.82|22.9|22.82|22.9|22.82|22.9|22.82|104
1644481860000|2022-02-10 08:31:00|22.92|22.84|22.92|22.84|22.92|22.84|22.87|22.79|0
1644481870000|2022-02-10 08:31:10|22.9|22.82|22.9|22.82|22.9|22.82|22.9|22.82|0
1644481880000|2022-02-10 08:31:20|22.92|22.84|22.87|22.79|22.92|22.84|22.87|22.79|33
1644481890000|2022-02-10 08:31:30|22.89|22.81|22.89|22.81|22.89|22.81|22.87|22.79|5
1644481900000|2022-02-10 08:31:40|22.87|22.79|22.92|22.84|22.92|22.84|22.87|22.79|0
1644481920000|2022-02-10 08:32:00|||||||||5
1644481930000|2022-02-10 08:32:10|||||||||23
1644481940000|2022-02-10 08:32:20|22.9|22.82|22.9|22.82|22.9|22.82|22.9|22.82|0
1644481950000|2022-02-10 08:32:30|22.87|22.79|22.89|22.81|22.89|22.81|22.87|22.79|15
1644481970000|2022-02-10 08:32:50|22.87|22.79|22.89|22.81|22.89|22.81|22.87|22.79|0
1644481980000|2022-02-10 08:33:00|22.87|22.79|22.87|22.79|22.89|22.81|22.87|22.79|1
1644481990000|2022-02-10 08:33:10|22.89|22.81|22.89|22.81|22.9|22.82|22.87|22.79|0
1644482000000|2022-02-10 08:33:20|22.92|22.84|22.91|22.83|22.92|22.84|22.91|22.83|1
1644482010000|2022-02-10 08:33:30|22.89|22.81|22.89|22.81|22.89|22.81|22.87|22.79|0
1644482020000|2022-02-10 08:33:40|22.87|22.79|22.87|22.79|22.89|22.81|22.87|22.79|0
1644482030000|2022-02-10 08:33:50|22.86|22.78|22.86|22.78|22.87|22.79|22.86|22.78|33
1644482040000|2022-02-10 08:34:00|22.87|22.79|22.86|22.78|22.87|22.79|22.86|22.78|6
1644482050000|2022-02-10 08:34:10|22.87|22.79|22.87|22.79|22.89|22.81|22.86|22.78|1
1644482060000|2022-02-10 08:34:20|22.89|22.81|22.92|22.84|22.92|22.84|22.89|22.81|10
1644482070000|2022-02-10 08:34:30|||||||||7
1644482080000|2022-02-10 08:34:40|||||||||6
1644482090000|2022-02-10 08:34:50|||||||||25
1644482100000|2022-02-10 08:35:00|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|0
1644482110000|2022-02-10 08:35:10|22.92|22.84|22.89|22.81|22.92|22.84|22.89|22.81|0
1644482120000|2022-02-10 08:35:20|22.9|22.82|22.87|22.79|22.92|22.84|22.87|22.79|32
1644482130000|2022-02-10 08:35:30|22.86|22.78|22.87|22.79|22.87|22.79|22.86|22.78|4
1644482140000|2022-02-10 08:35:40|||||||||21
1644482150000|2022-02-10 08:35:50|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|0
1644482160000|2022-02-10 08:36:00|22.95|22.87|22.92|22.84|22.95|22.87|22.92|22.84|1
1644482170000|2022-02-10 08:36:10|||||||||31
1644482180000|2022-02-10 08:36:20|||||||||2
1644482190000|2022-02-10 08:36:30|||||||||4
1644482210000|2022-02-10 08:36:50|22.91|22.83|22.92|22.84|22.92|22.84|22.89|22.81|10
1644482220000|2022-02-10 08:37:00|22.89|22.81|22.92|22.84|22.92|22.84|22.89|22.81|21
1644482230000|2022-02-10 08:37:10|||||||||1
1644482260000|2022-02-10 08:37:40|||||||||22
1644482270000|2022-02-10 08:37:50|22.95|22.87|22.97|22.89|22.97|22.89|22.95|22.87|0
1644482280000|2022-02-10 08:38:00|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|0
1644482290000|2022-02-10 08:38:10|22.94|22.86|22.92|22.84|22.95|22.87|22.92|22.84|1
1644482330000|2022-02-10 08:38:50|22.95|22.87|22.92|22.84|22.95|22.87|22.92|22.84|0
1644482340000|2022-02-10 08:39:00|||||||||20
1644482360000|2022-02-10 08:39:20|||||||||19
1644482370000|2022-02-10 08:39:30|22.97|22.89|22.92|22.84|22.97|22.89|22.92|22.84|0
1644482380000|2022-02-10 08:39:40|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|0
1644482390000|2022-02-10 08:39:50|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|25
1644482420000|2022-02-10 08:40:20|22.96|22.88|22.97|22.89|22.97|22.89|22.96|22.88|0
1644482440000|2022-02-10 08:40:40|22.94|22.86|22.92|22.84|22.94|22.86|22.92|22.84|0
1644482480000|2022-02-10 08:41:20|22.91|22.83|22.91|22.83|22.92|22.84|22.91|22.83|34
1644482490000|2022-02-10 08:41:30|22.92|22.84|22.92|22.84|22.92|22.84|22.91|22.83|7
1644482500000|2022-02-10 08:41:40|22.91|22.83|22.92|22.84|22.92|22.84|22.91|22.83|0
1644482590000|2022-02-10 08:43:10|22.91|22.83|22.92|22.84|22.92|22.84|22.91|22.83|75
1644482600000|2022-02-10 08:43:20|22.91|22.83|22.92|22.84|22.92|22.84|22.91|22.83|16
1644482610000|2022-02-10 08:43:30|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|0
1644482630000|2022-02-10 08:43:50|22.92|22.84|22.92|22.84|22.92|22.84|22.91|22.83|26
1644482640000|2022-02-10 08:44:00|22.91|22.83|22.92|22.84|22.92|22.84|22.91|22.83|1
1644482650000|2022-02-10 08:44:10|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|16
1644482660000|2022-02-10 08:44:20|22.92|22.84|22.92|22.84|22.93|22.85|22.92|22.84|29
1644482690000|2022-02-10 08:44:50|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|99
1644482700000|2022-02-10 08:45:00|22.98|22.9|22.93|22.85|22.98|22.9|22.93|22.85|50
1644482730000|2022-02-10 08:45:30|22.95|22.87|22.98|22.9|22.98|22.9|22.95|22.87|25
1644482750000|2022-02-10 08:45:50|||||||||14
1644482760000|2022-02-10 08:46:00|||||||||1
1644482770000|2022-02-10 08:46:10|||||||||8
1644482870000|2022-02-10 08:47:50|||||||||4
1644482900000|2022-02-10 08:48:20|22.97|22.89|22.98|22.9|22.98|22.9|22.97|22.89|0
1644482910000|2022-02-10 08:48:30|22.95|22.87|22.97|22.89|22.97|22.89|22.95|22.87|13
1644482920000|2022-02-10 08:48:40|22.98|22.9|22.93|22.85|22.98|22.9|22.93|22.85|51
1644482940000|2022-02-10 08:49:00|22.92|22.84|22.92|22.84|22.93|22.85|22.92|22.84|405
1644482950000|2022-02-10 08:49:10|22.93|22.85|22.93|22.85|22.93|22.85|22.92|22.84|3
1644482960000|2022-02-10 08:49:20|22.95|22.87|22.93|22.85|22.95|22.87|22.93|22.85|0
1644482970000|2022-02-10 08:49:30|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|5
1644482980000|2022-02-10 08:49:40|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|48
1644482990000|2022-02-10 08:49:50|22.97|22.89|22.98|22.9|22.98|22.9|22.97|22.89|0
1644483010000|2022-02-10 08:50:10|22.97|22.89|22.98|22.9|22.98|22.9|22.97|22.89|64
1644483020000|2022-02-10 08:50:20|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|1
1644483030000|2022-02-10 08:50:30|22.95|22.87|22.93|22.85|22.95|22.87|22.93|22.85|8
1644483060000|2022-02-10 08:51:00|22.98|22.9|22.98|22.9|22.98|22.9|22.97|22.89|4
1644483070000|2022-02-10 08:51:10|22.97|22.89|22.97|22.89|22.98|22.9|22.97|22.89|0
1644483080000|2022-02-10 08:51:20|22.98|22.9|22.98|22.9|22.98|22.9|22.97|22.89|0
1644483090000|2022-02-10 08:51:30|22.97|22.89|22.97|22.89|22.98|22.9|22.97|22.89|0
1644483100000|2022-02-10 08:51:40|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|1
1644483140000|2022-02-10 08:52:20|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|0
1644483150000|2022-02-10 08:52:30|22.98|22.9|22.98|22.9|22.98|22.9|22.97|22.89|0
1644483160000|2022-02-10 08:52:40|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|0
1644483170000|2022-02-10 08:52:50|22.98|22.9|22.97|22.89|22.98|22.9|22.97|22.89|0
1644483190000|2022-02-10 08:53:10|22.98|22.9|22.97|22.89|22.98|22.9|22.97|22.89|2
1644483200000|2022-02-10 08:53:20|22.98|22.9|22.97|22.89|22.98|22.9|22.97|22.89|3
1644483220000|2022-02-10 08:53:40|22.92|22.84|22.93|22.85|22.93|22.85|22.92|22.84|5
1644483230000|2022-02-10 08:53:50|22.95|22.87|22.97|22.89|22.97|22.89|22.95|22.87|0
1644483240000|2022-02-10 08:54:00|22.98|22.9|22.97|22.89|22.98|22.9|22.97|22.89|128
1644483250000|2022-02-10 08:54:10|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|0
1644483280000|2022-02-10 08:54:40|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|0
1644483290000|2022-02-10 08:54:50|22.98|22.9|22.97|22.89|22.98|22.9|22.97|22.89|0
1644483300000|2022-02-10 08:55:00|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|4
1644483310000|2022-02-10 08:55:10|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|18
1644483330000|2022-02-10 08:55:30|22.97|22.89|22.97|22.89|22.98|22.9|22.97|22.89|33
1644483340000|2022-02-10 08:55:40|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|1
1644483380000|2022-02-10 08:56:20|22.97|22.89|22.95|22.87|22.97|22.89|22.95|22.87|3
1644483390000|2022-02-10 08:56:30|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|0
1644483410000|2022-02-10 08:56:50|22.97|22.89|22.95|22.87|22.97|22.89|22.95|22.87|0
1644483430000|2022-02-10 08:57:10|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|0
1644483440000|2022-02-10 08:57:20|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|15
1644483450000|2022-02-10 08:57:30|22.93|22.85|22.93|22.85|22.93|22.85|22.92|22.84|0
1644483480000|2022-02-10 08:58:00|||||||||1
1644483490000|2022-02-10 08:58:10|||||||||1
1644483500000|2022-02-10 08:58:20|||||||||2
1644483540000|2022-02-10 08:59:00|||||||||1
1644483600000|2022-02-10 09:00:00|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|6
1644483620000|2022-02-10 09:00:20|22.93|22.85|22.92|22.84|22.93|22.85|22.92|22.84|0
1644483630000|2022-02-10 09:00:30|22.88|22.8|22.87|22.79|22.9|22.82|22.87|22.79|17
1644483640000|2022-02-10 09:00:40|22.88|22.8|22.87|22.79|22.88|22.8|22.87|22.79|2
1644483650000|2022-02-10 09:00:50|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|0
1644483680000|2022-02-10 09:01:20|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|2
1644483690000|2022-02-10 09:01:30|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|0
1644483700000|2022-02-10 09:01:40|||||||||5
1644483710000|2022-02-10 09:01:50|||||||||1
1644483720000|2022-02-10 09:02:00|||||||||6
1644483760000|2022-02-10 09:02:40|22.9|22.82|22.93|22.85|22.93|22.85|22.9|22.82|3
1644483780000|2022-02-10 09:03:00|||||||||1
1644483830000|2022-02-10 09:03:50|22.9|22.82|22.88|22.8|22.9|22.82|22.88|22.8|1
1644483840000|2022-02-10 09:04:00|22.9|22.82|22.88|22.8|22.9|22.82|22.88|22.8|0
1644483870000|2022-02-10 09:04:30|||||||||46
1644483910000|2022-02-10 09:05:10|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|0
1644483920000|2022-02-10 09:05:20|22.88|22.8|22.87|22.79|22.88|22.8|22.87|22.79|1
1644483930000|2022-02-10 09:05:30|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|0
1644483940000|2022-02-10 09:05:40|22.87|22.79|22.87|22.79|22.88|22.8|22.87|22.79|0
1644483950000|2022-02-10 09:05:50|22.85|22.77|22.83|22.75|22.85|22.77|22.82|22.74|11
1644483970000|2022-02-10 09:06:10|22.82|22.74|22.82|22.74|22.83|22.75|22.82|22.74|46
1644483980000|2022-02-10 09:06:20|22.83|22.75|22.82|22.74|22.85|22.77|22.82|22.74|20
1644483990000|2022-02-10 09:06:30|22.83|22.75|22.85|22.77|22.85|22.77|22.82|22.74|0
1644484010000|2022-02-10 09:06:50|22.83|22.75|22.82|22.74|22.85|22.77|22.82|22.74|0
1644484030000|2022-02-10 09:07:10|||||||||18
1644484040000|2022-02-10 09:07:20|22.81|22.73|22.82|22.74|22.82|22.74|22.81|22.73|8
1644484080000|2022-02-10 09:08:00|22.83|22.75|22.82|22.74|22.85|22.77|22.82|22.74|0
1644484110000|2022-02-10 09:08:30|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|2
1644484130000|2022-02-10 09:08:50|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|0
1644484170000|2022-02-10 09:09:30|22.84|22.76|22.87|22.79|22.87|22.79|22.84|22.76|1
1644484200000|2022-02-10 09:10:00|22.88|22.8|22.88|22.8|22.88|22.8|22.87|22.79|2
1644484210000|2022-02-10 09:10:10|22.87|22.79|22.87|22.79|22.88|22.8|22.87|22.79|0
1644484310000|2022-02-10 09:11:50|||||||||1
1644484330000|2022-02-10 09:12:10|22.86|22.78|22.87|22.79|22.87|22.79|22.86|22.78|0
1644484380000|2022-02-10 09:13:00|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|0
1644484390000|2022-02-10 09:13:10|||||||||3
1644484400000|2022-02-10 09:13:20|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|1
1644484410000|2022-02-10 09:13:30|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1644484440000|2022-02-10 09:14:00|22.83|22.75|22.81|22.73|22.83|22.75|22.81|22.73|0
1644484460000|2022-02-10 09:14:20|22.83|22.75|22.86|22.78|22.86|22.78|22.83|22.75|0
1644484470000|2022-02-10 09:14:30|22.85|22.77|22.83|22.75|22.86|22.78|22.83|22.75|3
1644484480000|2022-02-10 09:14:40|22.81|22.73|22.81|22.73|22.83|22.75|22.81|22.73|0
1644484490000|2022-02-10 09:14:50|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|1
1644484500000|2022-02-10 09:15:00|22.84|22.76|22.86|22.78|22.86|22.78|22.84|22.76|1
1644484520000|2022-02-10 09:15:20|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|11
1644484530000|2022-02-10 09:15:30|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|7
1644484570000|2022-02-10 09:16:10|22.87|22.79|22.86|22.78|22.87|22.79|22.86|22.78|0
1644484580000|2022-02-10 09:16:20|22.83|22.75|22.86|22.78|22.86|22.78|22.83|22.75|6
1644484620000|2022-02-10 09:17:00|22.84|22.76|22.86|22.78|22.86|22.78|22.84|22.76|0
1644484640000|2022-02-10 09:17:20|22.84|22.76|22.83|22.75|22.84|22.76|22.83|22.75|0
1644484650000|2022-02-10 09:17:30|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1644484680000|2022-02-10 09:18:00|22.82|22.74|22.81|22.73|22.82|22.74|22.81|22.73|1
1644484720000|2022-02-10 09:18:40|22.82|22.74|22.81|22.73|22.82|22.74|22.81|22.73|1
1644484730000|2022-02-10 09:18:50|22.82|22.74|22.82|22.74|22.82|22.74|22.81|22.73|6
1644484740000|2022-02-10 09:19:00|22.81|22.73|22.81|22.73|22.82|22.74|22.81|22.73|0
1644484750000|2022-02-10 09:19:10|22.82|22.74|22.81|22.73|22.82|22.74|22.81|22.73|1
1644484760000|2022-02-10 09:19:20|22.82|22.74|22.82|22.74|22.82|22.74|22.81|22.73|0
1644484770000|2022-02-10 09:19:30|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1644484790000|2022-02-10 09:19:50|22.82|22.74|22.81|22.73|22.82|22.74|22.81|22.73|0
1644484840000|2022-02-10 09:20:40|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|1
1644484860000|2022-02-10 09:21:00|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|1
1644484940000|2022-02-10 09:22:20|22.82|22.74|22.82|22.74|22.82|22.74|22.81|22.73|0
1644484950000|2022-02-10 09:22:30|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1644485000000|2022-02-10 09:23:20|22.82|22.74|22.81|22.73|22.82|22.74|22.81|22.73|2
1644485010000|2022-02-10 09:23:30|22.82|22.74|22.82|22.74|22.82|22.74|22.81|22.73|1
1644485020000|2022-02-10 09:23:40|22.81|22.73|22.82|22.74|22.82|22.74|22.81|22.73|0
1644485030000|2022-02-10 09:23:50|22.81|22.73|22.82|22.74|22.82|22.74|22.81|22.73|0
1644485040000|2022-02-10 09:24:00|22.81|22.73|22.82|22.74|22.82|22.74|22.81|22.73|0
1644485050000|2022-02-10 09:24:10|22.81|22.73|22.81|22.73|22.82|22.74|22.81|22.73|1
1644485060000|2022-02-10 09:24:20|22.82|22.74|22.81|22.73|22.82|22.74|22.81|22.73|0
1644485070000|2022-02-10 09:24:30|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|1
1644485080000|2022-02-10 09:24:40|22.81|22.73|22.82|22.74|22.82|22.74|22.81|22.73|0
1644485090000|2022-02-10 09:24:50|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1644485100000|2022-02-10 09:25:00|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|0
1644485110000|2022-02-10 09:25:10|22.81|22.73|22.81|22.73|22.82|22.74|22.81|22.73|5
1644485120000|2022-02-10 09:25:20|22.82|22.74|22.81|22.73|22.82|22.74|22.81|22.73|0
1644485130000|2022-02-10 09:25:30|22.82|22.74|22.81|22.73|22.82|22.74|22.81|22.73|0
1644485190000|2022-02-10 09:26:30|||||||||5
1644485210000|2022-02-10 09:26:50|||||||||11
1644485230000|2022-02-10 09:27:10|||||||||7
1644485250000|2022-02-10 09:27:30|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|10
1644485270000|2022-02-10 09:27:50|||||||||6
1644485280000|2022-02-10 09:28:00|||||||||1
1644485580000|2022-02-10 09:33:00|22.75|22.67|22.71|22.63|22.75|22.67|22.71|22.63|18
1644485600000|2022-02-10 09:33:20|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|0
1644485610000|2022-02-10 09:33:30|22.75|22.67|22.76|22.68|22.76|22.68|22.75|22.67|1
1644485620000|2022-02-10 09:33:40|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1644485640000|2022-02-10 09:34:00|22.76|22.68|22.76|22.68|22.76|22.68|22.75|22.67|0
1644485650000|2022-02-10 09:34:10|22.75|22.67|22.75|22.67|22.76|22.68|22.75|22.67|0
1644485660000|2022-02-10 09:34:20|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1644485710000|2022-02-10 09:35:10|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1644485720000|2022-02-10 09:35:20|22.76|22.68|22.75|22.67|22.76|22.68|22.75|22.67|1
1644485820000|2022-02-10 09:37:00|22.76|22.68|22.75|22.67|22.76|22.68|22.75|22.67|1
1644485860000|2022-02-10 09:37:40|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1644485930000|2022-02-10 09:38:50|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|0
1644485950000|2022-02-10 09:39:10|22.8|22.72|22.81|22.73|22.81|22.73|22.8|22.72|20
1644485970000|2022-02-10 09:39:30|22.82|22.74|22.82|22.74|22.82|22.74|22.81|22.73|12
1644485990000|2022-02-10 09:39:50|22.81|22.73|22.82|22.74|22.82|22.74|22.81|22.73|0
1644486030000|2022-02-10 09:40:30|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1644486040000|2022-02-10 09:40:40|22.86|22.78|22.86|22.78|22.87|22.79|22.84|22.76|39
1644486050000|2022-02-10 09:40:50|22.87|22.79|22.86|22.78|22.87|22.79|22.86|22.78|0
1644486060000|2022-02-10 09:41:00|22.87|22.79|22.86|22.78|22.87|22.79|22.86|22.78|1
1644486070000|2022-02-10 09:41:10|22.87|22.79|22.86|22.78|22.87|22.79|22.86|22.78|1
1644486080000|2022-02-10 09:41:20|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|0
1644486100000|2022-02-10 09:41:40|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|0
1644486110000|2022-02-10 09:41:50|||||||||4
1644486150000|2022-02-10 09:42:30|22.87|22.79|22.87|22.79|22.87|22.79|22.86|22.78|14
1644486160000|2022-02-10 09:42:40|22.86|22.78|22.87|22.79|22.87|22.79|22.86|22.78|0
1644486170000|2022-02-10 09:42:50|22.86|22.78|22.86|22.78|22.87|22.79|22.86|22.78|0
1644486180000|2022-02-10 09:43:00|22.87|22.79|22.86|22.78|22.87|22.79|22.86|22.78|1
1644486270000|2022-02-10 09:44:30|22.84|22.76|22.81|22.73|22.84|22.76|22.81|22.73|0
1644486280000|2022-02-10 09:44:40|22.82|22.74|22.84|22.76|22.84|22.76|22.82|22.74|0
1644486290000|2022-02-10 09:44:50|22.82|22.74|22.82|22.74|22.82|22.74|22.81|22.73|0
1644486300000|2022-02-10 09:45:00|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1644486310000|2022-02-10 09:45:10|22.82|22.74|22.82|22.74|22.84|22.76|22.82|22.74|0
1644486330000|2022-02-10 09:45:30|||||||||6
1644486360000|2022-02-10 09:46:00|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1644486370000|2022-02-10 09:46:10|22.86|22.78|22.84|22.76|22.86|22.78|22.84|22.76|0
1644486420000|2022-02-10 09:47:00|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|0
1644486430000|2022-02-10 09:47:10|||||||||10
1644486440000|2022-02-10 09:47:20|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|1
1644486480000|2022-02-10 09:48:00|22.88|22.8|22.87|22.79|22.88|22.8|22.87|22.79|74
1644486490000|2022-02-10 09:48:10|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|0
1644486500000|2022-02-10 09:48:20|22.87|22.79|22.88|22.8|22.88|22.8|22.87|22.79|3
1644486510000|2022-02-10 09:48:30|22.87|22.79|22.88|22.8|22.88|22.8|22.87|22.79|0
1644486520000|2022-02-10 09:48:40|||||||||2
1644486530000|2022-02-10 09:48:50|22.89|22.81|22.89|22.81|22.89|22.81|22.88|22.8|1
1644486560000|2022-02-10 09:49:20|22.91|22.83|22.93|22.85|22.94|22.86|22.91|22.83|12
1644486570000|2022-02-10 09:49:30|22.91|22.83|22.91|22.83|22.91|22.83|22.89|22.81|0
1644486580000|2022-02-10 09:49:40|22.89|22.81|22.89|22.81|22.91|22.83|22.89|22.81|0
1644486590000|2022-02-10 09:49:50|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|0
1644486610000|2022-02-10 09:50:10|22.94|22.86|22.91|22.83|22.94|22.86|22.91|22.83|101
1644486620000|2022-02-10 09:50:20|22.94|22.86|22.91|22.83|22.94|22.86|22.89|22.81|26
1644486630000|2022-02-10 09:50:30|22.89|22.81|22.91|22.83|22.91|22.83|22.89|22.81|0
1644486640000|2022-02-10 09:50:40|22.89|22.81|22.89|22.81|22.91|22.83|22.88|22.8|18
1644486650000|2022-02-10 09:50:50|22.88|22.8|22.88|22.8|22.89|22.81|22.88|22.8|0
1644486700000|2022-02-10 09:51:40|22.86|22.78|22.88|22.8|22.88|22.8|22.86|22.78|0
1644486740000|2022-02-10 09:52:20|||||||||7
1644486750000|2022-02-10 09:52:30|22.89|22.81|22.88|22.8|22.89|22.81|22.88|22.8|0
1644486820000|2022-02-10 09:53:40|22.85|22.77|22.83|22.75|22.85|22.77|22.83|22.75|1
1644486850000|2022-02-10 09:54:10|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|6
1644486860000|2022-02-10 09:54:20|22.83|22.75|22.83|22.75|22.85|22.77|22.83|22.75|0
1644486880000|2022-02-10 09:54:40|22.85|22.77|22.88|22.8|22.88|22.8|22.83|22.75|0
1644486960000|2022-02-10 09:56:00|22.86|22.78|22.83|22.75|22.86|22.78|22.83|22.75|0
1644486970000|2022-02-10 09:56:10|22.85|22.77|22.83|22.75|22.85|22.77|22.83|22.75|0
1644487020000|2022-02-10 09:57:00|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|5
1644487030000|2022-02-10 09:57:10|22.83|22.75|22.83|22.75|22.86|22.78|22.83|22.75|7
1644487070000|2022-02-10 09:57:50|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|1
1644487080000|2022-02-10 09:58:00|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1644487090000|2022-02-10 09:58:10|||||||||1
1644487100000|2022-02-10 09:58:20|22.82|22.74|22.83|22.75|22.83|22.75|22.8|22.72|47
1644487110000|2022-02-10 09:58:30|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|0
1644487120000|2022-02-10 09:58:40|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1644487160000|2022-02-10 09:59:20|||||||||22
1644487170000|2022-02-10 09:59:30|22.85|22.77|22.85|22.77|22.86|22.78|22.83|22.75|7
1644487180000|2022-02-10 09:59:40|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|0
1644487190000|2022-02-10 09:59:50|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|0
1644487200000|2022-02-10 10:00:00|22.86|22.78|22.86|22.78|22.88|22.8|22.86|22.78|2
1644487210000|2022-02-10 10:00:10|22.84|22.76|22.83|22.75|22.84|22.76|22.83|22.75|3
1644487220000|2022-02-10 10:00:20|22.84|22.76|22.88|22.8|22.88|22.8|22.84|22.76|0
1644487240000|2022-02-10 10:00:40|||||||||2
1644487260000|2022-02-10 10:01:00|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|26
1644487320000|2022-02-10 10:02:00|||||||||1
1644487330000|2022-02-10 10:02:10|||||||||1
1644487340000|2022-02-10 10:02:20|||||||||2
1644487380000|2022-02-10 10:03:00|22.9|22.82|22.9|22.82|22.9|22.82|22.9|22.82|44
1644487390000|2022-02-10 10:03:10|22.89|22.81|22.9|22.82|22.9|22.82|22.89|22.81|57
1644487400000|2022-02-10 10:03:20|22.89|22.81|22.9|22.82|22.9|22.82|22.89|22.81|2
1644487420000|2022-02-10 10:03:40|||||||||80
1644487440000|2022-02-10 10:04:00|22.89|22.81|22.9|22.82|22.9|22.82|22.89|22.81|15
1644487450000|2022-02-10 10:04:10|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|8
1644487460000|2022-02-10 10:04:20|22.9|22.82|22.89|22.81|22.9|22.82|22.89|22.81|7
1644487470000|2022-02-10 10:04:30|22.91|22.83|22.91|22.83|22.92|22.84|22.89|22.81|2
1644487480000|2022-02-10 10:04:40|22.89|22.81|22.89|22.81|22.91|22.83|22.89|22.81|2
1644487490000|2022-02-10 10:04:50|||||||||135
1644487500000|2022-02-10 10:05:00|22.91|22.83|22.89|22.81|22.91|22.83|22.89|22.81|0
1644487520000|2022-02-10 10:05:20|22.91|22.83|22.94|22.86|22.94|22.86|22.91|22.83|30
1644487530000|2022-02-10 10:05:30|||||||||4
1644487570000|2022-02-10 10:06:10|22.95|22.87|22.97|22.89|22.97|22.89|22.95|22.87|46
1644487590000|2022-02-10 10:06:30|22.95|22.87|22.97|22.89|22.97|22.89|22.95|22.87|14
1644487610000|2022-02-10 10:06:50|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|0
1644487620000|2022-02-10 10:07:00|22.95|22.87|22.99|22.91|22.99|22.91|22.95|22.87|2
1644487650000|2022-02-10 10:07:30|22.97|22.89|22.97|22.89|22.97|22.89|22.94|22.86|1
1644487660000|2022-02-10 10:07:40|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|0
1644487710000|2022-02-10 10:08:30|22.94|22.86|22.96|22.88|22.96|22.88|22.94|22.86|37
1644487720000|2022-02-10 10:08:40|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|0
1644487750000|2022-02-10 10:09:10|||||||||7
1644487760000|2022-02-10 10:09:20|||||||||39
1644487770000|2022-02-10 10:09:30|||||||||35
1644487810000|2022-02-10 10:10:10|22.91|22.83|22.94|22.86|22.94|22.86|22.91|22.83|0
1644487830000|2022-02-10 10:10:30|||||||||1
1644487910000|2022-02-10 10:11:50|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|6
1644487950000|2022-02-10 10:12:30|22.91|22.83|22.94|22.86|22.94|22.86|22.91|22.83|8
1644488010000|2022-02-10 10:13:30|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|21
1644488020000|2022-02-10 10:13:40|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|0
1644488100000|2022-02-10 10:15:00|||||||||24
1644488110000|2022-02-10 10:15:10|||||||||14
1644488220000|2022-02-10 10:17:00|||||||||17
1644488230000|2022-02-10 10:17:10|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|0
1644488240000|2022-02-10 10:17:20|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1644488270000|2022-02-10 10:17:50|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|8
1644488290000|2022-02-10 10:18:10|||||||||1
1644488300000|2022-02-10 10:18:20|||||||||13
1644488330000|2022-02-10 10:18:50|||||||||1
1644488340000|2022-02-10 10:19:00|||||||||2
1644488360000|2022-02-10 10:19:20|||||||||1
1644488370000|2022-02-10 10:19:30|||||||||1
1644488490000|2022-02-10 10:21:30|||||||||6
1644488500000|2022-02-10 10:21:40|||||||||23
1644488510000|2022-02-10 10:21:50|||||||||6
1644488580000|2022-02-10 10:23:00|||||||||1
1644488590000|2022-02-10 10:23:10|||||||||6
1644488600000|2022-02-10 10:23:20|||||||||1
1644488660000|2022-02-10 10:24:20|||||||||1
1644488690000|2022-02-10 10:24:50|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|3
1644488700000|2022-02-10 10:25:00|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|5
1644488710000|2022-02-10 10:25:10|22.94|22.86|22.92|22.84|22.94|22.86|22.92|22.84|0
1644488730000|2022-02-10 10:25:30|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|0
1644488900000|2022-02-10 10:28:20|||||||||6
1644488990000|2022-02-10 10:29:50|22.87|22.79|22.89|22.81|22.89|22.81|22.87|22.79|20
1644489000000|2022-02-10 10:30:00|22.87|22.79|22.87|22.79|22.89|22.81|22.87|22.79|0
1644489010000|2022-02-10 10:30:10|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|6
1644489020000|2022-02-10 10:30:20|||||||||16
1644489200000|2022-02-10 10:33:20|22.87|22.79|22.89|22.81|22.89|22.81|22.87|22.79|0
1644489210000|2022-02-10 10:33:30|22.87|22.79|22.87|22.79|22.89|22.81|22.87|22.79|9
1644489220000|2022-02-10 10:33:40|22.86|22.78|22.87|22.79|22.87|22.79|22.86|22.78|4
1644489230000|2022-02-10 10:33:50|22.86|22.78|22.84|22.76|22.86|22.78|22.84|22.76|7
1644489270000|2022-02-10 10:34:30|||||||||4
1644489300000|2022-02-10 10:35:00|||||||||1
1644489390000|2022-02-10 10:36:30|||||||||6
1644489410000|2022-02-10 10:36:50|||||||||34
1644489450000|2022-02-10 10:37:30|||||||||1
1644489470000|2022-02-10 10:37:50|||||||||9
1644489490000|2022-02-10 10:38:10|||||||||10
1644489510000|2022-02-10 10:38:30|||||||||6
1644489530000|2022-02-10 10:38:50|||||||||3
1644489610000|2022-02-10 10:40:10|||||||||18
1644489740000|2022-02-10 10:42:20|22.82|22.74|22.82|22.74|22.84|22.76|22.82|22.74|0
1644489750000|2022-02-10 10:42:30|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1644489760000|2022-02-10 10:42:40|||||||||10
1644489770000|2022-02-10 10:42:50|22.82|22.74|22.84|22.76|22.84|22.76|22.82|22.74|0
1644489800000|2022-02-10 10:43:20|22.82|22.74|22.84|22.76|22.84|22.76|22.82|22.74|0
1644489810000|2022-02-10 10:43:30|22.82|22.74|22.84|22.76|22.84|22.76|22.82|22.74|0
1644489880000|2022-02-10 10:44:40|||||||||6
1644489890000|2022-02-10 10:44:50|||||||||7
1644489920000|2022-02-10 10:45:20|||||||||25
1644489960000|2022-02-10 10:46:00|||||||||5
1644490000000|2022-02-10 10:46:40|22.83|22.75|22.84|22.76|22.84|22.76|22.83|22.75|21
1644490010000|2022-02-10 10:46:50|22.83|22.75|22.81|22.73|22.84|22.76|22.81|22.73|23
1644490020000|2022-02-10 10:47:00|22.82|22.74|22.83|22.75|22.84|22.76|22.82|22.74|1
1644490030000|2022-02-10 10:47:10|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|7
1644490080000|2022-02-10 10:48:00|22.81|22.73|22.79|22.71|22.81|22.73|22.79|22.71|69
1644490100000|2022-02-10 10:48:20|22.83|22.75|22.84|22.76|22.84|22.76|22.81|22.73|0
1644490130000|2022-02-10 10:48:50|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1644490140000|2022-02-10 10:49:00|22.84|22.76|22.83|22.75|22.84|22.76|22.83|22.75|0
1644490150000|2022-02-10 10:49:10|22.84|22.76|22.83|22.75|22.84|22.76|22.83|22.75|0
1644490160000|2022-02-10 10:49:20|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1644490170000|2022-02-10 10:49:30|22.83|22.75|22.83|22.75|22.84|22.76|22.83|22.75|9
1644490180000|2022-02-10 10:49:40|22.84|22.76|22.83|22.75|22.84|22.76|22.83|22.75|0
1644490220000|2022-02-10 10:50:20|22.81|22.73|22.79|22.71|22.81|22.73|22.79|22.71|0
1644490230000|2022-02-10 10:50:30|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|7
1644490240000|2022-02-10 10:50:40|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1644490260000|2022-02-10 10:51:00|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|1
1644490380000|2022-02-10 10:53:00|||||||||5
1644490460000|2022-02-10 10:54:20|||||||||6
1644490570000|2022-02-10 10:56:10|22.79|22.71|22.79|22.71|22.79|22.71|22.78|22.7|12
1644490580000|2022-02-10 10:56:20|22.78|22.7|22.78|22.7|22.79|22.71|22.78|22.7|0
1644490660000|2022-02-10 10:57:40|||||||||7
1644490790000|2022-02-10 10:59:50|22.77|22.69|22.78|22.7|22.78|22.7|22.77|22.69|0
1644490800000|2022-02-10 11:00:00|22.77|22.69|22.77|22.69|22.78|22.7|22.77|22.69|5
1644490810000|2022-02-10 11:00:10|22.78|22.7|22.78|22.7|22.78|22.7|22.77|22.69|0
1644490820000|2022-02-10 11:00:20|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|0
1644490870000|2022-02-10 11:01:10|||||||||6
1644490930000|2022-02-10 11:02:10|||||||||6
1644490940000|2022-02-10 11:02:20|||||||||1
1644491000000|2022-02-10 11:03:20|22.76|22.68|22.77|22.69|22.77|22.69|22.76|22.68|7
1644491010000|2022-02-10 11:03:30|22.76|22.68|22.72|22.64|22.77|22.69|22.72|22.64|21
1644491060000|2022-02-10 11:04:20|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|2
1644491070000|2022-02-10 11:04:30|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1644491080000|2022-02-10 11:04:40|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|3
1644491090000|2022-02-10 11:04:50|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1644491100000|2022-02-10 11:05:00|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|0
1644491110000|2022-02-10 11:05:10|22.75|22.67|22.75|22.67|22.77|22.69|22.75|22.67|0
1644491130000|2022-02-10 11:05:30|22.74|22.66|22.75|22.67|22.75|22.67|22.74|22.66|5
1644491140000|2022-02-10 11:05:40|22.73|22.65|22.72|22.64|22.73|22.65|22.72|22.64|1
1644491230000|2022-02-10 11:07:10|22.73|22.65|22.72|22.64|22.77|22.69|22.72|22.64|34
1644491270000|2022-02-10 11:07:50|22.73|22.65|22.72|22.64|22.73|22.65|22.72|22.64|4
1644491280000|2022-02-10 11:08:00|22.73|22.65|22.73|22.65|22.73|22.65|22.72|22.64|14
1644491290000|2022-02-10 11:08:10|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|0
1644491310000|2022-02-10 11:08:30|22.75|22.67|22.73|22.65|22.75|22.67|22.72|22.64|13
1644491340000|2022-02-10 11:09:00|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1644491370000|2022-02-10 11:09:30|22.73|22.65|22.72|22.64|22.73|22.65|22.72|22.64|2
1644491380000|2022-02-10 11:09:40|22.73|22.65|22.72|22.64|22.73|22.65|22.72|22.64|9
1644491400000|2022-02-10 11:10:00|22.73|22.65|22.72|22.64|22.73|22.65|22.72|22.64|2
1644491440000|2022-02-10 11:10:40|22.7|22.62|22.69|22.61|22.7|22.62|22.69|22.61|8
1644491470000|2022-02-10 11:11:10|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1644491490000|2022-02-10 11:11:30|||||||||6
1644491590000|2022-02-10 11:13:10|||||||||5
1644491630000|2022-02-10 11:13:50|||||||||1
1644491640000|2022-02-10 11:14:00|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|25
1644491670000|2022-02-10 11:14:30|22.67|22.59|22.65|22.57|22.67|22.59|22.65|22.57|114
1644491680000|2022-02-10 11:14:40|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1644491690000|2022-02-10 11:14:50|22.66|22.58|22.66|22.58|22.67|22.59|22.66|22.58|1
1644491700000|2022-02-10 11:15:00|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|15
1644491740000|2022-02-10 11:15:40|22.66|22.58|22.66|22.58|22.66|22.58|22.64|22.56|0
1644491760000|2022-02-10 11:16:00|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|7
1644491780000|2022-02-10 11:16:20|22.66|22.58|22.67|22.59|22.67|22.59|22.66|22.58|1
1644491790000|2022-02-10 11:16:30|22.66|22.58|22.67|22.59|22.67|22.59|22.66|22.58|3
1644491810000|2022-02-10 11:16:50|22.66|22.58|22.67|22.59|22.67|22.59|22.66|22.58|2
1644491830000|2022-02-10 11:17:10|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|0
1644491850000|2022-02-10 11:17:30|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|4
1644491880000|2022-02-10 11:18:00|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|0
1644491890000|2022-02-10 11:18:10|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|13
1644491930000|2022-02-10 11:18:50|||||||||1
1644491980000|2022-02-10 11:19:40|||||||||1
1644492000000|2022-02-10 11:20:00|||||||||6
1644492010000|2022-02-10 11:20:10|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|0
1644492100000|2022-02-10 11:21:40|||||||||6
1644492170000|2022-02-10 11:22:50|22.67|22.59|22.67|22.59|22.67|22.59|22.66|22.58|5
1644492180000|2022-02-10 11:23:00|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|0
1644492270000|2022-02-10 11:24:30|22.67|22.59|22.66|22.58|22.67|22.59|22.66|22.58|9
1644492320000|2022-02-10 11:25:20|||||||||60
1644492460000|2022-02-10 11:27:40|22.67|22.59|22.67|22.59|22.67|22.59|22.66|22.58|24
1644492470000|2022-02-10 11:27:50|22.71|22.63|22.66|22.58|22.71|22.63|22.66|22.58|0
1644492630000|2022-02-10 11:30:30|22.67|22.59|22.66|22.58|22.67|22.59|22.66|22.58|8
1644492640000|2022-02-10 11:30:40|22.67|22.59|22.71|22.63|22.71|22.63|22.67|22.59|1
1644492680000|2022-02-10 11:31:20|22.69|22.61|22.71|22.63|22.71|22.63|22.69|22.61|0
1644492800000|2022-02-10 11:33:20|22.69|22.61|22.66|22.58|22.69|22.61|22.66|22.58|1
1644492810000|2022-02-10 11:33:30|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|17
1644492820000|2022-02-10 11:33:40|22.66|22.58|22.66|22.58|22.67|22.59|22.66|22.58|1
1644492840000|2022-02-10 11:34:00|22.67|22.59|22.66|22.58|22.67|22.59|22.66|22.58|1
1644492870000|2022-02-10 11:34:30|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|3
1644492880000|2022-02-10 11:34:40|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|0
1644492930000|2022-02-10 11:35:30|22.67|22.59|22.66|22.58|22.67|22.59|22.66|22.58|2
1644492990000|2022-02-10 11:36:30|||||||||1
1644493020000|2022-02-10 11:37:00|||||||||40
1644493030000|2022-02-10 11:37:10|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1644493040000|2022-02-10 11:37:20|22.62|22.54|22.61|22.53|22.62|22.54|22.61|22.53|7
1644493060000|2022-02-10 11:37:40|22.62|22.54|22.61|22.53|22.62|22.54|22.61|22.53|1
1644493070000|2022-02-10 11:37:50|22.62|22.54|22.64|22.56|22.64|22.56|22.62|22.54|1
1644493080000|2022-02-10 11:38:00|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|0
1644493110000|2022-02-10 11:38:30|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|24
1644493310000|2022-02-10 11:41:50|||||||||7
1644493380000|2022-02-10 11:43:00|22.66|22.58|22.67|22.59|22.67|22.59|22.66|22.58|13
1644493420000|2022-02-10 11:43:40|22.71|22.63|22.7|22.62|22.72|22.64|22.7|22.62|17
1644493430000|2022-02-10 11:43:50|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|0
1644493440000|2022-02-10 11:44:00|22.7|22.62|22.7|22.62|22.7|22.62|22.67|22.59|5
1644493460000|2022-02-10 11:44:20|22.72|22.64|22.69|22.61|22.72|22.64|22.69|22.61|2
1644493470000|2022-02-10 11:44:30|22.71|22.63|22.69|22.61|22.72|22.64|22.69|22.61|2
1644493480000|2022-02-10 11:44:40|22.7|22.62|22.7|22.62|22.7|22.62|22.69|22.61|0
1644493490000|2022-02-10 11:44:50|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1644493600000|2022-02-10 11:46:40|22.73|22.65|22.73|22.65|22.73|22.65|22.72|22.64|11
1644493610000|2022-02-10 11:46:50|22.72|22.64|22.75|22.67|22.75|22.67|22.72|22.64|0
1644493620000|2022-02-10 11:47:00|22.73|22.65|22.72|22.64|22.73|22.65|22.72|22.64|0
1644493650000|2022-02-10 11:47:30|22.73|22.65|22.72|22.64|22.73|22.65|22.72|22.64|0
1644493690000|2022-02-10 11:48:10|||||||||4
1644493970000|2022-02-10 11:52:50|||||||||8
1644493980000|2022-02-10 11:53:00|22.73|22.65|22.72|22.64|22.73|22.65|22.72|22.64|1
1644494000000|2022-02-10 11:53:20|22.73|22.65|22.72|22.64|22.73|22.65|22.72|22.64|4
1644494010000|2022-02-10 11:53:30|22.73|22.65|22.72|22.64|22.73|22.65|22.72|22.64|0
1644494160000|2022-02-10 11:56:00|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|16
1644494170000|2022-02-10 11:56:10|22.75|22.67|22.73|22.65|22.75|22.67|22.73|22.65|3
1644494180000|2022-02-10 11:56:20|22.75|22.67|22.73|22.65|22.75|22.67|22.73|22.65|0
1644494200000|2022-02-10 11:56:40|22.72|22.64|22.72|22.64|22.73|22.65|22.72|22.64|5
1644494210000|2022-02-10 11:56:50|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|5
1644494220000|2022-02-10 11:57:00|22.72|22.64|22.72|22.64|22.73|22.65|22.72|22.64|2
1644494230000|2022-02-10 11:57:10|22.73|22.65|22.72|22.64|22.73|22.65|22.72|22.64|0
1644494360000|2022-02-10 11:59:20|||||||||6
1644494390000|2022-02-10 11:59:50|22.76|22.68|22.77|22.69|22.77|22.69|22.76|22.68|6
1644494400000|2022-02-10 12:00:00|22.76|22.68|22.77|22.69|22.77|22.69|22.76|22.68|8
1644494410000|2022-02-10 12:00:10|22.76|22.68|22.76|22.68|22.77|22.69|22.76|22.68|1
1644494520000|2022-02-10 12:02:00|||||||||7
1644494550000|2022-02-10 12:02:30|||||||||6
1644494560000|2022-02-10 12:02:40|||||||||2
1644494620000|2022-02-10 12:03:40|||||||||1
1644494680000|2022-02-10 12:04:40|||||||||1
1644494720000|2022-02-10 12:05:20|||||||||1
1644494880000|2022-02-10 12:08:00|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|103
1644494890000|2022-02-10 12:08:10|22.76|22.68|22.76|22.68|22.76|22.68|22.75|22.67|10
1644494910000|2022-02-10 12:08:30|||||||||5
1644494950000|2022-02-10 12:09:10|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|1
1644494960000|2022-02-10 12:09:20|22.76|22.68|22.76|22.68|22.76|22.68|22.75|22.67|0
1644494970000|2022-02-10 12:09:30|22.75|22.67|22.76|22.68|22.76|22.68|22.75|22.67|0
1644494980000|2022-02-10 12:09:40|22.75|22.67|22.75|22.67|22.76|22.68|22.75|22.67|0
1644494990000|2022-02-10 12:09:50|22.76|22.68|22.75|22.67|22.76|22.68|22.75|22.67|0
1644495000000|2022-02-10 12:10:00|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1644495020000|2022-02-10 12:10:20|22.75|22.67|22.76|22.68|22.76|22.68|22.75|22.67|2
1644495110000|2022-02-10 12:11:50|||||||||6
1644495120000|2022-02-10 12:12:00|22.75|22.67|22.76|22.68|22.76|22.68|22.75|22.67|6
1644495140000|2022-02-10 12:12:20|22.75|22.67|22.76|22.68|22.76|22.68|22.75|22.67|0
1644495160000|2022-02-10 12:12:40|22.75|22.67|22.76|22.68|22.76|22.68|22.75|22.67|0
1644495180000|2022-02-10 12:13:00|22.75|22.67|22.76|22.68|22.76|22.68|22.75|22.67|0
1644495190000|2022-02-10 12:13:10|22.75|22.67|22.75|22.67|22.76|22.68|22.75|22.67|4
1644495230000|2022-02-10 12:13:50|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|0
1644495270000|2022-02-10 12:14:30|22.75|22.67|22.73|22.65|22.75|22.67|22.73|22.65|0
1644495300000|2022-02-10 12:15:00|22.75|22.67|22.75|22.67|22.75|22.67|22.73|22.65|0
1644495310000|2022-02-10 12:15:10|22.73|22.65|22.75|22.67|22.75|22.67|22.73|22.65|0
1644495320000|2022-02-10 12:15:20|22.73|22.65|22.73|22.65|22.75|22.67|22.73|22.65|0
1644495330000|2022-02-10 12:15:30|22.75|22.67|22.73|22.65|22.75|22.67|22.73|22.65|5
1644495340000|2022-02-10 12:15:40|22.75|22.67|22.73|22.65|22.75|22.67|22.73|22.65|0
1644495350000|2022-02-10 12:15:50|22.75|22.67|22.73|22.65|22.75|22.67|22.73|22.65|0
1644495360000|2022-02-10 12:16:00|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|30
1644495380000|2022-02-10 12:16:20|22.71|22.63|22.7|22.62|22.73|22.65|22.7|22.62|9
1644495390000|2022-02-10 12:16:30|||||||||61
1644495460000|2022-02-10 12:17:40|||||||||11
1644495490000|2022-02-10 12:18:10|22.71|22.63|22.71|22.63|22.71|22.63|22.7|22.62|5
1644495500000|2022-02-10 12:18:20|22.7|22.62|22.7|22.62|22.71|22.63|22.7|22.62|0
1644495530000|2022-02-10 12:18:50|||||||||2
1644495560000|2022-02-10 12:19:20|22.73|22.65|22.7|22.62|22.73|22.65|22.7|22.62|5
1644495570000|2022-02-10 12:19:30|||||||||1
1644495590000|2022-02-10 12:19:50|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1644495600000|2022-02-10 12:20:00|22.7|22.62|22.74|22.66|22.74|22.66|22.7|22.62|0
1644495670000|2022-02-10 12:21:10|22.75|22.67|22.74|22.66|22.75|22.67|22.74|22.66|6
1644495740000|2022-02-10 12:22:20|||||||||12
1644495770000|2022-02-10 12:22:50|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|10
1644495840000|2022-02-10 12:24:00|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|5
1644495860000|2022-02-10 12:24:20|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|7
1644495890000|2022-02-10 12:24:50|22.74|22.66|22.75|22.67|22.75|22.67|22.74|22.66|9
1644495900000|2022-02-10 12:25:00|||||||||1
1644496070000|2022-02-10 12:27:50|||||||||6
1644496160000|2022-02-10 12:29:20|||||||||1
1644496190000|2022-02-10 12:29:50|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1644496200000|2022-02-10 12:30:00|22.73|22.65|22.72|22.64|22.75|22.67|22.72|22.64|0
1644496210000|2022-02-10 12:30:10|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|6
1644496220000|2022-02-10 12:30:20|22.75|22.67|22.72|22.64|22.75|22.67|22.72|22.64|0
1644496240000|2022-02-10 12:30:40|22.73|22.65|22.72|22.64|22.73|22.65|22.72|22.64|7
1644496250000|2022-02-10 12:30:50|22.73|22.65|22.72|22.64|22.75|22.67|22.72|22.64|0
1644496260000|2022-02-10 12:31:00|22.73|22.65|22.73|22.65|22.75|22.67|22.73|22.65|0
1644496270000|2022-02-10 12:31:10|22.72|22.64|22.73|22.65|22.73|22.65|22.72|22.64|1
1644496280000|2022-02-10 12:31:20|22.72|22.64|22.73|22.65|22.75|22.67|22.72|22.64|1
1644496290000|2022-02-10 12:31:30|22.75|22.67|22.72|22.64|22.75|22.67|22.72|22.64|7
1644496310000|2022-02-10 12:31:50|22.73|22.65|22.7|22.62|22.75|22.67|22.7|22.62|1
1644496320000|2022-02-10 12:32:00|22.71|22.63|22.7|22.62|22.71|22.63|22.7|22.62|1
1644496330000|2022-02-10 12:32:10|22.71|22.63|22.7|22.62|22.71|22.63|22.7|22.62|2
1644496350000|2022-02-10 12:32:30|22.68|22.6|22.7|22.62|22.7|22.62|22.68|22.6|0
1644496380000|2022-02-10 12:33:00|||||||||12
1644496570000|2022-02-10 12:36:10|22.67|22.59|22.65|22.57|22.67|22.59|22.65|22.57|191
1644496600000|2022-02-10 12:36:40|||||||||5
1644496630000|2022-02-10 12:37:10|||||||||1
1644496670000|2022-02-10 12:37:50|||||||||1
1644496710000|2022-02-10 12:38:30|||||||||15
1644496730000|2022-02-10 12:38:50|||||||||9
1644496810000|2022-02-10 12:40:10|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1644496820000|2022-02-10 12:40:20|||||||||5
1644496830000|2022-02-10 12:40:30|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|0
1644496900000|2022-02-10 12:41:40|||||||||5
1644496930000|2022-02-10 12:42:10|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|0
1644496940000|2022-02-10 12:42:20|22.67|22.59|22.65|22.57|22.67|22.59|22.65|22.57|4000
1644497010000|2022-02-10 12:43:30|22.67|22.59|22.67|22.59|22.67|22.59|22.65|22.57|0
1644497020000|2022-02-10 12:43:40|22.65|22.57|22.67|22.59|22.67|22.59|22.65|22.57|0
1644497030000|2022-02-10 12:43:50|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|0
1644497050000|2022-02-10 12:44:10|||||||||6
1644497180000|2022-02-10 12:46:20|22.64|22.56|22.65|22.57|22.65|22.57|22.64|22.56|18
1644497190000|2022-02-10 12:46:30|22.64|22.56|22.65|22.57|22.65|22.57|22.64|22.56|0
1644497220000|2022-02-10 12:47:00|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|0
1644497230000|2022-02-10 12:47:10|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|27
1644497240000|2022-02-10 12:47:20|22.64|22.56|22.65|22.57|22.65|22.57|22.64|22.56|0
1644497410000|2022-02-10 12:50:10|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|0
1644497430000|2022-02-10 12:50:30|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|0
1644497440000|2022-02-10 12:50:40|22.67|22.59|22.69|22.61|22.69|22.61|22.67|22.59|0
1644497450000|2022-02-10 12:50:50|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1644497460000|2022-02-10 12:51:00|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|0
1644497480000|2022-02-10 12:51:20|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1644497520000|2022-02-10 12:52:00|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|0
1644497530000|2022-02-10 12:52:10|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|23
1644497570000|2022-02-10 12:52:50|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|11
1644497610000|2022-02-10 12:53:30|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1644497660000|2022-02-10 12:54:20|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|0
1644497680000|2022-02-10 12:54:40|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|0
1644497710000|2022-02-10 12:55:10|22.65|22.57|22.64|22.56|22.65|22.57|22.64|22.56|0
1644497720000|2022-02-10 12:55:20|22.65|22.57|22.67|22.59|22.67|22.59|22.65|22.57|9
1644497730000|2022-02-10 12:55:30|22.64|22.56|22.64|22.56|22.65|22.57|22.64|22.56|5
1644497820000|2022-02-10 12:57:00|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|18
1644497840000|2022-02-10 12:57:20|||||||||1
1644497850000|2022-02-10 12:57:30|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|0
1644497860000|2022-02-10 12:57:40|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1644497870000|2022-02-10 12:57:50|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|0
1644497880000|2022-02-10 12:58:00|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1644497930000|2022-02-10 12:58:50|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|0
1644497950000|2022-02-10 12:59:10|22.64|22.56|22.64|22.56|22.65|22.57|22.64|22.56|1
1644497960000|2022-02-10 12:59:20|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|8
1644498010000|2022-02-10 13:00:10|22.64|22.56|22.65|22.57|22.65|22.57|22.64|22.56|0
1644498020000|2022-02-10 13:00:20|22.64|22.56|22.65|22.57|22.65|22.57|22.64|22.56|0
1644498030000|2022-02-10 13:00:30|22.64|22.56|22.67|22.59|22.69|22.61|22.64|22.56|9
1644498060000|2022-02-10 13:01:00|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|1
1644498180000|2022-02-10 13:03:00|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|0
1644498220000|2022-02-10 13:03:40|||||||||1
1644498230000|2022-02-10 13:03:50|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|28
1644498240000|2022-02-10 13:04:00|||||||||1
1644498260000|2022-02-10 13:04:20|22.65|22.57|22.7|22.62|22.7|22.62|22.65|22.57|27
1644498270000|2022-02-10 13:04:30|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|5
1644498280000|2022-02-10 13:04:40|||||||||132
1644498320000|2022-02-10 13:05:20|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|1
1644498360000|2022-02-10 13:06:00|||||||||67
1644498400000|2022-02-10 13:06:40|||||||||1
1644498420000|2022-02-10 13:07:00|22.55|22.47|22.6|22.52|22.6|22.52|22.55|22.47|3
1644498470000|2022-02-10 13:07:50|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|0
1644498480000|2022-02-10 13:08:00|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|0
1644498490000|2022-02-10 13:08:10|||||||||8
1644498500000|2022-02-10 13:08:20|22.61|22.53|22.6|22.52|22.61|22.53|22.6|22.52|20
1644498630000|2022-02-10 13:10:30|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|6
1644498660000|2022-02-10 13:11:00|||||||||10
1644498790000|2022-02-10 13:13:10|||||||||7
1644498820000|2022-02-10 13:13:40|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|10
1644498840000|2022-02-10 13:14:00|22.61|22.53|22.62|22.54|22.62|22.54|22.61|22.53|45
1644498850000|2022-02-10 13:14:10|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|0
1644498860000|2022-02-10 13:14:20|22.62|22.54|22.64|22.56|22.64|22.56|22.62|22.54|0
1644498880000|2022-02-10 13:14:40|22.62|22.54|22.62|22.54|22.62|22.54|22.61|22.53|0
1644498900000|2022-02-10 13:15:00|22.64|22.56|22.66|22.58|22.66|22.58|22.64|22.56|0
1644499000000|2022-02-10 13:16:40|22.67|22.59|22.67|22.59|22.67|22.59|22.66|22.58|119
1644499040000|2022-02-10 13:17:20|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|5
1644499060000|2022-02-10 13:17:40|22.67|22.59|22.66|22.58|22.67|22.59|22.66|22.58|8
1644499070000|2022-02-10 13:17:50|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1644499110000|2022-02-10 13:18:30|||||||||1
1644499180000|2022-02-10 13:19:40|22.68|22.6|22.67|22.59|22.68|22.6|22.67|22.59|124
1644499190000|2022-02-10 13:19:50|||||||||6
1644499200000|2022-02-10 13:20:00|22.68|22.6|22.67|22.59|22.68|22.6|22.67|22.59|10
1644499210000|2022-02-10 13:20:10|22.68|22.6|22.67|22.59|22.68|22.6|22.67|22.59|0
1644499240000|2022-02-10 13:20:40|22.68|22.6|22.67|22.59|22.68|22.6|22.67|22.59|0
1644499270000|2022-02-10 13:21:10|22.68|22.6|22.68|22.6|22.68|22.6|22.68|22.6|1
1644499280000|2022-02-10 13:21:20|22.67|22.59|22.68|22.6|22.68|22.6|22.67|22.59|2
1644499300000|2022-02-10 13:21:40|22.67|22.59|22.67|22.59|22.68|22.6|22.67|22.59|1
1644499310000|2022-02-10 13:21:50|22.68|22.6|22.67|22.59|22.68|22.6|22.67|22.59|1
1644499320000|2022-02-10 13:22:00|22.68|22.6|22.72|22.64|22.72|22.64|22.67|22.59|1
1644499350000|2022-02-10 13:22:30|||||||||27
1644499360000|2022-02-10 13:22:40|22.73|22.65|22.72|22.64|22.73|22.65|22.72|22.64|1
1644499370000|2022-02-10 13:22:50|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|0
1644499400000|2022-02-10 13:23:20|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|20
1644499410000|2022-02-10 13:23:30|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1644499430000|2022-02-10 13:23:50|22.77|22.69|22.75|22.67|22.77|22.69|22.75|22.67|2
1644499440000|2022-02-10 13:24:00|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|0
1644499460000|2022-02-10 13:24:20|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|2
1644499470000|2022-02-10 13:24:30|22.68|22.6|22.7|22.62|22.7|22.62|22.68|22.6|0
1644499480000|2022-02-10 13:24:40|22.68|22.6|22.68|22.6|22.68|22.6|22.68|22.6|0
1644499530000|2022-02-10 13:25:30|22.67|22.59|22.67|22.59|22.68|22.6|22.67|22.59|54
1644499580000|2022-02-10 13:26:20|22.68|22.6|22.68|22.6|22.68|22.6|22.68|22.6|0
1644499590000|2022-02-10 13:26:30|22.67|22.59|22.68|22.6|22.68|22.6|22.67|22.59|0
1644499600000|2022-02-10 13:26:40|22.67|22.59|22.67|22.59|22.68|22.6|22.67|22.59|0
1644499650000|2022-02-10 13:27:30|22.68|22.6|22.68|22.6|22.68|22.6|22.68|22.6|9
1644499690000|2022-02-10 13:28:10|22.67|22.59|22.67|22.59|22.68|22.6|22.67|22.59|0
1644499700000|2022-02-10 13:28:20|22.68|22.6|22.68|22.6|22.68|22.6|22.67|22.59|8
1644499710000|2022-02-10 13:28:30|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1644499720000|2022-02-10 13:28:40|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|0
1644499740000|2022-02-10 13:29:00|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|0
1644499750000|2022-02-10 13:29:10|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|0
1644499770000|2022-02-10 13:29:30|22.58|22.5|22.6|22.52|22.6|22.52|22.58|22.5|13
1644499780000|2022-02-10 13:29:40|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|10
1644499800000|2022-02-10 13:30:00|22.62|22.54|22.69|22.61|22.69|22.61|22.62|22.54|0
1644499810000|2022-02-10 13:30:10|22.72|22.64|22.82|22.74|22.85|22.77|22.72|22.64|18
1644499820000|2022-02-10 13:30:20|22.85|22.77|22.9|22.82|22.9|22.82|22.82|22.74|74
1644499830000|2022-02-10 13:30:30|22.87|22.79|22.91|22.83|22.93|22.85|22.85|22.77|89
1644499840000|2022-02-10 13:30:40|22.95|22.87|22.85|22.77|22.95|22.87|22.84|22.76|49
1644499850000|2022-02-10 13:30:50|22.87|22.79|22.9|22.82|22.93|22.85|22.87|22.79|63
1644499860000|2022-02-10 13:31:00|22.92|22.84|22.95|22.87|22.95|22.87|22.92|22.84|10
1644499870000|2022-02-10 13:31:10|22.9|22.82|22.9|22.82|22.9|22.82|22.9|22.82|24
1644499880000|2022-02-10 13:31:20|22.92|22.84|23|22.92|23.01|22.93|22.92|22.84|27
1644499890000|2022-02-10 13:31:30|23.01|22.93|23.01|22.93|23.01|22.93|22.98|22.9|18
1644499900000|2022-02-10 13:31:40|23|22.92|23|22.92|23|22.92|23|22.92|9
1644499910000|2022-02-10 13:31:50|23.05|22.97|23.03|22.95|23.05|22.97|23.01|22.93|13
1644499920000|2022-02-10 13:32:00|23.05|22.97|23.1|23.02|23.11|23.03|23.03|22.95|19
1644499930000|2022-02-10 13:32:10|23.11|23.03|23.1|23.02|23.11|23.03|23.1|23.02|7
1644499940000|2022-02-10 13:32:20|23.11|23.03|23.13|23.05|23.16|23.08|23.11|23.03|5
1644499950000|2022-02-10 13:32:30|23.11|23.03|23.11|23.03|23.16|23.08|23.11|23.03|62
1644499960000|2022-02-10 13:32:40|23.12|23.04|23.17|23.09|23.17|23.09|23.11|23.03|57
1644499970000|2022-02-10 13:32:50|23.16|23.08|23.11|23.03|23.16|23.08|23.11|23.03|60
1644499980000|2022-02-10 13:33:00|23.14|23.06|23.16|23.08|23.17|23.09|23.11|23.03|61
1644499990000|2022-02-10 13:33:10|23.17|23.09|23.16|23.08|23.17|23.09|23.16|23.08|3
1644500000000|2022-02-10 13:33:20|23.14|23.06|23.17|23.09|23.17|23.09|23.14|23.06|22
1644500010000|2022-02-10 13:33:30|23.19|23.11|23.17|23.09|23.19|23.11|23.17|23.09|14
1644500020000|2022-02-10 13:33:40|23.22|23.14|23.22|23.14|23.22|23.14|23.19|23.11|11
1644500030000|2022-02-10 13:33:50|23.27|23.19|23.24|23.16|23.27|23.19|23.22|23.14|25
1644500040000|2022-02-10 13:34:00|23.27|23.19|23.27|23.19|23.27|23.19|23.24|23.16|16
1644500050000|2022-02-10 13:34:10|23.29|23.21|23.27|23.19|23.32|23.24|23.27|23.19|70
1644500060000|2022-02-10 13:34:20|23.28|23.2|23.3|23.22|23.32|23.24|23.27|23.19|50
1644500070000|2022-02-10 13:34:30|23.28|23.2|23.33|23.25|23.33|23.25|23.28|23.2|50
1644500080000|2022-02-10 13:34:40|23.32|23.24|23.22|23.14|23.32|23.24|23.22|23.14|15
1644500090000|2022-02-10 13:34:50|23.19|23.11|23.22|23.14|23.22|23.14|23.17|23.09|57
1644500100000|2022-02-10 13:35:00|23.24|23.16|23.24|23.16|23.27|23.19|23.22|23.14|49
1644500110000|2022-02-10 13:35:10|23.22|23.14|23.19|23.11|23.22|23.14|23.17|23.09|57
1644500120000|2022-02-10 13:35:20|23.16|23.08|23.17|23.09|23.17|23.09|23.16|23.08|0
1644500130000|2022-02-10 13:35:30|23.16|23.08|23.24|23.16|23.24|23.16|23.16|23.08|8
1644500140000|2022-02-10 13:35:40|23.26|23.18|23.32|23.24|23.32|23.24|23.26|23.18|35
1644500150000|2022-02-10 13:35:50|23.34|23.26|23.37|23.29|23.37|23.29|23.32|23.24|48
1644500160000|2022-02-10 13:36:00|23.34|23.26|23.37|23.29|23.38|23.3|23.32|23.24|37
1644500170000|2022-02-10 13:36:10|23.38|23.3|23.32|23.24|23.38|23.3|23.32|23.24|3
1644500180000|2022-02-10 13:36:20|23.29|23.21|23.29|23.21|23.32|23.24|23.27|23.19|27
1644500190000|2022-02-10 13:36:30|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|1
1644500200000|2022-02-10 13:36:40|23.24|23.16|23.29|23.21|23.29|23.21|23.24|23.16|21
1644500210000|2022-02-10 13:36:50|23.27|23.19|23.32|23.24|23.32|23.24|23.27|23.19|20
1644500220000|2022-02-10 13:37:00|23.29|23.21|23.27|23.19|23.29|23.21|23.27|23.19|0
1644500240000|2022-02-10 13:37:20|||||||||11
1644500250000|2022-02-10 13:37:30|23.29|23.21|23.29|23.21|23.29|23.21|23.29|23.21|1
1644500260000|2022-02-10 13:37:40|23.27|23.19|23.24|23.16|23.32|23.24|23.24|23.16|5
1644500270000|2022-02-10 13:37:50|23.27|23.19|23.27|23.19|23.27|23.19|23.24|23.16|6
1644500280000|2022-02-10 13:38:00|23.24|23.16|23.22|23.14|23.24|23.16|23.21|23.13|2
1644500290000|2022-02-10 13:38:10|23.21|23.13|23.21|23.13|23.22|23.14|23.16|23.08|107
1644500300000|2022-02-10 13:38:20|23.22|23.14|23.22|23.14|23.22|23.14|23.16|23.08|40
1644500310000|2022-02-10 13:38:30|23.21|23.13|23.19|23.11|23.22|23.14|23.19|23.11|1
1644500320000|2022-02-10 13:38:40|23.17|23.09|23.11|23.03|23.17|23.09|23.11|23.03|17
1644500330000|2022-02-10 13:38:50|23.13|23.05|23.16|23.08|23.16|23.08|23.11|23.03|37
1644500340000|2022-02-10 13:39:00|23.14|23.06|23.14|23.06|23.15|23.07|23.11|23.03|3
1644500350000|2022-02-10 13:39:10|23.13|23.05|23.11|23.03|23.16|23.08|23.11|23.03|6
1644500360000|2022-02-10 13:39:20|23.09|23.01|23.1|23.02|23.11|23.03|23.06|22.98|5
1644500370000|2022-02-10 13:39:30|23.08|23|23.1|23.02|23.1|23.02|23.06|22.98|3
1644500380000|2022-02-10 13:39:40|23.11|23.03|23.11|23.03|23.11|23.03|23.1|23.02|3
1644500390000|2022-02-10 13:39:50|23.1|23.02|23.1|23.02|23.11|23.03|23.1|23.02|2
1644500400000|2022-02-10 13:40:00|23.08|23|23.1|23.02|23.1|23.02|23.05|22.97|8
1644500410000|2022-02-10 13:40:10|23.11|23.03|23.12|23.04|23.12|23.04|23.1|23.02|9
1644500420000|2022-02-10 13:40:20|23.16|23.08|23.17|23.09|23.17|23.09|23.16|23.08|39
1644500430000|2022-02-10 13:40:30|23.19|23.11|23.19|23.11|23.22|23.14|23.17|23.09|10
1644500440000|2022-02-10 13:40:40|23.22|23.14|23.21|23.13|23.22|23.14|23.21|23.13|0
1644500450000|2022-02-10 13:40:50|23.22|23.14|23.11|23.03|23.22|23.14|23.11|23.03|15
1644500460000|2022-02-10 13:41:00|23.13|23.05|23.13|23.05|23.16|23.08|23.1|23.02|8
1644500470000|2022-02-10 13:41:10|23.11|23.03|23.06|22.98|23.11|23.03|23.05|22.97|5
1644500480000|2022-02-10 13:41:20|23.08|23|23.11|23.03|23.11|23.03|23.08|23|12
1644500490000|2022-02-10 13:41:30|23.1|23.02|23.11|23.03|23.13|23.05|23.1|23.02|0
1644500500000|2022-02-10 13:41:40|23.13|23.05|23.13|23.05|23.16|23.08|23.11|23.03|12
1644500510000|2022-02-10 13:41:50|23.11|23.03|23.13|23.05|23.13|23.05|23.11|23.03|1
1644500520000|2022-02-10 13:42:00|23.11|23.03|23.11|23.03|23.13|23.05|23.1|23.02|23
1644500530000|2022-02-10 13:42:10|23.13|23.05|23.11|23.03|23.13|23.05|23.11|23.03|0
1644500540000|2022-02-10 13:42:20|23.15|23.07|23.15|23.07|23.15|23.07|23.13|23.05|0
1644500550000|2022-02-10 13:42:30|23.16|23.08|23.18|23.1|23.18|23.1|23.15|23.07|6
1644500560000|2022-02-10 13:42:40|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|0
1644500570000|2022-02-10 13:42:50|23.18|23.1|23.16|23.08|23.18|23.1|23.16|23.08|0
1644500580000|2022-02-10 13:43:00|23.19|23.11|23.16|23.08|23.19|23.11|23.15|23.07|27
1644500600000|2022-02-10 13:43:20|23.21|23.13|23.17|23.09|23.21|23.13|23.17|23.09|1
1644500610000|2022-02-10 13:43:30|23.21|23.13|23.21|23.13|23.22|23.14|23.21|23.13|24
1644500620000|2022-02-10 13:43:40|23.22|23.14|23.21|23.13|23.22|23.14|23.21|23.13|3
1644500630000|2022-02-10 13:43:50|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|2
1644500640000|2022-02-10 13:44:00|23.21|23.13|23.21|23.13|23.22|23.14|23.21|23.13|11
1644500650000|2022-02-10 13:44:10|||||||||16
1644500660000|2022-02-10 13:44:20|23.22|23.14|23.21|23.13|23.22|23.14|23.21|23.13|0
1644500670000|2022-02-10 13:44:30|23.22|23.14|23.21|23.13|23.22|23.14|23.19|23.11|30
1644500680000|2022-02-10 13:44:40|23.18|23.1|23.18|23.1|23.19|23.11|23.16|23.08|7
1644500690000|2022-02-10 13:44:50|23.19|23.11|23.21|23.13|23.21|23.13|23.19|23.11|0
1644500700000|2022-02-10 13:45:00|23.22|23.14|23.21|23.13|23.22|23.14|23.21|23.13|3
1644500710000|2022-02-10 13:45:10|23.22|23.14|23.22|23.14|23.24|23.16|23.21|23.13|2
1644500720000|2022-02-10 13:45:20|23.24|23.16|23.24|23.16|23.24|23.16|23.21|23.13|39
1644500730000|2022-02-10 13:45:30|23.22|23.14|23.22|23.14|23.26|23.18|23.22|23.14|38
1644500740000|2022-02-10 13:45:40|23.24|23.16|23.26|23.18|23.27|23.19|23.24|23.16|6
1644500750000|2022-02-10 13:45:50|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1644500760000|2022-02-10 13:46:00|23.22|23.14|23.21|23.13|23.24|23.16|23.21|23.13|77
1644500780000|2022-02-10 13:46:20|23.2|23.12|23.21|23.13|23.21|23.13|23.16|23.08|33
1644500790000|2022-02-10 13:46:30|23.22|23.14|23.27|23.19|23.27|23.19|23.22|23.14|30
1644500810000|2022-02-10 13:46:50|23.29|23.21|23.32|23.24|23.32|23.24|23.29|23.21|79
1644500820000|2022-02-10 13:47:00|||||||||14
1644500830000|2022-02-10 13:47:10|||||||||6
1644500840000|2022-02-10 13:47:20|23.29|23.21|23.32|23.24|23.32|23.24|23.29|23.21|2
1644500850000|2022-02-10 13:47:30|23.29|23.21|23.29|23.21|23.29|23.21|23.29|23.21|1
1644500860000|2022-02-10 13:47:40|23.32|23.24|23.32|23.24|23.32|23.24|23.32|23.24|6
1644500870000|2022-02-10 13:47:50|||||||||6
1644500880000|2022-02-10 13:48:00|23.29|23.21|23.32|23.24|23.32|23.24|23.29|23.21|0
1644500890000|2022-02-10 13:48:10|23.35|23.27|23.32|23.24|23.35|23.27|23.32|23.24|42
1644500910000|2022-02-10 13:48:30|23.34|23.26|23.32|23.24|23.35|23.27|23.32|23.24|13
1644500920000|2022-02-10 13:48:40|23.36|23.28|23.34|23.26|23.36|23.28|23.32|23.24|32
1644500930000|2022-02-10 13:48:50|23.32|23.24|23.37|23.29|23.37|23.29|23.32|23.24|1
1644500940000|2022-02-10 13:49:00|23.39|23.31|23.42|23.34|23.42|23.34|23.39|23.31|12
1644500950000|2022-02-10 13:49:10|23.37|23.29|23.39|23.31|23.42|23.34|23.37|23.29|0
1644500960000|2022-02-10 13:49:20|23.42|23.34|23.39|23.31|23.42|23.34|23.37|23.29|12
1644500970000|2022-02-10 13:49:30|23.42|23.34|23.42|23.34|23.42|23.34|23.42|23.34|16
1644500980000|2022-02-10 13:49:40|23.45|23.37|23.43|23.35|23.45|23.37|23.42|23.34|8
1644500990000|2022-02-10 13:49:50|23.42|23.34|23.45|23.37|23.47|23.39|23.42|23.34|19
1644501000000|2022-02-10 13:50:00|23.43|23.35|23.45|23.37|23.45|23.37|23.42|23.34|97
1644501010000|2022-02-10 13:50:10|23.43|23.35|23.43|23.35|23.43|23.35|23.42|23.34|16
1644501020000|2022-02-10 13:50:20|23.42|23.34|23.42|23.34|23.42|23.34|23.42|23.34|10
1644501030000|2022-02-10 13:50:30|23.39|23.31|23.42|23.34|23.42|23.34|23.37|23.29|104
1644501040000|2022-02-10 13:50:40|23.39|23.31|23.37|23.29|23.4|23.32|23.37|23.29|36
1644501050000|2022-02-10 13:50:50|23.34|23.26|23.34|23.26|23.37|23.29|23.34|23.26|7
1644501060000|2022-02-10 13:51:00|23.37|23.29|23.32|23.24|23.37|23.29|23.32|23.24|0
1644501070000|2022-02-10 13:51:10|23.34|23.26|23.34|23.26|23.34|23.26|23.32|23.24|40
1644501080000|2022-02-10 13:51:20|23.37|23.29|23.34|23.26|23.37|23.29|23.34|23.26|34
1644501090000|2022-02-10 13:51:30|23.32|23.24|23.34|23.26|23.37|23.29|23.32|23.24|77
1644501100000|2022-02-10 13:51:40|23.37|23.29|23.37|23.29|23.37|23.29|23.37|23.29|5
1644501120000|2022-02-10 13:52:00|23.39|23.31|23.39|23.31|23.39|23.31|23.39|23.31|28
1644501130000|2022-02-10 13:52:10|23.37|23.29|23.37|23.29|23.37|23.29|23.34|23.26|4
1644501140000|2022-02-10 13:52:20|23.36|23.28|23.37|23.29|23.37|23.29|23.34|23.26|0
1644501150000|2022-02-10 13:52:30|23.36|23.28|23.37|23.29|23.37|23.29|23.36|23.28|14
1644501160000|2022-02-10 13:52:40|||||||||1
1644501170000|2022-02-10 13:52:50|||||||||4
1644501190000|2022-02-10 13:53:10|||||||||1
1644501200000|2022-02-10 13:53:20|||||||||5
1644501210000|2022-02-10 13:53:30|23.42|23.34|23.42|23.34|23.42|23.34|23.42|23.34|2
1644501220000|2022-02-10 13:53:40|23.39|23.31|23.42|23.34|23.42|23.34|23.39|23.31|1
1644501230000|2022-02-10 13:53:50|23.39|23.31|23.39|23.31|23.42|23.34|23.39|23.31|0
1644501240000|2022-02-10 13:54:00|23.42|23.34|23.37|23.29|23.42|23.34|23.37|23.29|5
1644501250000|2022-02-10 13:54:10|||||||||2
1644501260000|2022-02-10 13:54:20|23.36|23.28|23.34|23.26|23.36|23.28|23.34|23.26|16
1644501270000|2022-02-10 13:54:30|23.36|23.28|23.36|23.28|23.36|23.28|23.34|23.26|6
1644501280000|2022-02-10 13:54:40|23.37|23.29|23.36|23.28|23.37|23.29|23.36|23.28|0
1644501290000|2022-02-10 13:54:50|23.37|23.29|23.37|23.29|23.37|23.29|23.36|23.28|0
1644501300000|2022-02-10 13:55:00|23.36|23.28|23.39|23.31|23.39|23.31|23.36|23.28|55
1644501310000|2022-02-10 13:55:10|23.37|23.29|23.37|23.29|23.37|23.29|23.36|23.28|14
1644501320000|2022-02-10 13:55:20|23.36|23.28|23.37|23.29|23.37|23.29|23.36|23.28|33
1644501330000|2022-02-10 13:55:30|23.36|23.28|23.37|23.29|23.37|23.29|23.36|23.28|84
1644501340000|2022-02-10 13:55:40|23.36|23.28|23.37|23.29|23.37|23.29|23.36|23.28|25
1644501350000|2022-02-10 13:55:50|23.36|23.28|23.37|23.29|23.37|23.29|23.36|23.28|1
1644501360000|2022-02-10 13:56:00|23.36|23.28|23.36|23.28|23.37|23.29|23.34|23.26|4
1644501370000|2022-02-10 13:56:10|23.37|23.29|23.37|23.29|23.37|23.29|23.37|23.29|0
1644501390000|2022-02-10 13:56:30|23.36|23.28|23.34|23.26|23.36|23.28|23.34|23.26|10
1644501400000|2022-02-10 13:56:40|23.36|23.28|23.36|23.28|23.36|23.28|23.36|23.28|0
1644501410000|2022-02-10 13:56:50|23.34|23.26|23.32|23.24|23.34|23.26|23.32|23.24|0
1644501420000|2022-02-10 13:57:00|23.34|23.26|23.31|23.23|23.34|23.26|23.31|23.23|37
1644501430000|2022-02-10 13:57:10|23.32|23.24|23.32|23.24|23.32|23.24|23.31|23.23|4
1644501440000|2022-02-10 13:57:20|23.31|23.23|23.31|23.23|23.32|23.24|23.31|23.23|3
1644501450000|2022-02-10 13:57:30|23.29|23.21|23.31|23.23|23.32|23.24|23.29|23.21|0
1644501460000|2022-02-10 13:57:40|23.32|23.24|23.31|23.23|23.32|23.24|23.31|23.23|1
1644501470000|2022-02-10 13:57:50|23.32|23.24|23.31|23.23|23.32|23.24|23.31|23.23|30
1644501480000|2022-02-10 13:58:00|23.29|23.21|23.29|23.21|23.29|23.21|23.29|23.21|4
1644501490000|2022-02-10 13:58:10|23.31|23.23|23.29|23.21|23.31|23.23|23.29|23.21|0
1644501500000|2022-02-10 13:58:20|23.27|23.19|23.26|23.18|23.27|23.19|23.26|23.18|1
1644501510000|2022-02-10 13:58:30|23.27|23.19|23.26|23.18|23.27|23.19|23.26|23.18|15
1644501520000|2022-02-10 13:58:40|23.27|23.19|23.29|23.21|23.29|23.21|23.27|23.19|1
1644501550000|2022-02-10 13:59:10|23.32|23.24|23.32|23.24|23.32|23.24|23.32|23.24|4
1644501560000|2022-02-10 13:59:20|||||||||25
1644501570000|2022-02-10 13:59:30|||||||||4
1644501590000|2022-02-10 13:59:50|||||||||11
1644501600000|2022-02-10 14:00:00|23.37|23.29|23.37|23.29|23.37|23.29|23.32|23.24|5
1644501610000|2022-02-10 14:00:10|23.34|23.26|23.37|23.29|23.37|23.29|23.34|23.26|5
1644501620000|2022-02-10 14:00:20|23.42|23.34|23.42|23.34|23.42|23.34|23.42|23.34|0
1644501630000|2022-02-10 14:00:30|||||||||1
1644501640000|2022-02-10 14:00:40|||||||||1
1644501650000|2022-02-10 14:00:50|||||||||4
1644501670000|2022-02-10 14:01:10|||||||||3
1644501680000|2022-02-10 14:01:20|23.47|23.39|23.47|23.39|23.47|23.39|23.47|23.39|1
1644501690000|2022-02-10 14:01:30|23.48|23.4|23.52|23.44|23.52|23.44|23.47|23.39|9
1644501700000|2022-02-10 14:01:40|23.5|23.42|23.52|23.44|23.52|23.44|23.5|23.42|11
1644501710000|2022-02-10 14:01:50|23.5|23.42|23.5|23.42|23.52|23.44|23.5|23.42|0
1644501720000|2022-02-10 14:02:00|23.48|23.4|23.53|23.45|23.53|23.45|23.48|23.4|19
1644501730000|2022-02-10 14:02:10|23.51|23.43|23.51|23.43|23.53|23.45|23.51|23.43|0
1644501750000|2022-02-10 14:02:30|23.49|23.41|23.49|23.41|23.49|23.41|23.49|23.41|32
1644501760000|2022-02-10 14:02:40|23.48|23.4|23.49|23.41|23.49|23.41|23.48|23.4|3
1644501770000|2022-02-10 14:02:50|23.48|23.4|23.49|23.41|23.49|23.41|23.48|23.4|36
1644501780000|2022-02-10 14:03:00|23.48|23.4|23.49|23.41|23.49|23.41|23.48|23.4|7
1644501790000|2022-02-10 14:03:10|23.48|23.4|23.49|23.41|23.49|23.41|23.48|23.4|1
1644501810000|2022-02-10 14:03:30|23.48|23.4|23.49|23.41|23.49|23.41|23.48|23.4|12
1644501830000|2022-02-10 14:03:50|23.51|23.43|23.52|23.44|23.52|23.44|23.51|23.43|16
1644501840000|2022-02-10 14:04:00|23.51|23.43|23.52|23.44|23.52|23.44|23.49|23.41|1
1644501850000|2022-02-10 14:04:10|23.51|23.43|23.52|23.44|23.52|23.44|23.51|23.43|0
1644501860000|2022-02-10 14:04:20|23.54|23.46|23.54|23.46|23.55|23.47|23.54|23.46|32
1644501870000|2022-02-10 14:04:30|23.55|23.47|23.55|23.47|23.55|23.47|23.54|23.46|0
1644501880000|2022-02-10 14:04:40|23.56|23.48|23.57|23.49|23.57|23.49|23.55|23.47|111
1644501890000|2022-02-10 14:04:50|23.55|23.47|23.54|23.46|23.57|23.49|23.54|23.46|11
1644501900000|2022-02-10 14:05:00|23.52|23.44|23.48|23.4|23.52|23.44|23.48|23.4|48
1644501910000|2022-02-10 14:05:10|23.49|23.41|23.49|23.41|23.49|23.41|23.48|23.4|1
1644501920000|2022-02-10 14:05:20|23.48|23.4|23.49|23.41|23.49|23.41|23.48|23.4|9
1644501930000|2022-02-10 14:05:30|23.48|23.4|23.46|23.38|23.49|23.41|23.46|23.38|33
1644501940000|2022-02-10 14:05:40|23.49|23.41|23.5|23.42|23.5|23.42|23.46|23.38|21
1644501950000|2022-02-10 14:05:50|23.49|23.41|23.52|23.44|23.52|23.44|23.49|23.41|0
1644501960000|2022-02-10 14:06:00|23.5|23.42|23.5|23.42|23.5|23.42|23.49|23.41|3
1644501970000|2022-02-10 14:06:10|23.54|23.46|23.55|23.47|23.55|23.47|23.52|23.44|7
1644501980000|2022-02-10 14:06:20|||||||||1
1644501990000|2022-02-10 14:06:30|23.53|23.45|23.5|23.42|23.53|23.45|23.5|23.42|29
1644502000000|2022-02-10 14:06:40|23.49|23.41|23.49|23.41|23.5|23.42|23.49|23.41|52
1644502010000|2022-02-10 14:06:50|23.5|23.42|23.49|23.41|23.5|23.42|23.49|23.41|14
1644502020000|2022-02-10 14:07:00|23.5|23.42|23.49|23.41|23.5|23.42|23.49|23.41|10
1644502030000|2022-02-10 14:07:10|23.5|23.42|23.5|23.42|23.5|23.42|23.5|23.42|8
1644502040000|2022-02-10 14:07:20|23.52|23.44|23.49|23.41|23.52|23.44|23.49|23.41|22
1644502050000|2022-02-10 14:07:30|23.5|23.42|23.5|23.42|23.5|23.42|23.5|23.42|13
1644502060000|2022-02-10 14:07:40|23.49|23.41|23.52|23.44|23.52|23.44|23.49|23.41|1
1644502070000|2022-02-10 14:07:50|23.54|23.46|23.55|23.47|23.55|23.47|23.54|23.46|33
1644502080000|2022-02-10 14:08:00|23.52|23.44|23.5|23.42|23.55|23.47|23.5|23.42|2
1644502090000|2022-02-10 14:08:10|23.52|23.44|23.51|23.43|23.52|23.44|23.5|23.42|22
1644502100000|2022-02-10 14:08:20|23.53|23.45|23.53|23.45|23.53|23.45|23.53|23.45|0
1644502110000|2022-02-10 14:08:30|23.51|23.43|23.53|23.45|23.53|23.45|23.51|23.43|0
1644502120000|2022-02-10 14:08:40|23.55|23.47|23.56|23.48|23.56|23.48|23.55|23.47|5
1644502130000|2022-02-10 14:08:50|23.55|23.47|23.53|23.45|23.56|23.48|23.53|23.45|5
1644502140000|2022-02-10 14:09:00|23.55|23.47|23.58|23.5|23.61|23.53|23.55|23.47|122
1644502150000|2022-02-10 14:09:10|23.61|23.53|23.61|23.53|23.61|23.53|23.61|23.53|2
1644502160000|2022-02-10 14:09:20|23.58|23.5|23.58|23.5|23.61|23.53|23.58|23.5|0
1644502170000|2022-02-10 14:09:30|23.61|23.53|23.58|23.5|23.61|23.53|23.58|23.5|0
1644502180000|2022-02-10 14:09:40|23.61|23.53|23.56|23.48|23.61|23.53|23.55|23.47|4
1644502200000|2022-02-10 14:10:00|23.58|23.5|23.58|23.5|23.61|23.53|23.58|23.5|13
1644502210000|2022-02-10 14:10:10|23.56|23.48|23.56|23.48|23.56|23.48|23.56|23.48|0
1644502220000|2022-02-10 14:10:20|23.58|23.5|23.61|23.53|23.61|23.53|23.58|23.5|0
1644502230000|2022-02-10 14:10:30|23.63|23.55|23.61|23.53|23.63|23.55|23.61|23.53|2
1644502240000|2022-02-10 14:10:40|23.66|23.58|23.66|23.58|23.66|23.58|23.64|23.56|35
1644502250000|2022-02-10 14:10:50|23.64|23.56|23.64|23.56|23.66|23.58|23.64|23.56|5
1644502260000|2022-02-10 14:11:00|23.62|23.54|23.62|23.54|23.62|23.54|23.61|23.53|53
1644502270000|2022-02-10 14:11:10|23.61|23.53|23.62|23.54|23.62|23.54|23.61|23.53|35
1644502280000|2022-02-10 14:11:20|23.61|23.53|23.61|23.53|23.62|23.54|23.61|23.53|10
1644502290000|2022-02-10 14:11:30|23.57|23.49|23.58|23.5|23.58|23.5|23.56|23.48|43
1644502300000|2022-02-10 14:11:40|23.59|23.51|23.56|23.48|23.61|23.53|23.56|23.48|3
1644502310000|2022-02-10 14:11:50|23.58|23.5|23.58|23.5|23.59|23.51|23.56|23.48|0
1644502320000|2022-02-10 14:12:00|23.56|23.48|23.56|23.48|23.59|23.51|23.56|23.48|0
1644502330000|2022-02-10 14:12:10|23.58|23.5|23.56|23.48|23.58|23.5|23.56|23.48|0
1644502340000|2022-02-10 14:12:20|||||||||20
1644502350000|2022-02-10 14:12:30|23.53|23.45|23.53|23.45|23.53|23.45|23.53|23.45|0
1644502360000|2022-02-10 14:12:40|23.51|23.43|23.53|23.45|23.56|23.48|23.51|23.43|31
1644502370000|2022-02-10 14:12:50|23.51|23.43|23.56|23.48|23.56|23.48|23.51|23.43|9
1644502380000|2022-02-10 14:13:00|23.53|23.45|23.56|23.48|23.56|23.48|23.53|23.45|7
1644502390000|2022-02-10 14:13:10|||||||||1
1644502400000|2022-02-10 14:13:20|||||||||10
1644502410000|2022-02-10 14:13:30|23.58|23.5|23.61|23.53|23.61|23.53|23.58|23.5|0
1644502420000|2022-02-10 14:13:40|||||||||14
1644502430000|2022-02-10 14:13:50|||||||||11
1644502440000|2022-02-10 14:14:00|23.64|23.56|23.66|23.58|23.66|23.58|23.61|23.53|15
1644502460000|2022-02-10 14:14:20|23.67|23.59|23.72|23.64|23.72|23.64|23.67|23.59|111
1644502470000|2022-02-10 14:14:30|||||||||1
1644502480000|2022-02-10 14:14:40|23.69|23.61|23.69|23.61|23.69|23.61|23.69|23.61|5
1644502490000|2022-02-10 14:14:50|23.67|23.59|23.66|23.58|23.67|23.59|23.66|23.58|11
1644502500000|2022-02-10 14:15:00|23.67|23.59|23.66|23.58|23.67|23.59|23.66|23.58|72
1644502510000|2022-02-10 14:15:10|23.67|23.59|23.66|23.58|23.67|23.59|23.61|23.53|39
1644502520000|2022-02-10 14:15:20|||||||||2
1644502530000|2022-02-10 14:15:30|||||||||1
1644502540000|2022-02-10 14:15:40|||||||||10
1644502550000|2022-02-10 14:15:50|||||||||1
1644502580000|2022-02-10 14:16:20|||||||||1
1644502600000|2022-02-10 14:16:40|23.61|23.53|23.61|23.53|23.61|23.53|23.61|23.53|59
1644502620000|2022-02-10 14:17:00|23.6|23.52|23.61|23.53|23.61|23.53|23.6|23.52|0
1644502630000|2022-02-10 14:17:10|23.63|23.55|23.63|23.55|23.63|23.55|23.61|23.53|0
1644502650000|2022-02-10 14:17:30|23.6|23.52|23.6|23.52|23.6|23.52|23.6|23.52|1
1644502660000|2022-02-10 14:17:40|23.62|23.54|23.62|23.54|23.62|23.54|23.62|23.54|0
1644502670000|2022-02-10 14:17:50|23.65|23.57|23.65|23.57|23.65|23.57|23.64|23.56|14
1644502680000|2022-02-10 14:18:00|23.64|23.56|23.65|23.57|23.65|23.57|23.64|23.56|10
1644502690000|2022-02-10 14:18:10|23.63|23.55|23.65|23.57|23.65|23.57|23.62|23.54|1
1644502700000|2022-02-10 14:18:20|23.63|23.55|23.65|23.57|23.65|23.57|23.62|23.54|5
1644502710000|2022-02-10 14:18:30|23.63|23.55|23.65|23.57|23.65|23.57|23.63|23.55|0
1644502730000|2022-02-10 14:18:50|23.66|23.58|23.65|23.57|23.66|23.58|23.65|23.57|5
1644502740000|2022-02-10 14:19:00|23.63|23.55|23.63|23.55|23.63|23.55|23.62|23.54|0
1644502750000|2022-02-10 14:19:10|23.62|23.54|23.6|23.52|23.63|23.55|23.6|23.52|2
1644502760000|2022-02-10 14:19:20|23.61|23.53|23.6|23.52|23.61|23.53|23.6|23.52|0
1644502770000|2022-02-10 14:19:30|23.61|23.53|23.6|23.52|23.61|23.53|23.6|23.52|2
1644502780000|2022-02-10 14:19:40|23.61|23.53|23.6|23.52|23.61|23.53|23.6|23.52|0
1644502790000|2022-02-10 14:19:50|23.63|23.55|23.62|23.54|23.63|23.55|23.62|23.54|1
1644502800000|2022-02-10 14:20:00|23.6|23.52|23.62|23.54|23.65|23.57|23.6|23.52|0
1644502810000|2022-02-10 14:20:10|23.6|23.52|23.63|23.55|23.65|23.57|23.6|23.52|15
1644502820000|2022-02-10 14:20:20|23.65|23.57|23.63|23.55|23.65|23.57|23.62|23.54|3
1644502830000|2022-02-10 14:20:30|23.62|23.54|23.63|23.55|23.63|23.55|23.62|23.54|0
1644502840000|2022-02-10 14:20:40|23.65|23.57|23.65|23.57|23.65|23.57|23.63|23.55|0
1644502850000|2022-02-10 14:20:50|23.63|23.55|23.6|23.52|23.63|23.55|23.6|23.52|0
1644502860000|2022-02-10 14:21:00|23.61|23.53|23.65|23.57|23.65|23.57|23.61|23.53|20
1644502870000|2022-02-10 14:21:10|23.66|23.58|23.65|23.57|23.66|23.58|23.65|23.57|72
1644502880000|2022-02-10 14:21:20|23.66|23.58|23.65|23.57|23.66|23.58|23.65|23.57|4
1644502890000|2022-02-10 14:21:30|23.66|23.58|23.66|23.58|23.66|23.58|23.66|23.58|8
1644502900000|2022-02-10 14:21:40|23.71|23.63|23.71|23.63|23.71|23.63|23.66|23.58|47
1644502910000|2022-02-10 14:21:50|23.7|23.62|23.7|23.62|23.71|23.63|23.7|23.62|29
1644502920000|2022-02-10 14:22:00|23.68|23.6|23.71|23.63|23.71|23.63|23.68|23.6|9
1644502930000|2022-02-10 14:22:10|23.7|23.62|23.7|23.62|23.7|23.62|23.68|23.6|0
1644502940000|2022-02-10 14:22:20|23.71|23.63|23.71|23.63|23.71|23.63|23.7|23.62|0
1644502950000|2022-02-10 14:22:30|23.7|23.62|23.71|23.63|23.71|23.63|23.7|23.62|0
1644502960000|2022-02-10 14:22:40|23.7|23.62|23.7|23.62|23.71|23.63|23.7|23.62|3
1644502970000|2022-02-10 14:22:50|23.71|23.63|23.7|23.62|23.71|23.63|23.7|23.62|0
1644502980000|2022-02-10 14:23:00|23.71|23.63|23.73|23.65|23.73|23.65|23.71|23.63|30
1644502990000|2022-02-10 14:23:10|23.71|23.63|23.71|23.63|23.71|23.63|23.71|23.63|2
1644503020000|2022-02-10 14:23:40|23.66|23.58|23.66|23.58|23.66|23.58|23.66|23.58|88
1644503030000|2022-02-10 14:23:50|23.68|23.6|23.63|23.55|23.68|23.6|23.61|23.53|58
1644503040000|2022-02-10 14:24:00|23.66|23.58|23.63|23.55|23.66|23.58|23.63|23.55|0
1644503050000|2022-02-10 14:24:10|23.61|23.53|23.63|23.55|23.63|23.55|23.61|23.53|0
1644503060000|2022-02-10 14:24:20|23.61|23.53|23.61|23.53|23.61|23.53|23.61|23.53|0
1644503080000|2022-02-10 14:24:40|23.63|23.55|23.63|23.55|23.63|23.55|23.61|23.53|4
1644503090000|2022-02-10 14:24:50|23.66|23.58|23.66|23.58|23.66|23.58|23.63|23.55|7
1644503100000|2022-02-10 14:25:00|23.63|23.55|23.63|23.55|23.63|23.55|23.61|23.53|5
1644503110000|2022-02-10 14:25:10|23.61|23.53|23.63|23.55|23.63|23.55|23.61|23.53|9
1644503120000|2022-02-10 14:25:20|23.61|23.53|23.63|23.55|23.63|23.55|23.61|23.53|2
1644503130000|2022-02-10 14:25:30|23.66|23.58|23.66|23.58|23.66|23.58|23.66|23.58|0
1644503140000|2022-02-10 14:25:40|||||||||3
1644503150000|2022-02-10 14:25:50|23.68|23.6|23.66|23.58|23.68|23.6|23.66|23.58|0
1644503160000|2022-02-10 14:26:00|23.71|23.63|23.68|23.6|23.71|23.63|23.68|23.6|0
1644503170000|2022-02-10 14:26:10|23.71|23.63|23.66|23.58|23.71|23.63|23.66|23.58|1
1644503180000|2022-02-10 14:26:20|23.68|23.6|23.68|23.6|23.68|23.6|23.68|23.6|0
1644503190000|2022-02-10 14:26:30|23.66|23.58|23.66|23.58|23.68|23.6|23.66|23.58|0
1644503200000|2022-02-10 14:26:40|23.71|23.63|23.66|23.58|23.71|23.63|23.66|23.58|1
1644503210000|2022-02-10 14:26:50|||||||||182
1644503220000|2022-02-10 14:27:00|23.61|23.53|23.61|23.53|23.61|23.53|23.61|23.53|23
1644503230000|2022-02-10 14:27:10|23.63|23.55|23.61|23.53|23.63|23.55|23.61|23.53|14
1644503240000|2022-02-10 14:27:20|||||||||2
1644503280000|2022-02-10 14:28:00|23.63|23.55|23.64|23.56|23.66|23.58|23.63|23.55|22
1644503290000|2022-02-10 14:28:10|23.62|23.54|23.64|23.56|23.64|23.56|23.62|23.54|4
1644503300000|2022-02-10 14:28:20|23.66|23.58|23.66|23.58|23.66|23.58|23.61|23.53|1
1644503310000|2022-02-10 14:28:30|23.67|23.59|23.67|23.59|23.67|23.59|23.66|23.58|2
1644503340000|2022-02-10 14:29:00|23.66|23.58|23.66|23.58|23.66|23.58|23.66|23.58|1
1644503370000|2022-02-10 14:29:30|23.67|23.59|23.67|23.59|23.67|23.59|23.66|23.58|0
1644503390000|2022-02-10 14:29:50|23.66|23.58|23.66|23.58|23.67|23.59|23.66|23.58|0
1644503400000|2022-02-10 14:30:00|23.64|23.56|23.61|23.53|23.64|23.56|23.61|23.53|13
1644503410000|2022-02-10 14:30:10|23.56|23.48|23.56|23.48|23.59|23.51|23.56|23.48|99
1644503420000|2022-02-10 14:30:20|23.59|23.51|23.61|23.53|23.61|23.53|23.56|23.48|72
1644503430000|2022-02-10 14:30:30|23.59|23.51|23.56|23.48|23.59|23.51|23.56|23.48|5
1644503440000|2022-02-10 14:30:40|23.57|23.49|23.56|23.48|23.61|23.53|23.56|23.48|0
1644503450000|2022-02-10 14:30:50|23.59|23.51|23.56|23.48|23.59|23.51|23.56|23.48|9
1644503460000|2022-02-10 14:31:00|23.57|23.49|23.56|23.48|23.59|23.51|23.51|23.43|143
1644503470000|2022-02-10 14:31:10|23.54|23.46|23.51|23.43|23.54|23.46|23.51|23.43|54
1644503480000|2022-02-10 14:31:20|23.52|23.44|23.51|23.43|23.56|23.48|23.51|23.43|20
1644503490000|2022-02-10 14:31:30|||||||||140
1644503500000|2022-02-10 14:31:40|23.5|23.42|23.51|23.43|23.51|23.43|23.5|23.42|14
1644503510000|2022-02-10 14:31:50|23.5|23.42|23.51|23.43|23.51|23.43|23.5|23.42|50
1644503520000|2022-02-10 14:32:00|23.5|23.42|23.51|23.43|23.51|23.43|23.45|23.37|13
1644503530000|2022-02-10 14:32:10|23.5|23.42|23.55|23.47|23.55|23.47|23.5|23.42|6
1644503540000|2022-02-10 14:32:20|23.53|23.45|23.51|23.43|23.53|23.45|23.5|23.42|8
1644503550000|2022-02-10 14:32:30|23.53|23.45|23.5|23.42|23.55|23.47|23.5|23.42|57
1644503560000|2022-02-10 14:32:40|23.48|23.4|23.45|23.37|23.48|23.4|23.45|23.37|28
1644503570000|2022-02-10 14:32:50|23.44|23.36|23.44|23.36|23.45|23.37|23.44|23.36|1
1644503580000|2022-02-10 14:33:00|23.42|23.34|23.44|23.36|23.45|23.37|23.4|23.32|15
1644503590000|2022-02-10 14:33:10|23.45|23.37|23.41|23.33|23.45|23.37|23.39|23.31|10
1644503600000|2022-02-10 14:33:20|23.39|23.31|23.42|23.34|23.44|23.36|23.39|23.31|1
1644503610000|2022-02-10 14:33:30|23.45|23.37|23.45|23.37|23.45|23.37|23.42|23.34|34
1644503620000|2022-02-10 14:33:40|23.44|23.36|23.42|23.34|23.45|23.37|23.4|23.32|3
1644503630000|2022-02-10 14:33:50|23.45|23.37|23.42|23.34|23.45|23.37|23.42|23.34|1
1644503640000|2022-02-10 14:34:00|23.44|23.36|23.45|23.37|23.45|23.37|23.4|23.32|34
1644503650000|2022-02-10 14:34:10|||||||||3
1644503660000|2022-02-10 14:34:20|23.42|23.34|23.45|23.37|23.45|23.37|23.42|23.34|3
1644503670000|2022-02-10 14:34:30|23.44|23.36|23.42|23.34|23.45|23.37|23.42|23.34|7
1644503680000|2022-02-10 14:34:40|23.4|23.32|23.4|23.32|23.4|23.32|23.39|23.31|2
1644503690000|2022-02-10 14:34:50|23.39|23.31|23.4|23.32|23.4|23.32|23.39|23.31|9
1644503700000|2022-02-10 14:35:00|23.39|23.31|23.39|23.31|23.4|23.32|23.39|23.31|0
1644503710000|2022-02-10 14:35:10|23.4|23.32|23.44|23.36|23.45|23.37|23.39|23.31|128
1644503720000|2022-02-10 14:35:20|23.45|23.37|23.45|23.37|23.45|23.37|23.44|23.36|1
1644503730000|2022-02-10 14:35:30|23.44|23.36|23.45|23.37|23.45|23.37|23.44|23.36|5
1644503740000|2022-02-10 14:35:40|23.44|23.36|23.42|23.34|23.45|23.37|23.42|23.34|38
1644503750000|2022-02-10 14:35:50|23.39|23.31|23.39|23.31|23.42|23.34|23.39|23.31|4
1644503760000|2022-02-10 14:36:00|23.35|23.27|23.39|23.31|23.39|23.31|23.34|23.26|115
1644503770000|2022-02-10 14:36:10|23.37|23.29|23.39|23.31|23.39|23.31|23.34|23.26|7
1644503780000|2022-02-10 14:36:20|23.37|23.29|23.34|23.26|23.37|23.29|23.34|23.26|0
1644503790000|2022-02-10 14:36:30|23.37|23.29|23.39|23.31|23.39|23.31|23.34|23.26|12
1644503800000|2022-02-10 14:36:40|23.4|23.32|23.4|23.32|23.4|23.32|23.39|23.31|51
1644503810000|2022-02-10 14:36:50|23.39|23.31|23.39|23.31|23.4|23.32|23.37|23.29|26
1644503820000|2022-02-10 14:37:00|23.37|23.29|23.35|23.27|23.37|23.29|23.34|23.26|7
1644503830000|2022-02-10 14:37:10|23.37|23.29|23.4|23.32|23.4|23.32|23.35|23.27|21
1644503840000|2022-02-10 14:37:20|23.39|23.31|23.4|23.32|23.4|23.32|23.37|23.29|53
1644503850000|2022-02-10 14:37:30|23.39|23.31|23.37|23.29|23.4|23.32|23.35|23.27|4
1644503860000|2022-02-10 14:37:40|23.38|23.3|23.35|23.27|23.38|23.3|23.35|23.27|7
1644503870000|2022-02-10 14:37:50|23.37|23.29|23.37|23.29|23.37|23.29|23.37|23.29|0
1644503880000|2022-02-10 14:38:00|23.35|23.27|23.4|23.32|23.4|23.32|23.35|23.27|80
1644503890000|2022-02-10 14:38:10|23.41|23.33|23.4|23.32|23.41|23.33|23.4|23.32|25
1644503900000|2022-02-10 14:38:20|23.38|23.3|23.4|23.32|23.4|23.32|23.38|23.3|6
1644503910000|2022-02-10 14:38:30|23.38|23.3|23.4|23.32|23.4|23.32|23.38|23.3|5
1644503920000|2022-02-10 14:38:40|||||||||3
1644503930000|2022-02-10 14:38:50|||||||||3
1644503940000|2022-02-10 14:39:00|23.39|23.31|23.36|23.28|23.39|23.31|23.35|23.27|11
1644503950000|2022-02-10 14:39:10|23.35|23.27|23.34|23.26|23.36|23.28|23.34|23.26|2
1644503960000|2022-02-10 14:39:20|23.35|23.27|23.35|23.27|23.35|23.27|23.34|23.26|12
1644503970000|2022-02-10 14:39:30|23.34|23.26|23.34|23.26|23.35|23.27|23.34|23.26|3
1644503980000|2022-02-10 14:39:40|23.3|23.22|23.34|23.26|23.34|23.26|23.29|23.21|5
1644503990000|2022-02-10 14:39:50|23.35|23.27|23.34|23.26|23.35|23.27|23.34|23.26|5
1644504000000|2022-02-10 14:40:00|23.32|23.24|23.34|23.26|23.34|23.26|23.32|23.24|0
1644504010000|2022-02-10 14:40:10|23.32|23.24|23.29|23.21|23.34|23.26|23.29|23.21|1
1644504020000|2022-02-10 14:40:20|23.3|23.22|23.29|23.21|23.3|23.22|23.29|23.21|11
1644504030000|2022-02-10 14:40:30|||||||||10
1644504040000|2022-02-10 14:40:40|23.3|23.22|23.29|23.21|23.3|23.22|23.29|23.21|2
1644504050000|2022-02-10 14:40:50|23.3|23.22|23.29|23.21|23.3|23.22|23.29|23.21|2
1644504060000|2022-02-10 14:41:00|23.3|23.22|23.32|23.24|23.34|23.26|23.3|23.22|10
1644504070000|2022-02-10 14:41:10|23.31|23.23|23.3|23.22|23.31|23.23|23.29|23.21|10
1644504080000|2022-02-10 14:41:20|23.29|23.21|23.34|23.26|23.34|23.26|23.29|23.21|8
1644504090000|2022-02-10 14:41:30|23.32|23.24|23.34|23.26|23.34|23.26|23.29|23.21|28
1644504100000|2022-02-10 14:41:40|23.32|23.24|23.29|23.21|23.32|23.24|23.29|23.21|5
1644504110000|2022-02-10 14:41:50|||||||||11
1644504120000|2022-02-10 14:42:00|||||||||111
1644504130000|2022-02-10 14:42:10|23.32|23.24|23.32|23.24|23.34|23.26|23.29|23.21|63
1644504140000|2022-02-10 14:42:20|23.31|23.23|23.29|23.21|23.32|23.24|23.29|23.21|0
1644504150000|2022-02-10 14:42:30|23.28|23.2|23.27|23.19|23.28|23.2|23.24|23.16|82
1644504160000|2022-02-10 14:42:40|23.29|23.21|23.24|23.16|23.29|23.21|23.24|23.16|54
1644504180000|2022-02-10 14:43:00|23.25|23.17|23.24|23.16|23.27|23.19|23.24|23.16|15
1644504190000|2022-02-10 14:43:10|23.22|23.14|23.22|23.14|23.24|23.16|23.22|23.14|13
1644504200000|2022-02-10 14:43:20|23.24|23.16|23.24|23.16|23.24|23.16|23.22|23.14|0
1644504210000|2022-02-10 14:43:30|23.22|23.14|23.24|23.16|23.24|23.16|23.21|23.13|1
1644504220000|2022-02-10 14:43:40|23.25|23.17|23.25|23.17|23.27|23.19|23.24|23.16|10
1644504230000|2022-02-10 14:43:50|23.24|23.16|23.25|23.17|23.25|23.17|23.24|23.16|6
1644504240000|2022-02-10 14:44:00|23.24|23.16|23.24|23.16|23.25|23.17|23.22|23.14|0
1644504260000|2022-02-10 14:44:20|23.25|23.17|23.25|23.17|23.25|23.17|23.25|23.17|30
1644504270000|2022-02-10 14:44:30|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1644504280000|2022-02-10 14:44:40|23.25|23.17|23.25|23.17|23.25|23.17|23.24|23.16|0
1644504290000|2022-02-10 14:44:50|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1644504300000|2022-02-10 14:45:00|23.22|23.14|23.19|23.11|23.22|23.14|23.19|23.11|0
1644504310000|2022-02-10 14:45:10|23.17|23.09|23.19|23.11|23.19|23.11|23.17|23.09|25
1644504350000|2022-02-10 14:45:50|23.17|23.09|23.14|23.06|23.17|23.09|23.14|23.06|1
1644504360000|2022-02-10 14:46:00|23.17|23.09|23.14|23.06|23.17|23.09|23.14|23.06|7
1644504370000|2022-02-10 14:46:10|23.12|23.04|23.14|23.06|23.14|23.06|23.12|23.04|28
1644504380000|2022-02-10 14:46:20|||||||||1
1644504390000|2022-02-10 14:46:30|23.15|23.07|23.17|23.09|23.19|23.11|23.14|23.06|109
1644504400000|2022-02-10 14:46:40|23.16|23.08|23.14|23.06|23.17|23.09|23.14|23.06|10
1644504410000|2022-02-10 14:46:50|23.17|23.09|23.19|23.11|23.2|23.12|23.17|23.09|51
1644504420000|2022-02-10 14:47:00|23.17|23.09|23.22|23.14|23.22|23.14|23.16|23.08|43
1644504430000|2022-02-10 14:47:10|23.19|23.11|23.22|23.14|23.22|23.14|23.19|23.11|0
1644504440000|2022-02-10 14:47:20|23.2|23.12|23.19|23.11|23.24|23.16|23.19|23.11|10
1644504450000|2022-02-10 14:47:30|23.2|23.12|23.19|23.11|23.2|23.12|23.19|23.11|3
1644504460000|2022-02-10 14:47:40|23.2|23.12|23.19|23.11|23.22|23.14|23.19|23.11|0
1644504480000|2022-02-10 14:48:00|23.2|23.12|23.2|23.12|23.22|23.14|23.19|23.11|1
1644504490000|2022-02-10 14:48:10|23.19|23.11|23.2|23.12|23.2|23.12|23.19|23.11|0
1644504500000|2022-02-10 14:48:20|23.22|23.14|23.2|23.12|23.22|23.14|23.19|23.11|11
1644504510000|2022-02-10 14:48:30|23.19|23.11|23.22|23.14|23.22|23.14|23.19|23.11|0
1644504520000|2022-02-10 14:48:40|23.24|23.16|23.2|23.12|23.24|23.16|23.2|23.12|12
1644504530000|2022-02-10 14:48:50|23.22|23.14|23.24|23.16|23.25|23.17|23.22|23.14|2
1644504540000|2022-02-10 14:49:00|23.22|23.14|23.24|23.16|23.24|23.16|23.22|23.14|0
1644504550000|2022-02-10 14:49:10|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1644504560000|2022-02-10 14:49:20|23.19|23.11|23.22|23.14|23.22|23.14|23.19|23.11|37
1644504570000|2022-02-10 14:49:30|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|1
1644504580000|2022-02-10 14:49:40|23.18|23.1|23.14|23.06|23.18|23.1|23.14|23.06|44
1644504590000|2022-02-10 14:49:50|23.17|23.09|23.14|23.06|23.17|23.09|23.14|23.06|16
1644504600000|2022-02-10 14:50:00|23.17|23.09|23.14|23.06|23.19|23.11|23.14|23.06|30
1644504610000|2022-02-10 14:50:10|23.13|23.05|23.09|23.01|23.13|23.05|23.08|23|83
1644504620000|2022-02-10 14:50:20|23.08|23|23.08|23|23.12|23.04|23.08|23|84
1644504630000|2022-02-10 14:50:30|23.09|23.01|23.08|23|23.13|23.05|23.08|23|95
1644504640000|2022-02-10 14:50:40|23.09|23.01|23.09|23.01|23.09|23.01|23.08|23|1
1644504650000|2022-02-10 14:50:50|23.08|23|23.03|22.95|23.08|23|23.03|22.95|37
1644504660000|2022-02-10 14:51:00|||||||||68
1644504670000|2022-02-10 14:51:10|22.99|22.91|22.98|22.9|22.99|22.91|22.98|22.9|31
1644504680000|2022-02-10 14:51:20|23.01|22.93|23.03|22.95|23.03|22.95|23.01|22.93|52
1644504690000|2022-02-10 14:51:30|23.04|22.96|23.09|23.01|23.09|23.01|23.04|22.96|26
1644504700000|2022-02-10 14:51:40|23.06|22.98|23.06|22.98|23.09|23.01|23.06|22.98|10
1644504710000|2022-02-10 14:51:50|23.04|22.96|23.06|22.98|23.09|23.01|23.04|22.96|3
1644504720000|2022-02-10 14:52:00|23.08|23|23.03|22.95|23.08|23|23.03|22.95|100
1644504730000|2022-02-10 14:52:10|||||||||55
1644504740000|2022-02-10 14:52:20|23|22.92|22.98|22.9|23|22.92|22.98|22.9|61
1644504750000|2022-02-10 14:52:30|||||||||1
1644504770000|2022-02-10 14:52:50|23.01|22.93|23.03|22.95|23.03|22.95|23|22.92|31
1644504780000|2022-02-10 14:53:00|23.01|22.93|22.98|22.9|23.03|22.95|22.98|22.9|125
1644504790000|2022-02-10 14:53:10|23.01|22.93|23.01|22.93|23.03|22.95|22.98|22.9|5
1644504800000|2022-02-10 14:53:20|23.03|22.95|23.01|22.93|23.03|22.95|22.98|22.9|126
1644504810000|2022-02-10 14:53:30|23.03|22.95|23.03|22.95|23.03|22.95|23.01|22.93|3
1644504820000|2022-02-10 14:53:40|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|7
1644504830000|2022-02-10 14:53:50|23.03|22.95|22.98|22.9|23.03|22.95|22.98|22.9|39
1644504840000|2022-02-10 14:54:00|22.99|22.91|23.01|22.93|23.03|22.95|22.99|22.91|0
1644504850000|2022-02-10 14:54:10|23.03|22.95|23.01|22.93|23.03|22.95|23.01|22.93|0
1644504860000|2022-02-10 14:54:20|22.99|22.91|22.98|22.9|23.01|22.93|22.98|22.9|27
1644504870000|2022-02-10 14:54:30|22.99|22.91|23.01|22.93|23.01|22.93|22.98|22.9|8
1644504880000|2022-02-10 14:54:40|22.99|22.91|23.01|22.93|23.01|22.93|22.98|22.9|2
1644504890000|2022-02-10 14:54:50|23.03|22.95|23.02|22.94|23.04|22.96|23.01|22.93|11
1644504900000|2022-02-10 14:55:00|23.04|22.96|23.03|22.95|23.07|22.99|23.01|22.93|5
1644504910000|2022-02-10 14:55:10|23.04|22.96|23.04|22.96|23.04|22.96|23.01|22.93|20
1644504920000|2022-02-10 14:55:20|23.03|22.95|23.03|22.95|23.04|22.96|23.03|22.95|135
1644504930000|2022-02-10 14:55:30|23.01|22.93|22.98|22.9|23.01|22.93|22.98|22.9|15
1644504940000|2022-02-10 14:55:40|22.97|22.89|22.96|22.88|22.98|22.9|22.93|22.85|66
1644504950000|2022-02-10 14:55:50|22.95|22.87|22.96|22.88|22.98|22.9|22.93|22.85|1
1644504960000|2022-02-10 14:56:00|22.98|22.9|22.96|22.88|22.99|22.91|22.93|22.85|12
1644504970000|2022-02-10 14:56:10|22.98|22.9|22.99|22.91|22.99|22.91|22.98|22.9|22
1644504980000|2022-02-10 14:56:20|23.01|22.93|22.99|22.91|23.04|22.96|22.99|22.91|1
1644504990000|2022-02-10 14:56:30|23.01|22.93|22.99|22.91|23.02|22.94|22.99|22.91|1
1644505000000|2022-02-10 14:56:40|23.04|22.96|23.04|22.96|23.04|22.96|23.01|22.93|3
1644505010000|2022-02-10 14:56:50|23.03|22.95|23.01|22.93|23.04|22.96|23.01|22.93|2
1644505020000|2022-02-10 14:57:00|22.99|22.91|23.04|22.96|23.04|22.96|22.98|22.9|17
1644505030000|2022-02-10 14:57:10|23.03|22.95|23.04|22.96|23.04|22.96|23.01|22.93|19
1644505040000|2022-02-10 14:57:20|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|0
1644505050000|2022-02-10 14:57:30|23.06|22.98|23.04|22.96|23.07|22.99|23.04|22.96|12
1644505070000|2022-02-10 14:57:50|23.01|22.93|23.04|22.96|23.04|22.96|23.01|22.93|0
1644505080000|2022-02-10 14:58:00|23.03|22.95|22.98|22.9|23.03|22.95|22.98|22.9|129
1644505100000|2022-02-10 14:58:20|22.94|22.86|22.93|22.85|22.94|22.86|22.93|22.85|30
1644505110000|2022-02-10 14:58:30|22.96|22.88|22.93|22.85|22.96|22.88|22.93|22.85|0
1644505120000|2022-02-10 14:58:40|||||||||117
1644505130000|2022-02-10 14:58:50|22.92|22.84|22.93|22.85|22.93|22.85|22.92|22.84|0
1644505140000|2022-02-10 14:59:00|22.95|22.87|22.93|22.85|22.96|22.88|22.93|22.85|7
1644505150000|2022-02-10 14:59:10|22.95|22.87|22.96|22.88|22.96|22.88|22.93|22.85|11
1644505160000|2022-02-10 14:59:20|22.95|22.87|22.98|22.9|22.98|22.9|22.95|22.87|28
1644505170000|2022-02-10 14:59:30|22.96|22.88|22.96|22.88|22.96|22.88|22.93|22.85|0
1644505180000|2022-02-10 14:59:40|22.98|22.9|22.96|22.88|22.98|22.9|22.93|22.85|1
1644505190000|2022-02-10 14:59:50|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|2
1644505200000|2022-02-10 15:00:00|22.94|22.86|22.93|22.85|22.96|22.88|22.93|22.85|17
1644505210000|2022-02-10 15:00:10|22.94|22.86|22.93|22.85|22.98|22.9|22.93|22.85|2
1644505220000|2022-02-10 15:00:20|22.94|22.86|22.98|22.9|22.99|22.91|22.94|22.86|3
1644505230000|2022-02-10 15:00:30|22.96|22.88|22.96|22.88|22.98|22.9|22.96|22.88|2
1644505240000|2022-02-10 15:00:40|22.95|22.87|22.93|22.85|22.95|22.87|22.92|22.84|1
1644505250000|2022-02-10 15:00:50|22.92|22.84|22.93|22.85|22.93|22.85|22.92|22.84|1
1644505260000|2022-02-10 15:01:00|22.94|22.86|22.93|22.85|22.94|22.86|22.93|22.85|6
1644505280000|2022-02-10 15:01:20|22.92|22.84|22.88|22.8|22.92|22.84|22.88|22.8|2
1644505290000|2022-02-10 15:01:30|22.9|22.82|22.87|22.79|22.91|22.83|22.87|22.79|2
1644505300000|2022-02-10 15:01:40|22.85|22.77|22.82|22.74|22.85|22.77|22.82|22.74|22
1644505310000|2022-02-10 15:01:50|||||||||10
1644505320000|2022-02-10 15:02:00|||||||||3
1644505330000|2022-02-10 15:02:10|||||||||3
1644505340000|2022-02-10 15:02:20|||||||||19
1644505350000|2022-02-10 15:02:30|22.8|22.72|22.77|22.69|22.82|22.74|22.77|22.69|33
1644505370000|2022-02-10 15:02:50|||||||||2
1644505380000|2022-02-10 15:03:00|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|63
1644505410000|2022-02-10 15:03:30|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|7
1644505420000|2022-02-10 15:03:40|22.84|22.76|22.85|22.77|22.85|22.77|22.82|22.74|1
1644505430000|2022-02-10 15:03:50|22.82|22.74|22.82|22.74|22.85|22.77|22.82|22.74|0
1644505440000|2022-02-10 15:04:00|22.87|22.79|22.82|22.74|22.87|22.79|22.82|22.74|5
1644505450000|2022-02-10 15:04:10|22.85|22.77|22.82|22.74|22.85|22.77|22.82|22.74|5
1644505460000|2022-02-10 15:04:20|22.85|22.77|22.85|22.77|22.85|22.77|22.84|22.76|5
1644505470000|2022-02-10 15:04:30|22.84|22.76|22.82|22.74|22.85|22.77|22.82|22.74|14
1644505480000|2022-02-10 15:04:40|22.79|22.71|22.77|22.69|22.79|22.71|22.77|22.69|43
1644505490000|2022-02-10 15:04:50|||||||||20
1644505500000|2022-02-10 15:05:00|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|4
1644505510000|2022-02-10 15:05:10|22.79|22.71|22.79|22.71|22.8|22.72|22.79|22.71|5
1644505520000|2022-02-10 15:05:20|22.8|22.72|22.82|22.74|22.82|22.74|22.79|22.71|0
1644505530000|2022-02-10 15:05:30|22.8|22.72|22.82|22.74|22.82|22.74|22.77|22.69|3
1644505540000|2022-02-10 15:05:40|22.81|22.73|22.82|22.74|22.82|22.74|22.77|22.69|56
1644505550000|2022-02-10 15:05:50|22.81|22.73|22.79|22.71|22.81|22.73|22.77|22.69|65
1644505560000|2022-02-10 15:06:00|22.8|22.72|22.77|22.69|22.82|22.74|22.77|22.69|6
1644505570000|2022-02-10 15:06:10|22.76|22.68|22.72|22.64|22.77|22.69|22.72|22.64|57
1644505580000|2022-02-10 15:06:20|22.73|22.65|22.75|22.67|22.75|22.67|22.72|22.64|1
1644505590000|2022-02-10 15:06:30|22.72|22.64|22.75|22.67|22.77|22.69|22.72|22.64|31
1644505600000|2022-02-10 15:06:40|22.77|22.69|22.75|22.67|22.77|22.69|22.75|22.67|0
1644505610000|2022-02-10 15:06:50|22.77|22.69|22.78|22.7|22.78|22.7|22.77|22.69|6
1644505620000|2022-02-10 15:07:00|22.75|22.67|22.78|22.7|22.78|22.7|22.75|22.67|2
1644505630000|2022-02-10 15:07:10|22.82|22.74|22.82|22.74|22.82|22.74|22.8|22.72|26
1644505640000|2022-02-10 15:07:20|22.83|22.75|22.78|22.7|22.83|22.75|22.78|22.7|15
1644505650000|2022-02-10 15:07:30|22.8|22.72|22.8|22.72|22.8|22.72|22.78|22.7|13
1644505660000|2022-02-10 15:07:40|22.78|22.7|22.78|22.7|22.8|22.72|22.78|22.7|0
1644505670000|2022-02-10 15:07:50|22.8|22.72|22.8|22.72|22.83|22.75|22.78|22.7|2
1644505680000|2022-02-10 15:08:00|22.78|22.7|22.78|22.7|22.78|22.7|22.77|22.69|1
1644505690000|2022-02-10 15:08:10|22.77|22.69|22.78|22.7|22.78|22.7|22.77|22.69|0
1644505700000|2022-02-10 15:08:20|22.8|22.72|22.78|22.7|22.8|22.72|22.78|22.7|0
1644505710000|2022-02-10 15:08:30|22.77|22.69|22.78|22.7|22.78|22.7|22.77|22.69|0
1644505720000|2022-02-10 15:08:40|22.77|22.69|22.78|22.7|22.78|22.7|22.75|22.67|0
1644505730000|2022-02-10 15:08:50|||||||||3
1644505740000|2022-02-10 15:09:00|22.77|22.69|22.77|22.69|22.78|22.7|22.77|22.69|6
1644505750000|2022-02-10 15:09:10|22.78|22.7|22.73|22.65|22.78|22.7|22.72|22.64|2
1644505760000|2022-02-10 15:09:20|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1644505780000|2022-02-10 15:09:40|22.73|22.65|22.72|22.64|22.73|22.65|22.72|22.64|4
1644505790000|2022-02-10 15:09:50|22.73|22.65|22.72|22.64|22.75|22.67|22.72|22.64|12
1644505800000|2022-02-10 15:10:00|||||||||2
1644505810000|2022-02-10 15:10:10|22.75|22.67|22.75|22.67|22.75|22.67|22.72|22.64|7
1644505820000|2022-02-10 15:10:20|22.73|22.65|22.72|22.64|22.73|22.65|22.72|22.64|1
1644505830000|2022-02-10 15:10:30|22.74|22.66|22.74|22.66|22.77|22.69|22.74|22.66|0
1644505840000|2022-02-10 15:10:40|22.77|22.69|22.77|22.69|22.8|22.72|22.77|22.69|5
1644505870000|2022-02-10 15:11:10|22.78|22.7|22.77|22.69|22.78|22.7|22.77|22.69|2
1644505880000|2022-02-10 15:11:20|||||||||2
1644505890000|2022-02-10 15:11:30|22.78|22.7|22.8|22.72|22.8|22.72|22.78|22.7|1
1644505900000|2022-02-10 15:11:40|22.82|22.74|22.8|22.72|22.82|22.74|22.78|22.7|4
1644505910000|2022-02-10 15:11:50|22.82|22.74|22.82|22.74|22.83|22.75|22.82|22.74|25
1644505920000|2022-02-10 15:12:00|22.8|22.72|22.82|22.74|22.82|22.74|22.78|22.7|2
1644505940000|2022-02-10 15:12:20|22.83|22.75|22.82|22.74|22.83|22.75|22.82|22.74|6
1644505950000|2022-02-10 15:12:30|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|2
1644505960000|2022-02-10 15:12:40|22.82|22.74|22.8|22.72|22.82|22.74|22.8|22.72|2
1644505970000|2022-02-10 15:12:50|22.82|22.74|22.8|22.72|22.82|22.74|22.8|22.72|0
1644505980000|2022-02-10 15:13:00|22.78|22.7|22.78|22.7|22.78|22.7|22.77|22.69|1591
1644505990000|2022-02-10 15:13:10|22.8|22.72|22.8|22.72|22.8|22.72|22.77|22.69|0
1644506000000|2022-02-10 15:13:20|22.82|22.74|22.78|22.7|22.82|22.74|22.77|22.69|2
1644506010000|2022-02-10 15:13:30|22.77|22.69|22.77|22.69|22.78|22.7|22.77|22.69|0
1644506020000|2022-02-10 15:13:40|22.78|22.7|22.83|22.75|22.83|22.75|22.78|22.7|16
1644506030000|2022-02-10 15:13:50|22.82|22.74|22.8|22.72|22.83|22.75|22.8|22.72|25
1644506040000|2022-02-10 15:14:00|22.83|22.75|22.83|22.75|22.83|22.75|22.82|22.74|2
1644506050000|2022-02-10 15:14:10|22.85|22.77|22.83|22.75|22.85|22.77|22.83|22.75|3
1644506060000|2022-02-10 15:14:20|22.85|22.77|22.85|22.77|22.85|22.77|22.83|22.75|2
1644506070000|2022-02-10 15:14:30|22.83|22.75|22.85|22.77|22.85|22.77|22.83|22.75|0
1644506080000|2022-02-10 15:14:40|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1644506090000|2022-02-10 15:14:50|||||||||4
1644506100000|2022-02-10 15:15:00|22.85|22.77|22.85|22.77|22.85|22.77|22.83|22.75|70
1644506110000|2022-02-10 15:15:10|22.83|22.75|22.83|22.75|22.84|22.76|22.83|22.75|94
1644506120000|2022-02-10 15:15:20|22.84|22.76|22.84|22.76|22.86|22.78|22.83|22.75|82
1644506130000|2022-02-10 15:15:30|||||||||22
1644506140000|2022-02-10 15:15:40|22.86|22.78|22.89|22.81|22.89|22.81|22.86|22.78|18
1644506150000|2022-02-10 15:15:50|22.88|22.8|22.86|22.78|22.89|22.81|22.86|22.78|32
1644506160000|2022-02-10 15:16:00|22.88|22.8|22.86|22.78|22.88|22.8|22.84|22.76|0
1644506170000|2022-02-10 15:16:10|22.88|22.8|22.88|22.8|22.88|22.8|22.86|22.78|1
1644506180000|2022-02-10 15:16:20|22.89|22.81|22.89|22.81|22.89|22.81|22.86|22.78|12
1644506190000|2022-02-10 15:16:30|22.86|22.78|22.86|22.78|22.88|22.8|22.86|22.78|18
1644506200000|2022-02-10 15:16:40|22.84|22.76|22.89|22.81|22.89|22.81|22.84|22.76|104
1644506210000|2022-02-10 15:16:50|22.9|22.82|22.89|22.81|22.92|22.84|22.89|22.81|66
1644506220000|2022-02-10 15:17:00|22.87|22.79|22.87|22.79|22.89|22.81|22.87|22.79|16
1644506230000|2022-02-10 15:17:10|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|0
1644506240000|2022-02-10 15:17:20|22.9|22.82|22.92|22.84|22.92|22.84|22.9|22.82|1
1644506250000|2022-02-10 15:17:30|22.95|22.87|22.95|22.87|22.95|22.87|22.9|22.82|13
1644506260000|2022-02-10 15:17:40|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|5
1644506270000|2022-02-10 15:17:50|22.94|22.86|22.92|22.84|22.95|22.87|22.9|22.82|78
1644506280000|2022-02-10 15:18:00|22.9|22.82|22.9|22.82|22.92|22.84|22.89|22.81|85
1644506290000|2022-02-10 15:18:10|22.92|22.84|22.91|22.83|22.92|22.84|22.9|22.82|11
1644506300000|2022-02-10 15:18:20|22.9|22.82|22.9|22.82|22.9|22.82|22.9|22.82|21
1644506310000|2022-02-10 15:18:30|22.87|22.79|22.87|22.79|22.89|22.81|22.85|22.77|43
1644506320000|2022-02-10 15:18:40|22.88|22.8|22.88|22.8|22.9|22.82|22.85|22.77|19
1644506330000|2022-02-10 15:18:50|22.86|22.78|22.85|22.77|22.88|22.8|22.85|22.77|39
1644506340000|2022-02-10 15:19:00|22.86|22.78|22.85|22.77|22.86|22.78|22.85|22.77|40
1644506350000|2022-02-10 15:19:10|22.86|22.78|22.85|22.77|22.86|22.78|22.85|22.77|50
1644506360000|2022-02-10 15:19:20|22.86|22.78|22.86|22.78|22.88|22.8|22.85|22.77|106
1644506370000|2022-02-10 15:19:30|22.85|22.77|22.9|22.82|22.9|22.82|22.85|22.77|72
1644506380000|2022-02-10 15:19:40|22.88|22.8|22.9|22.82|22.9|22.82|22.88|22.8|34
1644506390000|2022-02-10 15:19:50|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|80
1644506400000|2022-02-10 15:20:00|22.9|22.82|22.91|22.83|22.93|22.85|22.9|22.82|63
1644506410000|2022-02-10 15:20:10|22.9|22.82|22.9|22.82|22.91|22.83|22.9|22.82|76
1644506420000|2022-02-10 15:20:20|22.91|22.83|22.91|22.83|22.93|22.85|22.9|22.82|45
1644506430000|2022-02-10 15:20:30|22.93|22.85|22.93|22.85|22.96|22.88|22.93|22.85|70
1644506440000|2022-02-10 15:20:40|22.95|22.87|22.96|22.88|22.96|22.88|22.95|22.87|59
1644506450000|2022-02-10 15:20:50|22.95|22.87|22.93|22.85|22.95|22.87|22.93|22.85|47
1644506460000|2022-02-10 15:21:00|22.91|22.83|22.93|22.85|22.93|22.85|22.9|22.82|15
1644506470000|2022-02-10 15:21:10|22.91|22.83|22.9|22.82|22.91|22.83|22.9|22.82|27
1644506480000|2022-02-10 15:21:20|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|21
1644506490000|2022-02-10 15:21:30|22.9|22.82|22.89|22.81|22.9|22.82|22.89|22.81|28
1644506500000|2022-02-10 15:21:40|22.9|22.82|22.89|22.81|22.9|22.82|22.89|22.81|11
1644506510000|2022-02-10 15:21:50|22.9|22.82|22.92|22.84|22.92|22.84|22.89|22.81|12
1644506520000|2022-02-10 15:22:00|22.94|22.86|22.92|22.84|22.95|22.87|22.92|22.84|27
1644506530000|2022-02-10 15:22:10|22.93|22.85|22.95|22.87|22.95|22.87|22.92|22.84|1
1644506550000|2022-02-10 15:22:30|22.92|22.84|22.9|22.82|22.95|22.87|22.9|22.82|2
1644506560000|2022-02-10 15:22:40|22.92|22.84|22.92|22.84|22.95|22.87|22.9|22.82|9
1644506570000|2022-02-10 15:22:50|22.9|22.82|22.87|22.79|22.9|22.82|22.87|22.79|2
1644506580000|2022-02-10 15:23:00|22.89|22.81|22.87|22.79|22.9|22.82|22.87|22.79|4
1644506590000|2022-02-10 15:23:10|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1644506600000|2022-02-10 15:23:20|22.85|22.77|22.84|22.76|22.89|22.81|22.84|22.76|1
1644506610000|2022-02-10 15:23:30|22.85|22.77|22.85|22.77|22.85|22.77|22.84|22.76|0
1644506620000|2022-02-10 15:23:40|22.84|22.76|22.87|22.79|22.87|22.79|22.84|22.76|2
1644506640000|2022-02-10 15:24:00|22.89|22.81|22.87|22.79|22.89|22.81|22.87|22.79|0
1644506650000|2022-02-10 15:24:10|22.89|22.81|22.9|22.82|22.92|22.84|22.89|22.81|20
1644506660000|2022-02-10 15:24:20|22.89|22.81|22.9|22.82|22.92|22.84|22.89|22.81|1
1644506670000|2022-02-10 15:24:30|22.92|22.84|22.9|22.82|22.92|22.84|22.9|22.82|0
1644506680000|2022-02-10 15:24:40|22.92|22.84|22.92|22.84|22.92|22.84|22.9|22.82|0
1644506690000|2022-02-10 15:24:50|22.9|22.82|22.94|22.86|22.95|22.87|22.9|22.82|47
1644506700000|2022-02-10 15:25:00|22.95|22.87|22.95|22.87|22.95|22.87|22.94|22.86|0
1644506710000|2022-02-10 15:25:10|22.94|22.86|22.92|22.84|22.95|22.87|22.92|22.84|1
1644506720000|2022-02-10 15:25:20|||||||||1
1644506730000|2022-02-10 15:25:30|22.95|22.87|22.92|22.84|22.95|22.87|22.92|22.84|4
1644506740000|2022-02-10 15:25:40|22.9|22.82|22.95|22.87|22.95|22.87|22.9|22.82|2
1644506750000|2022-02-10 15:25:50|22.94|22.86|22.9|22.82|22.94|22.86|22.89|22.81|19
1644506760000|2022-02-10 15:26:00|22.92|22.84|22.89|22.81|22.92|22.84|22.89|22.81|0
1644506770000|2022-02-10 15:26:10|||||||||17
1644506780000|2022-02-10 15:26:20|||||||||1
1644506790000|2022-02-10 15:26:30|22.9|22.82|22.89|22.81|22.9|22.82|22.89|22.81|4
1644506800000|2022-02-10 15:26:40|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|2
1644506810000|2022-02-10 15:26:50|22.84|22.76|22.87|22.79|22.87|22.79|22.84|22.76|3
1644506820000|2022-02-10 15:27:00|22.84|22.76|22.84|22.76|22.87|22.79|22.84|22.76|1
1644506830000|2022-02-10 15:27:10|22.87|22.79|22.89|22.81|22.89|22.81|22.84|22.76|44
1644506900000|2022-02-10 15:28:20|22.86|22.78|22.89|22.81|22.89|22.81|22.86|22.78|2
1644506910000|2022-02-10 15:28:30|||||||||18
1644506920000|2022-02-10 15:28:40|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|4
1644506930000|2022-02-10 15:28:50|22.85|22.77|22.89|22.81|22.89|22.81|22.85|22.77|24
1644506940000|2022-02-10 15:29:00|22.87|22.79|22.89|22.81|22.89|22.81|22.87|22.79|0
1644506950000|2022-02-10 15:29:10|22.87|22.79|22.84|22.76|22.87|22.79|22.84|22.76|1
1644506960000|2022-02-10 15:29:20|22.86|22.78|22.89|22.81|22.89|22.81|22.84|22.76|5
1644506970000|2022-02-10 15:29:30|22.87|22.79|22.89|22.81|22.89|22.81|22.84|22.76|0
1644506980000|2022-02-10 15:29:40|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|0
1644506990000|2022-02-10 15:29:50|22.89|22.81|22.87|22.79|22.89|22.81|22.87|22.79|0
1644507000000|2022-02-10 15:30:00|22.84|22.76|22.87|22.79|22.87|22.79|22.84|22.76|5
1644507010000|2022-02-10 15:30:10|22.89|22.81|22.89|22.81|22.89|22.81|22.87|22.79|0
1644507020000|2022-02-10 15:30:20|||||||||2
1644507030000|2022-02-10 15:30:30|22.87|22.79|22.84|22.76|22.89|22.81|22.84|22.76|1
1644507040000|2022-02-10 15:30:40|22.83|22.75|22.84|22.76|22.84|22.76|22.83|22.75|2
1644507060000|2022-02-10 15:31:00|22.83|22.75|22.84|22.76|22.84|22.76|22.81|22.73|1
1644507080000|2022-02-10 15:31:20|||||||||20
1644507090000|2022-02-10 15:31:30|22.83|22.75|22.81|22.73|22.83|22.75|22.81|22.73|0
1644507100000|2022-02-10 15:31:40|22.84|22.76|22.79|22.71|22.84|22.76|22.79|22.71|20
1644507110000|2022-02-10 15:31:50|22.81|22.73|22.81|22.73|22.81|22.73|22.79|22.71|0
1644507120000|2022-02-10 15:32:00|22.79|22.71|22.81|22.73|22.81|22.73|22.79|22.71|0
1644507130000|2022-02-10 15:32:10|22.83|22.75|22.81|22.73|22.84|22.76|22.81|22.73|5
1644507140000|2022-02-10 15:32:20|22.79|22.71|22.78|22.7|22.81|22.73|22.78|22.7|37
1644507150000|2022-02-10 15:32:30|22.79|22.71|22.81|22.73|22.81|22.73|22.79|22.71|14
1644507160000|2022-02-10 15:32:40|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|39
1644507170000|2022-02-10 15:32:50|22.81|22.73|22.78|22.7|22.81|22.73|22.78|22.7|18
1644507180000|2022-02-10 15:33:00|22.81|22.73|22.84|22.76|22.84|22.76|22.81|22.73|47
1644507200000|2022-02-10 15:33:20|||||||||31
1644507210000|2022-02-10 15:33:30|22.85|22.77|22.84|22.76|22.85|22.77|22.84|22.76|0
1644507220000|2022-02-10 15:33:40|22.85|22.77|22.84|22.76|22.85|22.77|22.84|22.76|1
1644507240000|2022-02-10 15:34:00|22.83|22.75|22.79|22.71|22.83|22.75|22.79|22.71|121
1644507250000|2022-02-10 15:34:10|22.81|22.73|22.84|22.76|22.84|22.76|22.81|22.73|121
1644507260000|2022-02-10 15:34:20|22.81|22.73|22.79|22.71|22.82|22.74|22.79|22.71|6
1644507270000|2022-02-10 15:34:30|22.82|22.74|22.82|22.74|22.82|22.74|22.81|22.73|2
1644507280000|2022-02-10 15:34:40|22.81|22.73|22.84|22.76|22.84|22.76|22.81|22.73|1
1644507290000|2022-02-10 15:34:50|22.85|22.77|22.84|22.76|22.85|22.77|22.84|22.76|1
1644507300000|2022-02-10 15:35:00|22.85|22.77|22.87|22.79|22.87|22.79|22.84|22.76|59
1644507310000|2022-02-10 15:35:10|22.85|22.77|22.84|22.76|22.85|22.77|22.84|22.76|2
1644507320000|2022-02-10 15:35:20|22.85|22.77|22.84|22.76|22.85|22.77|22.84|22.76|0
1644507330000|2022-02-10 15:35:30|22.85|22.77|22.84|22.76|22.85|22.77|22.84|22.76|0
1644507340000|2022-02-10 15:35:40|22.82|22.74|22.79|22.71|22.84|22.76|22.79|22.71|9
1644507350000|2022-02-10 15:35:50|22.8|22.72|22.79|22.71|22.8|22.72|22.79|22.71|0
1644507370000|2022-02-10 15:36:10|22.8|22.72|22.8|22.72|22.8|22.72|22.79|22.71|3
1644507380000|2022-02-10 15:36:20|22.79|22.71|22.79|22.71|22.8|22.72|22.79|22.71|0
1644507400000|2022-02-10 15:36:40|22.8|22.72|22.79|22.71|22.8|22.72|22.79|22.71|18
1644507410000|2022-02-10 15:36:50|22.8|22.72|22.8|22.72|22.8|22.72|22.79|22.71|1
1644507420000|2022-02-10 15:37:00|22.79|22.71|22.8|22.72|22.82|22.74|22.79|22.71|0
1644507430000|2022-02-10 15:37:10|22.82|22.74|22.8|22.72|22.82|22.74|22.8|22.72|0
1644507440000|2022-02-10 15:37:20|22.79|22.71|22.79|22.71|22.8|22.72|22.79|22.71|0
1644507460000|2022-02-10 15:37:40|22.8|22.72|22.79|22.71|22.8|22.72|22.79|22.71|4
1644507490000|2022-02-10 15:38:10|22.78|22.7|22.74|22.66|22.78|22.7|22.74|22.66|27
1644507500000|2022-02-10 15:38:20|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1644507510000|2022-02-10 15:38:30|22.74|22.66|22.73|22.65|22.76|22.68|22.73|22.65|50
1644507520000|2022-02-10 15:38:40|||||||||8
1644507530000|2022-02-10 15:38:50|||||||||1
1644507540000|2022-02-10 15:39:00|22.74|22.66|22.74|22.66|22.74|22.66|22.73|22.65|47
1644507550000|2022-02-10 15:39:10|22.73|22.65|22.73|22.65|22.74|22.66|22.73|22.65|2
1644507590000|2022-02-10 15:39:50|||||||||51
1644507600000|2022-02-10 15:40:00|||||||||1
1644507620000|2022-02-10 15:40:20|||||||||3
1644507640000|2022-02-10 15:40:40|||||||||17
1644507650000|2022-02-10 15:40:50|22.7|22.62|22.7|22.62|22.73|22.65|22.7|22.62|0
1644507670000|2022-02-10 15:41:10|22.68|22.6|22.7|22.62|22.7|22.62|22.68|22.6|0
1644507680000|2022-02-10 15:41:20|22.68|22.6|22.68|22.6|22.7|22.62|22.68|22.6|39
1644507690000|2022-02-10 15:41:30|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|34
1644507700000|2022-02-10 15:41:40|22.63|22.55|22.68|22.6|22.68|22.6|22.63|22.55|0
1644507710000|2022-02-10 15:41:50|22.65|22.57|22.68|22.6|22.68|22.6|22.65|22.57|0
1644507740000|2022-02-10 15:42:20|22.67|22.59|22.68|22.6|22.68|22.6|22.67|22.59|24
1644507750000|2022-02-10 15:42:30|22.67|22.59|22.68|22.6|22.68|22.6|22.67|22.59|0
1644507760000|2022-02-10 15:42:40|22.67|22.59|22.68|22.6|22.68|22.6|22.67|22.59|0
1644507790000|2022-02-10 15:43:10|22.72|22.64|22.72|22.64|22.73|22.65|22.72|22.64|1
1644507800000|2022-02-10 15:43:20|22.7|22.62|22.73|22.65|22.73|22.65|22.7|22.62|7
1644507820000|2022-02-10 15:43:40|22.72|22.64|22.73|22.65|22.73|22.65|22.72|22.64|1
1644507860000|2022-02-10 15:44:20|22.75|22.67|22.77|22.69|22.78|22.7|22.75|22.67|9
1644507870000|2022-02-10 15:44:30|22.78|22.7|22.73|22.65|22.78|22.7|22.73|22.65|13
1644507890000|2022-02-10 15:44:50|22.72|22.64|22.72|22.64|22.73|22.65|22.72|22.64|3
1644507900000|2022-02-10 15:45:00|22.73|22.65|22.77|22.69|22.77|22.69|22.72|22.64|1
1644507910000|2022-02-10 15:45:10|22.78|22.7|22.78|22.7|22.78|22.7|22.77|22.69|118
1644507920000|2022-02-10 15:45:20|22.77|22.69|22.82|22.74|22.83|22.75|22.77|22.69|0
1644507930000|2022-02-10 15:45:30|22.83|22.75|22.83|22.75|22.83|22.75|22.82|22.74|0
1644507940000|2022-02-10 15:45:40|22.82|22.74|22.82|22.74|22.83|22.75|22.82|22.74|1
1644507950000|2022-02-10 15:45:50|22.83|22.75|22.83|22.75|22.83|22.75|22.82|22.74|2
1644507970000|2022-02-10 15:46:10|22.82|22.74|22.83|22.75|22.83|22.75|22.82|22.74|0
1644507980000|2022-02-10 15:46:20|22.82|22.74|22.83|22.75|22.83|22.75|22.82|22.74|0
1644508000000|2022-02-10 15:46:40|22.88|22.8|22.88|22.8|22.88|22.8|22.87|22.79|3
1644508010000|2022-02-10 15:46:50|||||||||6
1644508030000|2022-02-10 15:47:10|||||||||9
1644508040000|2022-02-10 15:47:20|22.85|22.77|22.85|22.77|22.88|22.8|22.85|22.77|0
1644508050000|2022-02-10 15:47:30|22.88|22.8|22.83|22.75|22.88|22.8|22.83|22.75|0
1644508060000|2022-02-10 15:47:40|22.82|22.74|22.83|22.75|22.83|22.75|22.8|22.72|17
1644508070000|2022-02-10 15:47:50|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|1
1644508080000|2022-02-10 15:48:00|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|3
1644508110000|2022-02-10 15:48:30|22.85|22.77|22.85|22.77|22.88|22.8|22.85|22.77|7
1644508120000|2022-02-10 15:48:40|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1644508130000|2022-02-10 15:48:50|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|0
1644508140000|2022-02-10 15:49:00|22.83|22.75|22.8|22.72|22.83|22.75|22.78|22.7|20
1644508150000|2022-02-10 15:49:10|22.82|22.74|22.8|22.72|22.82|22.74|22.8|22.72|0
1644508160000|2022-02-10 15:49:20|22.82|22.74|22.8|22.72|22.82|22.74|22.8|22.72|0
1644508180000|2022-02-10 15:49:40|22.78|22.7|22.77|22.69|22.78|22.7|22.77|22.69|75
1644508200000|2022-02-10 15:50:00|22.8|22.72|22.82|22.74|22.82|22.74|22.8|22.72|19
1644508210000|2022-02-10 15:50:10|22.83|22.75|22.83|22.75|22.85|22.77|22.83|22.75|25
1644508220000|2022-02-10 15:50:20|22.85|22.77|22.9|22.82|22.93|22.85|22.85|22.77|11
1644508230000|2022-02-10 15:50:30|22.88|22.8|22.95|22.87|22.95|22.87|22.88|22.8|102
1644508240000|2022-02-10 15:50:40|22.98|22.9|22.93|22.85|22.98|22.9|22.93|22.85|10
1644508250000|2022-02-10 15:50:50|22.95|22.87|22.98|22.9|22.98|22.9|22.93|22.85|27
1644508260000|2022-02-10 15:51:00|22.95|22.87|22.95|22.87|22.98|22.9|22.95|22.87|6
1644508280000|2022-02-10 15:51:20|22.98|22.9|22.95|22.87|22.98|22.9|22.95|22.87|0
1644508290000|2022-02-10 15:51:30|22.98|22.9|22.98|22.9|22.98|22.9|22.95|22.87|0
1644508310000|2022-02-10 15:51:50|22.95|22.87|22.98|22.9|22.98|22.9|22.95|22.87|21
1644508320000|2022-02-10 15:52:00|||||||||7
1644508340000|2022-02-10 15:52:20|23.03|22.95|22.98|22.9|23.03|22.95|22.98|22.9|26
1644508350000|2022-02-10 15:52:30|||||||||2
1644508360000|2022-02-10 15:52:40|22.99|22.91|23.03|22.95|23.03|22.95|22.98|22.9|7
1644508370000|2022-02-10 15:52:50|23|22.92|23.03|22.95|23.03|22.95|23|22.92|8
1644508390000|2022-02-10 15:53:10|23.04|22.96|23.08|23|23.08|23|23.04|22.96|0
1644508400000|2022-02-10 15:53:20|23.06|22.98|23.08|23|23.08|23|23.03|22.95|5
1644508420000|2022-02-10 15:53:40|23.09|23.01|23.08|23|23.09|23.01|23.08|23|28
1644508430000|2022-02-10 15:53:50|23.05|22.97|23.03|22.95|23.05|22.97|23.03|22.95|4
1644508440000|2022-02-10 15:54:00|23.05|22.97|23.08|23|23.08|23|23.03|22.95|3
1644508460000|2022-02-10 15:54:20|23.09|23.01|23.09|23.01|23.09|23.01|23.08|23|4
1644508470000|2022-02-10 15:54:30|23.08|23|23.13|23.05|23.13|23.05|23.08|23|0
1644508480000|2022-02-10 15:54:40|23.11|23.03|23.09|23.01|23.11|23.03|23.09|23.01|2
1644508490000|2022-02-10 15:54:50|23.08|23|23.09|23.01|23.09|23.01|23.08|23|6
1644508500000|2022-02-10 15:55:00|23.11|23.03|23.09|23.01|23.13|23.05|23.08|23|0
1644508510000|2022-02-10 15:55:10|23.11|23.03|23.14|23.06|23.14|23.06|23.09|23.01|5
1644508530000|2022-02-10 15:55:30|||||||||16
1644508540000|2022-02-10 15:55:40|23.13|23.05|23.13|23.05|23.13|23.05|23.09|23.01|0
1644508550000|2022-02-10 15:55:50|23.09|23.01|23.08|23|23.11|23.03|23.08|23|5
1644508560000|2022-02-10 15:56:00|23.05|22.97|23.08|23|23.08|23|23.05|22.97|78
1644508570000|2022-02-10 15:56:10|23.11|23.03|23.13|23.05|23.13|23.05|23.08|23|8
1644508580000|2022-02-10 15:56:20|23.11|23.03|23.13|23.05|23.14|23.06|23.11|23.03|41
1644508590000|2022-02-10 15:56:30|23.14|23.06|23.13|23.05|23.14|23.06|23.11|23.03|3
1644508600000|2022-02-10 15:56:40|23.11|23.03|23.08|23|23.13|23.05|23.08|23|7
1644508610000|2022-02-10 15:56:50|23.13|23.05|23.11|23.03|23.13|23.05|23.11|23.03|54
1644508620000|2022-02-10 15:57:00|23.08|23|23.13|23.05|23.13|23.05|23.08|23|0
1644508630000|2022-02-10 15:57:10|23.11|23.03|23.13|23.05|23.13|23.05|23.08|23|12
1644508640000|2022-02-10 15:57:20|23.16|23.08|23.13|23.05|23.16|23.08|23.13|23.05|15
1644508650000|2022-02-10 15:57:30|23.11|23.03|23.13|23.05|23.13|23.05|23.11|23.03|109
1644508660000|2022-02-10 15:57:40|23.14|23.06|23.18|23.1|23.18|23.1|23.13|23.05|54
1644508670000|2022-02-10 15:57:50|23.16|23.08|23.13|23.05|23.16|23.08|23.13|23.05|1
1644508680000|2022-02-10 15:58:00|23.16|23.08|23.13|23.05|23.16|23.08|23.13|23.05|1
1644508700000|2022-02-10 15:58:20|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|5
1644508710000|2022-02-10 15:58:30|23.13|23.05|23.13|23.05|23.16|23.08|23.13|23.05|16
1644508720000|2022-02-10 15:58:40|23.08|23|23.11|23.03|23.11|23.03|23.08|23|22
1644508730000|2022-02-10 15:58:50|23.08|23|23.11|23.03|23.11|23.03|23.08|23|0
1644508740000|2022-02-10 15:59:00|23.13|23.05|23.08|23|23.13|23.05|23.08|23|9
1644508750000|2022-02-10 15:59:10|||||||||2
1644508760000|2022-02-10 15:59:20|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|25
1644508770000|2022-02-10 15:59:30|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|1
1644508780000|2022-02-10 15:59:40|23.15|23.07|23.13|23.05|23.15|23.07|23.13|23.05|6
1644508800000|2022-02-10 16:00:00|23.16|23.08|23.18|23.1|23.18|23.1|23.16|23.08|25
1644508810000|2022-02-10 16:00:10|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|56
1644508820000|2022-02-10 16:00:20|23.21|23.13|23.24|23.16|23.24|23.16|23.21|23.13|11
1644508830000|2022-02-10 16:00:30|23.23|23.15|23.21|23.13|23.24|23.16|23.21|23.13|32
1644508840000|2022-02-10 16:00:40|23.18|23.1|23.26|23.18|23.26|23.18|23.18|23.1|72
1644508850000|2022-02-10 16:00:50|23.24|23.16|23.26|23.18|23.28|23.2|23.23|23.15|18
1644508860000|2022-02-10 16:01:00|23.28|23.2|23.28|23.2|23.28|23.2|23.23|23.15|13
1644508870000|2022-02-10 16:01:10|23.26|23.18|23.23|23.15|23.26|23.18|23.23|23.15|0
1644508890000|2022-02-10 16:01:30|23.24|23.16|23.23|23.15|23.26|23.18|23.23|23.15|50
1644508900000|2022-02-10 16:01:40|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|3
1644508910000|2022-02-10 16:01:50|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|27
1644508920000|2022-02-10 16:02:00|23.15|23.07|23.15|23.07|23.18|23.1|23.13|23.05|12
1644508930000|2022-02-10 16:02:10|23.17|23.09|23.18|23.1|23.18|23.1|23.15|23.07|14
1644508940000|2022-02-10 16:02:20|23.15|23.07|23.13|23.05|23.15|23.07|23.13|23.05|1
1644508950000|2022-02-10 16:02:30|23.12|23.04|23.13|23.05|23.13|23.05|23.12|23.04|33
1644508960000|2022-02-10 16:02:40|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|13
1644508970000|2022-02-10 16:02:50|23.13|23.05|23.12|23.04|23.13|23.05|23.12|23.04|28
1644508980000|2022-02-10 16:03:00|23.13|23.05|23.13|23.05|23.13|23.05|23.12|23.04|7
1644508990000|2022-02-10 16:03:10|23.12|23.04|23.13|23.05|23.13|23.05|23.12|23.04|97
1644509000000|2022-02-10 16:03:20|23.12|23.04|23.1|23.02|23.13|23.05|23.1|23.02|23
1644509010000|2022-02-10 16:03:30|23.12|23.04|23.08|23|23.12|23.04|23.07|22.99|22
1644509020000|2022-02-10 16:03:40|23.1|23.02|23.12|23.04|23.12|23.04|23.1|23.02|0
1644509030000|2022-02-10 16:03:50|23.1|23.02|23.12|23.04|23.12|23.04|23.1|23.02|0
1644509040000|2022-02-10 16:04:00|23.1|23.02|23.12|23.04|23.12|23.04|23.1|23.02|0
1644509050000|2022-02-10 16:04:10|23.1|23.02|23.12|23.04|23.12|23.04|23.1|23.02|0
1644509060000|2022-02-10 16:04:20|23.1|23.02|23.13|23.05|23.13|23.05|23.1|23.02|17
1644509070000|2022-02-10 16:04:30|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|2
1644509080000|2022-02-10 16:04:40|23.13|23.05|23.13|23.05|23.13|23.05|23.12|23.04|36
1644509090000|2022-02-10 16:04:50|23.12|23.04|23.12|23.04|23.13|23.05|23.12|23.04|3
1644509100000|2022-02-10 16:05:00|23.13|23.05|23.15|23.07|23.18|23.1|23.13|23.05|3
1644509110000|2022-02-10 16:05:10|23.17|23.09|23.17|23.09|23.18|23.1|23.17|23.09|1
1644509120000|2022-02-10 16:05:20|23.15|23.07|23.12|23.04|23.15|23.07|23.12|23.04|4
1644509130000|2022-02-10 16:05:30|23.13|23.05|23.13|23.05|23.13|23.05|23.12|23.04|3
1644509140000|2022-02-10 16:05:40|23.12|23.04|23.1|23.02|23.12|23.04|23.1|23.02|0
1644509150000|2022-02-10 16:05:50|23.12|23.04|23.12|23.04|23.12|23.04|23.1|23.02|0
1644509160000|2022-02-10 16:06:00|23.1|23.02|23.12|23.04|23.12|23.04|23.1|23.02|0
1644509170000|2022-02-10 16:06:10|23.1|23.02|23.07|22.99|23.1|23.02|23.07|22.99|63
1644509200000|2022-02-10 16:06:40|23.08|23|23.07|22.99|23.08|23|23.07|22.99|22
1644509210000|2022-02-10 16:06:50|23.08|23|23.07|22.99|23.08|23|23.07|22.99|0
1644509230000|2022-02-10 16:07:10|23.08|23|23.1|23.02|23.1|23.02|23.07|22.99|20
1644509240000|2022-02-10 16:07:20|23.08|23|23.07|22.99|23.08|23|23.07|22.99|1
1644509250000|2022-02-10 16:07:30|23.08|23|23.08|23|23.08|23|23.08|23|109
1644509260000|2022-02-10 16:07:40|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|99
1644509280000|2022-02-10 16:08:00|23.05|22.97|23.07|22.99|23.08|23|23.05|22.97|2
1644509300000|2022-02-10 16:08:20|23.08|23|23.08|23|23.08|23|23.08|23|0
1644509310000|2022-02-10 16:08:30|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1644509320000|2022-02-10 16:08:40|23.12|23.04|23.08|23|23.13|23.05|23.08|23|17
1644509330000|2022-02-10 16:08:50|23.1|23.02|23.08|23|23.1|23.02|23.08|23|0
1644509340000|2022-02-10 16:09:00|23.07|22.99|23.08|23|23.08|23|23.07|22.99|0
1644509360000|2022-02-10 16:09:20|23.1|23.02|23.13|23.05|23.13|23.05|23.08|23|9
1644509370000|2022-02-10 16:09:30|23.12|23.04|23.08|23|23.13|23.05|23.08|23|0
1644509380000|2022-02-10 16:09:40|23.13|23.05|23.08|23|23.13|23.05|23.08|23|43
1644509400000|2022-02-10 16:10:00|23.07|22.99|23.08|23|23.08|23|23.07|22.99|67
1644509410000|2022-02-10 16:10:10|23.07|22.99|23.08|23|23.08|23|23.07|22.99|1
1644509420000|2022-02-10 16:10:20|23.07|22.99|23.07|22.99|23.08|23|23.07|22.99|21
1644509430000|2022-02-10 16:10:30|23.08|23|23.07|22.99|23.08|23|23.07|22.99|4
1644509440000|2022-02-10 16:10:40|23.08|23|23.07|22.99|23.08|23|23.07|22.99|1
1644509450000|2022-02-10 16:10:50|23.08|23|23.08|23|23.1|23.02|23.07|22.99|1
1644509460000|2022-02-10 16:11:00|23.1|23.02|23.08|23|23.1|23.02|23.08|23|0
1644509480000|2022-02-10 16:11:20|23.13|23.05|23.1|23.02|23.13|23.05|23.1|23.02|21
1644509490000|2022-02-10 16:11:30|23.08|23|23.1|23.02|23.12|23.04|23.08|23|0
1644509500000|2022-02-10 16:11:40|23.13|23.05|23.13|23.05|23.13|23.05|23.1|23.02|6
1644509530000|2022-02-10 16:12:10|||||||||42
1644509540000|2022-02-10 16:12:20|23.18|23.1|23.13|23.05|23.18|23.1|23.13|23.05|1
1644509560000|2022-02-10 16:12:40|||||||||7
1644509580000|2022-02-10 16:13:00|23.14|23.06|23.18|23.1|23.18|23.1|23.14|23.06|36
1644509600000|2022-02-10 16:13:20|23.16|23.08|23.13|23.05|23.16|23.08|23.13|23.05|0
1644509620000|2022-02-10 16:13:40|||||||||10
1644509630000|2022-02-10 16:13:50|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|16
1644509640000|2022-02-10 16:14:00|23.13|23.05|23.13|23.05|23.16|23.08|23.13|23.05|0
1644509650000|2022-02-10 16:14:10|||||||||2
1644509660000|2022-02-10 16:14:20|23.16|23.08|23.18|23.1|23.18|23.1|23.13|23.05|3
1644509680000|2022-02-10 16:14:40|23.19|23.11|23.18|23.1|23.21|23.13|23.18|23.1|4
1644509690000|2022-02-10 16:14:50|23.19|23.11|23.18|23.1|23.21|23.13|23.18|23.1|16
1644509700000|2022-02-10 16:15:00|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|14
1644509710000|2022-02-10 16:15:10|23.24|23.16|23.24|23.16|23.24|23.16|23.23|23.15|2
1644509720000|2022-02-10 16:15:20|23.23|23.15|23.23|23.15|23.24|23.16|23.23|23.15|0
1644509730000|2022-02-10 16:15:30|23.21|23.13|23.18|23.1|23.21|23.13|23.18|23.1|1
1644509750000|2022-02-10 16:15:50|||||||||16
1644509760000|2022-02-10 16:16:00|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|3
1644509770000|2022-02-10 16:16:10|23.18|23.1|23.23|23.15|23.23|23.15|23.18|23.1|0
1644509780000|2022-02-10 16:16:20|23.21|23.13|23.21|23.13|23.21|23.13|23.18|23.1|5
1644509790000|2022-02-10 16:16:30|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|1
1644509800000|2022-02-10 16:16:40|||||||||20
1644509810000|2022-02-10 16:16:50|||||||||1
1644509820000|2022-02-10 16:17:00|||||||||2
1644509830000|2022-02-10 16:17:10|||||||||11
1644509840000|2022-02-10 16:17:20|||||||||14
1644509860000|2022-02-10 16:17:40|||||||||23
1644509870000|2022-02-10 16:17:50|23.21|23.13|23.18|23.1|23.23|23.15|23.18|23.1|0
1644509880000|2022-02-10 16:18:00|23.21|23.13|23.23|23.15|23.23|23.15|23.21|23.13|61
1644509890000|2022-02-10 16:18:10|23.21|23.13|23.23|23.15|23.23|23.15|23.21|23.13|1
1644509920000|2022-02-10 16:18:40|23.21|23.13|23.23|23.15|23.23|23.15|23.21|23.13|0
1644509930000|2022-02-10 16:18:50|23.21|23.13|23.21|23.13|23.23|23.15|23.21|23.13|2
1644509940000|2022-02-10 16:19:00|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|0
1644509950000|2022-02-10 16:19:10|23.21|23.13|23.21|23.13|23.23|23.15|23.21|23.13|0
1644509960000|2022-02-10 16:19:20|23.23|23.15|23.21|23.13|23.23|23.15|23.21|23.13|0
1644509970000|2022-02-10 16:19:30|23.18|23.1|23.21|23.13|23.21|23.13|23.18|23.1|0
1644509980000|2022-02-10 16:19:40|23.23|23.15|23.21|23.13|23.23|23.15|23.21|23.13|18
1644509990000|2022-02-10 16:19:50|23.23|23.15|23.21|23.13|23.23|23.15|23.21|23.13|0
1644510000000|2022-02-10 16:20:00|23.23|23.15|23.23|23.15|23.23|23.15|23.21|23.13|0
1644510010000|2022-02-10 16:20:10|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1644510020000|2022-02-10 16:20:20|23.18|23.1|23.18|23.1|23.21|23.13|23.18|23.1|6
1644510030000|2022-02-10 16:20:30|||||||||21
1644510040000|2022-02-10 16:20:40|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1644510050000|2022-02-10 16:20:50|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|6
1644510060000|2022-02-10 16:21:00|23.21|23.13|23.23|23.15|23.23|23.15|23.21|23.13|1
1644510070000|2022-02-10 16:21:10|23.26|23.18|23.23|23.15|23.28|23.2|23.23|23.15|15
1644510080000|2022-02-10 16:21:20|23.26|23.18|23.23|23.15|23.28|23.2|23.23|23.15|0
1644510090000|2022-02-10 16:21:30|23.26|23.18|23.26|23.18|23.26|23.18|23.23|23.15|10
1644510100000|2022-02-10 16:21:40|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|0
1644510110000|2022-02-10 16:21:50|23.26|23.18|23.26|23.18|23.28|23.2|23.26|23.18|16
1644510120000|2022-02-10 16:22:00|23.28|23.2|23.28|23.2|23.28|23.2|23.26|23.18|9
1644510130000|2022-02-10 16:22:10|||||||||5
1644510140000|2022-02-10 16:22:20|23.29|23.21|23.28|23.2|23.29|23.21|23.28|23.2|19
1644510150000|2022-02-10 16:22:30|23.26|23.18|23.28|23.2|23.28|23.2|23.26|23.18|74
1644510160000|2022-02-10 16:22:40|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|0
1644510170000|2022-02-10 16:22:50|23.28|23.2|23.28|23.2|23.28|23.2|23.28|23.2|5
1644510190000|2022-02-10 16:23:10|23.26|23.18|23.28|23.2|23.28|23.2|23.26|23.18|0
1644510200000|2022-02-10 16:23:20|23.29|23.21|23.28|23.2|23.29|23.21|23.28|23.2|4
1644510210000|2022-02-10 16:23:30|23.29|23.21|23.28|23.2|23.29|23.21|23.26|23.18|16
1644510240000|2022-02-10 16:24:00|23.26|23.18|23.23|23.15|23.26|23.18|23.23|23.15|7
1644510250000|2022-02-10 16:24:10|||||||||25
1644510260000|2022-02-10 16:24:20|||||||||28
1644510270000|2022-02-10 16:24:30|||||||||1
1644510290000|2022-02-10 16:24:50|||||||||6
1644510300000|2022-02-10 16:25:00|||||||||36
1644510310000|2022-02-10 16:25:10|||||||||2
1644510320000|2022-02-10 16:25:20|||||||||6
1644510330000|2022-02-10 16:25:30|23.28|23.2|23.23|23.15|23.28|23.2|23.23|23.15|5
1644510340000|2022-02-10 16:25:40|23.2|23.12|23.23|23.15|23.23|23.15|23.2|23.12|20
1644510350000|2022-02-10 16:25:50|23.21|23.13|23.23|23.15|23.23|23.15|23.21|23.13|0
1644510360000|2022-02-10 16:26:00|23.21|23.13|23.23|23.15|23.23|23.15|23.18|23.1|55
1644510370000|2022-02-10 16:26:10|23.21|23.13|23.18|23.1|23.23|23.15|23.18|23.1|17
1644510390000|2022-02-10 16:26:30|23.23|23.15|23.2|23.12|23.23|23.15|23.2|23.12|2
1644510400000|2022-02-10 16:26:40|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1644510410000|2022-02-10 16:26:50|23.21|23.13|23.23|23.15|23.23|23.15|23.18|23.1|29
1644510420000|2022-02-10 16:27:00|||||||||17
1644510430000|2022-02-10 16:27:10|||||||||11
1644510450000|2022-02-10 16:27:30|||||||||58
1644510460000|2022-02-10 16:27:40|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|66
1644510470000|2022-02-10 16:27:50|23.18|23.1|23.21|23.13|23.21|23.13|23.18|23.1|18
1644510480000|2022-02-10 16:28:00|23.2|23.12|23.23|23.15|23.23|23.15|23.2|23.12|25
1644510490000|2022-02-10 16:28:10|23.21|23.13|23.23|23.15|23.23|23.15|23.21|23.13|24
1644510500000|2022-02-10 16:28:20|||||||||18
1644510510000|2022-02-10 16:28:30|||||||||57
1644510520000|2022-02-10 16:28:40|23.22|23.14|23.22|23.14|23.23|23.15|23.22|23.14|137
1644510530000|2022-02-10 16:28:50|||||||||26
1644510540000|2022-02-10 16:29:00|||||||||53
1644510550000|2022-02-10 16:29:10|23.23|23.15|23.27|23.19|23.27|23.19|23.23|23.15|29
1644510560000|2022-02-10 16:29:20|||||||||21
1644510570000|2022-02-10 16:29:30|||||||||47
1644510580000|2022-02-10 16:29:40|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|37
1644510590000|2022-02-10 16:29:50|||||||||93
1644510600000|2022-02-10 16:30:00|23.25|23.17|23.27|23.19|23.28|23.2|23.25|23.17|117
1644510610000|2022-02-10 16:30:10|23.28|23.2|23.3|23.22|23.33|23.25|23.28|23.2|12
1644510620000|2022-02-10 16:30:20|23.33|23.25|23.28|23.2|23.33|23.25|23.28|23.2|32
1644510630000|2022-02-10 16:30:30|23.3|23.22|23.28|23.2|23.3|23.22|23.28|23.2|37
1644510640000|2022-02-10 16:30:40|23.3|23.22|23.3|23.22|23.33|23.25|23.28|23.2|9
1644510650000|2022-02-10 16:30:50|23.33|23.25|23.32|23.24|23.33|23.25|23.3|23.22|15
1644510660000|2022-02-10 16:31:00|23.33|23.25|23.33|23.25|23.35|23.27|23.32|23.24|6
1644510670000|2022-02-10 16:31:10|23.35|23.27|23.38|23.3|23.38|23.3|23.33|23.25|0
1644510680000|2022-02-10 16:31:20|23.37|23.29|23.37|23.29|23.38|23.3|23.33|23.25|3
1644510690000|2022-02-10 16:31:30|23.38|23.3|23.37|23.29|23.38|23.3|23.37|23.29|7
1644510700000|2022-02-10 16:31:40|23.38|23.3|23.38|23.3|23.38|23.3|23.37|23.29|2
1644510720000|2022-02-10 16:32:00|23.37|23.29|23.37|23.29|23.38|23.3|23.37|23.29|16
1644510730000|2022-02-10 16:32:10|23.36|23.28|23.35|23.27|23.37|23.29|23.34|23.26|44
1644510740000|2022-02-10 16:32:20|23.37|23.29|23.37|23.29|23.37|23.29|23.32|23.24|32
1644510750000|2022-02-10 16:32:30|23.38|23.3|23.37|23.29|23.38|23.3|23.37|23.29|7
1644510760000|2022-02-10 16:32:40|23.38|23.3|23.42|23.34|23.42|23.34|23.37|23.29|2
1644510770000|2022-02-10 16:32:50|23.43|23.35|23.47|23.39|23.47|23.39|23.43|23.35|1
1644510780000|2022-02-10 16:33:00|23.45|23.37|23.47|23.39|23.48|23.4|23.45|23.37|16
1644510790000|2022-02-10 16:33:10|23.48|23.4|23.47|23.39|23.48|23.4|23.45|23.37|37
1644510800000|2022-02-10 16:33:20|23.48|23.4|23.5|23.42|23.52|23.44|23.47|23.39|14
1644510810000|2022-02-10 16:33:30|23.52|23.44|23.53|23.45|23.53|23.45|23.5|23.42|8
1644510820000|2022-02-10 16:33:40|||||||||1
1644510830000|2022-02-10 16:33:50|23.5|23.42|23.48|23.4|23.5|23.42|23.48|23.4|11
1644510840000|2022-02-10 16:34:00|23.47|23.39|23.48|23.4|23.48|23.4|23.47|23.39|5
1644510850000|2022-02-10 16:34:10|23.47|23.39|23.47|23.39|23.47|23.39|23.47|23.39|2
1644510860000|2022-02-10 16:34:20|23.48|23.4|23.48|23.4|23.48|23.4|23.47|23.39|2
1644510870000|2022-02-10 16:34:30|23.52|23.44|23.53|23.45|23.53|23.45|23.5|23.42|4
1644510880000|2022-02-10 16:34:40|||||||||1
1644510890000|2022-02-10 16:34:50|23.52|23.44|23.53|23.45|23.53|23.45|23.52|23.44|22
1644510900000|2022-02-10 16:35:00|23.52|23.44|23.5|23.42|23.53|23.45|23.48|23.4|0
1644510910000|2022-02-10 16:35:10|23.48|23.4|23.43|23.35|23.48|23.4|23.43|23.35|10
1644510920000|2022-02-10 16:35:20|23.45|23.37|23.43|23.35|23.45|23.37|23.43|23.35|0
1644510930000|2022-02-10 16:35:30|23.42|23.34|23.42|23.34|23.42|23.34|23.4|23.32|2
1644510940000|2022-02-10 16:35:40|23.43|23.35|23.43|23.35|23.43|23.35|23.42|23.34|8
1644510950000|2022-02-10 16:35:50|23.42|23.34|23.45|23.37|23.45|23.37|23.42|23.34|1
1644510960000|2022-02-10 16:36:00|23.43|23.35|23.43|23.35|23.43|23.35|23.42|23.34|3
1644510970000|2022-02-10 16:36:10|23.45|23.37|23.47|23.39|23.47|23.39|23.43|23.35|0
1644510980000|2022-02-10 16:36:20|23.45|23.37|23.48|23.4|23.48|23.4|23.45|23.37|1
1644510990000|2022-02-10 16:36:30|||||||||2
1644511040000|2022-02-10 16:37:20|23.51|23.43|23.51|23.43|23.51|23.43|23.51|23.43|5
1644511050000|2022-02-10 16:37:30|23.53|23.45|23.48|23.4|23.53|23.45|23.48|23.4|1
1644511060000|2022-02-10 16:37:40|23.47|23.39|23.45|23.37|23.47|23.39|23.43|23.35|1
1644511070000|2022-02-10 16:37:50|23.43|23.35|23.42|23.34|23.45|23.37|23.42|23.34|11
1644511080000|2022-02-10 16:38:00|23.43|23.35|23.48|23.4|23.48|23.4|23.43|23.35|1
1644511090000|2022-02-10 16:38:10|23.47|23.39|23.45|23.37|23.47|23.39|23.45|23.37|0
1644511100000|2022-02-10 16:38:20|23.47|23.39|23.45|23.37|23.47|23.39|23.45|23.37|0
1644511110000|2022-02-10 16:38:30|23.43|23.35|23.43|23.35|23.47|23.39|23.43|23.35|1
1644511130000|2022-02-10 16:38:50|23.42|23.34|23.43|23.35|23.43|23.35|23.42|23.34|3
1644511150000|2022-02-10 16:39:10|23.42|23.34|23.43|23.35|23.43|23.35|23.42|23.34|0
1644511160000|2022-02-10 16:39:20|23.42|23.34|23.43|23.35|23.43|23.35|23.42|23.34|0
1644511170000|2022-02-10 16:39:30|23.42|23.34|23.43|23.35|23.43|23.35|23.42|23.34|2
1644511180000|2022-02-10 16:39:40|||||||||1
1644511200000|2022-02-10 16:40:00|23.4|23.32|23.38|23.3|23.43|23.35|23.38|23.3|0
1644511210000|2022-02-10 16:40:10|23.37|23.29|23.38|23.3|23.38|23.3|23.37|23.29|100
1644511220000|2022-02-10 16:40:20|23.4|23.32|23.4|23.32|23.43|23.35|23.38|23.3|6
1644511230000|2022-02-10 16:40:30|23.38|23.3|23.38|23.3|23.38|23.3|23.38|23.3|0
1644511240000|2022-02-10 16:40:40|23.4|23.32|23.42|23.34|23.42|23.34|23.38|23.3|0
1644511250000|2022-02-10 16:40:50|23.4|23.32|23.43|23.35|23.43|23.35|23.4|23.32|7
1644511260000|2022-02-10 16:41:00|23.45|23.37|23.43|23.35|23.45|23.37|23.43|23.35|0
1644511270000|2022-02-10 16:41:10|23.42|23.34|23.42|23.34|23.43|23.35|23.42|23.34|0
1644511290000|2022-02-10 16:41:30|23.4|23.32|23.37|23.29|23.4|23.32|23.37|23.29|0
1644511310000|2022-02-10 16:41:50|||||||||3
1644511320000|2022-02-10 16:42:00|23.35|23.27|23.37|23.29|23.37|23.29|23.35|23.27|0
1644511340000|2022-02-10 16:42:20|23.38|23.3|23.37|23.29|23.38|23.3|23.37|23.29|2
1644511350000|2022-02-10 16:42:30|23.32|23.24|23.37|23.29|23.37|23.29|23.32|23.24|9
1644511360000|2022-02-10 16:42:40|23.35|23.27|23.32|23.24|23.35|23.27|23.32|23.24|0
1644511380000|2022-02-10 16:43:00|23.3|23.22|23.27|23.19|23.3|23.22|23.27|23.19|1
1644511390000|2022-02-10 16:43:10|23.24|23.16|23.25|23.17|23.25|23.17|23.24|23.16|18
1644511400000|2022-02-10 16:43:20|23.24|23.16|23.24|23.16|23.25|23.17|23.24|23.16|0
1644511410000|2022-02-10 16:43:30|23.25|23.17|23.27|23.19|23.27|23.19|23.25|23.17|2
1644511420000|2022-02-10 16:43:40|23.29|23.21|23.27|23.19|23.29|23.21|23.27|23.19|5
1644511430000|2022-02-10 16:43:50|23.29|23.21|23.29|23.21|23.32|23.24|23.29|23.21|5
1644511440000|2022-02-10 16:44:00|23.27|23.19|23.27|23.19|23.29|23.21|23.26|23.18|0
1644511450000|2022-02-10 16:44:10|23.26|23.18|23.26|23.18|23.27|23.19|23.26|23.18|1
1644511460000|2022-02-10 16:44:20|23.27|23.19|23.27|23.19|23.27|23.19|23.26|23.18|2
1644511470000|2022-02-10 16:44:30|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|0
1644511480000|2022-02-10 16:44:40|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|2
1644511490000|2022-02-10 16:44:50|23.26|23.18|23.21|23.13|23.26|23.18|23.21|23.13|1
1644511500000|2022-02-10 16:45:00|23.22|23.14|23.24|23.16|23.26|23.18|23.22|23.14|0
1644511510000|2022-02-10 16:45:10|23.26|23.18|23.24|23.16|23.26|23.18|23.23|23.15|0
1644511520000|2022-02-10 16:45:20|23.21|23.13|23.24|23.16|23.24|23.16|23.21|23.13|1
1644511540000|2022-02-10 16:45:40|23.23|23.15|23.21|23.13|23.24|23.16|23.21|23.13|0
1644511550000|2022-02-10 16:45:50|23.24|23.16|23.21|23.13|23.24|23.16|23.21|23.13|0
1644511560000|2022-02-10 16:46:00|23.19|23.11|23.19|23.11|23.19|23.11|23.16|23.08|1
1644511570000|2022-02-10 16:46:10|23.21|23.13|23.18|23.1|23.21|23.13|23.18|23.1|0
1644511580000|2022-02-10 16:46:20|23.16|23.08|23.16|23.08|23.16|23.08|23.13|23.05|5
1644511590000|2022-02-10 16:46:30|23.18|23.1|23.16|23.08|23.18|23.1|23.16|23.08|0
1644511600000|2022-02-10 16:46:40|23.18|23.1|23.18|23.1|23.18|23.1|23.16|23.08|0
1644511610000|2022-02-10 16:46:50|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|0
1644511620000|2022-02-10 16:47:00|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1644511630000|2022-02-10 16:47:10|23.16|23.08|23.15|23.07|23.16|23.08|23.15|23.07|3
1644511640000|2022-02-10 16:47:20|23.13|23.05|23.15|23.07|23.15|23.07|23.13|23.05|0
1644511650000|2022-02-10 16:47:30|23.13|23.05|23.15|23.07|23.15|23.07|23.13|23.05|0
1644511660000|2022-02-10 16:47:40|23.13|23.05|23.15|23.07|23.15|23.07|23.13|23.05|0
1644511670000|2022-02-10 16:47:50|23.13|23.05|23.15|23.07|23.15|23.07|23.13|23.05|0
1644511700000|2022-02-10 16:48:20|23.16|23.08|23.15|23.07|23.16|23.08|23.15|23.07|1
1644511760000|2022-02-10 16:49:20|23.13|23.05|23.15|23.07|23.15|23.07|23.13|23.05|0
1644511770000|2022-02-10 16:49:30|23.13|23.05|23.13|23.05|23.15|23.07|23.13|23.05|0
1644511780000|2022-02-10 16:49:40|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1644511790000|2022-02-10 16:49:50|23.13|23.05|23.15|23.07|23.15|23.07|23.13|23.05|1
1644511800000|2022-02-10 16:50:00|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|0
1644511810000|2022-02-10 16:50:10|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1644511820000|2022-02-10 16:50:20|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|0
1644511840000|2022-02-10 16:50:40|||||||||2
1644511860000|2022-02-10 16:51:00|||||||||1
1644511890000|2022-02-10 16:51:30|23.15|23.07|23.15|23.07|23.15|23.07|23.13|23.05|0
1644511900000|2022-02-10 16:51:40|||||||||1
1644511930000|2022-02-10 16:52:10|||||||||2
1644511940000|2022-02-10 16:52:20|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|2
1644511950000|2022-02-10 16:52:30|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1644511960000|2022-02-10 16:52:40|23.13|23.05|23.15|23.07|23.15|23.07|23.13|23.05|63
1644511970000|2022-02-10 16:52:50|23.13|23.05|23.15|23.07|23.15|23.07|23.13|23.05|0
1644511980000|2022-02-10 16:53:00|23.13|23.05|23.1|23.02|23.13|23.05|23.1|23.02|1
1644511990000|2022-02-10 16:53:10|23.13|23.05|23.1|23.02|23.13|23.05|23.1|23.02|0
1644512000000|2022-02-10 16:53:20|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|5
1644512010000|2022-02-10 16:53:30|23.1|23.02|23.11|23.03|23.11|23.03|23.1|23.02|0
1644512020000|2022-02-10 16:53:40|23.15|23.07|23.16|23.08|23.16|23.08|23.15|23.07|1
1644512030000|2022-02-10 16:53:50|23.15|23.07|23.13|23.05|23.15|23.07|23.13|23.05|11
1644512040000|2022-02-10 16:54:00|23.15|23.07|23.16|23.08|23.16|23.08|23.13|23.05|0
1644512050000|2022-02-10 16:54:10|23.15|23.07|23.16|23.08|23.16|23.08|23.15|23.07|0
1644512060000|2022-02-10 16:54:20|23.2|23.12|23.18|23.1|23.2|23.12|23.18|23.1|0
1644512070000|2022-02-10 16:54:30|23.2|23.12|23.2|23.12|23.21|23.13|23.2|23.12|3
1644512080000|2022-02-10 16:54:40|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1644512090000|2022-02-10 16:54:50|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|0
1644512110000|2022-02-10 16:55:10|||||||||4
1644512120000|2022-02-10 16:55:20|23.15|23.07|23.13|23.05|23.16|23.08|23.13|23.05|0
1644512130000|2022-02-10 16:55:30|23.15|23.07|23.13|23.05|23.15|23.07|23.13|23.05|1
1644512140000|2022-02-10 16:55:40|23.1|23.02|23.13|23.05|23.13|23.05|23.1|23.02|2
1644512150000|2022-02-10 16:55:50|23.15|23.07|23.13|23.05|23.15|23.07|23.1|23.02|0
1644512160000|2022-02-10 16:56:00|23.11|23.03|23.1|23.02|23.13|23.05|23.1|23.02|1
1644512170000|2022-02-10 16:56:10|23.08|23|23.08|23|23.1|23.02|23.08|23|0
1644512180000|2022-02-10 16:56:20|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|6
1644512190000|2022-02-10 16:56:30|23.08|23|23.08|23|23.08|23|23.08|23|0
1644512200000|2022-02-10 16:56:40|23.1|23.02|23.08|23|23.1|23.02|23.08|23|3
1644512210000|2022-02-10 16:56:50|23.1|23.02|23.1|23.02|23.1|23.02|23.05|22.97|1
1644512230000|2022-02-10 16:57:10|23.08|23|23.1|23.02|23.1|23.02|23.08|23|0
1644512240000|2022-02-10 16:57:20|23.08|23|23.08|23|23.08|23|23.05|22.97|0
1644512250000|2022-02-10 16:57:30|23.05|22.97|23.08|23|23.08|23|23.05|22.97|0
1644512260000|2022-02-10 16:57:40|23.1|23.02|23.1|23.02|23.1|23.02|23.08|23|6
1644512270000|2022-02-10 16:57:50|23.08|23|23.1|23.02|23.1|23.02|23.08|23|0
1644512280000|2022-02-10 16:58:00|23.08|23|23.1|23.02|23.1|23.02|23.08|23|0
1644512320000|2022-02-10 16:58:40|23.13|23.05|23.1|23.02|23.15|23.07|23.1|23.02|15
1644512340000|2022-02-10 16:59:00|23.08|23|23.05|22.97|23.08|23|23.05|22.97|0
1644512360000|2022-02-10 16:59:20|23.03|22.95|23.05|22.97|23.05|22.97|23.03|22.95|0
1644512400000|2022-02-10 17:00:00|23.03|22.95|23.05|22.97|23.05|22.97|23.03|22.95|0
1644512410000|2022-02-10 17:00:10|23.06|22.98|23.05|22.97|23.06|22.98|23.05|22.97|0
1644512420000|2022-02-10 17:00:20|23.06|22.98|23.08|23|23.1|23.02|23.05|22.97|0
1644512430000|2022-02-10 17:00:30|23.1|23.02|23.06|22.98|23.1|23.02|23.06|22.98|0
1644512440000|2022-02-10 17:00:40|23.08|23|23.06|22.98|23.1|23.02|23.06|22.98|0
1644512450000|2022-02-10 17:00:50|23.08|23|23.06|22.98|23.08|23|23.06|22.98|0
1644512460000|2022-02-10 17:01:00|23.1|23.02|23.1|23.02|23.11|23.03|23.08|23|0
1644512470000|2022-02-10 17:01:10|23.08|23|23.06|22.98|23.08|23|23.06|22.98|0
1644512480000|2022-02-10 17:01:20|23.08|23|23.05|22.97|23.08|23|23.05|22.97|0
1644512490000|2022-02-10 17:01:30|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1644512500000|2022-02-10 17:01:40|23|22.92|23.01|22.93|23.03|22.95|23|22.92|11
1644512510000|2022-02-10 17:01:50|23.03|22.95|23.03|22.95|23.03|22.95|23.01|22.93|0
1644512520000|2022-02-10 17:02:00|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1644512530000|2022-02-10 17:02:10|23.06|22.98|23.03|22.95|23.06|22.98|23.03|22.95|0
1644512550000|2022-02-10 17:02:30|23.05|22.97|23.05|22.97|23.05|22.97|23.03|22.95|0
1644512560000|2022-02-10 17:02:40|23.06|22.98|23.06|22.98|23.06|22.98|23.05|22.97|0
1644512570000|2022-02-10 17:02:50|23.05|22.97|23.06|22.98|23.06|22.98|23.05|22.97|0
1644512580000|2022-02-10 17:03:00|23.08|23|23.06|22.98|23.08|23|23.06|22.98|1
1644512590000|2022-02-10 17:03:10|23.08|23|23.08|23|23.1|23.02|23.08|23|0
1644512610000|2022-02-10 17:03:30|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1644512620000|2022-02-10 17:03:40|23.05|22.97|23.06|22.98|23.06|22.98|23.05|22.97|1
1644512630000|2022-02-10 17:03:50|23.05|22.97|23.06|22.98|23.06|22.98|23.05|22.97|0
1644512640000|2022-02-10 17:04:00|23.05|22.97|23.06|22.98|23.06|22.98|23.03|22.95|10
1644512650000|2022-02-10 17:04:10|23.08|23|23.08|23|23.11|23.03|23.08|23|15
1644512660000|2022-02-10 17:04:20|23.09|23.01|23.08|23|23.11|23.03|23.08|23|0
1644512680000|2022-02-10 17:04:40|23.09|23.01|23.11|23.03|23.11|23.03|23.09|23.01|0
1644512690000|2022-02-10 17:04:50|23.08|23|23.08|23|23.08|23|23.08|23|0
1644512700000|2022-02-10 17:05:00|23.09|23.01|23.08|23|23.11|23.03|23.08|23|4
1644512710000|2022-02-10 17:05:10|23.06|22.98|23.05|22.97|23.06|22.98|23.05|22.97|0
1644512720000|2022-02-10 17:05:20|23.06|22.98|23.05|22.97|23.06|22.98|23.05|22.97|0
1644512730000|2022-02-10 17:05:30|23.06|22.98|23.08|23|23.08|23|23.05|22.97|0
1644512740000|2022-02-10 17:05:40|23.06|22.98|23.06|22.98|23.08|23|23.06|22.98|0
1644512760000|2022-02-10 17:06:00|23.08|23|23.11|23.03|23.11|23.03|23.08|23|0
1644512770000|2022-02-10 17:06:10|23.13|23.05|23.11|23.03|23.14|23.06|23.11|23.03|1
1644512780000|2022-02-10 17:06:20|23.08|23|23.11|23.03|23.11|23.03|23.08|23|0
1644512790000|2022-02-10 17:06:30|23.08|23|23.11|23.03|23.11|23.03|23.08|23|2
1644512800000|2022-02-10 17:06:40|23.08|23|23.11|23.03|23.11|23.03|23.08|23|0
1644512810000|2022-02-10 17:06:50|23.13|23.05|23.11|23.03|23.13|23.05|23.11|23.03|1
1644512820000|2022-02-10 17:07:00|23.08|23|23.1|23.02|23.1|23.02|23.08|23|0
1644512830000|2022-02-10 17:07:10|23.11|23.03|23.08|23|23.11|23.03|23.08|23|0
1644512850000|2022-02-10 17:07:30|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|2
1644512860000|2022-02-10 17:07:40|23.1|23.02|23.08|23|23.11|23.03|23.08|23|0
1644512870000|2022-02-10 17:07:50|23.1|23.02|23.08|23|23.1|23.02|23.08|23|0
1644512880000|2022-02-10 17:08:00|23.06|22.98|23.06|22.98|23.08|23|23.06|22.98|0
1644512890000|2022-02-10 17:08:10|23.05|22.97|23.03|22.95|23.05|22.97|23.03|22.95|1
1644512900000|2022-02-10 17:08:20|23.05|22.97|23.03|22.95|23.05|22.97|23.03|22.95|0
1644512910000|2022-02-10 17:08:30|23.05|22.97|23.05|22.97|23.06|22.98|23.05|22.97|0
1644512920000|2022-02-10 17:08:40|23.03|22.95|23.03|22.95|23.06|22.98|23.03|22.95|2
1644512930000|2022-02-10 17:08:50|23.06|22.98|23.03|22.95|23.06|22.98|23.03|22.95|0
1644512940000|2022-02-10 17:09:00|23.06|22.98|23.05|22.97|23.06|22.98|23.04|22.96|0
1644512950000|2022-02-10 17:09:10|23.06|22.98|23.06|22.98|23.08|23|23.05|22.97|0
1644512960000|2022-02-10 17:09:20|23.08|23|23.06|22.98|23.08|23|23.06|22.98|0
1644512970000|2022-02-10 17:09:30|23.05|22.97|23.08|23|23.08|23|23.05|22.97|0
1644512980000|2022-02-10 17:09:40|23.1|23.02|23.08|23|23.1|23.02|23.08|23|2
1644512990000|2022-02-10 17:09:50|23.1|23.02|23.08|23|23.1|23.02|23.06|22.98|0
1644513000000|2022-02-10 17:10:00|23.1|23.02|23.08|23|23.1|23.02|23.08|23|0
1644513010000|2022-02-10 17:10:10|23.1|23.02|23.06|22.98|23.1|23.02|23.06|22.98|0
1644513020000|2022-02-10 17:10:20|23.08|23|23.08|23|23.08|23|23.08|23|0
1644513030000|2022-02-10 17:10:30|23.06|22.98|23.05|22.97|23.06|22.98|23.05|22.97|0
1644513040000|2022-02-10 17:10:40|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1644513050000|2022-02-10 17:10:50|23.01|22.93|23.05|22.97|23.06|22.98|23.01|22.93|2
1644513060000|2022-02-10 17:11:00|23.06|22.98|23.03|22.95|23.06|22.98|23.03|22.95|0
1644513070000|2022-02-10 17:11:10|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1644513080000|2022-02-10 17:11:20|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1644513090000|2022-02-10 17:11:30|23.08|23|23.06|22.98|23.08|23|23.05|22.97|0
1644513100000|2022-02-10 17:11:40|23.08|23|23.08|23|23.1|23.02|23.08|23|0
1644513110000|2022-02-10 17:11:50|23.1|23.02|23.06|22.98|23.11|23.03|23.06|22.98|2
1644513120000|2022-02-10 17:12:00|23.08|23|23.06|22.98|23.08|23|23.06|22.98|0
1644513130000|2022-02-10 17:12:10|23.08|23|23.08|23|23.1|23.02|23.08|23|0
1644513140000|2022-02-10 17:12:20|23.06|22.98|23.08|23|23.08|23|23.06|22.98|0
1644513150000|2022-02-10 17:12:30|23.06|22.98|23.08|23|23.08|23|23.06|22.98|0
1644513160000|2022-02-10 17:12:40|23.09|23.01|23.11|23.03|23.11|23.03|23.09|23.01|0
1644513170000|2022-02-10 17:12:50|23.08|23|23.11|23.03|23.11|23.03|23.08|23|0
1644513180000|2022-02-10 17:13:00|23.09|23.01|23.08|23|23.1|23.02|23.08|23|2
1644513200000|2022-02-10 17:13:20|23.1|23.02|23.11|23.03|23.13|23.05|23.1|23.02|1
1644513210000|2022-02-10 17:13:30|23.1|23.02|23.11|23.03|23.13|23.05|23.1|23.02|2
1644513220000|2022-02-10 17:13:40|23.1|23.02|23.1|23.02|23.1|23.02|23.08|23|0
1644513230000|2022-02-10 17:13:50|23.08|23|23.08|23|23.08|23|23.08|23|0
1644513240000|2022-02-10 17:14:00|23.05|22.97|23.06|22.98|23.06|22.98|23.05|22.97|0
1644513250000|2022-02-10 17:14:10|23.05|22.97|23.06|22.98|23.08|23|23.05|22.97|2
1644513260000|2022-02-10 17:14:20|23.05|22.97|23.08|23|23.1|23.02|23.05|22.97|0
1644513270000|2022-02-10 17:14:30|23.06|22.98|23.06|22.98|23.06|22.98|23.05|22.97|0
1644513280000|2022-02-10 17:14:40|23.05|22.97|23.06|22.98|23.08|23|23.05|22.97|1
1644513290000|2022-02-10 17:14:50|23.08|23|23.06|22.98|23.08|23|23.05|22.97|0
1644513300000|2022-02-10 17:15:00|23.08|23|23.1|23.02|23.11|23.03|23.08|23|0
1644513310000|2022-02-10 17:15:10|23.11|23.03|23.11|23.03|23.13|23.05|23.1|23.02|2
1644513320000|2022-02-10 17:15:20|23.1|23.02|23.11|23.03|23.13|23.05|23.1|23.02|0
1644513330000|2022-02-10 17:15:30|23.1|23.02|23.08|23|23.1|23.02|23.08|23|0
1644513360000|2022-02-10 17:16:00|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1644513370000|2022-02-10 17:16:10|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|3
1644513380000|2022-02-10 17:16:20|23.13|23.05|23.11|23.03|23.13|23.05|23.11|23.03|2
1644513390000|2022-02-10 17:16:30|23.13|23.05|23.13|23.05|23.13|23.05|23.11|23.03|0
1644513420000|2022-02-10 17:17:00|23.11|23.03|23.08|23|23.11|23.03|23.08|23|0
1644513430000|2022-02-10 17:17:10|23.11|23.03|23.08|23|23.11|23.03|23.08|23|0
1644513440000|2022-02-10 17:17:20|23.06|22.98|23.08|23|23.08|23|23.06|22.98|2
1644513460000|2022-02-10 17:17:40|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1644513470000|2022-02-10 17:17:50|23.08|23|23.06|22.98|23.08|23|23.06|22.98|0
1644513480000|2022-02-10 17:18:00|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1644513490000|2022-02-10 17:18:10|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|7
1644513510000|2022-02-10 17:18:30|||||||||2
1644513530000|2022-02-10 17:18:50|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1644513540000|2022-02-10 17:19:00|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1644513550000|2022-02-10 17:19:10|23.05|22.97|23.03|22.95|23.06|22.98|23.03|22.95|0
1644513560000|2022-02-10 17:19:20|23.01|22.93|23.03|22.95|23.03|22.95|23.01|22.93|0
1644513570000|2022-02-10 17:19:30|23.06|22.98|23.03|22.95|23.06|22.98|23.03|22.95|3
1644513580000|2022-02-10 17:19:40|23.06|22.98|23.05|22.97|23.06|22.98|23.05|22.97|0
1644513590000|2022-02-10 17:19:50|23.06|22.98|23.05|22.97|23.06|22.98|23.05|22.97|0
1644513600000|2022-02-10 17:20:00|23.06|22.98|23.05|22.97|23.06|22.98|23.05|22.97|1
1644513610000|2022-02-10 17:20:10|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1644513620000|2022-02-10 17:20:20|23.06|22.98|23.03|22.95|23.06|22.98|23.03|22.95|0
1644513630000|2022-02-10 17:20:30|23.01|22.93|23.03|22.95|23.03|22.95|23.01|22.93|0
1644513640000|2022-02-10 17:20:40|23.01|22.93|23.03|22.95|23.03|22.95|23.01|22.93|2
1644513650000|2022-02-10 17:20:50|23.01|22.93|23|22.92|23.01|22.93|23|22.92|0
1644513660000|2022-02-10 17:21:00|23.01|22.93|23.03|22.95|23.03|22.95|23.01|22.93|0
1644513670000|2022-02-10 17:21:10|23.01|22.93|23.03|22.95|23.03|22.95|23.01|22.93|0
1644513680000|2022-02-10 17:21:20|23.01|22.93|23.03|22.95|23.03|22.95|23.01|22.93|0
1644513690000|2022-02-10 17:21:30|23.01|22.93|23.03|22.95|23.03|22.95|23.01|22.93|0
1644513700000|2022-02-10 17:21:40|||||||||2
1644513710000|2022-02-10 17:21:50|23.01|22.93|23.03|22.95|23.03|22.95|23.01|22.93|0
1644513720000|2022-02-10 17:22:00|23.01|22.93|23.03|22.95|23.03|22.95|23.01|22.93|0
1644513740000|2022-02-10 17:22:20|23.01|22.93|23.01|22.93|23.03|22.95|23.01|22.93|0
1644513750000|2022-02-10 17:22:30|22.98|22.9|23.01|22.93|23.01|22.93|22.98|22.9|1
1644513770000|2022-02-10 17:22:50|23|22.92|23|22.92|23.01|22.93|23|22.92|1
1644513780000|2022-02-10 17:23:00|22.98|22.9|23|22.92|23.01|22.93|22.98|22.9|0
1644513790000|2022-02-10 17:23:10|23.01|22.93|23.01|22.93|23.01|22.93|23|22.92|0
1644513830000|2022-02-10 17:23:50|23|22.92|23|22.92|23.01|22.93|23|22.92|2
1644513840000|2022-02-10 17:24:00|23.01|22.93|23|22.92|23.01|22.93|23|22.92|0
1644513850000|2022-02-10 17:24:10|23.01|22.93|23|22.92|23.01|22.93|23|22.92|0
1644513860000|2022-02-10 17:24:20|23.01|22.93|23.01|22.93|23.01|22.93|23|22.92|0
1644513900000|2022-02-10 17:25:00|23.03|22.95|23.01|22.93|23.03|22.95|23.01|22.93|2
1644513920000|2022-02-10 17:25:20|23|22.92|23.01|22.93|23.01|22.93|23|22.92|0
1644513930000|2022-02-10 17:25:30|23|22.92|23|22.92|23|22.92|23|22.92|0
1644513940000|2022-02-10 17:25:40|23.01|22.93|23.01|22.93|23.01|22.93|23|22.92|0
1644513950000|2022-02-10 17:25:50|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1644513960000|2022-02-10 17:26:00|23|22.92|23.01|22.93|23.03|22.95|23|22.92|0
1644513970000|2022-02-10 17:26:10|23|22.92|23.01|22.93|23.01|22.93|23|22.92|2
1644513990000|2022-02-10 17:26:30|23.03|22.95|23|22.92|23.03|22.95|23|22.92|0
1644514000000|2022-02-10 17:26:40|23.01|22.93|23.03|22.95|23.03|22.95|23|22.92|0
1644514010000|2022-02-10 17:26:50|23.01|22.93|23.01|22.93|23.01|22.93|23|22.92|0
1644514020000|2022-02-10 17:27:00|23|22.92|23.01|22.93|23.01|22.93|23|22.92|0
1644514030000|2022-02-10 17:27:10|23.03|22.95|23.01|22.93|23.03|22.95|23.01|22.93|2
1644514040000|2022-02-10 17:27:20|23|22.92|23.01|22.93|23.01|22.93|23|22.92|0
1644514050000|2022-02-10 17:27:30|23|22.92|23.01|22.93|23.01|22.93|23|22.92|0
1644514060000|2022-02-10 17:27:40|23|22.92|23.01|22.93|23.01|22.93|23|22.92|0
1644514080000|2022-02-10 17:28:00|23|22.92|23.01|22.93|23.01|22.93|23|22.92|0
1644514100000|2022-02-10 17:28:20|23|22.92|23.01|22.93|23.01|22.93|23|22.92|2
1644514110000|2022-02-10 17:28:30|23|22.92|23.01|22.93|23.01|22.93|23|22.92|0
1644514120000|2022-02-10 17:28:40|23|22.92|23|22.92|23.01|22.93|23|22.92|0
1644514130000|2022-02-10 17:28:50|23.01|22.93|23.01|22.93|23.01|22.93|23|22.92|0
1644514140000|2022-02-10 17:29:00|23|22.92|23.01|22.93|23.01|22.93|23|22.92|0
1644514150000|2022-02-10 17:29:10|23|22.92|23.01|22.93|23.01|22.93|23|22.92|0
1644514160000|2022-02-10 17:29:20|||||||||2
1644514170000|2022-02-10 17:29:30|23|22.92|23.01|22.93|23.01|22.93|23|22.92|0
1644514190000|2022-02-10 17:29:50|23|22.92|23.01|22.93|23.01|22.93|23|22.92|3
1644514200000|2022-02-10 17:30:00|23|22.92|23|22.92|23.01|22.93|23|22.92|1
1644514230000|2022-02-10 17:30:30|22.97|22.89|22.95|22.87|22.97|22.89|22.95|22.87|1
1644514260000|2022-02-10 17:31:00|22.93|22.85|22.9|22.82|22.93|22.85|22.9|22.82|2
1644514270000|2022-02-10 17:31:10|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|1
1644514280000|2022-02-10 17:31:20|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|0
1644514290000|2022-02-10 17:31:30|23|22.92|22.95|22.87|23|22.92|22.95|22.87|1
1644514310000|2022-02-10 17:31:50|22.97|22.89|22.95|22.87|22.97|22.89|22.95|22.87|0
1644514320000|2022-02-10 17:32:00|22.97|22.89|22.98|22.9|23|22.92|22.97|22.89|0
1644514330000|2022-02-10 17:32:10|23|22.92|23.02|22.94|23.03|22.95|23|22.92|0
1644514340000|2022-02-10 17:32:20|23.03|22.95|23.02|22.94|23.03|22.95|23|22.92|0
1644514350000|2022-02-10 17:32:30|23.03|22.95|23.03|22.95|23.03|22.95|23.02|22.94|0
1644514360000|2022-02-10 17:32:40|23.02|22.94|23.03|22.95|23.03|22.95|23.02|22.94|0
1644514370000|2022-02-10 17:32:50|23.02|22.94|23.02|22.94|23.03|22.95|23.02|22.94|0
1644514380000|2022-02-10 17:33:00|23|22.92|23.05|22.97|23.05|22.97|23|22.92|0
1644514390000|2022-02-10 17:33:10|23.06|22.98|23.08|23|23.08|23|23.05|22.97|0
1644514400000|2022-02-10 17:33:20|23.07|22.99|23.07|22.99|23.08|23|23.07|22.99|0
1644514410000|2022-02-10 17:33:30|23.08|23|23.08|23|23.1|23.02|23.07|22.99|0
1644514420000|2022-02-10 17:33:40|23.07|22.99|23.1|23.02|23.1|23.02|23.07|22.99|0
1644514430000|2022-02-10 17:33:50|23.11|23.03|23.13|23.05|23.13|23.05|23.11|23.03|0
1644514470000|2022-02-10 17:34:30|23.15|23.07|23.15|23.07|23.16|23.08|23.15|23.07|1
1644514480000|2022-02-10 17:34:40|23.16|23.08|23.15|23.07|23.16|23.08|23.15|23.07|0
1644514500000|2022-02-10 17:35:00|23.11|23.03|23.13|23.05|23.13|23.05|23.1|23.02|0
1644514510000|2022-02-10 17:35:10|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1644514540000|2022-02-10 17:35:40|23.08|23|23.08|23|23.08|23|23.08|23|0
1644514550000|2022-02-10 17:35:50|23.07|22.99|23.07|22.99|23.08|23|23.07|22.99|0
1644514560000|2022-02-10 17:36:00|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1644514570000|2022-02-10 17:36:10|23.07|22.99|23.08|23|23.08|23|23.07|22.99|0
1644514580000|2022-02-10 17:36:20|23.1|23.02|23.08|23|23.1|23.02|23.08|23|0
1644514590000|2022-02-10 17:36:30|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1644514620000|2022-02-10 17:37:00|23.08|23|23.08|23|23.08|23|23.07|22.99|0
1644514630000|2022-02-10 17:37:10|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1644514640000|2022-02-10 17:37:20|23.08|23|23.08|23|23.1|23.02|23.08|23|0
1644514650000|2022-02-10 17:37:30|23.07|22.99|23.08|23|23.08|23|23.07|22.99|1
1644514660000|2022-02-10 17:37:40|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|0
1644514670000|2022-02-10 17:37:50|23.08|23|23.1|23.02|23.1|23.02|23.08|23|0
1644514680000|2022-02-10 17:38:00|23.08|23|23.08|23|23.08|23|23.07|22.99|0
1644514690000|2022-02-10 17:38:10|23.07|22.99|23.08|23|23.08|23|23.05|22.97|1
1644514700000|2022-02-10 17:38:20|23.09|23.01|23.07|22.99|23.09|23.01|23.07|22.99|0
1644514710000|2022-02-10 17:38:30|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1644514720000|2022-02-10 17:38:40|23.04|22.96|23.05|22.97|23.05|22.97|23.04|22.96|0
1644514730000|2022-02-10 17:38:50|23.07|22.99|23.07|22.99|23.07|22.99|23.05|22.97|0
1644514740000|2022-02-10 17:39:00|23.05|22.97|23.02|22.94|23.07|22.99|23.02|22.94|0
1644514750000|2022-02-10 17:39:10|23.04|22.96|23.05|22.97|23.05|22.97|23.04|22.96|0
1644514770000|2022-02-10 17:39:30|23.04|22.96|23.04|22.96|23.05|22.97|23.04|22.96|6
1644514780000|2022-02-10 17:39:40|23.05|22.97|23.04|22.96|23.05|22.97|23.04|22.96|0
1644514790000|2022-02-10 17:39:50|23.05|22.97|23.04|22.96|23.05|22.97|23.04|22.96|1
1644514800000|2022-02-10 17:40:00|23.05|22.97|23.05|22.97|23.05|22.97|23.04|22.96|0
1644514820000|2022-02-10 17:40:20|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1644514830000|2022-02-10 17:40:30|23.02|22.94|23.02|22.94|23.02|22.94|23|22.92|0
1644514840000|2022-02-10 17:40:40|23.04|22.96|23.02|22.94|23.04|22.96|23.02|22.94|1
1644514850000|2022-02-10 17:40:50|23.04|22.96|23.02|22.94|23.04|22.96|23.02|22.94|0
1644514860000|2022-02-10 17:41:00|23|22.92|23.02|22.94|23.02|22.94|23|22.92|0
1644514870000|2022-02-10 17:41:10|23.04|22.96|23.02|22.94|23.05|22.97|23.02|22.94|0
1644514890000|2022-02-10 17:41:30|23|22.92|23.02|22.94|23.03|22.95|23|22.92|0
1644514900000|2022-02-10 17:41:40|23.03|22.95|23.03|22.95|23.05|22.97|23.02|22.94|0
1644514910000|2022-02-10 17:41:50|23.02|22.94|23.05|22.97|23.05|22.97|23.02|22.94|0
1644514920000|2022-02-10 17:42:00|23.02|22.94|23.02|22.94|23.05|22.97|23.02|22.94|0
1644514930000|2022-02-10 17:42:10|23.05|22.97|23.02|22.94|23.05|22.97|23.02|22.94|0
1644514940000|2022-02-10 17:42:20|23.05|22.97|23.02|22.94|23.05|22.97|23.02|22.94|0
1644514950000|2022-02-10 17:42:30|23.03|22.95|23.02|22.94|23.03|22.95|23.02|22.94|0
1644514960000|2022-02-10 17:42:40|23.03|22.95|23.03|22.95|23.05|22.97|23.02|22.94|0
1644514970000|2022-02-10 17:42:50|23.05|22.97|23.02|22.94|23.05|22.97|23.02|22.94|0
1644514980000|2022-02-10 17:43:00|23.03|22.95|23.05|22.97|23.05|22.97|23.03|22.95|0
1644514990000|2022-02-10 17:43:10|23.02|22.94|23.02|22.94|23.03|22.95|23.02|22.94|0
1644515000000|2022-02-10 17:43:20|23.03|22.95|23.02|22.94|23.03|22.95|23.02|22.94|0
1644515010000|2022-02-10 17:43:30|23.03|22.95|23.02|22.94|23.03|22.95|23.02|22.94|0
1644515020000|2022-02-10 17:43:40|23.03|22.95|23.05|22.97|23.05|22.97|23.02|22.94|0
1644515040000|2022-02-10 17:44:00|23.07|22.99|23.07|22.99|23.08|23|23.07|22.99|0
1644515050000|2022-02-10 17:44:10|23.08|23|23.1|23.02|23.1|23.02|23.08|23|0
1644515060000|2022-02-10 17:44:20|23.13|23.05|23.1|23.02|23.13|23.05|23.1|23.02|0
1644515070000|2022-02-10 17:44:30|23.09|23.01|23.1|23.02|23.1|23.02|23.09|23.01|0
1644515100000|2022-02-10 17:45:00|23.09|23.01|23.1|23.02|23.11|23.03|23.05|22.97|11
1644515230000|2022-02-10 17:47:10|23.38|23.3|23.38|23.3|23.38|23.3|23.38|23.3|0
1644515250000|2022-02-10 17:47:30|23.44|23.36|23.44|23.36|23.44|23.36|23.44|23.36|0
1644515260000|2022-02-10 17:47:40|23.48|23.4|23.48|23.4|23.48|23.4|23.48|23.4|0
1644515280000|2022-02-10 17:48:00|23.46|23.38|23.61|23.53|23.61|23.53|23.46|23.38|256
1644515290000|2022-02-10 17:48:10|23.56|23.48|23.56|23.48|23.58|23.5|23.53|23.45|15
1644515300000|2022-02-10 17:48:20|23.58|23.5|23.58|23.5|23.61|23.53|23.58|23.5|38
1644515310000|2022-02-10 17:48:30|23.61|23.53|23.61|23.53|23.61|23.53|23.58|23.5|2
1644515320000|2022-02-10 17:48:40|23.58|23.5|23.63|23.55|23.63|23.55|23.58|23.5|7
1644515330000|2022-02-10 17:48:50|23.66|23.58|23.63|23.55|23.66|23.58|23.63|23.55|2
1644515340000|2022-02-10 17:49:00|23.61|23.53|23.71|23.63|23.71|23.63|23.61|23.53|42
1644515350000|2022-02-10 17:49:10|23.68|23.6|23.58|23.5|23.68|23.6|23.58|23.5|35
1644515360000|2022-02-10 17:49:20|23.61|23.53|23.61|23.53|23.61|23.53|23.56|23.48|1
1644515370000|2022-02-10 17:49:30|23.66|23.58|23.58|23.5|23.66|23.58|23.56|23.48|1
1644515380000|2022-02-10 17:49:40|23.56|23.48|23.56|23.48|23.61|23.53|23.51|23.43|25
1644515390000|2022-02-10 17:49:50|23.58|23.5|23.55|23.47|23.61|23.53|23.53|23.45|2
1644515400000|2022-02-10 17:50:00|23.53|23.45|23.53|23.45|23.56|23.48|23.53|23.45|0
1644515410000|2022-02-10 17:50:10|23.55|23.47|23.61|23.53|23.61|23.53|23.55|23.47|1
1644515420000|2022-02-10 17:50:20|23.66|23.58|23.61|23.53|23.66|23.58|23.61|23.53|2
1644515430000|2022-02-10 17:50:30|23.66|23.58|23.66|23.58|23.66|23.58|23.61|23.53|12
1644515440000|2022-02-10 17:50:40|23.63|23.55|23.61|23.53|23.63|23.55|23.56|23.48|17
1644515450000|2022-02-10 17:50:50|23.58|23.5|23.61|23.53|23.65|23.57|23.58|23.5|0
1644515460000|2022-02-10 17:51:00|23.58|23.5|23.68|23.6|23.68|23.6|23.58|23.5|18
1644515470000|2022-02-10 17:51:10|23.66|23.58|23.61|23.53|23.66|23.58|23.61|23.53|3
1644515480000|2022-02-10 17:51:20|23.63|23.55|23.61|23.53|23.63|23.55|23.61|23.53|0
1644515490000|2022-02-10 17:51:30|23.63|23.55|23.61|23.53|23.66|23.58|23.61|23.53|1
1644515500000|2022-02-10 17:51:40|23.6|23.52|23.63|23.55|23.7|23.62|23.6|23.52|7
1644515510000|2022-02-10 17:51:50|23.65|23.57|23.61|23.53|23.65|23.57|23.61|23.53|0
1644515520000|2022-02-10 17:52:00|23.6|23.52|23.66|23.58|23.68|23.6|23.6|23.52|0
1644515530000|2022-02-10 17:52:10|23.65|23.57|23.66|23.58|23.68|23.6|23.63|23.55|2
1644515540000|2022-02-10 17:52:20|23.71|23.63|23.68|23.6|23.71|23.63|23.66|23.58|6
1644515550000|2022-02-10 17:52:30|23.66|23.58|23.61|23.53|23.66|23.58|23.61|23.53|4
1644515560000|2022-02-10 17:52:40|23.63|23.55|23.6|23.52|23.63|23.55|23.58|23.5|1
1644515570000|2022-02-10 17:52:50|23.58|23.5|23.6|23.52|23.6|23.52|23.55|23.47|1
1644515580000|2022-02-10 17:53:00|23.61|23.53|23.6|23.52|23.63|23.55|23.6|23.52|0
1644515590000|2022-02-10 17:53:10|23.63|23.55|23.55|23.47|23.63|23.55|23.55|23.47|4
1644515600000|2022-02-10 17:53:20|23.56|23.48|23.55|23.47|23.58|23.5|23.55|23.47|7
1644515610000|2022-02-10 17:53:30|23.56|23.48|23.58|23.5|23.6|23.52|23.56|23.48|1
1644515620000|2022-02-10 17:53:40|23.61|23.53|23.61|23.53|23.66|23.58|23.6|23.52|8
1644515630000|2022-02-10 17:53:50|23.6|23.52|23.6|23.52|23.63|23.55|23.6|23.52|1
1644515640000|2022-02-10 17:54:00|23.61|23.53|23.55|23.47|23.61|23.53|23.55|23.47|4
1644515650000|2022-02-10 17:54:10|23.53|23.45|23.48|23.4|23.53|23.45|23.48|23.4|3
1644515660000|2022-02-10 17:54:20|23.5|23.42|23.48|23.4|23.5|23.42|23.45|23.37|12
1644515670000|2022-02-10 17:54:30|23.5|23.42|23.47|23.39|23.5|23.42|23.45|23.37|2
1644515680000|2022-02-10 17:54:40|23.45|23.37|23.47|23.39|23.48|23.4|23.45|23.37|8
1644515690000|2022-02-10 17:54:50|23.48|23.4|23.53|23.45|23.53|23.45|23.47|23.39|3
1644515700000|2022-02-10 17:55:00|23.56|23.48|23.53|23.45|23.56|23.48|23.53|23.45|10
1644515710000|2022-02-10 17:55:10|23.55|23.47|23.55|23.47|23.56|23.48|23.53|23.45|2
1644515720000|2022-02-10 17:55:20|23.56|23.48|23.55|23.47|23.58|23.5|23.55|23.47|1
1644515730000|2022-02-10 17:55:30|23.53|23.45|23.55|23.47|23.56|23.48|23.53|23.45|1
1644515740000|2022-02-10 17:55:40|23.56|23.48|23.58|23.5|23.58|23.5|23.56|23.48|1
1644515750000|2022-02-10 17:55:50|23.6|23.52|23.6|23.52|23.6|23.52|23.6|23.52|0
1644515760000|2022-02-10 17:56:00|23.61|23.53|23.61|23.53|23.66|23.58|23.6|23.52|53
1644515770000|2022-02-10 17:56:10|23.6|23.52|23.58|23.5|23.61|23.53|23.58|23.5|25
1644515780000|2022-02-10 17:56:20|23.6|23.52|23.66|23.58|23.66|23.58|23.58|23.5|6
1644515790000|2022-02-10 17:56:30|23.63|23.55|23.66|23.58|23.66|23.58|23.63|23.55|4
1644515800000|2022-02-10 17:56:40|23.65|23.57|23.66|23.58|23.66|23.58|23.63|23.55|0
1644515810000|2022-02-10 17:56:50|23.63|23.55|23.61|23.53|23.63|23.55|23.61|23.53|0
1644515820000|2022-02-10 17:57:00|23.63|23.55|23.61|23.53|23.66|23.58|23.61|23.53|0
1644515830000|2022-02-10 17:57:10|23.56|23.48|23.55|23.47|23.56|23.48|23.55|23.47|1
1644515840000|2022-02-10 17:57:20|23.53|23.45|23.56|23.48|23.56|23.48|23.53|23.45|2
1644515850000|2022-02-10 17:57:30|23.53|23.45|23.56|23.48|23.56|23.48|23.53|23.45|7
1644515870000|2022-02-10 17:57:50|23.55|23.47|23.55|23.47|23.55|23.47|23.55|23.47|2
1644515880000|2022-02-10 17:58:00|23.53|23.45|23.53|23.45|23.53|23.45|23.53|23.45|1
1644515890000|2022-02-10 17:58:10|||||||||2
1644515910000|2022-02-10 17:58:30|23.52|23.44|23.52|23.44|23.52|23.44|23.51|23.43|32
1644515920000|2022-02-10 17:58:40|23.53|23.45|23.52|23.44|23.53|23.45|23.52|23.44|3
1644515940000|2022-02-10 17:59:00|23.48|23.4|23.51|23.43|23.51|23.43|23.48|23.4|1
1644515950000|2022-02-10 17:59:10|23.53|23.45|23.51|23.43|23.53|23.45|23.5|23.42|0
1644515960000|2022-02-10 17:59:20|23.53|23.45|23.51|23.43|23.53|23.45|23.51|23.43|0
1644515970000|2022-02-10 17:59:30|23.5|23.42|23.51|23.43|23.51|23.43|23.5|23.42|1
1644515980000|2022-02-10 17:59:40|23.53|23.45|23.55|23.47|23.56|23.48|23.51|23.43|1
1644515990000|2022-02-10 17:59:50|23.56|23.48|23.53|23.45|23.56|23.48|23.53|23.45|0
1644516000000|2022-02-10 18:00:00|23.56|23.48|23.56|23.48|23.58|23.5|23.55|23.47|2
1644516010000|2022-02-10 18:00:10|23.58|23.5|23.58|23.5|23.58|23.5|23.56|23.48|0
1644516020000|2022-02-10 18:00:20|23.56|23.48|23.56|23.48|23.58|23.5|23.56|23.48|0
1644516030000|2022-02-10 18:00:30|23.58|23.5|23.56|23.48|23.58|23.5|23.56|23.48|0
1644516040000|2022-02-10 18:00:40|||||||||1
1644516050000|2022-02-10 18:00:50|23.58|23.5|23.61|23.53|23.61|23.53|23.56|23.48|2
1644516070000|2022-02-10 18:01:10|23.63|23.55|23.61|23.53|23.63|23.55|23.61|23.53|0
1644516080000|2022-02-10 18:01:20|23.58|23.5|23.5|23.42|23.58|23.5|23.5|23.42|42
1644516090000|2022-02-10 18:01:30|23.48|23.4|23.48|23.4|23.48|23.4|23.48|23.4|1
1644516100000|2022-02-10 18:01:40|23.5|23.42|23.5|23.42|23.5|23.42|23.47|23.39|6
1644516110000|2022-02-10 18:01:50|23.49|23.41|23.52|23.44|23.53|23.45|23.47|23.39|1
1644516120000|2022-02-10 18:02:00|23.53|23.45|23.55|23.47|23.55|23.47|23.5|23.42|4
1644516180000|2022-02-10 18:03:00|23.56|23.48|23.55|23.47|23.56|23.48|23.55|23.47|15
1644516190000|2022-02-10 18:03:10|23.56|23.48|23.55|23.47|23.56|23.48|23.55|23.47|0
1644516200000|2022-02-10 18:03:20|23.56|23.48|23.55|23.47|23.58|23.5|23.52|23.44|1
1644516210000|2022-02-10 18:03:30|23.53|23.45|23.55|23.47|23.55|23.47|23.53|23.45|0
1644516220000|2022-02-10 18:03:40|23.56|23.48|23.55|23.47|23.56|23.48|23.55|23.47|3
1644516240000|2022-02-10 18:04:00|23.52|23.44|23.55|23.47|23.58|23.5|23.52|23.44|1
1644516250000|2022-02-10 18:04:10|23.53|23.45|23.53|23.45|23.53|23.45|23.53|23.45|0
1644516260000|2022-02-10 18:04:20|23.54|23.46|23.55|23.47|23.55|23.47|23.52|23.44|0
1644516270000|2022-02-10 18:04:30|23.57|23.49|23.55|23.47|23.57|23.49|23.55|23.47|0
1644516280000|2022-02-10 18:04:40|23.53|23.45|23.53|23.45|23.55|23.47|23.52|23.44|0
1644516290000|2022-02-10 18:04:50|23.55|23.47|23.5|23.42|23.55|23.47|23.47|23.39|3
1644516300000|2022-02-10 18:05:00|23.48|23.4|23.5|23.42|23.52|23.44|23.47|23.39|10
1644516310000|2022-02-10 18:05:10|23.47|23.39|23.47|23.39|23.48|23.4|23.47|23.39|0
1644516320000|2022-02-10 18:05:20|23.48|23.4|23.48|23.4|23.5|23.42|23.47|23.39|1
1644516330000|2022-02-10 18:05:30|23.5|23.42|23.5|23.42|23.51|23.43|23.48|23.4|8
1644516340000|2022-02-10 18:05:40|23.51|23.43|23.55|23.47|23.55|23.47|23.51|23.43|2
1644516350000|2022-02-10 18:05:50|23.56|23.48|23.55|23.47|23.56|23.48|23.55|23.47|0
1644516360000|2022-02-10 18:06:00|23.56|23.48|23.55|23.47|23.58|23.5|23.55|23.47|0
1644516370000|2022-02-10 18:06:10|23.53|23.45|23.55|23.47|23.55|23.47|23.53|23.45|9
1644516380000|2022-02-10 18:06:20|23.53|23.45|23.48|23.4|23.53|23.45|23.48|23.4|25
1644516390000|2022-02-10 18:06:30|23.46|23.38|23.45|23.37|23.48|23.4|23.45|23.37|1
1644516410000|2022-02-10 18:06:50|23.44|23.36|23.4|23.32|23.45|23.37|23.4|23.32|1
1644516420000|2022-02-10 18:07:00|23.37|23.29|23.37|23.29|23.38|23.3|23.35|23.27|6
1644516430000|2022-02-10 18:07:10|23.38|23.3|23.42|23.34|23.43|23.35|23.38|23.3|0
1644516440000|2022-02-10 18:07:20|23.43|23.35|23.45|23.37|23.45|23.37|23.4|23.32|2
1644516450000|2022-02-10 18:07:30|23.42|23.34|23.4|23.32|23.42|23.34|23.4|23.32|1
1644516460000|2022-02-10 18:07:40|23.42|23.34|23.43|23.35|23.45|23.37|23.42|23.34|1
1644516470000|2022-02-10 18:07:50|23.45|23.37|23.43|23.35|23.45|23.37|23.43|23.35|0
1644516480000|2022-02-10 18:08:00|23.45|23.37|23.48|23.4|23.48|23.4|23.45|23.37|1
1644516490000|2022-02-10 18:08:10|23.5|23.42|23.5|23.42|23.51|23.43|23.5|23.42|0
1644516500000|2022-02-10 18:08:20|23.51|23.43|23.53|23.45|23.55|23.47|23.5|23.42|0
1644516510000|2022-02-10 18:08:30|23.52|23.44|23.48|23.4|23.53|23.45|23.48|23.4|0
1644516520000|2022-02-10 18:08:40|23.47|23.39|23.5|23.42|23.5|23.42|23.45|23.37|0
1644516530000|2022-02-10 18:08:50|23.48|23.4|23.52|23.44|23.55|23.47|23.48|23.4|1
1644516540000|2022-02-10 18:09:00|23.53|23.45|23.58|23.5|23.58|23.5|23.5|23.42|2
1644516550000|2022-02-10 18:09:10|23.56|23.48|23.53|23.45|23.58|23.5|23.53|23.45|0
1644516560000|2022-02-10 18:09:20|23.52|23.44|23.5|23.42|23.53|23.45|23.48|23.4|1
1644516570000|2022-02-10 18:09:30|23.48|23.4|23.53|23.45|23.53|23.45|23.48|23.4|0
1644516580000|2022-02-10 18:09:40|23.51|23.43|23.5|23.42|23.53|23.45|23.5|23.42|9
1644516590000|2022-02-10 18:09:50|23.52|23.44|23.52|23.44|23.52|23.44|23.5|23.42|0
1644516600000|2022-02-10 18:10:00|23.5|23.42|23.5|23.42|23.53|23.45|23.48|23.4|0
1644516610000|2022-02-10 18:10:10|23.51|23.43|23.56|23.48|23.56|23.48|23.5|23.42|1
1644516620000|2022-02-10 18:10:20|23.55|23.47|23.53|23.45|23.56|23.48|23.53|23.45|0
1644516630000|2022-02-10 18:10:30|23.51|23.43|23.51|23.43|23.53|23.45|23.5|23.42|0
1644516640000|2022-02-10 18:10:40|23.5|23.42|23.48|23.4|23.53|23.45|23.48|23.4|0
1644516650000|2022-02-10 18:10:50|23.5|23.42|23.5|23.42|23.5|23.42|23.48|23.4|0
1644516660000|2022-02-10 18:11:00|23.46|23.38|23.48|23.4|23.5|23.42|23.46|23.38|0
1644516670000|2022-02-10 18:11:10|23.47|23.39|23.48|23.4|23.48|23.4|23.45|23.37|0
1644516680000|2022-02-10 18:11:20|23.5|23.42|23.5|23.42|23.5|23.42|23.5|23.42|0
1644516690000|2022-02-10 18:11:30|23.51|23.43|23.53|23.45|23.55|23.47|23.51|23.43|1
1644516700000|2022-02-10 18:11:40|23.52|23.44|23.51|23.43|23.55|23.47|23.51|23.43|0
1644516710000|2022-02-10 18:11:50|23.56|23.48|23.51|23.43|23.56|23.48|23.51|23.43|0
1644516720000|2022-02-10 18:12:00|23.53|23.45|23.53|23.45|23.53|23.45|23.51|23.43|0
1644516730000|2022-02-10 18:12:10|23.55|23.47|23.51|23.43|23.55|23.47|23.5|23.42|1
1644516740000|2022-02-10 18:12:20|23.5|23.42|23.56|23.48|23.56|23.48|23.5|23.42|0
1644516750000|2022-02-10 18:12:30|23.59|23.51|23.56|23.48|23.61|23.53|23.56|23.48|3
1644516760000|2022-02-10 18:12:40|||||||||1
1644516770000|2022-02-10 18:12:50|23.55|23.47|23.55|23.47|23.55|23.47|23.55|23.47|0
1644516780000|2022-02-10 18:13:00|23.53|23.45|23.53|23.45|23.53|23.45|23.51|23.43|1
1644516790000|2022-02-10 18:13:10|23.54|23.46|23.59|23.51|23.59|23.51|23.54|23.46|0
1644516800000|2022-02-10 18:13:20|23.58|23.5|23.61|23.53|23.61|23.53|23.58|23.5|0
1644516810000|2022-02-10 18:13:30|23.59|23.51|23.56|23.48|23.61|23.53|23.55|23.47|13
1644516820000|2022-02-10 18:13:40|23.55|23.47|23.53|23.45|23.56|23.48|23.53|23.45|0
1644516830000|2022-02-10 18:13:50|23.56|23.48|23.53|23.45|23.56|23.48|23.51|23.43|0
1644516840000|2022-02-10 18:14:00|23.51|23.43|23.51|23.43|23.55|23.47|23.51|23.43|0
1644516850000|2022-02-10 18:14:10|23.53|23.45|23.53|23.45|23.53|23.45|23.5|23.42|0
1644516860000|2022-02-10 18:14:20|23.51|23.43|23.56|23.48|23.56|23.48|23.51|23.43|0
1644516870000|2022-02-10 18:14:30|23.58|23.5|23.58|23.5|23.58|23.5|23.56|23.48|0
1644516880000|2022-02-10 18:14:40|23.56|23.48|23.56|23.48|23.59|23.51|23.56|23.48|0
1644516890000|2022-02-10 18:14:50|23.55|23.47|23.56|23.48|23.56|23.48|23.55|23.47|0
1644516900000|2022-02-10 18:15:00|23.58|23.5|23.61|23.53|23.61|23.53|23.58|23.5|24
1644516910000|2022-02-10 18:15:10|23.6|23.52|23.61|23.53|23.61|23.53|23.6|23.52|0
1644516920000|2022-02-10 18:15:20|23.64|23.56|23.65|23.57|23.66|23.58|23.64|23.56|12
1644516930000|2022-02-10 18:15:30|23.66|23.58|23.65|23.57|23.66|23.58|23.65|23.57|4
1644516940000|2022-02-10 18:15:40|23.63|23.55|23.7|23.62|23.7|23.62|23.63|23.55|1
1644516950000|2022-02-10 18:15:50|23.71|23.63|23.71|23.63|23.71|23.63|23.7|23.62|1
1644516960000|2022-02-10 18:16:00|23.69|23.61|23.68|23.6|23.71|23.63|23.66|23.58|4
1644516970000|2022-02-10 18:16:10|23.69|23.61|23.66|23.58|23.71|23.63|23.66|23.58|2
1644516980000|2022-02-10 18:16:20|23.68|23.6|23.71|23.63|23.71|23.63|23.68|23.6|0
1644516990000|2022-02-10 18:16:30|||||||||5
1644517000000|2022-02-10 18:16:40|23.76|23.68|23.76|23.68|23.76|23.68|23.76|23.68|3
1644517010000|2022-02-10 18:16:50|23.71|23.63|23.71|23.63|23.76|23.68|23.71|23.63|35
1644517020000|2022-02-10 18:17:00|23.74|23.66|23.74|23.66|23.74|23.66|23.71|23.63|26
1644517030000|2022-02-10 18:17:10|23.76|23.68|23.76|23.68|23.77|23.69|23.76|23.68|0
1644517040000|2022-02-10 18:17:20|23.77|23.69|23.77|23.69|23.79|23.71|23.77|23.69|19
1644517050000|2022-02-10 18:17:30|23.79|23.71|23.79|23.71|23.8|23.72|23.77|23.69|2
1644517060000|2022-02-10 18:17:40|23.77|23.69|23.82|23.74|23.82|23.74|23.77|23.69|0
1644517070000|2022-02-10 18:17:50|23.8|23.72|23.77|23.69|23.82|23.74|23.77|23.69|1
1644517080000|2022-02-10 18:18:00|23.78|23.7|23.78|23.7|23.8|23.72|23.77|23.69|0
1644517090000|2022-02-10 18:18:10|23.77|23.69|23.82|23.74|23.82|23.74|23.77|23.69|0
1644517100000|2022-02-10 18:18:20|23.83|23.75|23.82|23.74|23.83|23.75|23.82|23.74|3
1644517120000|2022-02-10 18:18:40|23.83|23.75|23.82|23.74|23.83|23.75|23.78|23.7|3
1644517130000|2022-02-10 18:18:50|23.8|23.72|23.87|23.79|23.87|23.79|23.8|23.72|0
1644517140000|2022-02-10 18:19:00|23.85|23.77|23.8|23.72|23.85|23.77|23.8|23.72|2
1644517150000|2022-02-10 18:19:10|23.82|23.74|23.82|23.74|23.83|23.75|23.82|23.74|0
1644517160000|2022-02-10 18:19:20|23.83|23.75|23.82|23.74|23.83|23.75|23.8|23.72|0
1644517170000|2022-02-10 18:19:30|23.83|23.75|23.83|23.75|23.83|23.75|23.83|23.75|0
1644517180000|2022-02-10 18:19:40|||||||||1
1644517190000|2022-02-10 18:19:50|23.82|23.74|23.83|23.75|23.83|23.75|23.82|23.74|1
1644517200000|2022-02-10 18:20:00|23.82|23.74|23.82|23.74|23.83|23.75|23.82|23.74|1
1644517210000|2022-02-10 18:20:10|23.78|23.7|23.83|23.75|23.83|23.75|23.77|23.69|11
1644517220000|2022-02-10 18:20:20|23.82|23.74|23.8|23.72|23.83|23.75|23.8|23.72|9
1644517230000|2022-02-10 18:20:30|23.83|23.75|23.78|23.7|23.83|23.75|23.77|23.69|1
1644517240000|2022-02-10 18:20:40|23.77|23.69|23.8|23.72|23.8|23.72|23.77|23.69|0
1644517250000|2022-02-10 18:20:50|23.78|23.7|23.78|23.7|23.8|23.72|23.77|23.69|8
1644517260000|2022-02-10 18:21:00|23.77|23.69|23.77|23.69|23.78|23.7|23.77|23.69|0
1644517270000|2022-02-10 18:21:10|23.75|23.67|23.78|23.7|23.78|23.7|23.75|23.67|0
1644517280000|2022-02-10 18:21:20|23.8|23.72|23.83|23.75|23.83|23.75|23.8|23.72|0
1644517320000|2022-02-10 18:22:00|23.8|23.72|23.8|23.72|23.83|23.75|23.8|23.72|0
1644517330000|2022-02-10 18:22:10|23.83|23.75|23.8|23.72|23.83|23.75|23.8|23.72|0
1644517340000|2022-02-10 18:22:20|23.83|23.75|23.81|23.73|23.83|23.75|23.81|23.73|0
1644517350000|2022-02-10 18:22:30|23.8|23.72|23.78|23.7|23.8|23.72|23.78|23.7|0
1644517360000|2022-02-10 18:22:40|23.8|23.72|23.78|23.7|23.8|23.72|23.78|23.7|0
1644517370000|2022-02-10 18:22:50|23.8|23.72|23.83|23.75|23.83|23.75|23.78|23.7|0
1644517390000|2022-02-10 18:23:10|23.81|23.73|23.8|23.72|23.81|23.73|23.8|23.72|0
1644517400000|2022-02-10 18:23:20|23.78|23.7|23.8|23.72|23.8|23.72|23.78|23.7|0
1644517410000|2022-02-10 18:23:30|23.81|23.73|23.83|23.75|23.83|23.75|23.8|23.72|0
1644517430000|2022-02-10 18:23:50|23.88|23.8|23.83|23.75|23.88|23.8|23.83|23.75|8
1644517440000|2022-02-10 18:24:00|23.85|23.77|23.78|23.7|23.85|23.77|23.78|23.7|1
1644517450000|2022-02-10 18:24:10|23.8|23.72|23.78|23.7|23.8|23.72|23.78|23.7|0
1644517470000|2022-02-10 18:24:30|23.8|23.72|23.8|23.72|23.8|23.72|23.8|23.72|0
1644517480000|2022-02-10 18:24:40|23.78|23.7|23.77|23.69|23.78|23.7|23.77|23.69|0
1644517490000|2022-02-10 18:24:50|23.75|23.67|23.75|23.67|23.78|23.7|23.73|23.65|0
1644517500000|2022-02-10 18:25:00|23.73|23.65|23.73|23.65|23.75|23.67|23.72|23.64|6
1644517520000|2022-02-10 18:25:20|23.75|23.67|23.73|23.65|23.75|23.67|23.73|23.65|0
1644517530000|2022-02-10 18:25:30|23.75|23.67|23.75|23.67|23.75|23.67|23.75|23.67|0
1644517540000|2022-02-10 18:25:40|23.73|23.65|23.73|23.65|23.73|23.65|23.73|23.65|0
1644517550000|2022-02-10 18:25:50|23.75|23.67|23.73|23.65|23.75|23.67|23.73|23.65|0
1644517570000|2022-02-10 18:26:10|23.75|23.67|23.75|23.67|23.78|23.7|23.75|23.67|2
1644517580000|2022-02-10 18:26:20|23.8|23.72|23.78|23.7|23.8|23.72|23.78|23.7|6
1644517590000|2022-02-10 18:26:30|23.8|23.72|23.83|23.75|23.83|23.75|23.78|23.7|0
1644517600000|2022-02-10 18:26:40|23.8|23.72|23.83|23.75|23.83|23.75|23.8|23.72|0
1644517610000|2022-02-10 18:26:50|23.8|23.72|23.8|23.72|23.8|23.72|23.8|23.72|0
1644517630000|2022-02-10 18:27:10|23.83|23.75|23.8|23.72|23.83|23.75|23.78|23.7|0
1644517640000|2022-02-10 18:27:20|23.78|23.7|23.78|23.7|23.78|23.7|23.78|23.7|0
1644517650000|2022-02-10 18:27:30|23.81|23.73|23.83|23.75|23.83|23.75|23.8|23.72|0
1644517660000|2022-02-10 18:27:40|23.88|23.8|23.88|23.8|23.88|23.8|23.88|23.8|0
1644517670000|2022-02-10 18:27:50|23.86|23.78|23.86|23.78|23.86|23.78|23.86|23.78|0
1644517680000|2022-02-10 18:28:00|23.85|23.77|23.83|23.75|23.85|23.77|23.83|23.75|0
1644517690000|2022-02-10 18:28:10|23.84|23.76|23.85|23.77|23.88|23.8|23.83|23.75|0
1644517700000|2022-02-10 18:28:20|23.86|23.78|23.85|23.77|23.86|23.78|23.85|23.77|0
1644517710000|2022-02-10 18:28:30|23.83|23.75|23.83|23.75|23.83|23.75|23.83|23.75|0
1644517730000|2022-02-10 18:28:50|23.84|23.76|23.89|23.81|23.89|23.81|23.84|23.76|5
1644517740000|2022-02-10 18:29:00|23.88|23.8|23.94|23.86|23.94|23.86|23.86|23.78|5
1644517750000|2022-02-10 18:29:10|23.92|23.84|23.89|23.81|23.92|23.84|23.89|23.81|8
1644517760000|2022-02-10 18:29:20|23.94|23.86|23.94|23.86|23.94|23.86|23.89|23.81|2
1644517770000|2022-02-10 18:29:30|23.92|23.84|23.92|23.84|23.92|23.84|23.92|23.84|0
1644517780000|2022-02-10 18:29:40|23.94|23.86|23.94|23.86|23.94|23.86|23.94|23.86|5
1644517790000|2022-02-10 18:29:50|23.95|23.87|23.95|23.87|23.95|23.87|23.95|23.87|2
1644517800000|2022-02-10 18:30:00|23.96|23.88|23.96|23.88|23.96|23.88|23.96|23.88|35
1644517810000|2022-02-10 18:30:10|23.92|23.84|23.92|23.84|23.92|23.84|23.92|23.84|66
1644517820000|2022-02-10 18:30:20|||||||||34
1644517830000|2022-02-10 18:30:30|23.9|23.82|23.92|23.84|23.92|23.84|23.9|23.82|0
1644517840000|2022-02-10 18:30:40|23.9|23.82|23.92|23.84|23.92|23.84|23.9|23.82|8
1644517850000|2022-02-10 18:30:50|23.9|23.82|23.9|23.82|23.92|23.84|23.87|23.79|23
1644517860000|2022-02-10 18:31:00|23.92|23.84|23.95|23.87|23.97|23.89|23.92|23.84|0
1644517870000|2022-02-10 18:31:10|23.97|23.89|23.87|23.79|23.97|23.89|23.87|23.79|1
1644517900000|2022-02-10 18:31:40|23.9|23.82|23.92|23.84|23.92|23.84|23.9|23.82|10
1644517920000|2022-02-10 18:32:00|23.93|23.85|23.93|23.85|23.93|23.85|23.92|23.84|0
1644517930000|2022-02-10 18:32:10|23.92|23.84|23.97|23.89|23.97|23.89|23.92|23.84|2
1644517940000|2022-02-10 18:32:20|23.98|23.9|23.98|23.9|23.98|23.9|23.98|23.9|2
1644517950000|2022-02-10 18:32:30|23.97|23.89|23.98|23.9|23.98|23.9|23.97|23.89|0
1644517960000|2022-02-10 18:32:40|23.97|23.89|23.98|23.9|23.98|23.9|23.97|23.89|1
1644517970000|2022-02-10 18:32:50|23.97|23.89|23.98|23.9|23.98|23.9|23.97|23.89|0
1644517980000|2022-02-10 18:33:00|23.97|23.89|23.97|23.89|23.98|23.9|23.97|23.89|0
1644517990000|2022-02-10 18:33:10|23.95|23.87|23.92|23.84|23.95|23.87|23.92|23.84|1
1644518000000|2022-02-10 18:33:20|23.93|23.85|23.92|23.84|23.93|23.85|23.92|23.84|67
1644518010000|2022-02-10 18:33:30|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|0
1644518020000|2022-02-10 18:33:40|23.9|23.82|23.95|23.87|23.97|23.89|23.9|23.82|1
1644518030000|2022-02-10 18:33:50|23.97|23.89|23.93|23.85|23.97|23.89|23.93|23.85|0
1644518040000|2022-02-10 18:34:00|23.95|23.87|23.93|23.85|23.95|23.87|23.92|23.84|0
1644518050000|2022-02-10 18:34:10|23.95|23.87|23.93|23.85|23.98|23.9|23.93|23.85|0
1644518060000|2022-02-10 18:34:20|23.95|23.87|23.98|23.9|24.01|23.93|23.95|23.87|4
1644518070000|2022-02-10 18:34:30|23.99|23.91|24.03|23.95|24.06|23.98|23.98|23.9|7
1644518090000|2022-02-10 18:34:50|24.06|23.98|24.04|23.96|24.07|23.99|24.03|23.95|0
1644518100000|2022-02-10 18:35:00|24.06|23.98|24.04|23.96|24.08|24|24.04|23.96|0
1644518110000|2022-02-10 18:35:10|24.08|24|24.06|23.98|24.08|24|24.03|23.95|1
1644518120000|2022-02-10 18:35:20|24.08|24|24.06|23.98|24.08|24|24.03|23.95|31
1644518130000|2022-02-10 18:35:30|24.08|24|24.09|24.01|24.09|24.01|24.08|24|4
1644518140000|2022-02-10 18:35:40|24.11|24.03|24.08|24|24.11|24.03|24.08|24|9
1644518150000|2022-02-10 18:35:50|24.09|24.01|24.11|24.03|24.13|24.05|24.09|24.01|0
1644518160000|2022-02-10 18:36:00|24.09|24.01|24.11|24.03|24.11|24.03|24.08|24|2
1644518170000|2022-02-10 18:36:10|24.13|24.05|24.16|24.08|24.16|24.08|24.13|24.05|0
1644518190000|2022-02-10 18:36:30|24.18|24.1|24.13|24.05|24.18|24.1|24.13|24.05|0
1644518200000|2022-02-10 18:36:40|24.15|24.07|24.16|24.08|24.18|24.1|24.13|24.05|2
1644518210000|2022-02-10 18:36:50|24.18|24.1|24.21|24.13|24.21|24.13|24.18|24.1|4
1644518220000|2022-02-10 18:37:00|24.19|24.11|24.24|24.16|24.24|24.16|24.19|24.11|0
1644518230000|2022-02-10 18:37:10|24.22|24.14|24.29|24.21|24.29|24.21|24.21|24.13|1
1644518240000|2022-02-10 18:37:20|24.28|24.2|24.24|24.16|24.28|24.2|24.24|24.16|0
1644518250000|2022-02-10 18:37:30|24.26|24.18|24.24|24.16|24.26|24.18|24.24|24.16|0
1644518280000|2022-02-10 18:38:00|24.22|24.14|24.19|24.11|24.22|24.14|24.19|24.11|2
1644518290000|2022-02-10 18:38:10|24.24|24.16|24.29|24.21|24.29|24.21|24.22|24.14|12
1644518300000|2022-02-10 18:38:20|24.24|24.16|24.29|24.21|24.34|24.26|24.24|24.16|22
1644518310000|2022-02-10 18:38:30|24.27|24.19|24.24|24.16|24.29|24.21|24.24|24.16|23
1644518320000|2022-02-10 18:38:40|24.21|24.13|24.14|24.06|24.21|24.13|24.14|24.06|39
1644518330000|2022-02-10 18:38:50|24.16|24.08|24.19|24.11|24.19|24.11|24.16|24.08|3
1644518340000|2022-02-10 18:39:00|24.21|24.13|24.16|24.08|24.21|24.13|24.16|24.08|0
1644518350000|2022-02-10 18:39:10|24.18|24.1|24.19|24.11|24.19|24.11|24.18|24.1|3
1644518360000|2022-02-10 18:39:20|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|16
1644518370000|2022-02-10 18:39:30|24.25|24.17|24.23|24.15|24.25|24.17|24.23|24.15|3
1644518380000|2022-02-10 18:39:40|24.25|24.17|24.2|24.12|24.25|24.17|24.2|24.12|2
1644518400000|2022-02-10 18:40:00|24.21|24.13|24.2|24.12|24.21|24.13|24.2|24.12|0
1644518410000|2022-02-10 18:40:10|24.18|24.1|24.2|24.12|24.2|24.12|24.17|24.09|8
1644518420000|2022-02-10 18:40:20|24.21|24.13|24.2|24.12|24.21|24.13|24.18|24.1|6
1644518430000|2022-02-10 18:40:30|24.18|24.1|24.18|24.1|24.2|24.12|24.18|24.1|0
1644518440000|2022-02-10 18:40:40|24.2|24.12|24.2|24.12|24.21|24.13|24.2|24.12|3
1644518450000|2022-02-10 18:40:50|24.18|24.1|24.2|24.12|24.21|24.13|24.18|24.1|1
1644518460000|2022-02-10 18:41:00|24.18|24.1|24.16|24.08|24.21|24.13|24.16|24.08|0
1644518470000|2022-02-10 18:41:10|24.15|24.07|24.13|24.05|24.15|24.07|24.13|24.05|0
1644518480000|2022-02-10 18:41:20|24.15|24.07|24.13|24.05|24.15|24.07|24.13|24.05|0
1644518490000|2022-02-10 18:41:30|24.1|24.02|24.1|24.02|24.11|24.03|24.1|24.02|1
1644518500000|2022-02-10 18:41:40|24.09|24.01|24.07|23.99|24.1|24.02|24.07|23.99|0
1644518510000|2022-02-10 18:41:50|24.08|24|24.1|24.02|24.1|24.02|24.08|24|1
1644518520000|2022-02-10 18:42:00|24.11|24.03|24.15|24.07|24.15|24.07|24.11|24.03|0
1644518530000|2022-02-10 18:42:10|24.16|24.08|24.16|24.08|24.16|24.08|24.15|24.07|1
1644518550000|2022-02-10 18:42:30|24.13|24.05|24.16|24.08|24.16|24.08|24.13|24.05|0
1644518560000|2022-02-10 18:42:40|24.14|24.06|24.13|24.05|24.14|24.06|24.13|24.05|0
1644518570000|2022-02-10 18:42:50|24.11|24.03|24.08|24|24.11|24.03|24.08|24|0
1644518580000|2022-02-10 18:43:00|24.06|23.98|24.06|23.98|24.08|24|24.05|23.97|0
1644518590000|2022-02-10 18:43:10|24.08|24|24.06|23.98|24.08|24|24.05|23.97|0
1644518600000|2022-02-10 18:43:20|24.05|23.97|24.06|23.98|24.06|23.98|24.05|23.97|0
1644518610000|2022-02-10 18:43:30|24.05|23.97|24.08|24|24.08|24|24.05|23.97|0
1644518620000|2022-02-10 18:43:40|24.07|23.99|24.05|23.97|24.07|23.99|24.05|23.97|0
1644518630000|2022-02-10 18:43:50|24.06|23.98|24.05|23.97|24.08|24|24.05|23.97|0
1644518640000|2022-02-10 18:44:00|24.07|23.99|24.1|24.02|24.1|24.02|24.07|23.99|2
1644518650000|2022-02-10 18:44:10|24.11|24.03|24.1|24.02|24.11|24.03|24.1|24.02|0
1644518660000|2022-02-10 18:44:20|24.08|24|24.1|24.02|24.11|24.03|24.08|24|9
1644518670000|2022-02-10 18:44:30|24.08|24|24.05|23.97|24.08|24|24.05|23.97|8
1644518680000|2022-02-10 18:44:40|24.06|23.98|24.05|23.97|24.08|24|24.04|23.96|1
1644518690000|2022-02-10 18:44:50|24.04|23.96|24.05|23.97|24.05|23.97|24.04|23.96|1
1644518700000|2022-02-10 18:45:00|24.06|23.98|24.07|23.99|24.08|24|24.06|23.98|16
1644518710000|2022-02-10 18:45:10|24.05|23.97|24.05|23.97|24.05|23.97|24.05|23.97|2
1644518730000|2022-02-10 18:45:30|24.06|23.98|24.1|24.02|24.1|24.02|24.06|23.98|0
1644518740000|2022-02-10 18:45:40|24.11|24.03|24.1|24.02|24.11|24.03|24.1|24.02|0
1644518750000|2022-02-10 18:45:50|24.08|24|24.11|24.03|24.13|24.05|24.08|24|25
1644518760000|2022-02-10 18:46:00|24.1|24.02|24.1|24.02|24.11|24.03|24.1|24.02|0
1644518770000|2022-02-10 18:46:10|24.08|24|24.05|23.97|24.11|24.03|24.05|23.97|0
1644518780000|2022-02-10 18:46:20|24.04|23.96|24.02|23.94|24.05|23.97|24.02|23.94|0
1644518790000|2022-02-10 18:46:30|24.05|23.97|24.05|23.97|24.05|23.97|24.02|23.94|0
1644518800000|2022-02-10 18:46:40|24.03|23.95|24.03|23.95|24.05|23.97|24.03|23.95|0
1644518810000|2022-02-10 18:46:50|24.02|23.94|24.02|23.94|24.03|23.95|24|23.92|3
1644518820000|2022-02-10 18:47:00|24|23.92|24|23.92|24.02|23.94|24|23.92|5
1644518830000|2022-02-10 18:47:10|23.99|23.91|23.95|23.87|23.99|23.91|23.92|23.84|2
1644518840000|2022-02-10 18:47:20|23.94|23.86|23.94|23.86|23.95|23.87|23.92|23.84|5
1644518850000|2022-02-10 18:47:30|23.95|23.87|23.97|23.89|23.98|23.9|23.94|23.86|5
1644518860000|2022-02-10 18:47:40|23.98|23.9|24.03|23.95|24.03|23.95|23.97|23.89|0
1644518870000|2022-02-10 18:47:50|24.05|23.97|24.07|23.99|24.08|24|24.05|23.97|0
1644518880000|2022-02-10 18:48:00|24.08|24|24.07|23.99|24.08|24|24.07|23.99|0
1644518890000|2022-02-10 18:48:10|24.08|24|24.11|24.03|24.11|24.03|24.07|23.99|0
1644518900000|2022-02-10 18:48:20|24.1|24.02|24.11|24.03|24.13|24.05|24.1|24.02|0
1644518910000|2022-02-10 18:48:30|24.13|24.05|24.13|24.05|24.13|24.05|24.11|24.03|0
1644518920000|2022-02-10 18:48:40|24.11|24.03|24.1|24.02|24.13|24.05|24.1|24.02|0
1644518930000|2022-02-10 18:48:50|24.11|24.03|24.11|24.03|24.13|24.05|24.11|24.03|2
1644518940000|2022-02-10 18:49:00|24.1|24.02|24.1|24.02|24.13|24.05|24.1|24.02|26
1644518950000|2022-02-10 18:49:10|24.08|24|24.05|23.97|24.08|24|24.05|23.97|0
1644518960000|2022-02-10 18:49:20|24.07|23.99|24.09|24.01|24.1|24.02|24.07|23.99|6
1644518970000|2022-02-10 18:49:30|24.1|24.02|24.07|23.99|24.1|24.02|24.07|23.99|0
1644518980000|2022-02-10 18:49:40|24.08|24|24.07|23.99|24.1|24.02|24.07|23.99|0
1644518990000|2022-02-10 18:49:50|24.08|24|24.07|23.99|24.1|24.02|24.05|23.97|0
1644519000000|2022-02-10 18:50:00|24.05|23.97|24.02|23.94|24.07|23.99|24.02|23.94|0
1644519010000|2022-02-10 18:50:10|24|23.92|24.02|23.94|24.03|23.95|24|23.92|2
1644519020000|2022-02-10 18:50:20|23.99|23.91|24|23.92|24|23.92|23.99|23.91|0
1644519030000|2022-02-10 18:50:30|24.02|23.94|24.05|23.97|24.05|23.97|24.02|23.94|0
1644519040000|2022-02-10 18:50:40|24.02|23.94|24.02|23.94|24.03|23.95|24.02|23.94|2
1644519050000|2022-02-10 18:50:50|24.03|23.95|24.03|23.95|24.03|23.95|24.02|23.94|2
1644519060000|2022-02-10 18:51:00|24.02|23.94|24.03|23.95|24.05|23.97|24|23.92|0
1644519070000|2022-02-10 18:51:10|24.06|23.98|24.05|23.97|24.06|23.98|24.03|23.95|1
1644519080000|2022-02-10 18:51:20|24.06|23.98|24.05|23.97|24.06|23.98|24.03|23.95|0
1644519090000|2022-02-10 18:51:30|24.06|23.98|24.03|23.95|24.06|23.98|24.03|23.95|1
1644519100000|2022-02-10 18:51:40|24.01|23.93|24.08|24|24.08|24|24.01|23.93|1
1644519110000|2022-02-10 18:51:50|||||||||19
1644519120000|2022-02-10 18:52:00|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|15
1644519130000|2022-02-10 18:52:10|24.08|24|24.08|24|24.08|24|24.08|24|11
1644519140000|2022-02-10 18:52:20|24.06|23.98|24.06|23.98|24.08|24|24.06|23.98|0
1644519150000|2022-02-10 18:52:30|24.08|24|24.08|24|24.08|24|24.06|23.98|0
1644519160000|2022-02-10 18:52:40|24.06|23.98|24.05|23.97|24.08|24|24.03|23.95|16
1644519170000|2022-02-10 18:52:50|24.06|23.98|24.05|23.97|24.06|23.98|24.03|23.95|0
1644519180000|2022-02-10 18:53:00|24.03|23.95|24.03|23.95|24.05|23.97|23.99|23.91|1
1644519190000|2022-02-10 18:53:10|24.05|23.97|24.06|23.98|24.08|24|24.05|23.97|2
1644519200000|2022-02-10 18:53:20|24.05|23.97|24.06|23.98|24.08|24|24.05|23.97|5
1644519210000|2022-02-10 18:53:30|24.08|24|24.05|23.97|24.08|24|24.05|23.97|5
1644519220000|2022-02-10 18:53:40|24.03|23.95|24.06|23.98|24.06|23.98|24.03|23.95|2
1644519230000|2022-02-10 18:53:50|24.08|24|24.08|24|24.08|24|24.06|23.98|0
1644519240000|2022-02-10 18:54:00|24.06|23.98|24.05|23.97|24.06|23.98|24.05|23.97|0
1644519250000|2022-02-10 18:54:10|24.03|23.95|24|23.92|24.03|23.95|24|23.92|4
1644519260000|2022-02-10 18:54:20|23.98|23.9|23.95|23.87|24|23.92|23.95|23.87|1
1644519270000|2022-02-10 18:54:30|23.97|23.89|23.97|23.89|23.97|23.89|23.95|23.87|10
1644519280000|2022-02-10 18:54:40|23.98|23.9|24|23.92|24|23.92|23.97|23.89|1
1644519290000|2022-02-10 18:54:50|23.98|23.9|23.98|23.9|23.98|23.9|23.97|23.89|0
1644519300000|2022-02-10 18:55:00|24|23.92|23.95|23.87|24|23.92|23.95|23.87|0
1644519310000|2022-02-10 18:55:10|23.97|23.89|24|23.92|24|23.92|23.95|23.87|1
1644519320000|2022-02-10 18:55:20|24.03|23.95|24.06|23.98|24.08|24|24.03|23.95|0
1644519330000|2022-02-10 18:55:30|24.03|23.95|24.06|23.98|24.06|23.98|24.03|23.95|2
1644519340000|2022-02-10 18:55:40|24.05|23.97|24.06|23.98|24.06|23.98|24.05|23.97|0
1644519350000|2022-02-10 18:55:50|24.05|23.97|24.06|23.98|24.06|23.98|24.05|23.97|0
1644519360000|2022-02-10 18:56:00|24.05|23.97|24.03|23.95|24.06|23.98|24.03|23.95|0
1644519370000|2022-02-10 18:56:10|24.06|23.98|23.98|23.9|24.06|23.98|23.98|23.9|0
1644519380000|2022-02-10 18:56:20|24|23.92|24|23.92|24.01|23.93|23.98|23.9|0
1644519390000|2022-02-10 18:56:30|24.01|23.93|24.01|23.93|24.01|23.93|24.01|23.93|0
1644519400000|2022-02-10 18:56:40|24.03|23.95|24.05|23.97|24.05|23.97|24.01|23.93|0
1644519410000|2022-02-10 18:56:50|24.03|23.95|24.05|23.97|24.05|23.97|24.03|23.95|0
1644519420000|2022-02-10 18:57:00|24.08|24|24.09|24.01|24.09|24.01|24.07|23.99|15
1644519430000|2022-02-10 18:57:10|24.07|23.99|24.09|24.01|24.09|24.01|24.04|23.96|2
1644519440000|2022-02-10 18:57:20|24.07|23.99|24.06|23.98|24.09|24.01|24.06|23.98|1
1644519450000|2022-02-10 18:57:30|24.07|23.99|24.04|23.96|24.07|23.99|24.04|23.96|0
1644519460000|2022-02-10 18:57:40|24.03|23.95|24.03|23.95|24.03|23.95|24.03|23.95|9
1644519470000|2022-02-10 18:57:50|24.01|23.93|24.01|23.93|24.01|23.93|24.01|23.93|0
1644519480000|2022-02-10 18:58:00|24.02|23.94|24.01|23.93|24.02|23.94|24.01|23.93|1
1644519490000|2022-02-10 18:58:10|23.99|23.91|23.96|23.88|24.01|23.93|23.96|23.88|4
1644519500000|2022-02-10 18:58:20|23.94|23.86|23.96|23.88|23.96|23.88|23.93|23.85|1
1644519510000|2022-02-10 18:58:30|23.97|23.89|23.97|23.89|23.97|23.89|23.96|23.88|2
1644519520000|2022-02-10 18:58:40|23.99|23.91|23.99|23.91|24.01|23.93|23.99|23.91|0
1644519530000|2022-02-10 18:58:50|24.01|23.93|23.96|23.88|24.01|23.93|23.96|23.88|0
1644519540000|2022-02-10 18:59:00|23.97|23.89|23.97|23.89|23.99|23.91|23.96|23.88|0
1644519550000|2022-02-10 18:59:10|23.99|23.91|23.96|23.88|23.99|23.91|23.96|23.88|0
1644519560000|2022-02-10 18:59:20|23.94|23.86|23.94|23.86|23.94|23.86|23.94|23.86|1
1644519570000|2022-02-10 18:59:30|23.91|23.83|23.91|23.83|23.91|23.83|23.91|23.83|0
1644519580000|2022-02-10 18:59:40|23.87|23.79|23.86|23.78|23.89|23.81|23.84|23.76|3
1644519590000|2022-02-10 18:59:50|23.84|23.76|23.81|23.73|23.87|23.79|23.81|23.73|3
1644519600000|2022-02-10 19:00:00|23.84|23.76|23.86|23.78|23.88|23.8|23.83|23.75|3
1644519610000|2022-02-10 19:00:10|23.84|23.76|23.83|23.75|23.84|23.76|23.83|23.75|1
1644519620000|2022-02-10 19:00:20|23.86|23.78|23.81|23.73|23.86|23.78|23.79|23.71|5
1644519630000|2022-02-10 19:00:30|23.84|23.76|23.86|23.78|23.86|23.78|23.84|23.76|4
1644519640000|2022-02-10 19:00:40|23.88|23.8|23.87|23.79|23.88|23.8|23.86|23.78|3
1644519650000|2022-02-10 19:00:50|23.91|23.83|23.93|23.85|23.96|23.88|23.91|23.83|1
1644519660000|2022-02-10 19:01:00|23.96|23.88|23.96|23.88|23.96|23.88|23.96|23.88|1
1644519670000|2022-02-10 19:01:10|23.97|23.89|24.01|23.93|24.01|23.93|23.97|23.89|0
1644519680000|2022-02-10 19:01:20|23.99|23.91|24.01|23.93|24.01|23.93|23.98|23.9|1
1644519690000|2022-02-10 19:01:30|23.99|23.91|24.01|23.93|24.01|23.93|23.99|23.91|1
1644519700000|2022-02-10 19:01:40|||||||||1
1644519720000|2022-02-10 19:02:00|23.99|23.91|24.01|23.93|24.01|23.93|23.99|23.91|0
1644519730000|2022-02-10 19:02:10|23.99|23.91|23.99|23.91|24.02|23.94|23.99|23.91|0
1644519740000|2022-02-10 19:02:20|24.01|23.93|24.01|23.93|24.02|23.94|23.99|23.91|0
1644519750000|2022-02-10 19:02:30|24.02|23.94|24.04|23.96|24.06|23.98|24.02|23.94|0
1644519760000|2022-02-10 19:02:40|24.06|23.98|24.04|23.96|24.07|23.99|24.04|23.96|0
1644519770000|2022-02-10 19:02:50|24.06|23.98|24.04|23.96|24.06|23.98|24.04|23.96|0
1644519780000|2022-02-10 19:03:00|24.01|23.93|24.04|23.96|24.04|23.96|24.01|23.93|0
1644519790000|2022-02-10 19:03:10|24.06|23.98|24.04|23.96|24.06|23.98|24.01|23.93|0
1644519800000|2022-02-10 19:03:20|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|1
1644519810000|2022-02-10 19:03:30|24.07|23.99|24.06|23.98|24.07|23.99|24.06|23.98|0
1644519820000|2022-02-10 19:03:40|24.04|23.96|24.02|23.94|24.06|23.98|24.01|23.93|0
1644519830000|2022-02-10 19:03:50|24.01|23.93|24.01|23.93|24.01|23.93|24.01|23.93|0
1644519840000|2022-02-10 19:04:00|24.02|23.94|24.04|23.96|24.06|23.98|24.02|23.94|0
1644519850000|2022-02-10 19:04:10|24.06|23.98|24.04|23.96|24.06|23.98|24.04|23.96|0
1644519860000|2022-02-10 19:04:20|24.06|23.98|24.06|23.98|24.06|23.98|24.04|23.96|0
1644519870000|2022-02-10 19:04:30|24.04|23.96|24.06|23.98|24.06|23.98|24.04|23.96|1
1644519880000|2022-02-10 19:04:40|24.07|23.99|24.09|24.01|24.11|24.03|24.07|23.99|9
1644519890000|2022-02-10 19:04:50|24.11|24.03|24.11|24.03|24.12|24.04|24.09|24.01|0
1644519900000|2022-02-10 19:05:00|24.09|24.01|24.14|24.06|24.14|24.06|24.09|24.01|1
1644519910000|2022-02-10 19:05:10|24.12|24.04|24.12|24.04|24.14|24.06|24.11|24.03|4
1644519920000|2022-02-10 19:05:20|24.11|24.03|24.14|24.06|24.14|24.06|24.09|24.01|11
1644519940000|2022-02-10 19:05:40|||||||||5
1644519950000|2022-02-10 19:05:50|24.12|24.04|24.14|24.06|24.14|24.06|24.12|24.04|0
1644519960000|2022-02-10 19:06:00|24.13|24.05|24.08|24|24.13|24.05|24.08|24|0
1644519970000|2022-02-10 19:06:10|24.06|23.98|24.06|23.98|24.06|23.98|24.03|23.95|0
1644519980000|2022-02-10 19:06:20|24.04|23.96|24.06|23.98|24.06|23.98|24.03|23.95|2
1644519990000|2022-02-10 19:06:30|24.04|23.96|24.01|23.93|24.04|23.96|24.01|23.93|0
1644520000000|2022-02-10 19:06:40|24.03|23.95|24.03|23.95|24.03|23.95|24.03|23.95|0
1644520010000|2022-02-10 19:06:50|24.04|23.96|24.04|23.96|24.04|23.96|24.04|23.96|0
1644520020000|2022-02-10 19:07:00|24.03|23.95|24.03|23.95|24.04|23.96|24.03|23.95|0
1644520030000|2022-02-10 19:07:10|24.01|23.93|24.01|23.93|24.01|23.93|23.98|23.9|0
1644520060000|2022-02-10 19:07:40|23.98|23.9|24.01|23.93|24.01|23.93|23.98|23.9|1
1644520070000|2022-02-10 19:07:50|24|23.92|23.96|23.88|24|23.92|23.96|23.88|0
1644520080000|2022-02-10 19:08:00|23.97|23.89|23.96|23.88|23.99|23.91|23.96|23.88|0
1644520090000|2022-02-10 19:08:10|23.98|23.9|24.01|23.93|24.01|23.93|23.98|23.9|0
1644520100000|2022-02-10 19:08:20|23.99|23.91|24.03|23.95|24.03|23.95|23.99|23.91|0
1644520110000|2022-02-10 19:08:30|24.01|23.93|24.01|23.93|24.01|23.93|24|23.92|1
1644520130000|2022-02-10 19:08:50|24|23.92|24.01|23.93|24.01|23.93|24|23.92|0
1644520140000|2022-02-10 19:09:00|23.98|23.9|24.01|23.93|24.01|23.93|23.98|23.9|0
1644520150000|2022-02-10 19:09:10|23.98|23.9|24.01|23.93|24.01|23.93|23.98|23.9|1
1644520160000|2022-02-10 19:09:20|23.98|23.9|23.98|23.9|24.01|23.93|23.98|23.9|1
1644520170000|2022-02-10 19:09:30|23.99|23.91|24.01|23.93|24.01|23.93|23.99|23.91|0
1644520190000|2022-02-10 19:09:50|23.99|23.91|23.98|23.9|24.01|23.93|23.98|23.9|0
1644520200000|2022-02-10 19:10:00|23.96|23.88|24.01|23.93|24.01|23.93|23.96|23.88|0
1644520210000|2022-02-10 19:10:10|23.99|23.91|24.01|23.93|24.01|23.93|23.99|23.91|0
1644520230000|2022-02-10 19:10:30|24.04|23.96|24.04|23.96|24.06|23.98|24.04|23.96|0
1644520240000|2022-02-10 19:10:40|24.06|23.98|24.06|23.98|24.06|23.98|24.04|23.96|0
1644520250000|2022-02-10 19:10:50|24.04|23.96|24.06|23.98|24.06|23.98|24.04|23.96|0
1644520260000|2022-02-10 19:11:00|24.07|23.99|24.09|24.01|24.11|24.03|24.07|23.99|1
1644520270000|2022-02-10 19:11:10|24.11|24.03|24.09|24.01|24.11|24.03|24.09|24.01|0
1644520280000|2022-02-10 19:11:20|24.08|24|24.08|24|24.09|24.01|24.08|24|0
1644520290000|2022-02-10 19:11:30|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|0
1644520300000|2022-02-10 19:11:40|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|0
1644520310000|2022-02-10 19:11:50|24.12|24.04|24.14|24.06|24.14|24.06|24.11|24.03|1
1644520320000|2022-02-10 19:12:00|24.19|24.11|24.16|24.08|24.19|24.11|24.16|24.08|0
1644520330000|2022-02-10 19:12:10|24.14|24.06|24.17|24.09|24.19|24.11|24.14|24.06|0
1644520340000|2022-02-10 19:12:20|24.19|24.11|24.18|24.1|24.19|24.11|24.18|24.1|3
1644520350000|2022-02-10 19:12:30|24.19|24.11|24.11|24.03|24.19|24.11|24.11|24.03|2
1644520360000|2022-02-10 19:12:40|24.12|24.04|24.14|24.06|24.14|24.06|24.12|24.04|1
1644520370000|2022-02-10 19:12:50|24.16|24.08|24.18|24.1|24.19|24.11|24.14|24.06|0
1644520380000|2022-02-10 19:13:00|24.16|24.08|24.14|24.06|24.16|24.08|24.14|24.06|0
1644520390000|2022-02-10 19:13:10|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|0
1644520400000|2022-02-10 19:13:20|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|0
1644520410000|2022-02-10 19:13:30|24.09|24.01|24.09|24.01|24.11|24.03|24.09|24.01|0
1644520420000|2022-02-10 19:13:40|24.11|24.03|24.11|24.03|24.11|24.03|24.09|24.01|0
1644520430000|2022-02-10 19:13:50|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|1
1644520440000|2022-02-10 19:14:00|24.16|24.08|24.19|24.11|24.21|24.13|24.16|24.08|0
1644520460000|2022-02-10 19:14:20|24.21|24.13|24.19|24.11|24.21|24.13|24.19|24.11|4
1644520470000|2022-02-10 19:14:30|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|1
1644520480000|2022-02-10 19:14:40|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|0
1644520490000|2022-02-10 19:14:50|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|0
1644520500000|2022-02-10 19:15:00|24.16|24.08|24.14|24.06|24.16|24.08|24.14|24.06|0
1644520510000|2022-02-10 19:15:10|24.16|24.08|24.19|24.11|24.19|24.11|24.14|24.06|1
1644520530000|2022-02-10 19:15:30|24.24|24.16|24.24|24.16|24.24|24.16|24.21|24.13|2
1644520540000|2022-02-10 19:15:40|24.22|24.14|24.16|24.08|24.24|24.16|24.16|24.08|9
1644520550000|2022-02-10 19:15:50|24.17|24.09|24.22|24.14|24.22|24.14|24.17|24.09|0
1644520560000|2022-02-10 19:16:00|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|0
1644520570000|2022-02-10 19:16:10|24.22|24.14|24.24|24.16|24.24|24.16|24.22|24.14|9
1644520580000|2022-02-10 19:16:20|24.27|24.19|24.24|24.16|24.27|24.19|24.24|24.16|0
1644520590000|2022-02-10 19:16:30|24.26|24.18|24.29|24.21|24.29|24.21|24.26|24.18|2
1644520600000|2022-02-10 19:16:40|||||||||2
1644520610000|2022-02-10 19:16:50|||||||||2
1644520620000|2022-02-10 19:17:00|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|0
1644520630000|2022-02-10 19:17:10|24.24|24.16|24.29|24.21|24.29|24.21|24.24|24.16|23
1644520640000|2022-02-10 19:17:20|24.25|24.17|24.29|24.21|24.29|24.21|24.25|24.17|10
1644520660000|2022-02-10 19:17:40|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|5
1644520670000|2022-02-10 19:17:50|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1644520680000|2022-02-10 19:18:00|24.28|24.2|24.3|24.22|24.3|24.22|24.28|24.2|3
1644520690000|2022-02-10 19:18:10|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|0
1644520700000|2022-02-10 19:18:20|24.3|24.22|24.28|24.2|24.3|24.22|24.28|24.2|1
1644520710000|2022-02-10 19:18:30|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|1
1644520720000|2022-02-10 19:18:40|24.28|24.2|24.31|24.23|24.31|24.23|24.28|24.2|1
1644520730000|2022-02-10 19:18:50|||||||||1
1644520760000|2022-02-10 19:19:20|||||||||2
1644520770000|2022-02-10 19:19:30|24.28|24.2|24.29|24.21|24.34|24.26|24.28|24.2|1
1644520780000|2022-02-10 19:19:40|24.31|24.23|24.34|24.26|24.34|24.26|24.31|24.23|2
1644520790000|2022-02-10 19:19:50|24.33|24.25|24.36|24.28|24.37|24.29|24.33|24.25|12
1644520800000|2022-02-10 19:20:00|24.34|24.26|24.29|24.21|24.34|24.26|24.29|24.21|0
1644520810000|2022-02-10 19:20:10|24.31|24.23|24.34|24.26|24.34|24.26|24.29|24.21|13
1644520830000|2022-02-10 19:20:30|24.29|24.21|24.32|24.24|24.32|24.24|24.29|24.21|30
1644520840000|2022-02-10 19:20:40|24.31|24.23|24.25|24.17|24.32|24.24|24.25|24.17|16
1644520850000|2022-02-10 19:20:50|24.26|24.18|24.27|24.19|24.3|24.22|24.26|24.18|0
1644520860000|2022-02-10 19:21:00|24.28|24.2|24.3|24.22|24.3|24.22|24.27|24.19|0
1644520870000|2022-02-10 19:21:10|24.32|24.24|24.33|24.25|24.33|24.25|24.32|24.24|1
1644520880000|2022-02-10 19:21:20|||||||||2
1644520900000|2022-02-10 19:21:40|||||||||62
1644520910000|2022-02-10 19:21:50|24.31|24.23|24.34|24.26|24.34|24.26|24.31|24.23|47
1644520920000|2022-02-10 19:22:00|24.31|24.23|24.31|24.23|24.33|24.25|24.31|24.23|8
1644520930000|2022-02-10 19:22:10|24.33|24.25|24.31|24.23|24.33|24.25|24.31|24.23|0
1644520940000|2022-02-10 19:22:20|24.33|24.25|24.36|24.28|24.36|24.28|24.33|24.25|10
1644520950000|2022-02-10 19:22:30|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|2
1644520970000|2022-02-10 19:22:50|24.33|24.25|24.29|24.21|24.33|24.25|24.29|24.21|11
1644520980000|2022-02-10 19:23:00|24.27|24.19|24.26|24.18|24.27|24.19|24.26|24.18|19
1644521000000|2022-02-10 19:23:20|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|0
1644521010000|2022-02-10 19:23:30|24.26|24.18|24.28|24.2|24.28|24.2|24.24|24.16|0
1644521020000|2022-02-10 19:23:40|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|0
1644521030000|2022-02-10 19:23:50|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1644521040000|2022-02-10 19:24:00|24.21|24.13|24.18|24.1|24.21|24.13|24.18|24.1|0
1644521050000|2022-02-10 19:24:10|24.21|24.13|24.18|24.1|24.21|24.13|24.18|24.1|0
1644521060000|2022-02-10 19:24:20|24.21|24.13|24.18|24.1|24.21|24.13|24.18|24.1|1
1644521070000|2022-02-10 19:24:30|24.21|24.13|24.18|24.1|24.21|24.13|24.18|24.1|0
1644521100000|2022-02-10 19:25:00|24.16|24.08|24.21|24.13|24.21|24.13|24.16|24.08|27
1644521110000|2022-02-10 19:25:10|24.18|24.1|24.18|24.1|24.18|24.1|24.16|24.08|24
1644521120000|2022-02-10 19:25:20|24.16|24.08|24.21|24.13|24.21|24.13|24.16|24.08|0
1644521130000|2022-02-10 19:25:30|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|0
1644521140000|2022-02-10 19:25:40|24.21|24.13|24.18|24.1|24.21|24.13|24.18|24.1|0
1644521150000|2022-02-10 19:25:50|24.21|24.13|24.21|24.13|24.21|24.13|24.18|24.1|0
1644521160000|2022-02-10 19:26:00|24.18|24.1|24.18|24.1|24.18|24.1|24.16|24.08|45
1644521170000|2022-02-10 19:26:10|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|0
1644521180000|2022-02-10 19:26:20|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|0
1644521190000|2022-02-10 19:26:30|24.16|24.08|24.18|24.1|24.18|24.1|24.16|24.08|15
1644521200000|2022-02-10 19:26:40|24.16|24.08|24.14|24.06|24.18|24.1|24.12|24.04|89
1644521210000|2022-02-10 19:26:50|24.12|24.04|24.14|24.06|24.14|24.06|24.12|24.04|25
1644521230000|2022-02-10 19:27:10|24.12|24.04|24.12|24.04|24.12|24.04|24.12|24.04|1
1644521240000|2022-02-10 19:27:20|24.1|24.02|24.1|24.02|24.12|24.04|24.1|24.02|45
1644521250000|2022-02-10 19:27:30|24.09|24.01|24.1|24.02|24.1|24.02|24.09|24.01|8
1644521260000|2022-02-10 19:27:40|24.09|24.01|24.07|23.99|24.09|24.01|24.07|23.99|0
1644521270000|2022-02-10 19:27:50|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|0
1644521280000|2022-02-10 19:28:00|24.07|23.99|24.09|24.01|24.09|24.01|24.07|23.99|4
1644521290000|2022-02-10 19:28:10|24.07|23.99|24.09|24.01|24.09|24.01|24.07|23.99|0
1644521340000|2022-02-10 19:29:00|24.08|24|24.06|23.98|24.08|24|24.06|23.98|1
1644521350000|2022-02-10 19:29:10|24.08|24|24.09|24.01|24.09|24.01|24.08|24|12
1644521360000|2022-02-10 19:29:20|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|0
1644521370000|2022-02-10 19:29:30|24.09|24.01|24.09|24.01|24.09|24.01|24.08|24|0
1644521400000|2022-02-10 19:30:00|24.08|24|24.08|24|24.08|24|24.08|24|0
1644521410000|2022-02-10 19:30:10|24.06|23.98|24.01|23.93|24.06|23.98|24.01|23.93|0
1644521420000|2022-02-10 19:30:20|24.03|23.95|24.01|23.93|24.03|23.95|24.01|23.93|0
1644521430000|2022-02-10 19:30:30|24.03|23.95|24.03|23.95|24.03|23.95|24.03|23.95|1
1644521450000|2022-02-10 19:30:50|24.08|24|24.08|24|24.08|24|24.08|24|4
1644521460000|2022-02-10 19:31:00|24.06|23.98|24.08|24|24.08|24|24.06|23.98|0
1644521470000|2022-02-10 19:31:10|24.09|24.01|24.08|24|24.09|24.01|24.08|24|0
1644521480000|2022-02-10 19:31:20|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|0
1644521490000|2022-02-10 19:31:30|24.08|24|24.08|24|24.08|24|24.08|24|0
1644521500000|2022-02-10 19:31:40|24.06|23.98|24.08|24|24.08|24|24.06|23.98|0
1644521510000|2022-02-10 19:31:50|24.09|24.01|24.11|24.03|24.11|24.03|24.08|24|0
1644521520000|2022-02-10 19:32:00|24.13|24.05|24.11|24.03|24.13|24.05|24.11|24.03|0
1644521550000|2022-02-10 19:32:30|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|0
1644521570000|2022-02-10 19:32:50|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|0
1644521590000|2022-02-10 19:33:10|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|0
1644521610000|2022-02-10 19:33:30|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|0
1644521620000|2022-02-10 19:33:40|24.13|24.05|24.16|24.08|24.16|24.08|24.13|24.05|0
1644521630000|2022-02-10 19:33:50|24.14|24.06|24.13|24.05|24.14|24.06|24.13|24.05|0
1644521640000|2022-02-10 19:34:00|24.11|24.03|24.11|24.03|24.13|24.05|24.11|24.03|0
1644521650000|2022-02-10 19:34:10|24.08|24|24.08|24|24.08|24|24.08|24|0
1644521680000|2022-02-10 19:34:40|24.09|24.01|24.08|24|24.09|24.01|24.08|24|0
1644521700000|2022-02-10 19:35:00|24.06|23.98|24.08|24|24.08|24|24.06|23.98|0
1644521720000|2022-02-10 19:35:20|24.09|24.01|24.11|24.03|24.11|24.03|24.08|24|0
1644521730000|2022-02-10 19:35:30|24.13|24.05|24.16|24.08|24.16|24.08|24.13|24.05|0
1644521740000|2022-02-10 19:35:40|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|0
1644521760000|2022-02-10 19:36:00|24.11|24.03|24.08|24|24.11|24.03|24.08|24|0
1644521770000|2022-02-10 19:36:10|24.11|24.03|24.11|24.03|24.11|24.03|24.1|24.02|0
1644521780000|2022-02-10 19:36:20|24.1|24.02|24.1|24.02|24.1|24.02|24.1|24.02|0
1644521790000|2022-02-10 19:36:30|24.08|24|24.02|23.94|24.08|24|24.02|23.94|1
1644521800000|2022-02-10 19:36:40|24|23.92|24|23.92|24.02|23.94|24|23.92|0
1644521810000|2022-02-10 19:36:50|23.99|23.91|23.98|23.9|23.99|23.91|23.98|23.9|0
1644521820000|2022-02-10 19:37:00|24|23.92|23.97|23.89|24|23.92|23.97|23.89|0
1644521830000|2022-02-10 19:37:10|24|23.92|24.02|23.94|24.02|23.94|23.97|23.89|0
1644521840000|2022-02-10 19:37:20|||||||||1
1644521850000|2022-02-10 19:37:30|||||||||1
1644521870000|2022-02-10 19:37:50|24.03|23.95|24.02|23.94|24.05|23.97|24.02|23.94|1
1644521880000|2022-02-10 19:38:00|24|23.92|24.02|23.94|24.02|23.94|23.97|23.89|0
1644521890000|2022-02-10 19:38:10|24.03|23.95|24.03|23.95|24.03|23.95|24.02|23.94|0
1644521900000|2022-02-10 19:38:20|24.02|23.94|24.03|23.95|24.03|23.95|24.02|23.94|0
1644521910000|2022-02-10 19:38:30|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|0
1644521930000|2022-02-10 19:38:50|24.03|23.95|24.03|23.95|24.03|23.95|24.02|23.94|0
1644521940000|2022-02-10 19:39:00|24.02|23.94|24.05|23.97|24.05|23.97|24.02|23.94|0
1644521950000|2022-02-10 19:39:10|24.06|23.98|24.08|24|24.08|24|24.06|23.98|0
1644521980000|2022-02-10 19:39:40|24.11|24.03|24.1|24.02|24.11|24.03|24.1|24.02|0
1644522000000|2022-02-10 19:40:00|24.08|24|24.08|24|24.08|24|24.07|23.99|0
1644522010000|2022-02-10 19:40:10|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|0
1644522020000|2022-02-10 19:40:20|24.03|23.95|24.05|23.97|24.05|23.97|24.03|23.95|0
1644522030000|2022-02-10 19:40:30|24.07|23.99|24.07|23.99|24.08|24|24.07|23.99|0
1644522040000|2022-02-10 19:40:40|24.05|23.97|24.07|23.99|24.07|23.99|24.05|23.97|0
1644522050000|2022-02-10 19:40:50|24.05|23.97|24.05|23.97|24.05|23.97|24.05|23.97|0
1644522060000|2022-02-10 19:41:00|24.04|23.96|24.02|23.94|24.04|23.96|24.02|23.94|1
1644522080000|2022-02-10 19:41:20|23.97|23.89|24|23.92|24|23.92|23.97|23.89|1
1644522090000|2022-02-10 19:41:30|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|1
1644522100000|2022-02-10 19:41:40|||||||||10
1644522110000|2022-02-10 19:41:50|24.04|23.96|24.07|23.99|24.07|23.99|24.04|23.96|0
1644522130000|2022-02-10 19:42:10|24.1|24.02|24.1|24.02|24.1|24.02|24.1|24.02|0
1644522140000|2022-02-10 19:42:20|24.08|24|24.1|24.02|24.12|24.04|24.08|24|0
1644522160000|2022-02-10 19:42:40|24.07|23.99|24.1|24.02|24.12|24.04|24.07|23.99|0
1644522170000|2022-02-10 19:42:50|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|0
1644522180000|2022-02-10 19:43:00|24.04|23.96|24.02|23.94|24.04|23.96|24.02|23.94|0
1644522190000|2022-02-10 19:43:10|24.04|23.96|24.02|23.94|24.04|23.96|24.02|23.94|0
1644522200000|2022-02-10 19:43:20|24.04|23.96|24.05|23.97|24.05|23.97|24.04|23.96|1
1644522210000|2022-02-10 19:43:30|24.04|23.96|24.05|23.97|24.05|23.97|24.02|23.94|0
1644522220000|2022-02-10 19:43:40|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|0
1644522240000|2022-02-10 19:44:00|24.1|24.02|24.1|24.02|24.1|24.02|24.09|24.01|0
1644522250000|2022-02-10 19:44:10|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|0
1644522260000|2022-02-10 19:44:20|24.12|24.04|24.15|24.07|24.15|24.07|24.12|24.04|2
1644522270000|2022-02-10 19:44:30|24.16|24.08|24.18|24.1|24.18|24.1|24.16|24.08|0
1644522280000|2022-02-10 19:44:40|24.17|24.09|24.17|24.09|24.18|24.1|24.17|24.09|5
1644522290000|2022-02-10 19:44:50|24.18|24.1|24.18|24.1|24.2|24.12|24.18|24.1|1
1644522300000|2022-02-10 19:45:00|24.16|24.08|24.13|24.05|24.16|24.08|24.13|24.05|3
1644522310000|2022-02-10 19:45:10|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|0
1644522320000|2022-02-10 19:45:20|24.13|24.05|24.12|24.04|24.13|24.05|24.12|24.04|0
1644522330000|2022-02-10 19:45:30|24.1|24.02|24.1|24.02|24.1|24.02|24.08|24|0
1644522340000|2022-02-10 19:45:40|24.12|24.04|24.1|24.02|24.13|24.05|24.08|24|1
1644522350000|2022-02-10 19:45:50|24.12|24.04|24.1|24.02|24.12|24.04|24.1|24.02|0
1644522360000|2022-02-10 19:46:00|24.12|24.04|24.15|24.07|24.17|24.09|24.12|24.04|1
1644522370000|2022-02-10 19:46:10|24.13|24.05|24.15|24.07|24.15|24.07|24.12|24.04|0
1644522380000|2022-02-10 19:46:20|24.17|24.09|24.15|24.07|24.18|24.1|24.15|24.07|1
1644522390000|2022-02-10 19:46:30|24.13|24.05|24.1|24.02|24.13|24.05|24.1|24.02|0
1644522400000|2022-02-10 19:46:40|24.12|24.04|24.12|24.04|24.13|24.05|24.12|24.04|0
1644522410000|2022-02-10 19:46:50|24.1|24.02|24.12|24.04|24.12|24.04|24.1|24.02|0
1644522420000|2022-02-10 19:47:00|24.1|24.02|24.1|24.02|24.1|24.02|24.07|23.99|0
1644522430000|2022-02-10 19:47:10|24.08|24|24.1|24.02|24.12|24.04|24.08|24|0
1644522440000|2022-02-10 19:47:20|24.12|24.04|24.12|24.04|24.12|24.04|24.12|24.04|0
1644522450000|2022-02-10 19:47:30|24.13|24.05|24.12|24.04|24.13|24.05|24.12|24.04|0
1644522460000|2022-02-10 19:47:40|24.1|24.02|24.08|24|24.1|24.02|24.08|24|0
1644522470000|2022-02-10 19:47:50|24.1|24.02|24.1|24.02|24.12|24.04|24.1|24.02|0
1644522480000|2022-02-10 19:48:00|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|0
1644522490000|2022-02-10 19:48:10|24.08|24|24.1|24.02|24.1|24.02|24.08|24|0
1644522500000|2022-02-10 19:48:20|24.09|24.01|24.07|23.99|24.09|24.01|24.07|23.99|0
1644522510000|2022-02-10 19:48:30|24.08|24|24.08|24|24.1|24.02|24.08|24|0
1644522520000|2022-02-10 19:48:40|24.07|23.99|24.09|24.01|24.1|24.02|24.07|23.99|0
1644522530000|2022-02-10 19:48:50|24.07|23.99|24.12|24.04|24.12|24.04|24.07|23.99|0
1644522540000|2022-02-10 19:49:00|24.13|24.05|24.15|24.07|24.15|24.07|24.12|24.04|0
1644522550000|2022-02-10 19:49:10|24.17|24.09|24.15|24.07|24.17|24.09|24.15|24.07|1
1644522560000|2022-02-10 19:49:20|24.17|24.09|24.2|24.12|24.2|24.12|24.15|24.07|0
1644522570000|2022-02-10 19:49:30|24.22|24.14|24.25|24.17|24.25|24.17|24.22|24.14|1
1644522580000|2022-02-10 19:49:40|24.26|24.18|24.25|24.17|24.3|24.22|24.25|24.17|12
1644522590000|2022-02-10 19:49:50|24.27|24.19|24.3|24.22|24.3|24.22|24.27|24.19|7
1644522600000|2022-02-10 19:50:00|24.27|24.19|24.27|24.19|24.27|24.19|24.25|24.17|6
1644522610000|2022-02-10 19:50:10|24.28|24.2|24.27|24.19|24.3|24.22|24.25|24.17|2
1644522620000|2022-02-10 19:50:20|24.28|24.2|24.3|24.22|24.3|24.22|24.28|24.2|2
1644522630000|2022-02-10 19:50:30|24.25|24.17|24.27|24.19|24.27|24.19|24.25|24.17|2
1644522640000|2022-02-10 19:50:40|24.25|24.17|24.3|24.22|24.3|24.22|24.25|24.17|1
1644522650000|2022-02-10 19:50:50|||||||||1
1644522660000|2022-02-10 19:51:00|24.32|24.24|24.3|24.22|24.35|24.27|24.3|24.22|32
1644522670000|2022-02-10 19:51:10|||||||||2
1644522680000|2022-02-10 19:51:20|24.32|24.24|24.35|24.27|24.35|24.27|24.32|24.24|2
1644522690000|2022-02-10 19:51:30|24.32|24.24|24.35|24.27|24.35|24.27|24.32|24.24|0
1644522700000|2022-02-10 19:51:40|24.34|24.26|24.32|24.24|24.34|24.26|24.32|24.24|0
1644522710000|2022-02-10 19:51:50|24.33|24.25|24.3|24.22|24.35|24.27|24.3|24.22|16
1644522720000|2022-02-10 19:52:00|24.28|24.2|24.27|24.19|24.28|24.2|24.25|24.17|2
1644522730000|2022-02-10 19:52:10|24.25|24.17|24.27|24.19|24.27|24.19|24.25|24.17|2
1644522740000|2022-02-10 19:52:20|24.3|24.22|24.27|24.19|24.3|24.22|24.27|24.19|0
1644522750000|2022-02-10 19:52:30|24.25|24.17|24.27|24.19|24.27|24.19|24.25|24.17|1
1644522760000|2022-02-10 19:52:40|24.25|24.17|24.27|24.19|24.27|24.19|24.25|24.17|0
1644522770000|2022-02-10 19:52:50|24.25|24.17|24.25|24.17|24.27|24.19|24.25|24.17|0
1644522780000|2022-02-10 19:53:00|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1644522790000|2022-02-10 19:53:10|24.25|24.17|24.32|24.24|24.32|24.24|24.25|24.17|0
1644522800000|2022-02-10 19:53:20|24.33|24.25|24.35|24.27|24.35|24.27|24.33|24.25|0
1644522820000|2022-02-10 19:53:40|24.37|24.29|24.4|24.32|24.4|24.32|24.37|24.29|0
1644522830000|2022-02-10 19:53:50|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|23
1644522840000|2022-02-10 19:54:00|24.4|24.32|24.4|24.32|24.4|24.32|24.36|24.28|3
1644522850000|2022-02-10 19:54:10|||||||||13
1644522860000|2022-02-10 19:54:20|24.38|24.3|24.4|24.32|24.4|24.32|24.38|24.3|1
1644522870000|2022-02-10 19:54:30|24.38|24.3|24.4|24.32|24.4|24.32|24.38|24.3|1
1644522880000|2022-02-10 19:54:40|24.36|24.28|24.35|24.27|24.37|24.29|24.35|24.27|17
1644522890000|2022-02-10 19:54:50|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1644522900000|2022-02-10 19:55:00|24.35|24.27|24.4|24.32|24.4|24.32|24.35|24.27|1
1644522910000|2022-02-10 19:55:10|24.37|24.29|24.35|24.27|24.37|24.29|24.35|24.27|0
1644522920000|2022-02-10 19:55:20|24.34|24.26|24.34|24.26|24.35|24.27|24.34|24.26|0
1644522930000|2022-02-10 19:55:30|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|0
1644522940000|2022-02-10 19:55:40|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1644522950000|2022-02-10 19:55:50|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1644522960000|2022-02-10 19:56:00|24.38|24.3|24.4|24.32|24.4|24.32|24.38|24.3|0
1644522970000|2022-02-10 19:56:10|24.42|24.34|24.4|24.32|24.42|24.34|24.4|24.32|1
1644522980000|2022-02-10 19:56:20|24.39|24.31|24.37|24.29|24.39|24.31|24.37|24.29|0
1644522990000|2022-02-10 19:56:30|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1644523000000|2022-02-10 19:56:40|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|1
1644523010000|2022-02-10 19:56:50|24.32|24.24|24.32|24.24|24.34|24.26|24.32|24.24|3
1644523020000|2022-02-10 19:57:00|24.34|24.26|24.35|24.27|24.37|24.29|24.34|24.26|0
1644523040000|2022-02-10 19:57:20|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|1
1644523070000|2022-02-10 19:57:50|24.37|24.29|24.4|24.32|24.4|24.32|24.37|24.29|10
1644523080000|2022-02-10 19:58:00|24.35|24.27|24.35|24.27|24.37|24.29|24.35|24.27|1
1644523100000|2022-02-10 19:58:20|24.37|24.29|24.37|24.29|24.4|24.32|24.37|24.29|0
1644523110000|2022-02-10 19:58:30|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1644523130000|2022-02-10 19:58:50|||||||||1
1644523140000|2022-02-10 19:59:00|24.41|24.33|24.4|24.32|24.41|24.33|24.4|24.32|4
1644523150000|2022-02-10 19:59:10|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|1
1644523190000|2022-02-10 19:59:50|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|24
1644523200000|2022-02-10 20:00:00|24.37|24.29|24.39|24.31|24.39|24.31|24.37|24.29|15
1644523210000|2022-02-10 20:00:10|24.37|24.29|24.4|24.32|24.4|24.32|24.37|24.29|0
1644523220000|2022-02-10 20:00:20|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1644523230000|2022-02-10 20:00:30|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1644523240000|2022-02-10 20:00:40|24.42|24.34|24.37|24.29|24.42|24.34|24.37|24.29|0
1644523250000|2022-02-10 20:00:50|24.38|24.3|24.37|24.29|24.4|24.32|24.37|24.29|0
1644523260000|2022-02-10 20:01:00|24.38|24.3|24.4|24.32|24.4|24.32|24.38|24.3|0
1644523280000|2022-02-10 20:01:20|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|1
1644523290000|2022-02-10 20:01:30|24.48|24.4|24.5|24.42|24.5|24.42|24.48|24.4|5
1644523300000|2022-02-10 20:01:40|24.47|24.39|24.45|24.37|24.47|24.39|24.45|24.37|2
1644523310000|2022-02-10 20:01:50|24.47|24.39|24.5|24.42|24.5|24.42|24.45|24.37|2
1644523330000|2022-02-10 20:02:10|24.46|24.38|24.45|24.37|24.48|24.4|24.45|24.37|3
1644523340000|2022-02-10 20:02:20|24.49|24.41|24.5|24.42|24.5|24.42|24.49|24.41|1
1644523350000|2022-02-10 20:02:30|24.52|24.44|24.55|24.47|24.55|24.47|24.52|24.44|0
1644523360000|2022-02-10 20:02:40|24.52|24.44|24.5|24.42|24.52|24.44|24.5|24.42|1
1644523370000|2022-02-10 20:02:50|24.52|24.44|24.5|24.42|24.52|24.44|24.5|24.42|0
1644523380000|2022-02-10 20:03:00|24.52|24.44|24.49|24.41|24.52|24.44|24.49|24.41|4
1644523390000|2022-02-10 20:03:10|24.5|24.42|24.44|24.36|24.5|24.42|24.44|24.36|4
1644523400000|2022-02-10 20:03:20|24.47|24.39|24.45|24.37|24.47|24.39|24.44|24.36|0
1644523410000|2022-02-10 20:03:30|24.47|24.39|24.44|24.36|24.47|24.39|24.44|24.36|0
1644523420000|2022-02-10 20:03:40|24.42|24.34|24.4|24.32|24.42|24.34|24.4|24.32|0
1644523430000|2022-02-10 20:03:50|24.42|24.34|24.39|24.31|24.42|24.34|24.39|24.31|0
1644523440000|2022-02-10 20:04:00|24.4|24.32|24.39|24.31|24.4|24.32|24.39|24.31|0
1644523450000|2022-02-10 20:04:10|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|1
1644523460000|2022-02-10 20:04:20|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1644523470000|2022-02-10 20:04:30|24.39|24.31|24.37|24.29|24.39|24.31|24.37|24.29|0
1644523480000|2022-02-10 20:04:40|24.34|24.26|24.29|24.21|24.37|24.29|24.29|24.21|1
1644523490000|2022-02-10 20:04:50|24.31|24.23|24.34|24.26|24.34|24.26|24.31|24.23|16
1644523500000|2022-02-10 20:05:00|24.37|24.29|24.37|24.29|24.39|24.31|24.35|24.27|2
1644523510000|2022-02-10 20:05:10|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|0
1644523520000|2022-02-10 20:05:20|24.39|24.31|24.37|24.29|24.4|24.32|24.35|24.27|0
1644523530000|2022-02-10 20:05:30|24.35|24.27|24.32|24.24|24.35|24.27|24.29|24.21|1
1644523540000|2022-02-10 20:05:40|24.29|24.21|24.32|24.24|24.32|24.24|24.29|24.21|0
1644523550000|2022-02-10 20:05:50|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1644523560000|2022-02-10 20:06:00|24.32|24.24|24.34|24.26|24.35|24.27|24.32|24.24|0
1644523570000|2022-02-10 20:06:10|24.35|24.27|24.34|24.26|24.35|24.27|24.3|24.22|0
1644523580000|2022-02-10 20:06:20|24.32|24.24|24.29|24.21|24.32|24.24|24.29|24.21|0
1644523590000|2022-02-10 20:06:30|24.3|24.22|24.29|24.21|24.32|24.24|24.29|24.21|5
1644523600000|2022-02-10 20:06:40|24.34|24.26|24.32|24.24|24.34|24.26|24.32|24.24|0
1644523610000|2022-02-10 20:06:50|24.31|24.23|24.29|24.21|24.31|24.23|24.29|24.21|0
1644523620000|2022-02-10 20:07:00|24.31|24.23|24.29|24.21|24.31|24.23|24.29|24.21|0
1644523630000|2022-02-10 20:07:10|24.32|24.24|24.32|24.24|24.34|24.26|24.32|24.24|0
1644523640000|2022-02-10 20:07:20|24.34|24.26|24.34|24.26|24.37|24.29|24.34|24.26|0
1644523650000|2022-02-10 20:07:30|24.37|24.29|24.34|24.26|24.39|24.31|24.34|24.26|0
1644523660000|2022-02-10 20:07:40|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1644523670000|2022-02-10 20:07:50|24.39|24.31|24.4|24.32|24.4|24.32|24.39|24.31|0
1644523680000|2022-02-10 20:08:00|24.42|24.34|24.4|24.32|24.42|24.34|24.4|24.32|2
1644523690000|2022-02-10 20:08:10|24.42|24.34|24.42|24.34|24.45|24.37|24.42|24.34|0
1644523700000|2022-02-10 20:08:20|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1644523710000|2022-02-10 20:08:30|24.39|24.31|24.39|24.31|24.4|24.32|24.37|24.29|1
1644523720000|2022-02-10 20:08:40|24.37|24.29|24.39|24.31|24.39|24.31|24.37|24.29|0
1644523730000|2022-02-10 20:08:50|24.37|24.29|24.39|24.31|24.4|24.32|24.37|24.29|1
1644523740000|2022-02-10 20:09:00|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1644523750000|2022-02-10 20:09:10|24.34|24.26|24.32|24.24|24.35|24.27|24.32|24.24|1
1644523760000|2022-02-10 20:09:20|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|10
1644523770000|2022-02-10 20:09:30|24.32|24.24|24.29|24.21|24.32|24.24|24.29|24.21|1
1644523780000|2022-02-10 20:09:40|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1644523800000|2022-02-10 20:10:00|24.29|24.21|24.32|24.24|24.32|24.24|24.29|24.21|1
1644523810000|2022-02-10 20:10:10|24.34|24.26|24.32|24.24|24.34|24.26|24.32|24.24|0
1644523820000|2022-02-10 20:10:20|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1644523830000|2022-02-10 20:10:30|24.32|24.24|24.37|24.29|24.37|24.29|24.32|24.24|0
1644523850000|2022-02-10 20:10:50|24.34|24.26|24.37|24.29|24.37|24.29|24.34|24.26|0
1644523860000|2022-02-10 20:11:00|24.34|24.26|24.32|24.24|24.34|24.26|24.32|24.24|0
1644523870000|2022-02-10 20:11:10|24.29|24.21|24.27|24.19|24.32|24.24|24.27|24.19|0
1644523880000|2022-02-10 20:11:20|24.29|24.21|24.29|24.21|24.29|24.21|24.27|24.19|0
1644523890000|2022-02-10 20:11:30|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1644523900000|2022-02-10 20:11:40|24.29|24.21|24.29|24.21|24.29|24.21|24.27|24.19|1
1644523920000|2022-02-10 20:12:00|24.27|24.19|24.27|24.19|24.27|24.19|24.24|24.16|0
1644523940000|2022-02-10 20:12:20|24.24|24.16|24.27|24.19|24.27|24.19|24.24|24.16|0
1644523950000|2022-02-10 20:12:30|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1644523960000|2022-02-10 20:12:40|24.27|24.19|24.27|24.19|24.29|24.21|24.27|24.19|0
1644523970000|2022-02-10 20:12:50|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|1
1644523980000|2022-02-10 20:13:00|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1644523990000|2022-02-10 20:13:10|24.24|24.16|24.27|24.19|24.27|24.19|24.24|24.16|0
1644524000000|2022-02-10 20:13:20|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|0
1644524010000|2022-02-10 20:13:30|24.27|24.19|24.27|24.19|24.27|24.19|24.24|24.16|0
1644524030000|2022-02-10 20:13:50|24.29|24.21|24.29|24.21|24.3|24.22|24.29|24.21|1
1644524040000|2022-02-10 20:14:00|24.27|24.19|24.3|24.22|24.32|24.24|24.27|24.19|0
1644524050000|2022-02-10 20:14:10|24.32|24.24|24.35|24.27|24.35|24.27|24.32|24.24|0
1644524060000|2022-02-10 20:14:20|24.37|24.29|24.32|24.24|24.37|24.29|24.32|24.24|0
1644524070000|2022-02-10 20:14:30|24.3|24.22|24.32|24.24|24.32|24.24|24.3|24.22|0
1644524080000|2022-02-10 20:14:40|24.34|24.26|24.3|24.22|24.35|24.27|24.3|24.22|0
1644524090000|2022-02-10 20:14:50|24.32|24.24|24.35|24.27|24.35|24.27|24.32|24.24|0
1644524100000|2022-02-10 20:15:00|24.34|24.26|24.37|24.29|24.4|24.32|24.34|24.26|0
1644524110000|2022-02-10 20:15:10|24.35|24.27|24.3|24.22|24.35|24.27|24.3|24.22|0
1644524120000|2022-02-10 20:15:20|24.27|24.19|24.27|24.19|24.3|24.22|24.27|24.19|1
1644524130000|2022-02-10 20:15:30|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|0
1644524140000|2022-02-10 20:15:40|24.25|24.17|24.22|24.14|24.25|24.17|24.22|24.14|0
1644524150000|2022-02-10 20:15:50|24.2|24.12|24.22|24.14|24.22|24.14|24.2|24.12|0
1644524160000|2022-02-10 20:16:00|24.2|24.12|24.22|24.14|24.31|24.14|24.2|24.06|1
1644524170000|2022-02-10 20:16:10|24.23|24.15|24.25|24.17|24.25|24.17|24.22|24.14|0
1644524180000|2022-02-10 20:16:20|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1644524190000|2022-02-10 20:16:30|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|0
1644524200000|2022-02-10 20:16:40|24.22|24.14|24.22|24.14|24.22|24.14|24.2|24.12|0
1644524210000|2022-02-10 20:16:50|24.17|24.09|24.18|24.1|24.18|24.1|24.17|24.09|0
1644524220000|2022-02-10 20:17:00|24.2|24.12|24.17|24.09|24.22|24.14|24.17|24.09|0
1644524230000|2022-02-10 20:17:10|24.18|24.1|24.22|24.14|24.22|24.14|24.18|24.1|0
1644524250000|2022-02-10 20:17:30|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|0
1644524260000|2022-02-10 20:17:40|24.3|24.22|24.3|24.22|24.3|24.22|24.27|24.19|12
1644524270000|2022-02-10 20:17:50|24.27|24.19|24.3|24.22|24.3|24.22|24.27|24.19|0
1644524280000|2022-02-10 20:18:00|24.27|24.19|24.35|24.27|24.35|24.27|24.27|24.19|1
1644524290000|2022-02-10 20:18:10|24.32|24.24|24.3|24.22|24.35|24.27|24.3|24.22|0
1644524300000|2022-02-10 20:18:20|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1644524310000|2022-02-10 20:18:30|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1644524320000|2022-02-10 20:18:40|24.35|24.27|24.4|24.32|24.4|24.32|24.35|24.27|1
1644524330000|2022-02-10 20:18:50|24.38|24.3|24.35|24.27|24.38|24.3|24.35|24.27|0
1644524340000|2022-02-10 20:19:00|24.3|24.22|24.35|24.27|24.35|24.27|24.3|24.22|0
1644524350000|2022-02-10 20:19:10|24.36|24.28|24.35|24.27|24.36|24.28|24.35|24.27|2
1644524360000|2022-02-10 20:19:20|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1644524370000|2022-02-10 20:19:30|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|2
1644524380000|2022-02-10 20:19:40|24.38|24.3|24.35|24.27|24.4|24.32|24.35|24.27|2
1644524400000|2022-02-10 20:20:00|24.32|24.24|24.32|24.24|24.35|24.27|24.32|24.24|0
1644524410000|2022-02-10 20:20:10|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1644524420000|2022-02-10 20:20:20|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|0
1644524440000|2022-02-10 20:20:40|24.32|24.24|24.4|24.32|24.4|24.32|24.32|24.24|1
1644524450000|2022-02-10 20:20:50|24.38|24.3|24.4|24.32|24.42|24.34|24.38|24.3|1
1644524460000|2022-02-10 20:21:00|24.37|24.29|24.45|24.37|24.45|24.37|24.37|24.29|4
1644524470000|2022-02-10 20:21:10|||||||||1
1644524480000|2022-02-10 20:21:20|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|10
1644524490000|2022-02-10 20:21:30|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|2
1644524500000|2022-02-10 20:21:40|24.4|24.32|24.42|24.34|24.45|24.37|24.4|24.32|2
1644524510000|2022-02-10 20:21:50|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|0
1644524520000|2022-02-10 20:22:00|24.48|24.4|24.5|24.42|24.5|24.42|24.45|24.37|3
1644524550000|2022-02-10 20:22:30|24.47|24.39|24.5|24.42|24.5|24.42|24.47|24.39|3
1644524560000|2022-02-10 20:22:40|24.47|24.39|24.5|24.42|24.5|24.42|24.45|24.37|0
1644524570000|2022-02-10 20:22:50|24.47|24.39|24.45|24.37|24.47|24.39|24.45|24.37|1
1644524580000|2022-02-10 20:23:00|24.42|24.34|24.4|24.32|24.43|24.35|24.4|24.32|1
1644524600000|2022-02-10 20:23:20|24.42|24.34|24.45|24.37|24.45|24.37|24.42|24.34|1
1644524610000|2022-02-10 20:23:30|24.47|24.39|24.47|24.39|24.47|24.39|24.45|24.37|0
1644524620000|2022-02-10 20:23:40|24.45|24.37|24.47|24.39|24.47|24.39|24.45|24.37|0
1644524640000|2022-02-10 20:24:00|24.48|24.4|24.47|24.39|24.5|24.42|24.47|24.39|0
1644524650000|2022-02-10 20:24:10|24.45|24.37|24.45|24.37|24.47|24.39|24.45|24.37|0
1644524660000|2022-02-10 20:24:20|24.47|24.39|24.47|24.39|24.47|24.39|24.45|24.37|0
1644524670000|2022-02-10 20:24:30|24.45|24.37|24.47|24.39|24.47|24.39|24.45|24.37|0
1644524680000|2022-02-10 20:24:40|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|0
1644524690000|2022-02-10 20:24:50|24.43|24.35|24.37|24.29|24.43|24.35|24.37|24.29|1
1644524700000|2022-02-10 20:25:00|24.39|24.31|24.4|24.32|24.4|24.32|24.39|24.31|1
1644524710000|2022-02-10 20:25:10|24.39|24.31|24.4|24.32|24.4|24.32|24.39|24.31|0
1644524720000|2022-02-10 20:25:20|24.39|24.31|24.4|24.32|24.4|24.32|24.37|24.29|0
1644524730000|2022-02-10 20:25:30|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1644524750000|2022-02-10 20:25:50|24.4|24.32|24.42|24.34|24.42|24.34|24.4|24.32|0
1644524760000|2022-02-10 20:26:00|24.4|24.32|24.42|24.34|24.42|24.34|24.39|24.31|0
1644524770000|2022-02-10 20:26:10|24.4|24.32|24.42|24.34|24.42|24.34|24.4|24.32|0
1644524780000|2022-02-10 20:26:20|24.45|24.37|24.47|24.39|24.47|24.39|24.45|24.37|0
1644524790000|2022-02-10 20:26:30|24.5|24.42|24.55|24.47|24.55|24.47|24.5|24.42|10
1644524800000|2022-02-10 20:26:40|24.54|24.46|24.55|24.47|24.55|24.47|24.5|24.42|0
1644524810000|2022-02-10 20:26:50|24.52|24.44|24.52|24.44|24.52|24.44|24.5|24.42|1
1644524820000|2022-02-10 20:27:00|24.5|24.42|24.5|24.42|24.52|24.44|24.5|24.42|0
1644524830000|2022-02-10 20:27:10|24.52|24.44|24.47|24.39|24.52|24.44|24.45|24.37|11
1644524840000|2022-02-10 20:27:20|24.45|24.37|24.45|24.37|24.47|24.39|24.45|24.37|0
1644524850000|2022-02-10 20:27:30|24.44|24.36|24.39|24.31|24.45|24.37|24.39|24.31|1
1644524860000|2022-02-10 20:27:40|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1644524880000|2022-02-10 20:28:00|24.36|24.28|24.37|24.29|24.37|24.29|24.34|24.26|0
1644524890000|2022-02-10 20:28:10|24.39|24.31|24.42|24.34|24.42|24.34|24.39|24.31|0
1644524900000|2022-02-10 20:28:20|24.41|24.33|24.42|24.34|24.42|24.34|24.39|24.31|0
1644524940000|2022-02-10 20:29:00|24.4|24.32|24.42|24.34|24.42|24.34|24.39|24.31|1
1644524950000|2022-02-10 20:29:10|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|1
1644524960000|2022-02-10 20:29:20|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|0
1644524990000|2022-02-10 20:29:50|24.5|24.42|24.47|24.39|24.5|24.42|24.47|24.39|0
1644525000000|2022-02-10 20:30:00|24.48|24.4|24.55|24.47|24.6|24.52|24.48|24.4|2
1644525010000|2022-02-10 20:30:10|24.57|24.49|24.6|24.52|24.62|24.54|24.55|24.47|4
1644525020000|2022-02-10 20:30:20|24.62|24.54|24.6|24.52|24.62|24.54|24.6|24.52|4
1644525030000|2022-02-10 20:30:30|24.62|24.54|24.6|24.52|24.65|24.57|24.6|24.52|3
1644525040000|2022-02-10 20:30:40|24.62|24.54|24.6|24.52|24.62|24.54|24.6|24.52|1
1644525050000|2022-02-10 20:30:50|24.62|24.54|24.6|24.52|24.62|24.54|24.6|24.52|0
1644525060000|2022-02-10 20:31:00|24.57|24.49|24.57|24.49|24.57|24.49|24.57|24.49|0
1644525070000|2022-02-10 20:31:10|24.54|24.46|24.57|24.49|24.57|24.49|24.54|24.46|0
1644525080000|2022-02-10 20:31:20|24.54|24.46|24.55|24.47|24.55|24.47|24.54|24.46|0
1644525090000|2022-02-10 20:31:30|24.57|24.49|24.57|24.49|24.57|24.49|24.57|24.49|0
1644525100000|2022-02-10 20:31:40|24.59|24.51|24.57|24.49|24.6|24.52|24.57|24.49|1
1644525110000|2022-02-10 20:31:50|24.6|24.52|24.62|24.54|24.65|24.57|24.6|24.52|0
1644525120000|2022-02-10 20:32:00|24.65|24.57|24.62|24.54|24.65|24.57|24.62|24.54|0
1644525130000|2022-02-10 20:32:10|24.6|24.52|24.62|24.54|24.62|24.54|24.6|24.52|0
1644525140000|2022-02-10 20:32:20|24.65|24.57|24.7|24.62|24.7|24.62|24.65|24.57|5
1644525150000|2022-02-10 20:32:30|24.72|24.64|24.65|24.57|24.72|24.64|24.65|24.57|18
1644525160000|2022-02-10 20:32:40|24.68|24.6|24.65|24.57|24.7|24.62|24.65|24.57|5
1644525170000|2022-02-10 20:32:50|24.67|24.59|24.7|24.62|24.7|24.62|24.67|24.59|3
1644525180000|2022-02-10 20:33:00|24.67|24.59|24.67|24.59|24.67|24.59|24.67|24.59|0
1644525190000|2022-02-10 20:33:10|24.7|24.62|24.67|24.59|24.7|24.62|24.67|24.59|1
1644525200000|2022-02-10 20:33:20|24.65|24.57|24.65|24.57|24.65|24.57|24.63|24.55|2
1644525210000|2022-02-10 20:33:30|24.61|24.53|24.62|24.54|24.62|24.54|24.6|24.52|14
1644525220000|2022-02-10 20:33:40|24.65|24.57|24.65|24.57|24.65|24.57|24.63|24.55|11
1644525230000|2022-02-10 20:33:50|24.6|24.52|24.62|24.54|24.62|24.54|24.6|24.52|18
1644525240000|2022-02-10 20:34:00|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|0
1644525250000|2022-02-10 20:34:10|24.58|24.5|24.65|24.57|24.65|24.57|24.58|24.5|7
1644525260000|2022-02-10 20:34:20|24.63|24.55|24.61|24.53|24.63|24.55|24.59|24.51|0
1644525270000|2022-02-10 20:34:30|24.63|24.55|24.63|24.55|24.63|24.55|24.61|24.53|0
1644525280000|2022-02-10 20:34:40|24.61|24.53|24.66|24.58|24.66|24.58|24.61|24.53|41
1644525290000|2022-02-10 20:34:50|24.64|24.56|24.69|24.61|24.69|24.61|24.64|24.56|0
1644525300000|2022-02-10 20:35:00|24.66|24.58|24.7|24.62|24.7|24.62|24.66|24.58|19
1644525310000|2022-02-10 20:35:10|24.69|24.61|24.69|24.61|24.7|24.62|24.69|24.61|0
1644525320000|2022-02-10 20:35:20|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|0
1644525330000|2022-02-10 20:35:30|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|0
1644525340000|2022-02-10 20:35:40|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|0
1644525350000|2022-02-10 20:35:50|24.69|24.61|24.7|24.62|24.7|24.62|24.69|24.61|0
1644525360000|2022-02-10 20:36:00|24.69|24.61|24.67|24.59|24.7|24.62|24.64|24.56|11
1644525370000|2022-02-10 20:36:10|24.7|24.62|24.72|24.64|24.72|24.64|24.7|24.62|0
1644525380000|2022-02-10 20:36:20|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|15
1644525390000|2022-02-10 20:36:30|24.69|24.61|24.67|24.59|24.69|24.61|24.67|24.59|4
1644525400000|2022-02-10 20:36:40|24.69|24.61|24.7|24.62|24.7|24.62|24.69|24.61|0
1644525410000|2022-02-10 20:36:50|24.72|24.64|24.75|24.67|24.77|24.69|24.72|24.64|0
1644525420000|2022-02-10 20:37:00|24.77|24.69|24.75|24.67|24.77|24.69|24.75|24.67|0
1644525430000|2022-02-10 20:37:10|24.74|24.66|24.7|24.62|24.75|24.67|24.69|24.61|0
1644525440000|2022-02-10 20:37:20|24.69|24.61|24.66|24.58|24.7|24.62|24.66|24.58|0
1644525450000|2022-02-10 20:37:30|24.64|24.56|24.62|24.54|24.64|24.56|24.59|24.51|8
1644525460000|2022-02-10 20:37:40|24.59|24.51|24.6|24.52|24.62|24.54|24.59|24.51|0
1644525470000|2022-02-10 20:37:50|24.62|24.54|24.64|24.56|24.64|24.56|24.62|24.54|0
1644525480000|2022-02-10 20:38:00|24.62|24.54|24.56|24.48|24.64|24.56|24.56|24.48|0
1644525490000|2022-02-10 20:38:10|24.57|24.49|24.54|24.46|24.57|24.49|24.54|24.46|0
1644525500000|2022-02-10 20:38:20|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1644525510000|2022-02-10 20:38:30|24.54|24.46|24.56|24.48|24.56|24.48|24.54|24.46|0
1644525520000|2022-02-10 20:38:40|24.54|24.46|24.56|24.48|24.56|24.48|24.54|24.46|0
1644525530000|2022-02-10 20:38:50|24.59|24.51|24.59|24.51|24.59|24.51|24.55|24.47|3
1644525540000|2022-02-10 20:39:00|24.57|24.49|24.59|24.51|24.64|24.56|24.57|24.49|5
1644525550000|2022-02-10 20:39:10|24.61|24.53|24.59|24.51|24.62|24.54|24.59|24.51|1
1644525560000|2022-02-10 20:39:20|24.6|24.52|24.6|24.52|24.62|24.54|24.59|24.51|0
1644525570000|2022-02-10 20:39:30|24.62|24.54|24.6|24.52|24.62|24.54|24.59|24.51|0
1644525580000|2022-02-10 20:39:40|24.59|24.51|24.59|24.51|24.62|24.54|24.59|24.51|0
1644525590000|2022-02-10 20:39:50|24.57|24.49|24.56|24.48|24.59|24.51|24.56|24.48|1
1644525600000|2022-02-10 20:40:00|24.54|24.46|24.59|24.51|24.59|24.51|24.54|24.46|0
1644525610000|2022-02-10 20:40:10|24.57|24.49|24.56|24.48|24.59|24.51|24.56|24.48|3
1644525620000|2022-02-10 20:40:20|24.54|24.46|24.53|24.45|24.54|24.46|24.51|24.43|1
1644525630000|2022-02-10 20:40:30|24.51|24.43|24.54|24.46|24.54|24.46|24.51|24.43|0
1644525640000|2022-02-10 20:40:40|24.56|24.48|24.59|24.51|24.59|24.51|24.56|24.48|1
1644525650000|2022-02-10 20:40:50|24.56|24.48|24.56|24.48|24.59|24.51|24.56|24.48|8
1644525660000|2022-02-10 20:41:00|24.54|24.46|24.54|24.46|24.54|24.46|24.51|24.43|1
1644525670000|2022-02-10 20:41:10|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|5
1644525680000|2022-02-10 20:41:20|24.54|24.46|24.59|24.51|24.61|24.53|24.54|24.46|4
1644525690000|2022-02-10 20:41:30|24.61|24.53|24.62|24.54|24.64|24.56|24.59|24.51|0
1644525700000|2022-02-10 20:41:40|24.64|24.56|24.7|24.62|24.7|24.62|24.64|24.56|0
1644525710000|2022-02-10 20:41:50|24.71|24.63|24.71|24.63|24.71|24.63|24.7|24.62|0
1644525720000|2022-02-10 20:42:00|24.75|24.67|24.73|24.65|24.75|24.67|24.73|24.65|1
1644525730000|2022-02-10 20:42:10|24.76|24.68|24.73|24.65|24.76|24.68|24.73|24.65|9
1644525740000|2022-02-10 20:42:20|24.76|24.68|24.73|24.65|24.76|24.68|24.73|24.65|6
1644525750000|2022-02-10 20:42:30|24.76|24.68|24.73|24.65|24.77|24.69|24.73|24.65|3
1644525760000|2022-02-10 20:42:40|24.75|24.67|24.73|24.65|24.75|24.67|24.73|24.65|0
1644525770000|2022-02-10 20:42:50|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|3
1644525780000|2022-02-10 20:43:00|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|6
1644525800000|2022-02-10 20:43:20|24.75|24.67|24.73|24.65|24.75|24.67|24.73|24.65|0
1644525820000|2022-02-10 20:43:40|24.72|24.64|24.7|24.62|24.72|24.64|24.7|24.62|0
1644525830000|2022-02-10 20:43:50|24.72|24.64|24.72|24.64|24.72|24.64|24.7|24.62|2
1644525840000|2022-02-10 20:44:00|24.7|24.62|24.7|24.62|24.72|24.64|24.7|24.62|0
1644525850000|2022-02-10 20:44:10|24.72|24.64|24.77|24.69|24.77|24.69|24.72|24.64|0
1644525860000|2022-02-10 20:44:20|24.75|24.67|24.72|24.64|24.75|24.67|24.72|24.64|0
1644525870000|2022-02-10 20:44:30|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|0
1644525880000|2022-02-10 20:44:40|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|2
1644525890000|2022-02-10 20:44:50|24.7|24.62|24.72|24.64|24.72|24.64|24.7|24.62|0
1644525900000|2022-02-10 20:45:00|24.75|24.67|24.8|24.72|24.8|24.72|24.75|24.67|18
1644525910000|2022-02-10 20:45:10|24.78|24.7|24.75|24.67|24.78|24.7|24.75|24.67|1
1644525920000|2022-02-10 20:45:20|24.73|24.65|24.78|24.7|24.78|24.7|24.73|24.65|0
1644525930000|2022-02-10 20:45:30|24.8|24.72|24.78|24.7|24.8|24.72|24.78|24.7|0
1644525940000|2022-02-10 20:45:40|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1644525950000|2022-02-10 20:45:50|24.78|24.7|24.8|24.72|24.8|24.72|24.78|24.7|0
1644525970000|2022-02-10 20:46:10|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1644525990000|2022-02-10 20:46:30|24.85|24.77|24.85|24.77|24.85|24.77|24.83|24.75|0
1644526000000|2022-02-10 20:46:40|24.83|24.75|24.85|24.77|24.85|24.77|24.83|24.75|0
1644526010000|2022-02-10 20:46:50|24.86|24.78|24.88|24.8|24.88|24.8|24.86|24.78|0
1644526020000|2022-02-10 20:47:00|24.86|24.78|24.85|24.77|24.88|24.8|24.85|24.77|7
1644526030000|2022-02-10 20:47:10|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1644526040000|2022-02-10 20:47:20|24.85|24.77|24.87|24.79|24.87|24.79|24.85|24.77|0
1644526050000|2022-02-10 20:47:30|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1644526060000|2022-02-10 20:47:40|24.83|24.75|24.85|24.77|24.85|24.77|24.83|24.75|0
1644526070000|2022-02-10 20:47:50|24.83|24.75|24.82|24.74|24.83|24.75|24.82|24.74|1
1644526080000|2022-02-10 20:48:00|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1644526090000|2022-02-10 20:48:10|24.82|24.74|24.8|24.72|24.82|24.74|24.8|24.72|0
1644526100000|2022-02-10 20:48:20|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1644526110000|2022-02-10 20:48:30|24.87|24.79|24.88|24.8|24.88|24.8|24.87|24.79|0
1644526150000|2022-02-10 20:49:10|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1644526160000|2022-02-10 20:49:20|24.84|24.76|24.86|24.78|24.86|24.78|24.84|24.76|0
1644526170000|2022-02-10 20:49:30|24.88|24.8|24.84|24.76|24.88|24.8|24.83|24.75|13
1644526180000|2022-02-10 20:49:40|24.83|24.75|24.81|24.73|24.83|24.75|24.81|24.73|0
1644526190000|2022-02-10 20:49:50|24.83|24.75|24.86|24.78|24.88|24.8|24.83|24.75|0
1644526200000|2022-02-10 20:50:00|24.88|24.8|24.91|24.83|24.91|24.83|24.88|24.8|1
1644526240000|2022-02-10 20:50:40|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1644526260000|2022-02-10 20:51:00|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|1
1644526270000|2022-02-10 20:51:10|24.87|24.79|24.87|24.79|24.91|24.83|24.87|24.79|0
1644526280000|2022-02-10 20:51:20|24.91|24.83|24.87|24.79|24.91|24.83|24.87|24.79|4
1644526290000|2022-02-10 20:51:30|24.89|24.81|24.84|24.76|24.89|24.81|24.84|24.76|0
1644526300000|2022-02-10 20:51:40|24.82|24.74|24.75|24.67|24.82|24.74|24.75|24.67|3
1644526310000|2022-02-10 20:51:50|24.77|24.69|24.74|24.66|24.77|24.69|24.74|24.66|1
1644526320000|2022-02-10 20:52:00|||||||||1
1644526330000|2022-02-10 20:52:10|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|11
1644526340000|2022-02-10 20:52:20|24.66|24.58|24.64|24.56|24.66|24.58|24.64|24.56|0
1644526350000|2022-02-10 20:52:30|||||||||1
1644526360000|2022-02-10 20:52:40|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1644526370000|2022-02-10 20:52:50|24.69|24.61|24.71|24.63|24.71|24.63|24.69|24.61|0
1644526380000|2022-02-10 20:53:00|24.69|24.61|24.76|24.68|24.76|24.68|24.69|24.61|11
1644526390000|2022-02-10 20:53:10|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|0
1644526400000|2022-02-10 20:53:20|||||||||1
1644526410000|2022-02-10 20:53:30|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|0
1644526420000|2022-02-10 20:53:40|24.74|24.66|24.74|24.66|24.76|24.68|24.74|24.66|6
1644526430000|2022-02-10 20:53:50|24.76|24.68|24.74|24.66|24.76|24.68|24.74|24.66|0
1644526440000|2022-02-10 20:54:00|24.76|24.68|24.74|24.66|24.76|24.68|24.74|24.66|0
1644526450000|2022-02-10 20:54:10|24.72|24.64|24.7|24.62|24.72|24.64|24.7|24.62|1
1644526460000|2022-02-10 20:54:20|24.71|24.63|24.71|24.63|24.71|24.63|24.7|24.62|0
1644526480000|2022-02-10 20:54:40|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|0
1644526600000|2022-02-10 20:56:40|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|34
1644526610000|2022-02-10 20:56:50|24.57|24.27|24.58|24.28|24.58|24.28|24.57|24.27|0
1644526620000|2022-02-10 20:57:00|24.56|24.31|24.63|24.38|24.63|24.38|24.56|24.31|0
1644526630000|2022-02-10 20:57:10|24.66|24.41|24.66|24.41|24.66|24.41|24.66|24.41|0
1644526640000|2022-02-10 20:57:20|24.57|24.49|24.55|24.47|24.57|24.49|24.55|24.47|0
1644526650000|2022-02-10 20:57:30|24.52|24.44|24.55|24.47|24.55|24.47|24.52|24.44|0
1644526660000|2022-02-10 20:57:40|24.52|24.44|24.59|24.51|24.59|24.51|24.52|24.44|0
1644526680000|2022-02-10 20:58:00|24.61|24.53|24.59|24.51|24.61|24.53|24.59|24.51|0
1644526690000|2022-02-10 20:58:10|24.58|24.5|24.67|24.42|24.67|24.5|24.58|24.42|0
1644526710000|2022-02-10 20:58:30|24.56|24.31|24.56|24.31|24.56|24.31|24.56|24.31|0
1644526740000|2022-02-10 20:59:00|24.62|24.37|24.68|24.38|24.68|24.39|24.62|24.37|0
1644526750000|2022-02-10 20:59:10|24.66|24.36|24.62|24.37|24.66|24.37|24.62|24.35|0
1644526780000|2022-02-10 20:59:40|24.64|24.39|24.64|24.39|24.64|24.39|24.64|24.39|0
1644526790000|2022-02-10 20:59:50|24.67|24.37|24.72|24.42|24.72|24.42|24.67|24.37|0
1644538500000|2022-02-11 00:15:00|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|0
1644538510000|2022-02-11 00:15:10|24.8|24.5|24.79|24.49|24.8|24.5|24.79|24.49|0
1644538520000|2022-02-11 00:15:20|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|0
1644538560000|2022-02-11 00:16:00|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|0
1644538590000|2022-02-11 00:16:30|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|0
1644538610000|2022-02-11 00:16:50|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|0
1644538620000|2022-02-11 00:17:00|25.09|24.79|24.93|24.63|25.09|24.79|24.93|24.63|0
1644538630000|2022-02-11 00:17:10|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|0
1644538650000|2022-02-11 00:17:30|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|0
1644538740000|2022-02-11 00:19:00|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|0
1644538780000|2022-02-11 00:19:40|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|0
1644538810000|2022-02-11 00:20:10|25.02|24.72|24.91|24.61|25.02|24.72|24.91|24.61|0
1644538820000|2022-02-11 00:20:20|24.99|24.69|25.06|24.76|25.06|24.76|24.99|24.69|0
1644538920000|2022-02-11 00:22:00|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|0
1644538960000|2022-02-11 00:22:40|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|0
1644538970000|2022-02-11 00:22:50|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|0
1644539040000|2022-02-11 00:24:00|25.09|24.79|25.08|24.78|25.09|24.79|25.08|24.78|0
1644539060000|2022-02-11 00:24:20|25.09|24.79|25.08|24.78|25.11|24.81|25.08|24.78|0
1644539070000|2022-02-11 00:24:30|25.09|24.79|25.11|24.81|25.11|24.81|25.09|24.79|0
1644539130000|2022-02-11 00:25:30|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|0
1644539170000|2022-02-11 00:26:10|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1644539190000|2022-02-11 00:26:30|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|0
1644539200000|2022-02-11 00:26:40|25.05|24.97|25.04|24.79|25.05|24.97|25.04|24.79|0
1644539220000|2022-02-11 00:27:00|25.02|24.77|25.25|24.95|25.25|24.95|25.02|24.77|50
1644539230000|2022-02-11 00:27:10|25.04|24.79|25.04|24.79|25.04|24.79|25.04|24.79|1
1644539240000|2022-02-11 00:27:20|25.02|24.77|25.02|24.77|25.02|24.77|25.02|24.77|0
1644539350000|2022-02-11 00:29:10|25|24.75|25|24.75|25|24.75|25|24.75|0
1644539360000|2022-02-11 00:29:20|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|0
1644539370000|2022-02-11 00:29:30|25|24.75|25|24.75|25|24.75|25|24.75|0
1644539380000|2022-02-11 00:29:40|25.02|24.72|25|24.75|25.02|24.77|25|24.72|0
1644539390000|2022-02-11 00:29:50|25.02|24.77|25.02|24.72|25.02|24.77|25|24.72|0
1644539400000|2022-02-11 00:30:00|25|24.75|25|24.75|25.02|24.77|25|24.72|0
1644539410000|2022-02-11 00:30:10|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|0
1644539430000|2022-02-11 00:30:30|25|24.75|25.02|24.77|25.02|24.77|25|24.72|0
1644539440000|2022-02-11 00:30:40|25|24.75|25|24.75|25.02|24.77|25|24.72|0
1644539450000|2022-02-11 00:30:50|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|0
1644539470000|2022-02-11 00:31:10|25|24.75|25.02|24.72|25.02|24.75|25|24.72|0
1644539480000|2022-02-11 00:31:20|25|24.75|25.02|24.72|25.02|24.75|25|24.72|0
1644539490000|2022-02-11 00:31:30|25|24.75|25|24.75|25.02|24.75|25|24.72|0
1644539500000|2022-02-11 00:31:40|25.02|24.72|24.93|24.63|25.02|24.75|24.93|24.63|0
1644539510000|2022-02-11 00:31:50|25|24.75|25|24.75|25|24.75|25|24.75|0
1644539530000|2022-02-11 00:32:10|25.02|24.72|25|24.75|25.02|24.75|25|24.72|0
1644539570000|2022-02-11 00:32:50|25.02|24.72|24.95|24.7|25.02|24.72|24.95|24.68|0
1644539580000|2022-02-11 00:33:00|25|24.75|25.02|24.72|25.02|24.75|25|24.72|0
1644539610000|2022-02-11 00:33:30|25|24.75|25.02|24.72|25.02|24.75|25|24.72|0
1644539640000|2022-02-11 00:34:00|24.91|24.61|24.98|24.68|24.98|24.68|24.88|24.61|0
1644539650000|2022-02-11 00:34:10|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|0
1644539700000|2022-02-11 00:35:00|24.87|24.57|25.02|24.72|25.02|24.72|24.87|24.57|0
1644539720000|2022-02-11 00:35:20|25|24.7|25|24.7|25|24.7|25|24.7|0
1644539760000|2022-02-11 00:36:00|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|0
1644539770000|2022-02-11 00:36:10|25|24.7|25|24.7|25|24.7|25|24.7|0
1644539780000|2022-02-11 00:36:20|24.99|24.69|25|24.7|25|24.7|24.99|24.69|0
1644539840000|2022-02-11 00:37:20|24.99|24.69|25|24.7|25|24.7|24.99|24.69|0
1644540020000|2022-02-11 00:40:20|24.98|24.73|25|24.7|25|24.73|24.98|24.7|0
1644540250000|2022-02-11 00:44:10|24.89|24.59|25.02|24.72|25.02|24.75|24.89|24.59|0
1644540270000|2022-02-11 00:44:30|25|24.75|25|24.75|25|24.75|25|24.75|0
1644540300000|2022-02-11 00:45:00|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|0
1644540310000|2022-02-11 00:45:10|24.89|24.59|25.02|24.72|25.02|24.75|24.89|24.59|0
1644540320000|2022-02-11 00:45:20|25|24.75|25.02|24.72|25.02|24.75|25|24.72|0
1644540380000|2022-02-11 00:46:20|24.89|24.59|25.02|24.72|25.02|24.75|24.89|24.59|0
1644540450000|2022-02-11 00:47:30|24.89|24.59|25.02|24.72|25.02|24.72|24.89|24.59|0
1644540480000|2022-02-11 00:48:00|25|24.75|25|24.75|25.02|24.75|25|24.72|0
1644540490000|2022-02-11 00:48:10|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|0
1644540500000|2022-02-11 00:48:20|25|24.75|25|24.75|25.02|24.75|25|24.72|0
1644540510000|2022-02-11 00:48:30|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|0
1644540520000|2022-02-11 00:48:40|24.89|24.59|25.02|24.72|25.02|24.72|24.89|24.59|0
1644540550000|2022-02-11 00:49:10|25|24.7|25|24.7|25|24.7|25|24.7|0
1644540570000|2022-02-11 00:49:30|24.99|24.69|24.99|24.69|25|24.7|24.99|24.69|0
1644540580000|2022-02-11 00:49:40|25|24.7|24.99|24.69|25|24.7|24.99|24.69|0
1644540590000|2022-02-11 00:49:50|25|24.7|24.99|24.69|25|24.7|24.99|24.69|0
1644540690000|2022-02-11 00:51:30|25|24.7|24.99|24.69|25|24.7|24.99|24.69|0
1644540720000|2022-02-11 00:52:00|25|24.7|24.99|24.69|25|24.7|24.99|24.69|0
1644540770000|2022-02-11 00:52:50|25|24.7|25|24.7|25|24.7|25|24.7|0
1644540790000|2022-02-11 00:53:10|24.99|24.69|24.99|24.69|25|24.7|24.99|24.69|0
1644540800000|2022-02-11 00:53:20|25|24.7|25|24.7|25|24.7|24.99|24.69|0
1644540810000|2022-02-11 00:53:30|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|0
1644540820000|2022-02-11 00:53:40|25|24.7|24.99|24.69|25|24.7|24.99|24.69|0
1644540840000|2022-02-11 00:54:00|25|24.7|24.99|24.69|25|24.7|24.99|24.69|0
1644540890000|2022-02-11 00:54:50|25|24.7|25|24.7|25|24.7|25|24.7|0
1644541020000|2022-02-11 00:57:00|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|0
1644541040000|2022-02-11 00:57:20|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|0
1644541050000|2022-02-11 00:57:30|24.99|24.69|24.99|24.69|25|24.7|24.99|24.69|0
1644541090000|2022-02-11 00:58:10|24.97|24.67|24.99|24.69|24.99|24.69|24.97|24.67|0
1644541100000|2022-02-11 00:58:20|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|0
1644541110000|2022-02-11 00:58:30|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|0
1644541120000|2022-02-11 00:58:40|24.97|24.67|24.95|24.65|24.97|24.67|24.95|24.65|0
1644541140000|2022-02-11 00:59:00|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|0
1644541150000|2022-02-11 00:59:10|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|0
1644541190000|2022-02-11 00:59:50|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|0
1644541200000|2022-02-11 01:00:00|24.97|24.67|24.99|24.69|24.99|24.69|24.95|24.65|0
1644541260000|2022-02-11 01:01:00|25|24.7|25|24.7|25|24.7|25|24.7|0
1644541270000|2022-02-11 01:01:10|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|0
1644541300000|2022-02-11 01:01:40|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|0
1644541320000|2022-02-11 01:02:00|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|0
1644541410000|2022-02-11 01:03:30|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|0
1644541420000|2022-02-11 01:03:40|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|0
1644541450000|2022-02-11 01:04:10|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|0
1644541500000|2022-02-11 01:05:00|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|0
1644541600000|2022-02-11 01:06:40|25|24.7|24.99|24.69|25|24.7|24.89|24.59|0
1644541690000|2022-02-11 01:08:10|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|0
1644541760000|2022-02-11 01:09:20|24.99|24.69|25.02|24.72|25.02|24.72|24.99|24.69|0
1644541770000|2022-02-11 01:09:30|25|24.75|25.02|24.72|25.02|24.75|25|24.72|0
1644541790000|2022-02-11 01:09:50|25|24.75|25|24.75|25|24.75|25|24.75|0
1644541800000|2022-02-11 01:10:00|25.02|24.72|25|24.75|25.02|24.75|25|24.72|0
1644541810000|2022-02-11 01:10:10|25.02|24.72|25|24.75|25.02|24.75|25|24.72|0
1644541830000|2022-02-11 01:10:30|24.89|24.59|25.02|24.72|25.02|24.75|24.89|24.59|0
1644541860000|2022-02-11 01:11:00|25|24.75|25|24.75|25|24.75|25|24.75|0
1644541870000|2022-02-11 01:11:10|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|0
1644541890000|2022-02-11 01:11:30|24.96|24.66|25.02|24.72|25.02|24.72|24.89|24.59|0
1644541900000|2022-02-11 01:11:40|25|24.75|25|24.75|25|24.75|25|24.75|0
1644541920000|2022-02-11 01:12:00|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|0
1644541930000|2022-02-11 01:12:10|25|24.75|25|24.75|25|24.75|25|24.75|0
1644541940000|2022-02-11 01:12:20|25.02|24.72|25.02|24.72|25.02|24.75|25|24.72|0
1644541950000|2022-02-11 01:12:30|25|24.75|24.96|24.71|25|24.75|24.87|24.59|0
1644541960000|2022-02-11 01:12:40|25|24.75|25|24.75|25|24.75|25|24.75|0
1644542020000|2022-02-11 01:13:40|24.91|24.66|25|24.75|25|24.75|24.91|24.66|0
1644542080000|2022-02-11 01:14:40|24.99|24.74|25.02|24.72|25.02|24.75|24.86|24.57|0
1644542140000|2022-02-11 01:15:40|24.87|24.57|24.97|24.67|24.97|24.67|24.84|24.56|0
1644542160000|2022-02-11 01:16:00|24.95|24.65|24.95|24.65|24.97|24.67|24.95|24.65|0
1644542190000|2022-02-11 01:16:30|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|0
1644542220000|2022-02-11 01:17:00|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|0
1644542230000|2022-02-11 01:17:10|24.94|24.64|24.92|24.62|24.94|24.64|24.92|24.62|0
1644542320000|2022-02-11 01:18:40|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|0
1644542420000|2022-02-11 01:20:20|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|0
1644542540000|2022-02-11 01:22:20|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|0
1644542690000|2022-02-11 01:24:50|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|0
1644542710000|2022-02-11 01:25:10|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|0
1644542840000|2022-02-11 01:27:20|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|0
1644543000000|2022-02-11 01:30:00|25|24.7|24.97|24.67|25|24.7|24.97|24.67|0
1644543130000|2022-02-11 01:32:10|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|0
1644543170000|2022-02-11 01:32:50|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|0
1644543190000|2022-02-11 01:33:10|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1644543250000|2022-02-11 01:34:10|24.87|24.57|24.9|24.6|24.9|24.6|24.87|24.57|0
1644543260000|2022-02-11 01:34:20|24.87|24.57|24.9|24.6|24.9|24.6|24.87|24.57|0
1644543300000|2022-02-11 01:35:00|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|0
1644543310000|2022-02-11 01:35:10|24.88|24.58|24.88|24.58|24.9|24.6|24.87|24.57|0
1644543320000|2022-02-11 01:35:20|24.9|24.6|24.9|24.6|24.9|24.6|24.87|24.57|0
1644543360000|2022-02-11 01:36:00|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|0
1644543420000|2022-02-11 01:37:00|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|0
1644543430000|2022-02-11 01:37:10|24.87|24.57|24.87|24.57|24.88|24.58|24.87|24.57|0
1644543440000|2022-02-11 01:37:20|24.88|24.58|24.88|24.58|24.88|24.58|24.87|24.57|0
1644543450000|2022-02-11 01:37:30|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|0
1644543560000|2022-02-11 01:39:20|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|0
1644543570000|2022-02-11 01:39:30|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|0
1644543590000|2022-02-11 01:39:50|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|0
1644543600000|2022-02-11 01:40:00|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|0
1644543700000|2022-02-11 01:41:40|24.88|24.58|24.83|24.53|24.88|24.58|24.81|24.51|0
1644543870000|2022-02-11 01:44:30|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1644543900000|2022-02-11 01:45:00|24.86|24.56|24.86|24.56|24.86|24.56|24.85|24.55|0
1644543970000|2022-02-11 01:46:10|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|0
1644544020000|2022-02-11 01:47:00|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|0
1644544070000|2022-02-11 01:47:50|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|0
1644544080000|2022-02-11 01:48:00|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|0
1644544170000|2022-02-11 01:49:30|24.83|24.53|24.88|24.58|24.88|24.58|24.83|24.53|0
1644544190000|2022-02-11 01:49:50|24.95|24.65|24.9|24.6|24.95|24.65|24.9|24.6|0
1644544350000|2022-02-11 01:52:30|24.81|24.51|24.9|24.6|24.9|24.6|24.81|24.51|0
1644544490000|2022-02-11 01:54:50|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|0
1644544500000|2022-02-11 01:55:00|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|0
1644544560000|2022-02-11 01:56:00|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|0
1644544610000|2022-02-11 01:56:50|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1644544670000|2022-02-11 01:57:50|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|0
1644544680000|2022-02-11 01:58:00|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|0
1644544690000|2022-02-11 01:58:10|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1644544730000|2022-02-11 01:58:50|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|0
1644544840000|2022-02-11 02:00:40|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1644544860000|2022-02-11 02:01:00|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|0
1644545000000|2022-02-11 02:03:20|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1644545010000|2022-02-11 02:03:30|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|0
1644545080000|2022-02-11 02:04:40|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|0
1644545110000|2022-02-11 02:05:10|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|0
1644545130000|2022-02-11 02:05:30|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|0
1644545230000|2022-02-11 02:07:10|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|0
1644545250000|2022-02-11 02:07:30|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|0
1644545260000|2022-02-11 02:07:40|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|0
1644545270000|2022-02-11 02:07:50|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|0
1644545410000|2022-02-11 02:10:10|24.91|24.66|24.93|24.63|24.93|24.66|24.91|24.63|0
1644545470000|2022-02-11 02:11:10|24.91|24.66|24.93|24.63|24.93|24.66|24.91|24.63|0
1644545480000|2022-02-11 02:11:20|24.91|24.66|24.91|24.66|24.91|24.66|24.91|24.66|0
1644545520000|2022-02-11 02:12:00|24.93|24.63|24.93|24.63|24.93|24.66|24.91|24.63|0
1644545540000|2022-02-11 02:12:20|24.91|24.66|24.91|24.66|24.91|24.66|24.91|24.66|0
1644545610000|2022-02-11 02:13:30|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|0
1644545750000|2022-02-11 02:15:50|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|0
1644545770000|2022-02-11 02:16:10|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|0
1644545800000|2022-02-11 02:16:40|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|0
1644545830000|2022-02-11 02:17:10|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|0
1644545850000|2022-02-11 02:17:30|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|0
1644545890000|2022-02-11 02:18:10|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|0
1644545970000|2022-02-11 02:19:30|24.91|24.66|24.93|24.63|24.93|24.66|24.91|24.63|0
1644545980000|2022-02-11 02:19:40|24.91|24.66|24.93|24.63|24.93|24.66|24.91|24.63|0
1644546000000|2022-02-11 02:20:00|24.91|24.66|24.93|24.63|24.93|24.66|24.91|24.63|0
1644546040000|2022-02-11 02:20:40|24.91|24.66|24.93|24.63|24.93|24.66|24.91|24.63|0
1644546090000|2022-02-11 02:21:30|24.91|24.66|24.93|24.63|24.93|24.66|24.91|24.63|0
1644546100000|2022-02-11 02:21:40|24.91|24.66|24.91|24.66|24.91|24.66|24.91|24.66|0
1644546140000|2022-02-11 02:22:20|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|0
1644546150000|2022-02-11 02:22:30|24.91|24.66|24.91|24.66|24.93|24.66|24.91|24.63|0
1644546160000|2022-02-11 02:22:40|24.93|24.63|24.93|24.63|24.93|24.66|24.91|24.63|0
1644546250000|2022-02-11 02:24:10|24.91|24.66|24.91|24.66|24.93|24.66|24.91|24.63|0
1644546350000|2022-02-11 02:25:50|24.92|24.67|24.92|24.67|24.92|24.67|24.92|24.67|0
1644546360000|2022-02-11 02:26:00|24.91|24.66|24.91|24.66|24.92|24.67|24.91|24.66|0
1644546370000|2022-02-11 02:26:10|24.92|24.67|24.92|24.67|24.92|24.67|24.92|24.67|0
1644546380000|2022-02-11 02:26:20|24.91|24.66|24.91|24.66|24.92|24.67|24.91|24.66|0
1644546400000|2022-02-11 02:26:40|24.89|24.64|24.89|24.64|24.89|24.64|24.89|24.64|0
1644546420000|2022-02-11 02:27:00|24.9|24.65|24.89|24.64|24.9|24.65|24.89|24.64|0
1644546460000|2022-02-11 02:27:40|24.91|24.61|24.91|24.61|24.91|24.64|24.89|24.61|0
1644546470000|2022-02-11 02:27:50|24.89|24.64|24.91|24.61|24.91|24.64|24.89|24.61|0
1644546510000|2022-02-11 02:28:30|24.89|24.64|24.91|24.61|24.91|24.64|24.89|24.61|0
1644546650000|2022-02-11 02:30:50|24.89|24.64|24.91|24.61|24.91|24.64|24.89|24.61|0
1644546690000|2022-02-11 02:31:30|24.89|24.64|24.89|24.64|24.89|24.64|24.89|24.64|0
1644546700000|2022-02-11 02:31:40|24.92|24.62|24.91|24.61|24.92|24.62|24.91|24.61|0
1644546710000|2022-02-11 02:31:50|24.89|24.64|24.91|24.61|24.91|24.64|24.89|24.61|0
1644546780000|2022-02-11 02:33:00|24.89|24.64|24.89|24.64|24.89|24.64|24.89|24.64|0
1644546840000|2022-02-11 02:34:00|24.91|24.61|24.91|24.61|24.91|24.64|24.89|24.61|0
1644546850000|2022-02-11 02:34:10|24.89|24.64|24.91|24.61|24.91|24.64|24.89|24.61|0
1644546860000|2022-02-11 02:34:20|24.89|24.64|24.89|24.64|24.89|24.64|24.89|24.64|0
1644546870000|2022-02-11 02:34:30|24.91|24.61|24.89|24.64|24.91|24.64|24.89|24.61|0
1644546910000|2022-02-11 02:35:10|24.9|24.65|24.89|24.64|24.9|24.65|24.89|24.64|0
1644546950000|2022-02-11 02:35:50|24.9|24.65|24.89|24.64|24.9|24.65|24.89|24.64|0
1644547040000|2022-02-11 02:37:20|24.91|24.61|24.89|24.64|24.91|24.64|24.89|24.61|0
1644547060000|2022-02-11 02:37:40|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|0
1644547070000|2022-02-11 02:37:50|24.89|24.64|24.89|24.64|24.89|24.64|24.89|24.64|0
1644547080000|2022-02-11 02:38:00|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|0
1644547090000|2022-02-11 02:38:10|24.89|24.64|24.91|24.61|24.91|24.64|24.89|24.61|0
1644547210000|2022-02-11 02:40:10|24.89|24.64|24.89|24.64|24.89|24.64|24.89|24.64|0
1644547450000|2022-02-11 02:44:10|24.96|24.71|24.96|24.71|24.96|24.71|24.96|24.71|0
1644547630000|2022-02-11 02:47:10|24.98|24.68|24.95|24.7|24.98|24.7|24.95|24.68|0
1644547650000|2022-02-11 02:47:30|24.98|24.68|24.95|24.7|24.98|24.7|24.95|24.68|0
1644547660000|2022-02-11 02:47:40|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|0
1644547760000|2022-02-11 02:49:20|24.95|24.7|24.96|24.66|24.96|24.7|24.89|24.59|0
1644547770000|2022-02-11 02:49:30|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|0
1644547930000|2022-02-11 02:52:10|24.96|24.71|24.96|24.71|24.96|24.71|24.96|24.71|0
1644547940000|2022-02-11 02:52:20|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|0
1644548110000|2022-02-11 02:55:10|24.89|24.59|25|24.7|25|24.7|24.89|24.59|0
1644548130000|2022-02-11 02:55:30||24.75||24.75||24.75||24.75|0
1644548140000|2022-02-11 02:55:40||24.7||24.7||24.7||24.7|0
1644548180000|2022-02-11 02:56:20|24.97|24.72|25|24.7|25|24.72|24.97|24.7|0
1644548190000|2022-02-11 02:56:30|24.97|24.72|25|24.7|25|24.72|24.97|24.7|0
1644548220000|2022-02-11 02:57:00|24.97|24.72|24.97|24.72|25|24.72|24.97|24.7|0
1644548230000|2022-02-11 02:57:10|24.99|24.69|24.97|24.67|24.99|24.69|24.97|24.67|0
1644548290000|2022-02-11 02:58:10|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|0
1644548310000|2022-02-11 02:58:30|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|0
1644548320000|2022-02-11 02:58:40|24.98|24.68|24.97|24.67|24.98|24.68|24.97|24.67|0
1644548330000|2022-02-11 02:58:50|24.98|24.68|24.97|24.67|24.98|24.68|24.97|24.67|0
1644548380000|2022-02-11 02:59:40|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|0
1644548390000|2022-02-11 02:59:50|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|0
1644548400000|2022-02-11 03:00:00|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|0
1644548430000|2022-02-11 03:00:30|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|0
1644548450000|2022-02-11 03:00:50|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|0
1644548620000|2022-02-11 03:03:40|25|24.7|24.98|24.68|25|24.7|24.98|24.68|0
1644548740000|2022-02-11 03:05:40|24.96|24.71|24.96|24.71|24.96|24.71|24.96|24.71|0
1644548750000|2022-02-11 03:05:50|24.98|24.68|24.96|24.71|24.98|24.71|24.96|24.68|0
1644548760000|2022-02-11 03:06:00|24.98|24.68|24.98|24.68|24.98|24.71|24.96|24.68|0
1644548770000|2022-02-11 03:06:10|24.96|24.71|24.96|24.71|24.96|24.71|24.96|24.71|0
1644548800000|2022-02-11 03:06:40|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|0
1644548810000|2022-02-11 03:06:50|24.96|24.71|24.96|24.71|24.96|24.71|24.96|24.71|0
1644549610000|2022-02-11 03:20:10|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|0
1644549620000|2022-02-11 03:20:20|24.95|24.7|24.95|24.7|24.95|24.7|24.95|24.7|0
1644549630000|2022-02-11 03:20:30|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|0
1644549640000|2022-02-11 03:20:40|24.95|24.7|24.95|24.7|24.98|24.7|24.95|24.68|0
1644549650000|2022-02-11 03:20:50|24.98|24.68|24.95|24.7|24.98|24.7|24.95|24.68|0
1644549660000|2022-02-11 03:21:00|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|0
1644549830000|2022-02-11 03:23:50|24.89|24.59|25|24.7|25|24.7|24.89|24.59|0
1644549950000|2022-02-11 03:25:50|24.98|24.73|24.98|24.73|24.98|24.73|24.98|24.73|0
1644549960000|2022-02-11 03:26:00|24.97|24.72|24.97|24.72|24.97|24.72|24.97|24.72|0
1644550030000|2022-02-11 03:27:10|25|24.75|25|24.75|25|24.75|25|24.75|0
1644550040000|2022-02-11 03:27:20|24.97|24.72|24.97|24.72|24.97|24.72|24.97|24.72|0
1644550140000|2022-02-11 03:29:00|24.82|24.57|24.91|24.66|24.91|24.66|24.82|24.53|0
1644550150000|2022-02-11 03:29:10|24.97|24.72|24.95|24.65|24.99|24.72|24.95|24.65|0
1644550250000|2022-02-11 03:30:50|24.91|24.61|24.95|24.65|24.95|24.65|24.81|24.51|0
1644550470000|2022-02-11 03:34:30|24.82|24.52|24.98|24.73|24.98|24.73|24.73|24.51|0
1644550510000|2022-02-11 03:35:10|24.9|24.82|25.03|24.78|25.03|24.88|24.9|24.78|0
1644550610000|2022-02-11 03:36:50|||||||||9
1644550710000|2022-02-11 03:38:30|25.04|24.74|25.03|24.78|25.04|24.78|24.91|24.61|0
1644550810000|2022-02-11 03:40:10|24.81|24.73|25.03|24.78|25.03|24.78|24.81|24.6|0
1644550920000|2022-02-11 03:42:00|24.94|24.86|25.03|24.78|25.05|24.86|24.9|24.6|0
1644551040000|2022-02-11 03:44:00|24.81|24.73|25.03|24.78|25.03|24.78|24.81|24.6|0
1644551140000|2022-02-11 03:45:40|24.82|24.74|25.03|24.78|25.03|24.78|24.82|24.6|0
1644551250000|2022-02-11 03:47:30|24.86|24.66|24.98|24.73|24.98|24.73|24.86|24.6|0
1644551260000|2022-02-11 03:47:40|25.03|24.78|25.03|24.78|25.03|24.78|25.03|24.78|0
1644551340000|2022-02-11 03:49:00|25|24.75|25|24.75|25|24.75|25|24.75|0
1644551350000|2022-02-11 03:49:10|25.03|24.78|25.02|24.77|25.03|24.78|25|24.75|0
1644551370000|2022-02-11 03:49:30|25|24.75|25|24.75|25|24.75|25|24.75|0
1644551390000|2022-02-11 03:49:50||24.7||24.7||24.7||24.7|0
1644551430000|2022-02-11 03:50:30|24.98|24.73|24.98|24.73|24.98|24.73|24.98|24.73|0
1644551530000|2022-02-11 03:52:10|24.87|24.57|24.98|24.73|24.98|24.73|24.86|24.56|0
1644551580000|2022-02-11 03:53:00|25|24.7|25|24.7|25|24.7|25|24.7|0
1644551720000|2022-02-11 03:55:20|24.85|24.6|25|24.7|25|24.7|24.85|24.56|0
1644551830000|2022-02-11 03:57:10|24.85|24.6|25|24.7|25|24.7|24.85|24.56|0
1644551930000|2022-02-11 03:58:50|24.85|24.6|25|24.7|25|24.7|24.85|24.56|0
1644552030000|2022-02-11 04:00:30|24.85|24.6|25|24.7|25|24.7|24.85|24.56|0
1644552130000|2022-02-11 04:02:10|24.98|24.73|25|24.7|25|24.73|24.86|24.56|0
1644552240000|2022-02-11 04:04:00|24.98|24.73|25|24.7|25|24.73|24.86|24.56|0
1644552340000|2022-02-11 04:05:40|24.98|24.73|24.96|24.66|25|24.73|24.86|24.56|0
1644552360000|2022-02-11 04:06:00|25|24.7|25|24.7|25|24.7|25|24.7|0
1644552440000|2022-02-11 04:07:20|24.98|24.73|24.96|24.66|24.99|24.73|24.86|24.56|0
1644552450000|2022-02-11 04:07:30|25|24.7|25|24.7|25|24.7|25|24.7|0
1644552540000|2022-02-11 04:09:00|24.98|24.73|24.96|24.66|25|24.73|24.86|24.56|0
1644552550000|2022-02-11 04:09:10|25|24.7|25|24.7|25|24.7|25|24.7|0
1644552650000|2022-02-11 04:10:50|24.85|24.6|24.96|24.66|24.96|24.66|24.85|24.56|0
1644552660000|2022-02-11 04:11:00|25|24.7|25|24.7|25|24.7|25|24.7|0
1644552750000|2022-02-11 04:12:30|24.98|24.73|25|24.7|25|24.73|24.86|24.56|0
1644552850000|2022-02-11 04:14:10|24.98|24.73|24.96|24.66|25|24.73|24.86|24.56|0
1644552870000|2022-02-11 04:14:30|25|24.7|25|24.7|25|24.7|25|24.7|0
1644552880000|2022-02-11 04:14:40|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|0
1644552970000|2022-02-11 04:16:10|24.94|24.69|25.02|24.72|25.02|24.72|24.86|24.56|0
1644553050000|2022-02-11 04:17:30|25|24.75|25|24.75|25|24.75|25|24.75|0
1644553060000|2022-02-11 04:17:40|25.05|24.8|25.05|24.8|25.05|24.8|25.05|24.8|0
1644553070000|2022-02-11 04:17:50|25.04|24.79|25.04|24.74|25.04|24.79|25.02|24.74|0
1644553080000|2022-02-11 04:18:00|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|0
1644553170000|2022-02-11 04:19:30|24.86|24.56|25.02|24.72|25.02|24.72|24.86|24.56|0
1644553270000|2022-02-11 04:21:10|24.85|24.6|24.86|24.56|24.86|24.6|24.85|24.56|0
1644553280000|2022-02-11 04:21:20|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|0
1644553380000|2022-02-11 04:23:00|24.89|24.64|25.02|24.72|25.02|24.72|24.86|24.56|0
1644553490000|2022-02-11 04:24:50|24.86|24.56|24.96|24.66|24.96|24.66|24.86|24.56|0
1644553500000|2022-02-11 04:25:00|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|0
1644553590000|2022-02-11 04:26:30|24.98|24.73|24.96|24.66|24.99|24.73|24.86|24.56|0
1644553600000|2022-02-11 04:26:40|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|0
1644553700000|2022-02-11 04:28:20|25|24.75|25.02|24.72|25.02|24.75|24.86|24.56|0
1644553710000|2022-02-11 04:28:30|25|24.75|25|24.75|25|24.75|25|24.75|0
1644553720000|2022-02-11 04:28:40|25.02|24.77|25.02|24.77|25.02|24.77|25.02|24.77|0
1644553750000|2022-02-11 04:29:10|25.05|24.8|25.05|24.8|25.05|24.8|25.05|24.8|0
1644553760000|2022-02-11 04:29:20|25.02|24.77|25.02|24.77|25.02|24.77|25.02|24.77|0
1644553780000|2022-02-11 04:29:40|25.05|24.8|25.05|24.8|25.05|24.8|25.05|24.8|0
1644553850000|2022-02-11 04:30:50|25.04|24.79|25.02|24.77|25.04|24.79|25.02|24.77|0
1644553870000|2022-02-11 04:31:10|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|0
1644553890000|2022-02-11 04:31:30|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|0
1644554060000|2022-02-11 04:34:20|24.92|24.62|25.05|24.8|25.05|24.8|24.91|24.61|0
1644554160000|2022-02-11 04:36:00|24.97|24.89|24.98|24.73|25.06|24.89|24.91|24.61|0
1644554170000|2022-02-11 04:36:10|25.05|24.8|25.05|24.8|25.05|24.8|25.05|24.8|0
1644554180000|2022-02-11 04:36:20|24.97|24.89|25.05|24.8|25.05|24.91|24.97|24.8|0
1644554190000|2022-02-11 04:36:30|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|0
1644554200000|2022-02-11 04:36:40|25.07|24.82|24.99|24.91|25.07|24.91|24.97|24.8|0
1644554210000|2022-02-11 04:36:50|25.05|24.8|24.97|24.89|25.05|24.89|24.97|24.8|0
1644554220000|2022-02-11 04:37:00|24.99|24.91|24.96|24.88|25.05|24.91|24.96|24.8|0
1644554230000|2022-02-11 04:37:10|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1644554240000|2022-02-11 04:37:20|25.05|24.8|25.05|24.8|25.05|24.8|25.05|24.8|0
1644554250000|2022-02-11 04:37:30|25.07|24.82|25.1|24.85|25.1|24.85|25.07|24.82|41
1644554260000|2022-02-11 04:37:40|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|0
1644554270000|2022-02-11 04:37:50|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|0
1644554280000|2022-02-11 04:38:00|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|0
1644554360000|2022-02-11 04:39:20|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1644554370000|2022-02-11 04:39:30|25.05|24.97|25.09|24.84|25.13|24.97|25.05|24.84|10
1644554500000|2022-02-11 04:41:40|24.88|24.8|25.09|24.84|25.09|24.84|24.88|24.67|2
1644554570000|2022-02-11 04:42:50|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|10
1644554580000|2022-02-11 04:43:00|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|0
1644554600000|2022-02-11 04:43:20|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1644554700000|2022-02-11 04:45:00|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1644554820000|2022-02-11 04:47:00|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|28
1644554850000|2022-02-11 04:47:30|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|20
1644554870000|2022-02-11 04:47:50|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1644554960000|2022-02-11 04:49:20|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1644555040000|2022-02-11 04:50:40|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1644555050000|2022-02-11 04:50:50|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|0
1644555110000|2022-02-11 04:51:50|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|19
1644555190000|2022-02-11 04:53:10|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|0
1644555240000|2022-02-11 04:54:00|25.07|24.77|25.23|24.93|25.24|24.94|24.85|24.55|0
1644555250000|2022-02-11 04:54:10|25.22|24.92|25.15|24.85|25.22|24.92|25.15|24.85|0
1644555260000|2022-02-11 04:54:20|24.96|24.66|25.2|24.9|25.22|24.92|24.96|24.66|0
1644555270000|2022-02-11 04:54:30|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1644555280000|2022-02-11 04:54:40|25.25|24.95|25.18|24.88|25.25|24.95|25.14|24.84|0
1644555380000|2022-02-11 04:56:20|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|0
1644555390000|2022-02-11 04:56:30|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|0
1644555630000|2022-02-11 05:00:30|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|0
1644555640000|2022-02-11 05:00:40|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1644555730000|2022-02-11 05:02:10|25.07|24.77|25.2|24.9|25.2|24.9|25.07|24.77|0
1644555750000|2022-02-11 05:02:30|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1644555770000|2022-02-11 05:02:50|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|0
1644555780000|2022-02-11 05:03:00|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1644555800000|2022-02-11 05:03:20|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|0
1644555820000|2022-02-11 05:03:40|25.21|24.91|25.23|24.93|25.23|24.93|25.21|24.91|0
1644555880000|2022-02-11 05:04:40|25.07|24.77|25.2|24.9|25.2|24.9|25.07|24.77|0
1644555970000|2022-02-11 05:06:10|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1644556070000|2022-02-11 05:07:50|25.17|24.87|25.21|24.91|25.21|24.91|25.17|24.87|0
1644556190000|2022-02-11 05:09:50|25.17|24.87|25.21|24.91|25.21|24.91|25.17|24.87|0
1644556260000|2022-02-11 05:11:00|25.19|24.89|25.21|24.91|25.21|24.91|25.19|24.89|0
1644556360000|2022-02-11 05:12:40|25.17|24.87|25.24|24.94|25.24|24.94|25.17|24.87|0
1644556460000|2022-02-11 05:14:20|25.17|24.87|25.24|24.94|25.24|24.94|25.17|24.87|0
1644556500000|2022-02-11 05:15:00|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1644556600000|2022-02-11 05:16:40|25.17|24.87|25.24|24.94|25.24|24.94|25.17|24.87|0
1644556700000|2022-02-11 05:18:20|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|0
1644556710000|2022-02-11 05:18:30|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1644556800000|2022-02-11 05:20:00|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|0
1644556810000|2022-02-11 05:20:10|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1644556910000|2022-02-11 05:21:50|25.17|24.87|25.24|24.94|25.24|24.94|25.17|24.87|0
1644556950000|2022-02-11 05:22:30|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|0
1644556980000|2022-02-11 05:23:00|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1644557100000|2022-02-11 05:25:00|25.17|24.87|25.24|24.94|25.24|24.94|25.17|24.87|0
1644557110000|2022-02-11 05:25:10|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|0
1644557170000|2022-02-11 05:26:10|25.17|24.87|25.26|24.96|25.26|24.96|25.17|24.87|0
1644557240000|2022-02-11 05:27:20|25.17|24.87|25.24|24.94|25.24|24.94|25.17|24.87|0
1644557250000|2022-02-11 05:27:30|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|0
1644557310000|2022-02-11 05:28:30|25.17|24.87|25.24|24.94|25.24|24.94|25.17|24.87|0
1644557320000|2022-02-11 05:28:40|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|0
1644557380000|2022-02-11 05:29:40|25.17|24.87|25.26|24.96|25.26|24.96|25.17|24.87|0
1644557440000|2022-02-11 05:30:40|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1644557450000|2022-02-11 05:30:50|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|10
1644557470000|2022-02-11 05:31:10|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1644557570000|2022-02-11 05:32:50|25.17|24.87|25.24|24.94|25.24|24.94|25.17|24.87|0
1644557590000|2022-02-11 05:33:10|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|0
1644557600000|2022-02-11 05:33:20|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1644557700000|2022-02-11 05:35:00|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|0
1644557920000|2022-02-11 05:38:40|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|0
1644558060000|2022-02-11 05:41:00|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|0
1644558150000|2022-02-11 05:42:30|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|0
1644558210000|2022-02-11 05:43:30|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1644558220000|2022-02-11 05:43:40|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|0
1644558370000|2022-02-11 05:46:10|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|0
1644558390000|2022-02-11 05:46:30|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|0
1644558460000|2022-02-11 05:47:40|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|0
1644558530000|2022-02-11 05:48:50|25.3|25|25.3|25|25.3|25|25.3|25|0
1644558560000|2022-02-11 05:49:20|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|0
1644558570000|2022-02-11 05:49:30|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|0
1644558580000|2022-02-11 05:49:40|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|0
1644558720000|2022-02-11 05:52:00|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|0
1644558730000|2022-02-11 05:52:10|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|0
1644558910000|2022-02-11 05:55:10|25.23|24.93|25.25|24.95|25.25|24.95|25.23|24.93|0
1644558930000|2022-02-11 05:55:30|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|0
1644558940000|2022-02-11 05:55:40|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|0
1644559040000|2022-02-11 05:57:20|25.21|24.91|25.25|24.95|25.25|24.95|25.21|24.91|0
1644559150000|2022-02-11 05:59:10|25.21|24.91|25.25|24.95|25.25|24.95|25.21|24.91|0
1644559160000|2022-02-11 05:59:20|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|0
1644559180000|2022-02-11 05:59:40|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|20
1644559300000|2022-02-11 06:01:40|25.3|25|25.3|25|25.3|25|25.3|25|0
1644559390000|2022-02-11 06:03:10|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|0
1644559440000|2022-02-11 06:04:00|25.27|24.97|25.23|24.93|25.27|24.97|25.23|24.93|0
1644559450000|2022-02-11 06:04:10|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|0
1644559530000|2022-02-11 06:05:30|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|0
1644559540000|2022-02-11 06:05:40|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|0
1644559570000|2022-02-11 06:06:10|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|0
1644559590000|2022-02-11 06:06:30|25.2|24.9|25.29|24.99|25.29|24.99|25.2|24.9|0
1644559600000|2022-02-11 06:06:40|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|0
1644559650000|2022-02-11 06:07:30|25.21|24.91|25.25|24.95|25.25|24.95|25.21|24.91|0
1644559690000|2022-02-11 06:08:10|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1644559800000|2022-02-11 06:10:00|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1644559900000|2022-02-11 06:11:40|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1644559930000|2022-02-11 06:12:10|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1644560960000|2022-02-11 06:29:20|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|5
1644561100000|2022-02-11 06:31:40|25.08|24.78|25.14|24.84|25.14|24.84|25.08|24.78|0
1644561230000|2022-02-11 06:33:50|25.08|24.78|25.12|24.82|25.12|24.82|25.08|24.78|0
1644561240000|2022-02-11 06:34:00|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1644561390000|2022-02-11 06:36:30|25.16|24.86|25.17|24.87|25.17|24.87|25.16|24.86|0
1644561450000|2022-02-11 06:37:30|25.1|24.8|25.17|24.87|25.21|24.91|25.1|24.8|13
1644561460000|2022-02-11 06:37:40|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1644561610000|2022-02-11 06:40:10|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|2
1644561670000|2022-02-11 06:41:10|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1644561730000|2022-02-11 06:42:10|25.18|24.88|25.21|24.91|25.21|24.91|25.18|24.88|0
1644561760000|2022-02-11 06:42:40|25.22|24.92|25.23|24.93|25.23|24.93|25.22|24.92|0
1644561800000|2022-02-11 06:43:20|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1644561840000|2022-02-11 06:44:00|25.19|24.94|25.22|24.92|25.25|25|25.19|24.92|13
1644562070000|2022-02-11 06:47:50|25.2|24.9|25.22|24.92|25.22|24.92|25.2|24.9|0
1644562090000|2022-02-11 06:48:10|25.2|24.9|25.22|24.92|25.22|24.92|25.2|24.9|0
1644562110000|2022-02-11 06:48:30|25.2|24.9|25.22|24.92|25.22|24.92|25.2|24.9|0
1644562130000|2022-02-11 06:48:50|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|0
1644562140000|2022-02-11 06:49:00|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|0
1644562160000|2022-02-11 06:49:20|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|0
1644562270000|2022-02-11 06:51:10|25.24|24.94|25.22|24.92|25.24|24.94|25.22|24.92|0
1644562330000|2022-02-11 06:52:10|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|0
1644562460000|2022-02-11 06:54:20|25.21|24.91|25.21|24.91|25.21|24.91|25.11|24.81|0
1644562470000|2022-02-11 06:54:30|25.15|24.85|25.21|24.91|25.21|24.91|25.15|24.85|0
1644562540000|2022-02-11 06:55:40|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1644562550000|2022-02-11 06:55:50|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|0
1644562560000|2022-02-11 06:56:00|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|5
1644562590000|2022-02-11 06:56:30|25.17|24.87|25.16|24.86|25.17|24.87|25.16|24.86|0
1644562610000|2022-02-11 06:56:50|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1644562620000|2022-02-11 06:57:00|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1644562630000|2022-02-11 06:57:10|25.19|24.89|25.18|24.88|25.19|24.89|25.1|24.8|0
1644562640000|2022-02-11 06:57:20|25.19|24.89|25.18|24.88|25.19|24.89|25.16|24.86|0
1644562650000|2022-02-11 06:57:30|25.19|24.89|25.19|24.89|25.19|24.89|25.16|24.86|0
1644562670000|2022-02-11 06:57:50|25.18|24.88|25.16|24.86|25.18|24.88|25.16|24.86|0
1644562680000|2022-02-11 06:58:00|25.17|24.87|25.19|24.89|25.19|24.89|25.17|24.87|0
1644562690000|2022-02-11 06:58:10|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1644562700000|2022-02-11 06:58:20|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1644562750000|2022-02-11 06:59:10|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1644562760000|2022-02-11 06:59:20|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|0
1644562810000|2022-02-11 07:00:10|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|0
1644562840000|2022-02-11 07:00:40|25.16|24.86|25.12|24.82|25.16|24.86|25.12|24.82|0
1644562860000|2022-02-11 07:01:00|25.1|24.8|25.07|24.77|25.1|24.8|25.07|24.77|0
1644562870000|2022-02-11 07:01:10|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|0
1644562890000|2022-02-11 07:01:30|25.03|24.78|25.03|24.78|25.03|24.78|25.03|24.78|0
1644562900000|2022-02-11 07:01:40|25.06|24.81|25.02|24.72|25.06|24.85|24.93|24.72|13
1644562930000|2022-02-11 07:02:10|25.03|24.73|25.03|24.73|25.06|24.76|25.01|24.71|0
1644562940000|2022-02-11 07:02:20|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|0
1644562960000|2022-02-11 07:02:40|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|0
1644562980000|2022-02-11 07:03:00|24.99|24.74|25.02|24.77|25.02|24.77|24.99|24.74|0
1644562990000|2022-02-11 07:03:10|24.99|24.74|25.02|24.77|25.02|24.77|24.99|24.74|0
1644563000000|2022-02-11 07:03:20|24.99|24.74|24.99|24.74|24.99|24.74|24.99|24.74|0
1644563010000|2022-02-11 07:03:30|25.04|24.79|25.04|24.79|25.04|24.79|25.02|24.77|0
1644563020000|2022-02-11 07:03:40|25.02|24.77|25.02|24.77|25.02|24.77|25.02|24.77|0
1644563030000|2022-02-11 07:03:50|24.99|24.74|25.04|24.79|25.04|24.79|24.99|24.74|0
1644563040000|2022-02-11 07:04:00|25.02|24.77|25.04|24.79|25.04|24.79|25.02|24.77|0
1644563050000|2022-02-11 07:04:10|25.02|24.77|25.04|24.79|25.04|24.79|25.02|24.77|0
1644563090000|2022-02-11 07:04:50|25.08|24.83|25.08|24.83|25.08|24.83|25.08|24.83|0
1644563100000|2022-02-11 07:05:00|25|24.92|24.97|24.89|25|24.92|24.97|24.89|3
1644563110000|2022-02-11 07:05:10|25|24.92|25|24.92|25|24.92|24.97|24.89|0
1644563120000|2022-02-11 07:05:20|25.02|24.94|25.05|24.97|25.05|24.97|25.02|24.94|1
1644563130000|2022-02-11 07:05:30|25.02|24.94|25.05|24.97|25.05|24.97|25.02|24.94|0
1644563170000|2022-02-11 07:06:10|25.04|24.96|25.04|24.96|25.07|24.99|25.04|24.96|1
1644563180000|2022-02-11 07:06:20|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1644563210000|2022-02-11 07:06:50|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|0
1644563220000|2022-02-11 07:07:00|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|4
1644563240000|2022-02-11 07:07:20|25.04|24.96|24.97|24.89|25.04|24.96|24.97|24.89|0
1644563250000|2022-02-11 07:07:30|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|0
1644563260000|2022-02-11 07:07:40|24.93|24.85|24.94|24.86|24.95|24.87|24.93|24.85|4
1644563270000|2022-02-11 07:07:50|24.95|24.87|24.94|24.86|24.95|24.87|24.94|24.86|0
1644563300000|2022-02-11 07:08:20|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|1
1644563310000|2022-02-11 07:08:30|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1644563320000|2022-02-11 07:08:40|24.92|24.84|24.9|24.82|24.92|24.84|24.9|24.82|0
1644563330000|2022-02-11 07:08:50|24.92|24.84|24.95|24.87|24.95|24.87|24.92|24.84|14
1644563350000|2022-02-11 07:09:10|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|1
1644563370000|2022-02-11 07:09:30|||||||||5
1644563380000|2022-02-11 07:09:40|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|3
1644563400000|2022-02-11 07:10:00|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|6
1644563440000|2022-02-11 07:10:40|25|24.92|25|24.92|25|24.92|25|24.92|0
1644563450000|2022-02-11 07:10:50|25.02|24.94|25|24.92|25.02|24.94|25|24.92|0
1644563460000|2022-02-11 07:11:00|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1644563470000|2022-02-11 07:11:10|25|24.92|25.02|24.94|25.02|24.94|25|24.92|0
1644563480000|2022-02-11 07:11:20|25.04|24.96|25.02|24.94|25.04|24.96|25|24.92|0
1644563490000|2022-02-11 07:11:30|25|24.92|25.02|24.94|25.02|24.94|25|24.92|0
1644563500000|2022-02-11 07:11:40|25|24.92|25|24.92|25.02|24.94|25|24.92|0
1644563520000|2022-02-11 07:12:00|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1644563600000|2022-02-11 07:13:20|24.98|24.9|24.88|24.8|24.98|24.9|24.88|24.8|1
1644563610000|2022-02-11 07:13:30|24.86|24.78|24.84|24.76|24.86|24.78|24.84|24.76|0
1644563620000|2022-02-11 07:13:40|24.86|24.78|24.86|24.78|24.86|24.78|24.84|24.76|0
1644563660000|2022-02-11 07:14:20|24.84|24.76|24.79|24.71|24.86|24.78|24.79|24.71|0
1644563670000|2022-02-11 07:14:30|24.78|24.7|24.79|24.71|24.79|24.71|24.78|24.7|0
1644563680000|2022-02-11 07:14:40|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|2
1644563700000|2022-02-11 07:15:00|24.83|24.75|24.81|24.73|24.84|24.76|24.81|24.73|25
1644563710000|2022-02-11 07:15:10|||||||||1
1644563720000|2022-02-11 07:15:20|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1644563730000|2022-02-11 07:15:30|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1644563740000|2022-02-11 07:15:40|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1644563750000|2022-02-11 07:15:50|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1644563780000|2022-02-11 07:16:20|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1644563820000|2022-02-11 07:17:00|24.91|24.83|24.94|24.86|24.94|24.86|24.91|24.83|1
1644563850000|2022-02-11 07:17:30|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|0
1644563860000|2022-02-11 07:17:40|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1644563870000|2022-02-11 07:17:50|||||||||3
1644563920000|2022-02-11 07:18:40|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|0
1644563930000|2022-02-11 07:18:50|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1644563940000|2022-02-11 07:19:00|24.92|24.84|24.94|24.86|24.94|24.86|24.92|24.84|0
1644563950000|2022-02-11 07:19:10|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|0
1644563960000|2022-02-11 07:19:20|24.94|24.86|24.97|24.89|24.97|24.89|24.94|24.86|0
1644563980000|2022-02-11 07:19:40|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1644563990000|2022-02-11 07:19:50|24.95|24.87|24.97|24.89|24.97|24.89|24.95|24.87|0
1644564000000|2022-02-11 07:20:00|24.96|24.88|24.97|24.89|24.97|24.89|24.96|24.88|0
1644564010000|2022-02-11 07:20:10|||||||||5
1644564060000|2022-02-11 07:21:00|24.99|24.91|24.99|24.91|24.99|24.91|24.97|24.89|0
1644564070000|2022-02-11 07:21:10|25|24.92|25.02|24.94|25.02|24.94|25|24.92|2
1644564080000|2022-02-11 07:21:20|25|24.92|25.02|24.94|25.02|24.94|25|24.92|0
1644564100000|2022-02-11 07:21:40|25|24.92|25|24.92|25.02|24.94|25|24.92|0
1644564110000|2022-02-11 07:21:50|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1644564120000|2022-02-11 07:22:00|25|24.92|25.02|24.94|25.02|24.94|25|24.92|0
1644564130000|2022-02-11 07:22:10|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|0
1644564170000|2022-02-11 07:22:50|24.96|24.88|24.95|24.87|24.96|24.88|24.95|24.87|0
1644564200000|2022-02-11 07:23:20|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|0
1644564230000|2022-02-11 07:23:50|24.91|24.83|24.9|24.82|24.91|24.83|24.9|24.82|15
1644564250000|2022-02-11 07:24:10|24.89|24.81|24.9|24.82|24.9|24.82|24.89|24.81|0
1644564290000|2022-02-11 07:24:50|24.87|24.79|24.85|24.77|24.87|24.79|24.85|24.77|0
1644564360000|2022-02-11 07:26:00|24.87|24.79|24.85|24.77|24.87|24.79|24.85|24.77|0
1644564370000|2022-02-11 07:26:10|24.86|24.78|24.86|24.78|24.86|24.78|24.85|24.77|0
1644564380000|2022-02-11 07:26:20|24.85|24.77|24.86|24.78|24.86|24.78|24.85|24.77|0
1644564400000|2022-02-11 07:26:40|24.85|24.77|24.86|24.78|24.86|24.78|24.85|24.77|0
1644564430000|2022-02-11 07:27:10|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|11
1644564490000|2022-02-11 07:28:10|24.85|24.77|24.86|24.78|24.86|24.78|24.85|24.77|39
1644564500000|2022-02-11 07:28:20|24.85|24.77|24.88|24.8|24.88|24.8|24.85|24.77|22
1644564530000|2022-02-11 07:28:50|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|2
1644564540000|2022-02-11 07:29:00|||||||||2
1644564580000|2022-02-11 07:29:40|||||||||5
1644564600000|2022-02-11 07:30:00|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1644564610000|2022-02-11 07:30:10|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|32
1644564620000|2022-02-11 07:30:20|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|1
1644564660000|2022-02-11 07:31:00|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1644564670000|2022-02-11 07:31:10|||||||||20
1644564680000|2022-02-11 07:31:20|||||||||25
1644564690000|2022-02-11 07:31:30|24.88|24.8|24.86|24.78|24.88|24.8|24.86|24.78|0
1644564700000|2022-02-11 07:31:40|24.88|24.8|24.89|24.81|24.91|24.83|24.88|24.8|22
1644564710000|2022-02-11 07:31:50|24.88|24.8|24.89|24.81|24.89|24.81|24.88|24.8|1
1644564730000|2022-02-11 07:32:10|24.91|24.83|24.89|24.81|24.91|24.83|24.89|24.81|0
1644564740000|2022-02-11 07:32:20|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1644564760000|2022-02-11 07:32:40|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|1
1644564810000|2022-02-11 07:33:30|24.93|24.85|24.93|24.85|24.93|24.85|24.92|24.84|1
1644564830000|2022-02-11 07:33:50|24.92|24.84|24.93|24.85|24.93|24.85|24.92|24.84|0
1644564850000|2022-02-11 07:34:10|24.92|24.84|24.93|24.85|24.93|24.85|24.92|24.84|0
1644564860000|2022-02-11 07:34:20|24.92|24.84|24.93|24.85|24.93|24.85|24.92|24.84|0
1644564870000|2022-02-11 07:34:30|24.92|24.84|24.92|24.84|24.93|24.85|24.92|24.84|0
1644564880000|2022-02-11 07:34:40|24.93|24.85|24.92|24.84|24.93|24.85|24.92|24.84|3
1644564890000|2022-02-11 07:34:50|24.93|24.85|24.92|24.84|24.93|24.85|24.92|24.84|0
1644564900000|2022-02-11 07:35:00|24.93|24.85|24.95|24.87|24.95|24.87|24.93|24.85|0
1644564920000|2022-02-11 07:35:20|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|1
1644564930000|2022-02-11 07:35:30|24.97|24.89|24.97|24.89|24.98|24.9|24.97|24.89|0
1644564940000|2022-02-11 07:35:40|24.98|24.9|24.97|24.89|24.98|24.9|24.97|24.89|0
1644564950000|2022-02-11 07:35:50|24.98|24.9|24.97|24.89|24.98|24.9|24.97|24.89|0
1644564960000|2022-02-11 07:36:00|24.98|24.9|24.97|24.89|24.98|24.9|24.97|24.89|0
1644564970000|2022-02-11 07:36:10|24.98|24.9|24.97|24.89|24.98|24.9|24.97|24.89|0
1644564980000|2022-02-11 07:36:20|24.94|24.86|24.95|24.87|24.95|24.87|24.94|24.86|0
1644564990000|2022-02-11 07:36:30|24.94|24.86|24.94|24.86|24.95|24.87|24.94|24.86|0
1644565000000|2022-02-11 07:36:40|24.95|24.87|24.92|24.84|24.95|24.87|24.92|24.84|0
1644565010000|2022-02-11 07:36:50|24.89|24.81|24.92|24.84|24.92|24.84|24.89|24.81|5
1644565050000|2022-02-11 07:37:30|24.89|24.81|24.87|24.79|24.89|24.81|24.87|24.79|0
1644565060000|2022-02-11 07:37:40|24.86|24.78|24.87|24.79|24.87|24.79|24.86|24.78|1
1644565070000|2022-02-11 07:37:50|24.86|24.78|24.86|24.78|24.87|24.79|24.86|24.78|0
1644565080000|2022-02-11 07:38:00|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1644565100000|2022-02-11 07:38:20|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1644565110000|2022-02-11 07:38:30|24.84|24.76|24.86|24.78|24.86|24.78|24.84|24.76|0
1644565120000|2022-02-11 07:38:40|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1644565130000|2022-02-11 07:38:50|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1644565140000|2022-02-11 07:39:00|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1644565150000|2022-02-11 07:39:10|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1644565160000|2022-02-11 07:39:20|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1644565270000|2022-02-11 07:41:10|24.82|24.74|24.84|24.76|24.84|24.76|24.82|24.74|0
1644565300000|2022-02-11 07:41:40|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1644565330000|2022-02-11 07:42:10|||||||||28
1644565340000|2022-02-11 07:42:20|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1644565350000|2022-02-11 07:42:30|24.86|24.78|24.87|24.79|24.87|24.79|24.86|24.78|1
1644565380000|2022-02-11 07:43:00|24.89|24.81|24.92|24.84|24.92|24.84|24.89|24.81|0
1644565420000|2022-02-11 07:43:40|24.91|24.83|24.89|24.81|24.91|24.83|24.89|24.81|0
1644565470000|2022-02-11 07:44:30|24.87|24.79|24.89|24.81|24.89|24.81|24.87|24.79|0
1644565510000|2022-02-11 07:45:10|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|16
1644565540000|2022-02-11 07:45:40|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1644565550000|2022-02-11 07:45:50|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|0
1644565560000|2022-02-11 07:46:00|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1644565570000|2022-02-11 07:46:10|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1644565580000|2022-02-11 07:46:20|24.89|24.81|24.89|24.81|24.91|24.83|24.89|24.81|0
1644565640000|2022-02-11 07:47:20|24.91|24.83|24.89|24.81|24.91|24.83|24.89|24.81|0
1644565650000|2022-02-11 07:47:30|24.91|24.83|24.89|24.81|24.91|24.83|24.89|24.81|0
1644565660000|2022-02-11 07:47:40|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1644565670000|2022-02-11 07:47:50|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1644565690000|2022-02-11 07:48:10|24.87|24.79|24.86|24.78|24.89|24.81|24.86|24.78|1
1644565700000|2022-02-11 07:48:20|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1644565720000|2022-02-11 07:48:40|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1644565740000|2022-02-11 07:49:00|24.89|24.81|24.87|24.79|24.89|24.81|24.87|24.79|20
1644565750000|2022-02-11 07:49:10|24.91|24.83|24.89|24.81|24.91|24.83|24.89|24.81|0
1644565760000|2022-02-11 07:49:20|24.87|24.79|24.87|24.79|24.89|24.81|24.87|24.79|0
1644565770000|2022-02-11 07:49:30|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1644565790000|2022-02-11 07:49:50|24.87|24.79|24.89|24.81|24.89|24.81|24.87|24.79|0
1644565820000|2022-02-11 07:50:20|24.87|24.79|24.87|24.79|24.89|24.81|24.87|24.79|0
1644565830000|2022-02-11 07:50:30|24.89|24.81|24.87|24.79|24.91|24.83|24.87|24.79|0
1644565840000|2022-02-11 07:50:40|24.89|24.81|24.87|24.79|24.89|24.81|24.87|24.79|0
1644565860000|2022-02-11 07:51:00|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1644565870000|2022-02-11 07:51:10|24.87|24.79|24.89|24.81|24.91|24.83|24.87|24.79|0
1644565880000|2022-02-11 07:51:20|24.87|24.79|24.89|24.81|24.89|24.81|24.87|24.79|0
1644565890000|2022-02-11 07:51:30|24.87|24.79|24.89|24.81|24.89|24.81|24.87|24.79|0
1644565940000|2022-02-11 07:52:20|24.87|24.79|24.89|24.81|24.89|24.81|24.87|24.79|0
1644565960000|2022-02-11 07:52:40|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1644565970000|2022-02-11 07:52:50|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1644565980000|2022-02-11 07:53:00|24.91|24.83|24.91|24.83|24.91|24.83|24.89|24.81|0
1644565990000|2022-02-11 07:53:10|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1644566030000|2022-02-11 07:53:50|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|1
1644566060000|2022-02-11 07:54:20|24.89|24.81|24.92|24.84|24.92|24.84|24.89|24.81|0
1644566070000|2022-02-11 07:54:30|24.89|24.81|24.92|24.84|24.92|24.84|24.89|24.81|0
1644566080000|2022-02-11 07:54:40|24.89|24.81|24.91|24.83|24.92|24.84|24.89|24.81|0
1644566090000|2022-02-11 07:54:50|24.92|24.84|24.91|24.83|24.92|24.84|24.91|24.83|3
1644566100000|2022-02-11 07:55:00|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1644566120000|2022-02-11 07:55:20|||||||||17
1644566130000|2022-02-11 07:55:30|||||||||2
1644566160000|2022-02-11 07:56:00|24.87|24.79|24.87|24.79|24.89|24.81|24.87|24.79|0
1644566170000|2022-02-11 07:56:10|24.89|24.81|24.87|24.79|24.89|24.81|24.87|24.79|0
1644566180000|2022-02-11 07:56:20|24.86|24.78|24.89|24.81|24.89|24.81|24.86|24.78|3
1644566190000|2022-02-11 07:56:30|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1644566200000|2022-02-11 07:56:40|24.89|24.81|24.89|24.81|24.89|24.81|24.87|24.79|2
1644566210000|2022-02-11 07:56:50|24.87|24.79|24.86|24.78|24.89|24.81|24.86|24.78|0
1644566230000|2022-02-11 07:57:10|||||||||1
1644566250000|2022-02-11 07:57:30|24.88|24.8|24.88|24.8|24.91|24.83|24.86|24.78|0
1644566280000|2022-02-11 07:58:00|24.86|24.78|24.91|24.83|24.91|24.83|24.86|24.78|0
1644566290000|2022-02-11 07:58:10|24.88|24.8|24.88|24.8|24.88|24.8|24.86|24.78|0
1644566330000|2022-02-11 07:58:50|24.86|24.78|24.86|24.78|24.91|24.83|24.86|24.78|0
1644566360000|2022-02-11 07:59:20|24.83|24.75|24.81|24.73|24.83|24.75|24.81|24.73|5
1644566370000|2022-02-11 07:59:30|24.85|24.77|24.81|24.73|24.85|24.77|24.81|24.73|0
1644566380000|2022-02-11 07:59:40|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|27
1644566390000|2022-02-11 07:59:50|24.86|24.78|24.87|24.79|24.87|24.79|24.86|24.78|59
1644566400000|2022-02-11 08:00:00|24.92|24.84|24.91|24.83|24.92|24.84|24.89|24.81|34
1644566410000|2022-02-11 08:00:10|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|9
1644566420000|2022-02-11 08:00:20|24.93|24.85|24.98|24.9|24.98|24.9|24.92|24.84|79
1644566430000|2022-02-11 08:00:30|24.97|24.89|24.98|24.9|24.98|24.9|24.97|24.89|5
1644566440000|2022-02-11 08:00:40|24.97|24.89|24.97|24.89|24.98|24.9|24.97|24.89|0
1644566450000|2022-02-11 08:00:50|24.98|24.9|24.95|24.87|24.98|24.9|24.95|24.87|1
1644566460000|2022-02-11 08:01:00|24.93|24.85|24.87|24.79|24.93|24.85|24.87|24.79|15
1644566470000|2022-02-11 08:01:10|24.84|24.76|24.87|24.79|24.87|24.79|24.84|24.76|9
1644566480000|2022-02-11 08:01:20|24.88|24.8|24.93|24.85|24.93|24.85|24.87|24.79|2
1644566490000|2022-02-11 08:01:30|24.95|24.87|24.98|24.9|24.98|24.9|24.93|24.85|2
1644566500000|2022-02-11 08:01:40|24.99|24.91|24.99|24.91|24.99|24.91|24.98|24.9|0
1644566510000|2022-02-11 08:01:50|24.98|24.9|24.93|24.85|24.98|24.9|24.93|24.85|2
1644566520000|2022-02-11 08:02:00|||||||||1
1644566540000|2022-02-11 08:02:20|24.88|24.8|24.93|24.85|24.93|24.85|24.88|24.8|5
1644566550000|2022-02-11 08:02:30|24.9|24.82|24.9|24.82|24.93|24.85|24.9|24.82|0
1644566560000|2022-02-11 08:02:40|24.88|24.8|24.88|24.8|24.9|24.82|24.88|24.8|0
1644566570000|2022-02-11 08:02:50|24.9|24.82|24.87|24.79|24.9|24.82|24.85|24.77|0
1644566580000|2022-02-11 08:03:00|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1644566590000|2022-02-11 08:03:10|24.82|24.74|24.76|24.68|24.82|24.74|24.76|24.68|7
1644566600000|2022-02-11 08:03:20|24.81|24.73|24.78|24.7|24.81|24.73|24.78|24.7|16
1644566610000|2022-02-11 08:03:30|24.76|24.68|24.78|24.7|24.79|24.71|24.76|24.68|0
1644566620000|2022-02-11 08:03:40|24.76|24.68|24.79|24.71|24.79|24.71|24.76|24.68|17
1644566630000|2022-02-11 08:03:50|||||||||2
1644566640000|2022-02-11 08:04:00|24.77|24.69|24.76|24.68|24.79|24.71|24.76|24.68|3
1644566650000|2022-02-11 08:04:10|24.78|24.7|24.76|24.68|24.79|24.71|24.76|24.68|1
1644566660000|2022-02-11 08:04:20|24.77|24.69|24.76|24.68|24.79|24.71|24.76|24.68|0
1644566670000|2022-02-11 08:04:30|24.79|24.71|24.77|24.69|24.79|24.71|24.77|24.69|0
1644566680000|2022-02-11 08:04:40|24.76|24.68|24.76|24.68|24.79|24.71|24.76|24.68|0
1644566690000|2022-02-11 08:04:50|24.77|24.69|24.76|24.68|24.79|24.71|24.76|24.68|0
1644566700000|2022-02-11 08:05:00|24.79|24.71|24.79|24.71|24.81|24.73|24.76|24.68|0
1644566710000|2022-02-11 08:05:10|24.77|24.69|24.79|24.71|24.79|24.71|24.76|24.68|0
1644566720000|2022-02-11 08:05:20|24.77|24.69|24.77|24.69|24.79|24.71|24.76|24.68|0
1644566730000|2022-02-11 08:05:30|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|0
1644566740000|2022-02-11 08:05:40|||||||||1
1644566760000|2022-02-11 08:06:00|24.73|24.65|24.76|24.68|24.76|24.68|24.73|24.65|0
1644566770000|2022-02-11 08:06:10|24.74|24.66|24.74|24.66|24.74|24.66|24.71|24.63|0
1644566780000|2022-02-11 08:06:20|24.73|24.65|24.74|24.66|24.76|24.68|24.73|24.65|16
1644566790000|2022-02-11 08:06:30|24.73|24.65|24.71|24.63|24.76|24.68|24.71|24.63|4
1644566800000|2022-02-11 08:06:40|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|4
1644566810000|2022-02-11 08:06:50|24.71|24.63|24.73|24.65|24.73|24.65|24.71|24.63|0
1644566820000|2022-02-11 08:07:00|24.71|24.63|24.73|24.65|24.73|24.65|24.71|24.63|2
1644566830000|2022-02-11 08:07:10|24.71|24.63|24.73|24.65|24.73|24.65|24.71|24.63|0
1644566840000|2022-02-11 08:07:20|24.71|24.63|24.73|24.65|24.73|24.65|24.71|24.63|7
1644566850000|2022-02-11 08:07:30|24.71|24.63|24.72|24.64|24.72|24.64|24.71|24.63|188
1644566860000|2022-02-11 08:07:40|24.71|24.63|24.72|24.64|24.76|24.68|24.69|24.61|19
1644566870000|2022-02-11 08:07:50|24.71|24.63|24.77|24.69|24.77|24.69|24.71|24.63|0
1644566880000|2022-02-11 08:08:00|24.74|24.66|24.77|24.69|24.77|24.69|24.72|24.64|10
1644566890000|2022-02-11 08:08:10|24.74|24.66|24.72|24.64|24.77|24.69|24.72|24.64|1
1644566900000|2022-02-11 08:08:20|||||||||6
1644566910000|2022-02-11 08:08:30|24.69|24.61|24.71|24.63|24.71|24.63|24.69|24.61|1
1644566920000|2022-02-11 08:08:40|24.69|24.61|24.72|24.64|24.72|24.64|24.67|24.59|1
1644566940000|2022-02-11 08:09:00|24.71|24.63|24.72|24.64|24.72|24.64|24.69|24.61|1
1644566950000|2022-02-11 08:09:10|24.71|24.63|24.69|24.61|24.72|24.64|24.69|24.61|4
1644566960000|2022-02-11 08:09:20|24.67|24.59|24.67|24.59|24.71|24.63|24.67|24.59|6
1644566970000|2022-02-11 08:09:30|24.66|24.58|24.66|24.58|24.66|24.58|24.62|24.54|4
1644566980000|2022-02-11 08:09:40|24.63|24.55|24.64|24.56|24.66|24.58|24.63|24.55|26
1644566990000|2022-02-11 08:09:50|24.66|24.58|24.64|24.56|24.66|24.58|24.63|24.55|5
1644567000000|2022-02-11 08:10:00|24.63|24.55|24.66|24.58|24.66|24.58|24.63|24.55|0
1644567010000|2022-02-11 08:10:10|24.64|24.56|24.64|24.56|24.66|24.58|24.64|24.56|1
1644567020000|2022-02-11 08:10:20|24.63|24.55|24.66|24.58|24.66|24.58|24.63|24.55|6
1644567030000|2022-02-11 08:10:30|||||||||2
1644567040000|2022-02-11 08:10:40|||||||||30
1644567050000|2022-02-11 08:10:50|||||||||23
1644567060000|2022-02-11 08:11:00|24.63|24.55|24.66|24.58|24.66|24.58|24.63|24.55|10
1644567070000|2022-02-11 08:11:10|24.63|24.55|24.63|24.55|24.66|24.58|24.63|24.55|0
1644567080000|2022-02-11 08:11:20|24.61|24.53|24.56|24.48|24.61|24.53|24.56|24.48|31
1644567090000|2022-02-11 08:11:30|24.58|24.5|24.6|24.52|24.6|24.52|24.56|24.48|2
1644567100000|2022-02-11 08:11:40|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|2
1644567120000|2022-02-11 08:12:00|24.63|24.55|24.66|24.58|24.66|24.58|24.63|24.55|6
1644567130000|2022-02-11 08:12:10|24.63|24.55|24.61|24.53|24.66|24.58|24.61|24.53|2
1644567140000|2022-02-11 08:12:20|24.63|24.55|24.61|24.53|24.63|24.55|24.61|24.53|0
1644567150000|2022-02-11 08:12:30|24.63|24.55|24.63|24.55|24.63|24.55|24.61|24.53|2
1644567160000|2022-02-11 08:12:40|24.61|24.53|24.63|24.55|24.63|24.55|24.61|24.53|0
1644567170000|2022-02-11 08:12:50|24.61|24.53|24.61|24.53|24.63|24.55|24.61|24.53|1
1644567180000|2022-02-11 08:13:00|24.63|24.55|24.61|24.53|24.63|24.55|24.6|24.52|10
1644567190000|2022-02-11 08:13:10|24.6|24.52|24.6|24.52|24.61|24.53|24.6|24.52|0
1644567200000|2022-02-11 08:13:20|24.58|24.5|24.61|24.53|24.61|24.53|24.58|24.5|18
1644567210000|2022-02-11 08:13:30|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|2
1644567230000|2022-02-11 08:13:50|24.59|24.51|24.6|24.52|24.6|24.52|24.59|24.51|28
1644567240000|2022-02-11 08:14:00|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|0
1644567250000|2022-02-11 08:14:10|24.6|24.52|24.59|24.51|24.6|24.52|24.59|24.51|0
1644567260000|2022-02-11 08:14:20|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|0
1644567270000|2022-02-11 08:14:30|24.59|24.51|24.6|24.52|24.6|24.52|24.59|24.51|0
1644567280000|2022-02-11 08:14:40|24.59|24.51|24.6|24.52|24.6|24.52|24.59|24.51|17
1644567300000|2022-02-11 08:15:00|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|75
1644567310000|2022-02-11 08:15:10|24.63|24.55|24.6|24.52|24.65|24.57|24.6|24.52|160
1644567320000|2022-02-11 08:15:20|||||||||1
1644567330000|2022-02-11 08:15:30|24.61|24.53|24.6|24.52|24.61|24.53|24.6|24.52|0
1644567340000|2022-02-11 08:15:40|24.61|24.53|24.61|24.53|24.61|24.53|24.6|24.52|0
1644567350000|2022-02-11 08:15:50|24.6|24.52|24.6|24.52|24.6|24.52|24.58|24.5|7
1644567360000|2022-02-11 08:16:00|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|3
1644567370000|2022-02-11 08:16:10|||||||||3
1644567380000|2022-02-11 08:16:20|24.62|24.54|24.62|24.54|24.62|24.54|24.62|24.54|36
1644567390000|2022-02-11 08:16:30|24.64|24.56|24.62|24.54|24.67|24.59|24.62|24.54|139
1644567400000|2022-02-11 08:16:40|24.65|24.57|24.62|24.54|24.67|24.59|24.62|24.54|20
1644567410000|2022-02-11 08:16:50|24.65|24.57|24.65|24.57|24.67|24.59|24.65|24.57|4
1644567420000|2022-02-11 08:17:00|24.63|24.55|24.62|24.54|24.65|24.57|24.62|24.54|12
1644567430000|2022-02-11 08:17:10|24.63|24.55|24.63|24.55|24.63|24.55|24.62|24.54|5
1644567440000|2022-02-11 08:17:20|24.62|24.54|24.62|24.54|24.62|24.54|24.62|24.54|8
1644567450000|2022-02-11 08:17:30|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|62
1644567460000|2022-02-11 08:17:40|24.65|24.57|24.68|24.6|24.68|24.6|24.65|24.57|38
1644567470000|2022-02-11 08:17:50|24.7|24.62|24.7|24.62|24.7|24.62|24.68|24.6|1
1644567480000|2022-02-11 08:18:00|24.68|24.6|24.7|24.62|24.7|24.62|24.68|24.6|0
1644567490000|2022-02-11 08:18:10|24.73|24.65|24.68|24.6|24.73|24.65|24.68|24.6|89
1644567500000|2022-02-11 08:18:20|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|3
1644567510000|2022-02-11 08:18:30|24.7|24.62|24.73|24.65|24.73|24.65|24.68|24.6|21
1644567520000|2022-02-11 08:18:40|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|120
1644567540000|2022-02-11 08:19:00|24.73|24.65|24.68|24.6|24.73|24.65|24.68|24.6|76
1644567560000|2022-02-11 08:19:20|24.63|24.55|24.63|24.55|24.65|24.57|24.63|24.55|31
1644567570000|2022-02-11 08:19:30|24.65|24.57|24.63|24.55|24.65|24.57|24.63|24.55|0
1644567580000|2022-02-11 08:19:40|24.6|24.52|24.63|24.55|24.63|24.55|24.6|24.52|6
1644567590000|2022-02-11 08:19:50|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|7
1644567600000|2022-02-11 08:20:00|24.65|24.57|24.69|24.61|24.69|24.61|24.65|24.57|78
1644567610000|2022-02-11 08:20:10|24.7|24.62|24.69|24.61|24.7|24.62|24.69|24.61|28
1644567620000|2022-02-11 08:20:20|24.7|24.62|24.7|24.62|24.7|24.62|24.69|24.61|2
1644567630000|2022-02-11 08:20:30|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|2
1644567640000|2022-02-11 08:20:40|||||||||20
1644567650000|2022-02-11 08:20:50|24.68|24.6|24.69|24.61|24.69|24.61|24.64|24.56|60
1644567660000|2022-02-11 08:21:00|||||||||8
1644567670000|2022-02-11 08:21:10|24.7|24.62|24.69|24.61|24.7|24.62|24.69|24.61|12
1644567680000|2022-02-11 08:21:20|24.68|24.6|24.66|24.58|24.68|24.6|24.66|24.58|3
1644567690000|2022-02-11 08:21:30|24.69|24.61|24.66|24.58|24.69|24.61|24.66|24.58|7
1644567700000|2022-02-11 08:21:40|24.69|24.61|24.69|24.61|24.69|24.61|24.66|24.58|1
1644567710000|2022-02-11 08:21:50|24.67|24.59|24.69|24.61|24.69|24.61|24.66|24.58|4
1644567720000|2022-02-11 08:22:00|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|1
1644567730000|2022-02-11 08:22:10|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|10
1644567740000|2022-02-11 08:22:20|24.7|24.62|24.75|24.67|24.75|24.67|24.7|24.62|11
1644567760000|2022-02-11 08:22:40|||||||||4
1644567770000|2022-02-11 08:22:50|||||||||3
1644567780000|2022-02-11 08:23:00|||||||||4
1644567790000|2022-02-11 08:23:10|||||||||7
1644567800000|2022-02-11 08:23:20|||||||||5
1644567810000|2022-02-11 08:23:30|||||||||4
1644567820000|2022-02-11 08:23:40|24.78|24.7|24.81|24.73|24.81|24.73|24.78|24.7|13
1644567830000|2022-02-11 08:23:50|24.82|24.74|24.86|24.78|24.87|24.79|24.82|24.74|222
1644567840000|2022-02-11 08:24:00|24.87|24.79|24.81|24.73|24.87|24.79|24.81|24.73|12
1644567850000|2022-02-11 08:24:10|24.82|24.74|24.82|24.74|24.84|24.76|24.82|24.74|0
1644567860000|2022-02-11 08:24:20|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|62
1644567870000|2022-02-11 08:24:30|24.8|24.72|24.76|24.68|24.8|24.72|24.76|24.68|56
1644567880000|2022-02-11 08:24:40|24.78|24.7|24.78|24.7|24.8|24.72|24.78|24.7|10
1644567890000|2022-02-11 08:24:50|24.8|24.72|24.78|24.7|24.8|24.72|24.75|24.67|9
1644567900000|2022-02-11 08:25:00|24.76|24.68|24.8|24.72|24.8|24.72|24.76|24.68|1
1644567910000|2022-02-11 08:25:10|24.78|24.7|24.76|24.68|24.8|24.72|24.75|24.67|2
1644567920000|2022-02-11 08:25:20|24.78|24.7|24.75|24.67|24.78|24.7|24.75|24.67|6
1644567930000|2022-02-11 08:25:30|24.76|24.68|24.76|24.68|24.76|24.68|24.75|24.67|5
1644567940000|2022-02-11 08:25:40|24.75|24.67|24.75|24.67|24.76|24.68|24.75|24.67|0
1644567950000|2022-02-11 08:25:50|24.78|24.7|24.78|24.7|24.78|24.7|24.75|24.67|0
1644567960000|2022-02-11 08:26:00|24.76|24.68|24.76|24.68|24.78|24.7|24.75|24.67|0
1644567970000|2022-02-11 08:26:10|24.75|24.67|24.81|24.73|24.81|24.73|24.75|24.67|45
1644567990000|2022-02-11 08:26:30|24.8|24.72|24.81|24.73|24.81|24.73|24.8|24.72|5
1644568010000|2022-02-11 08:26:50|24.83|24.75|24.81|24.73|24.83|24.75|24.81|24.73|1
1644568020000|2022-02-11 08:27:00|24.8|24.72|24.76|24.68|24.8|24.72|24.75|24.67|76
1644568030000|2022-02-11 08:27:10|24.78|24.7|24.8|24.72|24.81|24.73|24.78|24.7|8
1644568040000|2022-02-11 08:27:20|24.81|24.73|24.81|24.73|24.81|24.73|24.8|24.72|149
1644568050000|2022-02-11 08:27:30|24.84|24.76|24.83|24.75|24.86|24.78|24.81|24.73|21
1644568060000|2022-02-11 08:27:40|24.84|24.76|24.83|24.75|24.84|24.76|24.83|24.75|1
1644568070000|2022-02-11 08:27:50|24.84|24.76|24.82|24.74|24.86|24.78|24.82|24.74|2
1644568080000|2022-02-11 08:28:00|24.81|24.73|24.81|24.73|24.82|24.74|24.81|24.73|2
1644568090000|2022-02-11 08:28:10|24.78|24.7|24.78|24.7|24.81|24.73|24.78|24.7|39
1644568100000|2022-02-11 08:28:20|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|16
1644568110000|2022-02-11 08:28:30|24.78|24.7|24.81|24.73|24.81|24.73|24.76|24.68|92
1644568120000|2022-02-11 08:28:40|24.79|24.71|24.81|24.73|24.82|24.74|24.79|24.71|3
1644568130000|2022-02-11 08:28:50|24.82|24.74|24.81|24.73|24.82|24.74|24.81|24.73|2
1644568140000|2022-02-11 08:29:00|24.82|24.74|24.81|24.73|24.82|24.74|24.81|24.73|1
1644568150000|2022-02-11 08:29:10|24.79|24.71|24.79|24.71|24.81|24.73|24.76|24.68|16
1644568160000|2022-02-11 08:29:20|24.81|24.73|24.81|24.73|24.81|24.73|24.78|24.7|8
1644568170000|2022-02-11 08:29:30|24.79|24.71|24.79|24.71|24.81|24.73|24.79|24.71|0
1644568180000|2022-02-11 08:29:40|24.81|24.73|24.79|24.71|24.81|24.73|24.79|24.71|0
1644568190000|2022-02-11 08:29:50|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|20
1644568200000|2022-02-11 08:30:00|24.75|24.67|24.73|24.65|24.76|24.68|24.71|24.63|0
1644568210000|2022-02-11 08:30:10|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1644568220000|2022-02-11 08:30:20|24.7|24.62|24.71|24.63|24.71|24.63|24.7|24.62|41
1644568230000|2022-02-11 08:30:30|||||||||11
1644568240000|2022-02-11 08:30:40|24.7|24.62|24.71|24.63|24.71|24.63|24.7|24.62|1
1644568250000|2022-02-11 08:30:50|||||||||4
1644568260000|2022-02-11 08:31:00|24.73|24.65|24.74|24.66|24.76|24.68|24.73|24.65|20
1644568270000|2022-02-11 08:31:10|24.73|24.65|24.74|24.66|24.74|24.66|24.73|24.65|2
1644568280000|2022-02-11 08:31:20|24.72|24.64|24.76|24.68|24.76|24.68|24.71|24.63|1
1644568290000|2022-02-11 08:31:30|24.74|24.66|24.76|24.68|24.77|24.69|24.74|24.66|12
1644568300000|2022-02-11 08:31:40|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|1
1644568310000|2022-02-11 08:31:50|24.72|24.64|24.71|24.63|24.72|24.64|24.71|24.63|4
1644568320000|2022-02-11 08:32:00|24.7|24.62|24.63|24.55|24.71|24.63|24.63|24.55|5
1644568330000|2022-02-11 08:32:10|24.65|24.57|24.63|24.55|24.66|24.58|24.63|24.55|0
1644568340000|2022-02-11 08:32:20|24.66|24.58|24.63|24.55|24.66|24.58|24.63|24.55|3
1644568350000|2022-02-11 08:32:30|24.61|24.53|24.63|24.55|24.63|24.55|24.61|24.53|1
1644568360000|2022-02-11 08:32:40|||||||||1
1644568370000|2022-02-11 08:32:50|24.61|24.53|24.63|24.55|24.63|24.55|24.6|24.52|13
1644568380000|2022-02-11 08:33:00|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|4
1644568390000|2022-02-11 08:33:10|24.61|24.53|24.6|24.52|24.61|24.53|24.6|24.52|25
1644568400000|2022-02-11 08:33:20|24.58|24.5|24.6|24.52|24.61|24.53|24.57|24.49|23
1644568410000|2022-02-11 08:33:30|24.61|24.53|24.6|24.52|24.61|24.53|24.6|24.52|45
1644568420000|2022-02-11 08:33:40|24.61|24.53|24.6|24.52|24.63|24.55|24.6|24.52|2
1644568430000|2022-02-11 08:33:50|24.61|24.53|24.6|24.52|24.61|24.53|24.6|24.52|0
1644568440000|2022-02-11 08:34:00|24.61|24.53|24.65|24.57|24.65|24.57|24.6|24.52|3
1644568450000|2022-02-11 08:34:10|24.66|24.58|24.68|24.6|24.68|24.6|24.66|24.58|4
1644568460000|2022-02-11 08:34:20|24.7|24.62|24.71|24.63|24.71|24.63|24.7|24.62|8
1644568470000|2022-02-11 08:34:30|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|28
1644568480000|2022-02-11 08:34:40|24.74|24.66|24.72|24.64|24.76|24.68|24.72|24.64|3
1644568490000|2022-02-11 08:34:50|24.74|24.66|24.76|24.68|24.76|24.68|24.74|24.66|0
1644568500000|2022-02-11 08:35:00|24.74|24.66|24.71|24.63|24.76|24.68|24.71|24.63|61
1644568510000|2022-02-11 08:35:10|24.73|24.65|24.74|24.66|24.74|24.66|24.73|24.65|20
1644568520000|2022-02-11 08:35:20|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|0
1644568530000|2022-02-11 08:35:30|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|11
1644568550000|2022-02-11 08:35:50|24.82|24.74|24.84|24.76|24.84|24.76|24.82|24.74|88
1644568560000|2022-02-11 08:36:00|24.82|24.74|24.82|24.74|24.84|24.76|24.82|24.74|39
1644568570000|2022-02-11 08:36:10|24.84|24.76|24.84|24.76|24.84|24.76|24.82|24.74|1
1644568580000|2022-02-11 08:36:20|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|20
1644568590000|2022-02-11 08:36:30|24.79|24.71|24.82|24.74|24.82|24.74|24.79|24.71|19
1644568600000|2022-02-11 08:36:40|24.79|24.71|24.79|24.71|24.82|24.74|24.77|24.69|4
1644568610000|2022-02-11 08:36:50|24.82|24.74|24.82|24.74|24.82|24.74|24.81|24.73|0
1644568620000|2022-02-11 08:37:00|||||||||10
1644568640000|2022-02-11 08:37:20|24.87|24.79|24.84|24.76|24.87|24.79|24.82|24.74|29
1644568650000|2022-02-11 08:37:30|24.82|24.74|24.84|24.76|24.84|24.76|24.82|24.74|1
1644568660000|2022-02-11 08:37:40|24.82|24.74|24.82|24.74|24.84|24.76|24.82|24.74|0
1644568680000|2022-02-11 08:38:00|24.79|24.71|24.82|24.74|24.82|24.74|24.79|24.71|3
1644568690000|2022-02-11 08:38:10|||||||||5
1644568700000|2022-02-11 08:38:20|24.87|24.79|24.84|24.76|24.87|24.79|24.84|24.76|0
1644568710000|2022-02-11 08:38:30|24.82|24.74|24.87|24.79|24.87|24.79|24.82|24.74|2
1644568720000|2022-02-11 08:38:40|24.89|24.81|24.92|24.84|24.92|24.84|24.87|24.79|27
1644568730000|2022-02-11 08:38:50|24.9|24.82|24.87|24.79|24.92|24.84|24.87|24.79|11
1644568740000|2022-02-11 08:39:00|||||||||1
1644568760000|2022-02-11 08:39:20|24.9|24.82|24.92|24.84|24.97|24.89|24.9|24.82|126
1644568770000|2022-02-11 08:39:30|24.93|24.85|24.93|24.85|24.95|24.87|24.92|24.84|2
1644568780000|2022-02-11 08:39:40|24.95|24.87|24.98|24.9|24.98|24.9|24.95|24.87|6
1644568790000|2022-02-11 08:39:50|24.97|24.89|24.98|24.9|24.98|24.9|24.97|24.89|4
1644568800000|2022-02-11 08:40:00|24.97|24.89|24.98|24.9|25|24.92|24.97|24.89|4
1644568820000|2022-02-11 08:40:20|25|24.92|24.98|24.9|25|24.92|24.98|24.9|1
1644568830000|2022-02-11 08:40:30|25|24.92|24.98|24.9|25|24.92|24.98|24.9|5
1644568840000|2022-02-11 08:40:40|24.97|24.89|24.98|24.9|24.98|24.9|24.97|24.89|14
1644568850000|2022-02-11 08:40:50|24.97|24.89|24.97|24.89|24.98|24.9|24.97|24.89|1
1644568860000|2022-02-11 08:41:00|24.98|24.9|24.98|24.9|24.98|24.9|24.97|24.89|28
1644568880000|2022-02-11 08:41:20|24.97|24.89|24.95|24.87|24.98|24.9|24.95|24.87|1
1644568890000|2022-02-11 08:41:30|24.97|24.89|24.93|24.85|24.98|24.9|24.92|24.84|35
1644568900000|2022-02-11 08:41:40|24.92|24.84|24.92|24.84|24.93|24.85|24.92|24.84|27
1644568910000|2022-02-11 08:41:50|24.97|24.89|24.92|24.84|24.97|24.89|24.92|24.84|8
1644568920000|2022-02-11 08:42:00|24.94|24.86|24.92|24.84|24.95|24.87|24.92|24.84|0
1644568930000|2022-02-11 08:42:10|||||||||10
1644568940000|2022-02-11 08:42:20|24.88|24.8|24.87|24.79|24.88|24.8|24.87|24.79|21
1644568950000|2022-02-11 08:42:30|24.92|24.84|24.87|24.79|24.92|24.84|24.87|24.79|3
1644568960000|2022-02-11 08:42:40|24.9|24.82|24.89|24.81|24.9|24.82|24.87|24.79|0
1644568970000|2022-02-11 08:42:50|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1644568980000|2022-02-11 08:43:00|24.84|24.76|24.89|24.81|24.89|24.81|24.84|24.76|6
1644568990000|2022-02-11 08:43:10|24.9|24.82|24.92|24.84|24.92|24.84|24.89|24.81|1
1644569000000|2022-02-11 08:43:20|||||||||4
1644569010000|2022-02-11 08:43:30|||||||||1
1644569020000|2022-02-11 08:43:40|24.94|24.86|24.92|24.84|24.94|24.86|24.92|24.84|0
1644569030000|2022-02-11 08:43:50|24.94|24.86|24.92|24.84|24.94|24.86|24.92|24.84|0
1644569040000|2022-02-11 08:44:00|24.94|24.86|24.92|24.84|24.94|24.86|24.92|24.84|0
1644569060000|2022-02-11 08:44:20|24.94|24.86|24.94|24.86|24.95|24.87|24.94|24.86|10
1644569070000|2022-02-11 08:44:30|24.95|24.87|24.92|24.84|24.97|24.89|24.92|24.84|6
1644569080000|2022-02-11 08:44:40|24.93|24.85|24.97|24.89|24.98|24.9|24.93|24.85|6
1644569100000|2022-02-11 08:45:00|24.98|24.9|24.97|24.89|24.98|24.9|24.97|24.89|0
1644569110000|2022-02-11 08:45:10|24.98|24.9|24.97|24.89|24.98|24.9|24.97|24.89|0
1644569120000|2022-02-11 08:45:20|24.94|24.86|24.94|24.86|24.97|24.89|24.94|24.86|4
1644569130000|2022-02-11 08:45:30|24.97|24.89|24.94|24.86|24.97|24.89|24.94|24.86|0
1644569140000|2022-02-11 08:45:40|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|27
1644569150000|2022-02-11 08:45:50|24.94|24.86|24.97|24.89|24.97|24.89|24.94|24.86|0
1644569160000|2022-02-11 08:46:00|24.94|24.86|24.92|24.84|24.94|24.86|24.92|24.84|2
1644569170000|2022-02-11 08:46:10|24.94|24.86|24.92|24.84|24.94|24.86|24.92|24.84|0
1644569180000|2022-02-11 08:46:20|24.89|24.81|24.92|24.84|24.92|24.84|24.89|24.81|0
1644569190000|2022-02-11 08:46:30|24.89|24.81|24.92|24.84|24.92|24.84|24.89|24.81|31
1644569200000|2022-02-11 08:46:40|24.89|24.81|24.87|24.79|24.92|24.84|24.87|24.79|0
1644569210000|2022-02-11 08:46:50|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1644569220000|2022-02-11 08:47:00|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|39
1644569230000|2022-02-11 08:47:10|||||||||3
1644569240000|2022-02-11 08:47:20|||||||||2
1644569280000|2022-02-11 08:48:00|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|16
1644569290000|2022-02-11 08:48:10|||||||||1
1644569300000|2022-02-11 08:48:20|24.84|24.76|24.82|24.74|24.84|24.76|24.82|24.74|0
1644569310000|2022-02-11 08:48:30|24.84|24.76|24.82|24.74|24.84|24.76|24.82|24.74|1
1644569330000|2022-02-11 08:48:50|||||||||1
1644569340000|2022-02-11 08:49:00|24.84|24.76|24.84|24.76|24.87|24.79|24.84|24.76|4
1644569350000|2022-02-11 08:49:10|24.82|24.74|24.84|24.76|24.84|24.76|24.82|24.74|0
1644569360000|2022-02-11 08:49:20|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|11
1644569370000|2022-02-11 08:49:30|24.84|24.76|24.82|24.74|24.84|24.76|24.82|24.74|0
1644569380000|2022-02-11 08:49:40|24.84|24.76|24.87|24.79|24.87|24.79|24.84|24.76|0
1644569390000|2022-02-11 08:49:50|||||||||6
1644569430000|2022-02-11 08:50:30|24.86|24.78|24.86|24.78|24.87|24.79|24.86|24.78|0
1644569440000|2022-02-11 08:50:40|24.87|24.79|24.86|24.78|24.87|24.79|24.86|24.78|0
1644569450000|2022-02-11 08:50:50|24.87|24.79|24.86|24.78|24.87|24.79|24.86|24.78|0
1644569460000|2022-02-11 08:51:00|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1644569480000|2022-02-11 08:51:20|24.86|24.78|24.84|24.76|24.87|24.79|24.82|24.74|88
1644569490000|2022-02-11 08:51:30|24.87|24.79|24.82|24.74|24.87|24.79|24.82|24.74|2
1644569500000|2022-02-11 08:51:40|24.84|24.76|24.84|24.76|24.84|24.76|24.82|24.74|0
1644569510000|2022-02-11 08:51:50|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|0
1644569520000|2022-02-11 08:52:00|24.84|24.76|24.82|24.74|24.84|24.76|24.82|24.74|0
1644569530000|2022-02-11 08:52:10|||||||||3
1644569540000|2022-02-11 08:52:20|24.81|24.73|24.81|24.73|24.82|24.74|24.81|24.73|25
1644569550000|2022-02-11 08:52:30|24.77|24.69|24.79|24.71|24.82|24.74|24.77|24.69|5
1644569560000|2022-02-11 08:52:40|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|0
1644569570000|2022-02-11 08:52:50|24.79|24.71|24.82|24.74|24.82|24.74|24.77|24.69|3
1644569580000|2022-02-11 08:53:00|24.79|24.71|24.82|24.74|24.82|24.74|24.79|24.71|2
1644569590000|2022-02-11 08:53:10|||||||||97
1644569600000|2022-02-11 08:53:20|24.87|24.79|24.87|24.79|24.87|24.79|24.82|24.74|10
1644569610000|2022-02-11 08:53:30|24.82|24.74|24.87|24.79|24.87|24.79|24.82|24.74|0
1644569640000|2022-02-11 08:54:00|24.84|24.76|24.84|24.76|24.87|24.79|24.82|24.74|17
1644569650000|2022-02-11 08:54:10|24.82|24.74|24.87|24.79|24.87|24.79|24.82|24.74|26
1644569660000|2022-02-11 08:54:20|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1644569670000|2022-02-11 08:54:30|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|50
1644569680000|2022-02-11 08:54:40|24.84|24.76|24.84|24.76|24.87|24.79|24.84|24.76|0
1644569690000|2022-02-11 08:54:50|24.87|24.79|24.84|24.76|24.87|24.79|24.84|24.76|0
1644569700000|2022-02-11 08:55:00|24.82|24.74|24.84|24.76|24.84|24.76|24.82|24.74|5
1644569710000|2022-02-11 08:55:10|24.82|24.74|24.82|24.74|24.84|24.76|24.82|24.74|1
1644569720000|2022-02-11 08:55:20|24.84|24.76|24.77|24.69|24.84|24.76|24.77|24.69|14
1644569730000|2022-02-11 08:55:30|24.79|24.71|24.81|24.73|24.81|24.73|24.79|24.71|0
1644569740000|2022-02-11 08:55:40|24.82|24.74|24.82|24.74|24.82|24.74|24.81|24.73|2
1644569750000|2022-02-11 08:55:50|24.81|24.73|24.81|24.73|24.82|24.74|24.81|24.73|4
1644569760000|2022-02-11 08:56:00|24.82|24.74|24.81|24.73|24.82|24.74|24.81|24.73|2
1644569770000|2022-02-11 08:56:10|24.82|24.74|24.81|24.73|24.82|24.74|24.81|24.73|3
1644569780000|2022-02-11 08:56:20|24.82|24.74|24.82|24.74|24.82|24.74|24.81|24.73|3
1644569790000|2022-02-11 08:56:30|24.81|24.73|24.82|24.74|24.82|24.74|24.81|24.73|0
1644569800000|2022-02-11 08:56:40|24.86|24.78|24.86|24.78|24.87|24.79|24.86|24.78|50
1644569810000|2022-02-11 08:56:50|24.87|24.79|24.87|24.79|24.87|24.79|24.86|24.78|1
1644569820000|2022-02-11 08:57:00|24.89|24.81|24.89|24.81|24.92|24.84|24.87|24.79|3
1644569830000|2022-02-11 08:57:10|24.92|24.84|24.92|24.84|24.92|24.84|24.89|24.81|4
1644569840000|2022-02-11 08:57:20|24.94|24.86|24.92|24.84|24.94|24.86|24.92|24.84|0
1644569850000|2022-02-11 08:57:30|||||||||2
1644569860000|2022-02-11 08:57:40|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|3
1644569870000|2022-02-11 08:57:50|24.92|24.84|24.89|24.81|24.92|24.84|24.89|24.81|1
1644569880000|2022-02-11 08:58:00|24.92|24.84|24.92|24.84|24.92|24.84|24.89|24.81|0
1644569890000|2022-02-11 08:58:10|||||||||1
1644569900000|2022-02-11 08:58:20|||||||||12
1644569910000|2022-02-11 08:58:30|24.87|24.79|24.89|24.81|24.89|24.81|24.87|24.79|1
1644569920000|2022-02-11 08:58:40|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|10
1644569930000|2022-02-11 08:58:50|24.89|24.81|24.92|24.84|24.92|24.84|24.89|24.81|0
1644569940000|2022-02-11 08:59:00|24.89|24.81|24.92|24.84|24.92|24.84|24.87|24.79|0
1644569950000|2022-02-11 08:59:10|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|3
1644569960000|2022-02-11 08:59:20|24.92|24.84|24.94|24.86|24.94|24.86|24.92|24.84|0
1644569980000|2022-02-11 08:59:40|24.97|24.89|24.94|24.86|24.97|24.89|24.94|24.86|0
1644570000000|2022-02-11 09:00:00|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|2
1644570010000|2022-02-11 09:00:10|24.94|24.86|24.94|24.86|24.94|24.86|24.92|24.84|0
1644570020000|2022-02-11 09:00:20|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|26
1644570030000|2022-02-11 09:00:30|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1644570040000|2022-02-11 09:00:40|24.97|24.89|24.92|24.84|24.97|24.89|24.92|24.84|1
1644570060000|2022-02-11 09:01:00|24.91|24.83|24.89|24.81|24.92|24.84|24.89|24.81|10
1644570070000|2022-02-11 09:01:10|24.92|24.84|24.87|24.79|24.92|24.84|24.87|24.79|0
1644570080000|2022-02-11 09:01:20|24.89|24.81|24.89|24.81|24.89|24.81|24.87|24.79|0
1644570090000|2022-02-11 09:01:30|24.87|24.79|24.89|24.81|24.89|24.81|24.87|24.79|0
1644570100000|2022-02-11 09:01:40|24.87|24.79|24.89|24.81|24.92|24.84|24.87|24.79|3
1644570110000|2022-02-11 09:01:50|24.87|24.79|24.89|24.81|24.89|24.81|24.87|24.79|0
1644570120000|2022-02-11 09:02:00|24.87|24.79|24.89|24.81|24.89|24.81|24.87|24.79|0
1644570130000|2022-02-11 09:02:10|24.92|24.84|24.92|24.84|24.92|24.84|24.89|24.81|6
1644570140000|2022-02-11 09:02:20|24.91|24.83|24.87|24.79|24.91|24.83|24.87|24.79|32
1644570150000|2022-02-11 09:02:30|24.89|24.81|24.87|24.79|24.89|24.81|24.87|24.79|0
1644570160000|2022-02-11 09:02:40|24.89|24.81|24.87|24.79|24.89|24.81|24.87|24.79|0
1644570180000|2022-02-11 09:03:00|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1644570200000|2022-02-11 09:03:20|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|21
1644570210000|2022-02-11 09:03:30|24.91|24.83|24.91|24.83|24.91|24.83|24.89|24.81|1
1644570220000|2022-02-11 09:03:40|24.92|24.84|24.91|24.83|24.92|24.84|24.91|24.83|0
1644570230000|2022-02-11 09:03:50|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|0
1644570260000|2022-02-11 09:04:20|||||||||10
1644570280000|2022-02-11 09:04:40|24.91|24.83|24.89|24.81|24.91|24.83|24.89|24.81|1
1644570290000|2022-02-11 09:04:50|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|20
1644570300000|2022-02-11 09:05:00|24.89|24.81|24.92|24.84|24.92|24.84|24.89|24.81|1
1644570310000|2022-02-11 09:05:10|24.91|24.83|24.91|24.83|24.92|24.84|24.91|24.83|100
1644570360000|2022-02-11 09:06:00|||||||||21
1644570370000|2022-02-11 09:06:10|24.89|24.81|24.86|24.78|24.89|24.81|24.86|24.78|36
1644570380000|2022-02-11 09:06:20|||||||||6
1644570390000|2022-02-11 09:06:30|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1644570400000|2022-02-11 09:06:40|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|1
1644570410000|2022-02-11 09:06:50|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1644570420000|2022-02-11 09:07:00|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|1
1644570430000|2022-02-11 09:07:10|24.84|24.76|24.86|24.78|24.86|24.78|24.84|24.76|0
1644570440000|2022-02-11 09:07:20|24.84|24.76|24.82|24.74|24.84|24.76|24.82|24.74|0
1644570450000|2022-02-11 09:07:30|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1644570460000|2022-02-11 09:07:40|24.82|24.74|24.81|24.73|24.82|24.74|24.81|24.73|30
1644570470000|2022-02-11 09:07:50|24.83|24.75|24.81|24.73|24.83|24.75|24.81|24.73|0
1644570490000|2022-02-11 09:08:10|24.78|24.7|24.81|24.73|24.81|24.73|24.76|24.68|2
1644570500000|2022-02-11 09:08:20|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|123
1644570510000|2022-02-11 09:08:30|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|66
1644570520000|2022-02-11 09:08:40|24.8|24.72|24.8|24.72|24.81|24.73|24.8|24.72|24
1644570550000|2022-02-11 09:09:10|24.75|24.67|24.77|24.69|24.8|24.72|24.75|24.67|21
1644570560000|2022-02-11 09:09:20|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|0
1644570570000|2022-02-11 09:09:30|24.77|24.69|24.75|24.67|24.77|24.69|24.75|24.67|0
1644570590000|2022-02-11 09:09:50|||||||||2
1644570600000|2022-02-11 09:10:00|||||||||2
1644570610000|2022-02-11 09:10:10|||||||||1
1644570640000|2022-02-11 09:10:40|24.8|24.72|24.8|24.72|24.8|24.72|24.77|24.69|35
1644570650000|2022-02-11 09:10:50|24.81|24.73|24.83|24.75|24.85|24.77|24.81|24.73|0
1644570660000|2022-02-11 09:11:00|24.85|24.77|24.83|24.75|24.85|24.77|24.83|24.75|0
1644570670000|2022-02-11 09:11:10|24.85|24.77|24.86|24.78|24.86|24.78|24.85|24.77|8
1644570700000|2022-02-11 09:11:40|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1644570720000|2022-02-11 09:12:00|24.86|24.78|24.88|24.8|24.88|24.8|24.86|24.78|4
1644570730000|2022-02-11 09:12:10|24.86|24.78|24.86|24.78|24.86|24.78|24.85|24.77|6
1644570740000|2022-02-11 09:12:20|24.85|24.77|24.86|24.78|24.88|24.8|24.85|24.77|0
1644570750000|2022-02-11 09:12:30|24.85|24.77|24.86|24.78|24.86|24.78|24.85|24.77|2
1644570760000|2022-02-11 09:12:40|24.85|24.77|24.85|24.77|24.86|24.78|24.85|24.77|4
1644570770000|2022-02-11 09:12:50|24.86|24.78|24.86|24.78|24.86|24.78|24.85|24.77|21
1644570780000|2022-02-11 09:13:00|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1644570810000|2022-02-11 09:13:30|24.83|24.75|24.85|24.77|24.85|24.77|24.83|24.75|0
1644570820000|2022-02-11 09:13:40|24.86|24.78|24.86|24.78|24.86|24.78|24.85|24.77|1
1644570830000|2022-02-11 09:13:50|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|1
1644570840000|2022-02-11 09:14:00|24.83|24.75|24.83|24.75|24.85|24.77|24.83|24.75|0
1644570860000|2022-02-11 09:14:20|24.81|24.73|24.8|24.72|24.81|24.73|24.8|24.72|4
1644570870000|2022-02-11 09:14:30|24.78|24.7|24.8|24.72|24.8|24.72|24.78|24.7|0
1644570880000|2022-02-11 09:14:40|24.78|24.7|24.8|24.72|24.8|24.72|24.78|24.7|0
1644570890000|2022-02-11 09:14:50|24.78|24.7|24.78|24.7|24.8|24.72|24.78|24.7|1
1644570900000|2022-02-11 09:15:00|24.8|24.72|24.8|24.72|24.8|24.72|24.78|24.7|0
1644570910000|2022-02-11 09:15:10|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|0
1644570920000|2022-02-11 09:15:20|24.75|24.67|24.77|24.69|24.78|24.7|24.75|24.67|2
1644570930000|2022-02-11 09:15:30|24.78|24.7|24.75|24.67|24.78|24.7|24.75|24.67|0
1644570950000|2022-02-11 09:15:50|||||||||1
1644570970000|2022-02-11 09:16:10|24.77|24.69|24.78|24.7|24.8|24.72|24.77|24.69|7
1644570980000|2022-02-11 09:16:20|24.77|24.69|24.78|24.7|24.78|24.7|24.77|24.69|0
1644571000000|2022-02-11 09:16:40|24.77|24.69|24.78|24.7|24.78|24.7|24.77|24.69|0
1644571010000|2022-02-11 09:16:50|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|0
1644571020000|2022-02-11 09:17:00|24.78|24.7|24.78|24.7|24.78|24.7|24.77|24.69|0
1644571030000|2022-02-11 09:17:10|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1644571040000|2022-02-11 09:17:20|24.81|24.73|24.81|24.73|24.81|24.73|24.8|24.72|34
1644571060000|2022-02-11 09:17:40|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1644571070000|2022-02-11 09:17:50|24.81|24.73|24.81|24.73|24.81|24.73|24.8|24.72|0
1644571080000|2022-02-11 09:18:00|24.8|24.72|24.75|24.67|24.8|24.72|24.75|24.67|7
1644571090000|2022-02-11 09:18:10|||||||||13
1644571100000|2022-02-11 09:18:20|24.7|24.62|24.72|24.64|24.72|24.64|24.7|24.62|48
1644571110000|2022-02-11 09:18:30|24.75|24.67|24.75|24.67|24.75|24.67|24.72|24.64|0
1644571140000|2022-02-11 09:19:00|24.72|24.64|24.75|24.67|24.75|24.67|24.72|24.64|0
1644571160000|2022-02-11 09:19:20|24.77|24.69|24.8|24.72|24.8|24.72|24.77|24.69|1
1644571170000|2022-02-11 09:19:30|24.77|24.69|24.8|24.72|24.8|24.72|24.77|24.69|0
1644571180000|2022-02-11 09:19:40|24.77|24.69|24.75|24.67|24.77|24.69|24.75|24.67|0
1644571190000|2022-02-11 09:19:50|24.77|24.69|24.75|24.67|24.77|24.69|24.75|24.67|1
1644571200000|2022-02-11 09:20:00|24.77|24.69|24.8|24.72|24.8|24.72|24.77|24.69|0
1644571230000|2022-02-11 09:20:30|||||||||1
1644571240000|2022-02-11 09:20:40|||||||||1
1644571250000|2022-02-11 09:20:50|24.81|24.73|24.8|24.72|24.85|24.77|24.8|24.72|3
1644571260000|2022-02-11 09:21:00|24.82|24.74|24.8|24.72|24.82|24.74|24.8|24.72|0
1644571270000|2022-02-11 09:21:10|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|0
1644571280000|2022-02-11 09:21:20|24.85|24.77|24.82|24.74|24.85|24.77|24.82|24.74|12
1644571290000|2022-02-11 09:21:30|24.85|24.77|24.85|24.77|24.85|24.77|24.82|24.74|0
1644571300000|2022-02-11 09:21:40|24.83|24.75|24.85|24.77|24.85|24.77|24.82|24.74|0
1644571310000|2022-02-11 09:21:50|24.83|24.75|24.85|24.77|24.85|24.77|24.83|24.75|5
1644571320000|2022-02-11 09:22:00|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1644571330000|2022-02-11 09:22:10|24.85|24.77|24.86|24.78|24.86|24.78|24.85|24.77|12
1644571340000|2022-02-11 09:22:20|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1644571350000|2022-02-11 09:22:30|24.86|24.78|24.86|24.78|24.86|24.78|24.85|24.77|0
1644571360000|2022-02-11 09:22:40|24.88|24.8|24.9|24.82|24.9|24.82|24.88|24.8|0
1644571380000|2022-02-11 09:23:00|24.88|24.8|24.85|24.77|24.88|24.8|24.85|24.77|10
1644571390000|2022-02-11 09:23:10|24.88|24.8|24.88|24.8|24.9|24.82|24.88|24.8|0
1644571400000|2022-02-11 09:23:20|24.87|24.79|24.88|24.8|24.88|24.8|24.86|24.78|0
1644571410000|2022-02-11 09:23:30|24.9|24.82|24.85|24.77|24.9|24.82|24.85|24.77|0
1644571420000|2022-02-11 09:23:40|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1644571430000|2022-02-11 09:23:50|24.85|24.77|24.86|24.78|24.86|24.78|24.85|24.77|0
1644571440000|2022-02-11 09:24:00|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1644571470000|2022-02-11 09:24:30|24.86|24.78|24.88|24.8|24.9|24.82|24.86|24.78|0
1644571500000|2022-02-11 09:25:00|24.86|24.78|24.85|24.77|24.86|24.78|24.85|24.77|2
1644571520000|2022-02-11 09:25:20|24.86|24.78|24.85|24.77|24.86|24.78|24.85|24.77|6
1644571530000|2022-02-11 09:25:30|24.86|24.78|24.9|24.82|24.9|24.82|24.86|24.78|0
1644571540000|2022-02-11 09:25:40|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1644571560000|2022-02-11 09:26:00|||||||||6
1644571580000|2022-02-11 09:26:20|24.9|24.82|24.88|24.8|24.9|24.82|24.88|24.8|9
1644571620000|2022-02-11 09:27:00|||||||||1
1644571630000|2022-02-11 09:27:10|24.9|24.82|24.88|24.8|24.9|24.82|24.88|24.8|0
1644571650000|2022-02-11 09:27:30|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1644571660000|2022-02-11 09:27:40|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1644571710000|2022-02-11 09:28:30|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|15
1644571720000|2022-02-11 09:28:40|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|2
1644571730000|2022-02-11 09:28:50|24.91|24.83|24.9|24.82|24.91|24.83|24.9|24.82|1
1644571740000|2022-02-11 09:29:00|24.91|24.83|24.9|24.82|24.91|24.83|24.9|24.82|0
1644571750000|2022-02-11 09:29:10|24.91|24.83|24.91|24.83|24.91|24.83|24.9|24.82|0
1644571760000|2022-02-11 09:29:20|24.9|24.82|24.91|24.83|24.91|24.83|24.9|24.82|2
1644571770000|2022-02-11 09:29:30|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|29
1644571780000|2022-02-11 09:29:40|24.88|24.8|24.85|24.77|24.88|24.8|24.85|24.77|35
1644571790000|2022-02-11 09:29:50|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|3
1644571800000|2022-02-11 09:30:00|24.88|24.8|24.86|24.78|24.88|24.8|24.86|24.78|1
1644571810000|2022-02-11 09:30:10|24.88|24.8|24.91|24.83|24.91|24.83|24.88|24.8|2
1644571830000|2022-02-11 09:30:30|24.93|24.85|24.92|24.84|24.94|24.86|24.91|24.83|9
1644571840000|2022-02-11 09:30:40|24.94|24.86|24.96|24.88|24.96|24.88|24.92|24.84|0
1644571860000|2022-02-11 09:31:00|24.97|24.89|24.97|24.89|24.97|24.89|24.94|24.86|23
1644571870000|2022-02-11 09:31:10|24.96|24.88|24.94|24.86|24.97|24.89|24.94|24.86|0
1644571880000|2022-02-11 09:31:20|24.96|24.88|24.96|24.88|24.97|24.89|24.96|24.88|0
1644571890000|2022-02-11 09:31:30|24.94|24.86|24.96|24.88|24.96|24.88|24.94|24.86|0
1644571900000|2022-02-11 09:31:40|24.94|24.86|24.96|24.88|24.96|24.88|24.94|24.86|0
1644571910000|2022-02-11 09:31:50|24.97|24.89|24.97|24.89|24.97|24.89|24.96|24.88|28
1644571920000|2022-02-11 09:32:00|24.96|24.88|24.96|24.88|24.97|24.89|24.96|24.88|3
1644571930000|2022-02-11 09:32:10|24.97|24.89|24.97|24.89|24.97|24.89|24.96|24.88|1
1644571950000|2022-02-11 09:32:30|25.02|24.94|25.02|24.94|25.02|24.94|25.01|24.93|37
1644571960000|2022-02-11 09:32:40|25.01|24.93|25.01|24.93|25.02|24.94|25.01|24.93|4
1644571970000|2022-02-11 09:32:50|25.02|24.94|24.99|24.91|25.02|24.94|24.99|24.91|0
1644571980000|2022-02-11 09:33:00|25.02|24.94|25.01|24.93|25.02|24.94|24.99|24.91|2
1644571990000|2022-02-11 09:33:10|24.99|24.91|25.01|24.93|25.02|24.94|24.99|24.91|11
1644572000000|2022-02-11 09:33:20|25.02|24.94|25.02|24.94|25.02|24.94|25.01|24.93|0
1644572060000|2022-02-11 09:34:20|||||||||151
1644572070000|2022-02-11 09:34:30|25.04|24.96|25.04|24.96|25.07|24.99|25.04|24.96|6
1644572090000|2022-02-11 09:34:50|25.05|24.97|25.07|24.99|25.07|24.99|25.04|24.96|0
1644572100000|2022-02-11 09:35:00|25.04|24.96|25.07|24.99|25.07|24.99|25.04|24.96|0
1644572110000|2022-02-11 09:35:10|25.08|25|25.07|24.99|25.08|25|25.07|24.99|47
1644572120000|2022-02-11 09:35:20|25.08|25|25.08|25|25.08|25|25.07|24.99|4
1644572130000|2022-02-11 09:35:30|25.07|24.99|25.08|25|25.08|25|25.07|24.99|3
1644572140000|2022-02-11 09:35:40|25.07|24.99|25.07|24.99|25.08|25|25.07|24.99|4
1644572150000|2022-02-11 09:35:50|25.08|25|25.07|24.99|25.08|25|25.07|24.99|0
1644572180000|2022-02-11 09:36:20|25.08|25|25.07|24.99|25.08|25|25.07|24.99|1
1644572200000|2022-02-11 09:36:40|||||||||1
1644572210000|2022-02-11 09:36:50|25.04|24.96|25.02|24.94|25.04|24.96|25.02|24.94|44
1644572230000|2022-02-11 09:37:10|24.99|24.91|25.02|24.94|25.02|24.94|24.99|24.91|4
1644572240000|2022-02-11 09:37:20|25.04|24.96|25.07|24.99|25.07|24.99|25.04|24.96|1
1644572250000|2022-02-11 09:37:30|25.04|24.96|25.07|24.99|25.07|24.99|25.04|24.96|0
1644572260000|2022-02-11 09:37:40|25.04|24.96|25.07|24.99|25.07|24.99|25.04|24.96|1
1644572270000|2022-02-11 09:37:50|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|0
1644572280000|2022-02-11 09:38:00|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1644572290000|2022-02-11 09:38:10|||||||||2
1644572300000|2022-02-11 09:38:20|||||||||4
1644572310000|2022-02-11 09:38:30|||||||||2
1644572320000|2022-02-11 09:38:40|||||||||9
1644572350000|2022-02-11 09:39:10|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1644572360000|2022-02-11 09:39:20|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1644572370000|2022-02-11 09:39:30|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|0
1644572400000|2022-02-11 09:40:00|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|3
1644572410000|2022-02-11 09:40:10|25.03|24.95|25.05|24.97|25.05|24.97|25.03|24.95|4
1644572420000|2022-02-11 09:40:20|25.07|24.99|25.08|25|25.08|25|25.07|24.99|15
1644572430000|2022-02-11 09:40:30|||||||||5
1644572440000|2022-02-11 09:40:40|25.07|24.99|25.08|25|25.08|25|25.07|24.99|66
1644572450000|2022-02-11 09:40:50|||||||||1
1644572480000|2022-02-11 09:41:20|||||||||14
1644572490000|2022-02-11 09:41:30|||||||||6
1644572520000|2022-02-11 09:42:00|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|18
1644572530000|2022-02-11 09:42:10|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|23
1644572540000|2022-02-11 09:42:20|25.08|25|25.03|24.95|25.08|25|25.03|24.95|0
1644572570000|2022-02-11 09:42:50|||||||||2
1644572580000|2022-02-11 09:43:00|25.02|24.94|25.02|24.94|25.03|24.95|25.02|24.94|6
1644572590000|2022-02-11 09:43:10|25.03|24.95|25.02|24.94|25.03|24.95|25.02|24.94|0
1644572600000|2022-02-11 09:43:20|25.03|24.95|25.02|24.94|25.03|24.95|25.02|24.94|1
1644572620000|2022-02-11 09:43:40|24.98|24.9|24.97|24.89|24.98|24.9|24.97|24.89|34
1644572630000|2022-02-11 09:43:50|24.92|24.84|24.97|24.89|24.97|24.89|24.92|24.84|62
1644572690000|2022-02-11 09:44:50|||||||||8
1644572700000|2022-02-11 09:45:00|24.92|24.84|24.97|24.89|24.97|24.89|24.92|24.84|5
1644572710000|2022-02-11 09:45:10|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1644572720000|2022-02-11 09:45:20|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|0
1644572730000|2022-02-11 09:45:30|24.94|24.86|24.97|24.89|24.97|24.89|24.94|24.86|0
1644572740000|2022-02-11 09:45:40|24.94|24.86|24.92|24.84|24.94|24.86|24.92|24.84|1
1644572750000|2022-02-11 09:45:50|||||||||8
1644572770000|2022-02-11 09:46:10|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1644572780000|2022-02-11 09:46:20|||||||||37
1644572790000|2022-02-11 09:46:30|24.92|24.84|24.89|24.81|24.92|24.84|24.89|24.81|29
1644572810000|2022-02-11 09:46:50|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1644572820000|2022-02-11 09:47:00|24.89|24.81|24.89|24.81|24.92|24.84|24.89|24.81|0
1644572830000|2022-02-11 09:47:10|24.91|24.83|24.89|24.81|24.91|24.83|24.89|24.81|3
1644572840000|2022-02-11 09:47:20|||||||||16
1644572860000|2022-02-11 09:47:40|24.87|24.79|24.89|24.81|24.89|24.81|24.87|24.79|0
1644572870000|2022-02-11 09:47:50|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1644572900000|2022-02-11 09:48:20|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|4
1644572910000|2022-02-11 09:48:30|24.91|24.83|24.91|24.83|24.92|24.84|24.91|24.83|3
1644572920000|2022-02-11 09:48:40|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|0
1644572930000|2022-02-11 09:48:50|24.91|24.83|24.92|24.84|24.92|24.84|24.91|24.83|4
1644572940000|2022-02-11 09:49:00|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|22
1644572950000|2022-02-11 09:49:10|24.92|24.84|24.92|24.84|24.92|24.84|24.91|24.83|8
1644572960000|2022-02-11 09:49:20|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|2
1644572970000|2022-02-11 09:49:30|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|13
1644572980000|2022-02-11 09:49:40|||||||||5
1644572990000|2022-02-11 09:49:50|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1644573000000|2022-02-11 09:50:00|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|0
1644573040000|2022-02-11 09:50:40|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1644573050000|2022-02-11 09:50:50|24.95|24.87|24.97|24.89|24.97|24.89|24.95|24.87|2
1644573060000|2022-02-11 09:51:00|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|3
1644573070000|2022-02-11 09:51:10|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|0
1644573080000|2022-02-11 09:51:20|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1644573090000|2022-02-11 09:51:30|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|10
1644573100000|2022-02-11 09:51:40|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|23
1644573120000|2022-02-11 09:52:00|25.02|24.94|25.02|24.94|25.02|24.94|24.99|24.91|3
1644573130000|2022-02-11 09:52:10|||||||||6
1644573140000|2022-02-11 09:52:20|25|24.92|25|24.92|25|24.92|25|24.92|8
1644573150000|2022-02-11 09:52:30|24.99|24.91|25.02|24.94|25.02|24.94|24.99|24.91|1
1644573160000|2022-02-11 09:52:40|24.99|24.91|24.99|24.91|24.99|24.91|24.97|24.89|0
1644573200000|2022-02-11 09:53:20|24.97|24.89|25.02|24.94|25.02|24.94|24.97|24.89|0
1644573210000|2022-02-11 09:53:30|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1644573220000|2022-02-11 09:53:40|25.02|24.94|25.02|24.94|25.02|24.94|24.99|24.91|0
1644573230000|2022-02-11 09:53:50|24.99|24.91|24.99|24.91|25.02|24.94|24.99|24.91|0
1644573240000|2022-02-11 09:54:00|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|9
1644573250000|2022-02-11 09:54:10|||||||||3
1644573260000|2022-02-11 09:54:20|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|21
1644573290000|2022-02-11 09:54:50|24.93|24.85|24.92|24.84|24.97|24.89|24.92|24.84|6
1644573300000|2022-02-11 09:55:00|24.9|24.82|24.9|24.82|24.92|24.84|24.9|24.82|2
1644573310000|2022-02-11 09:55:10|24.92|24.84|24.92|24.84|24.92|24.84|24.89|24.81|6
1644573320000|2022-02-11 09:55:20|24.9|24.82|24.92|24.84|24.92|24.84|24.89|24.81|4
1644573330000|2022-02-11 09:55:30|24.87|24.79|24.92|24.84|24.92|24.84|24.87|24.79|22
1644573340000|2022-02-11 09:55:40|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1644573380000|2022-02-11 09:56:20|24.87|24.79|24.89|24.81|24.89|24.81|24.87|24.79|0
1644573400000|2022-02-11 09:56:40|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|7
1644573410000|2022-02-11 09:56:50|24.89|24.81|24.92|24.84|24.92|24.84|24.89|24.81|3
1644573420000|2022-02-11 09:57:00|24.9|24.82|24.89|24.81|24.9|24.82|24.89|24.81|0
1644573430000|2022-02-11 09:57:10|24.87|24.79|24.89|24.81|24.92|24.84|24.87|24.79|92
1644573440000|2022-02-11 09:57:20|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|14
1644573460000|2022-02-11 09:57:40|24.91|24.83|24.91|24.83|24.92|24.84|24.91|24.83|11
1644573470000|2022-02-11 09:57:50|24.89|24.81|24.92|24.84|24.92|24.84|24.89|24.81|0
1644573490000|2022-02-11 09:58:10|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1644573500000|2022-02-11 09:58:20|24.92|24.84|24.91|24.83|24.92|24.84|24.91|24.83|6
1644573510000|2022-02-11 09:58:30|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|48
1644573520000|2022-02-11 09:58:40|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|54
1644573530000|2022-02-11 09:58:50|||||||||1
1644573540000|2022-02-11 09:59:00|24.92|24.84|24.92|24.84|24.92|24.84|24.91|24.83|2
1644573550000|2022-02-11 09:59:10|24.91|24.83|24.89|24.81|24.92|24.84|24.87|24.79|2
1644573560000|2022-02-11 09:59:20|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1644573570000|2022-02-11 09:59:30|24.86|24.78|24.87|24.79|24.87|24.79|24.86|24.78|3
1644573580000|2022-02-11 09:59:40|24.86|24.78|24.86|24.78|24.87|24.79|24.86|24.78|0
1644573590000|2022-02-11 09:59:50|||||||||1
1644573600000|2022-02-11 10:00:00|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|29
1644573610000|2022-02-11 10:00:10|24.86|24.78|24.86|24.78|24.87|24.79|24.86|24.78|12
1644573620000|2022-02-11 10:00:20|24.87|24.79|24.87|24.79|24.89|24.81|24.87|24.79|0
1644573630000|2022-02-11 10:00:30|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|6
1644573640000|2022-02-11 10:00:40|||||||||2
1644573650000|2022-02-11 10:00:50|||||||||4
1644573730000|2022-02-11 10:02:10|||||||||1
1644573740000|2022-02-11 10:02:20|24.87|24.79|24.86|24.78|24.87|24.79|24.86|24.78|0
1644573830000|2022-02-11 10:03:50|24.82|24.74|24.82|24.74|24.84|24.76|24.82|24.74|0
1644573840000|2022-02-11 10:04:00|24.81|24.73|24.82|24.74|24.84|24.76|24.81|24.73|0
1644573850000|2022-02-11 10:04:10|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1644573860000|2022-02-11 10:04:20|24.82|24.74|24.82|24.74|24.84|24.76|24.82|24.74|0
1644573870000|2022-02-11 10:04:30|24.81|24.73|24.8|24.72|24.81|24.73|24.8|24.72|17
1644573880000|2022-02-11 10:04:40|24.81|24.73|24.8|24.72|24.81|24.73|24.8|24.72|3
1644573890000|2022-02-11 10:04:50|24.81|24.73|24.81|24.73|24.81|24.73|24.8|24.72|1
1644573900000|2022-02-11 10:05:00|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|4
1644573950000|2022-02-11 10:05:50|24.82|24.74|24.8|24.72|24.82|24.74|24.8|24.72|7
1644573960000|2022-02-11 10:06:00|24.82|24.74|24.85|24.77|24.85|24.77|24.8|24.72|27
1644573970000|2022-02-11 10:06:10|||||||||3
1644573990000|2022-02-11 10:06:30|||||||||36
1644574000000|2022-02-11 10:06:40|||||||||71
1644574010000|2022-02-11 10:06:50|||||||||39
1644574020000|2022-02-11 10:07:00|||||||||1
1644574040000|2022-02-11 10:07:20|||||||||12
1644574060000|2022-02-11 10:07:40|||||||||21
1644574070000|2022-02-11 10:07:50|||||||||2
1644574080000|2022-02-11 10:08:00|||||||||5
1644574090000|2022-02-11 10:08:10|||||||||2
1644574100000|2022-02-11 10:08:20|||||||||2
1644574110000|2022-02-11 10:08:30|||||||||1
1644574130000|2022-02-11 10:08:50|||||||||4
1644574140000|2022-02-11 10:09:00|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|5
1644574160000|2022-02-11 10:09:20|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|20
1644574170000|2022-02-11 10:09:30|24.82|24.74|24.85|24.77|24.85|24.77|24.8|24.72|55
1644574180000|2022-02-11 10:09:40|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|2
1644574190000|2022-02-11 10:09:50|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|16
1644574210000|2022-02-11 10:10:10|24.82|24.74|24.82|24.74|24.82|24.74|24.8|24.72|0
1644574220000|2022-02-11 10:10:20|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|34
1644574230000|2022-02-11 10:10:30|||||||||1
1644574240000|2022-02-11 10:10:40|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|0
1644574270000|2022-02-11 10:11:10|24.8|24.72|24.82|24.74|24.82|24.74|24.8|24.72|0
1644574280000|2022-02-11 10:11:20|24.8|24.72|24.82|24.74|24.82|24.74|24.8|24.72|0
1644574290000|2022-02-11 10:11:30|24.8|24.72|24.82|24.74|24.82|24.74|24.8|24.72|0
1644574300000|2022-02-11 10:11:40|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1644574310000|2022-02-11 10:11:50|||||||||1
1644574330000|2022-02-11 10:12:10|||||||||19
1644574350000|2022-02-11 10:12:30|24.88|24.8|24.9|24.82|24.9|24.82|24.88|24.8|52
1644574360000|2022-02-11 10:12:40|||||||||4
1644574390000|2022-02-11 10:13:10|24.87|24.79|24.9|24.82|24.9|24.82|24.87|24.79|59
1644574400000|2022-02-11 10:13:20|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1644574410000|2022-02-11 10:13:30|24.9|24.82|24.87|24.79|24.9|24.82|24.85|24.77|4
1644574420000|2022-02-11 10:13:40|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|20
1644574430000|2022-02-11 10:13:50|24.82|24.74|24.8|24.72|24.82|24.74|24.8|24.72|99
1644574440000|2022-02-11 10:14:00|24.82|24.74|24.85|24.77|24.85|24.77|24.82|24.74|4
1644574450000|2022-02-11 10:14:10|24.82|24.74|24.85|24.77|24.85|24.77|24.82|24.74|0
1644574470000|2022-02-11 10:14:30|||||||||10
1644574490000|2022-02-11 10:14:50|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|6
1644574500000|2022-02-11 10:15:00|24.85|24.77|24.85|24.77|24.87|24.79|24.85|24.77|89
1644574510000|2022-02-11 10:15:10|24.87|24.79|24.9|24.82|24.9|24.82|24.87|24.79|37
1644574520000|2022-02-11 10:15:20|||||||||1
1644574560000|2022-02-11 10:16:00|24.89|24.81|24.87|24.79|24.9|24.82|24.85|24.77|46
1644574570000|2022-02-11 10:16:10|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|11
1644574580000|2022-02-11 10:16:20|24.87|24.79|24.85|24.77|24.87|24.79|24.85|24.77|15
1644574590000|2022-02-11 10:16:30|||||||||1
1644574600000|2022-02-11 10:16:40|24.87|24.79|24.85|24.77|24.87|24.79|24.85|24.77|11
1644574610000|2022-02-11 10:16:50|24.87|24.79|24.85|24.77|24.87|24.79|24.85|24.77|5
1644574620000|2022-02-11 10:17:00|24.87|24.79|24.87|24.79|24.87|24.79|24.85|24.77|3
1644574630000|2022-02-11 10:17:10|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|11
1644574640000|2022-02-11 10:17:20|||||||||2
1644574660000|2022-02-11 10:17:40|24.87|24.79|24.87|24.79|24.87|24.79|24.85|24.77|29
1644574670000|2022-02-11 10:17:50|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1644574750000|2022-02-11 10:19:10|24.92|24.84|24.92|24.84|24.92|24.84|24.9|24.82|41
1644574760000|2022-02-11 10:19:20|24.9|24.82|24.92|24.84|24.92|24.84|24.9|24.82|0
1644574770000|2022-02-11 10:19:30|24.9|24.82|24.92|24.84|24.92|24.84|24.9|24.82|0
1644574780000|2022-02-11 10:19:40|24.95|24.87|24.92|24.84|24.95|24.87|24.92|24.84|1
1644574800000|2022-02-11 10:20:00|24.9|24.82|24.9|24.82|24.92|24.84|24.9|24.82|2
1644574810000|2022-02-11 10:20:10|||||||||16
1644574820000|2022-02-11 10:20:20|||||||||6
1644574830000|2022-02-11 10:20:30|||||||||64
1644574840000|2022-02-11 10:20:40|24.87|24.79|24.9|24.82|24.9|24.82|24.87|24.79|35
1644574890000|2022-02-11 10:21:30|24.87|24.79|24.87|24.79|24.9|24.82|24.85|24.77|40
1644574900000|2022-02-11 10:21:40|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1644574910000|2022-02-11 10:21:50|||||||||8
1644574920000|2022-02-11 10:22:00|||||||||7
1644574930000|2022-02-11 10:22:10|||||||||1
1644574960000|2022-02-11 10:22:40|24.87|24.79|24.9|24.82|24.9|24.82|24.87|24.79|0
1644574970000|2022-02-11 10:22:50|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1644574980000|2022-02-11 10:23:00|24.85|24.77|24.87|24.79|24.87|24.79|24.85|24.77|4
1644574990000|2022-02-11 10:23:10|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|9
1644575050000|2022-02-11 10:24:10|||||||||20
1644575110000|2022-02-11 10:25:10|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|26
1644575120000|2022-02-11 10:25:20|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1644575130000|2022-02-11 10:25:30|24.87|24.79|24.85|24.77|24.87|24.79|24.85|24.77|1
1644575140000|2022-02-11 10:25:40|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|2
1644575150000|2022-02-11 10:25:50|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|0
1644575160000|2022-02-11 10:26:00|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1644575170000|2022-02-11 10:26:10|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|0
1644575180000|2022-02-11 10:26:20|24.8|24.72|24.82|24.74|24.82|24.74|24.8|24.72|0
1644575200000|2022-02-11 10:26:40|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|4
1644575240000|2022-02-11 10:27:20|||||||||1
1644575260000|2022-02-11 10:27:40|24.87|24.79|24.9|24.82|24.9|24.82|24.87|24.79|2
1644575270000|2022-02-11 10:27:50|24.91|24.83|24.95|24.87|24.95|24.87|24.91|24.83|147
1644575280000|2022-02-11 10:28:00|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|12
1644575290000|2022-02-11 10:28:10|24.92|24.84|24.95|24.87|24.95|24.87|24.92|24.84|20
1644575300000|2022-02-11 10:28:20|24.93|24.85|24.9|24.82|24.93|24.85|24.9|24.82|10
1644575310000|2022-02-11 10:28:30|24.86|24.78|24.9|24.82|24.9|24.82|24.86|24.78|0
1644575320000|2022-02-11 10:28:40|24.88|24.8|24.9|24.82|24.9|24.82|24.88|24.8|0
1644575330000|2022-02-11 10:28:50|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1644575380000|2022-02-11 10:29:40|24.9|24.82|24.86|24.78|24.9|24.82|24.86|24.78|11
1644575400000|2022-02-11 10:30:00|||||||||2
1644575410000|2022-02-11 10:30:10|||||||||36
1644575420000|2022-02-11 10:30:20|||||||||10
1644575430000|2022-02-11 10:30:30|24.85|24.77|24.86|24.78|24.86|24.78|24.85|24.77|8
1644575440000|2022-02-11 10:30:40|||||||||1
1644575460000|2022-02-11 10:31:00|24.88|24.8|24.91|24.83|24.91|24.83|24.88|24.8|6
1644575470000|2022-02-11 10:31:10|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1644575480000|2022-02-11 10:31:20|24.91|24.83|24.91|24.83|24.91|24.83|24.88|24.8|4
1644575500000|2022-02-11 10:31:40|||||||||7
1644575510000|2022-02-11 10:31:50|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1644575520000|2022-02-11 10:32:00|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1644575530000|2022-02-11 10:32:10|24.89|24.81|24.86|24.78|24.89|24.81|24.86|24.78|29
1644575540000|2022-02-11 10:32:20|24.87|24.79|24.86|24.78|24.89|24.81|24.86|24.78|0
1644575550000|2022-02-11 10:32:30|24.87|24.79|24.88|24.8|24.91|24.83|24.86|24.78|0
1644575560000|2022-02-11 10:32:40|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1644575580000|2022-02-11 10:33:00|24.88|24.8|24.86|24.78|24.9|24.82|24.86|24.78|15
1644575590000|2022-02-11 10:33:10|||||||||10
1644575610000|2022-02-11 10:33:30|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|16
1644575620000|2022-02-11 10:33:40|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|99
1644575650000|2022-02-11 10:34:10|24.85|24.77|24.83|24.75|24.85|24.77|24.83|24.75|0
1644575670000|2022-02-11 10:34:30|24.85|24.77|24.83|24.75|24.85|24.77|24.83|24.75|0
1644575680000|2022-02-11 10:34:40|24.85|24.77|24.83|24.75|24.85|24.77|24.83|24.75|0
1644575700000|2022-02-11 10:35:00|24.85|24.77|24.85|24.77|24.85|24.77|24.83|24.75|0
1644575710000|2022-02-11 10:35:10|24.86|24.78|24.85|24.77|24.86|24.78|24.85|24.77|1
1644575720000|2022-02-11 10:35:20|24.86|24.78|24.86|24.78|24.86|24.78|24.81|24.73|8
1644575730000|2022-02-11 10:35:30|24.81|24.73|24.86|24.78|24.86|24.78|24.81|24.73|0
1644575740000|2022-02-11 10:35:40|24.83|24.75|24.86|24.78|24.86|24.78|24.83|24.75|1
1644575770000|2022-02-11 10:36:10|24.87|24.79|24.86|24.78|24.89|24.81|24.86|24.78|0
1644575870000|2022-02-11 10:37:50|24.84|24.76|24.86|24.78|24.86|24.78|24.84|24.76|0
1644575890000|2022-02-11 10:38:10|24.84|24.76|24.86|24.78|24.86|24.78|24.84|24.76|0
1644575900000|2022-02-11 10:38:20|24.84|24.76|24.84|24.76|24.86|24.78|24.82|24.74|3
1644575910000|2022-02-11 10:38:30|24.83|24.75|24.81|24.73|24.83|24.75|24.81|24.73|0
1644575920000|2022-02-11 10:38:40|24.83|24.75|24.81|24.73|24.83|24.75|24.81|24.73|0
1644575930000|2022-02-11 10:38:50|24.82|24.74|24.84|24.76|24.84|24.76|24.81|24.73|0
1644575940000|2022-02-11 10:39:00|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1644575950000|2022-02-11 10:39:10|24.84|24.76|24.86|24.78|24.86|24.78|24.84|24.76|0
1644575960000|2022-02-11 10:39:20|24.84|24.76|24.86|24.78|24.86|24.78|24.84|24.76|0
1644575990000|2022-02-11 10:39:50|24.84|24.76|24.84|24.76|24.84|24.76|24.82|24.74|0
1644576000000|2022-02-11 10:40:00|24.86|24.78|24.84|24.76|24.86|24.78|24.84|24.76|16
1644576020000|2022-02-11 10:40:20|24.82|24.74|24.84|24.76|24.84|24.76|24.82|24.74|0
1644576030000|2022-02-11 10:40:30|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|8
1644576040000|2022-02-11 10:40:40|||||||||5
1644576050000|2022-02-11 10:40:50|||||||||28
1644576070000|2022-02-11 10:41:10|||||||||5
1644576080000|2022-02-11 10:41:20|24.84|24.76|24.84|24.76|24.84|24.76|24.82|24.74|14
1644576090000|2022-02-11 10:41:30|24.82|24.74|24.84|24.76|24.84|24.76|24.82|24.74|0
1644576140000|2022-02-11 10:42:20|24.87|24.79|24.84|24.76|24.87|24.79|24.84|24.76|0
1644576150000|2022-02-11 10:42:30|24.82|24.74|24.84|24.76|24.84|24.76|24.82|24.74|0
1644576160000|2022-02-11 10:42:40|24.82|24.74|24.82|24.74|24.84|24.76|24.82|24.74|0
1644576170000|2022-02-11 10:42:50|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1644576180000|2022-02-11 10:43:00|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|0
1644576190000|2022-02-11 10:43:10|24.84|24.76|24.82|24.74|24.84|24.76|24.82|24.74|4
1644576200000|2022-02-11 10:43:20|||||||||6
1644576210000|2022-02-11 10:43:30|24.84|24.76|24.84|24.76|24.87|24.79|24.82|24.74|56
1644576220000|2022-02-11 10:43:40|24.87|24.79|24.87|24.79|24.87|24.79|24.84|24.76|0
1644576290000|2022-02-11 10:44:50|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1644576300000|2022-02-11 10:45:00|24.84|24.76|24.82|24.74|24.84|24.76|24.82|24.74|0
1644576320000|2022-02-11 10:45:20|||||||||7
1644576400000|2022-02-11 10:46:40|24.83|24.75|24.87|24.79|24.87|24.79|24.83|24.75|3
1644576420000|2022-02-11 10:47:00|24.85|24.77|24.87|24.79|24.87|24.79|24.85|24.77|0
1644576430000|2022-02-11 10:47:10|24.85|24.77|24.87|24.79|24.87|24.79|24.85|24.77|0
1644576440000|2022-02-11 10:47:20|24.88|24.8|24.87|24.79|24.88|24.8|24.87|24.79|1
1644576450000|2022-02-11 10:47:30|24.88|24.8|24.9|24.82|24.9|24.82|24.88|24.8|0
1644576460000|2022-02-11 10:47:40|24.88|24.8|24.87|24.79|24.88|24.8|24.87|24.79|0
1644576470000|2022-02-11 10:47:50|24.88|24.8|24.87|24.79|24.88|24.8|24.87|24.79|31
1644576490000|2022-02-11 10:48:10|24.85|24.77|24.87|24.79|24.87|24.79|24.85|24.77|0
1644576520000|2022-02-11 10:48:40|||||||||20
1644576530000|2022-02-11 10:48:50|24.84|24.76|24.87|24.79|24.87|24.79|24.84|24.76|1
1644576540000|2022-02-11 10:49:00|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1644576550000|2022-02-11 10:49:10|24.87|24.79|24.84|24.76|24.87|24.79|24.84|24.76|1
1644576560000|2022-02-11 10:49:20|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|1
1644576590000|2022-02-11 10:49:50|24.84|24.76|24.82|24.74|24.84|24.76|24.82|24.74|0
1644576600000|2022-02-11 10:50:00|||||||||8
1644576630000|2022-02-11 10:50:30|||||||||19
1644576650000|2022-02-11 10:50:50|||||||||11
1644576660000|2022-02-11 10:51:00|||||||||2
1644576670000|2022-02-11 10:51:10|24.84|24.76|24.82|24.74|24.84|24.76|24.82|24.74|5
1644576680000|2022-02-11 10:51:20|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1644576690000|2022-02-11 10:51:30|24.82|24.74|24.84|24.76|24.84|24.76|24.82|24.74|1
1644576700000|2022-02-11 10:51:40|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|2
1644576710000|2022-02-11 10:51:50|||||||||2
1644576740000|2022-02-11 10:52:20|||||||||1
1644576770000|2022-02-11 10:52:50|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1644576800000|2022-02-11 10:53:20|24.79|24.71|24.76|24.68|24.79|24.71|24.76|24.68|8
1644576820000|2022-02-11 10:53:40|||||||||35
1644576850000|2022-02-11 10:54:10|24.78|24.7|24.76|24.68|24.78|24.7|24.76|24.68|0
1644576860000|2022-02-11 10:54:20|24.78|24.7|24.78|24.7|24.78|24.7|24.76|24.68|3
1644576870000|2022-02-11 10:54:30|24.76|24.68|24.78|24.7|24.78|24.7|24.76|24.68|2
1644576880000|2022-02-11 10:54:40|24.76|24.68|24.78|24.7|24.78|24.7|24.76|24.68|0
1644576890000|2022-02-11 10:54:50|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|15
1644576900000|2022-02-11 10:55:00|24.75|24.67|24.76|24.68|24.76|24.68|24.75|24.67|2
1644576910000|2022-02-11 10:55:10|24.75|24.67|24.76|24.68|24.76|24.68|24.75|24.67|2
1644576920000|2022-02-11 10:55:20|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|0
1644576930000|2022-02-11 10:55:30|||||||||6
1644576980000|2022-02-11 10:56:20|24.76|24.68|24.75|24.67|24.76|24.68|24.75|24.67|21
1644577000000|2022-02-11 10:56:40|||||||||7
1644577020000|2022-02-11 10:57:00|24.72|24.64|24.75|24.67|24.75|24.67|24.72|24.64|0
1644577030000|2022-02-11 10:57:10|||||||||3
1644577070000|2022-02-11 10:57:50|24.76|24.68|24.75|24.67|24.76|24.68|24.75|24.67|0
1644577250000|2022-02-11 11:00:50|||||||||25
1644577280000|2022-02-11 11:01:20|24.76|24.68|24.76|24.68|24.8|24.72|24.75|24.67|101
1644577290000|2022-02-11 11:01:30|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|0
1644577310000|2022-02-11 11:01:50|24.76|24.68|24.78|24.7|24.78|24.7|24.76|24.68|3
1644577330000|2022-02-11 11:02:10|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1644577370000|2022-02-11 11:02:50|24.81|24.73|24.8|24.72|24.81|24.73|24.8|24.72|100
1644577380000|2022-02-11 11:03:00|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|1
1644577460000|2022-02-11 11:04:20|24.84|24.76|24.86|24.78|24.86|24.78|24.84|24.76|1
1644577480000|2022-02-11 11:04:40|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|15
1644577500000|2022-02-11 11:05:00|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|85
1644577560000|2022-02-11 11:06:00|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|1
1644577570000|2022-02-11 11:06:10|24.86|24.78|24.86|24.78|24.87|24.79|24.86|24.78|0
1644577590000|2022-02-11 11:06:30|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|1
1644577610000|2022-02-11 11:06:50|24.86|24.78|24.86|24.78|24.87|24.79|24.86|24.78|2
1644577670000|2022-02-11 11:07:50|24.87|24.79|24.87|24.79|24.87|24.79|24.86|24.78|4
1644577680000|2022-02-11 11:08:00|24.91|24.83|24.92|24.84|24.92|24.84|24.91|24.83|14
1644577790000|2022-02-11 11:09:50|||||||||87
1644577800000|2022-02-11 11:10:00|24.89|24.81|24.92|24.84|24.92|24.84|24.89|24.81|0
1644577820000|2022-02-11 11:10:20|||||||||4
1644577840000|2022-02-11 11:10:40|||||||||54
1644577850000|2022-02-11 11:10:50|||||||||2
1644577870000|2022-02-11 11:11:10|||||||||101
1644577880000|2022-02-11 11:11:20|||||||||2
1644577890000|2022-02-11 11:11:30|||||||||46
1644577900000|2022-02-11 11:11:40|||||||||93
1644577910000|2022-02-11 11:11:50|24.91|24.83|24.92|24.84|24.92|24.84|24.91|24.83|8
1644577950000|2022-02-11 11:12:30|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|2
1644577960000|2022-02-11 11:12:40|24.92|24.84|24.91|24.83|24.92|24.84|24.91|24.83|0
1644577970000|2022-02-11 11:12:50|24.92|24.84|24.87|24.79|24.92|24.84|24.87|24.79|0
1644577990000|2022-02-11 11:13:10|24.86|24.78|24.87|24.79|24.87|24.79|24.86|24.78|0
1644578100000|2022-02-11 11:15:00|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1644578110000|2022-02-11 11:15:10|||||||||1
1644578120000|2022-02-11 11:15:20|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1644578130000|2022-02-11 11:15:30|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|4
1644578140000|2022-02-11 11:15:40|24.87|24.79|24.86|24.78|24.87|24.79|24.86|24.78|4
1644578190000|2022-02-11 11:16:30|24.87|24.79|24.86|24.78|24.87|24.79|24.86|24.78|5
1644578230000|2022-02-11 11:17:10|24.87|24.79|24.86|24.78|24.87|24.79|24.86|24.78|2
1644578240000|2022-02-11 11:17:20|24.87|24.79|24.87|24.79|24.87|24.79|24.86|24.78|0
1644578250000|2022-02-11 11:17:30|24.86|24.78|24.86|24.78|24.87|24.79|24.86|24.78|0
1644578260000|2022-02-11 11:17:40|24.87|24.79|24.87|24.79|24.87|24.79|24.86|24.78|0
1644578320000|2022-02-11 11:18:40|24.92|24.84|24.92|24.84|24.92|24.84|24.89|24.81|70
1644578330000|2022-02-11 11:18:50|||||||||1
1644578340000|2022-02-11 11:19:00|||||||||4
1644578350000|2022-02-11 11:19:10|||||||||14
1644578380000|2022-02-11 11:19:40|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|0
1644578410000|2022-02-11 11:20:10|||||||||53
1644578420000|2022-02-11 11:20:20|||||||||1
1644578440000|2022-02-11 11:20:40|||||||||1
1644578450000|2022-02-11 11:20:50|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1644578460000|2022-02-11 11:21:00|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|157
1644578490000|2022-02-11 11:21:30|||||||||12
1644578500000|2022-02-11 11:21:40|||||||||11
1644578520000|2022-02-11 11:22:00|||||||||7
1644578530000|2022-02-11 11:22:10|||||||||13
1644578550000|2022-02-11 11:22:30|||||||||14
1644578560000|2022-02-11 11:22:40|||||||||10
1644578570000|2022-02-11 11:22:50|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|44
1644578580000|2022-02-11 11:23:00|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|8
1644578590000|2022-02-11 11:23:10|24.94|24.86|24.94|24.86|24.95|24.87|24.94|24.86|0
1644578600000|2022-02-11 11:23:20|24.95|24.87|24.97|24.89|24.97|24.89|24.94|24.86|4
1644578610000|2022-02-11 11:23:30|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|42
1644578620000|2022-02-11 11:23:40|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|2
1644578660000|2022-02-11 11:24:20|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1644578670000|2022-02-11 11:24:30|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|0
1644578690000|2022-02-11 11:24:50|||||||||2
1644578710000|2022-02-11 11:25:10|24.94|24.86|24.92|24.84|24.94|24.86|24.92|24.84|8
1644578720000|2022-02-11 11:25:20|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|60
1644578730000|2022-02-11 11:25:30|||||||||79
1644578740000|2022-02-11 11:25:40|||||||||3
1644578750000|2022-02-11 11:25:50|25.01|24.93|24.99|24.91|25.01|24.93|24.99|24.91|1
1644578760000|2022-02-11 11:26:00|24.97|24.89|25.02|24.94|25.02|24.94|24.97|24.89|0
1644578780000|2022-02-11 11:26:20|24.99|24.91|25.02|24.94|25.02|24.94|24.99|24.91|39
1644578790000|2022-02-11 11:26:30|||||||||61
1644578820000|2022-02-11 11:27:00|||||||||1
1644578830000|2022-02-11 11:27:10|25.06|24.98|25.07|24.99|25.07|24.99|25.06|24.98|1
1644578840000|2022-02-11 11:27:20|25.04|24.96|25.04|24.96|25.07|24.99|25.04|24.96|70
1644578850000|2022-02-11 11:27:30|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1644578860000|2022-02-11 11:27:40|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|0
1644578870000|2022-02-11 11:27:50|25.02|24.94|25.01|24.93|25.02|24.94|25.01|24.93|82
1644578880000|2022-02-11 11:28:00|24.99|24.91|24.99|24.91|25.01|24.93|24.99|24.91|0
1644578900000|2022-02-11 11:28:20|24.96|24.88|24.97|24.89|24.97|24.89|24.96|24.88|22
1644578910000|2022-02-11 11:28:30|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|0
1644578920000|2022-02-11 11:28:40|24.97|24.89|24.96|24.88|24.97|24.89|24.96|24.88|1
1644578930000|2022-02-11 11:28:50|24.97|24.89|24.96|24.88|24.97|24.89|24.96|24.88|1
1644578940000|2022-02-11 11:29:00|||||||||47
1644578970000|2022-02-11 11:29:30|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|11
1644578980000|2022-02-11 11:29:40|24.94|24.86|24.91|24.83|24.94|24.86|24.91|24.83|8
1644578990000|2022-02-11 11:29:50|24.92|24.84|24.92|24.84|24.94|24.86|24.91|24.83|5
1644579000000|2022-02-11 11:30:00|24.94|24.86|24.94|24.86|24.94|24.86|24.92|24.84|0
1644579010000|2022-02-11 11:30:10|24.96|24.88|24.94|24.86|24.96|24.88|24.92|24.84|0
1644579030000|2022-02-11 11:30:30|24.96|24.88|24.94|24.86|24.97|24.89|24.94|24.86|4
1644579040000|2022-02-11 11:30:40|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|0
1644579060000|2022-02-11 11:31:00|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1644579080000|2022-02-11 11:31:20|24.96|24.88|24.97|24.89|24.97|24.89|24.96|24.88|35
1644579090000|2022-02-11 11:31:30|||||||||4
1644579100000|2022-02-11 11:31:40|||||||||20
1644579110000|2022-02-11 11:31:50|25.02|24.94|24.99|24.91|25.02|24.94|24.99|24.91|0
1644579120000|2022-02-11 11:32:00|||||||||9
1644579140000|2022-02-11 11:32:20|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|0
1644579180000|2022-02-11 11:33:00|||||||||3
1644579190000|2022-02-11 11:33:10|||||||||6
1644579210000|2022-02-11 11:33:30|||||||||1
1644579300000|2022-02-11 11:35:00|24.98|24.9|25|24.92|25.02|24.94|24.97|24.89|30
1644579310000|2022-02-11 11:35:10|24.98|24.9|24.97|24.89|25|24.92|24.97|24.89|26
1644579320000|2022-02-11 11:35:20|||||||||13
1644579360000|2022-02-11 11:36:00|||||||||13
1644579370000|2022-02-11 11:36:10|24.94|24.86|24.92|24.84|24.97|24.89|24.92|24.84|0
1644579380000|2022-02-11 11:36:20|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1644579420000|2022-02-11 11:37:00|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|9
1644579430000|2022-02-11 11:37:10|||||||||3
1644579450000|2022-02-11 11:37:30|||||||||2
1644579470000|2022-02-11 11:37:50|||||||||15
1644579480000|2022-02-11 11:38:00|24.94|24.86|24.92|24.84|24.94|24.86|24.92|24.84|12
1644579490000|2022-02-11 11:38:10|||||||||2
1644579500000|2022-02-11 11:38:20|||||||||6
1644579510000|2022-02-11 11:38:30|||||||||8
1644579520000|2022-02-11 11:38:40|24.94|24.86|24.92|24.84|24.94|24.86|24.92|24.84|3
1644579540000|2022-02-11 11:39:00|24.91|24.83|24.91|24.83|24.92|24.84|24.91|24.83|114
1644579550000|2022-02-11 11:39:10|24.87|24.79|24.89|24.81|24.89|24.81|24.87|24.79|5
1644579560000|2022-02-11 11:39:20|24.87|24.79|24.89|24.81|24.89|24.81|24.87|24.79|0
1644579590000|2022-02-11 11:39:50|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1644579600000|2022-02-11 11:40:00|24.89|24.81|24.89|24.81|24.89|24.81|24.87|24.79|0
1644579620000|2022-02-11 11:40:20|24.87|24.79|24.86|24.78|24.87|24.79|24.86|24.78|40
1644579660000|2022-02-11 11:41:00|24.87|24.79|24.86|24.78|24.87|24.79|24.86|24.78|3
1644579680000|2022-02-11 11:41:20|24.88|24.8|24.88|24.8|24.89|24.81|24.88|24.8|21
1644579690000|2022-02-11 11:41:30|24.89|24.81|24.89|24.81|24.89|24.81|24.88|24.8|0
1644579700000|2022-02-11 11:41:40|24.91|24.83|24.91|24.83|24.91|24.83|24.86|24.78|39
1644579710000|2022-02-11 11:41:50|24.89|24.81|24.88|24.8|24.91|24.83|24.88|24.8|10
1644579720000|2022-02-11 11:42:00|24.89|24.81|24.91|24.83|24.91|24.83|24.88|24.8|11
1644579730000|2022-02-11 11:42:10|24.88|24.8|24.91|24.83|24.91|24.83|24.88|24.8|1
1644579740000|2022-02-11 11:42:20|24.89|24.81|24.88|24.8|24.89|24.81|24.88|24.8|3
1644579750000|2022-02-11 11:42:30|24.91|24.83|24.88|24.8|24.91|24.83|24.88|24.8|12
1644579760000|2022-02-11 11:42:40|24.91|24.83|24.88|24.8|24.91|24.83|24.88|24.8|0
1644579770000|2022-02-11 11:42:50|24.9|24.82|24.91|24.83|24.91|24.83|24.9|24.82|0
1644579780000|2022-02-11 11:43:00|24.9|24.82|24.91|24.83|24.91|24.83|24.9|24.82|3
1644579800000|2022-02-11 11:43:20|||||||||2
1644579810000|2022-02-11 11:43:30|24.96|24.88|24.93|24.85|24.96|24.88|24.93|24.85|5
1644579820000|2022-02-11 11:43:40|24.94|24.86|24.96|24.88|24.96|24.88|24.93|24.85|2
1644579830000|2022-02-11 11:43:50|24.94|24.86|24.96|24.88|24.96|24.88|24.93|24.85|0
1644579840000|2022-02-11 11:44:00|24.94|24.86|24.96|24.88|24.96|24.88|24.94|24.86|0
1644579880000|2022-02-11 11:44:40|24.94|24.86|24.94|24.86|24.96|24.88|24.93|24.85|0
1644579890000|2022-02-11 11:44:50|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|1
1644579900000|2022-02-11 11:45:00|24.97|24.89|24.97|24.89|25.01|24.93|24.97|24.89|0
1644579940000|2022-02-11 11:45:40|24.99|24.91|24.97|24.89|24.99|24.91|24.97|24.89|0
1644579950000|2022-02-11 11:45:50|24.99|24.91|25.02|24.94|25.02|24.94|24.99|24.91|15
1644579960000|2022-02-11 11:46:00|24.99|24.91|24.99|24.91|25.02|24.94|24.99|24.91|3
1644579970000|2022-02-11 11:46:10|||||||||3
1644579990000|2022-02-11 11:46:30|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|1
1644580160000|2022-02-11 11:49:20|24.99|24.91|25.02|24.94|25.02|24.94|24.99|24.91|14
1644580170000|2022-02-11 11:49:30|24.99|24.91|25.02|24.94|25.02|24.94|24.99|24.91|7
1644580190000|2022-02-11 11:49:50|25.01|24.93|25.01|24.93|25.02|24.94|24.99|24.91|0
1644580200000|2022-02-11 11:50:00|25.02|24.94|24.99|24.91|25.02|24.94|24.97|24.89|3
1644580210000|2022-02-11 11:50:10|25.02|24.94|24.99|24.91|25.02|24.94|24.99|24.91|10
1644580220000|2022-02-11 11:50:20|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1644580230000|2022-02-11 11:50:30|24.99|24.91|24.99|24.91|24.99|24.91|24.97|24.89|10
1644580250000|2022-02-11 11:50:50|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|0
1644580260000|2022-02-11 11:51:00|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|22
1644580270000|2022-02-11 11:51:10|24.97|24.89|24.96|24.88|24.97|24.89|24.96|24.88|4
1644580280000|2022-02-11 11:51:20|24.97|24.89|24.99|24.91|24.99|24.91|24.97|24.89|4
1644580290000|2022-02-11 11:51:30|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|1
1644580300000|2022-02-11 11:51:40|24.98|24.9|24.99|24.91|25.01|24.93|24.96|24.88|4
1644580310000|2022-02-11 11:51:50|24.98|24.9|24.96|24.88|24.99|24.91|24.96|24.88|6
1644580330000|2022-02-11 11:52:10|24.98|24.9|24.99|24.91|24.99|24.91|24.96|24.88|0
1644580340000|2022-02-11 11:52:20|24.98|24.9|24.98|24.9|24.99|24.91|24.98|24.9|1
1644580350000|2022-02-11 11:52:30|24.99|24.91|24.98|24.9|24.99|24.91|24.98|24.9|1
1644580360000|2022-02-11 11:52:40|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1644580370000|2022-02-11 11:52:50|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|0
1644580390000|2022-02-11 11:53:10|25.02|24.94|25.02|24.94|25.02|24.94|25.01|24.93|2
1644580400000|2022-02-11 11:53:20|25.01|24.93|25.01|24.93|25.01|24.93|24.99|24.91|0
1644580430000|2022-02-11 11:53:50|25.02|24.94|25.02|24.94|25.02|24.94|25.01|24.93|3
1644580440000|2022-02-11 11:54:00|25.01|24.93|25.01|24.93|25.02|24.94|25.01|24.93|0
1644580470000|2022-02-11 11:54:30|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1644580480000|2022-02-11 11:54:40|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|0
1644580490000|2022-02-11 11:54:50|24.99|24.91|25.01|24.93|25.01|24.93|24.99|24.91|0
1644580540000|2022-02-11 11:55:40|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|5
1644580580000|2022-02-11 11:56:20|||||||||10
1644580600000|2022-02-11 11:56:40|||||||||1
1644580610000|2022-02-11 11:56:50|||||||||8
1644580620000|2022-02-11 11:57:00|||||||||12
1644580630000|2022-02-11 11:57:10|24.97|24.89|24.96|24.88|24.98|24.9|24.96|24.88|1
1644580640000|2022-02-11 11:57:20|24.97|24.89|24.99|24.91|24.99|24.91|24.97|24.89|10
1644580650000|2022-02-11 11:57:30|24.96|24.88|24.97|24.89|24.97|24.89|24.96|24.88|5
1644580660000|2022-02-11 11:57:40|24.99|24.91|24.97|24.89|24.99|24.91|24.97|24.89|4
1644580670000|2022-02-11 11:57:50|24.96|24.88|24.99|24.91|24.99|24.91|24.96|24.88|9
1644580680000|2022-02-11 11:58:00|24.96|24.88|24.96|24.88|24.99|24.91|24.96|24.88|5
1644580690000|2022-02-11 11:58:10|24.97|24.89|24.99|24.91|24.99|24.91|24.97|24.89|7
1644580710000|2022-02-11 11:58:30|||||||||14
1644580730000|2022-02-11 11:58:50|||||||||3
1644580760000|2022-02-11 11:59:20|24.97|24.89|24.96|24.88|24.97|24.89|24.96|24.88|0
1644580870000|2022-02-11 12:01:10|||||||||8
1644580880000|2022-02-11 12:01:20|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1644580890000|2022-02-11 12:01:30|24.93|24.85|24.93|24.85|24.93|24.85|24.91|24.83|5
1644580900000|2022-02-11 12:01:40|24.96|24.88|24.93|24.85|24.96|24.88|24.91|24.83|0
1644580910000|2022-02-11 12:01:50|24.94|24.86|24.93|24.85|24.96|24.88|24.93|24.85|0
1644580920000|2022-02-11 12:02:00|24.91|24.83|24.91|24.83|24.93|24.85|24.91|24.83|0
1644580930000|2022-02-11 12:02:10|24.9|24.82|24.88|24.8|24.9|24.82|24.88|24.8|47
1644580940000|2022-02-11 12:02:20|24.9|24.82|24.88|24.8|24.9|24.82|24.88|24.8|0
1644580950000|2022-02-11 12:02:30|24.9|24.82|24.88|24.8|24.9|24.82|24.88|24.8|1
1644580960000|2022-02-11 12:02:40|24.9|24.82|24.9|24.82|24.9|24.82|24.88|24.8|0
1644580970000|2022-02-11 12:02:50|24.88|24.8|24.9|24.82|24.9|24.82|24.88|24.8|0
1644580980000|2022-02-11 12:03:00|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|20
1644580990000|2022-02-11 12:03:10|24.93|24.85|24.96|24.88|24.96|24.88|24.93|24.85|33
1644581010000|2022-02-11 12:03:30|24.98|24.9|24.96|24.88|24.98|24.9|24.96|24.88|36
1644581040000|2022-02-11 12:04:00|||||||||1
1644581050000|2022-02-11 12:04:10|24.93|24.85|24.96|24.88|24.96|24.88|24.93|24.85|1
1644581060000|2022-02-11 12:04:20|24.93|24.85|24.95|24.87|24.95|24.87|24.93|24.85|0
1644581070000|2022-02-11 12:04:30|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|1
1644581080000|2022-02-11 12:04:40|24.95|24.87|24.95|24.87|24.96|24.88|24.95|24.87|9
1644581100000|2022-02-11 12:05:00|24.93|24.85|24.91|24.83|24.93|24.85|24.9|24.82|10
1644581110000|2022-02-11 12:05:10|24.93|24.85|24.91|24.83|24.93|24.85|24.91|24.83|0
1644581120000|2022-02-11 12:05:20|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|0
1644581130000|2022-02-11 12:05:30|24.91|24.83|24.93|24.85|24.93|24.85|24.91|24.83|0
1644581140000|2022-02-11 12:05:40|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|0
1644581150000|2022-02-11 12:05:50|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|0
1644581170000|2022-02-11 12:06:10|24.91|24.83|24.95|24.87|24.95|24.87|24.91|24.83|0
1644581190000|2022-02-11 12:06:30|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|0
1644581200000|2022-02-11 12:06:40|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|0
1644581210000|2022-02-11 12:06:50|24.93|24.85|24.95|24.87|24.96|24.88|24.93|24.85|14
1644581220000|2022-02-11 12:07:00|24.96|24.88|24.96|24.88|24.96|24.88|24.95|24.87|0
1644581230000|2022-02-11 12:07:10|24.98|24.9|25.01|24.93|25.01|24.93|24.98|24.9|7
1644581240000|2022-02-11 12:07:20|25|24.92|25|24.92|25.01|24.93|25|24.92|6
1644581250000|2022-02-11 12:07:30|25.01|24.93|24.98|24.9|25.01|24.93|24.98|24.9|1
1644581260000|2022-02-11 12:07:40|24.96|24.88|24.95|24.87|24.96|24.88|24.95|24.87|11
1644581280000|2022-02-11 12:08:00|24.92|24.84|24.95|24.87|24.95|24.87|24.92|24.84|29
1644581290000|2022-02-11 12:08:10|24.92|24.84|24.92|24.84|24.95|24.87|24.92|24.84|0
1644581300000|2022-02-11 12:08:20|24.95|24.87|24.92|24.84|24.95|24.87|24.92|24.84|0
1644581330000|2022-02-11 12:08:50|24.9|24.82|24.95|24.87|24.95|24.87|24.9|24.82|1
1644581350000|2022-02-11 12:09:10|||||||||19
1644581360000|2022-02-11 12:09:20|||||||||1
1644581380000|2022-02-11 12:09:40|24.94|24.86|24.9|24.82|24.95|24.87|24.9|24.82|3
1644581390000|2022-02-11 12:09:50|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|0
1644581400000|2022-02-11 12:10:00|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1644581410000|2022-02-11 12:10:10|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|5
1644581420000|2022-02-11 12:10:20|24.9|24.82|24.89|24.81|24.9|24.82|24.87|24.79|0
1644581430000|2022-02-11 12:10:30|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1644581470000|2022-02-11 12:11:10|||||||||81
1644581480000|2022-02-11 12:11:20|||||||||32
1644581490000|2022-02-11 12:11:30|||||||||15
1644581500000|2022-02-11 12:11:40|||||||||60
1644581510000|2022-02-11 12:11:50|24.92|24.84|24.9|24.82|24.95|24.87|24.9|24.82|36
1644581520000|2022-02-11 12:12:00|24.92|24.84|24.95|24.87|24.95|24.87|24.9|24.82|29
1644581530000|2022-02-11 12:12:10|24.92|24.84|24.95|24.87|24.95|24.87|24.92|24.84|11
1644581540000|2022-02-11 12:12:20|||||||||2
1644581570000|2022-02-11 12:12:50|||||||||1
1644581580000|2022-02-11 12:13:00|||||||||1
1644581600000|2022-02-11 12:13:20|24.92|24.84|24.9|24.82|24.92|24.84|24.9|24.82|34
1644581640000|2022-02-11 12:14:00|24.89|24.81|24.87|24.79|24.89|24.81|24.85|24.77|2
1644581650000|2022-02-11 12:14:10|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1644581660000|2022-02-11 12:14:20|24.9|24.82|24.87|24.79|24.9|24.82|24.87|24.79|0
1644581680000|2022-02-11 12:14:40|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1644581690000|2022-02-11 12:14:50|24.84|24.76|24.84|24.76|24.85|24.77|24.84|24.76|0
1644581720000|2022-02-11 12:15:20|24.82|24.74|24.79|24.71|24.82|24.74|24.79|24.71|20
1644581730000|2022-02-11 12:15:30|24.77|24.69|24.79|24.71|24.79|24.71|24.77|24.69|30
1644581740000|2022-02-11 12:15:40|||||||||5
1644581750000|2022-02-11 12:15:50|24.81|24.73|24.79|24.71|24.84|24.76|24.79|24.71|7
1644581760000|2022-02-11 12:16:00|24.81|24.73|24.81|24.73|24.84|24.76|24.81|24.73|1
1644581770000|2022-02-11 12:16:10|24.79|24.71|24.79|24.71|24.8|24.72|24.79|24.71|1
1644581790000|2022-02-11 12:16:30|24.75|24.67|24.75|24.67|24.77|24.69|24.75|24.67|0
1644581800000|2022-02-11 12:16:40|24.77|24.69|24.74|24.66|24.77|24.69|24.74|24.66|7
1644581810000|2022-02-11 12:16:50|24.75|24.67|24.75|24.67|24.75|24.67|24.74|24.66|35
1644581820000|2022-02-11 12:17:00|24.74|24.66|24.74|24.66|24.75|24.67|24.74|24.66|2
1644581830000|2022-02-11 12:17:10|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|0
1644581840000|2022-02-11 12:17:20|24.7|24.62|24.75|24.67|24.75|24.67|24.7|24.62|8
1644581850000|2022-02-11 12:17:30|24.72|24.64|24.7|24.62|24.72|24.64|24.7|24.62|1
1644581860000|2022-02-11 12:17:40|24.72|24.64|24.7|24.62|24.72|24.64|24.7|24.62|0
1644581870000|2022-02-11 12:17:50|24.72|24.64|24.75|24.67|24.75|24.67|24.72|24.64|0
1644581880000|2022-02-11 12:18:00|24.74|24.66|24.75|24.67|24.75|24.67|24.7|24.62|1
1644581890000|2022-02-11 12:18:10|24.74|24.66|24.72|24.64|24.75|24.67|24.7|24.62|0
1644581900000|2022-02-11 12:18:20|24.75|24.67|24.75|24.67|24.75|24.67|24.72|24.64|0
1644581910000|2022-02-11 12:18:30|24.74|24.66|24.75|24.67|24.75|24.67|24.74|24.66|0
1644582020000|2022-02-11 12:20:20|24.74|24.66|24.7|24.62|24.74|24.66|24.7|24.62|2
1644582070000|2022-02-11 12:21:10|24.72|24.64|24.75|24.67|24.75|24.67|24.7|24.62|0
1644582080000|2022-02-11 12:21:20|24.74|24.66|24.72|24.64|24.74|24.66|24.7|24.62|0
1644582090000|2022-02-11 12:21:30|24.7|24.62|24.7|24.62|24.72|24.64|24.7|24.62|0
1644582100000|2022-02-11 12:21:40|24.72|24.64|24.72|24.64|24.72|24.64|24.7|24.62|0
1644582110000|2022-02-11 12:21:50|24.7|24.62|24.75|24.67|24.75|24.67|24.7|24.62|35
1644582120000|2022-02-11 12:22:00|24.7|24.62|24.75|24.67|24.75|24.67|24.7|24.62|4
1644582140000|2022-02-11 12:22:20|24.74|24.66|24.72|24.64|24.74|24.66|24.7|24.62|43
1644582150000|2022-02-11 12:22:30|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|0
1644582160000|2022-02-11 12:22:40|24.72|24.64|24.7|24.62|24.72|24.64|24.7|24.62|107
1644582170000|2022-02-11 12:22:50|24.72|24.64|24.75|24.67|24.75|24.67|24.72|24.64|5
1644582190000|2022-02-11 12:23:10|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|0
1644582200000|2022-02-11 12:23:20|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|0
1644582210000|2022-02-11 12:23:30|||||||||70
1644582250000|2022-02-11 12:24:10|24.72|24.64|24.74|24.66|24.74|24.66|24.72|24.64|0
1644582260000|2022-02-11 12:24:20|24.7|24.62|24.75|24.67|24.75|24.67|24.7|24.62|3
1644582270000|2022-02-11 12:24:30|24.72|24.64|24.75|24.67|24.75|24.67|24.72|24.64|0
1644582280000|2022-02-11 12:24:40|||||||||2
1644582290000|2022-02-11 12:24:50|||||||||12
1644582300000|2022-02-11 12:25:00|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|0
1644582340000|2022-02-11 12:25:40|24.69|24.61|24.7|24.62|24.7|24.62|24.69|24.61|19
1644582350000|2022-02-11 12:25:50|24.69|24.61|24.67|24.59|24.69|24.61|24.65|24.57|1
1644582360000|2022-02-11 12:26:00|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1644582370000|2022-02-11 12:26:10|24.64|24.56|24.64|24.56|24.65|24.57|24.64|24.56|5
1644582380000|2022-02-11 12:26:20|24.65|24.57|24.59|24.51|24.65|24.57|24.59|24.51|5
1644582390000|2022-02-11 12:26:30|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|0
1644582400000|2022-02-11 12:26:40|24.62|24.54|24.6|24.52|24.64|24.56|24.6|24.52|0
1644582410000|2022-02-11 12:26:50|24.62|24.54|24.64|24.56|24.64|24.56|24.62|24.54|0
1644582420000|2022-02-11 12:27:00|24.6|24.52|24.59|24.51|24.6|24.52|24.59|24.51|0
1644582430000|2022-02-11 12:27:10|24.6|24.52|24.62|24.54|24.62|24.54|24.6|24.52|0
1644582440000|2022-02-11 12:27:20|24.64|24.56|24.59|24.51|24.64|24.56|24.59|24.51|0
1644582450000|2022-02-11 12:27:30|24.57|24.49|24.57|24.49|24.57|24.49|24.57|24.49|6
1644582460000|2022-02-11 12:27:40|24.54|24.46|24.54|24.46|24.55|24.47|24.54|24.46|0
1644582470000|2022-02-11 12:27:50|24.55|24.47|24.55|24.47|24.55|24.47|24.55|24.47|0
1644582480000|2022-02-11 12:28:00|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|1
1644582490000|2022-02-11 12:28:10|24.55|24.47|24.54|24.46|24.57|24.49|24.54|24.46|0
1644582500000|2022-02-11 12:28:20|24.55|24.47|24.54|24.46|24.55|24.47|24.54|24.46|0
1644582520000|2022-02-11 12:28:40|24.53|24.45|24.54|24.46|24.54|24.46|24.53|24.45|22
1644582530000|2022-02-11 12:28:50|24.53|24.45|24.54|24.46|24.54|24.46|24.53|24.45|2
1644582540000|2022-02-11 12:29:00|24.56|24.48|24.54|24.46|24.58|24.5|24.54|24.46|0
1644582550000|2022-02-11 12:29:10|24.56|24.48|24.53|24.45|24.56|24.48|24.53|24.45|71
1644582560000|2022-02-11 12:29:20|||||||||16
1644582590000|2022-02-11 12:29:50|||||||||32
1644582600000|2022-02-11 12:30:00|24.58|24.5|24.54|24.46|24.58|24.5|24.54|24.46|184
1644582610000|2022-02-11 12:30:10|24.58|24.5|24.56|24.48|24.58|24.5|24.56|24.48|0
1644582620000|2022-02-11 12:30:20|24.54|24.46|24.56|24.48|24.56|24.48|24.54|24.46|0
1644582640000|2022-02-11 12:30:40|24.58|24.5|24.54|24.46|24.58|24.5|24.54|24.46|0
1644582660000|2022-02-11 12:31:00|24.57|24.49|24.57|24.49|24.57|24.49|24.57|24.49|42
1644582670000|2022-02-11 12:31:10|24.59|24.51|24.56|24.48|24.59|24.51|24.56|24.48|1
1644582680000|2022-02-11 12:31:20|24.57|24.49|24.57|24.49|24.57|24.49|24.56|24.48|0
1644582690000|2022-02-11 12:31:30|24.56|24.48|24.54|24.46|24.57|24.49|24.54|24.46|0
1644582700000|2022-02-11 12:31:40|24.53|24.45|24.53|24.45|24.54|24.46|24.53|24.45|1
1644582710000|2022-02-11 12:31:50|24.54|24.46|24.53|24.45|24.54|24.46|24.53|24.45|0
1644582720000|2022-02-11 12:32:00|24.54|24.46|24.53|24.45|24.54|24.46|24.53|24.45|4
1644582740000|2022-02-11 12:32:20|24.54|24.46|24.53|24.45|24.54|24.46|24.51|24.43|1
1644582770000|2022-02-11 12:32:50|24.51|24.43|24.48|24.4|24.51|24.43|24.48|24.4|5
1644582780000|2022-02-11 12:33:00|24.51|24.43|24.53|24.45|24.53|24.45|24.48|24.4|1
1644582820000|2022-02-11 12:33:40|24.51|24.43|24.53|24.45|24.53|24.45|24.51|24.43|0
1644582840000|2022-02-11 12:34:00|24.51|24.43|24.54|24.46|24.54|24.46|24.51|24.43|4
1644582850000|2022-02-11 12:34:10|24.56|24.48|24.54|24.46|24.56|24.48|24.53|24.45|1
1644582870000|2022-02-11 12:34:30|24.56|24.48|24.58|24.5|24.58|24.5|24.56|24.48|0
1644582880000|2022-02-11 12:34:40|24.56|24.48|24.58|24.5|24.58|24.5|24.56|24.48|0
1644582890000|2022-02-11 12:34:50|24.59|24.51|24.59|24.51|24.59|24.51|24.58|24.5|0
1644582900000|2022-02-11 12:35:00|||||||||1
1644582930000|2022-02-11 12:35:30|24.58|24.5|24.59|24.51|24.59|24.51|24.58|24.5|3
1644582980000|2022-02-11 12:36:20|24.58|24.5|24.59|24.51|24.59|24.51|24.58|24.5|1
1644582990000|2022-02-11 12:36:30|24.58|24.5|24.59|24.51|24.59|24.51|24.58|24.5|45
1644583010000|2022-02-11 12:36:50|24.58|24.5|24.59|24.51|24.59|24.51|24.58|24.5|59
1644583020000|2022-02-11 12:37:00|||||||||6
1644583030000|2022-02-11 12:37:10|||||||||5
1644583040000|2022-02-11 12:37:20|||||||||9
1644583050000|2022-02-11 12:37:30|||||||||12
1644583070000|2022-02-11 12:37:50|||||||||21
1644583080000|2022-02-11 12:38:00|||||||||1
1644583090000|2022-02-11 12:38:10|||||||||5
1644583100000|2022-02-11 12:38:20|||||||||1
1644583110000|2022-02-11 12:38:30|||||||||3
1644583120000|2022-02-11 12:38:40|||||||||1
1644583130000|2022-02-11 12:38:50|24.57|24.49|24.57|24.49|24.57|24.49|24.57|24.49|2
1644583140000|2022-02-11 12:39:00|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|0
1644583170000|2022-02-11 12:39:30|||||||||1
1644583180000|2022-02-11 12:39:40|||||||||1
1644583190000|2022-02-11 12:39:50|||||||||2
1644583200000|2022-02-11 12:40:00|||||||||1
1644583210000|2022-02-11 12:40:10|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|134
1644583230000|2022-02-11 12:40:30|24.58|24.5|24.56|24.48|24.58|24.5|24.56|24.48|14
1644583240000|2022-02-11 12:40:40|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1644583250000|2022-02-11 12:40:50|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1644583280000|2022-02-11 12:41:20|24.53|24.45|24.54|24.46|24.54|24.46|24.53|24.45|85
1644583300000|2022-02-11 12:41:40|24.56|24.48|24.56|24.48|24.58|24.5|24.56|24.48|0
1644583310000|2022-02-11 12:41:50|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|0
1644583320000|2022-02-11 12:42:00|24.56|24.48|24.58|24.5|24.58|24.5|24.56|24.48|0
1644583330000|2022-02-11 12:42:10|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1644583350000|2022-02-11 12:42:30|24.54|24.46|24.56|24.48|24.56|24.48|24.53|24.45|5
1644583370000|2022-02-11 12:42:50|24.54|24.46|24.58|24.5|24.58|24.5|24.54|24.46|25
1644583390000|2022-02-11 12:43:10|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|23
1644583400000|2022-02-11 12:43:20|||||||||2
1644583410000|2022-02-11 12:43:30|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|2
1644583440000|2022-02-11 12:44:00|24.62|24.54|24.64|24.56|24.64|24.56|24.61|24.53|2
1644583490000|2022-02-11 12:44:50|24.62|24.54|24.64|24.56|24.64|24.56|24.62|24.54|1
1644583500000|2022-02-11 12:45:00|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|0
1644583510000|2022-02-11 12:45:10|24.62|24.54|24.62|24.54|24.62|24.54|24.62|24.54|0
1644583520000|2022-02-11 12:45:20|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|0
1644583530000|2022-02-11 12:45:30|24.62|24.54|24.62|24.54|24.64|24.56|24.62|24.54|0
1644583560000|2022-02-11 12:46:00|24.64|24.56|24.64|24.56|24.65|24.57|24.64|24.56|35
1644583570000|2022-02-11 12:46:10|||||||||1
1644583580000|2022-02-11 12:46:20|24.65|24.57|24.69|24.61|24.7|24.62|24.65|24.57|30
1644583590000|2022-02-11 12:46:30|24.7|24.62|24.69|24.61|24.7|24.62|24.69|24.61|0
1644583600000|2022-02-11 12:46:40|24.7|24.62|24.69|24.61|24.7|24.62|24.69|24.61|0
1644583630000|2022-02-11 12:47:10|||||||||3
1644583640000|2022-02-11 12:47:20|||||||||1
1644583660000|2022-02-11 12:47:40|24.67|24.59|24.67|24.59|24.67|24.59|24.67|24.59|0
1644583670000|2022-02-11 12:47:50|24.69|24.61|24.67|24.59|24.69|24.61|24.67|24.59|0
1644583690000|2022-02-11 12:48:10|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1644583700000|2022-02-11 12:48:20|24.67|24.59|24.67|24.59|24.67|24.59|24.67|24.59|0
1644583710000|2022-02-11 12:48:30|24.69|24.61|24.69|24.61|24.7|24.62|24.69|24.61|0
1644583720000|2022-02-11 12:48:40|24.7|24.62|24.7|24.62|24.7|24.62|24.69|24.61|0
1644583730000|2022-02-11 12:48:50|||||||||1
1644583750000|2022-02-11 12:49:10|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1644583760000|2022-02-11 12:49:20|||||||||13
1644583780000|2022-02-11 12:49:40|||||||||1
1644583790000|2022-02-11 12:49:50|||||||||43
1644583800000|2022-02-11 12:50:00|24.68|24.6|24.68|24.6|24.68|24.6|24.65|24.57|0
1644583840000|2022-02-11 12:50:40|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|0
1644583860000|2022-02-11 12:51:00|24.68|24.6|24.68|24.6|24.68|24.6|24.67|24.59|1
1644583890000|2022-02-11 12:51:30|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|18
1644583900000|2022-02-11 12:51:40|||||||||31
1644583910000|2022-02-11 12:51:50|||||||||1
1644583930000|2022-02-11 12:52:10|24.69|24.61|24.68|24.6|24.7|24.62|24.68|24.6|5
1644583940000|2022-02-11 12:52:20|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|0
1644583980000|2022-02-11 12:53:00|||||||||12
1644583990000|2022-02-11 12:53:10|||||||||1
1644584100000|2022-02-11 12:55:00|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1644584120000|2022-02-11 12:55:20|||||||||9
1644584140000|2022-02-11 12:55:40|||||||||6
1644584160000|2022-02-11 12:56:00|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|0
1644584220000|2022-02-11 12:57:00|||||||||62
1644584300000|2022-02-11 12:58:20|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|2
1644584310000|2022-02-11 12:58:30|||||||||8
1644584400000|2022-02-11 13:00:00|24.68|24.6|24.7|24.62|24.7|24.62|24.68|24.6|25
1644584410000|2022-02-11 13:00:10|24.68|24.6|24.7|24.62|24.7|24.62|24.68|24.6|23
1644584420000|2022-02-11 13:00:20|||||||||11
1644584430000|2022-02-11 13:00:30|24.68|24.6|24.68|24.6|24.7|24.62|24.65|24.57|12
1644584440000|2022-02-11 13:00:40|24.65|24.57|24.7|24.62|24.7|24.62|24.65|24.57|0
1644584450000|2022-02-11 13:00:50|24.68|24.6|24.65|24.57|24.7|24.62|24.65|24.57|1
1644584460000|2022-02-11 13:01:00|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|7
1644584500000|2022-02-11 13:01:40|||||||||1
1644584510000|2022-02-11 13:01:50|24.68|24.6|24.7|24.62|24.7|24.62|24.65|24.57|22
1644584560000|2022-02-11 13:02:40|24.73|24.65|24.75|24.67|24.75|24.67|24.7|24.62|7
1644584570000|2022-02-11 13:02:50|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|7
1644584580000|2022-02-11 13:03:00|||||||||1
1644584590000|2022-02-11 13:03:10|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|18
1644584600000|2022-02-11 13:03:20|24.65|24.57|24.7|24.62|24.7|24.62|24.65|24.57|2
1644584670000|2022-02-11 13:04:30|24.68|24.6|24.7|24.62|24.7|24.62|24.68|24.6|1
1644584700000|2022-02-11 13:05:00|24.68|24.6|24.68|24.6|24.7|24.62|24.68|24.6|5
1644584710000|2022-02-11 13:05:10|24.7|24.62|24.68|24.6|24.7|24.62|24.68|24.6|1
1644584730000|2022-02-11 13:05:30|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1644584740000|2022-02-11 13:05:40|24.68|24.6|24.7|24.62|24.7|24.62|24.68|24.6|1
1644584750000|2022-02-11 13:05:50|24.68|24.6|24.7|24.62|24.7|24.62|24.68|24.6|0
1644584760000|2022-02-11 13:06:00|24.68|24.6|24.68|24.6|24.7|24.62|24.68|24.6|0
1644584780000|2022-02-11 13:06:20|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1644584800000|2022-02-11 13:06:40|24.63|24.55|24.65|24.57|24.65|24.57|24.63|24.55|5
1644584810000|2022-02-11 13:06:50|24.63|24.55|24.6|24.52|24.63|24.55|24.6|24.52|0
1644584820000|2022-02-11 13:07:00|||||||||49
1644584840000|2022-02-11 13:07:20|24.59|24.51|24.6|24.52|24.6|24.52|24.59|24.51|28
1644584850000|2022-02-11 13:07:30|24.59|24.51|24.59|24.51|24.6|24.52|24.59|24.51|0
1644584860000|2022-02-11 13:07:40|24.6|24.52|24.6|24.52|24.6|24.52|24.59|24.51|0
1644584890000|2022-02-11 13:08:10|24.59|24.51|24.6|24.52|24.6|24.52|24.59|24.51|0
1644584930000|2022-02-11 13:08:50|||||||||1
1644584990000|2022-02-11 13:09:50|||||||||2
1644585010000|2022-02-11 13:10:10|||||||||7
1644585040000|2022-02-11 13:10:40|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|8
1644585060000|2022-02-11 13:11:00|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|2
1644585100000|2022-02-11 13:11:40|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|6
1644585160000|2022-02-11 13:12:40|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|0
1644585230000|2022-02-11 13:13:50|24.62|24.54|24.6|24.52|24.62|24.54|24.6|24.52|4
1644585240000|2022-02-11 13:14:00|||||||||1
1644585250000|2022-02-11 13:14:10|24.59|24.51|24.55|24.47|24.59|24.51|24.55|24.47|27
1644585260000|2022-02-11 13:14:20|24.54|24.46|24.54|24.46|24.55|24.47|24.54|24.46|3
1644585270000|2022-02-11 13:14:30|24.55|24.47|24.55|24.47|24.55|24.47|24.54|24.46|7
1644585280000|2022-02-11 13:14:40|24.59|24.51|24.55|24.47|24.6|24.52|24.55|24.47|22
1644585290000|2022-02-11 13:14:50|24.54|24.46|24.55|24.47|24.55|24.47|24.54|24.46|0
1644585320000|2022-02-11 13:15:20|24.57|24.49|24.57|24.49|24.57|24.49|24.57|24.49|0
1644585330000|2022-02-11 13:15:30|24.6|24.52|24.55|24.47|24.6|24.52|24.55|24.47|0
1644585360000|2022-02-11 13:16:00|24.57|24.49|24.55|24.47|24.57|24.49|24.55|24.47|0
1644585420000|2022-02-11 13:17:00|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|35
1644585430000|2022-02-11 13:17:10|24.51|24.43|24.5|24.42|24.51|24.43|24.5|24.42|97
1644585440000|2022-02-11 13:17:20|24.48|24.4|24.5|24.42|24.5|24.42|24.48|24.4|15
1644585450000|2022-02-11 13:17:30|24.48|24.4|24.5|24.42|24.5|24.42|24.48|24.4|3
1644585460000|2022-02-11 13:17:40|24.48|24.4|24.5|24.42|24.5|24.42|24.48|24.4|4
1644585470000|2022-02-11 13:17:50|24.48|24.4|24.46|24.38|24.48|24.4|24.45|24.37|68
1644585490000|2022-02-11 13:18:10|24.5|24.42|24.46|24.38|24.5|24.42|24.46|24.38|0
1644585510000|2022-02-11 13:18:30|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|5
1644585530000|2022-02-11 13:18:50|24.46|24.38|24.45|24.37|24.46|24.38|24.45|24.37|15
1644585540000|2022-02-11 13:19:00|||||||||2
1644585550000|2022-02-11 13:19:10|24.46|24.38|24.46|24.38|24.46|24.38|24.45|24.37|6
1644585560000|2022-02-11 13:19:20|24.48|24.4|24.45|24.37|24.48|24.4|24.45|24.37|0
1644585590000|2022-02-11 13:19:50|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|113
1644585600000|2022-02-11 13:20:00|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|0
1644585610000|2022-02-11 13:20:10|24.46|24.38|24.45|24.37|24.46|24.38|24.45|24.37|2
1644585630000|2022-02-11 13:20:30|||||||||2
1644585670000|2022-02-11 13:21:10|||||||||1
1644585680000|2022-02-11 13:21:20|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|3
1644585690000|2022-02-11 13:21:30|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|0
1644585700000|2022-02-11 13:21:40|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|39
1644585710000|2022-02-11 13:21:50|24.45|24.37|24.48|24.4|24.48|24.4|24.45|24.37|2
1644585720000|2022-02-11 13:22:00|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|0
1644585740000|2022-02-11 13:22:20|24.48|24.4|24.48|24.4|24.5|24.42|24.45|24.37|8
1644585750000|2022-02-11 13:22:30|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|0
1644585760000|2022-02-11 13:22:40|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|6
1644585770000|2022-02-11 13:22:50|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1644585790000|2022-02-11 13:23:10|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|109
1644585810000|2022-02-11 13:23:30|||||||||3
1644585820000|2022-02-11 13:23:40|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1644585830000|2022-02-11 13:23:50|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|1
1644585860000|2022-02-11 13:24:20|24.41|24.33|24.4|24.32|24.41|24.33|24.4|24.32|1
1644585880000|2022-02-11 13:24:40|24.45|24.37|24.43|24.35|24.45|24.37|24.43|24.35|3
1644585890000|2022-02-11 13:24:50|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|1
1644585910000|2022-02-11 13:25:10|24.43|24.35|24.45|24.37|24.45|24.37|24.43|24.35|0
1644585920000|2022-02-11 13:25:20|24.46|24.38|24.45|24.37|24.46|24.38|24.45|24.37|97
1644585930000|2022-02-11 13:25:30|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|11
1644585940000|2022-02-11 13:25:40|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|1
1644585950000|2022-02-11 13:25:50|||||||||2
1644585960000|2022-02-11 13:26:00|||||||||2
1644585970000|2022-02-11 13:26:10|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|3
1644585980000|2022-02-11 13:26:20|||||||||1
1644585990000|2022-02-11 13:26:30|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|0
1644586000000|2022-02-11 13:26:40|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|1
1644586010000|2022-02-11 13:26:50|24.45|24.37|24.46|24.38|24.46|24.38|24.45|24.37|1
1644586030000|2022-02-11 13:27:10|24.45|24.37|24.46|24.38|24.46|24.38|24.45|24.37|19
1644586070000|2022-02-11 13:27:50|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|0
1644586080000|2022-02-11 13:28:00|24.51|24.43|24.5|24.42|24.51|24.43|24.48|24.4|52
1644586090000|2022-02-11 13:28:10|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|2
1644586100000|2022-02-11 13:28:20|24.5|24.42|24.51|24.43|24.51|24.43|24.5|24.42|3
1644586110000|2022-02-11 13:28:30|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|1
1644586120000|2022-02-11 13:28:40|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|0
1644586130000|2022-02-11 13:28:50|24.5|24.42|24.51|24.43|24.51|24.43|24.5|24.42|2
1644586160000|2022-02-11 13:29:20|24.5|24.42|24.48|24.4|24.5|24.42|24.48|24.4|2
1644586170000|2022-02-11 13:29:30|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|47
1644586200000|2022-02-11 13:30:00|||||||||5
1644586210000|2022-02-11 13:30:10|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|75
1644586220000|2022-02-11 13:30:20|24.46|24.38|24.45|24.37|24.46|24.38|24.45|24.37|13
1644586230000|2022-02-11 13:30:30|24.46|24.38|24.46|24.38|24.46|24.38|24.45|24.37|5
1644586240000|2022-02-11 13:30:40|24.45|24.37|24.45|24.37|24.46|24.38|24.45|24.37|3
1644586340000|2022-02-11 13:32:20|24.46|24.38|24.46|24.38|24.46|24.38|24.45|24.37|5
1644586370000|2022-02-11 13:32:50|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|0
1644586420000|2022-02-11 13:33:40|||||||||6
1644586430000|2022-02-11 13:33:50|24.43|24.35|24.4|24.32|24.43|24.35|24.4|24.32|21
1644586440000|2022-02-11 13:34:00|24.41|24.33|24.43|24.35|24.43|24.35|24.41|24.33|0
1644586450000|2022-02-11 13:34:10|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1644586490000|2022-02-11 13:34:50|||||||||3
1644586510000|2022-02-11 13:35:10|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1644586530000|2022-02-11 13:35:30|||||||||5
1644586540000|2022-02-11 13:35:40|||||||||27
1644586550000|2022-02-11 13:35:50|||||||||17
1644586600000|2022-02-11 13:36:40|||||||||5
1644586670000|2022-02-11 13:37:50|||||||||4
1644586700000|2022-02-11 13:38:20|||||||||1
1644586730000|2022-02-11 13:38:50|||||||||4
1644586760000|2022-02-11 13:39:20|||||||||4
1644586800000|2022-02-11 13:40:00|||||||||6
1644586840000|2022-02-11 13:40:40|24.34|24.26|24.35|24.27|24.35|24.27|24.34|24.26|1
1644586860000|2022-02-11 13:41:00|24.34|24.26|24.3|24.22|24.34|24.26|24.3|24.22|14
1644586870000|2022-02-11 13:41:10|||||||||11
1644586880000|2022-02-11 13:41:20|||||||||16
1644586890000|2022-02-11 13:41:30|||||||||10
1644586900000|2022-02-11 13:41:40|24.25|24.17|24.25|24.17|24.28|24.2|24.25|24.17|22
1644586910000|2022-02-11 13:41:50|||||||||8
1644586920000|2022-02-11 13:42:00|||||||||1
1644586930000|2022-02-11 13:42:10|24.3|24.22|24.3|24.22|24.3|24.22|24.28|24.2|17
1644586940000|2022-02-11 13:42:20|24.27|24.19|24.25|24.17|24.29|24.21|24.25|24.17|40
1644586950000|2022-02-11 13:42:30|||||||||8
1644586970000|2022-02-11 13:42:50|24.24|24.16|24.24|24.16|24.25|24.17|24.24|24.16|34
1644586980000|2022-02-11 13:43:00|24.25|24.17|24.24|24.16|24.25|24.17|24.24|24.16|0
1644586990000|2022-02-11 13:43:10|24.22|24.14|24.19|24.11|24.24|24.16|24.19|24.11|3
1644587000000|2022-02-11 13:43:20|24.2|24.12|24.19|24.11|24.2|24.12|24.19|24.11|9
1644587010000|2022-02-11 13:43:30|24.2|24.12|24.24|24.16|24.24|24.16|24.2|24.12|4
1644587020000|2022-02-11 13:43:40|24.22|24.14|24.21|24.13|24.22|24.14|24.19|24.11|99
1644587030000|2022-02-11 13:43:50|24.19|24.11|24.23|24.15|24.24|24.16|24.19|24.11|42
1644587040000|2022-02-11 13:44:00|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|19
1644587050000|2022-02-11 13:44:10|24.28|24.2|24.29|24.21|24.29|24.21|24.28|24.2|23
1644587070000|2022-02-11 13:44:30|||||||||1
1644587090000|2022-02-11 13:44:50|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|3
1644587100000|2022-02-11 13:45:00|24.29|24.21|24.29|24.21|24.3|24.22|24.29|24.21|1
1644587120000|2022-02-11 13:45:20|24.3|24.22|24.3|24.22|24.32|24.24|24.29|24.21|21
1644587130000|2022-02-11 13:45:30|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1644587140000|2022-02-11 13:45:40|||||||||4
1644587150000|2022-02-11 13:45:50|24.34|24.26|24.32|24.24|24.34|24.26|24.32|24.24|0
1644587160000|2022-02-11 13:46:00|24.3|24.22|24.29|24.21|24.3|24.22|24.29|24.21|6
1644587170000|2022-02-11 13:46:10|24.3|24.22|24.29|24.21|24.3|24.22|24.29|24.21|5
1644587180000|2022-02-11 13:46:20|||||||||1
1644587190000|2022-02-11 13:46:30|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1644587200000|2022-02-11 13:46:40|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1644587210000|2022-02-11 13:46:50|24.27|24.19|24.29|24.21|24.29|24.21|24.27|24.19|4
1644587220000|2022-02-11 13:47:00|24.27|24.19|24.29|24.21|24.29|24.21|24.27|24.19|0
1644587240000|2022-02-11 13:47:20|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|22
1644587260000|2022-02-11 13:47:40|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|14
1644587270000|2022-02-11 13:47:50|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|6
1644587280000|2022-02-11 13:48:00|24.27|24.19|24.26|24.18|24.27|24.19|24.24|24.16|6
1644587320000|2022-02-11 13:48:40|24.24|24.16|24.23|24.15|24.24|24.16|24.23|24.15|1
1644587330000|2022-02-11 13:48:50|24.19|24.11|24.21|24.13|24.23|24.15|24.19|24.11|0
1644587350000|2022-02-11 13:49:10|||||||||4
1644587360000|2022-02-11 13:49:20|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|8
1644587370000|2022-02-11 13:49:30|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|0
1644587380000|2022-02-11 13:49:40|24.19|24.11|24.19|24.11|24.21|24.13|24.19|24.11|0
1644587390000|2022-02-11 13:49:50|24.23|24.15|24.21|24.13|24.23|24.15|24.21|24.13|0
1644587400000|2022-02-11 13:50:00|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|0
1644587410000|2022-02-11 13:50:10|||||||||4
1644587420000|2022-02-11 13:50:20|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|0
1644587440000|2022-02-11 13:50:40|24.23|24.15|24.19|24.11|24.23|24.15|24.19|24.11|0
1644587450000|2022-02-11 13:50:50|24.23|24.15|24.21|24.13|24.23|24.15|24.21|24.13|0
1644587460000|2022-02-11 13:51:00|24.23|24.15|24.18|24.1|24.23|24.15|24.18|24.1|15
1644587470000|2022-02-11 13:51:10|||||||||1
1644587480000|2022-02-11 13:51:20|||||||||4
1644587490000|2022-02-11 13:51:30|24.16|24.08|24.13|24.05|24.16|24.08|24.13|24.05|1
1644587520000|2022-02-11 13:52:00|24.14|24.06|24.16|24.08|24.16|24.08|24.14|24.06|15
1644587540000|2022-02-11 13:52:20|24.14|24.06|24.14|24.06|24.14|24.06|24.13|24.05|6
1644587550000|2022-02-11 13:52:30|||||||||5
1644587560000|2022-02-11 13:52:40|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|0
1644587570000|2022-02-11 13:52:50|24.19|24.11|24.19|24.11|24.19|24.11|24.18|24.1|1
1644587600000|2022-02-11 13:53:20|24.21|24.13|24.18|24.1|24.21|24.13|24.18|24.1|12
1644587610000|2022-02-11 13:53:30|24.19|24.11|24.18|24.1|24.19|24.11|24.18|24.1|1
1644587620000|2022-02-11 13:53:40|24.19|24.11|24.23|24.15|24.23|24.15|24.19|24.11|5
1644587630000|2022-02-11 13:53:50|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|0
1644587640000|2022-02-11 13:54:00|||||||||1
1644587650000|2022-02-11 13:54:10|24.18|24.1|24.21|24.13|24.21|24.13|24.18|24.1|0
1644587660000|2022-02-11 13:54:20|24.23|24.15|24.21|24.13|24.23|24.15|24.21|24.13|0
1644587670000|2022-02-11 13:54:30|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|0
1644587680000|2022-02-11 13:54:40|24.19|24.11|24.19|24.11|24.19|24.11|24.18|24.1|2
1644587690000|2022-02-11 13:54:50|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|10
1644587700000|2022-02-11 13:55:00|||||||||4
1644587720000|2022-02-11 13:55:20|||||||||4
1644587730000|2022-02-11 13:55:30|||||||||1
1644587760000|2022-02-11 13:56:00|24.21|24.13|24.21|24.13|24.23|24.15|24.21|24.13|21
1644587770000|2022-02-11 13:56:10|24.23|24.15|24.23|24.15|24.23|24.15|24.21|24.13|0
1644587820000|2022-02-11 13:57:00|||||||||5
1644587890000|2022-02-11 13:58:10|||||||||4
1644587900000|2022-02-11 13:58:20|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|5
1644587910000|2022-02-11 13:58:30|24.23|24.15|24.23|24.15|24.23|24.15|24.21|24.13|22
1644587930000|2022-02-11 13:58:50|||||||||15
1644587970000|2022-02-11 13:59:30|||||||||20
1644587980000|2022-02-11 13:59:40|24.24|24.16|24.28|24.2|24.28|24.2|24.24|24.16|53
1644587990000|2022-02-11 13:59:50|24.29|24.21|24.29|24.21|24.29|24.21|24.28|24.2|84
1644588000000|2022-02-11 14:00:00|24.28|24.2|24.28|24.2|24.29|24.21|24.26|24.18|0
1644588010000|2022-02-11 14:00:10|24.26|24.18|24.28|24.2|24.28|24.2|24.26|24.18|0
1644588020000|2022-02-11 14:00:20|24.26|24.18|24.26|24.18|24.28|24.2|24.26|24.18|0
1644588030000|2022-02-11 14:00:30|24.28|24.2|24.23|24.15|24.28|24.2|24.23|24.15|5
1644588040000|2022-02-11 14:00:40|||||||||10
1644588050000|2022-02-11 14:00:50|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|0
1644588060000|2022-02-11 14:01:00|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|0
1644588070000|2022-02-11 14:01:10|||||||||1
1644588080000|2022-02-11 14:01:20|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1644588130000|2022-02-11 14:02:10|24.24|24.16|24.23|24.15|24.24|24.16|24.23|24.15|3
1644588140000|2022-02-11 14:02:20|24.24|24.16|24.24|24.16|24.24|24.16|24.23|24.15|13
1644588150000|2022-02-11 14:02:30|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1644588160000|2022-02-11 14:02:40|24.24|24.16|24.23|24.15|24.24|24.16|24.23|24.15|0
1644588170000|2022-02-11 14:02:50|24.24|24.16|24.26|24.18|24.26|24.18|24.24|24.16|0
1644588180000|2022-02-11 14:03:00|||||||||11
1644588190000|2022-02-11 14:03:10|24.29|24.21|24.28|24.2|24.29|24.21|24.28|24.2|31
1644588200000|2022-02-11 14:03:20|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|3
1644588210000|2022-02-11 14:03:30|||||||||129
1644588220000|2022-02-11 14:03:40|||||||||35
1644588240000|2022-02-11 14:04:00|||||||||51
1644588250000|2022-02-11 14:04:10|||||||||1
1644588280000|2022-02-11 14:04:40|24.24|24.16|24.24|24.16|24.26|24.18|24.24|24.16|18
1644588290000|2022-02-11 14:04:50|||||||||2
1644588300000|2022-02-11 14:05:00|||||||||48
1644588310000|2022-02-11 14:05:10|||||||||138
1644588320000|2022-02-11 14:05:20|||||||||98
1644588330000|2022-02-11 14:05:30|24.26|24.18|24.29|24.21|24.29|24.21|24.26|24.18|0
1644588340000|2022-02-11 14:05:40|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|0
1644588350000|2022-02-11 14:05:50|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1644588360000|2022-02-11 14:06:00|24.26|24.18|24.29|24.21|24.29|24.21|24.26|24.18|102
1644588370000|2022-02-11 14:06:10|24.24|24.16|24.26|24.18|24.26|24.18|24.24|24.16|0
1644588380000|2022-02-11 14:06:20|24.29|24.21|24.29|24.21|24.29|24.21|24.27|24.19|3
1644588400000|2022-02-11 14:06:40|24.26|24.18|24.29|24.21|24.29|24.21|24.26|24.18|0
1644588410000|2022-02-11 14:06:50|24.26|24.18|24.29|24.21|24.29|24.21|24.26|24.18|0
1644588420000|2022-02-11 14:07:00|||||||||10
1644588450000|2022-02-11 14:07:30|||||||||1
1644588470000|2022-02-11 14:07:50|||||||||1
1644588490000|2022-02-11 14:08:10|||||||||27
1644588510000|2022-02-11 14:08:30|||||||||3
1644588520000|2022-02-11 14:08:40|||||||||16
1644588530000|2022-02-11 14:08:50|24.26|24.18|24.29|24.21|24.29|24.21|24.26|24.18|1
1644588560000|2022-02-11 14:09:20|24.26|24.18|24.29|24.21|24.29|24.21|24.26|24.18|15
1644588640000|2022-02-11 14:10:40|||||||||1
1644588710000|2022-02-11 14:11:50|24.26|24.18|24.29|24.21|24.29|24.21|24.26|24.18|27
1644588730000|2022-02-11 14:12:10|||||||||22
1644588750000|2022-02-11 14:12:30|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|1
1644588770000|2022-02-11 14:12:50|||||||||49
1644588780000|2022-02-11 14:13:00|24.39|24.31|24.39|24.31|24.39|24.31|24.37|24.29|17
1644588800000|2022-02-11 14:13:20|||||||||1
1644588820000|2022-02-11 14:13:40|||||||||1
1644588870000|2022-02-11 14:14:30|||||||||10
1644588950000|2022-02-11 14:15:50|||||||||131
1644588970000|2022-02-11 14:16:10|||||||||5
1644588980000|2022-02-11 14:16:20|||||||||1
1644588990000|2022-02-11 14:16:30|24.43|24.35|24.44|24.36|24.44|24.36|24.43|24.35|3
1644589000000|2022-02-11 14:16:40|24.43|24.35|24.44|24.36|24.44|24.36|24.43|24.35|4
1644589020000|2022-02-11 14:17:00|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|15
1644589030000|2022-02-11 14:17:10|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|21
1644589040000|2022-02-11 14:17:20|24.46|24.38|24.44|24.36|24.46|24.38|24.44|24.36|0
1644589150000|2022-02-11 14:19:10|||||||||18
1644589160000|2022-02-11 14:19:20|||||||||2
1644589180000|2022-02-11 14:19:40|||||||||14
1644589190000|2022-02-11 14:19:50|24.46|24.38|24.48|24.4|24.48|24.4|24.46|24.38|1
1644589200000|2022-02-11 14:20:00|24.46|24.38|24.48|24.4|24.49|24.41|24.46|24.38|44
1644589210000|2022-02-11 14:20:10|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1644589240000|2022-02-11 14:20:40|||||||||51
1644589250000|2022-02-11 14:20:50|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|18
1644589280000|2022-02-11 14:21:20|24.57|24.49|24.59|24.51|24.59|24.51|24.57|24.49|4
1644589290000|2022-02-11 14:21:30|24.57|24.49|24.57|24.49|24.57|24.49|24.57|24.49|10
1644589300000|2022-02-11 14:21:40|24.59|24.51|24.59|24.51|24.59|24.51|24.57|24.49|14
1644589320000|2022-02-11 14:22:00|24.57|24.49|24.59|24.51|24.59|24.51|24.57|24.49|31
1644589340000|2022-02-11 14:22:20|||||||||43
1644589350000|2022-02-11 14:22:30|24.55|24.47|24.54|24.46|24.55|24.47|24.54|24.46|43
1644589390000|2022-02-11 14:23:10|24.57|24.49|24.54|24.46|24.59|24.51|24.54|24.46|11
1644589400000|2022-02-11 14:23:20|||||||||1
1644589460000|2022-02-11 14:24:20|24.57|24.49|24.59|24.51|24.59|24.51|24.57|24.49|56
1644589470000|2022-02-11 14:24:30|24.55|24.47|24.55|24.47|24.59|24.51|24.54|24.46|59
1644589480000|2022-02-11 14:24:40|24.57|24.49|24.59|24.51|24.59|24.51|24.55|24.47|10
1644589500000|2022-02-11 14:25:00|24.57|24.49|24.54|24.46|24.57|24.49|24.54|24.46|4
1644589510000|2022-02-11 14:25:10|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1644589520000|2022-02-11 14:25:20|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1644589530000|2022-02-11 14:25:30|24.56|24.48|24.56|24.48|24.56|24.48|24.54|24.46|0
1644589540000|2022-02-11 14:25:40|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1644589550000|2022-02-11 14:25:50|24.56|24.48|24.56|24.48|24.56|24.48|24.54|24.46|0
1644589560000|2022-02-11 14:26:00|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|1
1644589570000|2022-02-11 14:26:10|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|3
1644589580000|2022-02-11 14:26:20|24.56|24.48|24.54|24.46|24.56|24.48|24.54|24.46|22
1644589600000|2022-02-11 14:26:40|||||||||1
1644589610000|2022-02-11 14:26:50|24.55|24.47|24.54|24.46|24.59|24.51|24.54|24.46|15
1644589630000|2022-02-11 14:27:10|24.55|24.47|24.57|24.49|24.57|24.49|24.55|24.47|31
1644589650000|2022-02-11 14:27:30|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1644589660000|2022-02-11 14:27:40|||||||||3
1644589670000|2022-02-11 14:27:50|||||||||2
1644589680000|2022-02-11 14:28:00|||||||||5
1644589690000|2022-02-11 14:28:10|24.55|24.47|24.54|24.46|24.57|24.49|24.54|24.46|17
1644589700000|2022-02-11 14:28:20|24.55|24.47|24.54|24.46|24.55|24.47|24.54|24.46|0
1644589710000|2022-02-11 14:28:30|||||||||1
1644589740000|2022-02-11 14:29:00|||||||||4
1644589750000|2022-02-11 14:29:10|||||||||4
1644589790000|2022-02-11 14:29:50|||||||||7
1644589800000|2022-02-11 14:30:00|24.55|24.47|24.54|24.46|24.57|24.49|24.54|24.46|9
1644589810000|2022-02-11 14:30:10|24.49|24.41|24.44|24.36|24.54|24.46|24.44|24.36|18
1644589820000|2022-02-11 14:30:20|24.46|24.38|24.44|24.36|24.49|24.41|24.44|24.36|22
1644589830000|2022-02-11 14:30:30|24.46|24.38|24.46|24.38|24.46|24.38|24.44|24.36|1
1644589840000|2022-02-11 14:30:40|24.49|24.41|24.46|24.38|24.54|24.46|24.46|24.38|28
1644589850000|2022-02-11 14:30:50|24.44|24.36|24.46|24.38|24.49|24.41|24.44|24.36|3
1644589860000|2022-02-11 14:31:00|24.44|24.36|24.44|24.36|24.46|24.38|24.44|24.36|0
1644589870000|2022-02-11 14:31:10|24.46|24.38|24.44|24.36|24.46|24.38|24.44|24.36|30
1644589880000|2022-02-11 14:31:20|24.41|24.33|24.39|24.31|24.41|24.33|24.39|24.31|8
1644589900000|2022-02-11 14:31:40|24.41|24.33|24.44|24.36|24.44|24.36|24.39|24.31|0
1644589910000|2022-02-11 14:31:50|24.43|24.35|24.44|24.36|24.44|24.36|24.43|24.35|0
1644589920000|2022-02-11 14:32:00|24.43|24.35|24.44|24.36|24.44|24.36|24.43|24.35|3
1644589930000|2022-02-11 14:32:10|24.43|24.35|24.43|24.35|24.46|24.38|24.43|24.35|36
1644589940000|2022-02-11 14:32:20|24.44|24.36|24.48|24.4|24.49|24.41|24.43|24.35|207
1644589950000|2022-02-11 14:32:30|24.47|24.39|24.48|24.4|24.48|24.4|24.43|24.35|38
1644589960000|2022-02-11 14:32:40|||||||||1
1644589970000|2022-02-11 14:32:50|24.47|24.39|24.45|24.37|24.48|24.4|24.43|24.35|21
1644589980000|2022-02-11 14:33:00|24.43|24.35|24.47|24.39|24.48|24.4|24.42|24.34|21
1644589990000|2022-02-11 14:33:10|24.48|24.4|24.47|24.39|24.48|24.4|24.45|24.37|0
1644590000000|2022-02-11 14:33:20|24.45|24.37|24.45|24.37|24.45|24.37|24.42|24.34|1
1644590010000|2022-02-11 14:33:30|24.43|24.35|24.45|24.37|24.45|24.37|24.43|24.35|23
1644590020000|2022-02-11 14:33:40|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|0
1644590030000|2022-02-11 14:33:50|24.52|24.44|24.52|24.44|24.52|24.44|24.5|24.42|8
1644590040000|2022-02-11 14:34:00|24.5|24.42|24.53|24.45|24.53|24.45|24.47|24.39|31
1644590050000|2022-02-11 14:34:10|24.55|24.47|24.53|24.45|24.57|24.49|24.52|24.44|1
1644590060000|2022-02-11 14:34:20|24.57|24.49|24.57|24.49|24.57|24.49|24.52|24.44|1
1644590070000|2022-02-11 14:34:30|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|25
1644590090000|2022-02-11 14:34:50|24.62|24.54|24.63|24.55|24.63|24.55|24.62|24.54|12
1644590100000|2022-02-11 14:35:00|24.65|24.57|24.68|24.6|24.68|24.6|24.63|24.55|30
1644590110000|2022-02-11 14:35:10|24.69|24.61|24.64|24.56|24.69|24.61|24.63|24.55|44
1644590120000|2022-02-11 14:35:20|24.63|24.55|24.63|24.55|24.66|24.58|24.63|24.55|22
1644590130000|2022-02-11 14:35:30|24.64|24.56|24.64|24.56|24.69|24.61|24.63|24.55|24
1644590140000|2022-02-11 14:35:40|24.63|24.55|24.69|24.61|24.69|24.61|24.63|24.55|20
1644590150000|2022-02-11 14:35:50|24.68|24.6|24.69|24.61|24.69|24.61|24.68|24.6|47
1644590160000|2022-02-11 14:36:00|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|1
1644590170000|2022-02-11 14:36:10|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|22
1644590180000|2022-02-11 14:36:20|24.64|24.56|24.69|24.61|24.71|24.63|24.64|24.56|5
1644590190000|2022-02-11 14:36:30|||||||||1
1644590210000|2022-02-11 14:36:50|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1644590220000|2022-02-11 14:37:00|24.64|24.56|24.61|24.53|24.64|24.56|24.59|24.51|14
1644590230000|2022-02-11 14:37:10|24.59|24.51|24.64|24.56|24.64|24.56|24.59|24.51|20
1644590240000|2022-02-11 14:37:20|24.63|24.55|24.63|24.55|24.66|24.58|24.63|24.55|2
1644590250000|2022-02-11 14:37:30|24.64|24.56|24.59|24.51|24.64|24.56|24.59|24.51|17
1644590260000|2022-02-11 14:37:40|24.61|24.53|24.61|24.53|24.64|24.56|24.59|24.51|0
1644590270000|2022-02-11 14:37:50|24.62|24.54|24.59|24.51|24.62|24.54|24.59|24.51|0
1644590280000|2022-02-11 14:38:00|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1644590290000|2022-02-11 14:38:10|24.64|24.56|24.64|24.56|24.64|24.56|24.59|24.51|1
1644590300000|2022-02-11 14:38:20|24.66|24.58|24.59|24.51|24.66|24.58|24.59|24.51|0
1644590310000|2022-02-11 14:38:30|24.56|24.48|24.56|24.48|24.56|24.48|24.54|24.46|10
1644590320000|2022-02-11 14:38:40|24.59|24.51|24.59|24.51|24.61|24.53|24.59|24.51|4
1644590330000|2022-02-11 14:38:50|||||||||1
1644590340000|2022-02-11 14:39:00|24.6|24.52|24.59|24.51|24.64|24.56|24.59|24.51|18
1644590350000|2022-02-11 14:39:10|24.62|24.54|24.59|24.51|24.62|24.54|24.59|24.51|4
1644590370000|2022-02-11 14:39:30|24.64|24.56|24.64|24.56|24.64|24.56|24.59|24.51|4
1644590380000|2022-02-11 14:39:40|24.62|24.54|24.64|24.56|24.64|24.56|24.62|24.54|2
1644590400000|2022-02-11 14:40:00|24.67|24.59|24.69|24.61|24.69|24.61|24.67|24.59|24
1644590410000|2022-02-11 14:40:10|24.64|24.56|24.69|24.61|24.69|24.61|24.64|24.56|30
1644590420000|2022-02-11 14:40:20|24.64|24.56|24.69|24.61|24.69|24.61|24.64|24.56|4
1644590430000|2022-02-11 14:40:30|24.66|24.58|24.69|24.61|24.69|24.61|24.64|24.56|1
1644590440000|2022-02-11 14:40:40|24.67|24.59|24.66|24.58|24.69|24.61|24.64|24.56|5
1644590450000|2022-02-11 14:40:50|24.69|24.61|24.64|24.56|24.69|24.61|24.64|24.56|2
1644590460000|2022-02-11 14:41:00|24.67|24.59|24.69|24.61|24.69|24.61|24.64|24.56|3
1644590470000|2022-02-11 14:41:10|24.66|24.58|24.69|24.61|24.69|24.61|24.66|24.58|0
1644590480000|2022-02-11 14:41:20|24.74|24.66|24.71|24.63|24.74|24.66|24.69|24.61|7
1644590490000|2022-02-11 14:41:30|24.72|24.64|24.71|24.63|24.72|24.64|24.69|24.61|0
1644590500000|2022-02-11 14:41:40|24.72|24.64|24.74|24.66|24.74|24.66|24.69|24.61|1
1644590510000|2022-02-11 14:41:50|24.69|24.61|24.74|24.66|24.74|24.66|24.69|24.61|2
1644590520000|2022-02-11 14:42:00|24.71|24.63|24.71|24.63|24.74|24.66|24.69|24.61|0
1644590530000|2022-02-11 14:42:10|24.72|24.64|24.71|24.63|24.74|24.66|24.69|24.61|0
1644590540000|2022-02-11 14:42:20|24.72|24.64|24.74|24.66|24.74|24.66|24.71|24.63|1
1644590550000|2022-02-11 14:42:30|24.71|24.63|24.69|24.61|24.71|24.63|24.69|24.61|11
1644590560000|2022-02-11 14:42:40|24.71|24.63|24.69|24.61|24.71|24.63|24.69|24.61|0
1644590570000|2022-02-11 14:42:50|||||||||2
1644590580000|2022-02-11 14:43:00|24.72|24.64|24.69|24.61|24.74|24.66|24.69|24.61|1
1644590590000|2022-02-11 14:43:10|24.71|24.63|24.69|24.61|24.74|24.66|24.69|24.61|2
1644590600000|2022-02-11 14:43:20|24.71|24.63|24.69|24.61|24.71|24.63|24.69|24.61|37
1644590610000|2022-02-11 14:43:30|24.71|24.63|24.69|24.61|24.74|24.66|24.69|24.61|0
1644590620000|2022-02-11 14:43:40|24.71|24.63|24.69|24.61|24.74|24.66|24.69|24.61|0
1644590630000|2022-02-11 14:43:50|24.71|24.63|24.74|24.66|24.74|24.66|24.71|24.63|2
1644590640000|2022-02-11 14:44:00|24.71|24.63|24.71|24.63|24.71|24.63|24.69|24.61|2
1644590650000|2022-02-11 14:44:10|24.69|24.61|24.64|24.56|24.69|24.61|24.64|24.56|10
1644590670000|2022-02-11 14:44:30|24.61|24.53|24.63|24.55|24.63|24.55|24.61|24.53|102
1644590680000|2022-02-11 14:44:40|24.61|24.53|24.63|24.55|24.63|24.55|24.61|24.53|0
1644590690000|2022-02-11 14:44:50|24.59|24.51|24.64|24.56|24.64|24.56|24.59|24.51|0
1644590700000|2022-02-11 14:45:00|24.63|24.55|24.58|24.5|24.63|24.55|24.57|24.49|64
1644590710000|2022-02-11 14:45:10|24.57|24.49|24.57|24.49|24.58|24.5|24.53|24.45|12
1644590720000|2022-02-11 14:45:20|24.52|24.44|24.52|24.44|24.57|24.49|24.52|24.44|3
1644590730000|2022-02-11 14:45:30|||||||||24
1644590740000|2022-02-11 14:45:40|24.5|24.42|24.42|24.34|24.5|24.42|24.42|24.34|95
1644590750000|2022-02-11 14:45:50|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|22
1644590760000|2022-02-11 14:46:00|24.39|24.31|24.39|24.31|24.41|24.33|24.38|24.3|1
1644590770000|2022-02-11 14:46:10|24.41|24.33|24.36|24.28|24.41|24.33|24.36|24.28|1
1644590780000|2022-02-11 14:46:20|24.38|24.3|24.36|24.28|24.38|24.3|24.36|24.28|2
1644590790000|2022-02-11 14:46:30|24.35|24.27|24.31|24.23|24.35|24.27|24.3|24.22|49
1644590800000|2022-02-11 14:46:40|24.3|24.22|24.31|24.23|24.33|24.25|24.3|24.22|98
1644590810000|2022-02-11 14:46:50|24.3|24.22|24.3|24.22|24.31|24.23|24.3|24.22|1
1644590820000|2022-02-11 14:47:00|24.31|24.23|24.35|24.27|24.36|24.28|24.3|24.22|45
1644590830000|2022-02-11 14:47:10|24.36|24.28|24.36|24.28|24.36|24.28|24.35|24.27|3
1644590840000|2022-02-11 14:47:20|24.35|24.27|24.35|24.27|24.36|24.28|24.35|24.27|4
1644590850000|2022-02-11 14:47:30|24.36|24.28|24.35|24.27|24.36|24.28|24.3|24.22|0
1644590860000|2022-02-11 14:47:40|24.36|24.28|24.4|24.32|24.4|24.32|24.35|24.27|0
1644590870000|2022-02-11 14:47:50|24.41|24.33|24.4|24.32|24.41|24.33|24.4|24.32|7
1644590880000|2022-02-11 14:48:00|24.41|24.33|24.38|24.3|24.41|24.33|24.38|24.3|1
1644590890000|2022-02-11 14:48:10|24.4|24.32|24.41|24.33|24.41|24.33|24.38|24.3|0
1644590910000|2022-02-11 14:48:30|24.38|24.3|24.36|24.28|24.38|24.3|24.36|24.28|4
1644590920000|2022-02-11 14:48:40|24.38|24.3|24.41|24.33|24.41|24.33|24.38|24.3|1
1644590930000|2022-02-11 14:48:50|24.38|24.3|24.36|24.28|24.41|24.33|24.36|24.28|3
1644590940000|2022-02-11 14:49:00|24.38|24.3|24.38|24.3|24.41|24.33|24.36|24.28|21
1644590950000|2022-02-11 14:49:10|24.41|24.33|24.41|24.33|24.41|24.33|24.38|24.3|0
1644590960000|2022-02-11 14:49:20|24.38|24.3|24.41|24.33|24.41|24.33|24.36|24.28|0
1644590970000|2022-02-11 14:49:30|24.38|24.3|24.41|24.33|24.41|24.33|24.38|24.3|0
1644590990000|2022-02-11 14:49:50|24.46|24.38|24.43|24.35|24.46|24.38|24.43|24.35|106
1644591000000|2022-02-11 14:50:00|24.41|24.33|24.46|24.38|24.46|24.38|24.41|24.33|64
1644591010000|2022-02-11 14:50:10|24.44|24.36|24.41|24.33|24.46|24.38|24.41|24.33|6
1644591020000|2022-02-11 14:50:20|24.38|24.3|24.41|24.33|24.41|24.33|24.38|24.3|15
1644591030000|2022-02-11 14:50:30|||||||||3
1644591040000|2022-02-11 14:50:40|24.44|24.36|24.41|24.33|24.46|24.38|24.41|24.33|63
1644591050000|2022-02-11 14:50:50|24.43|24.35|24.46|24.38|24.46|24.38|24.41|24.33|8
1644591060000|2022-02-11 14:51:00|24.47|24.39|24.47|24.39|24.47|24.39|24.46|24.38|19
1644591080000|2022-02-11 14:51:20|24.5|24.42|24.5|24.42|24.5|24.42|24.47|24.39|62
1644591090000|2022-02-11 14:51:30|24.52|24.44|24.49|24.41|24.52|24.44|24.47|24.39|0
1644591100000|2022-02-11 14:51:40|24.5|24.42|24.5|24.42|24.52|24.44|24.5|24.42|0
1644591110000|2022-02-11 14:51:50|24.52|24.44|24.47|24.39|24.52|24.44|24.47|24.39|25
1644591120000|2022-02-11 14:52:00|24.49|24.41|24.49|24.41|24.49|24.41|24.47|24.39|0
1644591130000|2022-02-11 14:52:10|24.47|24.39|24.46|24.38|24.49|24.41|24.46|24.38|16
1644591140000|2022-02-11 14:52:20|24.47|24.39|24.49|24.41|24.51|24.43|24.46|24.38|13
1644591150000|2022-02-11 14:52:30|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|2
1644591160000|2022-02-11 14:52:40|24.51|24.43|24.51|24.43|24.52|24.44|24.51|24.43|16
1644591170000|2022-02-11 14:52:50|24.52|24.44|24.51|24.43|24.52|24.44|24.51|24.43|15
1644591180000|2022-02-11 14:53:00|24.49|24.41|24.49|24.41|24.52|24.44|24.47|24.39|60
1644591190000|2022-02-11 14:53:10|24.52|24.44|24.52|24.44|24.52|24.44|24.47|24.39|38
1644591200000|2022-02-11 14:53:20|24.5|24.42|24.52|24.44|24.52|24.44|24.5|24.42|87
1644591210000|2022-02-11 14:53:30|24.5|24.42|24.5|24.42|24.52|24.44|24.47|24.39|6
1644591220000|2022-02-11 14:53:40|24.52|24.44|24.55|24.47|24.57|24.49|24.52|24.44|45
1644591230000|2022-02-11 14:53:50|24.57|24.49|24.55|24.47|24.57|24.49|24.53|24.45|17
1644591240000|2022-02-11 14:54:00|24.53|24.45|24.53|24.45|24.58|24.5|24.53|24.45|40
1644591250000|2022-02-11 14:54:10|24.54|24.46|24.53|24.45|24.54|24.46|24.53|24.45|43
1644591260000|2022-02-11 14:54:20|24.49|24.41|24.53|24.45|24.54|24.46|24.49|24.41|132
1644591270000|2022-02-11 14:54:30|24.51|24.43|24.51|24.43|24.53|24.45|24.51|24.43|2
1644591280000|2022-02-11 14:54:40|24.54|24.46|24.54|24.46|24.54|24.46|24.51|24.43|39
1644591290000|2022-02-11 14:54:50|||||||||72
1644591300000|2022-02-11 14:55:00|24.56|24.48|24.57|24.49|24.59|24.51|24.56|24.48|55
1644591310000|2022-02-11 14:55:10|24.59|24.51|24.54|24.46|24.59|24.51|24.54|24.46|39
1644591320000|2022-02-11 14:55:20|24.56|24.48|24.56|24.48|24.56|24.48|24.54|24.46|22
1644591330000|2022-02-11 14:55:30|24.54|24.46|24.54|24.46|24.59|24.51|24.54|24.46|61
1644591340000|2022-02-11 14:55:40|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|149
1644591350000|2022-02-11 14:55:50|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|2
1644591360000|2022-02-11 14:56:00|24.62|24.54|24.64|24.56|24.64|24.56|24.61|24.53|26
1644591370000|2022-02-11 14:56:10|24.65|24.57|24.69|24.61|24.69|24.61|24.64|24.56|29
1644591380000|2022-02-11 14:56:20|24.72|24.64|24.75|24.67|24.75|24.67|24.72|24.64|32
1644591390000|2022-02-11 14:56:30|24.8|24.72|24.8|24.72|24.8|24.72|24.75|24.67|63
1644591400000|2022-02-11 14:56:40|24.85|24.77|24.85|24.77|24.85|24.77|24.8|24.72|45
1644591410000|2022-02-11 14:56:50|24.83|24.75|24.81|24.73|24.83|24.75|24.8|24.72|69
1644591420000|2022-02-11 14:57:00|24.83|24.75|24.8|24.72|24.83|24.75|24.8|24.72|9
1644591430000|2022-02-11 14:57:10|24.75|24.67|24.8|24.72|24.8|24.72|24.75|24.67|36
1644591440000|2022-02-11 14:57:20|24.78|24.7|24.8|24.72|24.8|24.72|24.78|24.7|0
1644591450000|2022-02-11 14:57:30|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|74
1644591460000|2022-02-11 14:57:40|24.81|24.73|24.86|24.78|24.86|24.78|24.81|24.73|52
1644591470000|2022-02-11 14:57:50|24.84|24.76|24.89|24.81|24.92|24.84|24.84|24.76|5
1644591480000|2022-02-11 14:58:00|24.87|24.79|24.92|24.84|24.97|24.89|24.87|24.79|124
1644591490000|2022-02-11 14:58:10|24.97|24.89|25.01|24.93|25.02|24.94|24.94|24.86|81
1644591500000|2022-02-11 14:58:20|24.97|24.89|25.02|24.94|25.02|24.94|24.97|24.89|1
1644591510000|2022-02-11 14:58:30|25.07|24.99|25.02|24.94|25.07|24.99|25.02|24.94|202
1644591520000|2022-02-11 14:58:40|25.04|24.96|25.02|24.94|25.07|24.99|25.02|24.94|54
1644591530000|2022-02-11 14:58:50|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|42
1644591540000|2022-02-11 14:59:00|25.02|24.94|25.01|24.93|25.02|24.94|24.97|24.89|225
1644591550000|2022-02-11 14:59:10|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|38
1644591560000|2022-02-11 14:59:20|25.07|24.99|25.02|24.94|25.07|24.99|25.02|24.94|5
1644591570000|2022-02-11 14:59:30|25.01|24.93|25.01|24.93|25.02|24.94|25.01|24.93|375
1644591590000|2022-02-11 14:59:50|25.02|24.94|25.01|24.93|25.02|24.94|25.01|24.93|27
1644591600000|2022-02-11 15:00:00|24.99|24.91|24.95|24.87|25.01|24.93|24.92|24.84|74
1644591610000|2022-02-11 15:00:10|24.93|24.85|24.98|24.9|24.98|24.9|24.93|24.85|14
1644591620000|2022-02-11 15:00:20|24.91|24.83|24.95|24.87|24.95|24.87|24.91|24.83|111
1644591630000|2022-02-11 15:00:30|24.94|24.86|24.89|24.81|24.95|24.87|24.89|24.81|25
1644591640000|2022-02-11 15:00:40|24.92|24.84|24.94|24.86|24.94|24.86|24.89|24.81|8
1644591650000|2022-02-11 15:00:50|24.92|24.84|24.91|24.83|24.94|24.86|24.89|24.81|7
1644591660000|2022-02-11 15:01:00|24.92|24.84|24.84|24.76|24.92|24.84|24.84|24.76|31
1644591670000|2022-02-11 15:01:10|24.81|24.73|24.84|24.76|24.84|24.76|24.81|24.73|0
1644591680000|2022-02-11 15:01:20|24.81|24.73|24.89|24.81|24.89|24.81|24.81|24.73|1
1644591690000|2022-02-11 15:01:30|24.86|24.78|24.89|24.81|24.89|24.81|24.86|24.78|19
1644591700000|2022-02-11 15:01:40|24.91|24.83|24.94|24.86|24.94|24.86|24.89|24.81|21
1644591710000|2022-02-11 15:01:50|||||||||1
1644591720000|2022-02-11 15:02:00|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|6
1644591730000|2022-02-11 15:02:10|24.94|24.86|24.89|24.81|24.94|24.86|24.89|24.81|3
1644591740000|2022-02-11 15:02:20|24.86|24.78|24.89|24.81|24.91|24.83|24.86|24.78|0
1644591750000|2022-02-11 15:02:30|24.84|24.76|24.86|24.78|24.86|24.78|24.84|24.76|22
1644591760000|2022-02-11 15:02:40|24.84|24.76|24.84|24.76|24.86|24.78|24.84|24.76|101
1644591770000|2022-02-11 15:02:50|24.86|24.78|24.83|24.75|24.89|24.81|24.81|24.73|16
1644591780000|2022-02-11 15:03:00|24.84|24.76|24.76|24.68|24.84|24.76|24.74|24.66|0
1644591790000|2022-02-11 15:03:10|24.74|24.66|24.76|24.68|24.79|24.71|24.74|24.66|27
1644591800000|2022-02-11 15:03:20|24.74|24.66|24.79|24.71|24.79|24.71|24.73|24.65|73
1644591810000|2022-02-11 15:03:30|24.76|24.68|24.76|24.68|24.79|24.71|24.76|24.68|11
1644591820000|2022-02-11 15:03:40|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1644591830000|2022-02-11 15:03:50|24.81|24.73|24.79|24.71|24.81|24.73|24.79|24.71|9
1644591840000|2022-02-11 15:04:00|24.76|24.68|24.76|24.68|24.79|24.71|24.76|24.68|0
1644591850000|2022-02-11 15:04:10|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|4
1644591860000|2022-02-11 15:04:20|24.81|24.73|24.81|24.73|24.84|24.76|24.81|24.73|32
1644591870000|2022-02-11 15:04:30|24.79|24.71|24.79|24.71|24.81|24.73|24.79|24.71|2
1644591880000|2022-02-11 15:04:40|24.78|24.7|24.76|24.68|24.79|24.71|24.76|24.68|3
1644591890000|2022-02-11 15:04:50|24.79|24.71|24.74|24.66|24.79|24.71|24.74|24.66|3
1644591900000|2022-02-11 15:05:00|24.79|24.71|24.79|24.71|24.79|24.71|24.76|24.68|7
1644591920000|2022-02-11 15:05:20|24.78|24.7|24.78|24.7|24.79|24.71|24.76|24.68|20
1644591930000|2022-02-11 15:05:30|24.76|24.68|24.73|24.65|24.76|24.68|24.71|24.63|30
1644591940000|2022-02-11 15:05:40|24.74|24.66|24.68|24.6|24.74|24.66|24.68|24.6|3
1644591950000|2022-02-11 15:05:50|24.69|24.61|24.68|24.6|24.71|24.63|24.68|24.6|1
1644591960000|2022-02-11 15:06:00|24.66|24.58|24.63|24.55|24.68|24.6|24.58|24.5|10
1644591970000|2022-02-11 15:06:10|24.61|24.53|24.58|24.5|24.61|24.53|24.56|24.48|1
1644591980000|2022-02-11 15:06:20|24.59|24.51|24.58|24.5|24.59|24.51|24.56|24.48|9
1644591990000|2022-02-11 15:06:30|24.59|24.51|24.63|24.55|24.63|24.55|24.59|24.51|27
1644592000000|2022-02-11 15:06:40|24.61|24.53|24.64|24.56|24.64|24.56|24.61|24.53|6
1644592010000|2022-02-11 15:06:50|24.63|24.55|24.64|24.56|24.64|24.56|24.63|24.55|0
1644592020000|2022-02-11 15:07:00|24.63|24.55|24.63|24.55|24.63|24.55|24.61|24.53|0
1644592030000|2022-02-11 15:07:10|24.64|24.56|24.58|24.5|24.64|24.56|24.58|24.5|11
1644592040000|2022-02-11 15:07:20|24.54|24.46|24.58|24.5|24.58|24.5|24.53|24.45|6
1644592050000|2022-02-11 15:07:30|24.59|24.51|24.59|24.51|24.61|24.53|24.59|24.51|4
1644592060000|2022-02-11 15:07:40|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|0
1644592070000|2022-02-11 15:07:50|24.59|24.51|24.59|24.51|24.59|24.51|24.58|24.5|24
1644592080000|2022-02-11 15:08:00|24.58|24.5|24.61|24.53|24.63|24.55|24.58|24.5|2
1644592090000|2022-02-11 15:08:10|24.63|24.55|24.61|24.53|24.63|24.55|24.59|24.51|7
1644592100000|2022-02-11 15:08:20|24.63|24.55|24.64|24.56|24.64|24.56|24.61|24.53|549
1644592110000|2022-02-11 15:08:30|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|12
1644592120000|2022-02-11 15:08:40|24.64|24.56|24.63|24.55|24.64|24.56|24.63|24.55|1
1644592130000|2022-02-11 15:08:50|24.64|24.56|24.64|24.56|24.64|24.56|24.63|24.55|1
1644592140000|2022-02-11 15:09:00|24.63|24.55|24.64|24.56|24.66|24.58|24.61|24.53|24
1644592150000|2022-02-11 15:09:10|24.69|24.61|24.69|24.61|24.69|24.61|24.66|24.58|4
1644592160000|2022-02-11 15:09:20|24.66|24.58|24.69|24.61|24.69|24.61|24.66|24.58|26
1644592170000|2022-02-11 15:09:30|24.67|24.59|24.69|24.61|24.69|24.61|24.67|24.59|7
1644592180000|2022-02-11 15:09:40|24.64|24.56|24.69|24.61|24.69|24.61|24.64|24.56|0
1644592190000|2022-02-11 15:09:50|24.66|24.58|24.66|24.58|24.69|24.61|24.64|24.56|14
1644592200000|2022-02-11 15:10:00|24.64|24.56|24.69|24.61|24.69|24.61|24.64|24.56|4
1644592210000|2022-02-11 15:10:10|24.71|24.63|24.69|24.61|24.71|24.63|24.69|24.61|4
1644592220000|2022-02-11 15:10:20|24.66|24.58|24.69|24.61|24.69|24.61|24.66|24.58|3
1644592230000|2022-02-11 15:10:30|24.66|24.58|24.69|24.61|24.69|24.61|24.66|24.58|18
1644592240000|2022-02-11 15:10:40|24.66|24.58|24.66|24.58|24.69|24.61|24.66|24.58|0
1644592250000|2022-02-11 15:10:50|24.64|24.56|24.64|24.56|24.66|24.58|24.64|24.56|0
1644592260000|2022-02-11 15:11:00|24.66|24.58|24.64|24.56|24.69|24.61|24.64|24.56|16
1644592270000|2022-02-11 15:11:10|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|1
1644592280000|2022-02-11 15:11:20|24.64|24.56|24.74|24.66|24.74|24.66|24.64|24.56|25
1644592290000|2022-02-11 15:11:30|24.77|24.69|24.79|24.71|24.79|24.71|24.77|24.69|13
1644592300000|2022-02-11 15:11:40|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|3
1644592310000|2022-02-11 15:11:50|24.85|24.77|24.84|24.76|24.85|24.77|24.84|24.76|35
1644592320000|2022-02-11 15:12:00|24.85|24.77|24.85|24.77|24.85|24.77|24.84|24.76|3
1644592330000|2022-02-11 15:12:10|24.84|24.76|24.9|24.82|24.9|24.82|24.84|24.76|19
1644592340000|2022-02-11 15:12:20|24.93|24.85|24.93|24.85|24.95|24.87|24.9|24.82|19
1644592350000|2022-02-11 15:12:30|24.95|24.87|24.9|24.82|24.95|24.87|24.9|24.82|86
1644592360000|2022-02-11 15:12:40|24.95|24.87|24.95|24.87|24.95|24.87|24.92|24.84|3
1644592370000|2022-02-11 15:12:50|24.94|24.86|24.94|24.86|24.95|24.87|24.89|24.81|37
1644592380000|2022-02-11 15:13:00|24.95|24.87|24.95|24.87|24.99|24.91|24.95|24.87|219
1644592390000|2022-02-11 15:13:10|24.94|24.86|24.94|24.86|24.95|24.87|24.92|24.84|3
1644592400000|2022-02-11 15:13:20|24.92|24.84|24.95|24.87|24.95|24.87|24.92|24.84|0
1644592410000|2022-02-11 15:13:30|24.94|24.86|24.95|24.87|24.95|24.87|24.94|24.86|3
1644592420000|2022-02-11 15:13:40|24.97|24.89|24.99|24.91|25|24.92|24.95|24.87|7
1644592430000|2022-02-11 15:13:50|25|24.92|24.99|24.91|25|24.92|24.97|24.89|5
1644592440000|2022-02-11 15:14:00|25|24.92|24.97|24.89|25|24.92|24.97|24.89|4
1644592450000|2022-02-11 15:14:10|24.95|24.87|24.94|24.86|24.95|24.87|24.92|24.84|13
1644592460000|2022-02-11 15:14:20|24.95|24.87|24.95|24.87|24.95|24.87|24.94|24.86|4
1644592470000|2022-02-11 15:14:30|24.94|24.86|24.94|24.86|24.95|24.87|24.94|24.86|62
1644592480000|2022-02-11 15:14:40|||||||||15
1644592490000|2022-02-11 15:14:50|24.91|24.83|24.89|24.81|24.94|24.86|24.89|24.81|48
1644592500000|2022-02-11 15:15:00|24.9|24.82|24.92|24.84|24.94|24.86|24.89|24.81|4
1644592510000|2022-02-11 15:15:10|24.91|24.83|24.97|24.89|24.99|24.91|24.91|24.83|28
1644592520000|2022-02-11 15:15:20|24.99|24.91|24.99|24.91|24.99|24.91|24.96|24.88|22
1644592530000|2022-02-11 15:15:30|25|24.92|24.99|24.91|25|24.92|24.99|24.91|21
1644592540000|2022-02-11 15:15:40|24.94|24.86|25|24.92|25|24.92|24.94|24.86|3
1644592550000|2022-02-11 15:15:50|24.99|24.91|24.97|24.89|25|24.92|24.97|24.89|0
1644592560000|2022-02-11 15:16:00|24.99|24.91|24.94|24.86|25|24.92|24.94|24.86|11
1644592570000|2022-02-11 15:16:10|24.95|24.87|24.94|24.86|24.95|24.87|24.94|24.86|2
1644592580000|2022-02-11 15:16:20|24.95|24.87|24.94|24.86|24.95|24.87|24.94|24.86|4
1644592590000|2022-02-11 15:16:30|24.95|24.87|24.95|24.87|24.95|24.87|24.94|24.86|6
1644592600000|2022-02-11 15:16:40|24.94|24.86|24.94|24.86|24.94|24.86|24.92|24.84|4
1644592610000|2022-02-11 15:16:50|24.89|24.81|24.94|24.86|24.94|24.86|24.89|24.81|64
1644592620000|2022-02-11 15:17:00|24.92|24.84|24.94|24.86|24.94|24.86|24.92|24.84|180
1644592630000|2022-02-11 15:17:10|24.95|24.87|24.94|24.86|24.95|24.87|24.94|24.86|45
1644592640000|2022-02-11 15:17:20|24.92|24.84|24.95|24.87|24.95|24.87|24.89|24.81|3
1644592650000|2022-02-11 15:17:30|24.94|24.86|24.95|24.87|24.95|24.87|24.94|24.86|27
1644592660000|2022-02-11 15:17:40|||||||||1
1644592670000|2022-02-11 15:17:50|24.98|24.9|24.98|24.9|25|24.92|24.98|24.9|10
1644592680000|2022-02-11 15:18:00|25|24.92|25|24.92|25|24.92|24.98|24.9|29
1644592690000|2022-02-11 15:18:10|||||||||8
1644592700000|2022-02-11 15:18:20|25.03|24.95|25|24.92|25.03|24.95|25|24.92|19
1644592710000|2022-02-11 15:18:30|25.03|24.95|25.03|24.95|25.05|24.97|25.03|24.95|13
1644592720000|2022-02-11 15:18:40|25|24.92|25|24.92|25|24.92|24.99|24.91|15
1644592730000|2022-02-11 15:18:50|24.99|24.91|25|24.92|25|24.92|24.95|24.87|16
1644592740000|2022-02-11 15:19:00|24.99|24.91|24.97|24.89|24.99|24.91|24.95|24.87|0
1644592750000|2022-02-11 15:19:10|24.99|24.91|24.94|24.86|24.99|24.91|24.94|24.86|24
1644592760000|2022-02-11 15:19:20|24.99|24.91|24.94|24.86|24.99|24.91|24.94|24.86|69
1644592770000|2022-02-11 15:19:30|24.95|24.87|24.95|24.87|24.95|24.87|24.94|24.86|27
1644592780000|2022-02-11 15:19:40|24.94|24.86|24.94|24.86|24.95|24.87|24.94|24.86|5
1644592790000|2022-02-11 15:19:50|24.95|24.87|24.95|24.87|24.95|24.87|24.94|24.86|18
1644592800000|2022-02-11 15:20:00|24.94|24.86|24.89|24.81|24.94|24.86|24.89|24.81|40
1644592810000|2022-02-11 15:20:10|||||||||8
1644592820000|2022-02-11 15:20:20|||||||||27
1644592830000|2022-02-11 15:20:30|||||||||25
1644592840000|2022-02-11 15:20:40|||||||||3
1644592850000|2022-02-11 15:20:50|||||||||25
1644592860000|2022-02-11 15:21:00|24.86|24.78|24.89|24.81|24.89|24.81|24.84|24.76|143
1644592870000|2022-02-11 15:21:10|24.88|24.8|24.89|24.81|24.89|24.81|24.88|24.8|2
1644592880000|2022-02-11 15:21:20|||||||||7
1644592890000|2022-02-11 15:21:30|24.91|24.83|24.91|24.83|24.91|24.83|24.89|24.81|4
1644592900000|2022-02-11 15:21:40|24.89|24.81|24.94|24.86|24.94|24.86|24.89|24.81|3
1644592910000|2022-02-11 15:21:50|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|1
1644592920000|2022-02-11 15:22:00|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1644592930000|2022-02-11 15:22:10|||||||||3
1644592940000|2022-02-11 15:22:20|||||||||1
1644592960000|2022-02-11 15:22:40|||||||||21
1644592970000|2022-02-11 15:22:50|24.91|24.83|24.89|24.81|24.94|24.86|24.89|24.81|23
1644592980000|2022-02-11 15:23:00|24.88|24.8|24.84|24.76|24.89|24.81|24.84|24.76|1
1644592990000|2022-02-11 15:23:10|||||||||3
1644593000000|2022-02-11 15:23:20|24.89|24.81|24.89|24.81|24.89|24.81|24.84|24.76|6
1644593010000|2022-02-11 15:23:30|||||||||1
1644593020000|2022-02-11 15:23:40|24.86|24.78|24.84|24.76|24.86|24.78|24.84|24.76|0
1644593030000|2022-02-11 15:23:50|24.86|24.78|24.86|24.78|24.89|24.81|24.86|24.78|1
1644593040000|2022-02-11 15:24:00|24.84|24.76|24.84|24.76|24.84|24.76|24.83|24.75|42
1644593050000|2022-02-11 15:24:10|24.83|24.75|24.84|24.76|24.84|24.76|24.83|24.75|4
1644593060000|2022-02-11 15:24:20|24.83|24.75|24.84|24.76|24.84|24.76|24.83|24.75|0
1644593070000|2022-02-11 15:24:30|24.83|24.75|24.84|24.76|24.84|24.76|24.83|24.75|0
1644593080000|2022-02-11 15:24:40|24.83|24.75|24.84|24.76|24.84|24.76|24.83|24.75|0
1644593110000|2022-02-11 15:25:10|24.89|24.81|24.86|24.78|24.89|24.81|24.84|24.76|13
1644593120000|2022-02-11 15:25:20|24.84|24.76|24.83|24.75|24.84|24.76|24.83|24.75|0
1644593130000|2022-02-11 15:25:30|24.85|24.77|24.82|24.74|24.88|24.8|24.77|24.69|45
1644593140000|2022-02-11 15:25:40|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|24
1644593150000|2022-02-11 15:25:50|24.85|24.77|24.83|24.75|24.85|24.77|24.83|24.75|0
1644593160000|2022-02-11 15:26:00|24.82|24.74|24.83|24.75|24.87|24.79|24.82|24.74|1
1644593170000|2022-02-11 15:26:10|24.85|24.77|24.82|24.74|24.85|24.77|24.82|24.74|2
1644593180000|2022-02-11 15:26:20|24.8|24.72|24.82|24.74|24.82|24.74|24.77|24.69|1
1644593190000|2022-02-11 15:26:30|24.83|24.75|24.82|24.74|24.83|24.75|24.82|24.74|1
1644593200000|2022-02-11 15:26:40|24.8|24.72|24.82|24.74|24.82|24.74|24.8|24.72|0
1644593220000|2022-02-11 15:27:00|24.77|24.69|24.77|24.69|24.77|24.69|24.75|24.67|4
1644593230000|2022-02-11 15:27:10|||||||||25
1644593240000|2022-02-11 15:27:20|24.78|24.7|24.8|24.72|24.8|24.72|24.78|24.7|6
1644593250000|2022-02-11 15:27:30|24.78|24.7|24.83|24.75|24.83|24.75|24.78|24.7|2
1644593260000|2022-02-11 15:27:40|24.82|24.74|24.83|24.75|24.83|24.75|24.82|24.74|0
1644593270000|2022-02-11 15:27:50|24.82|24.74|24.88|24.8|24.88|24.8|24.82|24.74|2
1644593280000|2022-02-11 15:28:00|||||||||6
1644593300000|2022-02-11 15:28:20|24.9|24.82|24.88|24.8|24.9|24.82|24.88|24.8|0
1644593310000|2022-02-11 15:28:30|24.87|24.79|24.88|24.8|24.88|24.8|24.87|24.79|0
1644593320000|2022-02-11 15:28:40|24.87|24.79|24.88|24.8|24.88|24.8|24.87|24.79|0
1644593330000|2022-02-11 15:28:50|24.87|24.79|24.87|24.79|24.88|24.8|24.87|24.79|8
1644593340000|2022-02-11 15:29:00|24.83|24.75|24.82|24.74|24.85|24.77|24.82|24.74|19
1644593350000|2022-02-11 15:29:10|24.85|24.77|24.87|24.79|24.87|24.79|24.85|24.77|8
1644593360000|2022-02-11 15:29:20|||||||||9
1644593370000|2022-02-11 15:29:30|24.85|24.77|24.82|24.74|24.85|24.77|24.82|24.74|6
1644593380000|2022-02-11 15:29:40|24.8|24.72|24.82|24.74|24.82|24.74|24.8|24.72|35
1644593390000|2022-02-11 15:29:50|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|11
1644593400000|2022-02-11 15:30:00|24.85|24.77|24.87|24.79|24.87|24.79|24.82|24.74|65
1644593410000|2022-02-11 15:30:10|24.83|24.75|24.82|24.74|24.83|24.75|24.8|24.72|7
1644593420000|2022-02-11 15:30:20|24.8|24.72|24.82|24.74|24.82|24.74|24.8|24.72|1
1644593430000|2022-02-11 15:30:30|24.85|24.77|24.82|24.74|24.87|24.79|24.82|24.74|33
1644593440000|2022-02-11 15:30:40|24.83|24.75|24.82|24.74|24.83|24.75|24.8|24.72|2
1644593450000|2022-02-11 15:30:50|24.8|24.72|24.8|24.72|24.8|24.72|24.77|24.69|21
1644593460000|2022-02-11 15:31:00|24.77|24.69|24.82|24.74|24.82|24.74|24.75|24.67|8
1644593470000|2022-02-11 15:31:10|||||||||7
1644593480000|2022-02-11 15:31:20|24.77|24.69|24.77|24.69|24.82|24.74|24.77|24.69|19
1644593490000|2022-02-11 15:31:30|24.82|24.74|24.74|24.66|24.82|24.74|24.74|24.66|22
1644593500000|2022-02-11 15:31:40|24.76|24.68|24.74|24.66|24.77|24.69|24.74|24.66|21
1644593510000|2022-02-11 15:31:50|24.76|24.68|24.77|24.69|24.77|24.69|24.76|24.68|0
1644593520000|2022-02-11 15:32:00|24.81|24.73|24.82|24.74|24.82|24.74|24.79|24.71|14
1644593530000|2022-02-11 15:32:10|||||||||2
1644593540000|2022-02-11 15:32:20|||||||||20
1644593560000|2022-02-11 15:32:40|24.87|24.79|24.82|24.74|24.87|24.79|24.82|24.74|4
1644593570000|2022-02-11 15:32:50|24.85|24.77|24.87|24.79|24.87|24.79|24.82|24.74|2
1644593580000|2022-02-11 15:33:00|24.84|24.76|24.87|24.79|24.87|24.79|24.84|24.76|6
1644593590000|2022-02-11 15:33:10|24.9|24.82|24.92|24.84|24.92|24.84|24.87|24.79|28
1644593600000|2022-02-11 15:33:20|24.87|24.79|24.87|24.79|24.9|24.82|24.87|24.79|5
1644593610000|2022-02-11 15:33:30|24.88|24.8|24.87|24.79|24.92|24.84|24.87|24.79|5
1644593620000|2022-02-11 15:33:40|24.85|24.77|24.82|24.74|24.87|24.79|24.82|24.74|5
1644593630000|2022-02-11 15:33:50|24.85|24.77|24.82|24.74|24.85|24.77|24.82|24.74|5
1644593640000|2022-02-11 15:34:00|24.85|24.77|24.9|24.82|24.9|24.82|24.85|24.77|12
1644593650000|2022-02-11 15:34:10|24.87|24.79|24.88|24.8|24.92|24.84|24.87|24.79|8
1644593660000|2022-02-11 15:34:20|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|1
1644593670000|2022-02-11 15:34:30|24.85|24.77|24.87|24.79|24.87|24.79|24.82|24.74|6
1644593680000|2022-02-11 15:34:40|24.88|24.8|24.88|24.8|24.9|24.82|24.87|24.79|2
1644593690000|2022-02-11 15:34:50|24.87|24.79|24.87|24.79|24.9|24.82|24.87|24.79|10
1644593700000|2022-02-11 15:35:00|24.9|24.82|24.87|24.79|24.92|24.84|24.87|24.79|1
1644593720000|2022-02-11 15:35:20|24.88|24.8|24.82|24.74|24.88|24.8|24.82|24.74|88
1644593730000|2022-02-11 15:35:30|||||||||9
1644593740000|2022-02-11 15:35:40|24.78|24.7|24.8|24.72|24.8|24.72|24.78|24.7|35
1644593750000|2022-02-11 15:35:50|24.78|24.7|24.84|24.76|24.84|24.76|24.78|24.7|5
1644593760000|2022-02-11 15:36:00|24.83|24.75|24.89|24.81|24.89|24.81|24.83|24.75|12
1644593770000|2022-02-11 15:36:10|24.88|24.8|24.83|24.75|24.88|24.8|24.83|24.75|40
1644593780000|2022-02-11 15:36:20|24.84|24.76|24.84|24.76|24.86|24.78|24.83|24.75|9
1644593790000|2022-02-11 15:36:30|24.83|24.75|24.83|24.75|24.83|24.75|24.81|24.73|5
1644593800000|2022-02-11 15:36:40|24.81|24.73|24.81|24.73|24.81|24.73|24.78|24.7|17
1644593810000|2022-02-11 15:36:50|24.83|24.75|24.78|24.7|24.83|24.75|24.78|24.7|0
1644593830000|2022-02-11 15:37:10|24.77|24.69|24.75|24.67|24.77|24.69|24.73|24.65|11
1644593840000|2022-02-11 15:37:20|24.73|24.65|24.77|24.69|24.78|24.7|24.73|24.65|6
1644593850000|2022-02-11 15:37:30|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|11
1644593870000|2022-02-11 15:37:50|24.79|24.71|24.78|24.7|24.81|24.73|24.78|24.7|86
1644593880000|2022-02-11 15:38:00|24.75|24.67|24.78|24.7|24.78|24.7|24.73|24.65|20
1644593890000|2022-02-11 15:38:10|24.77|24.69|24.78|24.7|24.78|24.7|24.77|24.69|3
1644593900000|2022-02-11 15:38:20|24.8|24.72|24.78|24.7|24.8|24.72|24.78|24.7|1
1644593920000|2022-02-11 15:38:40|24.8|24.72|24.78|24.7|24.8|24.72|24.77|24.69|1
1644593930000|2022-02-11 15:38:50|||||||||1
1644593940000|2022-02-11 15:39:00|24.8|24.72|24.8|24.72|24.83|24.75|24.8|24.72|0
1644593950000|2022-02-11 15:39:10|24.83|24.75|24.82|24.74|24.83|24.75|24.82|24.74|1
1644593960000|2022-02-11 15:39:20|24.83|24.75|24.82|24.74|24.83|24.75|24.82|24.74|1
1644593970000|2022-02-11 15:39:30|24.8|24.72|24.75|24.67|24.82|24.74|24.75|24.67|18
1644593980000|2022-02-11 15:39:40|24.72|24.64|24.75|24.67|24.75|24.67|24.72|24.64|0
1644593990000|2022-02-11 15:39:50|24.72|24.64|24.77|24.69|24.77|24.69|24.72|24.64|25
1644594000000|2022-02-11 15:40:00|24.75|24.67|24.75|24.67|24.75|24.67|24.72|24.64|42
1644594010000|2022-02-11 15:40:10|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|0
1644594020000|2022-02-11 15:40:20|||||||||10
1644594030000|2022-02-11 15:40:30|24.8|24.72|24.77|24.69|24.8|24.72|24.77|24.69|37
1644594040000|2022-02-11 15:40:40|||||||||2
1644594060000|2022-02-11 15:41:00|24.75|24.67|24.8|24.72|24.8|24.72|24.75|24.67|3
1644594070000|2022-02-11 15:41:10|24.78|24.7|24.77|24.69|24.8|24.72|24.77|24.69|3
1644594080000|2022-02-11 15:41:20|24.8|24.72|24.82|24.74|24.82|24.74|24.8|24.72|0
1644594090000|2022-02-11 15:41:30|24.8|24.72|24.8|24.72|24.82|24.74|24.8|24.72|1
1644594100000|2022-02-11 15:41:40|24.77|24.69|24.8|24.72|24.8|24.72|24.77|24.69|0
1644594110000|2022-02-11 15:41:50|24.77|24.69|24.82|24.74|24.82|24.74|24.77|24.69|19
1644594120000|2022-02-11 15:42:00|24.8|24.72|24.82|24.74|24.82|24.74|24.77|24.69|23
1644594130000|2022-02-11 15:42:10|24.8|24.72|24.82|24.74|24.82|24.74|24.77|24.69|3
1644594140000|2022-02-11 15:42:20|24.83|24.75|24.82|24.74|24.83|24.75|24.82|24.74|46
1644594150000|2022-02-11 15:42:30|24.8|24.72|24.8|24.72|24.82|24.74|24.77|24.69|13
1644594160000|2022-02-11 15:42:40|24.77|24.69|24.82|24.74|24.82|24.74|24.77|24.69|3
1644594170000|2022-02-11 15:42:50|||||||||4
1644594180000|2022-02-11 15:43:00|24.8|24.72|24.82|24.74|24.82|24.74|24.8|24.72|16
1644594190000|2022-02-11 15:43:10|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|1
1644594200000|2022-02-11 15:43:20|24.72|24.64|24.75|24.67|24.77|24.69|24.72|24.64|2
1644594210000|2022-02-11 15:43:30|24.72|24.64|24.72|24.64|24.75|24.67|24.72|24.64|0
1644594230000|2022-02-11 15:43:50|24.73|24.65|24.72|24.64|24.73|24.65|24.72|24.64|10
1644594250000|2022-02-11 15:44:10|24.77|24.69|24.75|24.67|24.77|24.69|24.75|24.67|1
1644594260000|2022-02-11 15:44:20|24.77|24.69|24.72|24.64|24.77|24.69|24.72|24.64|16
1644594270000|2022-02-11 15:44:30|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|0
1644594280000|2022-02-11 15:44:40|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|0
1644594300000|2022-02-11 15:45:00|24.8|24.72|24.82|24.74|24.82|24.74|24.8|24.72|8
1644594310000|2022-02-11 15:45:10|24.87|24.79|24.82|24.74|24.87|24.79|24.82|24.74|23
1644594320000|2022-02-11 15:45:20|24.85|24.77|24.85|24.77|24.85|24.77|24.82|24.74|67
1644594330000|2022-02-11 15:45:30|24.87|24.79|24.87|24.79|24.88|24.8|24.87|24.79|16
1644594340000|2022-02-11 15:45:40|24.85|24.77|24.85|24.77|24.87|24.79|24.85|24.77|15
1644594350000|2022-02-11 15:45:50|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1644594360000|2022-02-11 15:46:00|24.85|24.77|24.82|24.74|24.85|24.77|24.82|24.74|4
1644594370000|2022-02-11 15:46:10|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|4
1644594380000|2022-02-11 15:46:20|24.8|24.72|24.77|24.69|24.82|24.74|24.77|24.69|3
1644594390000|2022-02-11 15:46:30|||||||||1
1644594400000|2022-02-11 15:46:40|24.74|24.66|24.72|24.64|24.74|24.66|24.71|24.63|12
1644594410000|2022-02-11 15:46:50|24.74|24.66|24.76|24.68|24.77|24.69|24.72|24.64|0
1644594420000|2022-02-11 15:47:00|24.77|24.69|24.77|24.69|24.77|24.69|24.74|24.66|19
1644594430000|2022-02-11 15:47:10|24.76|24.68|24.72|24.64|24.77|24.69|24.72|24.64|0
1644594440000|2022-02-11 15:47:20|||||||||12
1644594450000|2022-02-11 15:47:30|24.76|24.68|24.77|24.69|24.77|24.69|24.76|24.68|19
1644594460000|2022-02-11 15:47:40|24.79|24.71|24.82|24.74|24.82|24.74|24.79|24.71|43
1644594470000|2022-02-11 15:47:50|24.79|24.71|24.82|24.74|24.82|24.74|24.79|24.71|5
1644594480000|2022-02-11 15:48:00|||||||||33
1644594490000|2022-02-11 15:48:10|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|93
1644594500000|2022-02-11 15:48:20|||||||||27
1644594510000|2022-02-11 15:48:30|24.85|24.77|24.85|24.77|24.87|24.79|24.85|24.77|8
1644594520000|2022-02-11 15:48:40|24.87|24.79|24.82|24.74|24.87|24.79|24.82|24.74|1
1644594530000|2022-02-11 15:48:50|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|2
1644594540000|2022-02-11 15:49:00|24.87|24.79|24.87|24.79|24.87|24.79|24.85|24.77|20
1644594550000|2022-02-11 15:49:10|24.85|24.77|24.87|24.79|24.87|24.79|24.85|24.77|0
1644594560000|2022-02-11 15:49:20|||||||||4
1644594570000|2022-02-11 15:49:30|24.92|24.84|24.87|24.79|24.92|24.84|24.87|24.79|3
1644594580000|2022-02-11 15:49:40|24.88|24.8|24.87|24.79|24.88|24.8|24.87|24.79|0
1644594590000|2022-02-11 15:49:50|24.88|24.8|24.9|24.82|24.92|24.84|24.88|24.8|30
1644594600000|2022-02-11 15:50:00|24.92|24.84|24.87|24.79|24.92|24.84|24.87|24.79|3
1644594610000|2022-02-11 15:50:10|||||||||2
1644594620000|2022-02-11 15:50:20|||||||||56
1644594630000|2022-02-11 15:50:30|24.86|24.78|24.86|24.78|24.87|24.79|24.86|24.78|14
1644594640000|2022-02-11 15:50:40|24.87|24.79|24.87|24.79|24.87|24.79|24.86|24.78|0
1644594650000|2022-02-11 15:50:50|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1644594660000|2022-02-11 15:51:00|24.87|24.79|24.92|24.84|24.92|24.84|24.87|24.79|43
1644594670000|2022-02-11 15:51:10|||||||||3
1644594680000|2022-02-11 15:51:20|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|0
1644594690000|2022-02-11 15:51:30|24.98|24.9|24.97|24.89|24.98|24.9|24.97|24.89|3
1644594700000|2022-02-11 15:51:40|||||||||1
1644594720000|2022-02-11 15:52:00|24.93|24.85|24.98|24.9|24.98|24.9|24.93|24.85|7
1644594730000|2022-02-11 15:52:10|25.02|24.94|24.98|24.9|25.02|24.94|24.98|24.9|11
1644594740000|2022-02-11 15:52:20|24.97|24.89|25|24.92|25|24.92|24.97|24.89|4
1644594750000|2022-02-11 15:52:30|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|1
1644594760000|2022-02-11 15:52:40|25|24.92|24.97|24.89|25|24.92|24.97|24.89|1
1644594770000|2022-02-11 15:52:50|||||||||1
1644594780000|2022-02-11 15:53:00|24.98|24.9|24.98|24.9|24.98|24.9|24.97|24.89|18
1644594790000|2022-02-11 15:53:10|25|24.92|24.98|24.9|25|24.92|24.97|24.89|0
1644594820000|2022-02-11 15:53:40|25.02|24.94|25|24.92|25.02|24.94|24.98|24.9|1
1644594830000|2022-02-11 15:53:50|24.98|24.9|24.98|24.9|25|24.92|24.98|24.9|7
1644594840000|2022-02-11 15:54:00|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|1
1644594850000|2022-02-11 15:54:10|24.92|24.84|24.92|24.84|24.95|24.87|24.92|24.84|12
1644594860000|2022-02-11 15:54:20|24.9|24.82|24.92|24.84|24.92|24.84|24.9|24.82|5
1644594870000|2022-02-11 15:54:30|||||||||1
1644594880000|2022-02-11 15:54:40|24.93|24.85|24.92|24.84|24.93|24.85|24.92|24.84|21
1644594900000|2022-02-11 15:55:00|||||||||27
1644594910000|2022-02-11 15:55:10|||||||||23
1644594940000|2022-02-11 15:55:40|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|26
1644594950000|2022-02-11 15:55:50|24.97|24.89|24.92|24.84|24.97|24.89|24.92|24.84|1
1644594960000|2022-02-11 15:56:00|24.95|24.87|24.95|24.87|24.97|24.89|24.92|24.84|1
1644594970000|2022-02-11 15:56:10|24.97|24.89|24.97|24.89|24.97|24.89|24.95|24.87|0
1644594990000|2022-02-11 15:56:30|||||||||1
1644595000000|2022-02-11 15:56:40|24.95|24.87|24.92|24.84|24.95|24.87|24.92|24.84|1
1644595020000|2022-02-11 15:57:00|||||||||9
1644595030000|2022-02-11 15:57:10|24.93|24.85|24.93|24.85|24.93|24.85|24.92|24.84|0
1644595040000|2022-02-11 15:57:20|24.92|24.84|24.92|24.84|24.95|24.87|24.92|24.84|2
1644595050000|2022-02-11 15:57:30|||||||||22
1644595060000|2022-02-11 15:57:40|||||||||2
1644595080000|2022-02-11 15:58:00|||||||||1
1644595090000|2022-02-11 15:58:10|||||||||1
1644595100000|2022-02-11 15:58:20|24.93|24.85|24.92|24.84|24.93|24.85|24.92|24.84|0
1644595110000|2022-02-11 15:58:30|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|1
1644595120000|2022-02-11 15:58:40|24.98|24.9|24.98|24.9|24.98|24.9|24.93|24.85|7
1644595130000|2022-02-11 15:58:50|24.96|24.88|24.93|24.85|24.96|24.88|24.93|24.85|0
1644595140000|2022-02-11 15:59:00|||||||||1
1644595150000|2022-02-11 15:59:10|24.95|24.87|24.98|24.9|24.98|24.9|24.95|24.87|1
1644595170000|2022-02-11 15:59:30|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|23
1644595180000|2022-02-11 15:59:40|25.02|24.94|25.03|24.95|25.03|24.95|25|24.92|24
1644595190000|2022-02-11 15:59:50|25.02|24.94|24.98|24.9|25.03|24.95|24.97|24.89|32
1644595200000|2022-02-11 16:00:00|25|24.92|25.02|24.94|25.03|24.95|25|24.92|5
1644595210000|2022-02-11 16:00:10|25|24.92|24.97|24.89|25|24.92|24.97|24.89|3
1644595220000|2022-02-11 16:00:20|||||||||40
1644595230000|2022-02-11 16:00:30|||||||||4
1644595240000|2022-02-11 16:00:40|||||||||1
1644595250000|2022-02-11 16:00:50|||||||||1
1644595260000|2022-02-11 16:01:00|24.92|24.84|24.95|24.87|24.97|24.89|24.92|24.84|14
1644595270000|2022-02-11 16:01:10|24.92|24.84|24.92|24.84|24.95|24.87|24.92|24.84|4
1644595280000|2022-02-11 16:01:20|24.91|24.83|24.92|24.84|24.92|24.84|24.91|24.83|4
1644595290000|2022-02-11 16:01:30|||||||||1
1644595300000|2022-02-11 16:01:40|24.94|24.86|24.92|24.84|24.97|24.89|24.92|24.84|7
1644595310000|2022-02-11 16:01:50|24.94|24.86|24.92|24.84|24.94|24.86|24.92|24.84|0
1644595320000|2022-02-11 16:02:00|24.91|24.83|24.92|24.84|24.92|24.84|24.91|24.83|84
1644595330000|2022-02-11 16:02:10|||||||||16
1644595340000|2022-02-11 16:02:20|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|1
1644595350000|2022-02-11 16:02:30|24.87|24.79|24.91|24.83|24.91|24.83|24.87|24.79|0
1644595360000|2022-02-11 16:02:40|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|10
1644595370000|2022-02-11 16:02:50|24.87|24.79|24.89|24.81|24.91|24.83|24.86|24.78|79
1644595380000|2022-02-11 16:03:00|24.91|24.83|24.89|24.81|24.91|24.83|24.89|24.81|1
1644595390000|2022-02-11 16:03:10|||||||||1
1644595400000|2022-02-11 16:03:20|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1644595410000|2022-02-11 16:03:30|24.89|24.81|24.91|24.83|24.91|24.83|24.89|24.81|0
1644595420000|2022-02-11 16:03:40|24.89|24.81|24.91|24.83|24.91|24.83|24.86|24.78|14
1644595430000|2022-02-11 16:03:50|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1644595440000|2022-02-11 16:04:00|24.88|24.8|24.86|24.78|24.89|24.81|24.86|24.78|9
1644595450000|2022-02-11 16:04:10|||||||||19
1644595460000|2022-02-11 16:04:20|||||||||2
1644595470000|2022-02-11 16:04:30|24.83|24.75|24.86|24.78|24.86|24.78|24.83|24.75|10
1644595480000|2022-02-11 16:04:40|24.83|24.75|24.86|24.78|24.86|24.78|24.83|24.75|0
1644595490000|2022-02-11 16:04:50|24.83|24.75|24.83|24.75|24.86|24.78|24.83|24.75|0
1644595500000|2022-02-11 16:05:00|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|16
1644595510000|2022-02-11 16:05:10|||||||||4
1644595520000|2022-02-11 16:05:20|||||||||13
1644595530000|2022-02-11 16:05:30|24.91|24.83|24.86|24.78|24.91|24.83|24.86|24.78|2
1644595540000|2022-02-11 16:05:40|24.88|24.8|24.91|24.83|24.91|24.83|24.86|24.78|12
1644595550000|2022-02-11 16:05:50|24.88|24.8|24.86|24.78|24.88|24.8|24.86|24.78|1
1644595560000|2022-02-11 16:06:00|24.88|24.8|24.91|24.83|24.91|24.83|24.88|24.8|8
1644595570000|2022-02-11 16:06:10|||||||||1
1644595580000|2022-02-11 16:06:20|||||||||24
1644595590000|2022-02-11 16:06:30|24.88|24.8|24.91|24.83|24.91|24.83|24.88|24.8|16
1644595610000|2022-02-11 16:06:50|||||||||14
1644595620000|2022-02-11 16:07:00|||||||||20
1644595630000|2022-02-11 16:07:10|||||||||5
1644595640000|2022-02-11 16:07:20|24.93|24.85|24.91|24.83|24.93|24.85|24.91|24.83|67
1644595650000|2022-02-11 16:07:30|24.93|24.85|24.96|24.88|24.96|24.88|24.93|24.85|1
1644595660000|2022-02-11 16:07:40|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|35
1644595670000|2022-02-11 16:07:50|24.92|24.84|24.91|24.83|24.96|24.88|24.91|24.83|31
1644595680000|2022-02-11 16:08:00|24.93|24.85|24.96|24.88|24.96|24.88|24.93|24.85|7
1644595690000|2022-02-11 16:08:10|||||||||5
1644595730000|2022-02-11 16:08:50|||||||||32
1644595740000|2022-02-11 16:09:00|24.99|24.91|25.01|24.93|25.01|24.93|24.99|24.91|4
1644595750000|2022-02-11 16:09:10|25.02|24.94|25.02|24.94|25.02|24.94|25.01|24.93|39
1644595770000|2022-02-11 16:09:30|||||||||2
1644595780000|2022-02-11 16:09:40|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|55
1644595790000|2022-02-11 16:09:50|25.08|25|25.12|25.04|25.13|25.05|25.08|25|24
1644595800000|2022-02-11 16:10:00|25.13|25.05|25.13|25.05|25.18|25.1|25.12|25.04|40
1644595810000|2022-02-11 16:10:10|25.15|25.07|25.15|25.07|25.15|25.07|25.13|25.05|15
1644595820000|2022-02-11 16:10:20|25.13|25.05|25.13|25.05|25.18|25.1|25.12|25.04|2
1644595830000|2022-02-11 16:10:30|25.1|25.02|25.13|25.05|25.13|25.05|25.08|25|1
1644595840000|2022-02-11 16:10:40|25.1|25.02|25.08|25|25.13|25.05|25.08|25|75
1644595850000|2022-02-11 16:10:50|25.11|25.03|25.05|24.97|25.11|25.03|25.05|24.97|17
1644595860000|2022-02-11 16:11:00|25.03|24.95|25.08|25|25.08|25|25.03|24.95|4
1644595870000|2022-02-11 16:11:10|25.11|25.03|25.09|25.01|25.11|25.03|25.08|25|54
1644595880000|2022-02-11 16:11:20|25.08|25|25.09|25.01|25.09|25.01|25.08|25|42
1644595890000|2022-02-11 16:11:30|25.08|25|25.09|25.01|25.09|25.01|25.08|25|1
1644595900000|2022-02-11 16:11:40|25.08|25|25.14|25.06|25.14|25.06|25.08|25|21
1644595920000|2022-02-11 16:12:00|25.13|25.05|25.14|25.06|25.14|25.06|25.13|25.05|3
1644595930000|2022-02-11 16:12:10|25.13|25.05|25.14|25.06|25.14|25.06|25.13|25.05|1
1644595940000|2022-02-11 16:12:20|25.13|25.05|25.13|25.05|25.14|25.06|25.11|25.03|2
1644595950000|2022-02-11 16:12:30|25.14|25.06|25.13|25.05|25.14|25.06|25.13|25.05|34
1644595960000|2022-02-11 16:12:40|25.14|25.06|25.13|25.05|25.14|25.06|25.13|25.05|20
1644595970000|2022-02-11 16:12:50|25.14|25.06|25.14|25.06|25.14|25.06|25.11|25.03|0
1644595980000|2022-02-11 16:13:00|25.13|25.05|25.14|25.06|25.14|25.06|25.13|25.05|1
1644595990000|2022-02-11 16:13:10|25.13|25.05|25.13|25.05|25.14|25.06|25.13|25.05|1
1644596000000|2022-02-11 16:13:20|25.11|25.03|25.08|25|25.13|25.05|25.08|25|2
1644596010000|2022-02-11 16:13:30|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|2
1644596020000|2022-02-11 16:13:40|25.11|25.03|25.13|25.05|25.14|25.06|25.11|25.03|20
1644596030000|2022-02-11 16:13:50|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1644596040000|2022-02-11 16:14:00|25.09|25.01|25.08|25|25.13|25.05|25.08|25|17
1644596050000|2022-02-11 16:14:10|25.1|25.02|25.13|25.05|25.13|25.05|25.1|25.02|1
1644596060000|2022-02-11 16:14:20|25.14|25.06|25.14|25.06|25.14|25.06|25.13|25.05|20
1644596070000|2022-02-11 16:14:30|25.13|25.05|25.14|25.06|25.14|25.06|25.13|25.05|8
1644596080000|2022-02-11 16:14:40|||||||||25
1644596090000|2022-02-11 16:14:50|||||||||15
1644596100000|2022-02-11 16:15:00|25.16|25.08|25.14|25.06|25.19|25.11|25.14|25.06|52
1644596110000|2022-02-11 16:15:10|25.16|25.08|25.19|25.11|25.19|25.11|25.16|25.08|46
1644596120000|2022-02-11 16:15:20|25.16|25.08|25.16|25.08|25.19|25.11|25.14|25.06|0
1644596130000|2022-02-11 16:15:30|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|24
1644596140000|2022-02-11 16:15:40|25.16|25.08|25.19|25.11|25.19|25.11|25.16|25.08|90
1644596150000|2022-02-11 16:15:50|||||||||21
1644596160000|2022-02-11 16:16:00|25.24|25.16|25.24|25.16|25.24|25.16|25.24|25.16|28
1644596170000|2022-02-11 16:16:10|25.29|25.21|25.29|25.21|25.29|25.21|25.29|25.21|12
1644596180000|2022-02-11 16:16:20|25.24|25.16|25.24|25.16|25.24|25.16|25.24|25.16|1
1644596190000|2022-02-11 16:16:30|||||||||2
1644596200000|2022-02-11 16:16:40|||||||||16
1644596220000|2022-02-11 16:17:00|||||||||19
1644596230000|2022-02-11 16:17:10|||||||||4
1644596240000|2022-02-11 16:17:20|25.29|25.21|25.29|25.21|25.29|25.21|25.29|25.21|42
1644596250000|2022-02-11 16:17:30|||||||||9
1644596260000|2022-02-11 16:17:40|||||||||4
1644596270000|2022-02-11 16:17:50|||||||||5
1644596280000|2022-02-11 16:18:00|25.24|25.16|25.24|25.16|25.24|25.16|25.24|25.16|23
1644596290000|2022-02-11 16:18:10|||||||||17
1644596300000|2022-02-11 16:18:20|||||||||14
1644596310000|2022-02-11 16:18:30|25.19|25.11|25.19|25.11|25.21|25.13|25.19|25.11|7
1644596320000|2022-02-11 16:18:40|25.21|25.13|25.19|25.11|25.21|25.13|25.19|25.11|4
1644596330000|2022-02-11 16:18:50|||||||||1
1644596350000|2022-02-11 16:19:10|||||||||2
1644596360000|2022-02-11 16:19:20|25.21|25.13|25.21|25.13|25.21|25.13|25.19|25.11|0
1644596370000|2022-02-11 16:19:30|25.19|25.11|25.24|25.16|25.24|25.16|25.19|25.11|40
1644596380000|2022-02-11 16:19:40|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|5
1644596390000|2022-02-11 16:19:50|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|60
1644596400000|2022-02-11 16:20:00|25.24|25.16|25.24|25.16|25.24|25.16|25.24|25.16|30
1644596420000|2022-02-11 16:20:20|||||||||89
1644596430000|2022-02-11 16:20:30|||||||||32
1644596440000|2022-02-11 16:20:40|25.19|25.11|25.19|25.11|25.21|25.13|25.19|25.11|18
1644596450000|2022-02-11 16:20:50|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|8
1644596460000|2022-02-11 16:21:00|25.24|25.16|25.24|25.16|25.24|25.16|25.21|25.13|0
1644596470000|2022-02-11 16:21:10|25.23|25.15|25.19|25.11|25.23|25.15|25.19|25.11|25
1644596490000|2022-02-11 16:21:30|25.23|25.15|25.23|25.15|25.24|25.16|25.21|25.13|52
1644596500000|2022-02-11 16:21:40|25.21|25.13|25.19|25.11|25.24|25.16|25.19|25.11|16
1644596510000|2022-02-11 16:21:50|||||||||2
1644596520000|2022-02-11 16:22:00|25.18|25.1|25.19|25.11|25.19|25.11|25.16|25.08|49
1644596530000|2022-02-11 16:22:10|||||||||5
1644596550000|2022-02-11 16:22:30|25.21|25.13|25.21|25.13|25.23|25.15|25.21|25.13|38
1644596560000|2022-02-11 16:22:40|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|3
1644596570000|2022-02-11 16:22:50|25.21|25.13|25.23|25.15|25.24|25.16|25.21|25.13|14
1644596580000|2022-02-11 16:23:00|25.18|25.1|25.23|25.15|25.23|25.15|25.18|25.1|18
1644596610000|2022-02-11 16:23:30|25.21|25.13|25.18|25.1|25.21|25.13|25.18|25.1|39
1644596620000|2022-02-11 16:23:40|25.19|25.11|25.19|25.11|25.19|25.11|25.18|25.1|6
1644596630000|2022-02-11 16:23:50|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|3
1644596640000|2022-02-11 16:24:00|25.19|25.11|25.18|25.1|25.21|25.13|25.18|25.1|47
1644596650000|2022-02-11 16:24:10|||||||||19
1644596680000|2022-02-11 16:24:40|25.19|25.11|25.18|25.1|25.19|25.11|25.18|25.1|49
1644596700000|2022-02-11 16:25:00|25.19|25.11|25.19|25.11|25.21|25.13|25.19|25.11|18
1644596710000|2022-02-11 16:25:10|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|3
1644596720000|2022-02-11 16:25:20|||||||||28
1644596730000|2022-02-11 16:25:30|25.19|25.11|25.21|25.13|25.21|25.13|25.19|25.11|20
1644596740000|2022-02-11 16:25:40|25.23|25.15|25.23|25.15|25.24|25.16|25.23|25.15|20
1644596750000|2022-02-11 16:25:50|||||||||2
1644596760000|2022-02-11 16:26:00|25.24|25.16|25.28|25.2|25.28|25.2|25.24|25.16|20
1644596770000|2022-02-11 16:26:10|25.29|25.21|25.29|25.21|25.29|25.21|25.28|25.2|13
1644596780000|2022-02-11 16:26:20|25.28|25.2|25.29|25.21|25.29|25.21|25.28|25.2|17
1644596790000|2022-02-11 16:26:30|||||||||20
1644596800000|2022-02-11 16:26:40|25.34|25.26|25.31|25.23|25.34|25.26|25.29|25.21|50
1644596810000|2022-02-11 16:26:50|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|7
1644596820000|2022-02-11 16:27:00|||||||||19
1644596830000|2022-02-11 16:27:10|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|26
1644596840000|2022-02-11 16:27:20|25.34|25.26|25.33|25.25|25.34|25.26|25.33|25.25|26
1644596850000|2022-02-11 16:27:30|25.34|25.26|25.33|25.25|25.34|25.26|25.33|25.25|10
1644596860000|2022-02-11 16:27:40|25.34|25.26|25.33|25.25|25.34|25.26|25.33|25.25|8
1644596870000|2022-02-11 16:27:50|25.31|25.23|25.33|25.25|25.33|25.25|25.31|25.23|18
1644596880000|2022-02-11 16:28:00|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|118
1644596900000|2022-02-11 16:28:20|||||||||43
1644596910000|2022-02-11 16:28:30|25.29|25.21|25.24|25.16|25.29|25.21|25.24|25.16|86
1644596920000|2022-02-11 16:28:40|25.29|25.21|25.29|25.21|25.29|25.21|25.24|25.16|21
1644596930000|2022-02-11 16:28:50|25.3|25.22|25.35|25.27|25.35|25.27|25.3|25.22|70
1644596940000|2022-02-11 16:29:00|25.39|25.31|25.44|25.36|25.44|25.36|25.39|25.31|194
1644596950000|2022-02-11 16:29:10|25.4|25.32|25.44|25.36|25.44|25.36|25.4|25.32|46
1644596960000|2022-02-11 16:29:20|25.41|25.33|25.4|25.32|25.41|25.33|25.39|25.31|64
1644596970000|2022-02-11 16:29:30|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|54
1644596980000|2022-02-11 16:29:40|||||||||48
1644596990000|2022-02-11 16:29:50|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|155
1644597000000|2022-02-11 16:30:00|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|64
1644597010000|2022-02-11 16:30:10|25.39|25.31|25.34|25.26|25.39|25.31|25.34|25.26|36
1644597020000|2022-02-11 16:30:20|25.35|25.27|25.27|25.19|25.37|25.29|25.27|25.19|43
1644597030000|2022-02-11 16:30:30|25.25|25.17|25.21|25.13|25.3|25.22|25.21|25.13|166
1644597040000|2022-02-11 16:30:40|25.24|25.16|25.19|25.11|25.24|25.16|25.19|25.11|49
1644597050000|2022-02-11 16:30:50|25.21|25.13|25.21|25.13|25.24|25.16|25.19|25.11|10
1644597060000|2022-02-11 16:31:00|25.24|25.16|25.24|25.16|25.24|25.16|25.24|25.16|66
1644597070000|2022-02-11 16:31:10|||||||||13
1644597080000|2022-02-11 16:31:20|||||||||5
1644597090000|2022-02-11 16:31:30|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|1
1644597100000|2022-02-11 16:31:40|25.24|25.16|25.24|25.16|25.24|25.16|25.21|25.13|14
1644597110000|2022-02-11 16:31:50|25.21|25.13|25.21|25.13|25.24|25.16|25.19|25.11|6
1644597120000|2022-02-11 16:32:00|25.19|25.11|25.21|25.13|25.24|25.16|25.19|25.11|18
1644597130000|2022-02-11 16:32:10|25.19|25.11|25.23|25.15|25.23|25.15|25.19|25.11|13
1644597140000|2022-02-11 16:32:20|25.24|25.16|25.23|25.15|25.24|25.16|25.23|25.15|13
1644597150000|2022-02-11 16:32:30|25.24|25.16|25.26|25.18|25.28|25.2|25.23|25.15|16
1644597160000|2022-02-11 16:32:40|25.28|25.2|25.33|25.25|25.33|25.25|25.28|25.2|123
1644597170000|2022-02-11 16:32:50|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|13
1644597180000|2022-02-11 16:33:00|25.33|25.25|25.38|25.3|25.38|25.3|25.33|25.25|14
1644597190000|2022-02-11 16:33:10|25.42|25.34|25.38|25.3|25.42|25.34|25.38|25.3|12
1644597200000|2022-02-11 16:33:20|||||||||11
1644597210000|2022-02-11 16:33:30|25.41|25.33|25.38|25.3|25.41|25.33|25.38|25.3|1
1644597220000|2022-02-11 16:33:40|25.39|25.31|25.38|25.3|25.39|25.31|25.38|25.3|5
1644597230000|2022-02-11 16:33:50|25.39|25.31|25.38|25.3|25.39|25.31|25.38|25.3|2
1644597240000|2022-02-11 16:34:00|25.39|25.31|25.38|25.3|25.41|25.33|25.38|25.3|33
1644597250000|2022-02-11 16:34:10|25.39|25.31|25.39|25.31|25.41|25.33|25.38|25.3|2
1644597260000|2022-02-11 16:34:20|25.38|25.3|25.38|25.3|25.39|25.31|25.38|25.3|5
1644597270000|2022-02-11 16:34:30|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|1
1644597280000|2022-02-11 16:34:40|25.38|25.3|25.41|25.33|25.41|25.33|25.38|25.3|11
1644597290000|2022-02-11 16:34:50|25.39|25.31|25.41|25.33|25.41|25.33|25.39|25.31|1
1644597300000|2022-02-11 16:35:00|25.39|25.31|25.41|25.33|25.41|25.33|25.39|25.31|7
1644597310000|2022-02-11 16:35:10|25.44|25.36|25.39|25.31|25.44|25.36|25.39|25.31|6
1644597320000|2022-02-11 16:35:20|25.41|25.33|25.41|25.33|25.41|25.33|25.39|25.31|1
1644597330000|2022-02-11 16:35:30|25.39|25.31|25.39|25.31|25.41|25.33|25.39|25.31|2
1644597340000|2022-02-11 16:35:40|25.41|25.33|25.39|25.31|25.41|25.33|25.39|25.31|1
1644597350000|2022-02-11 16:35:50|25.41|25.33|25.41|25.33|25.41|25.33|25.39|25.31|0
1644597360000|2022-02-11 16:36:00|25.44|25.36|25.44|25.36|25.46|25.38|25.44|25.36|1
1644597370000|2022-02-11 16:36:10|25.46|25.38|25.51|25.43|25.51|25.43|25.46|25.38|2
1644597380000|2022-02-11 16:36:20|25.54|25.46|25.49|25.41|25.54|25.46|25.49|25.41|2
1644597390000|2022-02-11 16:36:30|25.51|25.43|25.49|25.41|25.51|25.43|25.49|25.41|2
1644597400000|2022-02-11 16:36:40|||||||||6
1644597420000|2022-02-11 16:37:00|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|26
1644597430000|2022-02-11 16:37:10|25.57|25.49|25.54|25.46|25.57|25.49|25.54|25.46|2
1644597450000|2022-02-11 16:37:30|25.57|25.49|25.55|25.47|25.57|25.49|25.54|25.46|4
1644597460000|2022-02-11 16:37:40|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|2
1644597470000|2022-02-11 16:37:50|25.55|25.47|25.55|25.47|25.55|25.47|25.54|25.46|6
1644597480000|2022-02-11 16:38:00|25.54|25.46|25.49|25.41|25.54|25.46|25.49|25.41|3
1644597500000|2022-02-11 16:38:20|25.52|25.44|25.49|25.41|25.52|25.44|25.49|25.41|3
1644597510000|2022-02-11 16:38:30|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|1
1644597520000|2022-02-11 16:38:40|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|4
1644597530000|2022-02-11 16:38:50|25.55|25.47|25.54|25.46|25.55|25.47|25.54|25.46|4
1644597540000|2022-02-11 16:39:00|25.55|25.47|25.55|25.47|25.55|25.47|25.54|25.46|2
1644597550000|2022-02-11 16:39:10|25.54|25.46|25.55|25.47|25.55|25.47|25.54|25.46|0
1644597560000|2022-02-11 16:39:20|25.54|25.46|25.54|25.46|25.55|25.47|25.54|25.46|0
1644597570000|2022-02-11 16:39:30|25.55|25.47|25.54|25.46|25.55|25.47|25.54|25.46|0
1644597580000|2022-02-11 16:39:40|||||||||2
1644597600000|2022-02-11 16:40:00|25.52|25.44|25.52|25.44|25.54|25.46|25.5|25.42|41
1644597610000|2022-02-11 16:40:10|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|1
1644597620000|2022-02-11 16:40:20|25.52|25.44|25.57|25.49|25.57|25.49|25.52|25.44|8
1644597630000|2022-02-11 16:40:30|25.54|25.46|25.54|25.46|25.55|25.47|25.54|25.46|3
1644597640000|2022-02-11 16:40:40|25.55|25.47|25.57|25.49|25.59|25.51|25.54|25.46|9
1644597650000|2022-02-11 16:40:50|25.54|25.46|25.56|25.48|25.57|25.49|25.54|25.46|117
1644597660000|2022-02-11 16:41:00|25.54|25.46|25.59|25.51|25.59|25.51|25.54|25.46|1
1644597680000|2022-02-11 16:41:20|25.61|25.53|25.59|25.51|25.61|25.53|25.59|25.51|0
1644597690000|2022-02-11 16:41:30|||||||||1
1644597700000|2022-02-11 16:41:40|||||||||10
1644597710000|2022-02-11 16:41:50|25.64|25.56|25.59|25.51|25.64|25.56|25.59|25.51|1
1644597720000|2022-02-11 16:42:00|25.61|25.53|25.64|25.56|25.64|25.56|25.59|25.51|1
1644597730000|2022-02-11 16:42:10|||||||||2
1644597740000|2022-02-11 16:42:20|25.61|25.53|25.61|25.53|25.61|25.53|25.61|25.53|0
1644597750000|2022-02-11 16:42:30|25.59|25.51|25.59|25.51|25.61|25.53|25.59|25.51|1
1644597760000|2022-02-11 16:42:40|25.61|25.53|25.61|25.53|25.61|25.53|25.61|25.53|2
1644597770000|2022-02-11 16:42:50|25.64|25.56|25.64|25.56|25.64|25.56|25.64|25.56|0
1644597780000|2022-02-11 16:43:00|||||||||4
1644597790000|2022-02-11 16:43:10|25.59|25.51|25.61|25.53|25.64|25.56|25.59|25.51|0
1644597800000|2022-02-11 16:43:20|25.64|25.56|25.59|25.51|25.64|25.56|25.59|25.51|0
1644597810000|2022-02-11 16:43:30|25.61|25.53|25.64|25.56|25.64|25.56|25.61|25.53|0
1644597820000|2022-02-11 16:43:40|25.61|25.53|25.64|25.56|25.64|25.56|25.61|25.53|0
1644597830000|2022-02-11 16:43:50|||||||||1
1644597850000|2022-02-11 16:44:10|25.61|25.53|25.64|25.56|25.64|25.56|25.61|25.53|5
1644597860000|2022-02-11 16:44:20|25.61|25.53|25.64|25.56|25.64|25.56|25.61|25.53|0
1644597870000|2022-02-11 16:44:30|25.61|25.53|25.59|25.51|25.61|25.53|25.59|25.51|0
1644597880000|2022-02-11 16:44:40|25.61|25.53|25.59|25.51|25.61|25.53|25.59|25.51|0
1644597900000|2022-02-11 16:45:00|25.61|25.53|25.59|25.51|25.61|25.53|25.59|25.51|0
1644597910000|2022-02-11 16:45:10|25.54|25.46|25.49|25.41|25.54|25.46|25.49|25.41|50
1644597920000|2022-02-11 16:45:20|25.51|25.43|25.49|25.41|25.51|25.43|25.49|25.41|0
1644597930000|2022-02-11 16:45:30|25.51|25.43|25.51|25.43|25.54|25.46|25.51|25.43|1
1644597940000|2022-02-11 16:45:40|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|0
1644597950000|2022-02-11 16:45:50|25.53|25.45|25.51|25.43|25.54|25.46|25.51|25.43|0
1644597970000|2022-02-11 16:46:10|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|5
1644597980000|2022-02-11 16:46:20|25.53|25.45|25.51|25.43|25.53|25.45|25.51|25.43|0
1644597990000|2022-02-11 16:46:30|25.53|25.45|25.56|25.48|25.56|25.48|25.51|25.43|1
1644598000000|2022-02-11 16:46:40|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|0
1644598010000|2022-02-11 16:46:50|25.56|25.48|25.56|25.48|25.56|25.48|25.54|25.46|0
1644598020000|2022-02-11 16:47:00|25.59|25.51|25.58|25.5|25.59|25.51|25.56|25.48|14
1644598030000|2022-02-11 16:47:10|25.56|25.48|25.54|25.46|25.59|25.51|25.54|25.46|0
1644598040000|2022-02-11 16:47:20|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|0
1644598050000|2022-02-11 16:47:30|25.54|25.46|25.51|25.43|25.54|25.46|25.51|25.43|0
1644598060000|2022-02-11 16:47:40|25.53|25.45|25.51|25.43|25.53|25.45|25.49|25.41|0
1644598070000|2022-02-11 16:47:50|25.49|25.41|25.48|25.4|25.51|25.43|25.48|25.4|6
1644598080000|2022-02-11 16:48:00|25.46|25.38|25.46|25.38|25.48|25.4|25.44|25.36|0
1644598090000|2022-02-11 16:48:10|25.48|25.4|25.46|25.38|25.48|25.4|25.46|25.38|0
1644598100000|2022-02-11 16:48:20|25.48|25.4|25.49|25.41|25.49|25.41|25.46|25.38|0
1644598110000|2022-02-11 16:48:30|25.48|25.4|25.48|25.4|25.49|25.41|25.46|25.38|1
1644598120000|2022-02-11 16:48:40|25.49|25.41|25.49|25.41|25.49|25.41|25.48|25.4|0
1644598130000|2022-02-11 16:48:50|25.48|25.4|25.48|25.4|25.49|25.41|25.48|25.4|1
1644598140000|2022-02-11 16:49:00|25.46|25.38|25.46|25.38|25.46|25.38|25.44|25.36|0
1644598150000|2022-02-11 16:49:10|25.44|25.36|25.43|25.35|25.44|25.36|25.43|25.35|1
1644598160000|2022-02-11 16:49:20|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|0
1644598170000|2022-02-11 16:49:30|25.38|25.3|25.41|25.33|25.41|25.33|25.38|25.3|0
1644598180000|2022-02-11 16:49:40|25.43|25.35|25.44|25.36|25.44|25.36|25.43|25.35|1
1644598190000|2022-02-11 16:49:50|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|0
1644598200000|2022-02-11 16:50:00|25.44|25.36|25.44|25.36|25.46|25.38|25.43|25.35|0
1644598210000|2022-02-11 16:50:10|25.46|25.38|25.49|25.41|25.49|25.41|25.46|25.38|1
1644598230000|2022-02-11 16:50:30|25.48|25.4|25.49|25.41|25.49|25.41|25.48|25.4|0
1644598240000|2022-02-11 16:50:40|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|0
1644598250000|2022-02-11 16:50:50|25.54|25.46|25.53|25.45|25.54|25.46|25.53|25.45|0
1644598260000|2022-02-11 16:51:00|25.54|25.46|25.49|25.41|25.54|25.46|25.49|25.41|0
1644598280000|2022-02-11 16:51:20|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|1
1644598290000|2022-02-11 16:51:30|25.49|25.41|25.49|25.41|25.51|25.43|25.49|25.41|0
1644598300000|2022-02-11 16:51:40|25.51|25.43|25.46|25.38|25.51|25.43|25.46|25.38|0
1644598310000|2022-02-11 16:51:50|25.48|25.4|25.46|25.38|25.48|25.4|25.46|25.38|0
1644598320000|2022-02-11 16:52:00|25.48|25.4|25.48|25.4|25.48|25.4|25.44|25.36|0
1644598330000|2022-02-11 16:52:10|25.49|25.41|25.51|25.43|25.51|25.43|25.48|25.4|0
1644598340000|2022-02-11 16:52:20|25.49|25.41|25.46|25.38|25.49|25.41|25.46|25.38|1
1644598360000|2022-02-11 16:52:40|25.48|25.4|25.46|25.38|25.48|25.4|25.46|25.38|0
1644598370000|2022-02-11 16:52:50|25.49|25.41|25.49|25.41|25.49|25.41|25.49|25.41|1
1644598380000|2022-02-11 16:53:00|25.48|25.4|25.44|25.36|25.48|25.4|25.43|25.35|0
1644598390000|2022-02-11 16:53:10|25.43|25.35|25.46|25.38|25.46|25.38|25.43|25.35|1
1644598400000|2022-02-11 16:53:20|25.48|25.4|25.46|25.38|25.49|25.41|25.46|25.38|9
1644598410000|2022-02-11 16:53:30|25.43|25.35|25.46|25.38|25.46|25.38|25.43|25.35|1
1644598420000|2022-02-11 16:53:40|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|0
1644598430000|2022-02-11 16:53:50|25.44|25.36|25.43|25.35|25.44|25.36|25.43|25.35|0
1644598440000|2022-02-11 16:54:00|25.44|25.36|25.39|25.31|25.44|25.36|25.38|25.3|35
1644598450000|2022-02-11 16:54:10|25.36|25.28|25.38|25.3|25.38|25.3|25.34|25.26|9
1644598460000|2022-02-11 16:54:20|25.39|25.31|25.38|25.3|25.39|25.31|25.38|25.3|10
1644598470000|2022-02-11 16:54:30|25.39|25.31|25.39|25.31|25.39|25.31|25.38|25.3|0
1644598480000|2022-02-11 16:54:40|||||||||25
1644598490000|2022-02-11 16:54:50|25.44|25.36|25.44|25.36|25.44|25.36|25.44|25.36|7
1644598500000|2022-02-11 16:55:00|||||||||21
1644598520000|2022-02-11 16:55:20|||||||||22
1644598530000|2022-02-11 16:55:30|25.46|25.38|25.46|25.38|25.46|25.38|25.44|25.36|0
1644598540000|2022-02-11 16:55:40|25.44|25.36|25.44|25.36|25.46|25.38|25.44|25.36|3
1644598550000|2022-02-11 16:55:50|25.42|25.34|25.44|25.36|25.44|25.36|25.42|25.34|55
1644598560000|2022-02-11 16:56:00|25.41|25.33|25.44|25.36|25.44|25.36|25.41|25.33|20
1644598570000|2022-02-11 16:56:10|25.42|25.34|25.4|25.32|25.42|25.34|25.39|25.31|24
1644598590000|2022-02-11 16:56:30|25.39|25.31|25.39|25.31|25.39|25.31|25.34|25.26|62
1644598600000|2022-02-11 16:56:40|25.37|25.29|25.39|25.31|25.39|25.31|25.37|25.29|1
1644598610000|2022-02-11 16:56:50|25.37|25.29|25.34|25.26|25.37|25.29|25.34|25.26|0
1644598620000|2022-02-11 16:57:00|25.36|25.28|25.39|25.31|25.39|25.31|25.34|25.26|0
1644598630000|2022-02-11 16:57:10|25.37|25.29|25.34|25.26|25.39|25.31|25.34|25.26|1
1644598650000|2022-02-11 16:57:30|25.37|25.29|25.34|25.26|25.39|25.31|25.34|25.26|1
1644598660000|2022-02-11 16:57:40|25.32|25.24|25.34|25.26|25.34|25.26|25.32|25.24|0
1644598670000|2022-02-11 16:57:50|25.32|25.24|25.32|25.24|25.34|25.26|25.31|25.23|0
1644598680000|2022-02-11 16:58:00|25.34|25.26|25.32|25.24|25.34|25.26|25.31|25.23|0
1644598690000|2022-02-11 16:58:10|25.31|25.23|25.34|25.26|25.34|25.26|25.31|25.23|0
1644598700000|2022-02-11 16:58:20|25.36|25.28|25.34|25.26|25.37|25.29|25.34|25.26|2
1644598710000|2022-02-11 16:58:30|25.36|25.28|25.36|25.28|25.36|25.28|25.34|25.26|0
1644598720000|2022-02-11 16:58:40|25.34|25.26|25.39|25.31|25.39|25.31|25.34|25.26|1
1644598730000|2022-02-11 16:58:50|||||||||1
1644598750000|2022-02-11 16:59:10|25.42|25.34|25.42|25.34|25.42|25.34|25.39|25.31|0
1644598760000|2022-02-11 16:59:20|25.41|25.33|25.42|25.34|25.42|25.34|25.39|25.31|0
1644598770000|2022-02-11 16:59:30|25.44|25.36|25.44|25.36|25.44|25.36|25.44|25.36|2
1644598780000|2022-02-11 16:59:40|25.42|25.34|25.39|25.31|25.42|25.34|25.39|25.31|0
1644598790000|2022-02-11 16:59:50|25.41|25.33|25.39|25.31|25.41|25.33|25.39|25.31|3
1644598800000|2022-02-11 17:00:00|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|0
1644598810000|2022-02-11 17:00:10|25.44|25.36|25.46|25.38|25.46|25.38|25.41|25.33|100
1644598820000|2022-02-11 17:00:20|25.44|25.36|25.49|25.41|25.49|25.41|25.44|25.36|1
1644598830000|2022-02-11 17:00:30|25.46|25.38|25.44|25.36|25.46|25.38|25.44|25.36|18
1644598840000|2022-02-11 17:00:40|25.46|25.38|25.44|25.36|25.46|25.38|25.44|25.36|0
1644598850000|2022-02-11 17:00:50|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|0
1644598860000|2022-02-11 17:01:00|25.44|25.36|25.44|25.36|25.46|25.38|25.44|25.36|1
1644598880000|2022-02-11 17:01:20|25.41|25.33|25.44|25.36|25.44|25.36|25.41|25.33|0
1644598890000|2022-02-11 17:01:30|||||||||2
1644598900000|2022-02-11 17:01:40|25.46|25.38|25.46|25.38|25.47|25.39|25.44|25.36|1
1644598910000|2022-02-11 17:01:50|25.44|25.36|25.44|25.36|25.44|25.36|25.44|25.36|0
1644598920000|2022-02-11 17:02:00|25.41|25.33|25.44|25.36|25.44|25.36|25.41|25.33|0
1644598930000|2022-02-11 17:02:10|||||||||1
1644598950000|2022-02-11 17:02:30|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|0
1644598960000|2022-02-11 17:02:40|25.44|25.36|25.44|25.36|25.44|25.36|25.41|25.33|0
1644598970000|2022-02-11 17:02:50|25.41|25.33|25.39|25.31|25.41|25.33|25.39|25.31|0
1644598980000|2022-02-11 17:03:00|25.41|25.33|25.39|25.31|25.41|25.33|25.39|25.31|0
1644599000000|2022-02-11 17:03:20|25.41|25.33|25.39|25.31|25.41|25.33|25.39|25.31|0
1644599010000|2022-02-11 17:03:30|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|0
1644599020000|2022-02-11 17:03:40|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|1
1644599040000|2022-02-11 17:04:00|25.36|25.28|25.36|25.28|25.36|25.28|25.34|25.26|0
1644599060000|2022-02-11 17:04:20|25.39|25.31|25.41|25.33|25.41|25.33|25.39|25.31|0
1644599070000|2022-02-11 17:04:30|25.39|25.31|25.39|25.31|25.41|25.33|25.39|25.31|2
1644599080000|2022-02-11 17:04:40|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|0
1644599090000|2022-02-11 17:04:50|25.34|25.26|25.39|25.31|25.39|25.31|25.34|25.26|0
1644599100000|2022-02-11 17:05:00|25.36|25.28|25.39|25.31|25.39|25.31|25.36|25.28|0
1644599110000|2022-02-11 17:05:10|25.41|25.33|25.41|25.33|25.41|25.33|25.39|25.31|1
1644599120000|2022-02-11 17:05:20|25.39|25.31|25.41|25.33|25.41|25.33|25.39|25.31|1
1644599130000|2022-02-11 17:05:30|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|1
1644599140000|2022-02-11 17:05:40|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|1
1644599150000|2022-02-11 17:05:50|25.44|25.36|25.44|25.36|25.44|25.36|25.41|25.33|0
1644599180000|2022-02-11 17:06:20|||||||||1
1644599210000|2022-02-11 17:06:50|25.41|25.33|25.41|25.33|25.41|25.33|25.39|25.31|0
1644599220000|2022-02-11 17:07:00|25.39|25.31|25.39|25.31|25.41|25.33|25.39|25.31|0
1644599230000|2022-02-11 17:07:10|25.36|25.28|25.34|25.26|25.36|25.28|25.34|25.26|1
1644599240000|2022-02-11 17:07:20|||||||||1
1644599280000|2022-02-11 17:08:00|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|0
1644599290000|2022-02-11 17:08:10|25.34|25.26|25.36|25.28|25.36|25.28|25.34|25.26|0
1644599300000|2022-02-11 17:08:20|25.34|25.26|25.29|25.21|25.34|25.26|25.29|25.21|20
1644599320000|2022-02-11 17:08:40|25.31|25.23|25.31|25.23|25.31|25.23|25.29|25.21|0
1644599330000|2022-02-11 17:08:50|25.29|25.21|25.31|25.23|25.31|25.23|25.29|25.21|0
1644599340000|2022-02-11 17:09:00|25.29|25.21|25.31|25.23|25.31|25.23|25.29|25.21|0
1644599350000|2022-02-11 17:09:10|25.29|25.21|25.29|25.21|25.29|25.21|25.29|25.21|0
1644599360000|2022-02-11 17:09:20|25.26|25.18|25.28|25.2|25.28|25.2|25.26|25.18|0
1644599370000|2022-02-11 17:09:30|25.29|25.21|25.29|25.21|25.29|25.21|25.26|25.18|0
1644599380000|2022-02-11 17:09:40|25.31|25.23|25.29|25.21|25.31|25.23|25.29|25.21|0
1644599400000|2022-02-11 17:10:00|25.31|25.23|25.31|25.23|25.31|25.23|25.29|25.21|0
1644599410000|2022-02-11 17:10:10|25.29|25.21|25.29|25.21|25.34|25.26|25.29|25.21|0
1644599430000|2022-02-11 17:10:30|25.31|25.23|25.29|25.21|25.31|25.23|25.29|25.21|0
1644599440000|2022-02-11 17:10:40|25.26|25.18|25.26|25.18|25.26|25.18|25.26|25.18|0
1644599450000|2022-02-11 17:10:50|25.29|25.21|25.24|25.16|25.29|25.21|25.24|25.16|5
1644599460000|2022-02-11 17:11:00|25.23|25.15|25.24|25.16|25.24|25.16|25.23|25.15|0
1644599470000|2022-02-11 17:11:10|25.23|25.15|25.24|25.16|25.24|25.16|25.21|25.13|0
1644599480000|2022-02-11 17:11:20|25.26|25.18|25.29|25.21|25.29|25.21|25.24|25.16|1
1644599490000|2022-02-11 17:11:30|25.26|25.18|25.26|25.18|25.26|25.18|25.24|25.16|0
1644599500000|2022-02-11 17:11:40|25.29|25.21|25.29|25.21|25.29|25.21|25.26|25.18|0
1644599510000|2022-02-11 17:11:50|25.31|25.23|25.29|25.21|25.31|25.23|25.29|25.21|4
1644599520000|2022-02-11 17:12:00|25.26|25.18|25.24|25.16|25.26|25.18|25.24|25.16|0
1644599550000|2022-02-11 17:12:30|25.21|25.13|25.19|25.11|25.21|25.13|25.19|25.11|0
1644599560000|2022-02-11 17:12:40|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|4
1644599620000|2022-02-11 17:13:40|25.19|25.11|25.19|25.11|25.21|25.13|25.19|25.11|4
1644599630000|2022-02-11 17:13:50|25.21|25.13|25.21|25.13|25.21|25.13|25.19|25.11|0
1644599640000|2022-02-11 17:14:00|25.19|25.11|25.19|25.11|25.21|25.13|25.19|25.11|4
1644599650000|2022-02-11 17:14:10|25.21|25.13|25.19|25.11|25.21|25.13|25.19|25.11|25
1644599660000|2022-02-11 17:14:20|25.21|25.13|25.21|25.13|25.21|25.13|25.19|25.11|0
1644599670000|2022-02-11 17:14:30|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1644599680000|2022-02-11 17:14:40|25.21|25.13|25.21|25.13|25.21|25.13|25.19|25.11|0
1644599690000|2022-02-11 17:14:50|25.19|25.11|25.21|25.13|25.21|25.13|25.19|25.11|0
1644599700000|2022-02-11 17:15:00|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1644599710000|2022-02-11 17:15:10|25.21|25.13|25.23|25.15|25.24|25.16|25.21|25.13|1
1644599720000|2022-02-11 17:15:20|25.24|25.16|25.24|25.16|25.24|25.16|25.24|25.16|0
1644599730000|2022-02-11 17:15:30|25.21|25.13|25.23|25.15|25.23|25.15|25.21|25.13|10
1644599740000|2022-02-11 17:15:40|25.21|25.13|25.21|25.13|25.23|25.15|25.19|25.11|0
1644599750000|2022-02-11 17:15:50|25.23|25.15|25.21|25.13|25.23|25.15|25.21|25.13|0
1644599760000|2022-02-11 17:16:00|25.19|25.11|25.18|25.1|25.19|25.11|25.18|25.1|0
1644599770000|2022-02-11 17:16:10|25.19|25.11|25.18|25.1|25.21|25.13|25.18|25.1|0
1644599780000|2022-02-11 17:16:20|||||||||4
1644599790000|2022-02-11 17:16:30|25.16|25.08|25.16|25.08|25.16|25.08|25.13|25.05|7
1644599800000|2022-02-11 17:16:40|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|0
1644599820000|2022-02-11 17:17:00|25.19|25.11|25.21|25.13|25.21|25.13|25.19|25.11|0
1644599830000|2022-02-11 17:17:10|25.23|25.15|25.28|25.2|25.28|25.2|25.23|25.15|1
1644599840000|2022-02-11 17:17:20|25.26|25.18|25.26|25.18|25.28|25.2|25.26|25.18|0
1644599850000|2022-02-11 17:17:30|25.24|25.16|25.26|25.18|25.28|25.2|25.24|25.16|0
1644599860000|2022-02-11 17:17:40|25.29|25.21|25.26|25.18|25.29|25.21|25.26|25.18|1
1644599870000|2022-02-11 17:17:50|25.28|25.2|25.29|25.21|25.29|25.21|25.28|25.2|0
1644599880000|2022-02-11 17:18:00|25.31|25.23|25.31|25.23|25.34|25.26|25.31|25.23|16
1644599890000|2022-02-11 17:18:10|25.34|25.26|25.31|25.23|25.34|25.26|25.31|25.23|1
1644599900000|2022-02-11 17:18:20|25.34|25.26|25.36|25.28|25.36|25.28|25.34|25.26|3
1644599910000|2022-02-11 17:18:30|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|0
1644599920000|2022-02-11 17:18:40|25.39|25.31|25.41|25.33|25.41|25.33|25.39|25.31|0
1644599930000|2022-02-11 17:18:50|25.39|25.31|25.39|25.31|25.41|25.33|25.39|25.31|0
1644599940000|2022-02-11 17:19:00|25.41|25.33|25.39|25.31|25.41|25.33|25.39|25.31|0
1644599950000|2022-02-11 17:19:10|25.41|25.33|25.39|25.31|25.41|25.33|25.39|25.31|0
1644599960000|2022-02-11 17:19:20|25.36|25.28|25.39|25.31|25.39|25.31|25.36|25.28|20
1644599970000|2022-02-11 17:19:30|25.41|25.33|25.39|25.31|25.42|25.34|25.39|25.31|0
1644599980000|2022-02-11 17:19:40|25.41|25.33|25.39|25.31|25.41|25.33|25.39|25.31|0
1644599990000|2022-02-11 17:19:50|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|0
1644600000000|2022-02-11 17:20:00|25.37|25.29|25.39|25.31|25.39|25.31|25.36|25.28|5
1644600010000|2022-02-11 17:20:10|25.36|25.28|25.39|25.31|25.39|25.31|25.36|25.28|2
1644600020000|2022-02-11 17:20:20|25.41|25.33|25.39|25.31|25.41|25.33|25.39|25.31|4
1644600030000|2022-02-11 17:20:30|25.41|25.33|25.41|25.33|25.41|25.33|25.39|25.31|0
1644600040000|2022-02-11 17:20:40|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|0
1644600060000|2022-02-11 17:21:00|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|0
1644600070000|2022-02-11 17:21:10|25.42|25.34|25.41|25.33|25.42|25.34|25.39|25.31|2
1644600080000|2022-02-11 17:21:20|25.42|25.34|25.39|25.31|25.42|25.34|25.39|25.31|0
1644600090000|2022-02-11 17:21:30|25.41|25.33|25.39|25.31|25.42|25.34|25.39|25.31|0
1644600100000|2022-02-11 17:21:40|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|0
1644600110000|2022-02-11 17:21:50|25.42|25.34|25.44|25.36|25.44|25.36|25.42|25.34|1
1644600120000|2022-02-11 17:22:00|25.41|25.33|25.42|25.34|25.42|25.34|25.41|25.33|0
1644600130000|2022-02-11 17:22:10|25.44|25.36|25.44|25.36|25.44|25.36|25.41|25.33|0
1644600140000|2022-02-11 17:22:20|25.42|25.34|25.42|25.34|25.42|25.34|25.41|25.33|0
1644600150000|2022-02-11 17:22:30|25.44|25.36|25.44|25.36|25.44|25.36|25.44|25.36|0
1644600160000|2022-02-11 17:22:40|25.41|25.33|25.39|25.31|25.42|25.34|25.39|25.31|0
1644600170000|2022-02-11 17:22:50|25.41|25.33|25.39|25.31|25.41|25.33|25.39|25.31|0
1644600180000|2022-02-11 17:23:00|||||||||7
1644600200000|2022-02-11 17:23:20|||||||||1
1644600240000|2022-02-11 17:24:00|25.36|25.28|25.34|25.26|25.36|25.28|25.34|25.26|0
1644600250000|2022-02-11 17:24:10|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|0
1644600260000|2022-02-11 17:24:20|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|0
1644600280000|2022-02-11 17:24:40|25.36|25.28|25.36|25.28|25.39|25.31|25.36|25.28|0
1644600290000|2022-02-11 17:24:50|25.39|25.31|25.41|25.33|25.41|25.33|25.39|25.31|1
1644600300000|2022-02-11 17:25:00|25.39|25.31|25.44|25.36|25.44|25.36|25.39|25.31|2
1644600320000|2022-02-11 17:25:20|25.41|25.33|25.41|25.33|25.41|25.33|25.39|25.31|0
1644600340000|2022-02-11 17:25:40|25.39|25.31|25.39|25.31|25.41|25.33|25.39|25.31|0
1644600350000|2022-02-11 17:25:50|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|0
1644600360000|2022-02-11 17:26:00|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|1
1644600370000|2022-02-11 17:26:10|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|0
1644600430000|2022-02-11 17:27:10|25.34|25.26|25.36|25.28|25.36|25.28|25.34|25.26|1
1644600440000|2022-02-11 17:27:20|25.39|25.31|25.36|25.28|25.39|25.31|25.36|25.28|0
1644600460000|2022-02-11 17:27:40|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|1
1644600470000|2022-02-11 17:27:50|25.31|25.23|25.34|25.26|25.34|25.26|25.31|25.23|0
1644600480000|2022-02-11 17:28:00|25.31|25.23|25.31|25.23|25.31|25.23|25.29|25.21|0
1644600500000|2022-02-11 17:28:20|25.29|25.21|25.29|25.21|25.29|25.21|25.29|25.21|0
1644600510000|2022-02-11 17:28:30|25.31|25.23|25.26|25.18|25.31|25.23|25.24|25.16|9
1644600520000|2022-02-11 17:28:40|25.24|25.16|25.24|25.16|25.26|25.18|25.24|25.16|0
1644600530000|2022-02-11 17:28:50|25.26|25.18|25.29|25.21|25.29|25.21|25.26|25.18|0
1644600540000|2022-02-11 17:29:00|25.26|25.18|25.29|25.21|25.29|25.21|25.26|25.18|0
1644600560000|2022-02-11 17:29:20|25.31|25.23|25.29|25.21|25.31|25.23|25.29|25.21|0
1644600570000|2022-02-11 17:29:30|25.31|25.23|25.28|25.2|25.31|25.23|25.26|25.18|0
1644600580000|2022-02-11 17:29:40|25.29|25.21|25.29|25.21|25.29|25.21|25.29|25.21|0
1644600590000|2022-02-11 17:29:50|25.28|25.2|25.29|25.21|25.29|25.21|25.28|25.2|0
1644600600000|2022-02-11 17:30:00|25.28|25.2|25.29|25.21|25.31|25.23|25.28|25.2|0
1644600610000|2022-02-11 17:30:10|25.28|25.2|25.33|25.25|25.33|25.25|25.28|25.2|0
1644600620000|2022-02-11 17:30:20|25.31|25.23|25.31|25.23|25.34|25.26|25.31|25.23|0
1644600630000|2022-02-11 17:30:30|25.29|25.21|25.31|25.23|25.31|25.23|25.29|25.21|0
1644600640000|2022-02-11 17:30:40|25.29|25.21|25.28|25.2|25.31|25.23|25.28|25.2|0
1644600650000|2022-02-11 17:30:50|25.26|25.18|25.24|25.16|25.26|25.18|25.23|25.15|5
1644600660000|2022-02-11 17:31:00|25.23|25.15|25.21|25.13|25.24|25.16|25.21|25.13|0
1644600680000|2022-02-11 17:31:20|25.23|25.15|25.21|25.13|25.23|25.15|25.21|25.13|0
1644600690000|2022-02-11 17:31:30|25.23|25.15|25.23|25.15|25.24|25.16|25.23|25.15|0
1644600700000|2022-02-11 17:31:40|25.24|25.16|25.23|25.15|25.26|25.18|25.23|25.15|0
1644600710000|2022-02-11 17:31:50|25.24|25.16|25.26|25.18|25.26|25.18|25.23|25.15|1
1644600720000|2022-02-11 17:32:00|25.23|25.15|25.28|25.2|25.28|25.2|25.23|25.15|2
1644600730000|2022-02-11 17:32:10|25.23|25.15|25.23|25.15|25.26|25.18|25.23|25.15|0
1644600750000|2022-02-11 17:32:30|25.26|25.18|25.23|25.15|25.26|25.18|25.23|25.15|1
1644600760000|2022-02-11 17:32:40|25.21|25.13|25.28|25.2|25.28|25.2|25.21|25.13|0
1644600770000|2022-02-11 17:32:50|25.26|25.18|25.23|25.15|25.26|25.18|25.23|25.15|1
1644600780000|2022-02-11 17:33:00|25.26|25.18|25.23|25.15|25.26|25.18|25.23|25.15|0
1644600800000|2022-02-11 17:33:20|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|0
1644600810000|2022-02-11 17:33:30|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|4
1644600820000|2022-02-11 17:33:40|25.21|25.13|25.23|25.15|25.23|25.15|25.21|25.13|0
1644600830000|2022-02-11 17:33:50|25.21|25.13|25.18|25.1|25.21|25.13|25.18|25.1|0
1644600850000|2022-02-11 17:34:10|25.16|25.08|25.18|25.1|25.18|25.1|25.16|25.08|3
1644600860000|2022-02-11 17:34:20|25.21|25.13|25.24|25.16|25.24|25.16|25.21|25.13|2
1644600870000|2022-02-11 17:34:30|25.23|25.15|25.23|25.15|25.24|25.16|25.23|25.15|0
1644600880000|2022-02-11 17:34:40|25.21|25.13|25.23|25.15|25.23|25.15|25.21|25.13|1
1644600900000|2022-02-11 17:35:00|25.21|25.13|25.21|25.13|25.23|25.15|25.21|25.13|0
1644600910000|2022-02-11 17:35:10|25.23|25.15|25.21|25.13|25.23|25.15|25.21|25.13|0
1644600920000|2022-02-11 17:35:20|25.23|25.15|25.26|25.18|25.26|25.18|25.23|25.15|0
1644600930000|2022-02-11 17:35:30|25.28|25.2|25.29|25.21|25.29|25.21|25.26|25.18|0
1644600940000|2022-02-11 17:35:40|25.28|25.2|25.29|25.21|25.29|25.21|25.28|25.2|0
1644600950000|2022-02-11 17:35:50|25.28|25.2|25.26|25.18|25.29|25.21|25.26|25.18|10
1644600960000|2022-02-11 17:36:00|25.24|25.16|25.23|25.15|25.26|25.18|25.21|25.13|0
1644600970000|2022-02-11 17:36:10|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|0
1644600980000|2022-02-11 17:36:20|25.23|25.15|25.26|25.18|25.26|25.18|25.23|25.15|0
1644600990000|2022-02-11 17:36:30|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|1
1644601000000|2022-02-11 17:36:40|25.21|25.13|25.21|25.13|25.23|25.15|25.21|25.13|0
1644601010000|2022-02-11 17:36:50|25.2|25.12|25.2|25.12|25.2|25.12|25.2|25.12|7
1644601020000|2022-02-11 17:37:00|25.21|25.13|25.23|25.15|25.23|25.15|25.21|25.13|11
1644601030000|2022-02-11 17:37:10|25.21|25.13|25.23|25.15|25.23|25.15|25.21|25.13|0
1644601050000|2022-02-11 17:37:30|25.24|25.16|25.26|25.18|25.26|25.18|25.24|25.16|1
1644601060000|2022-02-11 17:37:40|25.25|25.17|25.26|25.18|25.26|25.18|25.25|25.17|0
1644601070000|2022-02-11 17:37:50|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|0
1644601080000|2022-02-11 17:38:00|25.31|25.23|25.31|25.23|25.34|25.26|25.31|25.23|0
1644601090000|2022-02-11 17:38:10|25.33|25.25|25.31|25.23|25.34|25.26|25.31|25.23|0
1644601100000|2022-02-11 17:38:20|25.33|25.25|25.31|25.23|25.33|25.25|25.31|25.23|0
1644601130000|2022-02-11 17:38:50|25.33|25.25|25.31|25.23|25.33|25.25|25.31|25.23|0
1644601140000|2022-02-11 17:39:00|25.33|25.25|25.31|25.23|25.33|25.25|25.31|25.23|0
1644601150000|2022-02-11 17:39:10|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|0
1644601170000|2022-02-11 17:39:30|25.26|25.18|25.28|25.2|25.28|25.2|25.26|25.18|0
1644601180000|2022-02-11 17:39:40|25.26|25.18|25.28|25.2|25.28|25.2|25.26|25.18|0
1644601190000|2022-02-11 17:39:50|||||||||3
1644601200000|2022-02-11 17:40:00|25.26|25.18|25.31|25.23|25.31|25.23|25.26|25.18|0
1644601210000|2022-02-11 17:40:10|25.28|25.2|25.31|25.23|25.31|25.23|25.28|25.2|0
1644601220000|2022-02-11 17:40:20|25.3|25.22|25.31|25.23|25.31|25.23|25.3|25.22|0
1644601260000|2022-02-11 17:41:00|25.28|25.2|25.3|25.22|25.31|25.23|25.26|25.18|1
1644601270000|2022-02-11 17:41:10|25.31|25.23|25.28|25.2|25.31|25.23|25.26|25.18|0
1644601280000|2022-02-11 17:41:20|25.26|25.18|25.28|25.2|25.28|25.2|25.26|25.18|0
1644601290000|2022-02-11 17:41:30|||||||||2
1644601300000|2022-02-11 17:41:40|25.26|25.18|25.28|25.2|25.29|25.21|25.26|25.18|0
1644601310000|2022-02-11 17:41:50|25.31|25.23|25.31|25.23|25.31|25.23|25.31|25.23|0
1644601320000|2022-02-11 17:42:00|25.28|25.2|25.31|25.23|25.31|25.23|25.28|25.2|0
1644601330000|2022-02-11 17:42:10|25.28|25.2|25.31|25.23|25.31|25.23|25.28|25.2|0
1644601340000|2022-02-11 17:42:20|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|1
1644601350000|2022-02-11 17:42:30|25.26|25.18|25.26|25.18|25.28|25.2|25.26|25.18|0
1644601360000|2022-02-11 17:42:40|25.28|25.2|25.28|25.2|25.28|25.2|25.26|25.18|0
1644601370000|2022-02-11 17:42:50|25.29|25.21|25.31|25.23|25.31|25.23|25.28|25.2|0
1644601380000|2022-02-11 17:43:00|25.28|25.2|25.28|25.2|25.29|25.21|25.28|25.2|0
1644601390000|2022-02-11 17:43:10|25.29|25.21|25.31|25.23|25.31|25.23|25.28|25.2|0
1644601400000|2022-02-11 17:43:20|25.34|25.26|25.34|25.26|25.36|25.28|25.34|25.26|0
1644601410000|2022-02-11 17:43:30|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|0
1644601430000|2022-02-11 17:43:50|25.34|25.26|25.33|25.25|25.34|25.26|25.33|25.25|0
1644601440000|2022-02-11 17:44:00|25.31|25.23|25.31|25.23|25.31|25.23|25.31|25.23|0
1644601450000|2022-02-11 17:44:10|25.33|25.25|25.34|25.26|25.34|25.26|25.31|25.23|0
1644601460000|2022-02-11 17:44:20|25.33|25.25|25.36|25.28|25.36|25.28|25.33|25.25|0
1644601470000|2022-02-11 17:44:30|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1644601480000|2022-02-11 17:44:40|25.33|25.25|25.34|25.26|25.34|25.26|25.33|25.25|0
1644601490000|2022-02-11 17:44:50|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|0
1644601500000|2022-02-11 17:45:00|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|0
1644601520000|2022-02-11 17:45:20|25.36|25.28|25.39|25.31|25.39|25.31|25.36|25.28|1
1644601530000|2022-02-11 17:45:30|25.36|25.28|25.36|25.28|25.39|25.31|25.36|25.28|0
1644601540000|2022-02-11 17:45:40|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|0
1644601550000|2022-02-11 17:45:50|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|0
1644601560000|2022-02-11 17:46:00|25.39|25.31|25.44|25.36|25.44|25.36|25.39|25.31|0
1644601570000|2022-02-11 17:46:10|25.46|25.38|25.44|25.36|25.46|25.38|25.44|25.36|0
1644601580000|2022-02-11 17:46:20|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|0
1644601600000|2022-02-11 17:46:40|25.44|25.36|25.44|25.36|25.44|25.36|25.44|25.36|0
1644601610000|2022-02-11 17:46:50|25.46|25.38|25.44|25.36|25.46|25.38|25.44|25.36|0
1644601620000|2022-02-11 17:47:00|25.46|25.38|25.46|25.38|25.46|25.38|25.44|25.36|0
1644601630000|2022-02-11 17:47:10|25.47|25.39|25.47|25.39|25.47|25.39|25.46|25.38|0
1644601640000|2022-02-11 17:47:20|25.46|25.38|25.44|25.36|25.47|25.39|25.44|25.36|0
1644601660000|2022-02-11 17:47:40|25.45|25.37|25.44|25.36|25.45|25.37|25.44|25.36|0
1644601670000|2022-02-11 17:47:50|25.45|25.37|25.44|25.36|25.47|25.39|25.44|25.36|0
1644601680000|2022-02-11 17:48:00|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1644601690000|2022-02-11 17:48:10|25.49|25.41|25.47|25.39|25.49|25.41|25.47|25.39|2
1644601700000|2022-02-11 17:48:20|25.49|25.41|25.49|25.41|25.5|25.42|25.47|25.39|3
1644601710000|2022-02-11 17:48:30|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|2
1644601720000|2022-02-11 17:48:40|25.45|25.37|25.45|25.37|25.45|25.37|25.44|25.36|34
1644601730000|2022-02-11 17:48:50|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|0
1644601740000|2022-02-11 17:49:00|25.45|25.37|25.42|25.34|25.45|25.37|25.39|25.31|5
1644601750000|2022-02-11 17:49:10|25.44|25.36|25.47|25.39|25.47|25.39|25.44|25.36|11
1644601780000|2022-02-11 17:49:40|25.49|25.41|25.49|25.41|25.49|25.41|25.49|25.41|0
1644601790000|2022-02-11 17:49:50|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|5
1644601800000|2022-02-11 17:50:00|25.5|25.42|25.5|25.42|25.52|25.44|25.5|25.42|0
1644601810000|2022-02-11 17:50:10|25.52|25.44|25.49|25.41|25.52|25.44|25.49|25.41|1
1644601820000|2022-02-11 17:50:20|25.5|25.42|25.49|25.41|25.5|25.42|25.49|25.41|0
1644601830000|2022-02-11 17:50:30|25.5|25.42|25.5|25.42|25.5|25.42|25.49|25.41|0
1644601850000|2022-02-11 17:50:50|25.49|25.41|25.5|25.42|25.5|25.42|25.49|25.41|0
1644601860000|2022-02-11 17:51:00|25.54|25.46|25.55|25.47|25.55|25.47|25.54|25.46|4
1644601870000|2022-02-11 17:51:10|25.54|25.46|25.55|25.47|25.55|25.47|25.52|25.44|2
1644601900000|2022-02-11 17:51:40|25.57|25.49|25.6|25.52|25.62|25.54|25.57|25.49|0
1644601910000|2022-02-11 17:51:50|25.62|25.54|25.59|25.51|25.62|25.54|25.59|25.51|3
1644601920000|2022-02-11 17:52:00|25.57|25.49|25.62|25.54|25.62|25.54|25.57|25.49|2
1644601930000|2022-02-11 17:52:10|25.6|25.52|25.6|25.52|25.6|25.52|25.59|25.51|8
1644601940000|2022-02-11 17:52:20|25.59|25.51|25.59|25.51|25.6|25.52|25.59|25.51|3
1644601950000|2022-02-11 17:52:30|25.57|25.49|25.62|25.54|25.62|25.54|25.57|25.49|1
1644601960000|2022-02-11 17:52:40|25.6|25.52|25.6|25.52|25.62|25.54|25.6|25.52|0
1644601970000|2022-02-11 17:52:50|25.62|25.54|25.62|25.54|25.62|25.54|25.59|25.51|1
1644601980000|2022-02-11 17:53:00|25.6|25.52|25.65|25.57|25.65|25.57|25.6|25.52|0
1644601990000|2022-02-11 17:53:10|25.64|25.56|25.64|25.56|25.64|25.56|25.64|25.56|1
1644602000000|2022-02-11 17:53:20|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|1
1644602010000|2022-02-11 17:53:30|25.64|25.56|25.65|25.57|25.65|25.57|25.64|25.56|0
1644602020000|2022-02-11 17:53:40|25.64|25.56|25.65|25.57|25.65|25.57|25.64|25.56|0
1644602030000|2022-02-11 17:53:50|25.64|25.56|25.65|25.57|25.65|25.57|25.64|25.56|0
1644602040000|2022-02-11 17:54:00|25.64|25.56|25.65|25.57|25.65|25.57|25.64|25.56|0
1644602050000|2022-02-11 17:54:10|25.69|25.61|25.67|25.59|25.69|25.61|25.67|25.59|1
1644602060000|2022-02-11 17:54:20|25.65|25.57|25.67|25.59|25.67|25.59|25.65|25.57|0
1644602070000|2022-02-11 17:54:30|25.65|25.57|25.64|25.56|25.67|25.59|25.64|25.56|0
1644602090000|2022-02-11 17:54:50|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|0
1644602100000|2022-02-11 17:55:00|25.6|25.52|25.57|25.49|25.6|25.52|25.57|25.49|1
1644602110000|2022-02-11 17:55:10|25.54|25.46|25.59|25.51|25.59|25.51|25.54|25.46|8
1644602120000|2022-02-11 17:55:20|25.57|25.49|25.57|25.49|25.57|25.49|25.57|25.49|0
1644602130000|2022-02-11 17:55:30|25.55|25.47|25.57|25.49|25.57|25.49|25.55|25.47|0
1644602150000|2022-02-11 17:55:50|25.59|25.51|25.59|25.51|25.59|25.51|25.57|25.49|3
1644602160000|2022-02-11 17:56:00|25.6|25.52|25.59|25.51|25.6|25.52|25.57|25.49|3
1644602170000|2022-02-11 17:56:10|||||||||2
1644602180000|2022-02-11 17:56:20|25.57|25.49|25.59|25.51|25.59|25.51|25.57|25.49|1
1644602190000|2022-02-11 17:56:30|||||||||2
1644602200000|2022-02-11 17:56:40|25.6|25.52|25.6|25.52|25.62|25.54|25.6|25.52|0
1644602210000|2022-02-11 17:56:50|25.62|25.54|25.62|25.54|25.62|25.54|25.6|25.52|0
1644602220000|2022-02-11 17:57:00|25.6|25.52|25.6|25.52|25.6|25.52|25.59|25.51|0
1644602230000|2022-02-11 17:57:10|25.62|25.54|25.62|25.54|25.62|25.54|25.59|25.51|0
1644602240000|2022-02-11 17:57:20|25.6|25.52|25.62|25.54|25.62|25.54|25.6|25.52|0
1644602250000|2022-02-11 17:57:30|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|0
1644602260000|2022-02-11 17:57:40|25.59|25.51|25.59|25.51|25.6|25.52|25.59|25.51|1
1644602270000|2022-02-11 17:57:50|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|1
1644602280000|2022-02-11 17:58:00|25.59|25.51|25.6|25.52|25.6|25.52|25.59|25.51|0
1644602290000|2022-02-11 17:58:10|25.59|25.51|25.59|25.51|25.59|25.51|25.59|25.51|0
1644602300000|2022-02-11 17:58:20|25.57|25.49|25.6|25.52|25.6|25.52|25.57|25.49|0
1644602310000|2022-02-11 17:58:30|25.59|25.51|25.59|25.51|25.6|25.52|25.59|25.51|0
1644602320000|2022-02-11 17:58:40|25.57|25.49|25.59|25.51|25.59|25.51|25.57|25.49|0
1644602340000|2022-02-11 17:59:00|25.57|25.49|25.54|25.46|25.57|25.49|25.54|25.46|1
1644602350000|2022-02-11 17:59:10|25.57|25.49|25.57|25.49|25.57|25.49|25.57|25.49|10
1644602380000|2022-02-11 17:59:40|25.55|25.47|25.54|25.46|25.55|25.47|25.54|25.46|1
1644602390000|2022-02-11 17:59:50|25.55|25.47|25.57|25.49|25.57|25.49|25.55|25.47|1
1644602400000|2022-02-11 18:00:00|25.55|25.47|25.55|25.47|25.57|25.49|25.55|25.47|0
1644602410000|2022-02-11 18:00:10|25.57|25.49|25.55|25.47|25.57|25.49|25.54|25.46|0
1644602420000|2022-02-11 18:00:20|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|1
1644602430000|2022-02-11 18:00:30|25.52|25.44|25.51|25.43|25.52|25.44|25.49|25.41|2
1644602450000|2022-02-11 18:00:50|25.52|25.44|25.54|25.46|25.54|25.46|25.52|25.44|1
1644602460000|2022-02-11 18:01:00|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|0
1644602480000|2022-02-11 18:01:20|25.51|25.43|25.52|25.44|25.52|25.44|25.51|25.43|0
1644602500000|2022-02-11 18:01:40|25.54|25.46|25.57|25.49|25.57|25.49|25.54|25.46|0
1644602510000|2022-02-11 18:01:50|25.59|25.51|25.59|25.51|25.6|25.52|25.59|25.51|0
1644602520000|2022-02-11 18:02:00|25.57|25.49|25.54|25.46|25.57|25.49|25.54|25.46|0
1644602540000|2022-02-11 18:02:20|25.55|25.47|25.57|25.49|25.57|25.49|25.54|25.46|0
1644602550000|2022-02-11 18:02:30|25.56|25.48|25.57|25.49|25.57|25.49|25.56|25.48|0
1644602560000|2022-02-11 18:02:40|25.56|25.48|25.54|25.46|25.56|25.48|25.52|25.44|0
1644602570000|2022-02-11 18:02:50|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|0
1644602580000|2022-02-11 18:03:00|25.54|25.46|25.56|25.48|25.57|25.49|25.54|25.46|0
1644602590000|2022-02-11 18:03:10|25.55|25.47|25.57|25.49|25.57|25.49|25.55|25.47|0
1644602620000|2022-02-11 18:03:40|25.55|25.47|25.57|25.49|25.57|25.49|25.55|25.47|0
1644602630000|2022-02-11 18:03:50|25.59|25.51|25.57|25.49|25.59|25.51|25.57|25.49|3
1644602640000|2022-02-11 18:04:00|25.55|25.47|25.54|25.46|25.57|25.49|25.54|25.46|0
1644602670000|2022-02-11 18:04:30|25.56|25.48|25.57|25.49|25.57|25.49|25.56|25.48|6
1644602680000|2022-02-11 18:04:40|25.55|25.47|25.57|25.49|25.57|25.49|25.54|25.46|0
1644602690000|2022-02-11 18:04:50|25.55|25.47|25.57|25.49|25.57|25.49|25.54|25.46|0
1644602700000|2022-02-11 18:05:00|25.56|25.48|25.57|25.49|25.58|25.5|25.55|25.47|45
1644602710000|2022-02-11 18:05:10|25.58|25.5|25.62|25.54|25.62|25.54|25.57|25.49|2
1644602720000|2022-02-11 18:05:20|25.6|25.52|25.62|25.54|25.62|25.54|25.6|25.52|0
1644602730000|2022-02-11 18:05:30|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|1
1644602740000|2022-02-11 18:05:40|25.59|25.51|25.54|25.46|25.59|25.51|25.54|25.46|0
1644602790000|2022-02-11 18:06:30|25.51|25.43|25.52|25.44|25.52|25.44|25.51|25.43|1
1644602800000|2022-02-11 18:06:40|25.54|25.46|25.54|25.46|25.54|25.46|25.52|25.44|0
1644602810000|2022-02-11 18:06:50|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|0
1644602820000|2022-02-11 18:07:00|25.51|25.43|25.49|25.41|25.52|25.44|25.49|25.41|1
1644602840000|2022-02-11 18:07:20|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1644602860000|2022-02-11 18:07:40|25.46|25.38|25.47|25.39|25.47|25.39|25.46|25.38|0
1644602870000|2022-02-11 18:07:50|25.46|25.38|25.46|25.38|25.47|25.39|25.44|25.36|0
1644602880000|2022-02-11 18:08:00|25.47|25.39|25.41|25.33|25.47|25.39|25.41|25.33|0
1644602890000|2022-02-11 18:08:10|25.44|25.36|25.44|25.36|25.44|25.36|25.44|25.36|2
1644602900000|2022-02-11 18:08:20|25.41|25.33|25.39|25.31|25.41|25.33|25.39|25.31|1
1644602910000|2022-02-11 18:08:30|25.41|25.33|25.39|25.31|25.41|25.33|25.39|25.31|0
1644602920000|2022-02-11 18:08:40|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|0
1644602940000|2022-02-11 18:09:00|25.39|25.31|25.41|25.33|25.41|25.33|25.39|25.31|2
1644602950000|2022-02-11 18:09:10|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|4
1644602960000|2022-02-11 18:09:20|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|0
1644602970000|2022-02-11 18:09:30|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|0
1644602980000|2022-02-11 18:09:40|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|0
1644602990000|2022-02-11 18:09:50|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|1
1644603000000|2022-02-11 18:10:00|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|2
1644603050000|2022-02-11 18:10:50|25.44|25.36|25.44|25.36|25.44|25.36|25.44|25.36|0
1644603060000|2022-02-11 18:11:00|25.41|25.33|25.44|25.36|25.44|25.36|25.41|25.33|0
1644603070000|2022-02-11 18:11:10|25.46|25.38|25.44|25.36|25.46|25.38|25.44|25.36|0
1644603080000|2022-02-11 18:11:20|25.46|25.38|25.44|25.36|25.46|25.38|25.44|25.36|0
1644603090000|2022-02-11 18:11:30|25.42|25.34|25.46|25.38|25.46|25.38|25.41|25.33|2
1644603100000|2022-02-11 18:11:40|25.44|25.36|25.46|25.38|25.46|25.38|25.44|25.36|0
1644603110000|2022-02-11 18:11:50|25.47|25.39|25.47|25.39|25.47|25.39|25.46|25.38|0
1644603120000|2022-02-11 18:12:00|25.46|25.38|25.42|25.34|25.46|25.38|25.41|25.33|2
1644603130000|2022-02-11 18:12:10|25.41|25.33|25.44|25.36|25.44|25.36|25.41|25.33|0
1644603140000|2022-02-11 18:12:20|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|0
1644603150000|2022-02-11 18:12:30|25.44|25.36|25.44|25.36|25.44|25.36|25.42|25.34|0
1644603160000|2022-02-11 18:12:40|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|0
1644603170000|2022-02-11 18:12:50|25.44|25.36|25.47|25.39|25.47|25.39|25.44|25.36|0
1644603180000|2022-02-11 18:13:00|25.49|25.41|25.49|25.41|25.49|25.41|25.49|25.41|0
1644603190000|2022-02-11 18:13:10|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1644603200000|2022-02-11 18:13:20|25.45|25.37|25.47|25.39|25.47|25.39|25.45|25.37|0
1644603210000|2022-02-11 18:13:30|25.49|25.41|25.47|25.39|25.49|25.41|25.47|25.39|1
1644603220000|2022-02-11 18:13:40|25.49|25.41|25.5|25.42|25.52|25.44|25.49|25.41|0
1644603230000|2022-02-11 18:13:50|25.49|25.41|25.5|25.42|25.5|25.42|25.49|25.41|0
1644603240000|2022-02-11 18:14:00|25.49|25.41|25.47|25.39|25.5|25.42|25.47|25.39|0
1644603250000|2022-02-11 18:14:10|25.46|25.38|25.47|25.39|25.47|25.39|25.44|25.36|0
1644603260000|2022-02-11 18:14:20|25.45|25.37|25.44|25.36|25.47|25.39|25.44|25.36|0
1644603280000|2022-02-11 18:14:40|25.45|25.37|25.49|25.41|25.49|25.41|25.44|25.36|1
1644603300000|2022-02-11 18:15:00|25.47|25.39|25.49|25.41|25.49|25.41|25.47|25.39|0
1644603310000|2022-02-11 18:15:10|25.47|25.39|25.44|25.36|25.47|25.39|25.44|25.36|0
1644603320000|2022-02-11 18:15:20|25.46|25.38|25.44|25.36|25.47|25.39|25.44|25.36|3
1644603330000|2022-02-11 18:15:30|25.45|25.37|25.49|25.41|25.49|25.41|25.45|25.37|2
1644603350000|2022-02-11 18:15:50|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1644603360000|2022-02-11 18:16:00|25.46|25.38|25.49|25.41|25.49|25.41|25.46|25.38|0
1644603370000|2022-02-11 18:16:10|25.47|25.39|25.49|25.41|25.49|25.41|25.47|25.39|0
1644603380000|2022-02-11 18:16:20|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|1
1644603400000|2022-02-11 18:16:40|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|0
1644603410000|2022-02-11 18:16:50|25.5|25.42|25.52|25.44|25.52|25.44|25.5|25.42|0
1644603420000|2022-02-11 18:17:00|25.54|25.46|25.52|25.44|25.54|25.46|25.52|25.44|0
1644603430000|2022-02-11 18:17:10|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|0
1644603440000|2022-02-11 18:17:20|25.49|25.41|25.49|25.41|25.49|25.41|25.49|25.41|0
1644603470000|2022-02-11 18:17:50|25.5|25.42|25.52|25.44|25.52|25.44|25.5|25.42|7
1644603480000|2022-02-11 18:18:00|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|1
1644603490000|2022-02-11 18:18:10|25.57|25.49|25.55|25.47|25.57|25.49|25.55|25.47|2
1644603500000|2022-02-11 18:18:20|25.57|25.49|25.55|25.47|25.57|25.49|25.55|25.47|0
1644603510000|2022-02-11 18:18:30|25.54|25.46|25.52|25.44|25.55|25.47|25.52|25.44|2
1644603520000|2022-02-11 18:18:40|25.49|25.41|25.5|25.42|25.51|25.43|25.49|25.41|0
1644603530000|2022-02-11 18:18:50|25.49|25.41|25.49|25.41|25.49|25.41|25.49|25.41|0
1644603540000|2022-02-11 18:19:00|25.5|25.42|25.49|25.41|25.52|25.44|25.49|25.41|0
1644603550000|2022-02-11 18:19:10|25.5|25.42|25.44|25.36|25.5|25.42|25.44|25.36|0
1644603560000|2022-02-11 18:19:20|25.42|25.34|25.44|25.36|25.44|25.36|25.42|25.34|0
1644603580000|2022-02-11 18:19:40|25.42|25.34|25.44|25.36|25.44|25.36|25.42|25.34|0
1644603600000|2022-02-11 18:20:00|25.45|25.37|25.45|25.37|25.47|25.39|25.44|25.36|0
1644603610000|2022-02-11 18:20:10|25.47|25.39|25.45|25.37|25.47|25.39|25.44|25.36|0
1644603620000|2022-02-11 18:20:20|25.44|25.36|25.44|25.36|25.44|25.36|25.44|25.36|0
1644603640000|2022-02-11 18:20:40|25.45|25.37|25.44|25.36|25.45|25.37|25.44|25.36|0
1644603660000|2022-02-11 18:21:00|25.45|25.37|25.47|25.39|25.47|25.39|25.45|25.37|0
1644603670000|2022-02-11 18:21:10|25.46|25.38|25.44|25.36|25.47|25.39|25.44|25.36|0
1644603680000|2022-02-11 18:21:20|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1644603690000|2022-02-11 18:21:30|25.49|25.41|25.5|25.42|25.5|25.42|25.49|25.41|0
1644603700000|2022-02-11 18:21:40|25.52|25.44|25.52|25.44|25.52|25.44|25.51|25.43|0
1644603710000|2022-02-11 18:21:50|25.51|25.43|25.49|25.41|25.52|25.44|25.49|25.41|0
1644603720000|2022-02-11 18:22:00|25.46|25.38|25.46|25.38|25.47|25.39|25.46|25.38|20
1644603730000|2022-02-11 18:22:10|25.44|25.36|25.46|25.38|25.46|25.38|25.44|25.36|0
1644603740000|2022-02-11 18:22:20|25.44|25.36|25.44|25.36|25.46|25.38|25.44|25.36|0
1644603750000|2022-02-11 18:22:30|25.45|25.37|25.45|25.37|25.47|25.39|25.44|25.36|0
1644603760000|2022-02-11 18:22:40|25.47|25.39|25.49|25.41|25.49|25.41|25.47|25.39|2
1644603770000|2022-02-11 18:22:50|25.47|25.39|25.49|25.41|25.49|25.41|25.47|25.39|26
1644603780000|2022-02-11 18:23:00|25.51|25.43|25.51|25.43|25.52|25.44|25.49|25.41|6
1644603790000|2022-02-11 18:23:10|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|2
1644603800000|2022-02-11 18:23:20|25.49|25.41|25.49|25.41|25.49|25.41|25.49|25.41|0
1644603810000|2022-02-11 18:23:30|25.51|25.43|25.49|25.41|25.52|25.44|25.49|25.41|0
1644603820000|2022-02-11 18:23:40|25.51|25.43|25.46|25.38|25.51|25.43|25.46|25.38|11
1644603830000|2022-02-11 18:23:50|25.47|25.39|25.47|25.39|25.49|25.41|25.47|25.39|11
1644603840000|2022-02-11 18:24:00|25.46|25.38|25.49|25.41|25.49|25.41|25.46|25.38|0
1644603850000|2022-02-11 18:24:10|25.52|25.44|25.52|25.44|25.54|25.46|25.52|25.44|1
1644603860000|2022-02-11 18:24:20|25.54|25.46|25.52|25.44|25.54|25.46|25.5|25.42|0
1644603870000|2022-02-11 18:24:30|25.5|25.42|25.5|25.42|25.52|25.44|25.5|25.42|0
1644603880000|2022-02-11 18:24:40|25.52|25.44|25.49|25.41|25.52|25.44|25.49|25.41|0
1644603900000|2022-02-11 18:25:00|25.52|25.44|25.5|25.42|25.52|25.44|25.49|25.41|2
1644603910000|2022-02-11 18:25:10|25.49|25.41|25.49|25.41|25.52|25.44|25.49|25.41|3
1644603920000|2022-02-11 18:25:20|25.51|25.43|25.52|25.44|25.52|25.44|25.49|25.41|2
1644603930000|2022-02-11 18:25:30|25.5|25.42|25.49|25.41|25.5|25.42|25.49|25.41|0
1644603940000|2022-02-11 18:25:40|25.51|25.43|25.52|25.44|25.52|25.44|25.5|25.42|0
1644603960000|2022-02-11 18:26:00|25.5|25.42|25.52|25.44|25.54|25.46|25.49|25.41|0
1644603970000|2022-02-11 18:26:10|25.5|25.42|25.49|25.41|25.52|25.44|25.49|25.41|0
1644603980000|2022-02-11 18:26:20|25.52|25.44|25.52|25.44|25.52|25.44|25.5|25.42|0
1644603990000|2022-02-11 18:26:30|25.54|25.46|25.58|25.5|25.58|25.5|25.54|25.46|1
1644604000000|2022-02-11 18:26:40|25.57|25.49|25.6|25.52|25.62|25.54|25.57|25.49|0
1644604010000|2022-02-11 18:26:50|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|0
1644604020000|2022-02-11 18:27:00|25.6|25.52|25.58|25.5|25.6|25.52|25.57|25.49|1
1644604030000|2022-02-11 18:27:10|25.6|25.52|25.62|25.54|25.62|25.54|25.6|25.52|0
1644604040000|2022-02-11 18:27:20|25.6|25.52|25.6|25.52|25.62|25.54|25.6|25.52|0
1644604070000|2022-02-11 18:27:50|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|0
1644604080000|2022-02-11 18:28:00|25.63|25.55|25.65|25.57|25.65|25.57|25.63|25.55|8
1644604090000|2022-02-11 18:28:10|25.62|25.54|25.63|25.55|25.63|25.55|25.62|25.54|0
1644604100000|2022-02-11 18:28:20|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|0
1644604140000|2022-02-11 18:29:00|25.62|25.54|25.65|25.57|25.65|25.57|25.62|25.54|2
1644604160000|2022-02-11 18:29:20|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|19
1644604170000|2022-02-11 18:29:30|25.7|25.62|25.75|25.67|25.75|25.67|25.7|25.62|1
1644604220000|2022-02-11 18:30:20|25.78|25.7|25.8|25.72|25.8|25.72|25.78|25.7|1
1644604230000|2022-02-11 18:30:30|||||||||12
1644604250000|2022-02-11 18:30:50|25.81|25.73|25.85|25.77|25.85|25.77|25.81|25.73|0
1644604260000|2022-02-11 18:31:00|25.88|25.8|25.9|25.82|25.9|25.82|25.85|25.77|6
1644604270000|2022-02-11 18:31:10|25.88|25.8|25.91|25.83|25.91|25.83|25.88|25.8|1
1644604280000|2022-02-11 18:31:20|25.9|25.82|25.83|25.75|25.91|25.83|25.83|25.75|8
1644604290000|2022-02-11 18:31:30|25.85|25.77|25.88|25.8|25.88|25.8|25.85|25.77|1
1644604300000|2022-02-11 18:31:40|25.86|25.78|25.86|25.78|25.88|25.8|25.85|25.77|1
1644604310000|2022-02-11 18:31:50|25.85|25.77|25.83|25.75|25.86|25.78|25.83|25.75|1
1644604320000|2022-02-11 18:32:00|25.86|25.78|25.88|25.8|25.9|25.82|25.86|25.78|2
1644604330000|2022-02-11 18:32:10|25.9|25.82|25.91|25.83|25.91|25.83|25.86|25.78|2
1644604340000|2022-02-11 18:32:20|25.94|25.86|25.91|25.83|25.94|25.86|25.91|25.83|5
1644604360000|2022-02-11 18:32:40|25.93|25.85|25.91|25.83|25.94|25.86|25.91|25.83|0
1644604370000|2022-02-11 18:32:50|25.93|25.85|25.96|25.88|25.97|25.89|25.91|25.83|0
1644604380000|2022-02-11 18:33:00|25.97|25.89|25.97|25.89|26.02|25.94|25.96|25.88|4
1644604400000|2022-02-11 18:33:20|25.96|25.88|25.97|25.89|25.97|25.89|25.96|25.88|1
1644604410000|2022-02-11 18:33:30|25.99|25.91|25.97|25.89|25.99|25.91|25.97|25.89|3
1644604420000|2022-02-11 18:33:40|25.99|25.91|25.99|25.91|26.02|25.94|25.99|25.91|0
1644604430000|2022-02-11 18:33:50|26.02|25.94|25.99|25.91|26.02|25.94|25.97|25.89|0
1644604440000|2022-02-11 18:34:00|26.01|25.93|26.02|25.94|26.02|25.94|26.01|25.93|0
1644604450000|2022-02-11 18:34:10|25.99|25.91|25.97|25.89|26.02|25.94|25.97|25.89|9
1644604460000|2022-02-11 18:34:20|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|10
1644604470000|2022-02-11 18:34:30|25.94|25.86|25.96|25.88|25.97|25.89|25.94|25.86|3
1644604480000|2022-02-11 18:34:40|25.97|25.89|25.96|25.88|25.97|25.89|25.96|25.88|0
1644604490000|2022-02-11 18:34:50|25.97|25.89|25.99|25.91|25.99|25.91|25.97|25.89|1
1644604500000|2022-02-11 18:35:00|26.02|25.94|26.07|25.99|26.07|25.99|26.02|25.94|23
1644604510000|2022-02-11 18:35:10|26.04|25.96|26.04|25.96|26.07|25.99|26.04|25.96|1
1644604520000|2022-02-11 18:35:20|26.07|25.99|26.12|26.04|26.12|26.04|26.07|25.99|4
1644604530000|2022-02-11 18:35:30|26.14|26.06|26.11|26.03|26.19|26.11|26.11|26.03|3
1644604540000|2022-02-11 18:35:40|26.13|26.05|26.06|25.98|26.13|26.05|26.06|25.98|2
1644604550000|2022-02-11 18:35:50|26.08|26|26.11|26.03|26.11|26.03|26.06|25.98|2
1644604560000|2022-02-11 18:36:00|26.14|26.06|26.14|26.06|26.16|26.08|26.11|26.03|0
1644604570000|2022-02-11 18:36:10|26.12|26.04|26.08|26|26.12|26.04|26.08|26|7
1644604580000|2022-02-11 18:36:20|26.09|26.01|26.11|26.03|26.14|26.06|26.09|26.01|4
1644604590000|2022-02-11 18:36:30|26.14|26.06|26.14|26.06|26.16|26.08|26.13|26.05|0
1644604600000|2022-02-11 18:36:40|26.12|26.04|26.16|26.08|26.19|26.11|26.12|26.04|0
1644604620000|2022-02-11 18:37:00|26.17|26.09|26.22|26.14|26.22|26.14|26.16|26.08|6
1644604630000|2022-02-11 18:37:10|26.21|26.13|26.27|26.19|26.27|26.19|26.21|26.13|0
1644604640000|2022-02-11 18:37:20|26.26|26.18|26.27|26.19|26.27|26.19|26.24|26.16|1
1644604650000|2022-02-11 18:37:30|26.26|26.18|26.27|26.19|26.27|26.19|26.26|26.18|3
1644604660000|2022-02-11 18:37:40|26.26|26.18|26.26|26.18|26.27|26.19|26.24|26.16|0
1644604670000|2022-02-11 18:37:50|26.24|26.16|26.32|26.24|26.32|26.24|26.24|26.16|1
1644604680000|2022-02-11 18:38:00|26.37|26.29|26.42|26.34|26.42|26.34|26.37|26.29|108
1644604690000|2022-02-11 18:38:10|26.39|26.31|26.37|26.29|26.42|26.34|26.37|26.29|1
1644604700000|2022-02-11 18:38:20|26.42|26.34|26.42|26.34|26.42|26.34|26.42|26.34|2
1644604710000|2022-02-11 18:38:30|26.44|26.36|26.44|26.36|26.44|26.36|26.44|26.36|1
1644604720000|2022-02-11 18:38:40|26.42|26.34|26.42|26.34|26.44|26.36|26.37|26.29|0
1644604730000|2022-02-11 18:38:50|26.39|26.31|26.39|26.31|26.42|26.34|26.37|26.29|138
1644604740000|2022-02-11 18:39:00|26.37|26.29|26.45|26.37|26.47|26.39|26.37|26.29|4
1644604750000|2022-02-11 18:39:10|26.47|26.39|26.39|26.31|26.47|26.39|26.37|26.29|2
1644604760000|2022-02-11 18:39:20|26.37|26.29|26.45|26.37|26.47|26.39|26.37|26.29|5
1644604770000|2022-02-11 18:39:30|26.47|26.39|26.47|26.39|26.52|26.44|26.47|26.39|22
1644604780000|2022-02-11 18:39:40|26.5|26.42|26.53|26.45|26.53|26.45|26.5|26.42|0
1644604790000|2022-02-11 18:39:50|26.52|26.44|26.55|26.47|26.55|26.47|26.52|26.44|9
1644604800000|2022-02-11 18:40:00|26.53|26.45|26.53|26.45|26.59|26.51|26.53|26.45|3
1644604810000|2022-02-11 18:40:10|26.56|26.48|26.37|26.29|26.56|26.48|26.37|26.29|2
1644604820000|2022-02-11 18:40:20|26.38|26.3|26.55|26.47|26.55|26.47|26.38|26.3|2
1644604830000|2022-02-11 18:40:30|26.53|26.45|26.47|26.39|26.53|26.45|26.45|26.37|1
1644604840000|2022-02-11 18:40:40|26.45|26.37|26.45|26.37|26.5|26.42|26.43|26.35|0
1644604850000|2022-02-11 18:40:50|26.46|26.38|26.5|26.42|26.5|26.42|26.46|26.38|7
1644604860000|2022-02-11 18:41:00|26.51|26.43|26.55|26.47|26.56|26.48|26.5|26.42|20
1644604870000|2022-02-11 18:41:10|26.54|26.46|26.55|26.47|26.56|26.48|26.54|26.46|10
1644604880000|2022-02-11 18:41:20|26.54|26.46|26.54|26.46|26.55|26.47|26.54|26.46|13
1644604890000|2022-02-11 18:41:30|||||||||8
1644604900000|2022-02-11 18:41:40|26.55|26.47|26.55|26.47|26.55|26.47|26.54|26.46|0
1644604910000|2022-02-11 18:41:50|26.54|26.46|26.55|26.47|26.55|26.47|26.54|26.46|11
1644604920000|2022-02-11 18:42:00|26.54|26.46|26.56|26.48|26.56|26.48|26.54|26.46|3
1644604930000|2022-02-11 18:42:10|26.55|26.47|26.55|26.47|26.55|26.47|26.54|26.46|14
1644604940000|2022-02-11 18:42:20|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|0
1644604950000|2022-02-11 18:42:30|26.55|26.47|26.56|26.48|26.56|26.48|26.55|26.47|0
1644604960000|2022-02-11 18:42:40|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|0
1644604970000|2022-02-11 18:42:50|26.58|26.5|26.59|26.51|26.59|26.51|26.58|26.5|14
1644604980000|2022-02-11 18:43:00|26.58|26.5|26.57|26.49|26.59|26.51|26.57|26.49|8
1644604990000|2022-02-11 18:43:10|26.58|26.5|26.58|26.5|26.58|26.5|26.57|26.49|3
1644605000000|2022-02-11 18:43:20|26.57|26.49|26.57|26.49|26.58|26.5|26.56|26.48|5
1644605010000|2022-02-11 18:43:30|26.56|26.48|26.57|26.49|26.57|26.49|26.56|26.48|6
1644605020000|2022-02-11 18:43:40|26.58|26.5|26.58|26.5|26.58|26.5|26.57|26.49|1
1644605030000|2022-02-11 18:43:50|26.59|26.51|26.58|26.5|26.59|26.51|26.57|26.49|15
1644605040000|2022-02-11 18:44:00|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|31
1644605050000|2022-02-11 18:44:10|26.56|26.48|26.56|26.48|26.57|26.49|26.56|26.48|40
1644605060000|2022-02-11 18:44:20|26.57|26.49|26.7|26.62|26.73|26.65|26.57|26.49|14
1644605070000|2022-02-11 18:44:30|26.68|26.6|26.75|26.67|26.75|26.67|26.68|26.6|6
1644605080000|2022-02-11 18:44:40|26.76|26.68|26.85|26.77|26.85|26.77|26.75|26.67|5
1644605090000|2022-02-11 18:44:50|26.81|26.73|26.83|26.75|26.83|26.75|26.75|26.67|4
1644605100000|2022-02-11 18:45:00|26.83|26.75|26.97|26.89|26.97|26.89|26.83|26.75|0
1644605110000|2022-02-11 18:45:10|26.99|26.91|26.93|26.85|26.99|26.91|26.92|26.84|2
1644605130000|2022-02-11 18:45:30|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|0
1644605170000|2022-02-11 18:46:10|27|26.92|27|26.92|27|26.92|27|26.92|127
1644605180000|2022-02-11 18:46:20|27.01|26.93|27|26.92|27.01|26.93|27|26.92|2
1644605190000|2022-02-11 18:46:30|27.01|26.93|27.02|26.94|27.02|26.94|27.01|26.93|30
1644605200000|2022-02-11 18:46:40|27.03|26.95|27.02|26.94|27.03|26.95|27.02|26.94|3
1644605210000|2022-02-11 18:46:50|27.01|26.93|27.01|26.93|27.01|26.93|27|26.92|6
1644605220000|2022-02-11 18:47:00|27|26.92|27.01|26.93|27.01|26.93|26.99|26.91|11
1644605230000|2022-02-11 18:47:10|27.02|26.94|27|26.92|27.02|26.94|27|26.92|28
1644605240000|2022-02-11 18:47:20|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|0
1644605250000|2022-02-11 18:47:30|26.98|26.9|26.98|26.9|27|26.92|26.98|26.9|17
1644605260000|2022-02-11 18:47:40|26.99|26.91|26.98|26.9|26.99|26.91|26.98|26.9|5
1644605270000|2022-02-11 18:47:50|26.99|26.91|26.99|26.91|26.99|26.91|26.98|26.9|1
1644605280000|2022-02-11 18:48:00|26.98|26.9|26.97|26.89|26.98|26.9|26.97|26.89|7
1644605290000|2022-02-11 18:48:10|26.96|26.88|26.95|26.87|26.98|26.9|26.88|26.8|17
1644605300000|2022-02-11 18:48:20|26.96|26.88|26.98|26.9|27.03|26.95|26.95|26.87|14
1644605310000|2022-02-11 18:48:30|26.96|26.88|26.87|26.79|26.98|26.9|26.85|26.77|16
1644605320000|2022-02-11 18:48:40|26.85|26.77|26.85|26.77|26.87|26.79|26.79|26.71|25
1644605330000|2022-02-11 18:48:50|26.87|26.79|26.93|26.85|26.93|26.85|26.85|26.77|10
1644605340000|2022-02-11 18:49:00|26.95|26.87|27.05|26.97|27.08|27|26.95|26.87|17
1644605350000|2022-02-11 18:49:10|27.02|26.94|27.02|26.94|27.12|27.04|27.02|26.94|2
1644605360000|2022-02-11 18:49:20|27.05|26.97|27.07|26.99|27.1|27.02|27.05|26.97|1
1644605370000|2022-02-11 18:49:30|27.05|26.97|27.07|26.99|27.1|27.02|27.02|26.94|8
1644605380000|2022-02-11 18:49:40|27.1|27.02|27.07|26.99|27.1|27.02|27.07|26.99|5
1644605390000|2022-02-11 18:49:50|27.04|26.96|26.91|26.83|27.04|26.96|26.91|26.83|2
1644605400000|2022-02-11 18:50:00|26.87|26.79|26.92|26.84|26.92|26.84|26.86|26.78|20
1644605410000|2022-02-11 18:50:10|26.9|26.82|27|26.92|27|26.92|26.9|26.82|19
1644605420000|2022-02-11 18:50:20|26.97|26.89|26.95|26.87|27|26.92|26.9|26.82|19
1644605430000|2022-02-11 18:50:30|26.97|26.89|27|26.92|27.02|26.94|26.95|26.87|0
1644605440000|2022-02-11 18:50:40|27.02|26.94|27.05|26.97|27.12|27.04|27|26.92|16
1644605450000|2022-02-11 18:50:50|27.02|26.94|27|26.92|27.05|26.97|26.97|26.89|3
1644605460000|2022-02-11 18:51:00|26.97|26.89|26.95|26.87|27|26.92|26.92|26.84|10
1644605470000|2022-02-11 18:51:10|26.97|26.89|27.03|26.95|27.05|26.97|26.92|26.84|2
1644605480000|2022-02-11 18:51:20|27.02|26.94|27.13|27.05|27.15|27.07|27.02|26.94|12
1644605490000|2022-02-11 18:51:30|27.15|27.07|27.12|27.04|27.15|27.07|27.1|27.02|1
1644605500000|2022-02-11 18:51:40|27.1|27.02|27.07|26.99|27.12|27.04|27.02|26.94|4
1644605510000|2022-02-11 18:51:50|27.05|26.97|26.97|26.89|27.05|26.97|26.95|26.87|17
1644605520000|2022-02-11 18:52:00|26.95|26.87|26.95|26.87|27|26.92|26.92|26.84|0
1644605530000|2022-02-11 18:52:10|26.92|26.84|27.02|26.94|27.02|26.94|26.92|26.84|5
1644605540000|2022-02-11 18:52:20|27.03|26.95|26.97|26.89|27.05|26.97|26.95|26.87|10
1644605550000|2022-02-11 18:52:30|26.95|26.87|26.89|26.81|27|26.92|26.89|26.81|1
1644605560000|2022-02-11 18:52:40|26.9|26.82|26.77|26.69|26.9|26.82|26.77|26.69|7
1644605570000|2022-02-11 18:52:50|26.75|26.67|26.82|26.74|26.85|26.77|26.74|26.66|21
1644605580000|2022-02-11 18:53:00|26.85|26.77|26.82|26.74|26.87|26.79|26.82|26.74|2
1644605590000|2022-02-11 18:53:10|26.81|26.73|26.74|26.66|26.82|26.74|26.74|26.66|15
1644605600000|2022-02-11 18:53:20|26.72|26.64|26.72|26.64|26.77|26.69|26.7|26.62|6
1644605610000|2022-02-11 18:53:30|26.7|26.62|26.79|26.71|26.79|26.71|26.66|26.58|18
1644605620000|2022-02-11 18:53:40|26.81|26.73|26.81|26.73|26.82|26.74|26.74|26.66|8
1644605630000|2022-02-11 18:53:50|26.82|26.74|26.76|26.68|26.84|26.76|26.76|26.68|1
1644605640000|2022-02-11 18:54:00|26.74|26.66|26.72|26.64|26.79|26.71|26.71|26.63|1
1644605650000|2022-02-11 18:54:10|26.74|26.66|26.77|26.69|26.77|26.69|26.72|26.64|0
1644605660000|2022-02-11 18:54:20|26.75|26.67|26.74|26.66|26.77|26.69|26.72|26.64|0
1644605670000|2022-02-11 18:54:30|26.72|26.64|26.69|26.61|26.72|26.64|26.67|26.59|0
1644605680000|2022-02-11 18:54:40|26.72|26.64|26.69|26.61|26.72|26.64|26.67|26.59|0
1644605690000|2022-02-11 18:54:50|26.67|26.59|26.69|26.61|26.69|26.61|26.67|26.59|0
1644605700000|2022-02-11 18:55:00|26.72|26.64|26.79|26.71|26.82|26.74|26.72|26.64|23
1644605710000|2022-02-11 18:55:10|26.82|26.74|26.75|26.67|26.84|26.76|26.74|26.66|6
1644605720000|2022-02-11 18:55:20|26.74|26.66|26.69|26.61|26.75|26.67|26.69|26.61|5
1644605730000|2022-02-11 18:55:30|26.67|26.59|26.64|26.56|26.69|26.61|26.59|26.51|0
1644605740000|2022-02-11 18:55:40|26.67|26.59|26.69|26.61|26.69|26.61|26.67|26.59|1
1644605750000|2022-02-11 18:55:50|26.7|26.62|26.74|26.66|26.74|26.66|26.7|26.62|1
1644605760000|2022-02-11 18:56:00|26.75|26.67|26.84|26.76|26.9|26.82|26.75|26.67|3
1644605770000|2022-02-11 18:56:10|26.85|26.77|26.84|26.76|26.85|26.77|26.79|26.71|0
1644605780000|2022-02-11 18:56:20|26.85|26.77|26.85|26.77|26.89|26.81|26.84|26.76|4
1644605790000|2022-02-11 18:56:30|26.84|26.76|26.85|26.77|26.89|26.81|26.82|26.74|19
1644605800000|2022-02-11 18:56:40|26.87|26.79|26.85|26.77|26.9|26.82|26.84|26.76|3
1644605810000|2022-02-11 18:56:50|26.84|26.76|26.85|26.77|26.85|26.77|26.77|26.69|3
1644605820000|2022-02-11 18:57:00|26.88|26.8|26.85|26.77|26.9|26.82|26.85|26.77|9
1644605830000|2022-02-11 18:57:10|26.8|26.72|26.9|26.82|26.9|26.82|26.8|26.72|2
1644605840000|2022-02-11 18:57:20|26.93|26.85|26.85|26.77|26.95|26.87|26.85|26.77|1
1644605850000|2022-02-11 18:57:30|26.88|26.8|26.8|26.72|26.88|26.8|26.8|26.72|2
1644605860000|2022-02-11 18:57:40|26.83|26.75|26.8|26.72|26.85|26.77|26.75|26.67|2
1644605870000|2022-02-11 18:57:50|26.83|26.75|26.85|26.77|26.9|26.82|26.83|26.75|0
1644605880000|2022-02-11 18:58:00|26.88|26.8|26.9|26.82|26.9|26.82|26.85|26.77|0
1644605890000|2022-02-11 18:58:10|26.88|26.8|26.88|26.8|26.9|26.82|26.85|26.77|1
1644605900000|2022-02-11 18:58:20|26.9|26.82|26.83|26.75|26.9|26.82|26.81|26.73|2
1644605910000|2022-02-11 18:58:30|26.8|26.72|26.8|26.72|26.85|26.77|26.8|26.72|1
1644605920000|2022-02-11 18:58:40|26.75|26.67|26.8|26.72|26.8|26.72|26.75|26.67|0
1644605930000|2022-02-11 18:58:50|26.83|26.75|26.88|26.8|26.9|26.82|26.83|26.75|3
1644605940000|2022-02-11 18:59:00|26.9|26.82|26.9|26.82|26.9|26.82|26.8|26.72|0
1644605950000|2022-02-11 18:59:10|26.89|26.81|26.85|26.77|26.89|26.81|26.84|26.76|2
1644605960000|2022-02-11 18:59:20|26.89|26.81|26.87|26.79|26.89|26.81|26.84|26.76|0
1644605970000|2022-02-11 18:59:30|26.9|26.82|26.85|26.77|26.9|26.82|26.85|26.77|1
1644605980000|2022-02-11 18:59:40|26.9|26.82|26.9|26.82|26.92|26.84|26.9|26.82|0
1644605990000|2022-02-11 18:59:50|26.89|26.81|26.95|26.87|26.95|26.87|26.85|26.77|2
1644606000000|2022-02-11 19:00:00|27|26.92|26.95|26.87|27.01|26.93|26.95|26.87|2
1644606010000|2022-02-11 19:00:10|26.9|26.82|26.93|26.85|26.95|26.87|26.9|26.82|9
1644606020000|2022-02-11 19:00:20|26.9|26.82|26.96|26.88|26.96|26.88|26.9|26.82|5
1644606030000|2022-02-11 19:00:30|26.95|26.87|26.88|26.8|26.95|26.87|26.86|26.78|2
1644606040000|2022-02-11 19:00:40|26.91|26.83|27.01|26.93|27.01|26.93|26.9|26.82|2
1644606050000|2022-02-11 19:00:50|26.96|26.88|26.91|26.83|26.96|26.88|26.91|26.83|3
1644606060000|2022-02-11 19:01:00|26.9|26.82|26.81|26.73|26.9|26.82|26.81|26.73|4
1644606070000|2022-02-11 19:01:10|26.83|26.75|26.86|26.78|26.86|26.78|26.8|26.72|3
1644606080000|2022-02-11 19:01:20|26.88|26.8|26.96|26.88|26.96|26.88|26.86|26.78|0
1644606090000|2022-02-11 19:01:30|26.98|26.9|27.01|26.93|27.01|26.93|26.96|26.88|1
1644606100000|2022-02-11 19:01:40|27.04|26.96|27.14|27.06|27.14|27.06|27.03|26.95|5
1644606110000|2022-02-11 19:01:50|27.16|27.08|27.12|27.04|27.19|27.11|27.12|27.04|5
1644606120000|2022-02-11 19:02:00|27.11|27.03|27.27|27.19|27.27|27.19|27.11|27.03|1
1644606130000|2022-02-11 19:02:10|27.28|27.2|27.38|27.3|27.38|27.3|27.27|27.19|3
1644606140000|2022-02-11 19:02:20|27.37|27.29|27.38|27.3|27.38|27.3|27.33|27.25|38
1644606150000|2022-02-11 19:02:30|27.39|27.31|27.38|27.3|27.43|27.35|27.38|27.3|0
1644606160000|2022-02-11 19:02:40|27.39|27.31|27.44|27.36|27.44|27.36|27.39|27.31|1
1644606170000|2022-02-11 19:02:50|27.46|27.38|27.59|27.51|27.59|27.51|27.46|27.38|9
1644606180000|2022-02-11 19:03:00|27.55|27.47|27.49|27.41|27.55|27.47|27.39|27.31|6
1644606190000|2022-02-11 19:03:10|27.44|27.36|27.5|27.42|27.55|27.47|27.4|27.32|1
1644606200000|2022-02-11 19:03:20|27.45|27.37|27.4|27.32|27.45|27.37|27.4|27.32|1
1644606210000|2022-02-11 19:03:30|27.35|27.27|27.29|27.21|27.4|27.32|27.29|27.21|16
1644606220000|2022-02-11 19:03:40|27.34|27.26|27.32|27.24|27.39|27.31|27.29|27.21|8
1644606230000|2022-02-11 19:03:50|27.29|27.21|27.44|27.36|27.44|27.36|27.29|27.21|9
1644606240000|2022-02-11 19:04:00|27.46|27.38|27.5|27.42|27.5|27.42|27.46|27.38|2
1644606250000|2022-02-11 19:04:10|27.53|27.45|27.53|27.45|27.55|27.47|27.53|27.45|1
1644606260000|2022-02-11 19:04:20|27.55|27.47|27.53|27.45|27.55|27.47|27.53|27.45|0
1644606270000|2022-02-11 19:04:30|27.52|27.44|27.4|27.32|27.55|27.47|27.33|27.25|29
1644606280000|2022-02-11 19:04:40|27.42|27.34|27.42|27.34|27.43|27.35|27.38|27.3|2
1644606290000|2022-02-11 19:04:50|27.4|27.32|27.22|27.14|27.4|27.32|27.22|27.14|4
1644606300000|2022-02-11 19:05:00|27.27|27.19|27.28|27.2|27.33|27.25|27.22|27.14|3
1644606310000|2022-02-11 19:05:10|27.33|27.25|27.33|27.25|27.38|27.3|27.32|27.24|2
1644606320000|2022-02-11 19:05:20|27.37|27.29|27.33|27.25|27.43|27.35|27.32|27.24|1
1644606330000|2022-02-11 19:05:30|27.32|27.24|27.33|27.25|27.42|27.34|27.32|27.24|0
1644606340000|2022-02-11 19:05:40|27.32|27.24|27.38|27.3|27.38|27.3|27.28|27.2|3
1644606350000|2022-02-11 19:05:50|27.43|27.35|27.43|27.35|27.43|27.35|27.38|27.3|0
1644606360000|2022-02-11 19:06:00|27.48|27.4|27.43|27.35|27.48|27.4|27.38|27.3|0
1644606370000|2022-02-11 19:06:10|27.48|27.4|27.48|27.4|27.48|27.4|27.43|27.35|0
1644606380000|2022-02-11 19:06:20|27.53|27.45|27.43|27.35|27.53|27.45|27.38|27.3|1
1644606390000|2022-02-11 19:06:30|27.44|27.36|27.39|27.31|27.44|27.36|27.38|27.3|1
1644606400000|2022-02-11 19:06:40|27.43|27.35|27.46|27.38|27.48|27.4|27.43|27.35|0
1644606410000|2022-02-11 19:06:50|27.43|27.35|27.51|27.43|27.51|27.43|27.43|27.35|9
1644606420000|2022-02-11 19:07:00|27.48|27.4|27.48|27.4|27.48|27.4|27.43|27.35|4
1644606430000|2022-02-11 19:07:10|27.43|27.35|27.33|27.25|27.44|27.36|27.33|27.25|1
1644606440000|2022-02-11 19:07:20|27.28|27.2|27.38|27.3|27.38|27.3|27.28|27.2|4
1644606450000|2022-02-11 19:07:30|27.35|27.27|27.38|27.3|27.4|27.32|27.33|27.25|7
1644606460000|2022-02-11 19:07:40|27.33|27.25|27.23|27.15|27.33|27.25|27.23|27.15|2
1644606470000|2022-02-11 19:07:50|27.25|27.17|27.18|27.1|27.32|27.24|27.18|27.1|1
1644606480000|2022-02-11 19:08:00|27.17|27.09|27.07|26.99|27.18|27.1|27.07|26.99|3
1644606490000|2022-02-11 19:08:10|27.08|27|27.02|26.94|27.12|27.04|26.97|26.89|2
1644606500000|2022-02-11 19:08:20|27.04|26.96|27|26.92|27.07|26.99|26.97|26.89|5
1644606510000|2022-02-11 19:08:30|26.99|26.91|27.02|26.94|27.07|26.99|26.99|26.91|6
1644606520000|2022-02-11 19:08:40|27.04|26.96|27.17|27.09|27.17|27.09|27.02|26.94|1
1644606530000|2022-02-11 19:08:50|27.18|27.1|27.17|27.09|27.22|27.14|27.17|27.09|5
1644606540000|2022-02-11 19:09:00|27.22|27.14|27.28|27.2|27.33|27.25|27.22|27.14|0
1644606550000|2022-02-11 19:09:10|27.27|27.19|27.28|27.2|27.32|27.24|27.18|27.1|4
1644606560000|2022-02-11 19:09:20|27.32|27.24|27.28|27.2|27.32|27.24|27.22|27.14|4
1644606570000|2022-02-11 19:09:30|27.25|27.17|27.28|27.2|27.28|27.2|27.25|27.17|0
1644606580000|2022-02-11 19:09:40|27.32|27.24|27.28|27.2|27.33|27.25|27.23|27.15|5
1644606590000|2022-02-11 19:09:50|27.27|27.19|27.28|27.2|27.33|27.25|27.27|27.19|0
1644606600000|2022-02-11 19:10:00|27.27|27.19|27.25|27.17|27.28|27.2|27.18|27.1|3
1644606610000|2022-02-11 19:10:10|27.23|27.15|27.27|27.19|27.33|27.25|27.2|27.12|9
1644606620000|2022-02-11 19:10:20|27.28|27.2|27.28|27.2|27.32|27.24|27.25|27.17|1
1644606630000|2022-02-11 19:10:30|27.25|27.17|27.35|27.27|27.37|27.29|27.25|27.17|4
1644606640000|2022-02-11 19:10:40|27.37|27.29|27.38|27.3|27.38|27.3|27.28|27.2|0
1644606650000|2022-02-11 19:10:50|27.35|27.27|27.32|27.24|27.35|27.27|27.3|27.22|2
1644606660000|2022-02-11 19:11:00|27.28|27.2|27.22|27.14|27.32|27.24|27.22|27.14|4
1644606670000|2022-02-11 19:11:10|27.2|27.12|27.22|27.14|27.27|27.19|27.2|27.12|0
1644606680000|2022-02-11 19:11:20|27.26|27.18|27.31|27.23|27.32|27.24|27.24|27.16|0
1644606690000|2022-02-11 19:11:30|27.32|27.24|27.42|27.34|27.42|27.34|27.32|27.24|0
1644606700000|2022-02-11 19:11:40|27.45|27.37|27.42|27.34|27.47|27.39|27.37|27.29|2
1644606710000|2022-02-11 19:11:50|27.4|27.32|27.42|27.34|27.42|27.34|27.37|27.29|0
1644606720000|2022-02-11 19:12:00|27.37|27.29|27.52|27.44|27.55|27.47|27.37|27.29|5
1644606730000|2022-02-11 19:12:10|27.5|27.42|27.37|27.29|27.52|27.44|27.37|27.29|3
1644606740000|2022-02-11 19:12:20|27.4|27.32|27.32|27.24|27.42|27.34|27.32|27.24|2
1644606750000|2022-02-11 19:12:30|27.34|27.26|27.37|27.29|27.39|27.31|27.32|27.24|4
1644606760000|2022-02-11 19:12:40|27.4|27.32|27.45|27.37|27.47|27.39|27.37|27.29|0
1644606770000|2022-02-11 19:12:50|27.42|27.34|27.47|27.39|27.52|27.44|27.39|27.31|3
1644606780000|2022-02-11 19:13:00|27.45|27.37|27.37|27.29|27.45|27.37|27.37|27.29|2
1644606790000|2022-02-11 19:13:10|27.4|27.32|27.37|27.29|27.47|27.39|27.37|27.29|0
1644606800000|2022-02-11 19:13:20|27.32|27.24|27.34|27.26|27.37|27.29|27.32|27.24|0
1644606810000|2022-02-11 19:13:30|27.36|27.28|27.36|27.28|27.37|27.29|27.31|27.23|0
1644606820000|2022-02-11 19:13:40|27.37|27.29|27.31|27.23|27.39|27.31|27.31|27.23|0
1644606830000|2022-02-11 19:13:50|27.32|27.24|27.36|27.28|27.37|27.29|27.32|27.24|3
1644606840000|2022-02-11 19:14:00|27.31|27.23|27.36|27.28|27.36|27.28|27.26|27.18|1
1644606850000|2022-02-11 19:14:10|27.37|27.29|27.46|27.38|27.46|27.38|27.36|27.28|2
1644606860000|2022-02-11 19:14:20|27.42|27.34|27.36|27.28|27.42|27.34|27.31|27.23|2
1644606870000|2022-02-11 19:14:30|27.31|27.23|27.31|27.23|27.36|27.28|27.26|27.18|0
1644606880000|2022-02-11 19:14:40|27.26|27.18|27.26|27.18|27.29|27.21|27.26|27.18|1
1644606890000|2022-02-11 19:14:50|27.31|27.23|27.26|27.18|27.33|27.25|27.25|27.17|1
1644606900000|2022-02-11 19:15:00|27.27|27.19|27.19|27.11|27.34|27.26|27.19|27.11|10
1644606910000|2022-02-11 19:15:10|27.16|27.08|27.01|26.93|27.16|27.08|27.01|26.93|26
1644606920000|2022-02-11 19:15:20|27.03|26.95|27.05|26.97|27.15|27.07|27.03|26.95|6
1644606930000|2022-02-11 19:15:30|27.06|26.98|27.1|27.02|27.11|27.03|27.05|26.97|1
1644606940000|2022-02-11 19:15:40|27.06|26.98|27.05|26.97|27.1|27.02|27|26.92|1
1644606950000|2022-02-11 19:15:50|27.03|26.95|26.96|26.88|27.05|26.97|26.96|26.88|0
1644606960000|2022-02-11 19:16:00|26.98|26.9|27.05|26.97|27.11|27.03|26.98|26.9|7
1644606970000|2022-02-11 19:16:10|27|26.92|27|26.92|27.07|26.99|27|26.92|13
1644606980000|2022-02-11 19:16:20|27.05|26.97|27.23|27.15|27.23|27.15|27.05|26.97|8
1644606990000|2022-02-11 19:16:30|27.22|27.14|27.15|27.07|27.22|27.14|27.15|27.07|4
1644607010000|2022-02-11 19:16:50|27.18|27.1|27.15|27.07|27.2|27.12|27.13|27.05|3
1644607020000|2022-02-11 19:17:00|27.2|27.12|27.18|27.1|27.2|27.12|27.17|27.09|4
1644607030000|2022-02-11 19:17:10|27.2|27.12|27.18|27.1|27.2|27.12|27.18|27.1|0
1644607040000|2022-02-11 19:17:20|27.17|27.09|27.1|27.02|27.18|27.1|27.1|27.02|1
1644607050000|2022-02-11 19:17:30|27.05|26.97|27.05|26.97|27.05|26.97|27.05|26.97|0
1644607060000|2022-02-11 19:17:40|27.1|27.02|27.1|27.02|27.1|27.02|27.05|26.97|3
1644607070000|2022-02-11 19:17:50|27.09|27.01|27.05|26.97|27.09|27.01|27.04|26.96|0
1644607080000|2022-02-11 19:18:00|27.07|26.99|26.95|26.87|27.09|27.01|26.95|26.87|13
1644607090000|2022-02-11 19:18:10|26.99|26.91|26.99|26.91|27.02|26.94|26.94|26.86|6
1644607100000|2022-02-11 19:18:20|26.98|26.9|26.98|26.9|26.99|26.91|26.96|26.88|5
1644607110000|2022-02-11 19:18:30|26.96|26.88|26.89|26.81|26.98|26.9|26.89|26.81|27
1644607120000|2022-02-11 19:18:40|26.86|26.78|26.84|26.76|26.86|26.78|26.84|26.76|0
1644607130000|2022-02-11 19:18:50|26.83|26.75|26.84|26.76|26.84|26.76|26.79|26.71|0
1644607140000|2022-02-11 19:19:00|26.86|26.78|26.94|26.86|26.96|26.88|26.86|26.78|5
1644607150000|2022-02-11 19:19:10|26.97|26.89|26.94|26.86|26.97|26.89|26.89|26.81|22
1644607160000|2022-02-11 19:19:20|26.97|26.89|27.02|26.94|27.05|26.97|26.95|26.87|3
1644607170000|2022-02-11 19:19:30|27|26.92|27|26.92|27.05|26.97|26.95|26.87|25
1644607180000|2022-02-11 19:19:40|26.95|26.87|27|26.92|27|26.92|26.95|26.87|4
1644607200000|2022-02-11 19:20:00|27.03|26.95|27.03|26.95|27.05|26.97|27|26.92|6
1644607210000|2022-02-11 19:20:10|27|26.92|27|26.92|27.03|26.95|27|26.92|0
1644607220000|2022-02-11 19:20:20|27.03|26.95|27.05|26.97|27.05|26.97|27|26.92|7
1644607230000|2022-02-11 19:20:30|27.03|26.95|27|26.92|27.03|26.95|26.97|26.89|1
1644607240000|2022-02-11 19:20:40|26.99|26.91|27.08|27|27.1|27.02|26.99|26.91|8
1644607250000|2022-02-11 19:20:50|27.1|27.02|27.15|27.07|27.15|27.07|27.08|27|0
1644607260000|2022-02-11 19:21:00|27.13|27.05|27.13|27.05|27.2|27.12|27.13|27.05|4
1644607270000|2022-02-11 19:21:10|27.1|27.02|27.08|27|27.1|27.02|27.05|26.97|2
1644607280000|2022-02-11 19:21:20|27.05|26.97|27.03|26.95|27.05|26.97|27.03|26.95|1
1644607290000|2022-02-11 19:21:30|27.05|26.97|27.1|27.02|27.1|27.02|27.03|26.95|2
1644607300000|2022-02-11 19:21:40|27.08|27|27.05|26.97|27.1|27.02|27.03|26.95|1
1644607310000|2022-02-11 19:21:50|27.06|26.98|27.05|26.97|27.06|26.98|27.03|26.95|1
1644607320000|2022-02-11 19:22:00|27.03|26.95|27.1|27.02|27.13|27.05|27.03|26.95|2
1644607330000|2022-02-11 19:22:10|27.08|27|27.05|26.97|27.1|27.02|27.03|26.95|1
1644607340000|2022-02-11 19:22:20|27.07|26.99|27.03|26.95|27.07|26.99|27.03|26.95|8
1644607350000|2022-02-11 19:22:30|27.05|26.97|27.08|27|27.1|27.02|27.05|26.97|1
1644607360000|2022-02-11 19:22:40|27.1|27.02|27.08|27|27.1|27.02|27.08|27|0
1644607370000|2022-02-11 19:22:50|27.07|26.99|27.06|26.98|27.07|26.99|27.03|26.95|14
1644607380000|2022-02-11 19:23:00|27.1|27.02|27.11|27.03|27.16|27.08|27.08|27|2
1644607390000|2022-02-11 19:23:10|27.1|27.02|27.11|27.03|27.13|27.05|27.1|27.02|2
1644607400000|2022-02-11 19:23:20|27.08|27|27.06|26.98|27.11|27.03|27.06|26.98|0
1644607410000|2022-02-11 19:23:30|27.11|27.03|27.16|27.08|27.16|27.08|27.1|27.02|2
1644607430000|2022-02-11 19:23:50|27.11|27.03|27.16|27.08|27.16|27.08|27.11|27.03|4
1644607440000|2022-02-11 19:24:00|27.13|27.05|27.21|27.13|27.21|27.13|27.13|27.05|0
1644607450000|2022-02-11 19:24:10|27.26|27.18|27.26|27.18|27.26|27.18|27.25|27.17|2
1644607460000|2022-02-11 19:24:20|27.23|27.15|27.26|27.18|27.29|27.21|27.23|27.15|0
1644607470000|2022-02-11 19:24:30|27.24|27.16|27.31|27.23|27.31|27.23|27.24|27.16|3
1644607480000|2022-02-11 19:24:40|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1644607490000|2022-02-11 19:24:50|27.31|27.23|27.32|27.24|27.32|27.24|27.29|27.21|1
1644607500000|2022-02-11 19:25:00|27.34|27.26|27.34|27.26|27.36|27.28|27.31|27.23|1
1644607510000|2022-02-11 19:25:10|27.32|27.24|27.35|27.27|27.37|27.29|27.29|27.21|0
1644607520000|2022-02-11 19:25:20|27.37|27.29|27.42|27.34|27.42|27.34|27.37|27.29|0
1644607530000|2022-02-11 19:25:30|27.4|27.32|27.45|27.37|27.45|27.37|27.4|27.32|1
1644607540000|2022-02-11 19:25:40|27.47|27.39|27.46|27.38|27.47|27.39|27.42|27.34|20
1644607550000|2022-02-11 19:25:50|27.43|27.35|27.43|27.35|27.46|27.38|27.43|27.35|0
1644607560000|2022-02-11 19:26:00|27.44|27.36|27.49|27.41|27.52|27.44|27.44|27.36|84
1644607570000|2022-02-11 19:26:10|27.54|27.46|27.58|27.5|27.58|27.5|27.54|27.46|0
1644607580000|2022-02-11 19:26:20|27.56|27.48|27.58|27.5|27.58|27.5|27.56|27.48|1
1644607590000|2022-02-11 19:26:30|27.61|27.53|27.63|27.55|27.63|27.55|27.58|27.5|2
1644607600000|2022-02-11 19:26:40|27.61|27.53|27.53|27.45|27.61|27.53|27.53|27.45|5
1644607610000|2022-02-11 19:26:50|27.58|27.5|27.58|27.5|27.58|27.5|27.56|27.48|1
1644607620000|2022-02-11 19:27:00|27.56|27.48|27.56|27.48|27.58|27.5|27.53|27.45|1
1644607630000|2022-02-11 19:27:10|27.53|27.45|27.53|27.45|27.58|27.5|27.53|27.45|0
1644607640000|2022-02-11 19:27:20|27.55|27.47|27.52|27.44|27.58|27.5|27.52|27.44|6
1644607650000|2022-02-11 19:27:30|27.5|27.42|27.48|27.4|27.53|27.45|27.48|27.4|0
1644607660000|2022-02-11 19:27:40|27.45|27.37|27.48|27.4|27.48|27.4|27.45|27.37|2
1644607670000|2022-02-11 19:27:50|27.47|27.39|27.43|27.35|27.47|27.39|27.4|27.32|2
1644607680000|2022-02-11 19:28:00|27.45|27.37|27.53|27.45|27.53|27.45|27.45|27.37|2
1644607690000|2022-02-11 19:28:10|27.5|27.42|27.48|27.4|27.5|27.42|27.48|27.4|0
1644607700000|2022-02-11 19:28:20|27.54|27.46|27.59|27.51|27.59|27.51|27.54|27.46|8
1644607710000|2022-02-11 19:28:30|27.6|27.52|27.62|27.54|27.67|27.59|27.6|27.52|0
1644607720000|2022-02-11 19:28:40|27.6|27.52|27.57|27.49|27.62|27.54|27.55|27.47|1
1644607730000|2022-02-11 19:28:50|27.59|27.51|27.6|27.52|27.62|27.54|27.57|27.49|0
1644607740000|2022-02-11 19:29:00|27.62|27.54|27.63|27.55|27.65|27.57|27.62|27.54|5
1644607750000|2022-02-11 19:29:10|27.65|27.57|27.62|27.54|27.68|27.6|27.62|27.54|6
1644607760000|2022-02-11 19:29:20|27.63|27.55|27.68|27.6|27.68|27.6|27.62|27.54|6
1644607770000|2022-02-11 19:29:30|27.7|27.62|27.73|27.65|27.73|27.65|27.68|27.6|1
1644607780000|2022-02-11 19:29:40|27.7|27.62|27.73|27.65|27.75|27.67|27.65|27.57|5
1644607790000|2022-02-11 19:29:50|27.72|27.64|27.68|27.6|27.73|27.65|27.67|27.59|0
1644607800000|2022-02-11 19:30:00|27.67|27.59|27.72|27.64|27.77|27.69|27.67|27.59|9
1644607810000|2022-02-11 19:30:10|27.68|27.6|27.63|27.55|27.73|27.65|27.63|27.55|7
1644607820000|2022-02-11 19:30:20|27.6|27.52|27.6|27.52|27.6|27.52|27.55|27.47|2
1644607830000|2022-02-11 19:30:30|27.58|27.5|27.6|27.52|27.6|27.52|27.54|27.46|22
1644607840000|2022-02-11 19:30:40|27.62|27.54|27.6|27.52|27.65|27.57|27.58|27.5|4
1644607850000|2022-02-11 19:30:50|27.63|27.55|27.65|27.57|27.65|27.57|27.63|27.55|2
1644607860000|2022-02-11 19:31:00|27.66|27.58|27.76|27.68|27.78|27.7|27.66|27.58|1
1644607870000|2022-02-11 19:31:10|27.78|27.7|27.76|27.68|27.84|27.76|27.75|27.67|51
1644607880000|2022-02-11 19:31:20|27.73|27.65|27.71|27.63|27.76|27.68|27.71|27.63|8
1644607890000|2022-02-11 19:31:30|27.73|27.65|27.73|27.65|27.73|27.65|27.71|27.63|0
1644607900000|2022-02-11 19:31:40|27.71|27.63|27.73|27.65|27.73|27.65|27.71|27.63|9
1644607910000|2022-02-11 19:31:50|27.76|27.68|27.81|27.73|27.81|27.73|27.76|27.68|5
1644607920000|2022-02-11 19:32:00|27.79|27.71|27.74|27.66|27.81|27.73|27.73|27.65|1
1644607930000|2022-02-11 19:32:10|27.76|27.68|27.79|27.71|27.81|27.73|27.76|27.68|0
1644607940000|2022-02-11 19:32:20|27.81|27.73|27.71|27.63|27.81|27.73|27.71|27.63|0
1644607950000|2022-02-11 19:32:30|27.73|27.65|27.79|27.71|27.79|27.71|27.73|27.65|1
1644607960000|2022-02-11 19:32:40|27.83|27.75|27.78|27.7|27.84|27.76|27.78|27.7|1
1644607970000|2022-02-11 19:32:50|27.79|27.71|27.75|27.67|27.85|27.77|27.73|27.65|1
1644607980000|2022-02-11 19:33:00|27.76|27.68|27.73|27.65|27.78|27.7|27.73|27.65|1
1644607990000|2022-02-11 19:33:10|27.66|27.58|27.6|27.52|27.7|27.62|27.6|27.52|11
1644608000000|2022-02-11 19:33:20|27.58|27.5|27.53|27.45|27.6|27.52|27.52|27.44|4
1644608010000|2022-02-11 19:33:30|27.48|27.4|27.48|27.4|27.5|27.42|27.48|27.4|1
1644608020000|2022-02-11 19:33:40|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1644608040000|2022-02-11 19:34:00|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|0
1644608050000|2022-02-11 19:34:10|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|0
1644608070000|2022-02-11 19:34:30|27.25|27.17|27.32|27.24|27.32|27.24|27.25|27.17|20
1644608080000|2022-02-11 19:34:40|27.28|27.2|27.3|27.22|27.32|27.24|27.27|27.19|1
1644608090000|2022-02-11 19:34:50|27.32|27.24|27.28|27.2|27.32|27.24|27.27|27.19|0
1644608100000|2022-02-11 19:35:00|27.3|27.22|27.42|27.34|27.42|27.34|27.3|27.22|3
1644608110000|2022-02-11 19:35:10|27.43|27.35|27.52|27.44|27.52|27.44|27.42|27.34|1
1644608120000|2022-02-11 19:35:20|27.5|27.42|27.57|27.49|27.57|27.49|27.47|27.39|0
1644608130000|2022-02-11 19:35:30|27.55|27.47|27.52|27.44|27.55|27.47|27.47|27.39|1
1644608140000|2022-02-11 19:35:40|27.5|27.42|27.52|27.44|27.52|27.44|27.47|27.39|2
1644608150000|2022-02-11 19:35:50|27.55|27.47|27.55|27.47|27.57|27.49|27.52|27.44|0
1644608160000|2022-02-11 19:36:00|27.52|27.44|27.53|27.45|27.6|27.52|27.52|27.44|2
1644608170000|2022-02-11 19:36:10|27.57|27.49|27.6|27.52|27.6|27.52|27.57|27.49|2
1644608180000|2022-02-11 19:36:20|27.58|27.5|27.53|27.45|27.58|27.5|27.53|27.45|3
1644608190000|2022-02-11 19:36:30|27.52|27.44|27.55|27.47|27.58|27.5|27.5|27.42|6
1644608200000|2022-02-11 19:36:40|27.53|27.45|27.63|27.55|27.63|27.55|27.53|27.45|0
1644608210000|2022-02-11 19:36:50|27.62|27.54|27.6|27.52|27.63|27.55|27.58|27.5|2
1644608220000|2022-02-11 19:37:00|27.63|27.55|27.63|27.55|27.65|27.57|27.6|27.52|0
1644608230000|2022-02-11 19:37:10|27.6|27.52|27.63|27.55|27.63|27.55|27.6|27.52|1
1644608240000|2022-02-11 19:37:20|27.6|27.52|27.63|27.55|27.63|27.55|27.6|27.52|0
1644608250000|2022-02-11 19:37:30|27.58|27.5|27.48|27.4|27.58|27.5|27.48|27.4|4
1644608260000|2022-02-11 19:37:40|27.52|27.44|27.58|27.5|27.58|27.5|27.48|27.4|1
1644608270000|2022-02-11 19:37:50|27.6|27.52|27.6|27.52|27.6|27.52|27.58|27.5|2
1644608280000|2022-02-11 19:38:00|27.58|27.5|27.58|27.5|27.66|27.52|27.55|27.41|5
1644608290000|2022-02-11 19:38:10|27.57|27.49|27.47|27.39|27.57|27.49|27.45|27.37|3
1644608300000|2022-02-11 19:38:20|27.43|27.35|27.57|27.49|27.57|27.49|27.43|27.31|4
1644608310000|2022-02-11 19:38:30|27.6|27.52|27.57|27.49|27.62|27.54|27.55|27.47|2
1644608320000|2022-02-11 19:38:40|27.55|27.47|27.57|27.49|27.62|27.54|27.55|27.47|1
1644608330000|2022-02-11 19:38:50|27.58|27.5|27.58|27.5|27.62|27.54|27.57|27.49|1
1644608340000|2022-02-11 19:39:00|27.62|27.54|27.67|27.59|27.67|27.59|27.6|27.52|1
1644608350000|2022-02-11 19:39:10|27.72|27.64|27.7|27.62|27.72|27.64|27.67|27.59|2
1644608360000|2022-02-11 19:39:20|27.67|27.59|27.67|27.59|27.72|27.64|27.62|27.54|1
1644608370000|2022-02-11 19:39:30|27.65|27.57|27.59|27.51|27.65|27.57|27.57|27.49|1
1644608380000|2022-02-11 19:39:40|27.61|27.53|27.67|27.59|27.7|27.59|27.61|27.45|3
1644608390000|2022-02-11 19:39:50|27.72|27.64|27.76|27.68|27.76|27.68|27.69|27.61|2
1644608400000|2022-02-11 19:40:00|27.74|27.66|27.77|27.69|27.77|27.69|27.67|27.59|2
1644608410000|2022-02-11 19:40:10|27.82|27.74|27.82|27.74|27.84|27.76|27.81|27.73|0
1644608420000|2022-02-11 19:40:20|27.77|27.69|27.87|27.79|27.87|27.79|27.77|27.69|2
1644608430000|2022-02-11 19:40:30|27.82|27.74|27.92|27.84|27.92|27.84|27.82|27.74|0
1644608440000|2022-02-11 19:40:40|27.91|27.83|27.82|27.74|27.91|27.83|27.82|27.74|1
1644608450000|2022-02-11 19:40:50|27.84|27.76|27.82|27.74|27.87|27.79|27.82|27.74|1
1644608460000|2022-02-11 19:41:00|27.79|27.71|27.77|27.69|27.87|27.79|27.77|27.69|5
1644608470000|2022-02-11 19:41:10|27.78|27.7|27.82|27.74|27.83|27.75|27.77|27.69|5
1644608480000|2022-02-11 19:41:20|27.78|27.7|27.73|27.65|27.82|27.74|27.72|27.64|1
1644608490000|2022-02-11 19:41:30|27.75|27.67|27.73|27.65|27.78|27.7|27.73|27.65|1
1644608500000|2022-02-11 19:41:40|27.75|27.67|27.72|27.64|27.78|27.7|27.72|27.64|3
1644608510000|2022-02-11 19:41:50|27.68|27.6|27.83|27.75|27.83|27.75|27.68|27.6|6
1644608520000|2022-02-11 19:42:00|||||||||1
1644608530000|2022-02-11 19:42:10|27.86|27.78|27.93|27.85|27.93|27.85|27.86|27.78|2
1644608540000|2022-02-11 19:42:20|27.88|27.8|27.93|27.85|27.93|27.85|27.88|27.8|2
1644608550000|2022-02-11 19:42:30|27.94|27.86|27.94|27.86|27.94|27.86|27.89|27.81|2
1644608560000|2022-02-11 19:42:40|27.89|27.81|27.89|27.81|27.94|27.86|27.89|27.81|0
1644608570000|2022-02-11 19:42:50|27.94|27.86|27.91|27.83|27.94|27.86|27.91|27.83|0
1644608580000|2022-02-11 19:43:00|27.89|27.81|27.79|27.71|27.89|27.81|27.79|27.71|2
1644608590000|2022-02-11 19:43:10|27.74|27.66|27.71|27.63|27.82|27.71|27.69|27.57|1
1644608600000|2022-02-11 19:43:20|27.69|27.61|27.79|27.71|27.79|27.71|27.64|27.48|1
1644608610000|2022-02-11 19:43:30|27.74|27.66|27.71|27.63|27.82|27.71|27.69|27.57|2
1644608620000|2022-02-11 19:43:40|27.69|27.61|27.68|27.6|27.69|27.61|27.64|27.56|0
1644608630000|2022-02-11 19:43:50|27.73|27.65|27.68|27.6|27.73|27.65|27.68|27.6|0
1644608640000|2022-02-11 19:44:00|27.7|27.62|27.78|27.7|27.82|27.7|27.68|27.57|2
1644608650000|2022-02-11 19:44:10|27.83|27.75|27.88|27.8|27.88|27.8|27.78|27.7|1
1644608660000|2022-02-11 19:44:20|27.83|27.75|27.93|27.85|27.93|27.85|27.83|27.75|2
1644608670000|2022-02-11 19:44:30|27.88|27.8|27.93|27.85|27.93|27.85|27.88|27.8|0
1644608690000|2022-02-11 19:44:50|27.98|27.9|27.93|27.85|27.98|27.9|27.93|27.85|1
1644608700000|2022-02-11 19:45:00|28.01|27.76|27.96|27.71|28.01|27.85|27.88|27.71|4
1644608710000|2022-02-11 19:45:10|27.88|27.8|27.9|27.82|27.93|27.85|27.88|27.8|0
1644608720000|2022-02-11 19:45:20|27.88|27.8|27.93|27.85|28.01|27.85|27.88|27.76|1
1644608730000|2022-02-11 19:45:30|27.95|27.87|28.03|27.95|28.03|27.95|27.95|27.87|2
1644608740000|2022-02-11 19:45:40|28|27.92|28.03|27.95|28.03|27.95|27.98|27.9|0
1644608750000|2022-02-11 19:45:50|27.98|27.9|28.08|28|28.08|28|27.98|27.9|0
1644608760000|2022-02-11 19:46:00|28.03|27.95|28.03|27.95|28.03|27.95|27.98|27.9|3
1644608770000|2022-02-11 19:46:10|28.04|27.96|28.09|28.01|28.11|28.03|28.04|27.96|0
1644608780000|2022-02-11 19:46:20|28.08|28|28.09|28.01|28.09|28.01|28.08|28|0
1644608790000|2022-02-11 19:46:30|28.11|28.03|28.09|28.01|28.11|28.03|28.09|28.01|0
1644608800000|2022-02-11 19:46:40|28.06|27.98|28.09|28.01|28.09|28.01|28.06|27.98|0
1644608820000|2022-02-11 19:47:00|28.06|27.98|28.04|27.96|28.09|28.01|27.99|27.91|0
1644608830000|2022-02-11 19:47:10|28.09|28.01|28.17|28.09|28.19|28.11|28.09|28.01|24
1644608840000|2022-02-11 19:47:20|28.19|28.11|28.14|28.06|28.24|28.16|28.14|28.06|1
1644608850000|2022-02-11 19:47:30|28.11|28.03|28.04|27.96|28.11|28.03|28.04|27.96|2
1644608860000|2022-02-11 19:47:40|28.03|27.95|28.14|28.06|28.14|28.06|28.03|27.95|7
1644608870000|2022-02-11 19:47:50|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1644608880000|2022-02-11 19:48:00|28.09|28.01|28.04|27.96|28.13|28.05|28.04|27.96|1
1644608890000|2022-02-11 19:48:10|28.09|28.01|28.09|28.01|28.14|28.06|28.09|28.01|1
1644608900000|2022-02-11 19:48:20|28.06|27.98|28.09|28.01|28.09|28.01|28.06|27.98|0
1644608910000|2022-02-11 19:48:30|28.11|28.03|28.09|28.01|28.14|28.06|28.09|28.01|0
1644608920000|2022-02-11 19:48:40|28.06|27.98|28.14|28.06|28.14|28.06|28.06|27.98|0
1644608930000|2022-02-11 19:48:50|28.16|28.08|28.14|28.06|28.19|28.11|28.14|28.06|0
1644608940000|2022-02-11 19:49:00|28.19|28.11|28.27|28.02|28.27|28.11|28.14|28.02|5
1644608950000|2022-02-11 19:49:10|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1644608960000|2022-02-11 19:49:20|28.16|28.08|28.09|28.01|28.19|28.11|28.09|28.01|2
1644608970000|2022-02-11 19:49:30|28.14|28.06|28.14|28.06|28.19|28.11|28.14|28.06|1
1644608980000|2022-02-11 19:49:40|28.19|28.11|28.13|28.05|28.19|28.11|28.11|28.03|1
1644608990000|2022-02-11 19:49:50|28.14|28.06|28.19|28.11|28.19|28.11|28.11|28.03|0
1644609000000|2022-02-11 19:50:00|28.21|28.13|28.21|28.13|28.21|28.13|28.19|28.11|0
1644609010000|2022-02-11 19:50:10|28.19|28.11|28.29|28.21|28.29|28.21|28.19|28.11|5
1644609020000|2022-02-11 19:50:20|28.28|28.2|28.24|28.16|28.29|28.21|28.19|28.11|5
1644609030000|2022-02-11 19:50:30|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|0
1644609040000|2022-02-11 19:50:40|28.23|28.15|28.23|28.15|28.24|28.16|28.21|28.13|1
1644609050000|2022-02-11 19:50:50|28.21|28.13|28.23|28.15|28.23|28.15|28.21|28.13|0
1644609060000|2022-02-11 19:51:00|28.24|28.16|28.23|28.15|28.28|28.2|28.21|28.13|3
1644609070000|2022-02-11 19:51:10|28.21|28.13|28.23|28.15|28.23|28.15|28.18|28.1|0
1644609080000|2022-02-11 19:51:20|28.21|28.13|28.29|28.21|28.29|28.21|28.21|28.13|3
1644609090000|2022-02-11 19:51:30|28.34|28.26|28.34|28.26|28.36|28.28|28.34|28.26|80
1644609100000|2022-02-11 19:51:40|28.37|28.29|28.44|28.36|28.49|28.41|28.37|28.29|10
1644609110000|2022-02-11 19:51:50|28.46|28.38|28.42|28.34|28.46|28.38|28.41|28.33|1
1644609120000|2022-02-11 19:52:00|28.44|28.36|28.55|28.47|28.55|28.47|28.44|28.36|2
1644609130000|2022-02-11 19:52:10|28.5|28.42|28.55|28.47|28.55|28.47|28.5|28.42|5
1644609140000|2022-02-11 19:52:20|28.54|28.46|28.55|28.47|28.55|28.47|28.54|28.46|0
1644609150000|2022-02-11 19:52:30|28.59|28.51|28.55|28.47|28.6|28.52|28.55|28.47|6
1644609160000|2022-02-11 19:52:40|28.57|28.49|28.6|28.52|28.6|28.52|28.55|28.47|3
1644609170000|2022-02-11 19:52:50|28.61|28.53|28.68|28.6|28.75|28.63|28.61|28.5|2
1644609180000|2022-02-11 19:53:00|28.63|28.55|28.6|28.52|28.63|28.55|28.56|28.48|4
1644609190000|2022-02-11 19:53:10|28.56|28.48|28.46|28.38|28.56|28.48|28.42|28.34|0
1644609200000|2022-02-11 19:53:20|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|4
1644609210000|2022-02-11 19:53:30|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1644609220000|2022-02-11 19:53:40|28.58|28.5|28.54|28.46|28.59|28.51|28.54|28.46|0
1644609230000|2022-02-11 19:53:50|28.52|28.44|28.47|28.39|28.6|28.44|28.47|28.33|1
1644609240000|2022-02-11 19:54:00|28.49|28.41|28.49|28.41|28.49|28.41|28.47|28.39|1
1644609250000|2022-02-11 19:54:10|28.52|28.44|28.49|28.41|28.6|28.44|28.47|28.33|0
1644609260000|2022-02-11 19:54:20|28.42|28.34|28.47|28.39|28.55|28.42|28.42|28.26|1
1644609270000|2022-02-11 19:54:30|28.43|28.35|28.5|28.25|28.5|28.35|28.37|28.2|5
1644609280000|2022-02-11 19:54:40|28.53|28.28|28.47|28.39|28.53|28.39|28.42|28.25|2
1644609290000|2022-02-11 19:54:50|28.49|28.41|28.44|28.36|28.49|28.41|28.39|28.31|1
1644609300000|2022-02-11 19:55:00|28.42|28.34|28.39|28.31|28.48|28.34|28.37|28.23|0
1644609310000|2022-02-11 19:55:10|28.41|28.33|28.4|28.32|28.41|28.33|28.4|28.32|1
1644609320000|2022-02-11 19:55:20|28.44|28.36|28.45|28.2|28.45|28.36|28.42|28.2|0
1644609330000|2022-02-11 19:55:30|28.43|28.18|28.43|28.18|28.43|28.18|28.43|28.18|0
1644609340000|2022-02-11 19:55:40|28.45|28.2|28.37|28.29|28.45|28.34|28.37|28.2|0
1644609350000|2022-02-11 19:55:50|28.45|28.15|28.37|28.12|28.45|28.15|28.37|28.11|9
1644609360000|2022-02-11 19:56:00|28.41|28.16|28.42|28.12|28.42|28.16|28.37|28.12|7
1644609370000|2022-02-11 19:56:10|28.45|28.15|28.42|28.12|28.47|28.17|28.42|28.12|0
1644609380000|2022-02-11 19:56:20|28.41|28.11|28.38|28.08|28.42|28.15|28.38|28.08|0
1644609390000|2022-02-11 19:56:30|28.39|28.09|28.33|28.08|28.39|28.09|28.33|28.06|0
1644609400000|2022-02-11 19:56:40|28.28|28.03|28.28|28.03|28.32|28.07|28.28|28.03|0
1644609410000|2022-02-11 19:56:50|28.19|28.11|28.22|27.97|28.25|28.11|28.15|27.91|2
1644609420000|2022-02-11 19:57:00|28.21|27.91|28.17|27.87|28.24|27.94|28.14|27.85|0
1644609430000|2022-02-11 19:57:10|28.14|27.89|28.14|27.89|28.17|27.91|28.12|27.84|0
1644609440000|2022-02-11 19:57:20|28.18|27.93|28.26|27.96|28.26|28.02|28.1|27.89|27
1644609450000|2022-02-11 19:57:30|28.25|27.95|28.16|27.86|28.25|27.99|28.16|27.86|0
1644609460000|2022-02-11 19:57:40|28.14|27.84|28.14|27.84|28.27|27.97|28.14|27.84|0
1644609470000|2022-02-11 19:57:50|28.21|27.91|28.19|27.89|28.21|27.91|28.16|27.86|0
1644609480000|2022-02-11 19:58:00|28.18|27.88|28.15|27.85|28.22|27.92|28.13|27.83|0
1644609490000|2022-02-11 19:58:10|28.1|27.83|28.1|28.02|28.24|28.04|28.05|27.83|9
1644609500000|2022-02-11 19:58:20|28.17|27.92|28.08|28|28.17|28.02|28.08|27.92|0
1644609510000|2022-02-11 19:58:30|28.06|27.98|28.08|28|28.1|28.02|28.06|27.98|0
1644609520000|2022-02-11 19:58:40|28.05|27.97|28.11|28.03|28.14|28.03|28|27.86|4
1644609530000|2022-02-11 19:58:50|28.25|27.95|28.18|27.88|28.25|27.95|28.16|27.86|5
1644609540000|2022-02-11 19:59:00|28.2|27.9|28.21|27.91|28.21|27.93|28.18|27.88|0
1644609550000|2022-02-11 19:59:10|28.23|27.93|28.23|27.93|28.24|27.96|28.18|27.91|0
1644609560000|2022-02-11 19:59:20|28.21|27.96|28.23|27.93|28.23|27.96|28.21|27.93|2
1644609570000|2022-02-11 19:59:30|28.21|27.91|28.18|27.88|28.21|27.91|28.16|27.88|0
1644609580000|2022-02-11 19:59:40|28.17|27.87|28.1|27.8|28.17|27.87|28.1|27.8|0
1644609590000|2022-02-11 19:59:50|28.12|27.82|28.07|27.77|28.12|27.84|28.04|27.77|0
1644609600000|2022-02-11 20:00:00|28.11|27.81|28.06|27.76|28.12|27.82|28.02|27.72|0
1644609610000|2022-02-11 20:00:10|28.04|27.74|28.13|27.88|28.13|27.88|28.04|27.74|1
1644609620000|2022-02-11 20:00:20|28.16|27.86|28.16|27.86|28.16|27.86|28.16|27.86|0
1644609630000|2022-02-11 20:00:30|28.11|27.81|28.04|27.74|28.11|27.81|28.04|27.74|0
1644609640000|2022-02-11 20:00:40|28.02|27.72|28.04|27.74|28.11|27.81|28.01|27.71|0
1644609650000|2022-02-11 20:00:50|28.02|27.72|27.93|27.63|28.02|27.72|27.91|27.63|0
1644609660000|2022-02-11 20:01:00|27.88|27.6|27.88|27.58|27.9|27.6|27.88|27.58|0
1644609670000|2022-02-11 20:01:10|27.9|27.6|27.94|27.64|27.94|27.69|27.9|27.6|0
1644609680000|2022-02-11 20:01:20|27.92|27.62|27.92|27.62|27.92|27.62|27.92|27.62|0
1644609730000|2022-02-11 20:02:10|27.9|27.6|27.9|27.6|27.9|27.6|27.9|27.6|0
1644609740000|2022-02-11 20:02:20|27.87|27.57|27.88|27.58|27.88|27.58|27.87|27.57|0
1644609750000|2022-02-11 20:02:30|27.97|27.67|27.97|27.67|27.97|27.67|27.97|27.67|0
1644609760000|2022-02-11 20:02:40|27.92|27.62|27.92|27.62|27.92|27.62|27.92|27.62|0
1644609780000|2022-02-11 20:03:00|27.88|27.58|27.88|27.58|27.88|27.58|27.88|27.58|0
1644609860000|2022-02-11 20:04:20|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|18
1644609870000|2022-02-11 20:04:30|27.52||27.52||27.52||27.52||0
1644609880000|2022-02-11 20:04:40|27.48|27.4|27.56|27.31|27.59|27.4|27.48|27.29|6
1644609890000|2022-02-11 20:04:50|27.6|27.35|27.6|27.35|27.6|27.35|27.6|27.35|0
1644609900000|2022-02-11 20:05:00|27.65|27.4|27.65|27.4|27.65|27.4|27.63|27.38|0
1644609910000|2022-02-11 20:05:10|27.63|27.38|27.6|27.3|27.65|27.38|27.6|27.3|0
1644609920000|2022-02-11 20:05:20|27.63|27.33|27.58|27.28|27.63|27.33|27.58|27.28|0
1644609930000|2022-02-11 20:05:30|27.63|27.33|27.63|27.33|27.63|27.33|27.63|27.33|0
1644609940000|2022-02-11 20:05:40||27.38||27.38||27.38||27.38|0
1644609950000|2022-02-11 20:05:50|27.7|27.45|27.67|27.42|27.7|27.45|27.67|27.42|0
1644609960000|2022-02-11 20:06:00|27.69|27.44|27.69|27.44|27.7|27.45|27.69|27.44|0
1644609970000|2022-02-11 20:06:10|27.7|27.45|27.69|27.44|27.7|27.45|27.69|27.44|0
1644609980000|2022-02-11 20:06:20|27.74|27.49|27.74|27.49|27.78|27.53|27.74|27.49|0
1644609990000|2022-02-11 20:06:30|27.78|27.53|27.78|27.53|27.78|27.53|27.78|27.53|0
1644610000000|2022-02-11 20:06:40|27.83|27.58|27.83|27.58|27.83|27.58|27.83|27.58|0
1644610010000|2022-02-11 20:06:50|||||||||2
1644610020000|2022-02-11 20:07:00|27.78|27.53|27.78|27.53|27.78|27.53|27.78|27.53|0
1644610030000|2022-02-11 20:07:10|27.87|27.62|27.87|27.62|27.87|27.62|27.87|27.62|0
1644610040000|2022-02-11 20:07:20|27.9|27.65|27.87|27.62|27.9|27.65|27.87|27.62|0
1644610050000|2022-02-11 20:07:30|27.9|27.65|27.9|27.65|27.9|27.65|27.9|27.65|0
1644610060000|2022-02-11 20:07:40|27.92|27.67|28.05|27.75|28.07|27.77|27.92|27.66|31
1644610070000|2022-02-11 20:07:50|28|27.7|27.93|27.63|28|27.7|27.9|27.6|0
1644610080000|2022-02-11 20:08:00|27.94|27.64|27.88|27.58|27.97|27.67|27.88|27.58|0
1644610090000|2022-02-11 20:08:10|27.85|27.55|27.81|27.51|27.85|27.55|27.78|27.48|0
1644610100000|2022-02-11 20:08:20|27.85|27.55|27.9|27.6|27.92|27.62|27.85|27.55|0
1644610110000|2022-02-11 20:08:30|27.88|27.58|27.92|27.67|27.92|27.67|27.83|27.53|1
1644610120000|2022-02-11 20:08:40|27.95|27.7|28|27.7|28|27.81|27.87|27.57|2
1644610130000|2022-02-11 20:08:50|27.98|27.68|28.02|27.72|28.02|27.74|27.94|27.64|0
1644610140000|2022-02-11 20:09:00|28.04|27.74|28.04|27.74|28.09|27.82|28.02|27.73|0
1644610150000|2022-02-11 20:09:10|28.01|27.71|28.09|27.79|28.09|27.84|27.99|27.71|0
1644610160000|2022-02-11 20:09:20|28.07|27.77|28.08|27.78|28.08|27.83|28.04|27.75|0
1644610170000|2022-02-11 20:09:30|28.1|27.8|28.08|27.78|28.11|27.84|28.03|27.73|0
1644610180000|2022-02-11 20:09:40|28.1|27.83|28.11|27.81|28.11|27.84|28.08|27.78|0
1644610190000|2022-02-11 20:09:50|28.09|27.84|28.13|27.88|28.15|27.88|28.09|27.84|0
1644610200000|2022-02-11 20:10:00|28.15|27.85|28.18|27.88|28.18|27.88|28.05|27.75|0
1644610210000|2022-02-11 20:10:10|28.15|27.85|28.18|27.93|28.2|27.93|28.13|27.83|0
1644610220000|2022-02-11 20:10:20|28.2|27.88|28.2|27.9|28.2|27.9|28.2|27.88|0
1644610230000|2022-02-11 20:10:30|28.18|27.93|28.2|27.95|28.2|27.95|28.18|27.93|0
1644610240000|2022-02-11 20:10:40|28.22|27.97|28.22|27.92|28.24|27.97|28.19|27.89|0
1644610250000|2022-02-11 20:10:50|28.24|27.94|28.24|27.94|28.24|27.97|28.22|27.92|0
1644610260000|2022-02-11 20:11:00|28.22|27.92|28.19|27.89|28.22|27.92|28.17|27.87|0
1644610270000|2022-02-11 20:11:10|28.24|27.94|28.24|27.94|28.24|27.94|28.24|27.94|0
1644610280000|2022-02-11 20:11:20|28.21|27.96|28.18|27.88|28.23|27.96|28.18|27.88|6
1644610290000|2022-02-11 20:11:30|28.19|27.89|28.25|28|28.28|28|28.19|27.89|0
1644610310000|2022-02-11 20:11:50|28.21|27.96|28.23|27.93|28.23|28.05|28.13|27.93|0
1644610320000|2022-02-11 20:12:00|28.25|27.95|28.2|27.9|28.25|27.95|28.2|27.9|0
1644610330000|2022-02-11 20:12:10|28.18|27.88|28.13|27.88|28.18|27.88|28.06|27.76|0
1644610340000|2022-02-11 20:12:20|28.1|27.85|28.08|27.83|28.1|27.96|28.02|27.83|0
1644610350000|2022-02-11 20:12:30|28.1|27.85|27.94|27.86|28.1|27.86|27.94|27.78|0
1644610360000|2022-02-11 20:12:40|28|27.75|27.89|27.81|28|27.81|27.89|27.73|0
1644610370000|2022-02-11 20:12:50|27.92|27.84|27.92|27.84|27.92|27.84|27.89|27.81|1
1644610380000|2022-02-11 20:13:00|28.06|27.81|28.06|27.81|28.06|27.81|28.01|27.74|5
1644610390000|2022-02-11 20:13:10|28.11|27.86|28.15|27.85|28.15|27.94|28.02|27.84|34
1644610400000|2022-02-11 20:13:20|28.17|27.87|28.15|27.85|28.17|27.87|28.15|27.85|0
1644610410000|2022-02-11 20:13:30|28.18|27.88|28.11|27.81|28.18|27.88|28.08|27.81|0
1644610420000|2022-02-11 20:13:40|28.08|27.83|28.22|27.92|28.22|27.92|28.08|27.81|0
1644610430000|2022-02-11 20:13:50|28.2|27.9|28.2|27.9|28.2|27.9|28.2|27.9|0
1644610440000|2022-02-11 20:14:00|28.22|27.92|28.18|27.88|28.23|27.93|28.18|27.88|0
1644610450000|2022-02-11 20:14:10|28.23|27.93|28.23|27.93|28.23|27.93|28.23|27.93|0
1644610460000|2022-02-11 20:14:20|28.22|27.92|28.23|27.93|28.25|27.95|28.18|27.88|0
1644610470000|2022-02-11 20:14:30|28.22|27.92|28.23|27.93|28.25|27.98|28.2|27.92|0
1644610480000|2022-02-11 20:14:40|28.25|27.95|28.23|27.93|28.25|27.95|28.2|27.93|0
1644610490000|2022-02-11 20:14:50|28.2|27.95|28.19|27.89|28.23|27.95|28.16|27.89|0
1644610500000|2022-02-11 20:15:00|28.23|27.93|28.14|27.84|28.23|27.95|28.07|27.82|0
1644610510000|2022-02-11 20:15:10|28.12|27.87|27.9|27.6|28.12|27.87|27.9|27.6|21
1644610520000|2022-02-11 20:15:20|27.93|27.63|27.92|27.62|27.93|27.63|27.92|27.62|0
1644610530000|2022-02-11 20:15:30|27.86|27.56|27.87|27.57|27.87|27.57|27.82|27.52|0
1644610540000|2022-02-11 20:15:40|27.92|27.62|27.88|27.58|27.92|27.62|27.86|27.56|50
1644610550000|2022-02-11 20:15:50|27.83|27.54|27.86|27.56|27.86|27.56|27.79|27.52|0
1644610560000|2022-02-11 20:16:00|27.84|27.54|27.87|27.57|27.87|27.57|27.82|27.52|50
1644610570000|2022-02-11 20:16:10|27.91|27.61|27.78|27.53|27.91|27.61|27.78|27.5|3
1644610580000|2022-02-11 20:16:20|27.8|27.5|27.96|27.66|27.96|27.66|27.78|27.5|0
1644610590000|2022-02-11 20:16:30|27.91|27.61|27.9|27.6|27.96|27.66|27.85|27.55|0
1644610600000|2022-02-11 20:16:40|27.85|27.55|27.95|27.65|27.95|27.65|27.85|27.55|0
1644610610000|2022-02-11 20:16:50|27.96|27.66|28.02|27.72|28.02|27.72|27.96|27.66|0
1644610620000|2022-02-11 20:17:00|28.03|27.73|28.07|27.77|28.08|27.78|28.02|27.72|0
1644610630000|2022-02-11 20:17:10|28.08|27.78|28.08|27.78|28.13|27.83|28.08|27.78|0
1644610640000|2022-02-11 20:17:20|28.1|27.8|28.07|27.77|28.13|27.83|28.07|27.77|0
1644610650000|2022-02-11 20:17:30|28.05|27.75|28.13|27.83|28.16|27.86|28.05|27.75|0
1644610660000|2022-02-11 20:17:40|28.12|27.82|28.12|27.82|28.13|27.83|28.12|27.82|0
1644610670000|2022-02-11 20:17:50|28.07|27.77|28.01|27.71|28.07|27.77|28.01|27.71|0
1644610680000|2022-02-11 20:18:00|28.02|27.72|28.11|27.81|28.12|27.82|28.02|27.72|0
1644610690000|2022-02-11 20:18:10|28.12|27.82|28.16|27.86|28.17|27.87|28.11|27.81|0
1644610700000|2022-02-11 20:18:20|28.13|27.83|28.16|27.86|28.16|27.86|28.1|27.8|0
1644610710000|2022-02-11 20:18:30|28.15|27.85|28.18|27.88|28.22|27.92|28.15|27.85|0
1644610720000|2022-02-11 20:18:40|28.21|27.91|28.19|27.89|28.21|27.91|28.16|27.86|0
1644610730000|2022-02-11 20:18:50|28.21|27.91|28.16|27.86|28.21|27.94|28.11|27.81|0
1644610740000|2022-02-11 20:19:00|28.11|27.81|28.06|27.76|28.11|27.81|28.05|27.75|0
1644610750000|2022-02-11 20:19:10|28.03|27.78|28.11|27.81|28.12|27.82|28.01|27.71|0
1644610760000|2022-02-11 20:19:20|28.12|27.82|28.17|27.87|28.19|27.94|28.12|27.82|0
1644610770000|2022-02-11 20:19:30|28.19|27.89|28.07|27.99|28.22|28.03|28.07|27.89|1
1644610780000|2022-02-11 20:19:40|28.09|28.01|28.2|27.9|28.22|28.01|28.09|27.87|1
1644610790000|2022-02-11 20:19:50|28.22|27.92|28.23|27.93|28.23|27.93|28.2|27.9|0
1644610800000|2022-02-11 20:20:00|28.2|27.9|28.22|27.92|28.25|27.95|28.17|27.87|0
1644610810000|2022-02-11 20:20:10|28.23|27.93|28.23|27.93|28.23|27.93|28.18|27.88|0
1644610820000|2022-02-11 20:20:20|28.25|27.95|28.28|27.98|28.28|28|28.23|27.95|0
1644610830000|2022-02-11 20:20:30|28.25|28|28.28|27.98|28.28|28|28.23|27.93|0
1644610840000|2022-02-11 20:20:40|28.25|27.95|28.27|27.97|28.28|27.98|28.25|27.95|0
1644610850000|2022-02-11 20:20:50|28.28|27.98|28.23|27.93|28.28|27.98|28.22|27.92|0
1644610860000|2022-02-11 20:21:00|28.27|27.97|28.17|27.87|28.27|27.97|28.17|27.87|0
1644610870000|2022-02-11 20:21:10|28.18|27.88|28.06|27.76|28.19|27.89|28.06|27.76|0
1644610880000|2022-02-11 20:21:20|28.08|27.78|28.03|27.73|28.12|27.82|28.01|27.71|0
1644610890000|2022-02-11 20:21:30|28.01|27.71|27.98|27.68|28.03|27.73|27.96|27.68|0
1644610900000|2022-02-11 20:21:40|28.03|27.73|28.01|27.71|28.03|27.73|28.01|27.71|0
1644610910000|2022-02-11 20:21:50|28.07|27.77|27.99|27.74|28.07|27.77|27.99|27.71|0
1644610920000|2022-02-11 20:22:00|28.02|27.72|28.07|27.77|28.1|27.8|28.02|27.72|0
1644610930000|2022-02-11 20:22:10|28.09|27.79|28.07|27.77|28.1|27.8|28.04|27.74|0
1644610940000|2022-02-11 20:22:20|28.06|27.76|28.07|27.77|28.07|27.77|28.01|27.71|0
1644610950000|2022-02-11 20:22:30|28.04|27.79|28.03|27.73|28.06|27.79|28.01|27.71|0
1644610960000|2022-02-11 20:22:40|28.06|27.76|28.07|27.77|28.11|27.81|27.98|27.68|0
1644610970000|2022-02-11 20:22:50|28.09|27.79|28.09|27.79|28.09|27.79|28.07|27.77|0
1644610980000|2022-02-11 20:23:00|28.07|27.77|28.14|27.84|28.14|27.84|28.06|27.76|0
1644610990000|2022-02-11 20:23:10|28.12|27.82|28.06|27.76|28.12|27.82|28.03|27.73|0
1644611000000|2022-02-11 20:23:20|28.03|27.73|28.07|27.77|28.07|27.77|28.01|27.71|0
1644611010000|2022-02-11 20:23:30|28.09|27.79|28.12|27.82|28.12|27.82|28.09|27.79|0
1644611020000|2022-02-11 20:23:40|28.14|27.84|28.11|27.81|28.14|27.84|28.09|27.79|0
1644611030000|2022-02-11 20:23:50|28.12|27.82|28.12|27.82|28.12|27.82|28.11|27.81|0
1644611040000|2022-02-11 20:24:00|28.09|27.79|28.12|27.82|28.12|27.82|28.06|27.76|0
1644611050000|2022-02-11 20:24:10|28.09|27.84|28.09|27.79|28.09|27.84|28.09|27.79|0
1644611060000|2022-02-11 20:24:20|28.12|27.82|28.07|27.77|28.12|27.82|28.07|27.77|0
1644611080000|2022-02-11 20:24:40|28.1|27.8|28.12|27.82|28.12|27.82|28.1|27.8|0
1644611090000|2022-02-11 20:24:50|28.07|27.77|28.01|27.71|28.07|27.77|28.01|27.71|0
1644611100000|2022-02-11 20:25:00|27.98|27.68|27.97|27.67|27.98|27.68|27.96|27.66|0
1644611110000|2022-02-11 20:25:10|28.02|27.72|27.97|27.67|28.02|27.72|27.91|27.61|0
1644611120000|2022-02-11 20:25:20|27.99|27.69|27.97|27.67|27.99|27.69|27.97|27.67|0
1644611130000|2022-02-11 20:25:30|28.02|27.72|28.02|27.72|28.03|27.73|28.02|27.72|0
1644611150000|2022-02-11 20:25:50|27.97|27.67|27.87|27.57|27.97|27.69|27.87|27.57|0
1644611160000|2022-02-11 20:26:00|27.86|27.56|27.86|27.56|27.87|27.57|27.81|27.51|0
1644611170000|2022-02-11 20:26:10|27.87|27.57|27.87|27.57|27.87|27.57|27.86|27.56|0
1644611180000|2022-02-11 20:26:20|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1644611190000|2022-02-11 20:26:30|27.88|27.58|27.92|27.62|27.92|27.62|27.88|27.58|0
1644611200000|2022-02-11 20:26:40|27.86|27.56|27.86|27.56|27.87|27.58|27.81|27.51|0
1644611210000|2022-02-11 20:26:50|27.84|27.54|27.77|27.47|27.84|27.54|27.68|27.43|0
1644611220000|2022-02-11 20:27:00|27.72|27.42|27.72|27.42|27.72|27.44|27.64|27.39|0
1644611230000|2022-02-11 20:27:10|27.77|27.47|27.77|27.47|27.77|27.47|27.74|27.44|0
1644611240000|2022-02-11 20:27:20|27.72|27.42|27.72|27.42|27.72|27.42|27.64|27.37|0
1644611250000|2022-02-11 20:27:30|27.77|27.47|27.77|27.47|27.82|27.52|27.77|27.47|0
1644611260000|2022-02-11 20:27:40|27.78|27.48|27.77|27.47|27.78|27.48|27.77|27.47|0
1644611270000|2022-02-11 20:27:50|27.72|27.42|27.72|27.42|27.77|27.47|27.72|27.42|0
1644611280000|2022-02-11 20:28:00|27.67|27.37|27.73|27.43|27.78|27.48|27.64|27.37|0
1644611290000|2022-02-11 20:28:10|27.78|27.48|27.83|27.53|27.88|27.6|27.75|27.48|0
1644611300000|2022-02-11 20:28:20|27.82|27.52|27.8|27.55|27.88|27.6|27.78|27.48|0
1644611310000|2022-02-11 20:28:30|27.83|27.53|27.87|27.57|27.88|27.61|27.8|27.53|0
1644611320000|2022-02-11 20:28:40|27.88|27.58|27.88|27.58|27.88|27.58|27.88|27.58|0
1644611330000|2022-02-11 20:28:50|27.87|27.57|27.8|27.55|27.91|27.66|27.8|27.52|0
1644611340000|2022-02-11 20:29:00|27.84|27.54|27.75|27.5|27.84|27.54|27.75|27.47|0
1644611350000|2022-02-11 20:29:10|27.8|27.55|27.75|27.5|27.83|27.55|27.75|27.49|0
1644611360000|2022-02-11 20:29:20|27.77|27.47|27.75|27.5|27.83|27.55|27.75|27.47|0
1644611370000|2022-02-11 20:29:30|27.78|27.48|27.64|27.39|27.82|27.54|27.64|27.39|0
1644611380000|2022-02-11 20:29:40|27.69|27.44|27.73|27.48|27.76|27.58|27.66|27.41|0
1644611390000|2022-02-11 20:29:50|27.74|27.49|27.74|27.49|27.76|27.57|27.65|27.42|0
1644611400000|2022-02-11 20:30:00|27.78|27.53|27.76|27.46|27.82|27.54|27.74|27.46|0
1644611410000|2022-02-11 20:30:10|27.78|27.48|27.76|27.46|27.78|27.48|27.76|27.46|0
1644611420000|2022-02-11 20:30:20|27.77|27.47|27.77|27.47|27.82|27.52|27.74|27.46|0
1644611430000|2022-02-11 20:30:30|27.81|27.51|27.77|27.47|27.82|27.52|27.76|27.46|0
1644611440000|2022-02-11 20:30:40|27.76|27.46|27.77|27.47|27.77|27.47|27.76|27.46|0
1644611450000|2022-02-11 20:30:50|27.8|27.5|27.82|27.52|27.83|27.54|27.79|27.5|0
1644611460000|2022-02-11 20:31:00|27.83|27.53|27.89|27.59|27.89|27.6|27.83|27.53|1
1644611470000|2022-02-11 20:31:10|27.9|27.6|27.87|27.57|27.92|27.62|27.87|27.57|0
1644611480000|2022-02-11 20:31:20|27.84|27.54|27.87|27.57|27.87|27.57|27.81|27.51|0
1644611490000|2022-02-11 20:31:30|27.85|27.55|27.87|27.57|27.87|27.57|27.84|27.54|0
1644611510000|2022-02-11 20:31:50|27.86|27.56|27.87|27.57|27.87|27.57|27.81|27.51|0
1644611520000|2022-02-11 20:32:00|27.92|27.62|27.92|27.62|27.97|27.67|27.92|27.62|0
1644611530000|2022-02-11 20:32:10|27.97|27.67|27.97|27.67|28.02|27.72|27.97|27.67|0
1644611540000|2022-02-11 20:32:20|28.02|27.72|28.03|27.73|28.06|27.76|28.02|27.72|5
1644611550000|2022-02-11 20:32:30|28.04|27.74|28.07|27.77|28.08|27.78|28.03|27.73|0
1644611560000|2022-02-11 20:32:40|28.05|27.75|28.03|27.73|28.07|27.77|27.97|27.67|0
1644611570000|2022-02-11 20:32:50|28.04|27.74|28.03|27.73|28.04|27.74|28|27.7|0
1644611580000|2022-02-11 20:33:00|28.02|27.72|28.03|27.73|28.04|27.74|28|27.7|0
1644611590000|2022-02-11 20:33:10|28.02|27.72|28|27.7|28.04|27.74|28|27.7|0
1644611600000|2022-02-11 20:33:20|28.01|27.71|27.98|27.68|28.01|27.71|27.97|27.67|0
1644611610000|2022-02-11 20:33:30|27.97|27.67|27.92|27.62|27.97|27.67|27.87|27.57|0
1644611620000|2022-02-11 20:33:40|27.94|27.64|27.98|27.68|27.98|27.7|27.94|27.64|0
1644611630000|2022-02-11 20:33:50|27.97|27.67|27.92|27.62|27.97|27.67|27.92|27.62|0
1644611640000|2022-02-11 20:34:00|27.9|27.6|27.84|27.54|27.9|27.6|27.82|27.52|0
1644611650000|2022-02-11 20:34:10|27.82|27.57|27.76|27.46|27.82|27.57|27.76|27.46|0
1644611660000|2022-02-11 20:34:20|27.78|27.48|27.76|27.46|27.82|27.54|27.74|27.46|0
1644611670000|2022-02-11 20:34:30|27.73|27.48|27.72|27.42|27.76|27.49|27.69|27.42|0
1644611680000|2022-02-11 20:34:40|27.69|27.44|27.73|27.43|27.77|27.49|27.69|27.42|0
1644611690000|2022-02-11 20:34:50|27.71|27.41|27.77|27.47|27.82|27.54|27.69|27.41|1
1644611700000|2022-02-11 20:35:00|27.79|27.54|27.84|27.59|27.87|27.59|27.77|27.47|0
1644611710000|2022-02-11 20:35:10|27.87|27.57|27.87|27.57|27.87|27.59|27.82|27.52|0
1644611720000|2022-02-11 20:35:20|27.84|27.59|27.92|27.62|27.92|27.64|27.84|27.57|0
1644611730000|2022-02-11 20:35:30|27.89|27.64|27.87|27.57|27.92|27.64|27.81|27.51|0
1644611740000|2022-02-11 20:35:40|27.84|27.54|27.92|27.62|27.92|27.64|27.82|27.52|0
1644611750000|2022-02-11 20:35:50|27.97|27.67|27.92|27.62|27.97|27.7|27.92|27.62|0
1644611760000|2022-02-11 20:36:00|27.89|27.59|27.87|27.57|27.92|27.62|27.86|27.56|0
1644611770000|2022-02-11 20:36:10|27.86|27.56|27.86|27.56|27.89|27.59|27.85|27.55|0
1644611780000|2022-02-11 20:36:20|27.83|27.53|27.8|27.5|27.86|27.56|27.8|27.5|0
1644611790000|2022-02-11 20:36:30|27.82|27.52|27.73|27.43|27.82|27.52|27.73|27.43|0
1644611800000|2022-02-11 20:36:40|27.76|27.46|27.76|27.46|27.76|27.48|27.71|27.41|0
1644611810000|2022-02-11 20:36:50|27.73|27.43|27.79|27.54|27.82|27.54|27.73|27.43|0
1644611820000|2022-02-11 20:37:00|27.81|27.51|27.87|27.57|27.87|27.59|27.81|27.51|0
1644611830000|2022-02-11 20:37:10|27.9|27.6|27.91|27.61|27.92|27.64|27.86|27.56|0
1644611840000|2022-02-11 20:37:20|27.86|27.56|27.94|27.64|27.94|27.64|27.86|27.56|0
1644611850000|2022-02-11 20:37:30|27.91|27.61|27.91|27.61|27.96|27.66|27.91|27.61|0
1644611860000|2022-02-11 20:37:40|27.96|27.66|27.96|27.66|27.96|27.69|27.91|27.61|0
1644611870000|2022-02-11 20:37:50|27.91|27.61|27.96|27.66|27.97|27.67|27.91|27.61|0
1644611880000|2022-02-11 20:38:00|27.93|27.63|27.91|27.61|27.96|27.66|27.91|27.61|0
1644611890000|2022-02-11 20:38:10|27.9|27.6|27.86|27.56|27.9|27.6|27.85|27.55|0
1644611900000|2022-02-11 20:38:20|27.88|27.58|27.8|27.5|27.88|27.58|27.8|27.5|0
1644611910000|2022-02-11 20:38:30|27.75|27.45|27.81|27.51|27.81|27.51|27.75|27.45|0
1644611920000|2022-02-11 20:38:40|27.78|27.53|27.81|27.51|27.81|27.53|27.76|27.46|0
1644611930000|2022-02-11 20:38:50|27.86|27.56|27.86|27.56|27.86|27.59|27.81|27.51|0
1644611940000|2022-02-11 20:39:00|27.89|27.59|27.89|27.59|27.89|27.59|27.86|27.56|0
1644611950000|2022-02-11 20:39:10|27.9|27.6|27.96|27.66|27.96|27.66|27.89|27.59|0
1644611960000|2022-02-11 20:39:20|27.97|27.67|28.02|27.72|28.02|27.74|27.97|27.67|0
1644611970000|2022-02-11 20:39:30|27.99|27.74|27.89|27.81|28.01|27.82|27.89|27.71|1
1644611980000|2022-02-11 20:39:40|27.88|27.8|27.84|27.76|27.88|27.8|27.84|27.76|0
1644611990000|2022-02-11 20:39:50|27.83|27.75|27.98|27.73|27.98|27.75|27.83|27.7|2
1644612000000|2022-02-11 20:40:00|28.03|27.78|28|27.7|28.03|27.82|27.9|27.7|0
1644612010000|2022-02-11 20:40:10|27.97|27.72|27.91|27.83|27.97|27.83|27.89|27.68|2
1644612020000|2022-02-11 20:40:20|27.89|27.81|28.02|27.77|28.02|27.81|27.86|27.7|3
1644612030000|2022-02-11 20:40:30|27.94|27.86|28.07|27.82|28.07|27.91|27.94|27.82|0
1644612040000|2022-02-11 20:40:40|28.12|27.87|28.04|27.96|28.12|27.96|28.03|27.87|0
1644612050000|2022-02-11 20:40:50|28.12|27.87|28.12|27.87|28.16|27.91|28.12|27.87|0
1644612060000|2022-02-11 20:41:00|28.03|27.95|28.12|27.87|28.14|28|28.03|27.79|0
1644612070000|2022-02-11 20:41:10|28.1|27.85|28.11|27.81|28.11|27.85|28.1|27.81|0
1644612080000|2022-02-11 20:41:20|28.14|27.84|28.14|27.84|28.14|27.87|28.11|27.84|0
1644612090000|2022-02-11 20:41:30|28.11|27.81|28.14|27.84|28.14|27.89|28.09|27.79|0
1644612110000|2022-02-11 20:41:50|28.18|27.88|28.16|27.91|28.18|27.91|28.11|27.84|0
1644612120000|2022-02-11 20:42:00|28.14|27.89|28.07|27.99|28.18|27.99|28.07|27.86|0
1644612130000|2022-02-11 20:42:10|28.06|27.98|28.18|27.88|28.18|27.98|28.04|27.88|5
1644612150000|2022-02-11 20:42:30|28.16|27.86|28.13|27.83|28.18|27.88|28.13|27.83|0
1644612160000|2022-02-11 20:42:40|28.14|27.84|28.11|27.81|28.14|27.84|28.11|27.81|0
1644612180000|2022-02-11 20:43:00|28.14|27.84|28.14|27.84|28.14|27.84|28.14|27.84|0
1644612190000|2022-02-11 20:43:10|28.11|27.81|28.11|27.81|28.11|27.81|28.11|27.81|0
1644612200000|2022-02-11 20:43:20|28.06|27.76|27.99|27.69|28.06|27.76|27.99|27.69|0
1644612210000|2022-02-11 20:43:30|28.03|27.73|27.97|27.67|28.05|27.75|27.92|27.62|15
1644612220000|2022-02-11 20:43:40|28.05|27.75|27.92|27.62|28.05|27.75|27.92|27.62|0
1644612230000|2022-02-11 20:43:50|27.91|27.61|27.82|27.52|27.92|27.62|27.82|27.52|0
1644612240000|2022-02-11 20:44:00|27.85|27.55|27.83|27.53|27.91|27.61|27.82|27.52|0
1644612250000|2022-02-11 20:44:10|27.86|27.56|27.79|27.49|27.91|27.61|27.79|27.49|0
1644612260000|2022-02-11 20:44:20|27.81|27.51|27.79|27.49|27.81|27.51|27.79|27.49|0
1644612270000|2022-02-11 20:44:30|27.81|27.51|27.79|27.49|27.87|27.57|27.77|27.47|0
1644612280000|2022-02-11 20:44:40|27.75|27.45|27.79|27.49|27.82|27.52|27.74|27.44|0
1644612290000|2022-02-11 20:44:50|27.82|27.52|27.91|27.61|27.95|27.65|27.72|27.49|0
1644612300000|2022-02-11 20:45:00|27.89|27.59|27.89|27.59|27.89|27.59|27.87|27.57|0
1644612310000|2022-02-11 20:45:10|27.91|27.61|27.91|27.61|27.97|27.67|27.87|27.57|0
1644612320000|2022-02-11 20:45:20|27.87|27.57|27.91|27.61|27.94|27.64|27.87|27.57|0
1644612330000|2022-02-11 20:45:30|27.89|27.59|27.8|27.5|27.89|27.59|27.8|27.5|0
1644612340000|2022-02-11 20:45:40|27.76|27.46|27.71|27.41|27.84|27.63|27.69|27.39|27
1644612350000|2022-02-11 20:45:50|27.7|27.4|27.76|27.46|27.83|27.53|27.69|27.39|5
1644612360000|2022-02-11 20:46:00|27.77|27.47|27.72|27.47|27.77|27.47|27.71|27.41|0
1644612370000|2022-02-11 20:46:10|27.67|27.42|27.68|27.38|27.68|27.51|27.56|27.36|8
1644612380000|2022-02-11 20:46:20|27.67|27.42|27.77|27.47|27.77|27.51|27.59|27.38|0
1644612390000|2022-02-11 20:46:30|27.76|27.46|27.75|27.45|27.77|27.5|27.75|27.45|0
1644612400000|2022-02-11 20:46:40|27.73|27.48|27.8|27.5|27.8|27.53|27.73|27.48|0
1644612410000|2022-02-11 20:46:50|27.77|27.52|27.85|27.55|27.85|27.55|27.75|27.48|0
1644612420000|2022-02-11 20:47:00|27.8|27.52|27.85|27.55|27.85|27.55|27.78|27.5|0
1644612430000|2022-02-11 20:47:10|27.83|27.58|27.75|27.5|27.85|27.59|27.67|27.5|0
1644612440000|2022-02-11 20:47:20|27.73|27.48|27.59|27.51|27.73|27.53|27.59|27.45|0
1644612450000|2022-02-11 20:47:30|27.6|27.3|27.64|27.34|27.64|27.34|27.6|27.3|9
1644612460000|2022-02-11 20:47:40|27.66|27.36|27.61|27.31|27.66|27.36|27.58|27.28|0
1644612470000|2022-02-11 20:47:50|27.62|27.32|27.6|27.3|27.64|27.34|27.6|27.3|0
1644612480000|2022-02-11 20:48:00|27.61|27.31|27.58|27.28|27.65|27.35|27.57|27.27|0
1644612490000|2022-02-11 20:48:10|27.55|27.25|27.46|27.16|27.56|27.26|27.46|27.16|0
1644612500000|2022-02-11 20:48:20|27.45|27.15|27.48|27.18|27.48|27.18|27.45|27.15|0
1644612510000|2022-02-11 20:48:30|27.47|27.17|27.51|27.21|27.51|27.21|27.47|27.17|0
1644612520000|2022-02-11 20:48:40|27.5|27.2|27.5|27.2|27.51|27.21|27.43|27.14|0
1644612530000|2022-02-11 20:48:50|27.45|27.22|27.44|27.36|27.5|27.36|27.4|27.18|0
1644612540000|2022-02-11 20:49:00|27.51|27.21|27.49|27.19|27.51|27.21|27.42|27.12|1
1644612550000|2022-02-11 20:49:10|27.51|27.21|27.57|27.27|27.57|27.27|27.51|27.21|0
1644612560000|2022-02-11 20:49:20|27.56|27.26|27.5|27.2|27.57|27.27|27.5|27.2|1
1644612570000|2022-02-11 20:49:30|27.48|27.18|27.45|27.15|27.5|27.2|27.42|27.15|0
1644612580000|2022-02-11 20:49:40|27.42|27.17|27.45|27.15|27.45|27.17|27.4|27.15|0
1644612590000|2022-02-11 20:49:50|27.42|27.17|27.4|27.15|27.42|27.23|27.31|27.15|0
1644612600000|2022-02-11 20:50:00|27.29|27.21|27.35|27.1|27.35|27.21|27.26|27.1|0
1644612660000|2022-02-11 20:51:00|27.44|27.14|27.36|27.11|27.44|27.14|27.36|27.11|0
1644612670000|2022-02-11 20:51:10|27.39|27.09|27.34|27.09|27.39|27.11|27.34|27.06|0
1644612680000|2022-02-11 20:51:20|27.36|27.06|27.34|27.09|27.39|27.11|27.34|27.06|0
1644612690000|2022-02-11 20:51:30|27.36|27.06|27.34|27.09|27.36|27.09|27.34|27.06|0
1644612700000|2022-02-11 20:51:40|27.33|27.08|27.36|27.06|27.36|27.09|27.29|27.04|0
1644612710000|2022-02-11 20:51:50|27.34|27.04|27.31|27.06|27.36|27.08|27.31|27.04|0
1644612720000|2022-02-11 20:52:00|27.33|27.08|27.45|27.15|27.46|27.2|27.28|27.08|0
1644612730000|2022-02-11 20:52:10|27.46|27.16|27.56|27.26|27.56|27.26|27.45|27.15|0
1644612740000|2022-02-11 20:52:20|27.55|27.25|27.45|27.15|27.56|27.26|27.45|27.15|0
1644612750000|2022-02-11 20:52:30|27.43|27.13|27.38|27.08|27.43|27.13|27.38|27.08|0
1644612760000|2022-02-11 20:52:40|27.43|27.13|27.43|27.13|27.45|27.15|27.43|27.13|0
1644612770000|2022-02-11 20:52:50|27.4|27.15|27.4|27.15|27.42|27.17|27.39|27.14|0
1644612780000|2022-02-11 20:53:00|27.39|27.14|27.37|27.12|27.42|27.17|27.35|27.1|0
1644612790000|2022-02-11 20:53:10|27.39|27.14|27.42|27.17|27.42|27.17|27.39|27.14|0
1644612800000|2022-02-11 20:53:20|27.32|27.24|27.23|27.15|27.32|27.24|27.23|27.15|32
1644612810000|2022-02-11 20:53:30|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1644612820000|2022-02-11 20:53:40|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|0
1644612830000|2022-02-11 20:53:50|27.32|27.24|27.37|27.07|27.37|27.24|27.32|27.04|9
1644612840000|2022-02-11 20:54:00|27.39|27.09|27.38|27.13|27.39|27.13|27.37|27.07|0
1644612850000|2022-02-11 20:54:10|27.4|27.15|27.4|27.15|27.42|27.17|27.4|27.15|0
1644612860000|2022-02-11 20:54:20|27.44|27.19|27.49|27.19|27.5|27.2|27.44|27.15|10
1644612870000|2022-02-11 20:54:30|27.5|27.2|27.5|27.2|27.5|27.2|27.47|27.17|0
1644612880000|2022-02-11 20:54:40|27.53|27.23|27.46|27.16|27.53|27.23|27.42|27.14|3
1644612890000|2022-02-11 20:54:50|27.44|27.19|27.44|27.14|27.46|27.19|27.42|27.14|0
1644612900000|2022-02-11 20:55:00|27.4|27.1|27.39|27.09|27.42|27.12|27.39|27.09|0
1644612910000|2022-02-11 20:55:10|27.36|27.06|27.32|27.02|27.39|27.09|27.32|27.02|0
1644612920000|2022-02-11 20:55:20|27.29|26.99|27.29|26.99|27.29|26.99|27.29|26.99|0
1644612930000|2022-02-11 20:55:30|27.3|27|27.33|27.03|27.33|27.03|27.3|27|3
1644612940000|2022-02-11 20:55:40|27.32|27.02|27.28|26.98|27.32|27.02|27.28|26.98|0
1644612950000|2022-02-11 20:55:50|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1644612960000|2022-02-11 20:56:00|27.25|26.95|27.25|26.95|27.25|26.95|27.25|26.95|0
1644612970000|2022-02-11 20:56:10|27.13|27.05|27.1|27.02|27.13|27.05|27.1|27.02|40
1644612990000|2022-02-11 20:56:30|27.13|27.05|27.38|27.08|27.38|27.08|27.13|26.95|23
1644613010000|2022-02-11 20:56:50|27.4|27.1|27.38|27.08|27.43|27.13|27.17|27.08|50
1644613020000|2022-02-11 20:57:00|27.35|27.05|27.45|27.15|27.45|27.15|27.33|27.03|0
1644613030000|2022-02-11 20:57:10|27.47|27.17|27.5|27.2|27.5|27.2|27.47|27.17|0
1644613040000|2022-02-11 20:57:20|27.46|27.21|27.54|27.24|27.54|27.35|27.43|27.21|9
1644613050000|2022-02-11 20:57:30|27.55|27.25|27.48|27.4|27.55|27.4|27.48|27.24|0
1644613060000|2022-02-11 20:57:40|27.56|27.31|27.48|27.4|27.56|27.4|27.48|27.31|10
1644613080000|2022-02-11 20:58:00|27.47|27.17|27.48|27.4|27.51|27.4|27.4|27.17|0
1644613090000|2022-02-11 20:58:10|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|3
1644613100000|2022-02-11 20:58:20|27.6|27.3|27.62|27.32|27.63|27.33|27.6|27.3|0
1644613110000|2022-02-11 20:58:30|27.49|27.41|27.64|27.34|27.64|27.41|27.49|27.34|9
1644613120000|2022-02-11 20:58:40|27.65|27.35|27.63|27.33|27.65|27.35|27.63|27.33|0
1644613130000|2022-02-11 20:58:50|27.7|27.4|27.72|27.42|27.72|27.42|27.7|27.4|0
1644613140000|2022-02-11 20:59:00|27.75|27.45|27.73|27.43|27.75|27.45|27.73|27.43|3
1644613150000|2022-02-11 20:59:10|27.71|27.41|27.72|27.42|27.72|27.42|27.71|27.41|0
1644613160000|2022-02-11 20:59:20|27.74|27.44|27.81|27.51|27.81|27.51|27.74|27.44|0
1644613170000|2022-02-11 20:59:30|27.79|27.49|27.99|27.69|27.99|27.69|27.71|27.49|1
1644613180000|2022-02-11 20:59:40|28.04|27.74|28.04|27.74|28.04|27.74|27.96|27.66|0
1644613190000|2022-02-11 20:59:50|28.06|27.76|28.04|27.74|28.06|27.76|28.03|27.73|0
1644797700000|2022-02-14 00:15:00|27.54|27.24|27.54|27.24|27.54|27.24|27.54|27.24|0
1644797720000|2022-02-14 00:15:20|27.51|27.21|27.51|27.21|27.51|27.21|27.51|27.21|0
1644797760000|2022-02-14 00:16:00|27.42|27.12|27.54|27.24|27.77|27.47|27.42|27.12|0
1644797770000|2022-02-14 00:16:10|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|0
1644797820000|2022-02-14 00:17:00|27.65|27.35|27.54|27.24|27.66|27.36|27.54|27.24|0
1644797880000|2022-02-14 00:18:00|27.44|27.14|27.54|27.24|27.66|27.36|27.44|27.14|0
1644797910000|2022-02-14 00:18:30|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|0
1644797940000|2022-02-14 00:19:00|27.65|27.35|27.65|27.35|27.65|27.35|27.65|27.35|0
1644797950000|2022-02-14 00:19:10|27.75|27.45|27.54|27.24|27.75|27.45|27.54|27.24|0
1644797980000|2022-02-14 00:19:40|27.51|27.21|27.51|27.21|27.51|27.21|27.51|27.21|0
1644798000000|2022-02-14 00:20:00|27.54|27.24|27.51|27.21|27.54|27.24|27.51|27.21|0
1644798060000|2022-02-14 00:21:00|27.46|27.16|27.49|27.19|27.49|27.19|27.46|27.16|0
1644798120000|2022-02-14 00:22:00|27.51|27.21|27.51|27.21|27.51|27.21|27.51|27.21|0
1644798180000|2022-02-14 00:23:00|27.49|27.19|27.51|27.21|27.54|27.24|27.49|27.19|0
1644798240000|2022-02-14 00:24:00|27.49|27.19|27.46|27.16|27.49|27.19|27.46|27.16|0
1644798250000|2022-02-14 00:24:10|27.49|27.19|27.49|27.19|27.49|27.19|27.49|27.19|0
1644798310000|2022-02-14 00:25:10|27.34|27.09|27.34|27.09|27.37|27.09|27.34|27.07|0
1644798320000|2022-02-14 00:25:20|27.35|27.1|27.57|27.27|27.57|27.27|27.35|27.1|0
1644798330000|2022-02-14 00:25:30|27.56|27.26|27.37|27.12|27.56|27.26|27.37|27.1|0
1644798340000|2022-02-14 00:25:40|27.4|27.1|27.37|27.12|27.4|27.12|27.37|27.1|0
1644798350000|2022-02-14 00:25:50|27.4|27.1|27.37|27.12|27.4|27.12|27.37|27.1|0
1644798400000|2022-02-14 00:26:40|||||||||1
1644798540000|2022-02-14 00:29:00|27.51|27.21|27.51|27.21|27.51|27.21|27.51|27.21|2
1644798560000|2022-02-14 00:29:20|27.54|27.24|27.54|27.24|27.54|27.24|27.54|27.24|0
1644798580000|2022-02-14 00:29:40|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|0
1644798610000|2022-02-14 00:30:10|27.31|27.23|27.59|27.29|27.59|27.29|27.31|27.23|3
1644798710000|2022-02-14 00:31:50|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|1
1644798740000|2022-02-14 00:32:20|27.46|27.21|27.71|27.41|27.71|27.41|27.46|27.21|3
1644798750000|2022-02-14 00:32:30|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1644798780000|2022-02-14 00:33:00|27.54|27.24|27.54|27.24|27.54|27.24|27.54|27.24|1
1644798790000|2022-02-14 00:33:10|||||||||1
1644798870000|2022-02-14 00:34:30|27.78|27.48|27.78|27.48|27.78|27.48|27.78|27.48|4
1644798880000|2022-02-14 00:34:40|27.81|27.51|27.78|27.48|27.81|27.51|27.78|27.48|0
1644798890000|2022-02-14 00:34:50|||||||||1
1644798950000|2022-02-14 00:35:50|27.68|27.43|27.66|27.36|27.71|27.43|27.66|27.36|0
1644799050000|2022-02-14 00:37:30|27.68|27.38|27.68|27.38|27.68|27.38|27.68|27.38|0
1644799080000|2022-02-14 00:38:00|27.66|27.36|27.66|27.36|27.66|27.36|27.66|27.36|0
1644799140000|2022-02-14 00:39:00|27.64|27.34|27.64|27.34|27.64|27.34|27.64|27.34|0
1644799200000|2022-02-14 00:40:00|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|0
1644799320000|2022-02-14 00:42:00|27.59|27.29|27.61|27.31|27.61|27.31|27.59|27.29|0
1644799360000|2022-02-14 00:42:40|27.59|27.29|27.58|27.28|27.59|27.29|27.58|27.28|0
1644799380000|2022-02-14 00:43:00|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|0
1644799550000|2022-02-14 00:45:50|27.58|27.28|27.61|27.31|27.61|27.31|27.58|27.28|0
1644799570000|2022-02-14 00:46:10|27.58|27.28|27.58|27.28|27.61|27.31|27.58|27.28|0
1644799590000|2022-02-14 00:46:30|27.54|27.24|27.54|27.24|27.54|27.24|27.54|27.24|0
1644799630000|2022-02-14 00:47:10|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|0
1644799680000|2022-02-14 00:48:00|27.51|27.21|27.51|27.21|27.51|27.21|27.51|27.21|0
1644799860000|2022-02-14 00:51:00|27.49|27.19|27.49|27.19|27.49|27.19|27.49|27.19|0
1644799870000|2022-02-14 00:51:10|27.51|27.21|27.51|27.21|27.51|27.21|27.51|27.21|0
1644799900000|2022-02-14 00:51:40|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|0
1644799920000|2022-02-14 00:52:00|27.51|27.21|27.53|27.23|27.53|27.23|27.51|27.21|0
1644799940000|2022-02-14 00:52:20|27.51|27.21|27.51|27.21|27.51|27.21|27.51|27.21|0
1644800150000|2022-02-14 00:55:50|27.53|27.23|27.51|27.21|27.54|27.24|27.51|27.21|0
1644800170000|2022-02-14 00:56:10|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|0
1644800180000|2022-02-14 00:56:20|27.51|27.21|27.51|27.21|27.51|27.21|27.51|27.21|0
1644800280000|2022-02-14 00:58:00|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|0
1644800330000|2022-02-14 00:58:50|27.51|27.21|27.51|27.21|27.51|27.21|27.51|27.21|0
1644800520000|2022-02-14 01:02:00|27.53|27.23|27.56|27.26|27.56|27.26|27.53|27.23|0
1644800530000|2022-02-14 01:02:10|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|0
1644800600000|2022-02-14 01:03:20|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|0
1644800610000|2022-02-14 01:03:30|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|0
1644800690000|2022-02-14 01:04:50|27.51|27.21|27.51|27.21|27.51|27.21|27.49|27.19|0
1644800780000|2022-02-14 01:06:20|27.49|27.19|27.49|27.19|27.49|27.19|27.49|27.19|0
1644800790000|2022-02-14 01:06:30|27.48|27.18|27.51|27.21|27.51|27.21|27.48|27.18|0
1644800910000|2022-02-14 01:08:30|27.48|27.18|27.46|27.16|27.48|27.18|27.44|27.14|0
1644800930000|2022-02-14 01:08:50|27.44|27.14|27.44|27.14|27.44|27.14|27.44|27.14|0
1644800940000|2022-02-14 01:09:00|27.46|27.16|27.46|27.16|27.46|27.16|27.46|27.16|0
1644800970000|2022-02-14 01:09:30|27.48|27.18|27.41|27.11|27.48|27.18|27.41|27.11|0
1644801150000|2022-02-14 01:12:30|27.43|27.13|27.43|27.13|27.43|27.13|27.43|27.13|0
1644801160000|2022-02-14 01:12:40|27.41|27.11|27.41|27.11|27.41|27.11|27.41|27.11|0
1644801300000|2022-02-14 01:15:00|27.43|27.13|27.41|27.11|27.43|27.13|27.41|27.11|0
1644801370000|2022-02-14 01:16:10|27.39|27.09|27.39|27.09|27.39|27.09|27.39|27.09|0
1644801390000|2022-02-14 01:16:30|27.36|27.06|27.36|27.06|27.36|27.06|27.36|27.06|0
1644801400000|2022-02-14 01:16:40|27.39|27.09|27.39|27.09|27.39|27.09|27.39|27.09|0
1644801640000|2022-02-14 01:20:40|27.41|27.11|27.43|27.13|27.43|27.13|27.41|27.11|0
1644801740000|2022-02-14 01:22:20|27.41|27.11|27.41|27.11|27.41|27.11|27.41|27.11|0
1644801790000|2022-02-14 01:23:10|27.43|27.13|27.43|27.13|27.43|27.13|27.43|27.13|0
1644801800000|2022-02-14 01:23:20|27.41|27.11|27.41|27.11|27.41|27.11|27.41|27.11|0
1644801830000|2022-02-14 01:23:50|27.43|27.13|27.43|27.18|27.43|27.18|27.43|27.13|0
1644801840000|2022-02-14 01:24:00||27.13||27.13||27.13||27.13|0
1644801940000|2022-02-14 01:25:40|27.38|27.11|27.43|27.18|27.43|27.18|27.38|27.09|0
1644801950000|2022-02-14 01:25:50||27.13||27.13||27.13||27.13|0
1644802120000|2022-02-14 01:28:40|27.44|27.14|27.44|27.14|27.44|27.14|27.44|27.14|0
1644802130000|2022-02-14 01:28:50||27.19||27.14||27.19||27.14|0
1644802170000|2022-02-14 01:29:30||27.19||27.19||27.19||27.19|0
1644802200000|2022-02-14 01:30:00|27.46|27.14|27.44|27.19|27.46|27.21|27.44|27.14|0
1644802260000|2022-02-14 01:31:00|27.43|27.18|27.43|27.18|27.43|27.18|27.43|27.18|0
1644802550000|2022-02-14 01:35:50|27.45|27.2|27.68|27.38|27.68|27.38|27.45|27.2|6
1644802560000|2022-02-14 01:36:00|27.65|27.35|27.65|27.35|27.65|27.35|27.65|27.35|0
1644802570000|2022-02-14 01:36:10|27.63|27.33|27.58|27.28|27.63|27.33|27.58|27.28|0
1644802580000|2022-02-14 01:36:20|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|0
1644802690000|2022-02-14 01:38:10|27.58|27.28|27.66|27.36|27.66|27.36|27.58|27.28|0
1644802770000|2022-02-14 01:39:30|27.68|27.38|27.68|27.38|27.68|27.38|27.68|27.38|0
1644802900000|2022-02-14 01:41:40|27.7|27.4|27.75|27.45|27.78|27.48|27.7|27.4|0
1644802970000|2022-02-14 01:42:50|27.73|27.43|27.73|27.43|27.73|27.43|27.73|27.43|0
1644803170000|2022-02-14 01:46:10|27.71|27.41|27.73|27.43|27.73|27.43|27.68|27.38|0
1644803220000|2022-02-14 01:47:00|27.72|27.42|27.7|27.4|27.72|27.42|27.7|27.4|0
1644803300000|2022-02-14 01:48:20|27.58|27.33|27.58|27.28|27.58|27.33|27.58|27.28|0
1644803520000|2022-02-14 01:52:00||27.33||27.33||27.33||27.33|0
1644803630000|2022-02-14 01:53:50|27.55|27.3|27.58|27.33|27.58|27.33|27.55|27.28|0
1644803730000|2022-02-14 01:55:30|27.6|27.35|27.6|27.35|27.6|27.35|27.58|27.33|0
1644803740000|2022-02-14 01:55:40|27.58|27.33|27.58|27.33|27.6|27.35|27.58|27.33|0
1644803750000|2022-02-14 01:55:50|27.6|27.35|27.6|27.35|27.6|27.35|27.6|27.35|0
1644803760000|2022-02-14 01:56:00|27.58|27.33|27.58|27.33|27.58|27.33|27.58|27.33|0
1644803830000|2022-02-14 01:57:10||27.28||27.28||27.28||27.28|0
1644803900000|2022-02-14 01:58:20||27.33||27.33||27.33||27.33|0
1644803910000|2022-02-14 01:58:30||27.28||27.28||27.28||27.28|0
1644803930000|2022-02-14 01:58:50||27.33||27.33||27.33||27.33|0
1644803940000|2022-02-14 01:59:00|27.6|27.3|27.58|27.33|27.6|27.33|27.58|27.3|0
1644803950000|2022-02-14 01:59:10||27.28||27.28||27.28||27.28|0
1644803980000|2022-02-14 01:59:40||27.33||27.33||27.33||27.33|0
1644804020000|2022-02-14 02:00:20|27.6|27.35|27.6|27.35|27.6|27.35|27.6|27.35|0
1644804130000|2022-02-14 02:02:10|27.58|27.33|27.58|27.33|27.58|27.33|27.58|27.33|0
1644804200000|2022-02-14 02:03:20||27.28||27.28||27.28||27.28|0
1644804210000|2022-02-14 02:03:30||27.33||27.33||27.33||27.33|0
1644804240000|2022-02-14 02:04:00||27.28||27.28||27.28||27.28|0
1644804250000|2022-02-14 02:04:10||27.33||27.33||27.33||27.33|0
1644804330000|2022-02-14 02:05:30|27.6|27.35|27.6|27.35|27.6|27.35|27.6|27.35|0
1644804350000|2022-02-14 02:05:50|27.58|27.33|27.58|27.33|27.58|27.33|27.58|27.33|0
1644804380000|2022-02-14 02:06:20||27.28||27.28||27.28||27.28|0
1644804430000|2022-02-14 02:07:10||27.33||27.28||27.33||27.28|0
1644804550000|2022-02-14 02:09:10||27.33||27.33||27.33||27.33|0
1644804560000|2022-02-14 02:09:20||27.28||27.33||27.33||27.28|0
1644804580000|2022-02-14 02:09:40||27.28||27.28||27.28||27.28|0
1644804590000|2022-02-14 02:09:50||27.33||27.33||27.33||27.33|0
1644804620000|2022-02-14 02:10:20||27.28||27.28||27.28||27.28|0
1644804850000|2022-02-14 02:14:10||27.33||27.33||27.33||27.33|0
1644804860000|2022-02-14 02:14:20||27.28||27.28||27.28||27.28|0
1644804920000|2022-02-14 02:15:20||27.33||27.33||27.33||27.33|0
1644804930000|2022-02-14 02:15:30|27.6|27.3|27.58|27.33|27.6|27.33|27.58|27.3|0
1644805000000|2022-02-14 02:16:40|27.6|27.35|27.6|27.35|27.6|27.35|27.6|27.35|0
1644805010000|2022-02-14 02:16:50|27.58|27.33|27.58|27.33|27.58|27.33|27.58|27.33|0
1644805110000|2022-02-14 02:18:30|27.51|27.21|27.58|27.33|27.58|27.33|27.51|27.21|0
1644805150000|2022-02-14 02:19:10||27.28||27.28||27.28||27.28|0
1644805180000|2022-02-14 02:19:40||27.33||27.33||27.33||27.33|0
1644805200000|2022-02-14 02:20:00||27.28||27.28||27.28||27.28|0
1644805210000|2022-02-14 02:20:10||27.33||27.28||27.33||27.28|0
1644805230000|2022-02-14 02:20:30||27.33||27.33||27.33||27.33|0
1644805300000|2022-02-14 02:21:40|27.6|27.35|27.6|27.35|27.6|27.35|27.6|27.35|0
1644805340000|2022-02-14 02:22:20|27.57|27.49|27.57|27.49|27.68|27.49|27.57|27.38|0
1644805520000|2022-02-14 02:25:20|27.49|27.41|27.72|27.47|27.72|27.47|27.49|27.41|6
1644805530000|2022-02-14 02:25:30|27.75|27.45|27.63|27.38|27.75|27.47|27.63|27.35|0
1644805540000|2022-02-14 02:25:40|27.49|27.41|27.63|27.33|27.77|27.49|27.49|27.33|14
1644805550000|2022-02-14 02:25:50|27.6|27.35|27.6|27.35|27.63|27.46|27.49|27.33|9
1644805560000|2022-02-14 02:26:00|27.63|27.33|27.6|27.35|27.63|27.35|27.6|27.33|0
1644805570000|2022-02-14 02:26:10|27.49|27.41|27.49|27.41|27.6|27.41|27.49|27.3|0
1644805590000|2022-02-14 02:26:30|27.6|27.35|27.6|27.35|27.6|27.35|27.6|27.35|0
1644805800000|2022-02-14 02:30:00|27.58|27.33|27.58|27.33|27.58|27.33|27.58|27.33|0
1644805860000|2022-02-14 02:31:00|27.53|27.28|27.53|27.28|27.53|27.28|27.53|27.28|0
1644805880000|2022-02-14 02:31:20|27.51|27.26|27.53|27.28|27.53|27.28|27.51|27.26|0
1644805940000|2022-02-14 02:32:20|27.51|27.23|27.48|27.23|27.51|27.26|27.48|27.23|0
1644805980000|2022-02-14 02:33:00|27.53||27.53||27.53||27.53||0
1644805990000|2022-02-14 02:33:10|27.48||27.48||27.48||27.48||0
1644806010000|2022-02-14 02:33:30|27.53||27.53||27.53||27.53||0
1644806040000|2022-02-14 02:34:00|27.55|27.28|27.55|27.3|27.55|27.3|27.55|27.28|0
1644806050000|2022-02-14 02:34:10|27.58|27.28|27.58|27.28|27.58|27.28|27.53|27.28|0
1644806060000|2022-02-14 02:34:20|27.53||27.53||27.53||27.53||0
1644806100000|2022-02-14 02:35:00||27.23||27.23||27.23||27.23|0
1644806150000|2022-02-14 02:35:50|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|0
1644806160000|2022-02-14 02:36:00|27.53|27.23|27.55|27.25|27.55|27.25|27.53|27.23|0
1644806170000|2022-02-14 02:36:10|27.53|27.23|27.55|27.25|27.55|27.25|27.53|27.23|0
1644806230000|2022-02-14 02:37:10|27.53|27.23|27.55|27.25|27.55|27.25|27.53|27.23|0
1644806290000|2022-02-14 02:38:10|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|0
1644806300000|2022-02-14 02:38:20|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|0
1644806310000|2022-02-14 02:38:30|27.53|27.23|27.53|27.23|27.55|27.25|27.53|27.23|0
1644806330000|2022-02-14 02:38:50|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|0
1644806340000|2022-02-14 02:39:00|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|0
1644806350000|2022-02-14 02:39:10|||||||||2
1644806370000|2022-02-14 02:39:30|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|0
1644806380000|2022-02-14 02:39:40|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|0
1644806480000|2022-02-14 02:41:20|27.48|27.21|27.53|27.23|27.53|27.23|27.48|27.18|0
1644806610000|2022-02-14 02:43:30|27.48|27.18|27.48|27.18|27.48|27.18|27.48|27.18|0
1644806620000|2022-02-14 02:43:40||27.23||27.23||27.23||27.23|0
1644806640000|2022-02-14 02:44:00||27.18||27.18||27.18||27.18|0
1644806680000|2022-02-14 02:44:40||27.23||27.18||27.23||27.18|0
1644806690000|2022-02-14 02:44:50|27.43|27.08|27.43|27.13|27.43|27.13|27.38|27.08|0
1644806700000|2022-02-14 02:45:00|27.38|27.11|27.43|27.13|27.43|27.13|27.38|27.11|0
1644806730000|2022-02-14 02:45:30|27.46|27.16|27.46|27.16|27.46|27.16|27.46|27.16|0
1644806750000|2022-02-14 02:45:50|27.48|27.18|27.48|27.18|27.53|27.23|27.48|27.18|0
1644806760000|2022-02-14 02:46:00|27.51|27.21|27.48|27.18|27.51|27.21|27.48|27.18|0
1644806770000|2022-02-14 02:46:10|27.43|27.13|27.43|27.13|27.43|27.13|27.43|27.13|0
1644806780000|2022-02-14 02:46:20||27.18||27.18||27.18||27.18|0
1644806790000|2022-02-14 02:46:30|27.3|27.22|27.36|27.11|27.38|27.22|27.3|27.11|0
1644807270000|2022-02-14 02:54:30|27.3|27.22|27.36|27.11|27.36|27.22|27.3|27.11|0
1644807310000|2022-02-14 02:55:10|27.34|27.09|27.36|27.11|27.36|27.11|27.34|27.09|0
1644807510000|2022-02-14 02:58:30|27.3|27.22|27.3|27.22|27.3|27.22|27.3|27.22|0
1644807520000|2022-02-14 02:58:40|27.36|27.11|27.3|27.22|27.36|27.22|27.3|27.11|0
1644807540000|2022-02-14 02:59:00|27.36|27.11|27.36|27.11|27.36|27.11|27.36|27.11|0
1644807550000|2022-02-14 02:59:10|27.3|27.22|27.3|27.22|27.3|27.22|27.3|27.22|0
1644807590000|2022-02-14 02:59:50|27.36|27.11|27.3|27.22|27.36|27.22|27.3|27.11|0
1644807620000|2022-02-14 03:00:20|27.41|27.16|27.41|27.16|27.41|27.16|27.41|27.16|0
1644807630000|2022-02-14 03:00:30|27.43|27.18|27.3|27.22|27.43|27.22|27.3|27.18|0
1644807700000|2022-02-14 03:01:40|27.36|27.11|27.36|27.11|27.36|27.11|27.36|27.11|0
1644807740000|2022-02-14 03:02:20|27.3|27.22|27.36|27.11|27.36|27.22|27.3|27.11|0
1644807750000|2022-02-14 03:02:30|27.3|27.22|27.3|27.22|27.3|27.22|27.3|27.22|0
1644807760000|2022-02-14 03:02:40|27.41|27.11|27.3|27.22|27.41|27.22|27.3|27.11|0
1644807770000|2022-02-14 03:02:50|27.36|27.11|27.36|27.11|27.38|27.22|27.3|27.08|0
1644807920000|2022-02-14 03:05:20|27.3|27.22|27.3|27.22|27.36|27.22|27.3|27.11|0
1644807930000|2022-02-14 03:05:30|27.36|27.11|27.36|27.11|27.36|27.11|27.36|27.11|0
1644807940000|2022-02-14 03:05:40|27.38|27.08|27.36|27.11|27.38|27.11|27.36|27.08|0
1644807980000|2022-02-14 03:06:20|27.3|27.22|27.3|27.22|27.3|27.22|27.3|27.22|0
1644808060000|2022-02-14 03:07:40|27.4|27.32|27.46|27.21|27.48|27.32|27.4|27.18|1
1644808080000|2022-02-14 03:08:00|27.48|27.18|27.46|27.21|27.48|27.21|27.46|27.18|0
1644808180000|2022-02-14 03:09:40|27.35|27.27|27.56|27.31|27.58|27.33|27.35|27.27|10
1644808190000|2022-02-14 03:09:50|27.45|27.37|27.51|27.26|27.53|27.37|27.45|27.26|0
1644808560000|2022-02-14 03:16:00|27.48|27.23|27.48|27.23|27.48|27.23|27.48|27.23|0
1644808610000|2022-02-14 03:16:50|27.46|27.21|27.46|27.21|27.48|27.23|27.46|27.21|0
1644808620000|2022-02-14 03:17:00|27.44|27.19|27.44|27.19|27.44|27.19|27.44|27.19|0
1644808670000|2022-02-14 03:17:50|27.48|27.18|27.44|27.19|27.48|27.19|27.44|27.18|0
1644808710000|2022-02-14 03:18:30|27.39|27.14|27.39|27.14|27.44|27.14|27.39|27.14|0
1644808750000|2022-02-14 03:19:10|27.36|27.09|27.34|27.09|27.36|27.11|27.34|27.09|0
1644808760000|2022-02-14 03:19:20|27.36|27.11|27.34|27.09|27.36|27.11|27.34|27.09|0
1644809040000|2022-02-14 03:24:00|27.39||27.39||27.39||27.39||0
1644809050000|2022-02-14 03:24:10|27.34||27.34||27.34||27.34||0
1644809060000|2022-02-14 03:24:20|27.39||27.39||27.39||27.39||0
1644809070000|2022-02-14 03:24:30|27.34||27.39||27.39||27.34||0
1644809080000|2022-02-14 03:24:40|27.34||27.34||27.34||27.34||0
1644809090000|2022-02-14 03:24:50|27.39||27.39||27.39||27.39||0
1644809140000|2022-02-14 03:25:40|27.34||27.39||27.39||27.34||0
1644809170000|2022-02-14 03:26:10|27.34||27.34||27.34||27.34||0
1644809180000|2022-02-14 03:26:20|27.39||27.39||27.39||27.39||0
1644809270000|2022-02-14 03:27:50|27.34||27.39||27.39||27.34||0
1644809310000|2022-02-14 03:28:30|27.34||27.34||27.34||27.34||0
1644809320000|2022-02-14 03:28:40|27.39||27.39||27.39||27.39||0
1644809350000|2022-02-14 03:29:10|27.34||27.34||27.34||27.34||0
1644809360000|2022-02-14 03:29:20|27.36|27.04|27.39|27.09|27.39|27.09|27.36|27.04|0
1644809400000|2022-02-14 03:30:00|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|0
1644809560000|2022-02-14 03:32:40|27.29||27.34||27.34||27.29||0
1644809570000|2022-02-14 03:32:50||27.09||27.04||27.09||27.04|0
1644809620000|2022-02-14 03:33:40|27.29|26.99|27.29|26.99|27.29|26.99|27.29|26.99|0
1644809680000|2022-02-14 03:34:40||27.04||27.04||27.04||27.04|0
1644809690000|2022-02-14 03:34:50||26.99||27.04||27.04||26.99|0
1644809710000|2022-02-14 03:35:10||26.99||26.99||26.99||26.99|0
1644809810000|2022-02-14 03:36:50||27.04||26.99||27.04||26.99|0
1644809830000|2022-02-14 03:37:10||27.04||27.04||27.04||27.04|0
1644809840000|2022-02-14 03:37:20||26.99||26.99||26.99||26.99|0
1644809850000|2022-02-14 03:37:30|27.31|27.04|27.34|27.09|27.34|27.09|27.31|27.01|0
1644809860000|2022-02-14 03:37:40||27.04||27.04||27.04||27.04|0
1644809880000|2022-02-14 03:38:00||27.09||27.09||27.09||27.09|0
1644809900000|2022-02-14 03:38:20||27.04||27.04||27.04||27.04|0
1644809920000|2022-02-14 03:38:40|27.31|27.01|27.31|27.01|27.31|27.01|27.31|27.01|0
1644809930000|2022-02-14 03:38:50|27.29|26.99|27.29|26.99|27.31|27.04|27.29|26.99|0
1644809940000|2022-02-14 03:39:00|27.31|27.04|27.31|27.01|27.31|27.04|27.31|27.01|0
1644809950000|2022-02-14 03:39:10|27.29|27.04|27.29|27.04|27.29|27.04|27.29|27.04|0
1644809980000|2022-02-14 03:39:40|27.34||27.34||27.34||27.34||0
1644810180000|2022-02-14 03:43:00||27.09||27.09||27.09||27.09|0
1644810190000|2022-02-14 03:43:10||27.04||27.04||27.04||27.04|0
1644810250000|2022-02-14 03:44:10||27.09||27.09||27.09||27.09|0
1644810290000|2022-02-14 03:44:50|27.31|27.04|27.31|27.06|27.31|27.09|27.31|27.04|0
1644810300000|2022-02-14 03:45:00|27.34|27.09|27.34|27.09|27.34|27.09|27.34|27.09|0
1644810360000|2022-02-14 03:46:00|27.39||27.39||27.39||27.39||0
1644810370000|2022-02-14 03:46:10|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|0
1644810500000|2022-02-14 03:48:20||27.09||27.04||27.09||27.04|0
1644810510000|2022-02-14 03:48:30||27.09||27.04||27.09||27.04|0
1644810530000|2022-02-14 03:48:50|27.36|27.09|27.34|27.04|27.36|27.09|27.34|27.04|0
1644810570000|2022-02-14 03:49:30|27.36|27.06|27.34|27.09|27.36|27.09|27.34|27.06|0
1644810590000|2022-02-14 03:49:50|27.31|27.04|27.34|27.04|27.36|27.09|27.31|27.04|0
1644810720000|2022-02-14 03:52:00|27.31|27.01|27.31|27.01|27.31|27.01|27.31|27.01|0
1644810730000|2022-02-14 03:52:10|27.34|27.04|27.29|27.04|27.34|27.04|27.29|26.99|0
1644810760000|2022-02-14 03:52:40|27.34||27.34||27.34||27.34||0
1644810800000|2022-02-14 03:53:20|27.29|27.01|27.34|27.04|27.34|27.04|27.29|27.01|0
1644810910000|2022-02-14 03:55:10|27.31|27.01|27.34|27.04|27.34|27.04|27.31|27.01|0
1644811040000|2022-02-14 03:57:20|27.31|27.01|27.34|27.04|27.34|27.04|27.31|27.01|0
1644811130000|2022-02-14 03:58:50|27.31|27.01|27.31|27.01|27.31|27.01|27.31|27.01|0
1644811150000|2022-02-14 03:59:10|27.29|26.99|27.29|26.99|27.29|26.99|27.29|26.99|0
1644811220000|2022-02-14 04:00:20|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|0
1644811260000|2022-02-14 04:01:00|27.31|27.01|27.34|27.04|27.34|27.04|27.31|27.01|0
1644811300000|2022-02-14 04:01:40|27.29|27.01|27.34|27.04|27.34|27.04|27.29|27.01|0
1644811440000|2022-02-14 04:04:00|27.31|27.01|27.34|27.04|27.34|27.04|27.31|27.01|0
1644811540000|2022-02-14 04:05:40|27.31|27.01|27.34|27.04|27.34|27.04|27.31|27.01|0
1644811600000|2022-02-14 04:06:40|27.31|27.01|27.31|27.01|27.31|27.01|27.31|27.01|0
1644811620000|2022-02-14 04:07:00|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|0
1644811720000|2022-02-14 04:08:40|27.31|27.01|27.34|27.04|27.34|27.04|27.31|27.01|0
1644811840000|2022-02-14 04:10:40||27.09||27.09||27.09||27.09|0
1644811850000|2022-02-14 04:10:50||27.04||27.09||27.09||27.04|0
1644811910000|2022-02-14 04:11:50||27.04||27.04||27.04||27.04|0
1644811940000|2022-02-14 04:12:20||27.09||27.09||27.09||27.09|0
1644811980000|2022-02-14 04:13:00||27.04||27.04||27.04||27.04|0
1644812010000|2022-02-14 04:13:30||27.09||27.09||27.09||27.09|0
1644812040000|2022-02-14 04:14:00||27.04||27.04||27.04||27.04|0
1644812110000|2022-02-14 04:15:10|27.29|26.99|27.29|26.99|27.29|26.99|27.29|26.99|0
1644812150000|2022-02-14 04:15:50||27.04||27.04||27.04||26.99|0
1644812160000|2022-02-14 04:16:00||26.99||26.99||26.99||26.99|0
1644812170000|2022-02-14 04:16:10||27.04||27.04||27.04||27.04|0
1644812260000|2022-02-14 04:17:40||26.99||26.99||26.99||26.99|0
1644812320000|2022-02-14 04:18:40||27.04||27.04||27.04||27.04|0
1644812350000|2022-02-14 04:19:10|27.34||27.34||27.34||27.34||0
1644812480000|2022-02-14 04:21:20|27.31|27.01|27.34|27.04|27.34|27.04|27.31|27.01|0
1644812630000|2022-02-14 04:23:50|27.31|27.01|27.34|27.04|27.34|27.04|27.31|27.01|10
1644812650000|2022-02-14 04:24:10|27.27|27.02|27.24|26.99|27.27|27.02|27.24|26.97|0
1644812880000|2022-02-14 04:28:00|27.27|27.02|27.27|27.02|27.27|27.02|27.27|27.02|0
1644812890000|2022-02-14 04:28:10|27.24|26.99|27.27|27.02|27.27|27.02|27.24|26.99|0
1644812920000|2022-02-14 04:28:40|27.24|26.99|27.24|26.99|27.24|26.99|27.24|26.99|0
1644813000000|2022-02-14 04:30:00|27.27|27.02|27.24|26.99|27.27|27.02|27.24|26.99|0
1644813040000|2022-02-14 04:30:40|27.27|27.02|27.26|27.01|27.27|27.02|27.26|27.01|0
1644813050000|2022-02-14 04:30:50|27.24|26.99|27.24|26.99|27.24|26.99|27.24|26.99|0
1644813230000|2022-02-14 04:33:50|27.26|27.01|27.26|27.01|27.26|27.01|27.26|27.01|0
1644813240000|2022-02-14 04:34:00|27.24|26.99|27.26|27.01|27.26|27.01|27.24|26.99|0
1644813290000|2022-02-14 04:34:50|27.24|26.99|27.24|26.99|27.24|26.99|27.24|26.99|0
1644813310000|2022-02-14 04:35:10|27.26|27.01|27.26|27.01|27.26|27.01|27.26|27.01|0
1644813410000|2022-02-14 04:36:50|27.24|26.99|27.26|27.01|27.26|27.01|27.24|26.99|0
1644813620000|2022-02-14 04:40:20|27.36|27.11|27.34|27.09|27.36|27.11|27.34|27.09|15
1644813730000|2022-02-14 04:42:10|27.31|27.06|27.31|27.06|27.31|27.06|27.29|27.04|0
1644813740000|2022-02-14 04:42:20|27.29|27.04|27.29|27.04|27.29|27.04|27.29|27.04|0
1644814180000|2022-02-14 04:49:40|27.26|27.01|27.26|27.01|27.26|27.01|27.26|27.01|0
1644814200000|2022-02-14 04:50:00|27.24|26.99|27.24|26.99|27.24|26.99|27.24|26.99|0
1644814230000|2022-02-14 04:50:30|27.26|27.01|27.26|27.01|27.26|27.01|27.26|27.01|0
1644814250000|2022-02-14 04:50:50|27.24|26.99|27.24|26.99|27.24|26.99|27.24|26.99|0
1644814260000|2022-02-14 04:51:00|27.26|27.01|27.26|27.01|27.26|27.01|27.26|27.01|0
1644814280000|2022-02-14 04:51:20|27.24|26.99|27.26|27.01|27.26|27.01|27.24|26.99|0
1644814410000|2022-02-14 04:53:30|27.24|26.99|27.24|26.99|27.24|26.99|27.24|26.99|0
1644814430000|2022-02-14 04:53:50|27.26|27.01|27.26|27.01|27.26|27.01|27.26|27.01|0
1644814440000|2022-02-14 04:54:00|27.24|26.99|27.26|27.01|27.26|27.01|27.24|26.99|0
1644814460000|2022-02-14 04:54:20|27.24|26.99|27.24|26.99|27.24|26.99|27.24|26.99|0
1644814470000|2022-02-14 04:54:30|27.26|27.01|27.26|27.01|27.26|27.01|27.26|27.01|0
1644814490000|2022-02-14 04:54:50|27.24|26.99|27.26|27.01|27.26|27.01|27.24|26.99|0
1644814500000|2022-02-14 04:55:00|27.24|26.99|27.26|27.01|27.26|27.01|27.24|26.99|0
1644814520000|2022-02-14 04:55:20|27.24|26.99|27.24|26.99|27.24|26.99|27.24|26.99|0
1644814530000|2022-02-14 04:55:30|27.26|27.01|27.26|27.01|27.26|27.01|27.24|26.99|0
1644814540000|2022-02-14 04:55:40|27.24|26.99|27.26|27.01|27.26|27.01|27.24|26.99|0
1644814550000|2022-02-14 04:55:50|27.24|26.99|27.24|26.99|27.24|26.99|27.24|26.99|0
1644814560000|2022-02-14 04:56:00|27.26|27.01|27.26|27.01|27.26|27.01|27.24|26.99|0
1644814580000|2022-02-14 04:56:20|27.24|26.99|27.24|26.99|27.24|26.99|27.24|26.99|0
1644814620000|2022-02-14 04:57:00|27.26|27.01|27.24|26.99|27.26|27.01|27.24|26.99|0
1644814750000|2022-02-14 04:59:10|27.26|27.01|27.26|27.01|27.26|27.01|27.26|27.01|0
1644814760000|2022-02-14 04:59:20|27.24|26.99|27.26|27.01|27.26|27.01|27.24|26.99|0
1644814770000|2022-02-14 04:59:30|27.24|26.99|27.24|26.99|27.24|26.99|27.24|26.99|0
1644814800000|2022-02-14 05:00:00|27.26|27.01|27.24|26.99|27.26|27.01|27.24|26.99|0
1644814810000|2022-02-14 05:00:10|27.26|27.01|27.26|27.01|27.26|27.01|27.26|27.01|0
1644814820000|2022-02-14 05:00:20|27.24|26.99|27.24|26.99|27.24|26.99|27.24|26.99|0
1644814900000|2022-02-14 05:01:40|27.22|26.97|27.24|26.99|27.24|26.99|27.22|26.97|0
1644814910000|2022-02-14 05:01:50|27.22|26.97|27.22|26.97|27.22|26.97|27.22|26.97|0
1644814960000|2022-02-14 05:02:40|27.24|26.99|27.24|26.99|27.24|26.99|27.24|26.99|0
1644815110000|2022-02-14 05:05:10|27.26|27.01|27.26|27.01|27.26|27.01|27.24|26.99|0
1644815120000|2022-02-14 05:05:20|27.24|26.99|27.24|26.99|27.24|26.99|27.24|26.99|0
1644815140000|2022-02-14 05:05:40|27.26|27.01|27.26|27.01|27.26|27.01|27.26|27.01|0
1644815240000|2022-02-14 05:07:20|27.24|26.99|27.26|27.01|27.26|27.01|27.24|26.99|0
1644815350000|2022-02-14 05:09:10|27.24|26.99|27.24|26.99|27.24|26.99|27.24|26.99|0
1644815360000|2022-02-14 05:09:20|27.26|27.01|27.26|27.01|27.26|27.01|27.26|27.01|0
1644815380000|2022-02-14 05:09:40|27.24|26.99|27.26|27.01|27.26|27.01|27.24|26.99|0
1644815400000|2022-02-14 05:10:00|27.24|26.99|27.26|27.01|27.26|27.01|27.24|26.99|0
1644815430000|2022-02-14 05:10:30|27.24|26.99|27.26|27.01|27.26|27.01|27.24|26.99|0
1644815500000|2022-02-14 05:11:40|27.24|26.99|27.24|26.99|27.24|26.99|27.24|26.99|0
1644815510000|2022-02-14 05:11:50|27.26|27.01|27.26|27.01|27.26|27.01|27.24|26.99|0
1644815520000|2022-02-14 05:12:00|27.24|26.99|27.24|26.99|27.26|27.01|27.24|26.99|0
1644815530000|2022-02-14 05:12:10|27.26|27.01|27.26|27.01|27.26|27.01|27.26|27.01|0
1644815600000|2022-02-14 05:13:20|27.24|26.99|27.24|26.99|27.24|26.99|27.24|26.99|0
1644815620000|2022-02-14 05:13:40|27.26|27.01|27.26|27.01|27.26|27.01|27.24|26.99|0
1644815630000|2022-02-14 05:13:50|27.24|26.99|27.26|27.01|27.26|27.01|27.24|26.99|0
1644815700000|2022-02-14 05:15:00|27.24|26.99|27.26|27.01|27.26|27.01|27.24|26.99|0
1644815750000|2022-02-14 05:15:50|27.24|26.99|27.26|27.01|27.26|27.01|27.24|26.99|0
1644815770000|2022-02-14 05:16:10|27.24|26.99|27.24|26.99|27.26|27.01|27.24|26.99|0
1644815870000|2022-02-14 05:17:50|27.26|27.01|27.26|27.01|27.26|27.01|27.26|27.01|0
1644815960000|2022-02-14 05:19:20|27.24|26.99|27.24|26.99|27.24|26.99|27.24|26.99|0
1644815970000|2022-02-14 05:19:30|27.26|27.01|27.24|26.99|27.26|27.01|27.24|26.99|0
1644815980000|2022-02-14 05:19:40|27.26|27.01|27.26|27.01|27.26|27.01|27.26|27.01|0
1644816080000|2022-02-14 05:21:20|27.24|26.99|27.26|27.01|27.26|27.01|27.24|26.99|0
1644816150000|2022-02-14 05:22:30|27.24|26.99|27.24|26.99|27.24|26.99|27.24|26.99|0
1644816260000|2022-02-14 05:24:20|27.26|27.01|27.26|27.01|27.26|27.01|27.26|27.01|0
1644816280000|2022-02-14 05:24:40|27.24|26.99|27.24|26.99|27.24|26.99|27.24|26.99|0
1644816290000|2022-02-14 05:24:50|27.26|27.01|27.26|27.01|27.26|27.01|27.26|27.01|0
1644816300000|2022-02-14 05:25:00|27.24|26.99|27.24|26.99|27.24|26.99|27.24|26.99|0
1644816380000|2022-02-14 05:26:20|27.26|27.01|27.24|26.99|27.26|27.01|27.24|26.99|0
1644816390000|2022-02-14 05:26:30|27.26|27.01|27.26|27.01|27.26|27.01|27.24|26.99|0
1644816420000|2022-02-14 05:27:00|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|0
1644816450000|2022-02-14 05:27:30|27.26|27.01|27.25|27|27.26|27.01|27.23|26.95|95
1644816490000|2022-02-14 05:28:10|27.23|26.98|27.25|27|27.25|27|27.23|26.98|0
1644816510000|2022-02-14 05:28:30|27.23|26.98|27.25|27|27.25|27|27.23|26.98|0
1644816560000|2022-02-14 05:29:20|27.23|26.98|27.25|27|27.25|27|27.23|26.98|0
1644816570000|2022-02-14 05:29:30|27.23|26.98|27.25|27|27.25|27|27.23|26.98|0
1644816590000|2022-02-14 05:29:50|27.23|26.98|27.23|26.98|27.25|27|27.23|26.98|0
1644816600000|2022-02-14 05:30:00|27.25|27|27.23|26.98|27.25|27|27.23|26.98|0
1644816640000|2022-02-14 05:30:40|27.25|27|27.25|27|27.25|27|27.25|27|0
1644816650000|2022-02-14 05:30:50|27.23|26.98|27.23|26.98|27.25|27|27.23|26.98|0
1644816660000|2022-02-14 05:31:00|27.25|27|27.23|26.98|27.25|27|27.23|26.98|0
1644816670000|2022-02-14 05:31:10|27.25|27|27.25|27|27.25|27|27.25|27|0
1644816680000|2022-02-14 05:31:20|27.23|26.98|27.23|26.98|27.23|26.98|27.23|26.98|0
1644816690000|2022-02-14 05:31:30|27.25|27|27.25|27|27.25|27|27.25|27|0
1644816700000|2022-02-14 05:31:40|27.23|26.98|27.25|27|27.25|27|27.23|26.98|0
1644816710000|2022-02-14 05:31:50|27.23|26.98|27.23|26.98|27.23|26.98|27.23|26.98|0
1644816720000|2022-02-14 05:32:00|27.25|27|27.25|27|27.25|27|27.23|26.98|0
1644816730000|2022-02-14 05:32:10|27.23|26.98|27.25|27|27.25|27|27.23|26.98|0
1644816740000|2022-02-14 05:32:20|27.26|27.01|27.26|27.01|27.26|27.01|27.26|27.01|0
1644816810000|2022-02-14 05:33:30|27.23|26.98|27.26|27.01|27.26|27.01|27.23|26.98|0
1644816850000|2022-02-14 05:34:10|27.23|26.98|27.26|27.01|27.26|27.01|27.23|26.98|0
1644816920000|2022-02-14 05:35:20|27.23|26.98|27.26|27.01|27.26|27.01|27.23|26.98|0
1644816930000|2022-02-14 05:35:30|27.23|26.98|27.23|26.98|27.26|27.01|27.23|26.98|0
1644816940000|2022-02-14 05:35:40|27.26|27.01|27.26|27.01|27.26|27.01|27.26|27.01|0
1644816970000|2022-02-14 05:36:10|27.23|26.98|27.26|27.01|27.26|27.01|27.23|26.98|0
1644816990000|2022-02-14 05:36:30|27.23|26.98|27.23|26.98|27.23|26.98|27.23|26.98|0
1644817010000|2022-02-14 05:36:50|27.26|27.01|27.26|27.01|27.26|27.01|27.23|26.98|0
1644817080000|2022-02-14 05:38:00|27.23|26.98|27.23|26.98|27.23|26.98|27.23|26.98|0
1644817180000|2022-02-14 05:39:40|27.26|27.01|27.26|27.01|27.26|27.01|27.26|27.01|0
1644817230000|2022-02-14 05:40:30|27.23|26.98|27.26|27.01|27.26|27.01|27.23|26.98|0
1644817240000|2022-02-14 05:40:40|27.23|26.98|27.23|26.98|27.26|27.01|27.23|26.98|0
1644817250000|2022-02-14 05:40:50|27.26|27.01|27.23|26.98|27.26|27.01|27.23|26.98|0
1644817260000|2022-02-14 05:41:00|27.26|27.01|27.26|27.01|27.26|27.01|27.23|26.98|0
1644817450000|2022-02-14 05:44:10|27.15|27.07|27.26|27.01|27.26|27.07|27.15|27.01|5
1644817460000|2022-02-14 05:44:20|27.25|27|27.26|27.01|27.26|27.01|27.25|27|5
1644817470000|2022-02-14 05:44:30|27.15|27.07|27.21|26.96|27.26|27.07|27.15|26.96|8
1644817670000|2022-02-14 05:47:50|27.15|27.07|27.15|27.07|27.26|27.07|27.15|26.96|113
1644817680000|2022-02-14 05:48:00|||||||||1
1644817690000|2022-02-14 05:48:10|27.21|26.96|27.15|27.07|27.21|27.07|27.15|26.96|0
1644817710000|2022-02-14 05:48:30|27.3|27.05|27.3|27.05|27.3|27.05|27.3|27.05|16
1644817760000|2022-02-14 05:49:20|27.24|27.16|27.3|27.05|27.3|27.16|27.24|27.05|10
1644817780000|2022-02-14 05:49:40|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|0
1644817800000|2022-02-14 05:50:00|27.22|27.14|27.24|27.16|27.24|27.16|27.19|27.11|5
1644817810000|2022-02-14 05:50:10|27.3|27.05|27.3|27.05|27.3|27.05|27.3|27.05|1
1644818040000|2022-02-14 05:54:00|27.24|27.16|27.3|27.05|27.3|27.16|27.24|27.05|0
1644818220000|2022-02-14 05:57:00|27.24|27.16|27.24|27.16|27.3|27.16|27.24|27.05|0
1644818230000|2022-02-14 05:57:10|27.3|27.05|27.24|27.16|27.3|27.16|27.24|27.05|0
1644818280000|2022-02-14 05:58:00|27.3|27.05|27.25|27.17|27.3|27.17|27.24|27.05|0
1644818320000|2022-02-14 05:58:40|27.22|27.14|27.31|27.06|27.31|27.14|27.22|27.06|2
1644818380000|2022-02-14 05:59:40|27.25|27.17|27.25|27.17|27.36|27.17|27.25|27.06|888
1644818390000|2022-02-14 05:59:50|27.36|27.06|27.25|27.17|27.36|27.17|27.25|27.06|148
1644818400000|2022-02-14 06:00:00|27.36|27.06|27.25|27.17|27.36|27.17|27.25|27.06|148
1644818440000|2022-02-14 06:00:40|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|0
1644818640000|2022-02-14 06:04:00|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|1
1644818710000|2022-02-14 06:05:10|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|0
1644818730000|2022-02-14 06:05:30|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|5
1644818750000|2022-02-14 06:05:50|||||||||1
1644818910000|2022-02-14 06:08:30|27.22|27.14|27.25|27.17|27.25|27.17|27.22|27.14|0
1644818920000|2022-02-14 06:08:40|27.22|27.14|27.25|27.17|27.25|27.17|27.22|27.14|0
1644818930000|2022-02-14 06:08:50|27.22|27.14|27.25|27.17|27.25|27.17|27.22|27.14|0
1644818940000|2022-02-14 06:09:00|27.22|27.14|27.25|27.17|27.25|27.17|27.22|27.14|0
1644818990000|2022-02-14 06:09:50|27.22|27.14|27.25|27.17|27.25|27.17|27.22|27.14|7
1644819030000|2022-02-14 06:10:30|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|0
1644819040000|2022-02-14 06:10:40|27.25|27.17|27.22|27.14|27.25|27.17|27.22|27.14|0
1644819050000|2022-02-14 06:10:50|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|0
1644819060000|2022-02-14 06:11:00|27.22|27.14|27.25|27.17|27.25|27.17|27.22|27.14|0
1644819070000|2022-02-14 06:11:10|27.22|27.14|27.25|27.17|27.25|27.17|27.22|27.14|0
1644819080000|2022-02-14 06:11:20|27.22|27.14|27.22|27.14|27.25|27.17|27.22|27.14|0
1644819090000|2022-02-14 06:11:30|27.25|27.17|27.22|27.14|27.25|27.17|27.22|27.14|0
1644819100000|2022-02-14 06:11:40|27.25|27.17|27.22|27.14|27.25|27.17|27.22|27.14|0
1644819110000|2022-02-14 06:11:50|27.25|27.17|27.22|27.14|27.25|27.17|27.22|27.14|0
1644819120000|2022-02-14 06:12:00|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|0
1644819200000|2022-02-14 06:13:20|||||||||5
1644819210000|2022-02-14 06:13:30|||||||||1
1644819380000|2022-02-14 06:16:20|27.22|27.14|27.25|27.17|27.25|27.17|27.22|27.14|0
1644819480000|2022-02-14 06:18:00|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1644819490000|2022-02-14 06:18:10|27.25|27.17|27.25|27.17|27.27|27.19|27.25|27.17|0
1644819500000|2022-02-14 06:18:20|27.27|27.19|27.25|27.17|27.27|27.19|27.25|27.17|0
1644819510000|2022-02-14 06:18:30|27.27|27.19|27.27|27.19|27.27|27.19|27.25|27.17|0
1644819520000|2022-02-14 06:18:40|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|0
1644819530000|2022-02-14 06:18:50|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1644819540000|2022-02-14 06:19:00|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|0
1644819590000|2022-02-14 06:19:50|27.27|27.19|27.25|27.17|27.27|27.19|27.25|27.17|0
1644819600000|2022-02-14 06:20:00|27.27|27.19|27.25|27.17|27.27|27.19|27.25|27.17|0
1644819690000|2022-02-14 06:21:30|27.27|27.19|27.25|27.17|27.27|27.19|27.25|27.17|0
1644819710000|2022-02-14 06:21:50|27.27|27.19|27.25|27.17|27.27|27.19|27.25|27.17|0
1644819730000|2022-02-14 06:22:10|27.27|27.19|27.25|27.17|27.27|27.19|27.25|27.17|0
1644819800000|2022-02-14 06:23:20|||||||||1
1644819890000|2022-02-14 06:24:50|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1644819910000|2022-02-14 06:25:10|27.25|27.17|27.25|27.17|27.27|27.19|27.25|27.17|0
1644819980000|2022-02-14 06:26:20|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1644820000000|2022-02-14 06:26:40|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|0
1644820010000|2022-02-14 06:26:50|27.27|27.19|27.25|27.17|27.27|27.19|27.25|27.17|0
1644820050000|2022-02-14 06:27:30|27.27|27.19|27.25|27.17|27.27|27.19|27.25|27.17|0
1644820070000|2022-02-14 06:27:50|27.43|27.18|27.43|27.18|27.43|27.18|27.43|27.18|26
1644820150000|2022-02-14 06:29:10|27.41|27.16|27.41|27.16|27.41|27.16|27.41|27.16|0
1644820170000|2022-02-14 06:29:30|27.43|27.18|27.43|27.18|27.43|27.18|27.43|27.18|0
1644820260000|2022-02-14 06:31:00|27.48||27.43||27.48||27.43||0
1644820280000|2022-02-14 06:31:20|27.48||27.48||27.48||27.48||0
1644820320000|2022-02-14 06:32:00|27.51|27.21|27.51|27.21|27.51|27.21|27.48|27.18|0
1644820340000|2022-02-14 06:32:20|27.48|27.18|27.48|27.18|27.48|27.18|27.48|27.18|0
1644820350000|2022-02-14 06:32:30|27.51|27.21|27.48|27.18|27.51|27.21|27.48|27.18|0
1644820360000|2022-02-14 06:32:40|27.51|27.21|27.51|27.21|27.51|27.21|27.51|27.21|0
1644820390000|2022-02-14 06:33:10|27.48|27.18|27.48|27.18|27.48|27.18|27.48|27.18|0
1644820400000|2022-02-14 06:33:20|27.51|27.21|27.51|27.21|27.51|27.21|27.51|27.21|0
1644820530000|2022-02-14 06:35:30|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|0
1644820660000|2022-02-14 06:37:40|27.51|27.21|27.51|27.21|27.51|27.21|27.51|27.21|0
1644820780000|2022-02-14 06:39:40|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|0
1644820910000|2022-02-14 06:41:50||27.28||27.28||27.28||27.28|0
1644820920000|2022-02-14 06:42:00|27.51|27.23|27.53|27.28|27.53|27.28|27.51|27.23|0
1644820950000|2022-02-14 06:42:30||27.23||27.23||27.23||27.23|0
1644820960000|2022-02-14 06:42:40|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1644821030000|2022-02-14 06:43:50|27.53|27.45|27.68|27.43|27.68|27.45|27.53|27.43|1
1644821040000|2022-02-14 06:44:00|27.69|27.44|27.69|27.44|27.69|27.44|27.69|27.44|0
1644821060000|2022-02-14 06:44:20|27.65|27.57|27.76|27.51|27.76|27.57|27.65|27.51|0
1644821120000|2022-02-14 06:45:20|27.7|27.62|27.7|27.62|27.73|27.65|27.7|27.62|0
1644821130000|2022-02-14 06:45:30|27.73|27.65|27.7|27.62|27.73|27.65|27.7|27.62|1
1644821150000|2022-02-14 06:45:50|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|0
1644821160000|2022-02-14 06:46:00|27.76|27.51|27.65|27.57|27.76|27.57|27.65|27.51|3
1644821200000|2022-02-14 06:46:40|27.71|27.46|27.65|27.57|27.74|27.57|27.65|27.46|0
1644821210000|2022-02-14 06:46:50|27.71|27.46|27.71|27.46|27.71|27.46|27.71|27.46|0
1644821250000|2022-02-14 06:47:30|27.58|27.33|27.58|27.33|27.58|27.33|27.58|27.33|0
1644821290000|2022-02-14 06:48:10||27.28||27.28||27.28||27.28|0
1644821350000|2022-02-14 06:49:10|27.53||27.53||27.53||27.53||0
1644821360000|2022-02-14 06:49:20|27.58||27.58||27.58||27.58||0
1644821460000|2022-02-14 06:51:00|27.53||27.58||27.58||27.53||0
1644821480000|2022-02-14 06:51:20|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|0
1644821490000|2022-02-14 06:51:30|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|0
1644821550000|2022-02-14 06:52:30|27.56|27.26|27.58|27.28|27.58|27.28|27.56|27.26|0
1644821570000|2022-02-14 06:52:50|27.61|27.31|27.61|27.31|27.61|27.31|27.58|27.28|0
1644821660000|2022-02-14 06:54:20|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|0
1644821670000|2022-02-14 06:54:30|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|0
1644821730000|2022-02-14 06:55:30|27.53|27.23|27.51|27.21|27.56|27.26|27.51|27.21|0
1644821770000|2022-02-14 06:56:10|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|0
1644821790000|2022-02-14 06:56:30|27.51|27.21|27.51|27.21|27.51|27.21|27.51|27.21|0
1644821810000|2022-02-14 06:56:50|27.53|27.23|27.56|27.26|27.56|27.26|27.53|27.23|0
1644821820000|2022-02-14 06:57:00|27.53|27.23|27.53|27.23|27.56|27.26|27.53|27.23|0
1644821830000|2022-02-14 06:57:10|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|0
1644821860000|2022-02-14 06:57:40|27.55|27.25|27.55|27.25|27.55|27.25|27.51|27.21|0
1644821890000|2022-02-14 06:58:10|27.53|27.23|27.51|27.21|27.53|27.23|27.51|27.21|0
1644821900000|2022-02-14 06:58:20|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|0
1644821970000|2022-02-14 06:59:30|27.48||27.48||27.48||27.48||167
1644822000000|2022-02-14 07:00:00|27.53|27.28|27.56|27.31|27.56|27.31|27.53|27.28|0
1644822010000|2022-02-14 07:00:10|27.55|27.3|27.44|27.36|27.55|27.36|27.44|27.3|0
1644822060000|2022-02-14 07:01:00|||||||||3
1644822070000|2022-02-14 07:01:10|27.47|27.39|27.49|27.41|27.6|27.46|27.47|27.35|328
1644822080000|2022-02-14 07:01:20|27.5|27.42|27.55|27.47|27.55|27.47|27.5|27.42|163
1644822090000|2022-02-14 07:01:30|27.57|27.49|27.6|27.52|27.6|27.52|27.57|27.49|1
1644822100000|2022-02-14 07:01:40|27.62|27.54|27.7|27.62|27.7|27.62|27.62|27.54|1
1644822110000|2022-02-14 07:01:50|27.67|27.59|27.65|27.57|27.76|27.59|27.65|27.51|4
1644822120000|2022-02-14 07:02:00|27.67|27.59|27.76|27.51|27.76|27.59|27.62|27.51|5
1644822130000|2022-02-14 07:02:10|27.65|27.57|27.76|27.51|27.76|27.57|27.65|27.51|161
1644822140000|2022-02-14 07:02:20|27.7|27.62|27.62|27.54|27.7|27.62|27.62|27.54|5
1644822150000|2022-02-14 07:02:30|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|1
1644822190000|2022-02-14 07:03:10|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1644822200000|2022-02-14 07:03:20|27.76|27.51|27.67|27.59|27.76|27.62|27.67|27.51|0
1644822210000|2022-02-14 07:03:30|27.76|27.51|27.7|27.62|27.78|27.62|27.7|27.51|1155
1644822220000|2022-02-14 07:03:40|27.76|27.51|27.76|27.51|27.78|27.62|27.67|27.51|330
1644822240000|2022-02-14 07:04:00|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1644822250000|2022-02-14 07:04:10|27.76|27.51|27.7|27.62|27.76|27.62|27.7|27.51|0
1644822280000|2022-02-14 07:04:40|27.76|27.51|27.76|27.51|27.76|27.51|27.76|27.51|14
1644822310000|2022-02-14 07:05:10|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1644822330000|2022-02-14 07:05:30|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1644822340000|2022-02-14 07:05:40|27.72|27.64|27.75|27.67|27.75|27.67|27.72|27.64|1
1644822350000|2022-02-14 07:05:50|||||||||20
1644822380000|2022-02-14 07:06:20|27.86|27.61|27.86|27.61|27.86|27.61|27.86|27.61|0
1644822390000|2022-02-14 07:06:30|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1644822460000|2022-02-14 07:07:40|27.72|27.64|27.7|27.62|27.72|27.64|27.7|27.62|6
1644822540000|2022-02-14 07:09:00|27.67|27.59|27.65|27.57|27.67|27.59|27.65|27.57|1
1644822600000|2022-02-14 07:10:00|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|3
1644822610000|2022-02-14 07:10:10|27.63|27.55|27.7|27.62|27.7|27.62|27.63|27.55|5
1644822690000|2022-02-14 07:11:30|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|0
1644822710000|2022-02-14 07:11:50|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1644822720000|2022-02-14 07:12:00|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|6
1644822730000|2022-02-14 07:12:10|27.6|27.52|27.6|27.52|27.71|27.57|27.6|27.46|4
1644822740000|2022-02-14 07:12:20|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|0
1644822760000|2022-02-14 07:12:40|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|0
1644822770000|2022-02-14 07:12:50|27.65|27.57|27.6|27.52|27.71|27.57|27.6|27.46|0
1644822840000|2022-02-14 07:14:00|27.63|27.55|27.65|27.57|27.65|27.57|27.63|27.55|0
1644822850000|2022-02-14 07:14:10|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1644822860000|2022-02-14 07:14:20|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|0
1644822900000|2022-02-14 07:15:00|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|0
1644822910000|2022-02-14 07:15:10|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1644822920000|2022-02-14 07:15:20|27.53|27.45|27.5|27.42|27.53|27.45|27.5|27.42|0
1644823000000|2022-02-14 07:16:40|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1644823010000|2022-02-14 07:16:50|27.55|27.47|27.55|27.47|27.58|27.5|27.55|27.47|13
1644823020000|2022-02-14 07:17:00|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1644823030000|2022-02-14 07:17:10|27.47|27.39|27.45|27.37|27.47|27.39|27.45|27.37|0
1644823050000|2022-02-14 07:17:30|27.47|27.39|27.5|27.42|27.5|27.42|27.47|27.39|6
1644823080000|2022-02-14 07:18:00|27.52|27.44|27.5|27.42|27.52|27.44|27.5|27.42|0
1644823120000|2022-02-14 07:18:40|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1644823140000|2022-02-14 07:19:00|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1644823150000|2022-02-14 07:19:10|27.52|27.44|27.55|27.47|27.55|27.47|27.52|27.44|0
1644823330000|2022-02-14 07:22:10|27.57|27.49|27.6|27.52|27.6|27.52|27.57|27.49|0
1644823400000|2022-02-14 07:23:20|27.62|27.54|27.65|27.57|27.65|27.57|27.62|27.54|0
1644823420000|2022-02-14 07:23:40|27.68|27.6|27.7|27.62|27.7|27.62|27.68|27.6|0
1644823440000|2022-02-14 07:24:00|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|0
1644823470000|2022-02-14 07:24:30|27.67|27.59|27.7|27.62|27.7|27.62|27.65|27.57|0
1644823490000|2022-02-14 07:24:50|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|0
1644823530000|2022-02-14 07:25:30|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1644823560000|2022-02-14 07:26:00|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|0
1644823570000|2022-02-14 07:26:10|27.62|27.54|27.65|27.57|27.65|27.57|27.62|27.54|0
1644823580000|2022-02-14 07:26:20|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1644823590000|2022-02-14 07:26:30|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|0
1644823620000|2022-02-14 07:27:00|27.62|27.54|27.62|27.54|27.65|27.57|27.62|27.54|0
1644823630000|2022-02-14 07:27:10|27.65|27.57|27.65|27.57|27.65|27.57|27.62|27.54|0
1644823640000|2022-02-14 07:27:20|27.62|27.54|27.65|27.57|27.65|27.57|27.62|27.54|0
1644823650000|2022-02-14 07:27:30|27.62|27.54|27.65|27.57|27.65|27.57|27.62|27.54|0
1644823680000|2022-02-14 07:28:00|27.62|27.54|27.65|27.57|27.65|27.57|27.62|27.54|0
1644823690000|2022-02-14 07:28:10|27.62|27.54|27.62|27.54|27.65|27.57|27.62|27.54|0
1644823700000|2022-02-14 07:28:20|27.65|27.57|27.62|27.54|27.65|27.57|27.62|27.54|0
1644823710000|2022-02-14 07:28:30|27.65|27.57|27.62|27.54|27.65|27.57|27.62|27.54|0
1644823720000|2022-02-14 07:28:40|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|12
1644823730000|2022-02-14 07:28:50|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1644823740000|2022-02-14 07:29:00|27.57|27.49|27.6|27.52|27.6|27.52|27.57|27.49|0
1644823770000|2022-02-14 07:29:30|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1644823780000|2022-02-14 07:29:40|27.62|27.54|27.63|27.55|27.63|27.55|27.62|27.54|0
1644823790000|2022-02-14 07:29:50|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|0
1644823810000|2022-02-14 07:30:10|27.63|27.55|27.65|27.57|27.65|27.57|27.63|27.55|0
1644823820000|2022-02-14 07:30:20|27.63|27.55|27.63|27.55|27.65|27.57|27.63|27.55|0
1644823830000|2022-02-14 07:30:30|27.65|27.57|27.63|27.55|27.65|27.57|27.63|27.55|0
1644823850000|2022-02-14 07:30:50|27.6|27.52|27.58|27.5|27.6|27.52|27.58|27.5|0
1644823860000|2022-02-14 07:31:00|27.57|27.49|27.58|27.5|27.58|27.5|27.57|27.49|0
1644823870000|2022-02-14 07:31:10|27.55|27.47|27.57|27.49|27.6|27.52|27.55|27.47|0
1644823880000|2022-02-14 07:31:20|27.58|27.5|27.57|27.49|27.6|27.52|27.57|27.49|0
1644823920000|2022-02-14 07:32:00|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1644823930000|2022-02-14 07:32:10|||||||||6
1644823940000|2022-02-14 07:32:20|27.62|27.54|27.63|27.55|27.63|27.55|27.6|27.52|25
1644823950000|2022-02-14 07:32:30|27.6|27.52|27.63|27.55|27.63|27.55|27.6|27.52|0
1644823960000|2022-02-14 07:32:40|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|15
1644823990000|2022-02-14 07:33:10|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|14
1644824000000|2022-02-14 07:33:20|27.63|27.55|27.65|27.57|27.65|27.57|27.63|27.55|0
1644824010000|2022-02-14 07:33:30|27.63|27.55|27.63|27.55|27.65|27.57|27.63|27.55|0
1644824020000|2022-02-14 07:33:40|27.6|27.52|27.58|27.5|27.6|27.52|27.58|27.5|4
1644824040000|2022-02-14 07:34:00|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|0
1644824050000|2022-02-14 07:34:10|27.58|27.5|27.55|27.47|27.6|27.52|27.55|27.47|0
1644824060000|2022-02-14 07:34:20|27.53|27.45|27.55|27.47|27.55|27.47|27.53|27.45|0
1644824070000|2022-02-14 07:34:30|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|0
1644824080000|2022-02-14 07:34:40|27.55|27.47|27.55|27.47|27.55|27.47|27.53|27.45|0
1644824090000|2022-02-14 07:34:50|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|0
1644824100000|2022-02-14 07:35:00|27.55|27.47|27.53|27.45|27.55|27.47|27.53|27.45|0
1644824110000|2022-02-14 07:35:10|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1644824120000|2022-02-14 07:35:20|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|0
1644824130000|2022-02-14 07:35:30|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|5
1644824140000|2022-02-14 07:35:40|27.48|27.4|27.5|27.42|27.5|27.42|27.48|27.4|1
1644824150000|2022-02-14 07:35:50|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|0
1644824170000|2022-02-14 07:36:10|27.52|27.44|27.48|27.4|27.52|27.44|27.48|27.4|1
1644824180000|2022-02-14 07:36:20|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|0
1644824190000|2022-02-14 07:36:30|||||||||1
1644824200000|2022-02-14 07:36:40|27.43|27.35|27.43|27.35|27.45|27.37|27.43|27.35|0
1644824220000|2022-02-14 07:37:00|||||||||2
1644824230000|2022-02-14 07:37:10|||||||||7
1644824260000|2022-02-14 07:37:40|27.38|27.3|27.43|27.35|27.43|27.35|27.38|27.3|17
1644824290000|2022-02-14 07:38:10|||||||||19
1644824360000|2022-02-14 07:39:20|27.45|27.37|27.45|27.37|27.45|27.37|27.43|27.35|7
1644824370000|2022-02-14 07:39:30|27.43|27.35|27.45|27.37|27.45|27.37|27.43|27.35|0
1644824380000|2022-02-14 07:39:40|27.48|27.4|27.5|27.42|27.5|27.42|27.48|27.4|0
1644824390000|2022-02-14 07:39:50|27.53|27.45|27.5|27.42|27.53|27.45|27.5|27.42|0
1644824400000|2022-02-14 07:40:00|27.53|27.45|27.53|27.45|27.53|27.45|27.5|27.42|0
1644824410000|2022-02-14 07:40:10|27.55|27.47|27.53|27.45|27.55|27.47|27.53|27.45|0
1644824440000|2022-02-14 07:40:40|27.51|27.43|27.5|27.42|27.53|27.45|27.5|27.42|0
1644824450000|2022-02-14 07:40:50|27.53|27.45|27.53|27.45|27.53|27.45|27.5|27.42|0
1644824460000|2022-02-14 07:41:00|27.5|27.42|27.5|27.42|27.53|27.45|27.48|27.4|0
1644824470000|2022-02-14 07:41:10|27.48|27.4|27.45|27.37|27.48|27.4|27.45|27.37|0
1644824480000|2022-02-14 07:41:20|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|0
1644824490000|2022-02-14 07:41:30|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|0
1644824510000|2022-02-14 07:41:50|27.43|27.35|27.45|27.37|27.45|27.37|27.43|27.35|7
1644824520000|2022-02-14 07:42:00|27.43|27.35|27.45|27.37|27.45|27.37|27.43|27.35|0
1644824530000|2022-02-14 07:42:10|||||||||1
1644824570000|2022-02-14 07:42:50|27.48|27.4|27.45|27.37|27.48|27.4|27.45|27.37|0
1644824590000|2022-02-14 07:43:10|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|0
1644824600000|2022-02-14 07:43:20|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1644824610000|2022-02-14 07:43:30|27.48|27.4|27.48|27.4|27.5|27.42|27.48|27.4|0
1644824620000|2022-02-14 07:43:40|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|0
1644824660000|2022-02-14 07:44:20|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|0
1644824670000|2022-02-14 07:44:30|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1644824680000|2022-02-14 07:44:40|27.48|27.4|27.48|27.4|27.5|27.42|27.48|27.4|0
1644824690000|2022-02-14 07:44:50|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|12
1644824740000|2022-02-14 07:45:40|27.48|27.4|27.5|27.42|27.5|27.42|27.48|27.4|3
1644824760000|2022-02-14 07:46:00|27.48|27.4|27.5|27.42|27.5|27.42|27.48|27.4|0
1644824770000|2022-02-14 07:46:10|27.48|27.4|27.48|27.4|27.5|27.42|27.48|27.4|0
1644824780000|2022-02-14 07:46:20|27.45|27.37|27.5|27.42|27.5|27.42|27.45|27.37|0
1644824790000|2022-02-14 07:46:30|27.48|27.4|27.5|27.42|27.5|27.42|27.48|27.4|0
1644824800000|2022-02-14 07:46:40|27.53|27.45|27.5|27.42|27.53|27.45|27.5|27.42|0
1644824820000|2022-02-14 07:47:00|27.53|27.45|27.5|27.42|27.53|27.45|27.5|27.42|0
1644824830000|2022-02-14 07:47:10|27.48|27.4|27.5|27.42|27.5|27.42|27.48|27.4|0
1644824870000|2022-02-14 07:47:50|27.53|27.45|27.5|27.42|27.53|27.45|27.5|27.42|0
1644824890000|2022-02-14 07:48:10|27.48|27.4|27.5|27.42|27.5|27.42|27.48|27.4|0
1644824900000|2022-02-14 07:48:20|27.48|27.4|27.5|27.42|27.5|27.42|27.48|27.4|0
1644824910000|2022-02-14 07:48:30|27.48|27.4|27.5|27.42|27.5|27.42|27.48|27.4|0
1644824960000|2022-02-14 07:49:20|27.48|27.4|27.5|27.42|27.5|27.42|27.48|27.4|0
1644824980000|2022-02-14 07:49:40|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|0
1644825000000|2022-02-14 07:50:00|27.5|27.42|27.5|27.42|27.5|27.42|27.48|27.4|1
1644825010000|2022-02-14 07:50:10|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|0
1644825020000|2022-02-14 07:50:20|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1644825030000|2022-02-14 07:50:30|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|0
1644825040000|2022-02-14 07:50:40|27.5|27.42|27.48|27.4|27.5|27.42|27.48|27.4|0
1644825080000|2022-02-14 07:51:20|27.43|27.35|27.4|27.32|27.43|27.35|27.4|27.32|19
1644825090000|2022-02-14 07:51:30|27.43|27.35|27.43|27.35|27.43|27.35|27.4|27.32|0
1644825100000|2022-02-14 07:51:40|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1644825110000|2022-02-14 07:51:50|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1644825120000|2022-02-14 07:52:00|27.4|27.32|27.38|27.3|27.4|27.32|27.38|27.3|0
1644825130000|2022-02-14 07:52:10|27.4|27.32|27.38|27.3|27.4|27.32|27.38|27.3|0
1644825140000|2022-02-14 07:52:20|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1644825150000|2022-02-14 07:52:30|27.3|27.22|27.3|27.22|27.33|27.25|27.3|27.22|7
1644825160000|2022-02-14 07:52:40|27.23|27.15|27.28|27.2|27.28|27.2|27.22|27.14|33
1644825170000|2022-02-14 07:52:50|27.33|27.25|27.3|27.22|27.33|27.25|27.3|27.22|12
1644825180000|2022-02-14 07:53:00|27.33|27.25|27.32|27.24|27.33|27.25|27.3|27.22|0
1644825190000|2022-02-14 07:53:10|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1644825210000|2022-02-14 07:53:30|27.3|27.22|27.33|27.25|27.33|27.25|27.3|27.22|0
1644825220000|2022-02-14 07:53:40|27.3|27.22|27.3|27.22|27.33|27.25|27.3|27.22|0
1644825230000|2022-02-14 07:53:50|27.28|27.2|27.25|27.17|27.28|27.2|27.25|27.17|1
1644825240000|2022-02-14 07:54:00|27.27|27.19|27.28|27.2|27.28|27.2|27.27|27.19|0
1644825250000|2022-02-14 07:54:10|27.25|27.17|27.28|27.2|27.28|27.2|27.25|27.17|0
1644825270000|2022-02-14 07:54:30|27.25|27.17|27.23|27.15|27.25|27.17|27.23|27.15|0
1644825300000|2022-02-14 07:55:00|27.2|27.12|27.17|27.09|27.2|27.12|27.17|27.09|10
1644825310000|2022-02-14 07:55:10|27.18|27.1|27.15|27.07|27.18|27.1|27.15|27.07|24
1644825320000|2022-02-14 07:55:20|27.17|27.09|27.15|27.07|27.17|27.09|27.15|27.07|0
1644825330000|2022-02-14 07:55:30|27.17|27.09|27.15|27.07|27.18|27.1|27.15|27.07|0
1644825340000|2022-02-14 07:55:40|27.17|27.09|27.12|27.04|27.17|27.09|27.12|27.04|0
1644825360000|2022-02-14 07:56:00|27.1|27.02|27.12|27.04|27.12|27.04|27.1|27.02|0
1644825370000|2022-02-14 07:56:10|27.1|27.02|27.12|27.04|27.12|27.04|27.1|27.02|0
1644825380000|2022-02-14 07:56:20|27.1|27.02|27.12|27.04|27.12|27.04|27.1|27.02|0
1644825390000|2022-02-14 07:56:30|27.15|27.07|27.17|27.09|27.17|27.09|27.15|27.07|10
1644825400000|2022-02-14 07:56:40|27.18|27.1|27.2|27.12|27.2|27.12|27.18|27.1|0
1644825410000|2022-02-14 07:56:50|27.22|27.14|27.23|27.15|27.23|27.15|27.22|27.14|0
1644825420000|2022-02-14 07:57:00|27.25|27.17|27.25|27.17|27.28|27.2|27.25|27.17|4
1644825430000|2022-02-14 07:57:10|27.28|27.2|27.25|27.17|27.28|27.2|27.25|27.17|0
1644825440000|2022-02-14 07:57:20|27.28|27.2|27.25|27.17|27.28|27.2|27.25|27.17|0
1644825460000|2022-02-14 07:57:40|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|0
1644825470000|2022-02-14 07:57:50|27.3|27.22|27.3|27.22|27.3|27.22|27.3|27.22|0
1644825490000|2022-02-14 07:58:10|27.28|27.2|27.25|27.17|27.28|27.2|27.25|27.17|0
1644825500000|2022-02-14 07:58:20|27.28|27.2|27.28|27.2|27.28|27.2|27.25|27.17|0
1644825510000|2022-02-14 07:58:30|27.25|27.17|27.28|27.2|27.28|27.2|27.25|27.17|0
1644825520000|2022-02-14 07:58:40|27.3|27.22|27.33|27.25|27.33|27.25|27.3|27.22|0
1644825530000|2022-02-14 07:58:50|27.3|27.22|27.3|27.22|27.33|27.25|27.3|27.22|0
1644825540000|2022-02-14 07:59:00|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|0
1644825560000|2022-02-14 07:59:20|27.3|27.22|27.3|27.22|27.3|27.22|27.3|27.22|50
1644825570000|2022-02-14 07:59:30|27.33|27.25|27.33|27.25|27.33|27.25|27.3|27.22|0
1644825580000|2022-02-14 07:59:40|||||||||8
1644825600000|2022-02-14 08:00:00|27.38|27.3|27.38|27.3|27.38|27.3|27.33|27.25|31
1644825610000|2022-02-14 08:00:10|27.43|27.35|27.43|27.35|27.53|27.45|27.4|27.32|39
1644825620000|2022-02-14 08:00:20|27.45|27.37|27.45|27.37|27.48|27.4|27.43|27.35|15
1644825630000|2022-02-14 08:00:30|27.43|27.35|27.45|27.37|27.5|27.42|27.43|27.35|41
1644825640000|2022-02-14 08:00:40|27.48|27.4|27.45|27.37|27.48|27.4|27.43|27.35|6
1644825650000|2022-02-14 08:00:50|27.43|27.35|27.48|27.4|27.48|27.4|27.43|27.35|5
1644825660000|2022-02-14 08:01:00|27.5|27.42|27.48|27.4|27.53|27.45|27.48|27.4|5
1644825670000|2022-02-14 08:01:10|27.43|27.35|27.48|27.4|27.48|27.4|27.43|27.35|34
1644825680000|2022-02-14 08:01:20|27.45|27.37|27.48|27.4|27.48|27.4|27.45|27.37|0
1644825690000|2022-02-14 08:01:30|27.46|27.38|27.51|27.43|27.51|27.43|27.45|27.37|6
1644825700000|2022-02-14 08:01:40|27.53|27.45|27.48|27.4|27.53|27.45|27.48|27.4|3
1644825710000|2022-02-14 08:01:50|27.51|27.43|27.51|27.43|27.53|27.45|27.48|27.4|1
1644825720000|2022-02-14 08:02:00|27.53|27.45|27.53|27.45|27.56|27.48|27.53|27.45|81
1644825730000|2022-02-14 08:02:10|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|17
1644825740000|2022-02-14 08:02:20|27.56|27.48|27.53|27.45|27.58|27.5|27.53|27.45|1
1644825760000|2022-02-14 08:02:40|27.56|27.48|27.53|27.45|27.58|27.5|27.53|27.45|13
1644825770000|2022-02-14 08:02:50|27.54|27.46|27.54|27.46|27.59|27.51|27.54|27.46|48
1644825780000|2022-02-14 08:03:00|27.56|27.48|27.54|27.46|27.59|27.51|27.54|27.46|13
1644825800000|2022-02-14 08:03:20|27.49|27.41|27.51|27.43|27.54|27.46|27.49|27.41|49
1644825810000|2022-02-14 08:03:30|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1644825820000|2022-02-14 08:03:40|||||||||33
1644825830000|2022-02-14 08:03:50|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|40
1644825840000|2022-02-14 08:04:00|||||||||4
1644825850000|2022-02-14 08:04:10|27.54|27.46|27.57|27.49|27.57|27.49|27.54|27.46|30
1644825860000|2022-02-14 08:04:20|27.54|27.46|27.59|27.51|27.59|27.51|27.54|27.46|6
1644825870000|2022-02-14 08:04:30|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|12
1644825880000|2022-02-14 08:04:40|27.59|27.51|27.59|27.51|27.59|27.51|27.56|27.48|33
1644825890000|2022-02-14 08:04:50|27.56|27.48|27.59|27.51|27.62|27.54|27.56|27.48|74
1644825900000|2022-02-14 08:05:00|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|13
1644825910000|2022-02-14 08:05:10|27.69|27.61|27.79|27.71|27.79|27.71|27.69|27.61|29
1644825920000|2022-02-14 08:05:20|27.74|27.66|27.79|27.71|27.79|27.71|27.74|27.66|27
1644825930000|2022-02-14 08:05:30|||||||||1
1644825940000|2022-02-14 08:05:40|27.77|27.69|27.74|27.66|27.77|27.69|27.74|27.66|21
1644825950000|2022-02-14 08:05:50|27.72|27.64|27.72|27.64|27.74|27.66|27.69|27.61|23
1644825960000|2022-02-14 08:06:00|27.69|27.61|27.72|27.64|27.74|27.66|27.69|27.61|12
1644825970000|2022-02-14 08:06:10|27.69|27.61|27.69|27.61|27.72|27.64|27.67|27.59|31
1644825980000|2022-02-14 08:06:20|27.72|27.64|27.64|27.56|27.72|27.64|27.64|27.56|132
1644825990000|2022-02-14 08:06:30|27.62|27.54|27.54|27.46|27.62|27.54|27.54|27.46|35
1644826000000|2022-02-14 08:06:40|27.52|27.44|27.54|27.46|27.54|27.46|27.52|27.44|27
1644826010000|2022-02-14 08:06:50|27.52|27.44|27.52|27.44|27.55|27.47|27.49|27.41|20
1644826020000|2022-02-14 08:07:00|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|6
1644826030000|2022-02-14 08:07:10|27.54|27.46|27.52|27.44|27.54|27.46|27.52|27.44|21
1644826040000|2022-02-14 08:07:20|27.55|27.47|27.52|27.44|27.55|27.47|27.52|27.44|6
1644826050000|2022-02-14 08:07:30|27.54|27.46|27.65|27.57|27.65|27.57|27.54|27.46|12
1644826060000|2022-02-14 08:07:40|27.67|27.59|27.7|27.62|27.72|27.64|27.67|27.59|24
1644826070000|2022-02-14 08:07:50|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1644826080000|2022-02-14 08:08:00|27.65|27.57|27.65|27.57|27.67|27.59|27.65|27.57|5
1644826090000|2022-02-14 08:08:10|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|16
1644826100000|2022-02-14 08:08:20|||||||||14
1644826110000|2022-02-14 08:08:30|27.57|27.49|27.6|27.52|27.6|27.52|27.57|27.49|28
1644826120000|2022-02-14 08:08:40|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|21
1644826130000|2022-02-14 08:08:50|27.52|27.44|27.5|27.42|27.52|27.44|27.5|27.42|46
1644826140000|2022-02-14 08:09:00|27.48|27.4|27.5|27.42|27.5|27.42|27.48|27.4|7
1644826150000|2022-02-14 08:09:10|27.45|27.37|27.45|27.37|27.48|27.4|27.45|27.37|12
1644826160000|2022-02-14 08:09:20|27.43|27.35|27.4|27.32|27.45|27.37|27.35|27.27|32
1644826170000|2022-02-14 08:09:30|27.37|27.29|27.35|27.27|27.37|27.29|27.35|27.27|6
1644826180000|2022-02-14 08:09:40|27.32|27.24|27.3|27.22|27.32|27.24|27.3|27.22|8
1644826190000|2022-02-14 08:09:50|27.35|27.27|27.4|27.32|27.4|27.32|27.35|27.27|39
1644826200000|2022-02-14 08:10:00|27.42|27.34|27.5|27.42|27.5|27.42|27.42|27.34|37
1644826210000|2022-02-14 08:10:10|27.52|27.44|27.5|27.42|27.52|27.44|27.5|27.42|20
1644826220000|2022-02-14 08:10:20|27.52|27.44|27.5|27.42|27.52|27.44|27.5|27.42|7
1644826230000|2022-02-14 08:10:30|27.47|27.39|27.45|27.37|27.5|27.42|27.45|27.37|14
1644826240000|2022-02-14 08:10:40|27.47|27.39|27.45|27.37|27.47|27.39|27.45|27.37|16
1644826250000|2022-02-14 08:10:50|27.47|27.39|27.5|27.42|27.5|27.42|27.45|27.37|11
1644826260000|2022-02-14 08:11:00|27.52|27.44|27.5|27.42|27.55|27.47|27.5|27.42|11
1644826270000|2022-02-14 08:11:10|27.53|27.45|27.55|27.47|27.6|27.52|27.53|27.45|27
1644826280000|2022-02-14 08:11:20|27.53|27.45|27.55|27.47|27.55|27.47|27.53|27.45|24
1644826290000|2022-02-14 08:11:30|27.58|27.5|27.6|27.52|27.63|27.55|27.58|27.5|18
1644826300000|2022-02-14 08:11:40|27.65|27.57|27.63|27.55|27.65|27.57|27.6|27.52|33
1644826310000|2022-02-14 08:11:50|27.6|27.52|27.65|27.57|27.65|27.57|27.6|27.52|3
1644826320000|2022-02-14 08:12:00|27.68|27.6|27.7|27.62|27.7|27.62|27.66|27.58|14
1644826330000|2022-02-14 08:12:10|27.68|27.6|27.71|27.63|27.71|27.63|27.66|27.58|5
1644826340000|2022-02-14 08:12:20|27.7|27.62|27.68|27.6|27.71|27.63|27.66|27.58|6
1644826350000|2022-02-14 08:12:30|27.71|27.63|27.68|27.6|27.71|27.63|27.68|27.6|5
1644826360000|2022-02-14 08:12:40|27.66|27.58|27.66|27.58|27.71|27.63|27.66|27.58|13
1644826370000|2022-02-14 08:12:50|27.61|27.53|27.61|27.53|27.61|27.53|27.6|27.52|21
1644826380000|2022-02-14 08:13:00|27.63|27.55|27.6|27.52|27.63|27.55|27.55|27.47|40
1644826390000|2022-02-14 08:13:10|27.61|27.53|27.55|27.47|27.61|27.53|27.55|27.47|6
1644826400000|2022-02-14 08:13:20|27.6|27.52|27.6|27.52|27.61|27.53|27.6|27.52|7
1644826410000|2022-02-14 08:13:30|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|5
1644826420000|2022-02-14 08:13:40|||||||||6
1644826430000|2022-02-14 08:13:50|27.63|27.55|27.63|27.55|27.63|27.55|27.61|27.53|25
1644826440000|2022-02-14 08:14:00|27.66|27.58|27.68|27.6|27.71|27.63|27.66|27.58|6
1644826450000|2022-02-14 08:14:10|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|5
1644826460000|2022-02-14 08:14:20|27.68|27.6|27.66|27.58|27.68|27.6|27.66|27.58|18
1644826470000|2022-02-14 08:14:30|||||||||5
1644826480000|2022-02-14 08:14:40|27.63|27.55|27.6|27.52|27.63|27.55|27.6|27.52|28
1644826490000|2022-02-14 08:14:50|27.58|27.5|27.55|27.47|27.6|27.52|27.55|27.47|21
1644826500000|2022-02-14 08:15:00|27.6|27.52|27.6|27.52|27.65|27.57|27.6|27.52|19
1644826510000|2022-02-14 08:15:10|27.63|27.55|27.61|27.53|27.63|27.55|27.6|27.52|37
1644826520000|2022-02-14 08:15:20|27.6|27.52|27.56|27.48|27.6|27.52|27.56|27.48|59
1644826530000|2022-02-14 08:15:30|27.58|27.5|27.61|27.53|27.66|27.58|27.56|27.48|8
1644826550000|2022-02-14 08:15:50|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|1
1644826560000|2022-02-14 08:16:00|27.63|27.55|27.66|27.58|27.66|27.58|27.61|27.53|6
1644826570000|2022-02-14 08:16:10|27.63|27.55|27.66|27.58|27.68|27.6|27.63|27.55|22
1644826580000|2022-02-14 08:16:20|27.68|27.6|27.71|27.63|27.71|27.63|27.68|27.6|2
1644826590000|2022-02-14 08:16:30|27.73|27.65|27.71|27.63|27.73|27.65|27.71|27.63|50
1644826610000|2022-02-14 08:16:50|27.68|27.6|27.63|27.55|27.68|27.6|27.61|27.53|73
1644826620000|2022-02-14 08:17:00|27.61|27.53|27.66|27.58|27.66|27.58|27.61|27.53|16
1644826640000|2022-02-14 08:17:20|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|29
1644826650000|2022-02-14 08:17:30|27.69|27.61|27.66|27.58|27.71|27.63|27.66|27.58|60
1644826680000|2022-02-14 08:18:00|27.64|27.56|27.66|27.58|27.66|27.58|27.61|27.53|0
1644826700000|2022-02-14 08:18:20|27.71|27.63|27.74|27.66|27.74|27.66|27.66|27.58|19
1644826710000|2022-02-14 08:18:30|27.71|27.63|27.76|27.68|27.76|27.68|27.71|27.63|6
1644826720000|2022-02-14 08:18:40|||||||||8
1644826730000|2022-02-14 08:18:50|27.79|27.71|27.81|27.73|27.81|27.73|27.79|27.71|7
1644826740000|2022-02-14 08:19:00|27.79|27.71|27.76|27.68|27.79|27.71|27.76|27.68|0
1644826750000|2022-02-14 08:19:10|27.79|27.71|27.81|27.73|27.81|27.73|27.76|27.68|2
1644826760000|2022-02-14 08:19:20|27.79|27.71|27.81|27.73|27.81|27.73|27.79|27.71|9
1644826770000|2022-02-14 08:19:30|27.82|27.74|27.82|27.74|27.84|27.76|27.81|27.73|14
1644826780000|2022-02-14 08:19:40|27.84|27.76|27.81|27.73|27.84|27.76|27.81|27.73|0
1644826790000|2022-02-14 08:19:50|27.79|27.71|27.76|27.68|27.81|27.73|27.74|27.66|20
1644826800000|2022-02-14 08:20:00|27.81|27.73|27.79|27.71|27.81|27.73|27.79|27.71|1
1644826810000|2022-02-14 08:20:10|27.76|27.68|27.82|27.74|27.84|27.76|27.76|27.68|0
1644826820000|2022-02-14 08:20:20|27.81|27.73|27.82|27.74|27.87|27.79|27.81|27.73|4
1644826830000|2022-02-14 08:20:30|27.81|27.73|27.82|27.74|27.84|27.76|27.81|27.73|9
1644826840000|2022-02-14 08:20:40|27.81|27.73|27.82|27.74|27.82|27.74|27.81|27.73|0
1644826850000|2022-02-14 08:20:50|27.84|27.76|27.87|27.79|27.87|27.79|27.82|27.74|2
1644826860000|2022-02-14 08:21:00|27.82|27.74|27.92|27.84|27.92|27.84|27.82|27.74|44
1644826870000|2022-02-14 08:21:10|27.94|27.86|27.92|27.84|27.94|27.86|27.92|27.84|4
1644826880000|2022-02-14 08:21:20|27.94|27.86|27.97|27.89|27.97|27.89|27.94|27.86|5
1644826910000|2022-02-14 08:21:50|27.94|27.86|27.87|27.79|27.94|27.86|27.87|27.79|51
1644826920000|2022-02-14 08:22:00|27.89|27.81|27.94|27.86|27.97|27.89|27.89|27.81|1
1644826930000|2022-02-14 08:22:10|27.92|27.84|27.96|27.88|27.97|27.89|27.92|27.84|24
1644826940000|2022-02-14 08:22:20|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|2
1644826950000|2022-02-14 08:22:30|27.96|27.88|27.97|27.89|27.97|27.89|27.91|27.83|0
1644826960000|2022-02-14 08:22:40|27.99|27.91|28.02|27.94|28.02|27.94|27.97|27.89|14
1644826970000|2022-02-14 08:22:50|28.07|27.99|28.07|27.99|28.07|27.99|28.04|27.96|124
1644826980000|2022-02-14 08:23:00|28.06|27.98|28.07|27.99|28.09|28.01|28.02|27.94|95
1644826990000|2022-02-14 08:23:10|28.06|27.98|28.12|28.04|28.12|28.04|28.06|27.98|44
1644827000000|2022-02-14 08:23:20|28.07|27.99|28.14|28.06|28.14|28.06|28.07|27.99|123
1644827010000|2022-02-14 08:23:30|28.12|28.04|28.27|28.19|28.27|28.19|28.12|28.04|71
1644827020000|2022-02-14 08:23:40|28.3|28.22|28.25|28.17|28.3|28.22|28.25|28.17|15
1644827030000|2022-02-14 08:23:50|28.27|28.19|28.22|28.14|28.27|28.19|28.17|28.09|2
1644827040000|2022-02-14 08:24:00|28.17|28.09|28.22|28.14|28.22|28.14|28.17|28.09|57
1644827050000|2022-02-14 08:24:10|28.24|28.16|28.22|28.14|28.24|28.16|28.22|28.14|5
1644827060000|2022-02-14 08:24:20|28.24|28.16|28.22|28.14|28.24|28.16|28.17|28.09|142
1644827070000|2022-02-14 08:24:30|28.19|28.11|28.27|28.19|28.27|28.19|28.19|28.11|64
1644827080000|2022-02-14 08:24:40|28.24|28.16|28.27|28.19|28.27|28.19|28.22|28.14|17
1644827100000|2022-02-14 08:25:00|28.29|28.21|28.32|28.24|28.35|28.27|28.27|28.19|70
1644827110000|2022-02-14 08:25:10|28.35|28.27|28.37|28.29|28.37|28.29|28.35|28.27|64
1644827120000|2022-02-14 08:25:20|28.4|28.32|28.37|28.29|28.42|28.34|28.37|28.29|25
1644827130000|2022-02-14 08:25:30|28.4|28.32|28.43|28.35|28.45|28.37|28.37|28.29|68
1644827140000|2022-02-14 08:25:40|28.48|28.4|28.47|28.39|28.48|28.4|28.47|28.39|116
1644827150000|2022-02-14 08:25:50|28.48|28.4|28.48|28.4|28.48|28.4|28.43|28.35|22
1644827160000|2022-02-14 08:26:00|28.53|28.45|28.48|28.4|28.53|28.45|28.48|28.4|5
1644827170000|2022-02-14 08:26:10|28.45|28.37|28.48|28.4|28.48|28.4|28.43|28.35|12
1644827180000|2022-02-14 08:26:20|28.53|28.45|28.47|28.39|28.53|28.45|28.47|28.39|32
1644827190000|2022-02-14 08:26:30|28.5|28.42|28.43|28.35|28.52|28.44|28.43|28.35|143
1644827200000|2022-02-14 08:26:40|28.38|28.3|28.33|28.25|28.4|28.32|28.33|28.25|19
1644827210000|2022-02-14 08:26:50|28.37|28.29|28.42|28.34|28.42|28.34|28.32|28.24|130
1644827220000|2022-02-14 08:27:00|28.4|28.32|28.37|28.29|28.4|28.32|28.37|28.29|24
1644827230000|2022-02-14 08:27:10|28.35|28.27|28.35|28.27|28.37|28.29|28.32|28.24|69
1644827240000|2022-02-14 08:27:20|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|1
1644827250000|2022-02-14 08:27:30|28.3|28.22|28.35|28.27|28.37|28.29|28.27|28.19|21
1644827260000|2022-02-14 08:27:40|28.33|28.25|28.37|28.29|28.38|28.3|28.33|28.25|3
1644827270000|2022-02-14 08:27:50|28.35|28.27|28.37|28.29|28.37|28.29|28.35|28.27|27
1644827280000|2022-02-14 08:28:00|28.38|28.3|28.37|28.29|28.38|28.3|28.37|28.29|0
1644827290000|2022-02-14 08:28:10|28.35|28.27|28.37|28.29|28.38|28.3|28.32|28.24|5
1644827300000|2022-02-14 08:28:20|28.38|28.3|28.48|28.4|28.48|28.4|28.37|28.29|5
1644827310000|2022-02-14 08:28:30|28.5|28.42|28.5|28.42|28.5|28.42|28.48|28.4|20
1644827320000|2022-02-14 08:28:40|28.48|28.4|28.48|28.4|28.53|28.45|28.48|28.4|23
1644827330000|2022-02-14 08:28:50|28.45|28.37|28.43|28.35|28.48|28.4|28.43|28.35|3
1644827340000|2022-02-14 08:29:00|28.38|28.3|28.48|28.4|28.48|28.4|28.38|28.3|15
1644827350000|2022-02-14 08:29:10|28.45|28.37|28.48|28.4|28.48|28.4|28.43|28.35|1
1644827360000|2022-02-14 08:29:20|28.5|28.42|28.48|28.4|28.5|28.42|28.48|28.4|14
1644827370000|2022-02-14 08:29:30|28.45|28.37|28.43|28.35|28.48|28.4|28.43|28.35|12
1644827380000|2022-02-14 08:29:40|28.45|28.37|28.48|28.4|28.48|28.4|28.45|28.37|5
1644827390000|2022-02-14 08:29:50|28.45|28.37|28.53|28.45|28.56|28.48|28.43|28.35|11
1644827400000|2022-02-14 08:30:00|28.48|28.4|28.48|28.4|28.5|28.42|28.48|28.4|2
1644827410000|2022-02-14 08:30:10|28.45|28.37|28.43|28.35|28.48|28.4|28.43|28.35|5
1644827420000|2022-02-14 08:30:20|28.45|28.37|28.45|28.37|28.48|28.4|28.45|28.37|2
1644827430000|2022-02-14 08:30:30|28.43|28.35|28.43|28.35|28.48|28.4|28.43|28.35|12
1644827440000|2022-02-14 08:30:40|28.4|28.32|28.43|28.35|28.43|28.35|28.38|28.3|4
1644827450000|2022-02-14 08:30:50|28.45|28.37|28.43|28.35|28.45|28.37|28.43|28.35|165
1644827460000|2022-02-14 08:31:00|28.45|28.37|28.45|28.37|28.48|28.4|28.45|28.37|9
1644827470000|2022-02-14 08:31:10|28.48|28.4|28.53|28.45|28.53|28.45|28.48|28.4|23
1644827480000|2022-02-14 08:31:20|28.5|28.42|28.48|28.4|28.53|28.45|28.48|28.4|5
1644827490000|2022-02-14 08:31:30|28.45|28.37|28.38|28.3|28.45|28.37|28.38|28.3|2
1644827500000|2022-02-14 08:31:40|28.35|28.27|28.35|28.27|28.38|28.3|28.33|28.25|7
1644827510000|2022-02-14 08:31:50|28.33|28.25|28.33|28.25|28.38|28.3|28.3|28.22|14
1644827520000|2022-02-14 08:32:00|28.3|28.22|28.33|28.25|28.33|28.25|28.27|28.19|19
1644827530000|2022-02-14 08:32:10|28.3|28.22|28.33|28.25|28.33|28.25|28.28|28.2|0
1644827540000|2022-02-14 08:32:20|28.35|28.27|28.33|28.25|28.35|28.27|28.28|28.2|1
1644827550000|2022-02-14 08:32:30|28.35|28.27|28.33|28.25|28.38|28.3|28.33|28.25|0
1644827560000|2022-02-14 08:32:40|28.28|28.2|28.28|28.2|28.33|28.25|28.28|28.2|51
1644827570000|2022-02-14 08:32:50|28.3|28.22|28.28|28.2|28.33|28.25|28.28|28.2|2
1644827580000|2022-02-14 08:33:00|28.3|28.22|28.3|28.22|28.3|28.22|28.25|28.17|5
1644827590000|2022-02-14 08:33:10|28.33|28.25|28.28|28.2|28.33|28.25|28.28|28.2|12
1644827600000|2022-02-14 08:33:20|28.3|28.22|28.38|28.3|28.38|28.3|28.28|28.2|20
1644827610000|2022-02-14 08:33:30|28.33|28.25|28.38|28.3|28.38|28.3|28.33|28.25|0
1644827620000|2022-02-14 08:33:40|28.4|28.32|28.43|28.35|28.43|28.35|28.38|28.3|2
1644827630000|2022-02-14 08:33:50|28.38|28.3|28.43|28.35|28.43|28.35|28.38|28.3|7
1644827640000|2022-02-14 08:34:00|28.48|28.4|28.48|28.4|28.53|28.45|28.48|28.4|20
1644827650000|2022-02-14 08:34:10|28.45|28.37|28.43|28.35|28.45|28.37|28.4|28.32|30
1644827660000|2022-02-14 08:34:20|28.45|28.37|28.43|28.35|28.45|28.37|28.43|28.35|26
1644827670000|2022-02-14 08:34:30|28.48|28.4|28.53|28.45|28.53|28.45|28.48|28.4|5
1644827680000|2022-02-14 08:34:40|28.48|28.4|28.53|28.45|28.53|28.45|28.48|28.4|11
1644827690000|2022-02-14 08:34:50|28.55|28.47|28.53|28.45|28.58|28.5|28.53|28.45|14
1644827700000|2022-02-14 08:35:00|28.55|28.47|28.48|28.4|28.63|28.55|28.48|28.4|117
1644827710000|2022-02-14 08:35:10|28.43|28.35|28.48|28.4|28.48|28.4|28.43|28.35|50
1644827720000|2022-02-14 08:35:20|28.45|28.37|28.43|28.35|28.45|28.37|28.43|28.35|6
1644827730000|2022-02-14 08:35:30|28.45|28.37|28.45|28.37|28.45|28.37|28.43|28.35|21
1644827740000|2022-02-14 08:35:40|28.48|28.4|28.43|28.35|28.48|28.4|28.43|28.35|11
1644827750000|2022-02-14 08:35:50|28.45|28.37|28.38|28.3|28.48|28.4|28.38|28.3|13
1644827760000|2022-02-14 08:36:00|28.35|28.27|28.33|28.25|28.38|28.3|28.33|28.25|34
1644827770000|2022-02-14 08:36:10|28.35|28.27|28.38|28.3|28.38|28.3|28.33|28.25|18
1644827780000|2022-02-14 08:36:20|28.35|28.27|28.43|28.35|28.43|28.35|28.35|28.27|0
1644827790000|2022-02-14 08:36:30|28.45|28.37|28.48|28.4|28.48|28.4|28.43|28.35|1
1644827810000|2022-02-14 08:36:50|28.45|28.37|28.48|28.4|28.48|28.4|28.43|28.35|3
1644827820000|2022-02-14 08:37:00|28.5|28.42|28.53|28.45|28.58|28.5|28.5|28.42|37
1644827830000|2022-02-14 08:37:10|28.48|28.4|28.5|28.42|28.53|28.45|28.48|28.4|12
1644827840000|2022-02-14 08:37:20|28.48|28.4|28.53|28.45|28.53|28.45|28.48|28.4|1
1644827850000|2022-02-14 08:37:30|||||||||1
1644827860000|2022-02-14 08:37:40|28.58|28.5|28.53|28.45|28.58|28.5|28.53|28.45|8
1644827870000|2022-02-14 08:37:50|28.51|28.43|28.53|28.45|28.53|28.45|28.48|28.4|10
1644827880000|2022-02-14 08:38:00|28.51|28.43|28.58|28.5|28.58|28.5|28.51|28.43|0
1644827890000|2022-02-14 08:38:10|28.56|28.48|28.48|28.4|28.56|28.48|28.48|28.4|11
1644827900000|2022-02-14 08:38:20|28.5|28.42|28.43|28.35|28.5|28.42|28.43|28.35|46
1644827910000|2022-02-14 08:38:30|28.4|28.32|28.43|28.35|28.43|28.35|28.38|28.3|0
1644827920000|2022-02-14 08:38:40|28.4|28.32|28.38|28.3|28.45|28.37|28.38|28.3|8
1644827930000|2022-02-14 08:38:50|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1644827940000|2022-02-14 08:39:00|28.38|28.3|28.38|28.3|28.43|28.35|28.38|28.3|0
1644827950000|2022-02-14 08:39:10|28.35|28.27|28.33|28.25|28.38|28.3|28.33|28.25|3
1644827960000|2022-02-14 08:39:20|28.38|28.3|28.4|28.32|28.4|28.32|28.38|28.3|7
1644827970000|2022-02-14 08:39:30|28.38|28.3|28.6|28.52|28.63|28.55|28.38|28.3|9
1644827980000|2022-02-14 08:39:40|28.63|28.55|28.68|28.6|28.68|28.6|28.63|28.55|12
1644827990000|2022-02-14 08:39:50|28.71|28.63|28.68|28.6|28.71|28.63|28.68|28.6|23
1644828000000|2022-02-14 08:40:00|28.66|28.58|28.63|28.55|28.68|28.6|28.63|28.55|9
1644828010000|2022-02-14 08:40:10|28.61|28.53|28.58|28.5|28.61|28.53|28.53|28.45|1
1644828020000|2022-02-14 08:40:20|28.63|28.55|28.51|28.43|28.63|28.55|28.51|28.43|1
1644828030000|2022-02-14 08:40:30|28.53|28.45|28.48|28.4|28.53|28.45|28.48|28.4|5
1644828040000|2022-02-14 08:40:40|28.5|28.42|28.51|28.43|28.56|28.48|28.5|28.42|0
1644828050000|2022-02-14 08:40:50|28.53|28.45|28.48|28.4|28.53|28.45|28.45|28.37|0
1644828060000|2022-02-14 08:41:00|28.5|28.42|28.48|28.4|28.53|28.45|28.48|28.4|0
1644828070000|2022-02-14 08:41:10|28.5|28.42|28.53|28.45|28.58|28.5|28.5|28.42|11
1644828080000|2022-02-14 08:41:20|28.55|28.47|28.53|28.45|28.56|28.48|28.53|28.45|0
1644828090000|2022-02-14 08:41:30|28.5|28.42|28.43|28.35|28.5|28.42|28.43|28.35|9
1644828100000|2022-02-14 08:41:40|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|20
1644828110000|2022-02-14 08:41:50|28.43|28.35|28.43|28.35|28.43|28.35|28.4|28.32|0
1644828120000|2022-02-14 08:42:00|28.48|28.4|28.5|28.42|28.53|28.45|28.43|28.35|22
1644828130000|2022-02-14 08:42:10|28.53|28.45|28.48|28.4|28.53|28.45|28.48|28.4|10
1644828140000|2022-02-14 08:42:20|28.43|28.35|28.45|28.37|28.45|28.37|28.43|28.35|0
1644828150000|2022-02-14 08:42:30|28.48|28.4|28.48|28.4|28.48|28.4|28.45|28.37|27
1644828160000|2022-02-14 08:42:40|28.45|28.37|28.45|28.37|28.48|28.4|28.43|28.35|20
1644828170000|2022-02-14 08:42:50|28.43|28.35|28.48|28.4|28.53|28.45|28.43|28.35|30
1644828180000|2022-02-14 08:43:00|28.45|28.37|28.48|28.4|28.53|28.45|28.45|28.37|20
1644828190000|2022-02-14 08:43:10|28.43|28.35|28.38|28.3|28.43|28.35|28.35|28.27|4
1644828200000|2022-02-14 08:43:20|28.35|28.27|28.4|28.32|28.4|28.32|28.33|28.25|34
1644828210000|2022-02-14 08:43:30|28.43|28.35|28.35|28.27|28.43|28.35|28.33|28.25|32
1644828220000|2022-02-14 08:43:40|28.33|28.25|28.38|28.3|28.38|28.3|28.33|28.25|13
1644828240000|2022-02-14 08:44:00|28.35|28.27|28.3|28.22|28.38|28.3|28.3|28.22|1
1644828250000|2022-02-14 08:44:10|28.33|28.25|28.28|28.2|28.33|28.25|28.28|28.2|0
1644828260000|2022-02-14 08:44:20|28.3|28.22|28.33|28.25|28.33|28.25|28.28|28.2|0
1644828270000|2022-02-14 08:44:30|28.3|28.22|28.33|28.25|28.33|28.25|28.28|28.2|1
1644828280000|2022-02-14 08:44:40|28.3|28.22|28.3|28.22|28.33|28.25|28.3|28.22|0
1644828290000|2022-02-14 08:44:50|28.33|28.25|28.28|28.2|28.33|28.25|28.28|28.2|0
1644828310000|2022-02-14 08:45:10|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|39
1644828320000|2022-02-14 08:45:20|28.28|28.2|28.23|28.15|28.28|28.2|28.23|28.15|5
1644828330000|2022-02-14 08:45:30|28.25|28.17|28.28|28.2|28.28|28.2|28.25|28.17|0
1644828340000|2022-02-14 08:45:40|28.25|28.17|28.23|28.15|28.25|28.17|28.23|28.15|1
1644828350000|2022-02-14 08:45:50|28.25|28.17|28.25|28.17|28.25|28.17|28.23|28.15|7
1644828360000|2022-02-14 08:46:00|28.23|28.15|28.38|28.3|28.38|28.3|28.23|28.15|11
1644828370000|2022-02-14 08:46:10|28.35|28.27|28.38|28.3|28.38|28.3|28.33|28.25|51
1644828380000|2022-02-14 08:46:20|28.4|28.32|28.33|28.25|28.4|28.32|28.33|28.25|47
1644828390000|2022-02-14 08:46:30|28.35|28.27|28.38|28.3|28.38|28.3|28.33|28.25|30
1644828400000|2022-02-14 08:46:40|28.35|28.27|28.38|28.3|28.38|28.3|28.33|28.25|47
1644828410000|2022-02-14 08:46:50|28.4|28.32|28.38|28.3|28.4|28.32|28.33|28.25|41
1644828420000|2022-02-14 08:47:00|28.4|28.32|28.43|28.35|28.43|28.35|28.4|28.32|4
1644828430000|2022-02-14 08:47:10|28.45|28.37|28.38|28.3|28.45|28.37|28.38|28.3|4
1644828440000|2022-02-14 08:47:20|28.35|28.27|28.38|28.3|28.38|28.3|28.33|28.25|4
1644828450000|2022-02-14 08:47:30|28.43|28.35|28.48|28.4|28.48|28.4|28.43|28.35|119
1644828460000|2022-02-14 08:47:40|28.45|28.37|28.48|28.4|28.48|28.4|28.43|28.35|3
1644828470000|2022-02-14 08:47:50|28.43|28.35|28.35|28.27|28.43|28.35|28.33|28.25|28
1644828480000|2022-02-14 08:48:00|28.33|28.25|28.38|28.3|28.4|28.32|28.33|28.25|6
1644828490000|2022-02-14 08:48:10|28.4|28.32|28.38|28.3|28.4|28.32|28.33|28.25|5
1644828500000|2022-02-14 08:48:20|28.4|28.32|28.4|28.32|28.4|28.32|28.38|28.3|2
1644828510000|2022-02-14 08:48:30|28.43|28.35|28.48|28.4|28.48|28.4|28.43|28.35|3
1644828520000|2022-02-14 08:48:40|28.53|28.45|28.51|28.43|28.53|28.45|28.48|28.4|6
1644828530000|2022-02-14 08:48:50|28.53|28.45|28.53|28.45|28.53|28.45|28.48|28.4|0
1644828540000|2022-02-14 08:49:00|28.48|28.4|28.48|28.4|28.51|28.43|28.48|28.4|24
1644828550000|2022-02-14 08:49:10|28.51|28.43|28.53|28.45|28.53|28.45|28.48|28.4|26
1644828560000|2022-02-14 08:49:20|28.51|28.43|28.48|28.4|28.53|28.45|28.48|28.4|5
1644828570000|2022-02-14 08:49:30|28.51|28.43|28.48|28.4|28.53|28.45|28.48|28.4|90
1644828580000|2022-02-14 08:49:40|28.51|28.43|28.53|28.45|28.53|28.45|28.48|28.4|16
1644828590000|2022-02-14 08:49:50|28.51|28.43|28.48|28.4|28.53|28.45|28.48|28.4|14
1644828600000|2022-02-14 08:50:00|28.51|28.43|28.43|28.35|28.51|28.43|28.43|28.35|100
1644828610000|2022-02-14 08:50:10|28.46|28.38|28.48|28.4|28.48|28.4|28.43|28.35|4
1644828620000|2022-02-14 08:50:20|||||||||5
1644828630000|2022-02-14 08:50:30|28.51|28.43|28.48|28.4|28.51|28.43|28.48|28.4|0
1644828640000|2022-02-14 08:50:40|||||||||5
1644828650000|2022-02-14 08:50:50|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|44
1644828660000|2022-02-14 08:51:00|28.48|28.4|28.43|28.35|28.48|28.4|28.43|28.35|56
1644828670000|2022-02-14 08:51:10|28.41|28.33|28.38|28.3|28.41|28.33|28.38|28.3|1
1644828690000|2022-02-14 08:51:30|28.36|28.28|28.33|28.25|28.38|28.3|28.33|28.25|4
1644828700000|2022-02-14 08:51:40|28.36|28.28|28.33|28.25|28.36|28.28|28.33|28.25|0
1644828710000|2022-02-14 08:51:50|28.36|28.28|28.33|28.25|28.36|28.28|28.33|28.25|1
1644828720000|2022-02-14 08:52:00|28.36|28.28|28.43|28.35|28.43|28.35|28.33|28.25|1
1644828730000|2022-02-14 08:52:10|28.46|28.38|28.43|28.35|28.48|28.4|28.43|28.35|14
1644828740000|2022-02-14 08:52:20|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|1
1644828750000|2022-02-14 08:52:30|28.51|28.43|28.48|28.4|28.53|28.45|28.48|28.4|39
1644828780000|2022-02-14 08:53:00|28.49|28.41|28.49|28.41|28.49|28.41|28.48|28.4|0
1644828790000|2022-02-14 08:53:10|28.48|28.4|28.49|28.41|28.49|28.41|28.48|28.4|0
1644828800000|2022-02-14 08:53:20|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|1
1644828810000|2022-02-14 08:53:30|28.56|28.48|28.54|28.46|28.59|28.51|28.54|28.46|16
1644828820000|2022-02-14 08:53:40|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|2
1644828830000|2022-02-14 08:53:50|28.49|28.41|28.49|28.41|28.54|28.46|28.49|28.41|8
1644828840000|2022-02-14 08:54:00|28.46|28.38|28.49|28.41|28.49|28.41|28.44|28.36|5
1644828850000|2022-02-14 08:54:10|28.46|28.38|28.49|28.41|28.49|28.41|28.44|28.36|3
1644828860000|2022-02-14 08:54:20|28.51|28.43|28.54|28.46|28.54|28.46|28.51|28.43|7
1644828870000|2022-02-14 08:54:30|28.56|28.48|28.51|28.43|28.56|28.48|28.49|28.41|5
1644828880000|2022-02-14 08:54:40|28.54|28.46|28.54|28.46|28.56|28.48|28.54|28.46|0
1644828890000|2022-02-14 08:54:50|28.56|28.48|28.54|28.46|28.59|28.51|28.54|28.46|0
1644828900000|2022-02-14 08:55:00|28.49|28.41|28.49|28.41|28.54|28.46|28.49|28.41|27
1644828910000|2022-02-14 08:55:10|28.51|28.43|28.44|28.36|28.51|28.43|28.44|28.36|25
1644828920000|2022-02-14 08:55:20|28.46|28.38|28.44|28.36|28.46|28.38|28.44|28.36|0
1644828930000|2022-02-14 08:55:30|28.46|28.38|28.44|28.36|28.49|28.41|28.44|28.36|6
1644828950000|2022-02-14 08:55:50|28.46|28.38|28.49|28.41|28.49|28.41|28.46|28.38|8
1644828960000|2022-02-14 08:56:00|28.46|28.38|28.49|28.41|28.49|28.41|28.46|28.38|48
1644828970000|2022-02-14 08:56:10|28.44|28.36|28.49|28.41|28.49|28.41|28.44|28.36|29
1644828980000|2022-02-14 08:56:20|28.51|28.43|28.54|28.46|28.54|28.46|28.49|28.41|1
1644828990000|2022-02-14 08:56:30|28.56|28.48|28.56|28.48|28.59|28.51|28.54|28.46|10
1644829000000|2022-02-14 08:56:40|28.54|28.46|28.54|28.46|28.59|28.51|28.54|28.46|16
1644829010000|2022-02-14 08:56:50|28.56|28.48|28.64|28.56|28.64|28.56|28.56|28.48|19
1644829020000|2022-02-14 08:57:00|28.69|28.61|28.64|28.56|28.69|28.61|28.64|28.56|28
1644829040000|2022-02-14 08:57:20|28.67|28.59|28.64|28.56|28.69|28.61|28.64|28.56|0
1644829060000|2022-02-14 08:57:40|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|7
1644829070000|2022-02-14 08:57:50|28.64|28.56|28.64|28.56|28.64|28.56|28.59|28.51|34
1644829080000|2022-02-14 08:58:00|28.66|28.58|28.69|28.61|28.69|28.61|28.64|28.56|3
1644829090000|2022-02-14 08:58:10|28.67|28.59|28.69|28.61|28.69|28.61|28.66|28.58|47
1644829100000|2022-02-14 08:58:20|28.66|28.58|28.64|28.56|28.69|28.61|28.64|28.56|1
1644829110000|2022-02-14 08:58:30|28.69|28.61|28.64|28.56|28.69|28.61|28.64|28.56|7
1644829120000|2022-02-14 08:58:40|28.66|28.58|28.69|28.61|28.69|28.61|28.66|28.58|0
1644829130000|2022-02-14 08:58:50|28.66|28.58|28.64|28.56|28.69|28.61|28.64|28.56|4
1644829140000|2022-02-14 08:59:00|28.69|28.61|28.74|28.66|28.74|28.66|28.69|28.61|106
1644829150000|2022-02-14 08:59:10|||||||||52
1644829160000|2022-02-14 08:59:20|||||||||1
1644829170000|2022-02-14 08:59:30|28.71|28.63|28.74|28.66|28.74|28.66|28.71|28.63|9
1644829180000|2022-02-14 08:59:40|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|56
1644829190000|2022-02-14 08:59:50|28.71|28.63|28.74|28.66|28.74|28.66|28.69|28.61|4
1644829200000|2022-02-14 09:00:00|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|43
1644829210000|2022-02-14 09:00:10|28.74|28.66|28.74|28.66|28.76|28.68|28.69|28.61|122
1644829230000|2022-02-14 09:00:30|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|5
1644829240000|2022-02-14 09:00:40|28.76|28.68|28.74|28.66|28.79|28.71|28.74|28.66|15
1644829250000|2022-02-14 09:00:50|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|23
1644829260000|2022-02-14 09:01:00|28.81|28.73|28.84|28.76|28.84|28.76|28.79|28.71|69
1644829270000|2022-02-14 09:01:10|28.81|28.73|28.84|28.76|28.84|28.76|28.81|28.73|55
1644829290000|2022-02-14 09:01:30|28.86|28.78|28.84|28.76|28.87|28.79|28.84|28.76|25
1644829300000|2022-02-14 09:01:40|28.89|28.81|28.89|28.81|28.89|28.81|28.87|28.79|42
1644829310000|2022-02-14 09:01:50|28.87|28.79|28.84|28.76|28.87|28.79|28.84|28.76|16
1644829320000|2022-02-14 09:02:00|28.89|28.81|28.87|28.79|28.89|28.81|28.87|28.79|34
1644829330000|2022-02-14 09:02:10|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|8
1644829340000|2022-02-14 09:02:20|28.79|28.71|28.84|28.76|28.84|28.76|28.79|28.71|122
1644829350000|2022-02-14 09:02:30|28.89|28.81|28.86|28.78|28.89|28.81|28.84|28.76|64
1644829360000|2022-02-14 09:02:40|28.84|28.76|28.86|28.78|28.89|28.81|28.84|28.76|14
1644829370000|2022-02-14 09:02:50|28.89|28.81|28.84|28.76|28.89|28.81|28.84|28.76|27
1644829380000|2022-02-14 09:03:00|28.81|28.73|28.84|28.76|28.84|28.76|28.79|28.71|172
1644829390000|2022-02-14 09:03:10|28.79|28.71|28.79|28.71|28.81|28.73|28.79|28.71|70
1644829400000|2022-02-14 09:03:20|28.76|28.68|28.74|28.66|28.76|28.68|28.74|28.66|21
1644829410000|2022-02-14 09:03:30|28.71|28.63|28.76|28.68|28.76|28.68|28.69|28.61|24
1644829420000|2022-02-14 09:03:40|28.74|28.66|28.79|28.71|28.79|28.71|28.74|28.66|12
1644829430000|2022-02-14 09:03:50|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|73
1644829440000|2022-02-14 09:04:00|||||||||15
1644829450000|2022-02-14 09:04:10|28.69|28.61|28.76|28.68|28.79|28.71|28.69|28.61|18
1644829460000|2022-02-14 09:04:20|28.74|28.66|28.81|28.73|28.84|28.76|28.74|28.66|32
1644829470000|2022-02-14 09:04:30|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|1
1644829480000|2022-02-14 09:04:40|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|5
1644829490000|2022-02-14 09:04:50|28.86|28.78|28.86|28.78|28.86|28.78|28.84|28.76|13
1644829500000|2022-02-14 09:05:00|28.89|28.81|28.84|28.76|28.89|28.81|28.84|28.76|42
1644829510000|2022-02-14 09:05:10|28.86|28.78|28.84|28.76|28.89|28.81|28.84|28.76|88
1644829520000|2022-02-14 09:05:20|28.86|28.78|28.89|28.81|28.89|28.81|28.84|28.76|2
1644829530000|2022-02-14 09:05:30|28.86|28.78|28.84|28.76|28.86|28.78|28.84|28.76|1
1644829540000|2022-02-14 09:05:40|||||||||20
1644829550000|2022-02-14 09:05:50|28.79|28.71|28.86|28.78|28.86|28.78|28.79|28.71|83
1644829560000|2022-02-14 09:06:00|28.84|28.76|28.86|28.78|28.89|28.81|28.84|28.76|22
1644829570000|2022-02-14 09:06:10|28.89|28.81|28.86|28.78|28.89|28.81|28.84|28.76|1
1644829580000|2022-02-14 09:06:20|28.89|28.81|28.84|28.76|28.89|28.81|28.84|28.76|3
1644829590000|2022-02-14 09:06:30|28.86|28.78|28.84|28.76|28.86|28.78|28.84|28.76|0
1644829600000|2022-02-14 09:06:40|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|41
1644829620000|2022-02-14 09:07:00|28.91|28.83|28.94|28.86|28.94|28.86|28.89|28.81|60
1644829630000|2022-02-14 09:07:10|28.91|28.83|28.94|28.86|28.94|28.86|28.91|28.83|54
1644829640000|2022-02-14 09:07:20|28.91|28.83|28.89|28.81|28.91|28.83|28.89|28.81|4
1644829650000|2022-02-14 09:07:30|28.91|28.83|28.94|28.86|28.94|28.86|28.91|28.83|22
1644829660000|2022-02-14 09:07:40|28.96|28.88|28.94|28.86|28.96|28.88|28.94|28.86|2
1644829680000|2022-02-14 09:08:00|28.89|28.81|28.86|28.78|28.89|28.81|28.86|28.78|11
1644829690000|2022-02-14 09:08:10|28.89|28.81|28.84|28.76|28.89|28.81|28.84|28.76|1
1644829710000|2022-02-14 09:08:30|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|7
1644829720000|2022-02-14 09:08:40|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|94
1644829740000|2022-02-14 09:09:00|28.71|28.63|28.74|28.66|28.74|28.66|28.69|28.61|12
1644829750000|2022-02-14 09:09:10|28.76|28.68|28.74|28.66|28.76|28.68|28.74|28.66|2
1644829760000|2022-02-14 09:09:20|28.69|28.61|28.64|28.56|28.69|28.61|28.64|28.56|9
1644829770000|2022-02-14 09:09:30|28.66|28.58|28.69|28.61|28.71|28.63|28.64|28.56|14
1644829780000|2022-02-14 09:09:40|28.66|28.58|28.69|28.61|28.69|28.61|28.66|28.58|0
1644829790000|2022-02-14 09:09:50|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|4
1644829800000|2022-02-14 09:10:00|28.66|28.58|28.74|28.66|28.74|28.66|28.66|28.58|1
1644829810000|2022-02-14 09:10:10|28.71|28.63|28.74|28.66|28.74|28.66|28.71|28.63|0
1644829820000|2022-02-14 09:10:20|28.69|28.61|28.71|28.63|28.71|28.63|28.69|28.61|26
1644829830000|2022-02-14 09:10:30|28.69|28.61|28.66|28.58|28.71|28.63|28.66|28.58|2
1644829840000|2022-02-14 09:10:40|28.69|28.61|28.69|28.61|28.69|28.61|28.66|28.58|23
1644829860000|2022-02-14 09:11:00|28.71|28.63|28.69|28.61|28.74|28.66|28.69|28.61|6
1644829870000|2022-02-14 09:11:10|28.71|28.63|28.74|28.66|28.74|28.66|28.69|28.61|44
1644829880000|2022-02-14 09:11:20|28.79|28.71|28.76|28.68|28.79|28.71|28.74|28.66|9
1644829890000|2022-02-14 09:11:30|28.79|28.71|28.76|28.68|28.79|28.71|28.74|28.66|0
1644829900000|2022-02-14 09:11:40|28.74|28.66|28.79|28.71|28.81|28.73|28.74|28.66|0
1644829910000|2022-02-14 09:11:50|28.81|28.73|28.84|28.76|28.84|28.76|28.79|28.71|40
1644829920000|2022-02-14 09:12:00|28.86|28.78|28.84|28.76|28.86|28.78|28.84|28.76|3
1644829930000|2022-02-14 09:12:10|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|16
1644829940000|2022-02-14 09:12:20|28.74|28.66|28.79|28.71|28.79|28.71|28.74|28.66|47
1644829950000|2022-02-14 09:12:30|28.76|28.68|28.84|28.76|28.84|28.76|28.76|28.68|1
1644829960000|2022-02-14 09:12:40|28.86|28.78|28.89|28.81|28.89|28.81|28.84|28.76|2
1644829980000|2022-02-14 09:13:00|28.86|28.78|28.89|28.81|28.89|28.81|28.84|28.76|5
1644830000000|2022-02-14 09:13:20|28.94|28.86|28.94|28.86|28.94|28.86|28.91|28.83|20
1644830010000|2022-02-14 09:13:30|28.91|28.83|28.94|28.86|28.94|28.86|28.89|28.81|0
1644830020000|2022-02-14 09:13:40|28.91|28.83|28.94|28.86|28.94|28.86|28.91|28.83|1
1644830030000|2022-02-14 09:13:50|28.91|28.83|28.89|28.81|28.91|28.83|28.84|28.76|14
1644830040000|2022-02-14 09:14:00|28.86|28.78|28.86|28.78|28.89|28.81|28.84|28.76|14
1644830050000|2022-02-14 09:14:10|28.89|28.81|28.86|28.78|28.89|28.81|28.84|28.76|0
1644830060000|2022-02-14 09:14:20|28.84|28.76|28.79|28.71|28.84|28.76|28.79|28.71|0
1644830070000|2022-02-14 09:14:30|28.76|28.68|28.79|28.71|28.79|28.71|28.74|28.66|12
1644830080000|2022-02-14 09:14:40|28.81|28.73|28.84|28.76|28.84|28.76|28.81|28.73|36
1644830090000|2022-02-14 09:14:50|28.79|28.71|28.79|28.71|28.79|28.71|28.78|28.7|17
1644830100000|2022-02-14 09:15:00|28.78|28.7|28.74|28.66|28.78|28.7|28.71|28.63|95
1644830110000|2022-02-14 09:15:10|||||||||9
1644830120000|2022-02-14 09:15:20|28.71|28.63|28.74|28.66|28.79|28.71|28.69|28.61|14
1644830130000|2022-02-14 09:15:30|28.73|28.65|28.69|28.61|28.74|28.66|28.68|28.6|7
1644830140000|2022-02-14 09:15:40|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1644830150000|2022-02-14 09:15:50|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|3
1644830160000|2022-02-14 09:16:00|28.66|28.58|28.63|28.55|28.68|28.6|28.63|28.55|8
1644830170000|2022-02-14 09:16:10|28.66|28.58|28.63|28.55|28.66|28.58|28.63|28.55|4
1644830180000|2022-02-14 09:16:20|28.58|28.5|28.61|28.53|28.61|28.53|28.58|28.5|10
1644830190000|2022-02-14 09:16:30|28.58|28.5|28.53|28.45|28.58|28.5|28.53|28.45|25
1644830210000|2022-02-14 09:16:50|28.51|28.43|28.53|28.45|28.53|28.45|28.48|28.4|39
1644830220000|2022-02-14 09:17:00|||||||||1
1644830230000|2022-02-14 09:17:10|28.51|28.43|28.51|28.43|28.53|28.45|28.48|28.4|6
1644830240000|2022-02-14 09:17:20|28.53|28.45|28.48|28.4|28.53|28.45|28.48|28.4|1
1644830250000|2022-02-14 09:17:30|28.45|28.37|28.43|28.35|28.45|28.37|28.4|28.32|10
1644830260000|2022-02-14 09:17:40|||||||||15
1644830270000|2022-02-14 09:17:50|28.45|28.37|28.48|28.4|28.48|28.4|28.43|28.35|15
1644830280000|2022-02-14 09:18:00|28.45|28.37|28.48|28.4|28.48|28.4|28.45|28.37|10
1644830290000|2022-02-14 09:18:10|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|17
1644830300000|2022-02-14 09:18:20|28.45|28.37|28.38|28.3|28.45|28.37|28.35|28.27|31
1644830310000|2022-02-14 09:18:30|28.35|28.27|28.38|28.3|28.38|28.3|28.35|28.27|2
1644830320000|2022-02-14 09:18:40|28.43|28.35|28.43|28.35|28.45|28.37|28.43|28.35|1
1644830340000|2022-02-14 09:19:00|28.4|28.32|28.4|28.32|28.43|28.35|28.38|28.3|3
1644830350000|2022-02-14 09:19:10|28.43|28.35|28.43|28.35|28.43|28.35|28.38|28.3|2
1644830360000|2022-02-14 09:19:20|28.42|28.34|28.37|28.29|28.42|28.34|28.37|28.29|6
1644830370000|2022-02-14 09:19:30|28.32|28.24|28.32|28.24|28.33|28.25|28.32|28.24|1
1644830380000|2022-02-14 09:19:40|28.37|28.29|28.37|28.29|28.37|28.29|28.35|28.27|7
1644830390000|2022-02-14 09:19:50|28.38|28.3|28.42|28.34|28.42|28.34|28.38|28.3|1
1644830400000|2022-02-14 09:20:00|28.43|28.35|28.42|28.34|28.43|28.35|28.37|28.29|1
1644830410000|2022-02-14 09:20:10|28.4|28.32|28.32|28.24|28.4|28.32|28.32|28.24|10
1644830420000|2022-02-14 09:20:20|28.37|28.29|28.37|28.29|28.37|28.29|28.35|28.27|2
1644830430000|2022-02-14 09:20:30|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|1
1644830440000|2022-02-14 09:20:40|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|5
1644830450000|2022-02-14 09:20:50|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|1
1644830460000|2022-02-14 09:21:00|||||||||3
1644830470000|2022-02-14 09:21:10|28.35|28.27|28.32|28.24|28.35|28.27|28.32|28.24|1
1644830480000|2022-02-14 09:21:20|28.35|28.27|28.37|28.29|28.37|28.29|28.32|28.24|5
1644830490000|2022-02-14 09:21:30|28.4|28.32|28.42|28.34|28.42|28.34|28.4|28.32|3
1644830500000|2022-02-14 09:21:40|28.4|28.32|28.42|28.34|28.42|28.34|28.4|28.32|4
1644830510000|2022-02-14 09:21:50|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1644830520000|2022-02-14 09:22:00|28.42|28.34|28.43|28.35|28.43|28.35|28.42|28.34|0
1644830530000|2022-02-14 09:22:10|28.42|28.34|28.32|28.24|28.42|28.34|28.32|28.24|4
1644830540000|2022-02-14 09:22:20|28.37|28.29|28.32|28.24|28.37|28.29|28.32|28.24|6
1644830550000|2022-02-14 09:22:30|28.3|28.22|28.27|28.19|28.3|28.22|28.27|28.19|6
1644830560000|2022-02-14 09:22:40|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|1
1644830570000|2022-02-14 09:22:50|28.27|28.19|28.32|28.24|28.32|28.24|28.27|28.19|37
1644830580000|2022-02-14 09:23:00|28.29|28.21|28.22|28.14|28.29|28.21|28.22|28.14|3
1644830590000|2022-02-14 09:23:10|28.19|28.11|28.27|28.19|28.27|28.19|28.19|28.11|15
1644830600000|2022-02-14 09:23:20|||||||||9
1644830610000|2022-02-14 09:23:30|28.22|28.14|28.17|28.09|28.22|28.14|28.17|28.09|8
1644830620000|2022-02-14 09:23:40|28.19|28.11|28.22|28.14|28.22|28.14|28.17|28.09|10
1644830630000|2022-02-14 09:23:50|28.24|28.16|28.22|28.14|28.27|28.19|28.22|28.14|18
1644830650000|2022-02-14 09:24:10|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|6
1644830660000|2022-02-14 09:24:20|28.24|28.16|28.27|28.19|28.27|28.19|28.24|28.16|18
1644830670000|2022-02-14 09:24:30|||||||||7
1644830680000|2022-02-14 09:24:40|||||||||13
1644830690000|2022-02-14 09:24:50|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|29
1644830700000|2022-02-14 09:25:00|28.17|28.09|28.17|28.09|28.22|28.14|28.17|28.09|38
1644830710000|2022-02-14 09:25:10|28.12|28.04|28.12|28.04|28.17|28.09|28.12|28.04|18
1644830720000|2022-02-14 09:25:20|28.14|28.06|28.17|28.09|28.17|28.09|28.14|28.06|17
1644830730000|2022-02-14 09:25:30|28.14|28.06|28.12|28.04|28.14|28.06|28.12|28.04|8
1644830740000|2022-02-14 09:25:40|||||||||6
1644830750000|2022-02-14 09:25:50|28.09|28.01|28.12|28.04|28.12|28.04|28.09|28.01|8
1644830760000|2022-02-14 09:26:00|28.07|27.99|28.12|28.04|28.12|28.04|28.07|27.99|29
1644830780000|2022-02-14 09:26:20|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|8
1644830790000|2022-02-14 09:26:30|28.14|28.06|28.17|28.09|28.17|28.09|28.12|28.04|35
1644830800000|2022-02-14 09:26:40|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|1
1644830810000|2022-02-14 09:26:50|28.14|28.06|28.17|28.09|28.17|28.09|28.12|28.04|6
1644830820000|2022-02-14 09:27:00|28.14|28.06|28.17|28.09|28.17|28.09|28.12|28.04|4
1644830850000|2022-02-14 09:27:30|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|24
1644830860000|2022-02-14 09:27:40|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|15
1644830870000|2022-02-14 09:27:50|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|1
1644830880000|2022-02-14 09:28:00|28.22|28.14|28.17|28.09|28.22|28.14|28.17|28.09|12
1644830900000|2022-02-14 09:28:20|28.19|28.11|28.22|28.14|28.22|28.14|28.19|28.11|4
1644830910000|2022-02-14 09:28:30|28.24|28.16|28.32|28.24|28.32|28.24|28.24|28.16|6
1644830930000|2022-02-14 09:28:50|28.29|28.21|28.32|28.24|28.32|28.24|28.29|28.21|2
1644830940000|2022-02-14 09:29:00|28.34|28.26|28.32|28.24|28.34|28.26|28.32|28.24|9
1644830950000|2022-02-14 09:29:10|||||||||1
1644830960000|2022-02-14 09:29:20|28.27|28.19|28.32|28.24|28.32|28.24|28.27|28.19|3
1644830970000|2022-02-14 09:29:30|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1644830980000|2022-02-14 09:29:40|28.37|28.29|28.32|28.24|28.37|28.29|28.32|28.24|2
1644831000000|2022-02-14 09:30:00|28.29|28.21|28.32|28.24|28.32|28.24|28.27|28.19|2
1644831020000|2022-02-14 09:30:20|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|1
1644831030000|2022-02-14 09:30:30|28.32|28.24|28.37|28.29|28.37|28.29|28.32|28.24|4
1644831050000|2022-02-14 09:30:50|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|6
1644831060000|2022-02-14 09:31:00|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1644831070000|2022-02-14 09:31:10|28.27|28.19|28.32|28.24|28.32|28.24|28.27|28.19|10
1644831080000|2022-02-14 09:31:20|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|3
1644831090000|2022-02-14 09:31:30|28.24|28.16|28.27|28.19|28.27|28.19|28.22|28.14|9
1644831100000|2022-02-14 09:31:40|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|1
1644831110000|2022-02-14 09:31:50|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1644831130000|2022-02-14 09:32:10|28.29|28.21|28.26|28.18|28.29|28.21|28.26|28.18|0
1644831140000|2022-02-14 09:32:20|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|3
1644831150000|2022-02-14 09:32:30|28.29|28.21|28.32|28.24|28.32|28.24|28.27|28.19|8
1644831160000|2022-02-14 09:32:40|28.34|28.26|28.42|28.34|28.42|28.34|28.34|28.26|2
1644831170000|2022-02-14 09:32:50|28.44|28.36|28.47|28.39|28.47|28.39|28.44|28.36|3
1644831180000|2022-02-14 09:33:00|28.42|28.34|28.47|28.39|28.47|28.39|28.42|28.34|5
1644831200000|2022-02-14 09:33:20|28.49|28.41|28.52|28.44|28.54|28.46|28.47|28.39|6
1644831210000|2022-02-14 09:33:30|28.54|28.46|28.54|28.46|28.57|28.49|28.52|28.44|5
1644831220000|2022-02-14 09:33:40|28.52|28.44|28.52|28.44|28.57|28.49|28.52|28.44|29
1644831230000|2022-02-14 09:33:50|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|2
1644831250000|2022-02-14 09:34:10|28.52|28.44|28.47|28.39|28.52|28.44|28.47|28.39|9
1644831260000|2022-02-14 09:34:20|||||||||2
1644831270000|2022-02-14 09:34:30|28.52|28.44|28.52|28.44|28.52|28.44|28.47|28.39|7
1644831280000|2022-02-14 09:34:40|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|1
1644831290000|2022-02-14 09:34:50|||||||||10
1644831310000|2022-02-14 09:35:10|28.44|28.36|28.42|28.34|28.44|28.36|28.42|28.34|4
1644831330000|2022-02-14 09:35:30|28.37|28.29|28.39|28.31|28.39|28.31|28.37|28.29|15
1644831340000|2022-02-14 09:35:40|28.37|28.29|28.42|28.34|28.44|28.36|28.37|28.29|3
1644831350000|2022-02-14 09:35:50|28.44|28.36|28.42|28.34|28.44|28.36|28.42|28.34|0
1644831370000|2022-02-14 09:36:10|28.47|28.39|28.52|28.44|28.52|28.44|28.47|28.39|1
1644831380000|2022-02-14 09:36:20|28.57|28.49|28.62|28.54|28.62|28.54|28.57|28.49|34
1644831400000|2022-02-14 09:36:40|28.59|28.51|28.6|28.52|28.62|28.54|28.57|28.49|6
1644831410000|2022-02-14 09:36:50|28.59|28.51|28.62|28.54|28.62|28.54|28.57|28.49|0
1644831420000|2022-02-14 09:37:00|28.65|28.57|28.62|28.54|28.65|28.57|28.62|28.54|12
1644831430000|2022-02-14 09:37:10|28.65|28.57|28.67|28.59|28.67|28.59|28.62|28.54|15
1644831440000|2022-02-14 09:37:20|28.65|28.57|28.67|28.59|28.67|28.59|28.62|28.54|10
1644831450000|2022-02-14 09:37:30|28.7|28.62|28.67|28.59|28.7|28.62|28.67|28.59|3
1644831460000|2022-02-14 09:37:40|28.7|28.62|28.72|28.64|28.72|28.64|28.7|28.62|0
1644831470000|2022-02-14 09:37:50|28.75|28.67|28.75|28.67|28.75|28.67|28.72|28.64|1
1644831480000|2022-02-14 09:38:00|28.72|28.64|28.72|28.64|28.72|28.64|28.7|28.62|0
1644831500000|2022-02-14 09:38:20|28.75|28.67|28.77|28.69|28.77|28.69|28.75|28.67|0
1644831510000|2022-02-14 09:38:30|28.75|28.67|28.72|28.64|28.75|28.67|28.72|28.64|0
1644831520000|2022-02-14 09:38:40|28.7|28.62|28.7|28.62|28.7|28.62|28.67|28.59|0
1644831530000|2022-02-14 09:38:50|28.72|28.64|28.62|28.54|28.72|28.64|28.62|28.54|0
1644831540000|2022-02-14 09:39:00|28.57|28.49|28.52|28.44|28.57|28.49|28.47|28.39|6
1644831550000|2022-02-14 09:39:10|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|1
1644831560000|2022-02-14 09:39:20|28.62|28.54|28.67|28.59|28.67|28.59|28.62|28.54|3
1644831570000|2022-02-14 09:39:30|28.7|28.62|28.67|28.59|28.7|28.62|28.67|28.59|0
1644831580000|2022-02-14 09:39:40|28.7|28.62|28.67|28.59|28.7|28.62|28.67|28.59|0
1644831590000|2022-02-14 09:39:50|28.65|28.57|28.67|28.59|28.67|28.59|28.62|28.54|19
1644831600000|2022-02-14 09:40:00|28.65|28.57|28.67|28.59|28.67|28.59|28.65|28.57|0
1644831610000|2022-02-14 09:40:10|28.7|28.62|28.67|28.59|28.7|28.62|28.62|28.54|0
1644831620000|2022-02-14 09:40:20|||||||||2
1644831630000|2022-02-14 09:40:30|28.7|28.62|28.7|28.62|28.72|28.64|28.67|28.59|14
1644831640000|2022-02-14 09:40:40|28.67|28.59|28.67|28.59|28.7|28.62|28.67|28.59|5
1644831650000|2022-02-14 09:40:50|28.7|28.62|28.7|28.62|28.72|28.64|28.67|28.59|0
1644831660000|2022-02-14 09:41:00|28.72|28.64|28.7|28.62|28.72|28.64|28.67|28.59|5
1644831670000|2022-02-14 09:41:10|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|5
1644831680000|2022-02-14 09:41:20|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1644831690000|2022-02-14 09:41:30|28.7|28.62|28.67|28.59|28.7|28.62|28.67|28.59|0
1644831700000|2022-02-14 09:41:40|28.65|28.57|28.62|28.54|28.65|28.57|28.62|28.54|3
1644831710000|2022-02-14 09:41:50|28.65|28.57|28.67|28.59|28.67|28.59|28.65|28.57|1
1644831720000|2022-02-14 09:42:00|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|7
1644831730000|2022-02-14 09:42:10|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1644831740000|2022-02-14 09:42:20|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1644831750000|2022-02-14 09:42:30|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|5
1644831780000|2022-02-14 09:43:00|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|6
1644831810000|2022-02-14 09:43:30|28.7|28.62|28.72|28.64|28.72|28.64|28.7|28.62|18
1644831840000|2022-02-14 09:44:00|28.75|28.67|28.72|28.64|28.77|28.69|28.72|28.64|0
1644831850000|2022-02-14 09:44:10|28.75|28.67|28.72|28.64|28.75|28.67|28.72|28.64|0
1644831860000|2022-02-14 09:44:20|28.75|28.67|28.75|28.67|28.77|28.69|28.72|28.64|3
1644831870000|2022-02-14 09:44:30|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1644831880000|2022-02-14 09:44:40|28.8|28.72|28.77|28.69|28.8|28.72|28.77|28.69|2
1644831890000|2022-02-14 09:44:50|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|24
1644831900000|2022-02-14 09:45:00|28.77|28.69|28.72|28.64|28.77|28.69|28.72|28.64|65
1644831910000|2022-02-14 09:45:10|28.75|28.67|28.77|28.69|28.77|28.69|28.72|28.64|4
1644831920000|2022-02-14 09:45:20|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|13
1644831930000|2022-02-14 09:45:30|28.77|28.69|28.72|28.64|28.77|28.69|28.72|28.64|4
1644831940000|2022-02-14 09:45:40|28.7|28.62|28.62|28.54|28.7|28.62|28.62|28.54|15
1644831950000|2022-02-14 09:45:50|28.65|28.57|28.67|28.59|28.67|28.59|28.62|28.54|15
1644831960000|2022-02-14 09:46:00|28.7|28.62|28.67|28.59|28.72|28.64|28.67|28.59|0
1644831980000|2022-02-14 09:46:20|28.7|28.62|28.77|28.69|28.77|28.69|28.67|28.59|4
1644831990000|2022-02-14 09:46:30|28.78|28.7|28.72|28.64|28.78|28.7|28.72|28.64|38
1644832000000|2022-02-14 09:46:40|28.73|28.65|28.68|28.6|28.73|28.65|28.68|28.6|26
1644832010000|2022-02-14 09:46:50|28.67|28.59|28.65|28.57|28.67|28.59|28.62|28.54|3
1644832020000|2022-02-14 09:47:00|28.67|28.59|28.57|28.49|28.67|28.59|28.57|28.49|13
1644832030000|2022-02-14 09:47:10|28.55|28.47|28.57|28.49|28.57|28.49|28.52|28.44|3
1644832060000|2022-02-14 09:47:40|28.6|28.52|28.57|28.49|28.62|28.54|28.57|28.49|16
1644832070000|2022-02-14 09:47:50|28.58|28.5|28.58|28.5|28.6|28.52|28.58|28.5|1
1644832080000|2022-02-14 09:48:00|28.63|28.55|28.58|28.5|28.63|28.55|28.58|28.5|0
1644832090000|2022-02-14 09:48:10|28.6|28.52|28.63|28.55|28.65|28.57|28.6|28.52|5
1644832100000|2022-02-14 09:48:20|28.65|28.57|28.68|28.6|28.7|28.62|28.65|28.57|16
1644832110000|2022-02-14 09:48:30|28.7|28.62|28.7|28.62|28.7|28.62|28.68|28.6|0
1644832120000|2022-02-14 09:48:40|28.73|28.65|28.73|28.65|28.73|28.65|28.7|28.62|1
1644832130000|2022-02-14 09:48:50|28.7|28.62|28.73|28.65|28.73|28.65|28.7|28.62|2
1644832140000|2022-02-14 09:49:00|28.7|28.62|28.63|28.55|28.73|28.65|28.63|28.55|14
1644832160000|2022-02-14 09:49:20|28.68|28.6|28.68|28.6|28.68|28.6|28.63|28.55|15
1644832170000|2022-02-14 09:49:30|28.7|28.62|28.73|28.65|28.73|28.65|28.68|28.6|3
1644832180000|2022-02-14 09:49:40|28.7|28.62|28.7|28.62|28.73|28.65|28.68|28.6|0
1644832190000|2022-02-14 09:49:50|28.73|28.65|28.73|28.65|28.75|28.67|28.73|28.65|0
1644832200000|2022-02-14 09:50:00|28.7|28.62|28.73|28.65|28.73|28.65|28.68|28.6|3
1644832210000|2022-02-14 09:50:10|28.75|28.67|28.78|28.7|28.78|28.7|28.75|28.67|30
1644832220000|2022-02-14 09:50:20|28.8|28.72|28.78|28.7|28.83|28.75|28.78|28.7|1
1644832230000|2022-02-14 09:50:30|||||||||1
1644832240000|2022-02-14 09:50:40|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|3
1644832260000|2022-02-14 09:51:00|28.8|28.72|28.83|28.75|28.83|28.75|28.8|28.72|7
1644832280000|2022-02-14 09:51:20|28.85|28.77|28.83|28.75|28.85|28.77|28.83|28.75|0
1644832290000|2022-02-14 09:51:30|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|1
1644832300000|2022-02-14 09:51:40|28.73|28.65|28.73|28.65|28.75|28.67|28.73|28.65|0
1644832310000|2022-02-14 09:51:50|||||||||1
1644832320000|2022-02-14 09:52:00|28.68|28.6|28.68|28.6|28.73|28.65|28.68|28.6|44
1644832330000|2022-02-14 09:52:10|||||||||9
1644832350000|2022-02-14 09:52:30|28.63|28.55|28.65|28.57|28.65|28.57|28.63|28.55|1
1644832360000|2022-02-14 09:52:40|28.68|28.6|28.65|28.57|28.68|28.6|28.65|28.57|0
1644832370000|2022-02-14 09:52:50|28.63|28.55|28.58|28.5|28.65|28.57|28.58|28.5|1
1644832380000|2022-02-14 09:53:00|28.6|28.52|28.6|28.52|28.6|28.52|28.58|28.5|1
1644832390000|2022-02-14 09:53:10|28.58|28.5|28.63|28.55|28.63|28.55|28.58|28.5|0
1644832400000|2022-02-14 09:53:20|28.6|28.52|28.6|28.52|28.63|28.55|28.6|28.52|0
1644832410000|2022-02-14 09:53:30|28.58|28.5|28.63|28.55|28.63|28.55|28.58|28.5|0
1644832420000|2022-02-14 09:53:40|28.65|28.57|28.63|28.55|28.65|28.57|28.63|28.55|1
1644832430000|2022-02-14 09:53:50|||||||||6
1644832450000|2022-02-14 09:54:10|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1644832460000|2022-02-14 09:54:20|28.63|28.55|28.63|28.55|28.65|28.57|28.63|28.55|31
1644832480000|2022-02-14 09:54:40|28.65|28.57|28.68|28.6|28.68|28.6|28.63|28.55|3
1644832490000|2022-02-14 09:54:50|||||||||30
1644832500000|2022-02-14 09:55:00|28.65|28.57|28.65|28.57|28.65|28.57|28.63|28.55|21
1644832510000|2022-02-14 09:55:10|28.63|28.55|28.63|28.55|28.68|28.6|28.63|28.55|0
1644832520000|2022-02-14 09:55:20|28.65|28.57|28.68|28.6|28.68|28.6|28.65|28.57|2
1644832530000|2022-02-14 09:55:30|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|3
1644832540000|2022-02-14 09:55:40|28.63|28.55|28.68|28.6|28.68|28.6|28.63|28.55|4
1644832560000|2022-02-14 09:56:00|28.7|28.62|28.78|28.7|28.78|28.7|28.68|28.6|15
1644832580000|2022-02-14 09:56:20|28.73|28.65|28.73|28.65|28.75|28.67|28.73|28.65|22
1644832590000|2022-02-14 09:56:30|||||||||21
1644832600000|2022-02-14 09:56:40|28.75|28.67|28.78|28.7|28.78|28.7|28.75|28.67|21
1644832630000|2022-02-14 09:57:10|28.75|28.67|28.75|28.67|28.75|28.67|28.73|28.65|1
1644832640000|2022-02-14 09:57:20|28.78|28.7|28.75|28.67|28.78|28.7|28.75|28.67|2
1644832650000|2022-02-14 09:57:30|28.73|28.65|28.78|28.7|28.78|28.7|28.73|28.65|14
1644832660000|2022-02-14 09:57:40|||||||||21
1644832670000|2022-02-14 09:57:50|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|37
1644832690000|2022-02-14 09:58:10|||||||||6
1644832700000|2022-02-14 09:58:20|28.68|28.6|28.68|28.6|28.7|28.62|28.68|28.6|28
1644832720000|2022-02-14 09:58:40|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|9
1644832730000|2022-02-14 09:58:50|||||||||1
1644832740000|2022-02-14 09:59:00|28.58|28.5|28.63|28.55|28.63|28.55|28.58|28.5|10
1644832750000|2022-02-14 09:59:10|||||||||20
1644832760000|2022-02-14 09:59:20|28.6|28.52|28.68|28.6|28.68|28.6|28.6|28.52|8
1644832770000|2022-02-14 09:59:30|28.7|28.62|28.73|28.65|28.73|28.65|28.7|28.62|0
1644832780000|2022-02-14 09:59:40|28.75|28.67|28.73|28.65|28.75|28.67|28.73|28.65|0
1644832790000|2022-02-14 09:59:50|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|6
1644832810000|2022-02-14 10:00:10|||||||||3
1644832820000|2022-02-14 10:00:20|28.7|28.62|28.68|28.6|28.7|28.62|28.68|28.6|0
1644832830000|2022-02-14 10:00:30|28.7|28.62|28.78|28.7|28.78|28.7|28.7|28.62|12
1644832840000|2022-02-14 10:00:40|28.8|28.72|28.83|28.75|28.83|28.75|28.78|28.7|2
1644832850000|2022-02-14 10:00:50|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|2
1644832860000|2022-02-14 10:01:00|28.83|28.75|28.88|28.8|28.88|28.8|28.83|28.75|11
1644832870000|2022-02-14 10:01:10|28.9|28.82|28.9|28.82|28.9|28.82|28.88|28.8|3
1644832880000|2022-02-14 10:01:20|28.93|28.85|28.93|28.85|28.93|28.85|28.9|28.82|6
1644832900000|2022-02-14 10:01:40|28.95|28.87|28.98|28.9|28.98|28.9|28.95|28.87|10
1644832910000|2022-02-14 10:01:50|28.95|28.87|28.95|28.87|28.98|28.9|28.93|28.85|4
1644832920000|2022-02-14 10:02:00|28.98|28.9|29.03|28.95|29.03|28.95|28.98|28.9|15
1644832930000|2022-02-14 10:02:10|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|9
1644832940000|2022-02-14 10:02:20|29|28.92|29.03|28.95|29.03|28.95|28.98|28.9|0
1644832950000|2022-02-14 10:02:30|29.01|28.93|28.98|28.9|29.03|28.95|28.98|28.9|0
1644832960000|2022-02-14 10:02:40|28.95|28.87|28.93|28.85|28.98|28.9|28.93|28.85|0
1644832970000|2022-02-14 10:02:50|28.9|28.82|28.93|28.85|28.93|28.85|28.9|28.82|18
1644832990000|2022-02-14 10:03:10|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|11
1644833010000|2022-02-14 10:03:30|28.83|28.75|28.83|28.75|28.83|28.75|28.8|28.72|40
1644833020000|2022-02-14 10:03:40|28.86|28.78|28.83|28.75|28.88|28.8|28.83|28.75|3
1644833030000|2022-02-14 10:03:50|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|1
1644833040000|2022-02-14 10:04:00|28.73|28.65|28.68|28.6|28.73|28.65|28.68|28.6|41
1644833060000|2022-02-14 10:04:20|28.7|28.62|28.68|28.6|28.7|28.62|28.68|28.6|2
1644833070000|2022-02-14 10:04:30|28.63|28.55|28.58|28.5|28.68|28.6|28.58|28.5|27
1644833080000|2022-02-14 10:04:40|28.6|28.52|28.58|28.5|28.6|28.52|28.58|28.5|4
1644833090000|2022-02-14 10:04:50|28.6|28.52|28.55|28.47|28.6|28.52|28.55|28.47|0
1644833100000|2022-02-14 10:05:00|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1644833110000|2022-02-14 10:05:10|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|21
1644833120000|2022-02-14 10:05:20|28.55|28.47|28.53|28.45|28.55|28.47|28.53|28.45|4
1644833130000|2022-02-14 10:05:30|28.55|28.47|28.58|28.5|28.58|28.5|28.55|28.47|0
1644833140000|2022-02-14 10:05:40|28.53|28.45|28.53|28.45|28.55|28.47|28.53|28.45|32
1644833150000|2022-02-14 10:05:50|28.5|28.42|28.48|28.4|28.5|28.42|28.48|28.4|0
1644833160000|2022-02-14 10:06:00|28.47|28.39|28.42|28.34|28.47|28.39|28.42|28.34|15
1644833170000|2022-02-14 10:06:10|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|6
1644833180000|2022-02-14 10:06:20|28.5|28.42|28.48|28.4|28.5|28.42|28.47|28.39|21
1644833190000|2022-02-14 10:06:30|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1644833200000|2022-02-14 10:06:40|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1644833210000|2022-02-14 10:06:50|28.53|28.45|28.55|28.47|28.55|28.47|28.53|28.45|14
1644833220000|2022-02-14 10:07:00|28.53|28.45|28.48|28.4|28.53|28.45|28.48|28.4|26
1644833230000|2022-02-14 10:07:10|28.47|28.39|28.48|28.4|28.48|28.4|28.47|28.39|0
1644833240000|2022-02-14 10:07:20|28.47|28.39|28.43|28.35|28.48|28.4|28.43|28.35|2
1644833250000|2022-02-14 10:07:30|28.45|28.37|28.47|28.39|28.47|28.39|28.43|28.35|15
1644833260000|2022-02-14 10:07:40|28.48|28.4|28.53|28.45|28.53|28.45|28.48|28.4|0
1644833270000|2022-02-14 10:07:50|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1644833280000|2022-02-14 10:08:00|28.48|28.4|28.43|28.35|28.48|28.4|28.43|28.35|0
1644833290000|2022-02-14 10:08:10|28.4|28.32|28.43|28.35|28.43|28.35|28.4|28.32|2
1644833300000|2022-02-14 10:08:20|28.4|28.32|28.38|28.3|28.4|28.32|28.38|28.3|0
1644833330000|2022-02-14 10:08:50|28.35|28.27|28.35|28.27|28.35|28.27|28.33|28.25|13
1644833340000|2022-02-14 10:09:00|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1644833350000|2022-02-14 10:09:10|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|4
1644833360000|2022-02-14 10:09:20|28.33|28.25|28.33|28.25|28.35|28.27|28.33|28.25|3
1644833370000|2022-02-14 10:09:30|28.3|28.22|28.33|28.25|28.33|28.25|28.3|28.22|9
1644833380000|2022-02-14 10:09:40|28.3|28.22|28.33|28.25|28.33|28.25|28.28|28.2|3
1644833390000|2022-02-14 10:09:50|28.3|28.22|28.28|28.2|28.33|28.25|28.28|28.2|0
1644833400000|2022-02-14 10:10:00|28.3|28.22|28.33|28.25|28.33|28.25|28.28|28.2|44
1644833410000|2022-02-14 10:10:10|||||||||17
1644833430000|2022-02-14 10:10:30|28.35|28.27|28.38|28.3|28.38|28.3|28.33|28.25|7
1644833440000|2022-02-14 10:10:40|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1644833450000|2022-02-14 10:10:50|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|5
1644833460000|2022-02-14 10:11:00|28.5|28.42|28.5|28.42|28.53|28.45|28.5|28.42|22
1644833470000|2022-02-14 10:11:10|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|2
1644833480000|2022-02-14 10:11:20|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|2
1644833500000|2022-02-14 10:11:40|28.45|28.37|28.43|28.35|28.45|28.37|28.43|28.35|2
1644833510000|2022-02-14 10:11:50|28.4|28.32|28.38|28.3|28.4|28.32|28.38|28.3|24
1644833530000|2022-02-14 10:12:10|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|6
1644833540000|2022-02-14 10:12:20|28.35|28.27|28.33|28.25|28.38|28.3|28.33|28.25|6
1644833550000|2022-02-14 10:12:30|28.28|28.2|28.33|28.25|28.33|28.25|28.28|28.2|17
1644833560000|2022-02-14 10:12:40|28.3|28.22|28.3|28.22|28.33|28.25|28.28|28.2|0
1644833570000|2022-02-14 10:12:50|28.33|28.25|28.33|28.25|28.38|28.3|28.33|28.25|1
1644833580000|2022-02-14 10:13:00|28.35|28.27|28.35|28.27|28.38|28.3|28.33|28.25|14
1644833590000|2022-02-14 10:13:10|28.33|28.25|28.33|28.25|28.38|28.3|28.33|28.25|33
1644833610000|2022-02-14 10:13:30|||||||||24
1644833620000|2022-02-14 10:13:40|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|9
1644833640000|2022-02-14 10:14:00|28.3|28.22|28.33|28.25|28.33|28.25|28.3|28.22|4
1644833650000|2022-02-14 10:14:10|28.35|28.27|28.3|28.22|28.35|28.27|28.3|28.22|2
1644833660000|2022-02-14 10:14:20|28.28|28.2|28.33|28.25|28.33|28.25|28.28|28.2|5
1644833680000|2022-02-14 10:14:40|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|9
1644833690000|2022-02-14 10:14:50|28.25|28.17|28.23|28.15|28.28|28.2|28.2|28.12|15
1644833700000|2022-02-14 10:15:00|||||||||1
1644833710000|2022-02-14 10:15:10|28.28|28.2|28.23|28.15|28.28|28.2|28.23|28.15|6
1644833720000|2022-02-14 10:15:20|||||||||60
1644833730000|2022-02-14 10:15:30|28.25|28.17|28.33|28.25|28.33|28.25|28.25|28.17|5
1644833770000|2022-02-14 10:16:10|28.32|28.24|28.32|28.24|28.33|28.25|28.32|28.24|0
1644833780000|2022-02-14 10:16:20|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1644833790000|2022-02-14 10:16:30|28.32|28.24|28.33|28.25|28.33|28.25|28.32|28.24|1
1644833800000|2022-02-14 10:16:40|28.32|28.24|28.28|28.2|28.33|28.25|28.27|28.19|2
1644833810000|2022-02-14 10:16:50|28.27|28.19|28.28|28.2|28.28|28.2|28.27|28.19|0
1644833820000|2022-02-14 10:17:00|28.27|28.19|28.32|28.24|28.32|28.24|28.27|28.19|2
1644833830000|2022-02-14 10:17:10|28.27|28.19|28.27|28.19|28.32|28.24|28.27|28.19|32
1644833840000|2022-02-14 10:17:20|28.28|28.2|28.27|28.19|28.28|28.2|28.27|28.19|0
1644833850000|2022-02-14 10:17:30|28.3|28.22|28.33|28.25|28.33|28.25|28.3|28.22|21
1644833860000|2022-02-14 10:17:40|28.35|28.27|28.38|28.3|28.38|28.3|28.33|28.25|8
1644833870000|2022-02-14 10:17:50|28.4|28.32|28.43|28.35|28.43|28.35|28.4|28.32|0
1644833880000|2022-02-14 10:18:00|28.4|28.32|28.43|28.35|28.43|28.35|28.4|28.32|7
1644833900000|2022-02-14 10:18:20|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|4
1644833910000|2022-02-14 10:18:30|28.43|28.35|28.48|28.4|28.48|28.4|28.43|28.35|6
1644833920000|2022-02-14 10:18:40|28.45|28.37|28.43|28.35|28.45|28.37|28.43|28.35|7
1644833930000|2022-02-14 10:18:50|||||||||2
1644833940000|2022-02-14 10:19:00|||||||||26
1644833950000|2022-02-14 10:19:10|28.4|28.32|28.43|28.35|28.43|28.35|28.38|28.3|4
1644833960000|2022-02-14 10:19:20|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|1
1644834000000|2022-02-14 10:20:00|28.33|28.25|28.38|28.3|28.38|28.3|28.33|28.25|25
1644834020000|2022-02-14 10:20:20|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1644834030000|2022-02-14 10:20:30|||||||||3
1644834040000|2022-02-14 10:20:40|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|2
1644834050000|2022-02-14 10:20:50|28.33|28.25|28.33|28.25|28.33|28.25|28.28|28.2|22
1644834060000|2022-02-14 10:21:00|28.35|28.27|28.33|28.25|28.35|28.27|28.33|28.25|3
1644834070000|2022-02-14 10:21:10|28.35|28.27|28.33|28.25|28.38|28.3|28.33|28.25|4
1644834080000|2022-02-14 10:21:20|28.35|28.27|28.38|28.3|28.38|28.3|28.35|28.27|14
1644834100000|2022-02-14 10:21:40|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|17
1644834110000|2022-02-14 10:21:50|28.38|28.3|28.43|28.35|28.43|28.35|28.38|28.3|9
1644834120000|2022-02-14 10:22:00|28.48|28.4|28.53|28.45|28.53|28.45|28.48|28.4|33
1644834130000|2022-02-14 10:22:10|||||||||4
1644834140000|2022-02-14 10:22:20|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|25
1644834160000|2022-02-14 10:22:40|||||||||1
1644834180000|2022-02-14 10:23:00|28.45|28.37|28.4|28.32|28.45|28.37|28.37|28.29|16
1644834190000|2022-02-14 10:23:10|28.38|28.3|28.27|28.19|28.38|28.3|28.22|28.14|21
1644834210000|2022-02-14 10:23:30|28.28|28.2|28.28|28.2|28.32|28.24|28.28|28.2|38
1644834220000|2022-02-14 10:23:40|28.3|28.22|28.32|28.24|28.37|28.29|28.3|28.22|4
1644834230000|2022-02-14 10:23:50|28.33|28.25|28.22|28.14|28.33|28.25|28.22|28.14|14
1644834240000|2022-02-14 10:24:00|28.2|28.12|28.17|28.09|28.22|28.14|28.17|28.09|76
1644834250000|2022-02-14 10:24:10|28.2|28.12|28.17|28.09|28.2|28.12|28.17|28.09|22
1644834290000|2022-02-14 10:24:50|28.18|28.1|28.17|28.09|28.18|28.1|28.17|28.09|30
1644834300000|2022-02-14 10:25:00|28.15|28.07|28.23|28.15|28.23|28.15|28.15|28.07|30
1644834310000|2022-02-14 10:25:10|28.25|28.17|28.28|28.2|28.28|28.2|28.25|28.17|1
1644834320000|2022-02-14 10:25:20|||||||||7
1644834330000|2022-02-14 10:25:30|||||||||21
1644834360000|2022-02-14 10:26:00|28.3|28.22|28.28|28.2|28.33|28.25|28.28|28.2|5
1644834370000|2022-02-14 10:26:10|28.3|28.22|28.33|28.25|28.33|28.25|28.3|28.22|3
1644834380000|2022-02-14 10:26:20|28.35|28.27|28.38|28.3|28.38|28.3|28.35|28.27|0
1644834400000|2022-02-14 10:26:40|28.33|28.25|28.32|28.24|28.35|28.27|28.32|28.24|9
1644834410000|2022-02-14 10:26:50|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|5
1644834420000|2022-02-14 10:27:00|28.28|28.2|28.32|28.24|28.33|28.25|28.27|28.19|0
1644834430000|2022-02-14 10:27:10|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|1
1644834440000|2022-02-14 10:27:20|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|5
1644834450000|2022-02-14 10:27:30|28.27|28.19|28.22|28.14|28.28|28.2|28.22|28.14|2
1644834460000|2022-02-14 10:27:40|28.17|28.09|28.22|28.14|28.22|28.14|28.17|28.09|4
1644834470000|2022-02-14 10:27:50|28.23|28.15|28.2|28.12|28.23|28.15|28.17|28.09|3
1644834480000|2022-02-14 10:28:00|28.18|28.1|28.22|28.14|28.22|28.14|28.17|28.09|0
1644834490000|2022-02-14 10:28:10|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|5
1644834500000|2022-02-14 10:28:20|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|6
1644834510000|2022-02-14 10:28:30|28.2|28.12|28.17|28.09|28.2|28.12|28.17|28.09|1
1644834520000|2022-02-14 10:28:40|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|5
1644834530000|2022-02-14 10:28:50|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|2
1644834550000|2022-02-14 10:29:10|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|12
1644834560000|2022-02-14 10:29:20|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|16
1644834570000|2022-02-14 10:29:30|28.22|28.14|28.27|28.19|28.27|28.19|28.22|28.14|2
1644834580000|2022-02-14 10:29:40|28.3|28.22|28.32|28.24|28.32|28.24|28.27|28.19|2
1644834590000|2022-02-14 10:29:50|||||||||27
1644834600000|2022-02-14 10:30:00|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|6
1644834610000|2022-02-14 10:30:10|28.33|28.25|28.37|28.29|28.38|28.3|28.33|28.25|24
1644834620000|2022-02-14 10:30:20|28.35|28.27|28.37|28.29|28.37|28.29|28.35|28.27|5
1644834630000|2022-02-14 10:30:30|28.38|28.3|28.38|28.3|28.38|28.3|28.37|28.29|0
1644834640000|2022-02-14 10:30:40|28.4|28.32|28.43|28.35|28.43|28.35|28.4|28.32|4
1644834650000|2022-02-14 10:30:50|28.42|28.34|28.43|28.35|28.43|28.35|28.42|28.34|0
1644834660000|2022-02-14 10:31:00|28.42|28.34|28.43|28.35|28.43|28.35|28.42|28.34|0
1644834680000|2022-02-14 10:31:20|28.42|28.34|28.43|28.35|28.43|28.35|28.42|28.34|0
1644834690000|2022-02-14 10:31:30|28.42|28.34|28.43|28.35|28.43|28.35|28.42|28.34|3
1644834700000|2022-02-14 10:31:40|28.42|28.34|28.38|28.3|28.42|28.34|28.38|28.3|16
1644834710000|2022-02-14 10:31:50|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|1
1644834720000|2022-02-14 10:32:00|28.4|28.32|28.43|28.35|28.43|28.35|28.4|28.32|8
1644834750000|2022-02-14 10:32:30|||||||||5
1644834760000|2022-02-14 10:32:40|28.48|28.4|28.45|28.37|28.48|28.4|28.45|28.37|24
1644834770000|2022-02-14 10:32:50|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|1
1644834790000|2022-02-14 10:33:10|28.5|28.42|28.48|28.4|28.5|28.42|28.48|28.4|0
1644834800000|2022-02-14 10:33:20|28.5|28.42|28.48|28.4|28.5|28.42|28.48|28.4|0
1644834830000|2022-02-14 10:33:50|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|8
1644834840000|2022-02-14 10:34:00|28.42|28.34|28.43|28.35|28.43|28.35|28.38|28.3|23
1644834850000|2022-02-14 10:34:10|28.42|28.34|28.43|28.35|28.43|28.35|28.42|28.34|0
1644834860000|2022-02-14 10:34:20|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1644834870000|2022-02-14 10:34:30|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1644834880000|2022-02-14 10:34:40|28.47|28.39|28.48|28.4|28.48|28.4|28.47|28.39|1
1644834900000|2022-02-14 10:35:00|||||||||24
1644834910000|2022-02-14 10:35:10|28.5|28.42|28.53|28.45|28.53|28.45|28.5|28.42|2
1644834930000|2022-02-14 10:35:30|28.58|28.5|28.53|28.45|28.58|28.5|28.53|28.45|14
1644834960000|2022-02-14 10:36:00|28.5|28.42|28.47|28.39|28.52|28.44|28.43|28.35|7
1644834970000|2022-02-14 10:36:10|28.45|28.37|28.42|28.34|28.45|28.37|28.42|28.34|6
1644834980000|2022-02-14 10:36:20|||||||||1
1644834990000|2022-02-14 10:36:30|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|4
1644835000000|2022-02-14 10:36:40|28.35|28.27|28.35|28.27|28.37|28.29|28.32|28.24|2
1644835010000|2022-02-14 10:36:50|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1644835020000|2022-02-14 10:37:00|||||||||31
1644835030000|2022-02-14 10:37:10|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|4
1644835050000|2022-02-14 10:37:30|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|7
1644835060000|2022-02-14 10:37:40|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|31
1644835080000|2022-02-14 10:38:00|28.2|28.12|28.22|28.14|28.22|28.14|28.2|28.12|2
1644835090000|2022-02-14 10:38:10|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|9
1644835100000|2022-02-14 10:38:20|28.19|28.11|28.27|28.19|28.27|28.19|28.19|28.11|22
1644835110000|2022-02-14 10:38:30|28.22|28.14|28.24|28.16|28.24|28.16|28.22|28.14|19
1644835120000|2022-02-14 10:38:40|28.27|28.19|28.24|28.16|28.27|28.19|28.22|28.14|35
1644835130000|2022-02-14 10:38:50|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1644835140000|2022-02-14 10:39:00|28.29|28.21|28.22|28.14|28.29|28.21|28.22|28.14|26
1644835170000|2022-02-14 10:39:30|||||||||22
1644835200000|2022-02-14 10:40:00|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|8
1644835210000|2022-02-14 10:40:10|28.19|28.11|28.19|28.11|28.22|28.14|28.17|28.09|13
1644835220000|2022-02-14 10:40:20|28.17|28.09|28.17|28.09|28.19|28.11|28.17|28.09|0
1644835230000|2022-02-14 10:40:30|||||||||2
1644835240000|2022-02-14 10:40:40|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|5
1644835250000|2022-02-14 10:40:50|28.17|28.09|28.22|28.14|28.22|28.14|28.17|28.09|17
1644835260000|2022-02-14 10:41:00|28.19|28.11|28.19|28.11|28.22|28.14|28.17|28.09|4
1644835270000|2022-02-14 10:41:10|28.17|28.09|28.12|28.04|28.17|28.09|28.12|28.04|8
1644835280000|2022-02-14 10:41:20|28.14|28.06|28.17|28.09|28.17|28.09|28.14|28.06|7
1644835290000|2022-02-14 10:41:30|28.19|28.11|28.22|28.14|28.22|28.14|28.19|28.11|2
1644835300000|2022-02-14 10:41:40|28.21|28.13|28.22|28.14|28.22|28.14|28.21|28.13|0
1644835310000|2022-02-14 10:41:50|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1644835320000|2022-02-14 10:42:00|28.17|28.09|28.21|28.13|28.21|28.13|28.16|28.08|4
1644835330000|2022-02-14 10:42:10|28.26|28.18|28.27|28.19|28.27|28.19|28.26|28.18|28
1644835340000|2022-02-14 10:42:20|28.29|28.21|28.29|28.21|28.32|28.24|28.29|28.21|20
1644835350000|2022-02-14 10:42:30|28.32|28.24|28.27|28.19|28.32|28.24|28.27|28.19|3
1644835360000|2022-02-14 10:42:40|||||||||4
1644835380000|2022-02-14 10:43:00|28.22|28.14|28.27|28.19|28.27|28.19|28.22|28.14|2
1644835390000|2022-02-14 10:43:10|28.22|28.14|28.24|28.16|28.24|28.16|28.22|28.14|9
1644835400000|2022-02-14 10:43:20|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1644835410000|2022-02-14 10:43:30|28.22|28.14|28.27|28.19|28.27|28.19|28.22|28.14|3
1644835430000|2022-02-14 10:43:50|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|31
1644835440000|2022-02-14 10:44:00|28.3|28.22|28.27|28.19|28.32|28.24|28.27|28.19|1
1644835450000|2022-02-14 10:44:10|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|0
1644835470000|2022-02-14 10:44:30|28.37|28.29|28.32|28.24|28.37|28.29|28.32|28.24|18
1644835510000|2022-02-14 10:45:10|||||||||4
1644835520000|2022-02-14 10:45:20|||||||||20
1644835530000|2022-02-14 10:45:30|28.29|28.21|28.27|28.19|28.29|28.21|28.22|28.14|27
1644835560000|2022-02-14 10:46:00|||||||||14
1644835590000|2022-02-14 10:46:30|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|21
1644835610000|2022-02-14 10:46:50|28.17|28.09|28.22|28.14|28.22|28.14|28.17|28.09|15
1644835620000|2022-02-14 10:47:00|28.19|28.11|28.17|28.09|28.19|28.11|28.17|28.09|2
1644835630000|2022-02-14 10:47:10|28.14|28.06|28.12|28.04|28.14|28.06|28.12|28.04|6
1644835650000|2022-02-14 10:47:30|28.14|28.06|28.17|28.09|28.17|28.09|28.14|28.06|2
1644835660000|2022-02-14 10:47:40|28.12|28.04|28.17|28.09|28.17|28.09|28.12|28.04|15
1644835670000|2022-02-14 10:47:50|28.12|28.04|28.07|27.99|28.12|28.04|28.07|27.99|19
1644835680000|2022-02-14 10:48:00|28.02|27.94|28.07|27.99|28.07|27.99|28.02|27.94|7
1644835690000|2022-02-14 10:48:10|28.04|27.96|27.99|27.91|28.04|27.96|27.99|27.91|8
1644835700000|2022-02-14 10:48:20|28.02|27.94|28.02|27.94|28.07|27.99|28.02|27.94|4
1644835710000|2022-02-14 10:48:30|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|2
1644835720000|2022-02-14 10:48:40|28.02|27.94|28.02|27.94|28.04|27.96|28.02|27.94|6
1644835730000|2022-02-14 10:48:50|28.04|27.96|28.04|27.96|28.07|27.99|28.02|27.94|4
1644835740000|2022-02-14 10:49:00|28.02|27.94|28.02|27.94|28.07|27.99|28.02|27.94|4
1644835750000|2022-02-14 10:49:10|28.04|27.96|28.07|27.99|28.07|27.99|28.04|27.96|0
1644835770000|2022-02-14 10:49:30|28.09|28.01|28.02|27.94|28.12|28.04|28.02|27.94|12
1644835790000|2022-02-14 10:49:50|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1644835800000|2022-02-14 10:50:00|28.02|27.94|27.91|27.83|28.02|27.94|27.91|27.83|4
1644835810000|2022-02-14 10:50:10|27.89|27.81|27.91|27.83|27.91|27.83|27.89|27.81|3
1644835820000|2022-02-14 10:50:20|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|6
1644835830000|2022-02-14 10:50:30|27.97|27.89|27.99|27.91|27.99|27.91|27.96|27.88|26
1644835840000|2022-02-14 10:50:40|27.97|27.89|28.02|27.94|28.02|27.94|27.96|27.88|6
1644835850000|2022-02-14 10:50:50|28.01|27.93|28.07|27.99|28.07|27.99|28.01|27.93|0
1644835860000|2022-02-14 10:51:00|28.06|27.98|28.07|27.99|28.07|27.99|28.06|27.98|0
1644835870000|2022-02-14 10:51:10|||||||||3
1644835880000|2022-02-14 10:51:20|28.02|27.94|28.06|27.98|28.06|27.98|28.02|27.94|21
1644835890000|2022-02-14 10:51:30|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1644835900000|2022-02-14 10:51:40|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1644835910000|2022-02-14 10:51:50|28.07|27.99|28.07|27.99|28.09|28.01|28.07|27.99|0
1644835920000|2022-02-14 10:52:00|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|9
1644835930000|2022-02-14 10:52:10|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1644835950000|2022-02-14 10:52:30|28.09|28.01|28.12|28.04|28.12|28.04|28.09|28.01|0
1644835980000|2022-02-14 10:53:00|||||||||6
1644835990000|2022-02-14 10:53:10|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|1
1644836020000|2022-02-14 10:53:40|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1644836030000|2022-02-14 10:53:50|28.22|28.14|28.17|28.09|28.22|28.14|28.17|28.09|10
1644836080000|2022-02-14 10:54:40|28.22|28.14|28.22|28.14|28.22|28.14|28.19|28.11|0
1644836090000|2022-02-14 10:54:50|28.24|28.16|28.22|28.14|28.24|28.16|28.22|28.14|2
1644836100000|2022-02-14 10:55:00|28.24|28.16|28.32|28.24|28.32|28.24|28.24|28.16|30
1644836110000|2022-02-14 10:55:10|||||||||39
1644836120000|2022-02-14 10:55:20|28.34|28.26|28.32|28.24|28.37|28.29|28.32|28.24|52
1644836130000|2022-02-14 10:55:30|||||||||3
1644836140000|2022-02-14 10:55:40|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|3
1644836150000|2022-02-14 10:55:50|28.34|28.26|28.32|28.24|28.34|28.26|28.32|28.24|5
1644836160000|2022-02-14 10:56:00|28.34|28.26|28.37|28.29|28.37|28.29|28.34|28.26|2
1644836190000|2022-02-14 10:56:30|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|1
1644836210000|2022-02-14 10:56:50|28.37|28.29|28.37|28.29|28.42|28.34|28.37|28.29|22
1644836230000|2022-02-14 10:57:10|||||||||1
1644836240000|2022-02-14 10:57:20|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|22
1644836250000|2022-02-14 10:57:30|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|1
1644836260000|2022-02-14 10:57:40|||||||||31
1644836270000|2022-02-14 10:57:50|28.26|28.18|28.21|28.13|28.26|28.18|28.21|28.13|37
1644836280000|2022-02-14 10:58:00|28.19|28.11|28.21|28.13|28.21|28.13|28.16|28.08|3
1644836290000|2022-02-14 10:58:10|28.24|28.16|28.22|28.14|28.24|28.16|28.22|28.14|51
1644836300000|2022-02-14 10:58:20|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|12
1644836310000|2022-02-14 10:58:30|28.29|28.21|28.29|28.21|28.29|28.21|28.27|28.19|0
1644836320000|2022-02-14 10:58:40|28.27|28.19|28.29|28.21|28.29|28.21|28.27|28.19|0
1644836330000|2022-02-14 10:58:50|28.27|28.19|28.29|28.21|28.29|28.21|28.27|28.19|0
1644836340000|2022-02-14 10:59:00|28.27|28.19|28.32|28.24|28.32|28.24|28.27|28.19|5
1644836350000|2022-02-14 10:59:10|28.34|28.26|28.37|28.29|28.37|28.29|28.34|28.26|14
1644836360000|2022-02-14 10:59:20|||||||||11
1644836410000|2022-02-14 11:00:10|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|11
1644836430000|2022-02-14 11:00:30|||||||||3
1644836440000|2022-02-14 11:00:40|||||||||7
1644836450000|2022-02-14 11:00:50|||||||||18
1644836460000|2022-02-14 11:01:00|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|20
1644836480000|2022-02-14 11:01:20|28.32|28.24|28.37|28.29|28.37|28.29|28.32|28.24|16
1644836500000|2022-02-14 11:01:40|||||||||1
1644836510000|2022-02-14 11:01:50|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|1
1644836530000|2022-02-14 11:02:10|28.37|28.29|28.37|28.29|28.39|28.31|28.37|28.29|3
1644836540000|2022-02-14 11:02:20|28.39|28.31|28.42|28.34|28.42|28.34|28.37|28.29|13
1644836550000|2022-02-14 11:02:30|28.39|28.31|28.37|28.29|28.39|28.31|28.37|28.29|0
1644836560000|2022-02-14 11:02:40|28.39|28.31|28.37|28.29|28.39|28.31|28.37|28.29|0
1644836600000|2022-02-14 11:03:20|||||||||7
1644836610000|2022-02-14 11:03:30|28.32|28.24|28.29|28.21|28.32|28.24|28.27|28.19|58
1644836620000|2022-02-14 11:03:40|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1644836630000|2022-02-14 11:03:50|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|3
1644836640000|2022-02-14 11:04:00|28.39|28.31|28.37|28.29|28.39|28.31|28.37|28.29|12
1644836650000|2022-02-14 11:04:10|28.42|28.34|28.37|28.29|28.42|28.34|28.37|28.29|39
1644836680000|2022-02-14 11:04:40|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|8
1644836700000|2022-02-14 11:05:00|||||||||3
1644836710000|2022-02-14 11:05:10|28.34|28.26|28.37|28.29|28.37|28.29|28.34|28.26|13
1644836720000|2022-02-14 11:05:20|28.34|28.26|28.37|28.29|28.37|28.29|28.34|28.26|1
1644836730000|2022-02-14 11:05:30|28.34|28.26|28.32|28.24|28.34|28.26|28.32|28.24|2
1644836740000|2022-02-14 11:05:40|||||||||5
1644836750000|2022-02-14 11:05:50|||||||||28
1644836760000|2022-02-14 11:06:00|28.34|28.26|28.37|28.29|28.37|28.29|28.34|28.26|0
1644836770000|2022-02-14 11:06:10|28.39|28.31|28.39|28.31|28.39|28.31|28.37|28.29|1
1644836780000|2022-02-14 11:06:20|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1644836800000|2022-02-14 11:06:40|28.39|28.31|28.42|28.34|28.42|28.34|28.39|28.31|1
1644836810000|2022-02-14 11:06:50|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|2
1644836820000|2022-02-14 11:07:00|28.37|28.29|28.37|28.29|28.39|28.31|28.37|28.29|0
1644836830000|2022-02-14 11:07:10|28.39|28.31|28.37|28.29|28.39|28.31|28.37|28.29|0
1644836860000|2022-02-14 11:07:40|28.4|28.32|28.37|28.29|28.4|28.32|28.37|28.29|2
1644836870000|2022-02-14 11:07:50|||||||||19
1644836880000|2022-02-14 11:08:00|||||||||6
1644836900000|2022-02-14 11:08:20|||||||||20
1644836910000|2022-02-14 11:08:30|||||||||12
1644836920000|2022-02-14 11:08:40|28.35|28.27|28.37|28.29|28.37|28.29|28.32|28.24|7
1644836930000|2022-02-14 11:08:50|28.35|28.27|28.37|28.29|28.37|28.29|28.35|28.27|11
1644836940000|2022-02-14 11:09:00|28.34|28.26|28.37|28.29|28.37|28.29|28.34|28.26|4
1644836950000|2022-02-14 11:09:10|||||||||16
1644836960000|2022-02-14 11:09:20|||||||||9
1644836970000|2022-02-14 11:09:30|||||||||2
1644836980000|2022-02-14 11:09:40|28.39|28.31|28.37|28.29|28.39|28.31|28.37|28.29|15
1644836990000|2022-02-14 11:09:50|28.34|28.26|28.32|28.24|28.37|28.29|28.32|28.24|11
1644837000000|2022-02-14 11:10:00|||||||||9
1644837020000|2022-02-14 11:10:20|||||||||33
1644837030000|2022-02-14 11:10:30|28.34|28.26|28.37|28.29|28.37|28.29|28.34|28.26|3
1644837040000|2022-02-14 11:10:40|||||||||37
1644837050000|2022-02-14 11:10:50|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|3
1644837060000|2022-02-14 11:11:00|||||||||25
1644837070000|2022-02-14 11:11:10|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|1
1644837080000|2022-02-14 11:11:20|||||||||13
1644837090000|2022-02-14 11:11:30|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|15
1644837100000|2022-02-14 11:11:40|||||||||5
1644837110000|2022-02-14 11:11:50|28.49|28.41|28.52|28.44|28.52|28.44|28.49|28.41|22
1644837120000|2022-02-14 11:12:00|||||||||6
1644837140000|2022-02-14 11:12:20|||||||||3
1644837160000|2022-02-14 11:12:40|28.47|28.39|28.47|28.39|28.49|28.41|28.47|28.39|53
1644837170000|2022-02-14 11:12:50|28.49|28.41|28.57|28.49|28.57|28.49|28.49|28.41|7
1644837180000|2022-02-14 11:13:00|28.62|28.54|28.57|28.49|28.62|28.54|28.57|28.49|21
1644837200000|2022-02-14 11:13:20|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|4
1644837210000|2022-02-14 11:13:30|28.55|28.47|28.52|28.44|28.55|28.47|28.52|28.44|17
1644837230000|2022-02-14 11:13:50|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|13
1644837240000|2022-02-14 11:14:00|28.42|28.34|28.47|28.39|28.47|28.39|28.42|28.34|7
1644837250000|2022-02-14 11:14:10|28.42|28.34|28.45|28.37|28.47|28.39|28.42|28.34|8
1644837260000|2022-02-14 11:14:20|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1644837270000|2022-02-14 11:14:30|28.5|28.42|28.52|28.44|28.52|28.44|28.5|28.42|0
1644837280000|2022-02-14 11:14:40|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|7
1644837300000|2022-02-14 11:15:00|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|51
1644837310000|2022-02-14 11:15:10|28.47|28.39|28.47|28.39|28.5|28.42|28.47|28.39|5
1644837330000|2022-02-14 11:15:30|28.5|28.42|28.47|28.39|28.5|28.42|28.47|28.39|1
1644837340000|2022-02-14 11:15:40|28.42|28.34|28.47|28.39|28.47|28.39|28.42|28.34|25
1644837360000|2022-02-14 11:16:00|28.5|28.42|28.52|28.44|28.52|28.44|28.5|28.42|5
1644837370000|2022-02-14 11:16:10|28.55|28.47|28.57|28.49|28.57|28.49|28.52|28.44|1
1644837390000|2022-02-14 11:16:30|28.6|28.52|28.57|28.49|28.62|28.54|28.57|28.49|6
1644837420000|2022-02-14 11:17:00|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|29
1644837430000|2022-02-14 11:17:10|||||||||8
1644837460000|2022-02-14 11:17:40|28.55|28.47|28.55|28.47|28.57|28.49|28.52|28.44|15
1644837470000|2022-02-14 11:17:50|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1644837490000|2022-02-14 11:18:10|28.55|28.47|28.52|28.44|28.57|28.49|28.52|28.44|16
1644837500000|2022-02-14 11:18:20|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|4
1644837520000|2022-02-14 11:18:40|28.55|28.47|28.57|28.49|28.57|28.49|28.52|28.44|21
1644837540000|2022-02-14 11:19:00|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|1
1644837550000|2022-02-14 11:19:10|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|0
1644837560000|2022-02-14 11:19:20|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|9
1644837570000|2022-02-14 11:19:30|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|3
1644837580000|2022-02-14 11:19:40|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1644837590000|2022-02-14 11:19:50|28.52|28.44|28.52|28.44|28.57|28.49|28.52|28.44|6
1644837600000|2022-02-14 11:20:00|28.55|28.47|28.52|28.44|28.55|28.47|28.52|28.44|0
1644837610000|2022-02-14 11:20:10|28.55|28.47|28.55|28.47|28.57|28.49|28.52|28.44|4
1644837620000|2022-02-14 11:20:20|28.52|28.44|28.52|28.44|28.57|28.49|28.52|28.44|6
1644837630000|2022-02-14 11:20:30|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1644837660000|2022-02-14 11:21:00|28.52|28.44|28.57|28.49|28.57|28.49|28.52|28.44|1
1644837670000|2022-02-14 11:21:10|||||||||33
1644837710000|2022-02-14 11:21:50|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|2
1644837720000|2022-02-14 11:22:00|28.5|28.42|28.47|28.39|28.5|28.42|28.42|28.34|24
1644837730000|2022-02-14 11:22:10|28.45|28.37|28.47|28.39|28.47|28.39|28.42|28.34|44
1644837740000|2022-02-14 11:22:20|||||||||30
1644837760000|2022-02-14 11:22:40|28.45|28.37|28.47|28.39|28.47|28.39|28.42|28.34|28
1644837770000|2022-02-14 11:22:50|28.5|28.42|28.52|28.44|28.52|28.44|28.5|28.42|9
1644837780000|2022-02-14 11:23:00|28.5|28.42|28.52|28.44|28.52|28.44|28.47|28.39|3
1644837790000|2022-02-14 11:23:10|28.55|28.47|28.57|28.49|28.57|28.49|28.52|28.44|8
1644837800000|2022-02-14 11:23:20|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|13
1644837810000|2022-02-14 11:23:30|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|6
1644837820000|2022-02-14 11:23:40|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|4
1644837830000|2022-02-14 11:23:50|28.5|28.42|28.52|28.44|28.52|28.44|28.47|28.39|15
1644837840000|2022-02-14 11:24:00|28.47|28.39|28.5|28.42|28.5|28.42|28.47|28.39|13
1644837850000|2022-02-14 11:24:10|28.47|28.39|28.47|28.39|28.52|28.44|28.47|28.39|3
1644837860000|2022-02-14 11:24:20|28.5|28.42|28.47|28.39|28.52|28.44|28.47|28.39|5
1644837870000|2022-02-14 11:24:30|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|5
1644837880000|2022-02-14 11:24:40|||||||||6
1644837890000|2022-02-14 11:24:50|28.57|28.49|28.52|28.44|28.57|28.49|28.52|28.44|33
1644837900000|2022-02-14 11:25:00|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|2
1644837910000|2022-02-14 11:25:10|||||||||8
1644837930000|2022-02-14 11:25:30|28.6|28.52|28.57|28.49|28.6|28.52|28.57|28.49|4
1644837940000|2022-02-14 11:25:40|28.52|28.44|28.52|28.44|28.52|28.44|28.47|28.39|23
1644837960000|2022-02-14 11:26:00|28.5|28.42|28.47|28.39|28.5|28.42|28.47|28.39|3
1644837970000|2022-02-14 11:26:10|28.45|28.37|28.47|28.39|28.47|28.39|28.42|28.34|38
1644837980000|2022-02-14 11:26:20|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|38
1644838020000|2022-02-14 11:27:00|28.45|28.37|28.47|28.39|28.47|28.39|28.42|28.34|18
1644838030000|2022-02-14 11:27:10|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|6
1644838040000|2022-02-14 11:27:20|28.52|28.44|28.5|28.42|28.52|28.44|28.47|28.39|14
1644838050000|2022-02-14 11:27:30|28.52|28.44|28.47|28.39|28.52|28.44|28.47|28.39|7
1644838060000|2022-02-14 11:27:40|28.5|28.42|28.52|28.44|28.52|28.44|28.47|28.39|0
1644838070000|2022-02-14 11:27:50|28.5|28.42|28.47|28.39|28.5|28.42|28.47|28.39|1
1644838090000|2022-02-14 11:28:10|28.42|28.34|28.44|28.36|28.44|28.36|28.42|28.34|11
1644838100000|2022-02-14 11:28:20|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1644838110000|2022-02-14 11:28:30|||||||||6
1644838130000|2022-02-14 11:28:50|28.44|28.36|28.47|28.39|28.47|28.39|28.44|28.36|10
1644838140000|2022-02-14 11:29:00|||||||||5
1644838160000|2022-02-14 11:29:20|||||||||4
1644838200000|2022-02-14 11:30:00|28.49|28.41|28.47|28.39|28.49|28.41|28.47|28.39|25
1644838210000|2022-02-14 11:30:10|28.49|28.41|28.52|28.44|28.52|28.44|28.49|28.41|3
1644838220000|2022-02-14 11:30:20|||||||||24
1644838230000|2022-02-14 11:30:30|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|107
1644838240000|2022-02-14 11:30:40|28.52|28.44|28.52|28.44|28.54|28.46|28.52|28.44|18
1644838250000|2022-02-14 11:30:50|28.54|28.46|28.57|28.49|28.57|28.49|28.54|28.46|5
1644838260000|2022-02-14 11:31:00|||||||||1
1644838270000|2022-02-14 11:31:10|28.59|28.51|28.62|28.54|28.62|28.54|28.57|28.49|10
1644838290000|2022-02-14 11:31:30|28.64|28.56|28.57|28.49|28.64|28.56|28.57|28.49|12
1644838320000|2022-02-14 11:32:00|28.6|28.52|28.57|28.49|28.6|28.52|28.57|28.49|0
1644838350000|2022-02-14 11:32:30|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|1
1644838380000|2022-02-14 11:33:00|28.55|28.47|28.52|28.44|28.55|28.47|28.52|28.44|4
1644838410000|2022-02-14 11:33:30|28.47|28.39|28.52|28.44|28.52|28.44|28.47|28.39|11
1644838430000|2022-02-14 11:33:50|28.49|28.41|28.47|28.39|28.52|28.44|28.42|28.34|19
1644838440000|2022-02-14 11:34:00|28.49|28.41|28.52|28.44|28.55|28.47|28.47|28.39|25
1644838450000|2022-02-14 11:34:10|28.55|28.47|28.62|28.54|28.62|28.54|28.55|28.47|22
1644838460000|2022-02-14 11:34:20|28.57|28.49|28.62|28.54|28.62|28.54|28.57|28.49|12
1644838470000|2022-02-14 11:34:30|28.6|28.52|28.62|28.54|28.62|28.54|28.6|28.52|5
1644838480000|2022-02-14 11:34:40|28.6|28.52|28.62|28.54|28.62|28.54|28.6|28.52|2
1644838490000|2022-02-14 11:34:50|28.57|28.49|28.57|28.49|28.62|28.54|28.57|28.49|5
1644838500000|2022-02-14 11:35:00|||||||||2
1644838510000|2022-02-14 11:35:10|||||||||2
1644838530000|2022-02-14 11:35:30|28.6|28.52|28.57|28.49|28.6|28.52|28.57|28.49|1
1644838540000|2022-02-14 11:35:40|28.52|28.44|28.57|28.49|28.57|28.49|28.52|28.44|10
1644838580000|2022-02-14 11:36:20|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|3
1644838600000|2022-02-14 11:36:40|28.57|28.49|28.52|28.44|28.57|28.49|28.52|28.44|12
1644838610000|2022-02-14 11:36:50|28.55|28.47|28.52|28.44|28.57|28.49|28.52|28.44|3
1644838630000|2022-02-14 11:37:10|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|3
1644838660000|2022-02-14 11:37:40|28.42|28.34|28.47|28.39|28.47|28.39|28.42|28.34|11
1644838680000|2022-02-14 11:38:00|28.45|28.37|28.45|28.37|28.45|28.37|28.42|28.34|2
1644838690000|2022-02-14 11:38:10|28.42|28.34|28.47|28.39|28.47|28.39|28.42|28.34|4
1644838730000|2022-02-14 11:38:50|28.42|28.34|28.47|28.39|28.47|28.39|28.42|28.34|4
1644838740000|2022-02-14 11:39:00|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|23
1644838750000|2022-02-14 11:39:10|||||||||24
1644838760000|2022-02-14 11:39:20|28.37|28.29|28.37|28.29|28.39|28.31|28.37|28.29|74
1644838770000|2022-02-14 11:39:30|28.42|28.34|28.42|28.34|28.42|28.34|28.39|28.31|4
1644838780000|2022-02-14 11:39:40|||||||||12
1644838790000|2022-02-14 11:39:50|||||||||2
1644838800000|2022-02-14 11:40:00|28.45|28.37|28.47|28.39|28.47|28.39|28.45|28.37|6
1644838830000|2022-02-14 11:40:30|||||||||1
1644838900000|2022-02-14 11:41:40|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|31
1644838910000|2022-02-14 11:41:50|28.39|28.31|28.42|28.34|28.42|28.34|28.39|28.31|2
1644838920000|2022-02-14 11:42:00|28.39|28.31|28.37|28.29|28.39|28.31|28.37|28.29|1
1644838930000|2022-02-14 11:42:10|28.39|28.31|28.42|28.34|28.42|28.34|28.37|28.29|2
1644838950000|2022-02-14 11:42:30|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|39
1644838970000|2022-02-14 11:42:50|||||||||15
1644838980000|2022-02-14 11:43:00|28.32|28.24|28.37|28.29|28.37|28.29|28.32|28.24|7
1644838990000|2022-02-14 11:43:10|28.34|28.26|28.34|28.26|28.37|28.29|28.32|28.24|3
1644839010000|2022-02-14 11:43:30|28.37|28.29|28.32|28.24|28.37|28.29|28.32|28.24|57
1644839060000|2022-02-14 11:44:20|28.34|28.26|28.32|28.24|28.34|28.26|28.32|28.24|7
1644839090000|2022-02-14 11:44:50|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|10
1644839100000|2022-02-14 11:45:00|28.29|28.21|28.32|28.24|28.32|28.24|28.27|28.19|0
1644839120000|2022-02-14 11:45:20|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|43
1644839130000|2022-02-14 11:45:30|28.39|28.31|28.37|28.29|28.42|28.34|28.37|28.29|2
1644839150000|2022-02-14 11:45:50|28.34|28.26|28.32|28.24|28.34|28.26|28.32|28.24|1
1644839200000|2022-02-14 11:46:40|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|5
1644839210000|2022-02-14 11:46:50|||||||||74
1644839220000|2022-02-14 11:47:00|||||||||7
1644839230000|2022-02-14 11:47:10|||||||||5
1644839240000|2022-02-14 11:47:20|||||||||18
1644839250000|2022-02-14 11:47:30|||||||||12
1644839270000|2022-02-14 11:47:50|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|11
1644839280000|2022-02-14 11:48:00|28.37|28.29|28.39|28.31|28.39|28.31|28.37|28.29|20
1644839290000|2022-02-14 11:48:10|28.42|28.34|28.37|28.29|28.42|28.34|28.37|28.29|15
1644839300000|2022-02-14 11:48:20|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|6
1644839310000|2022-02-14 11:48:30|28.44|28.36|28.47|28.39|28.47|28.39|28.44|28.36|7
1644839320000|2022-02-14 11:48:40|28.44|28.36|28.42|28.34|28.44|28.36|28.42|28.34|80
1644839340000|2022-02-14 11:49:00|28.44|28.36|28.42|28.34|28.44|28.36|28.42|28.34|0
1644839360000|2022-02-14 11:49:20|||||||||2
1644839370000|2022-02-14 11:49:30|28.39|28.31|28.32|28.24|28.39|28.31|28.32|28.24|15
1644839400000|2022-02-14 11:50:00|28.34|28.26|28.32|28.24|28.37|28.29|28.32|28.24|9
1644839410000|2022-02-14 11:50:10|28.29|28.21|28.27|28.19|28.29|28.21|28.27|28.19|68
1644839430000|2022-02-14 11:50:30|28.29|28.21|28.32|28.24|28.32|28.24|28.27|28.19|6
1644839450000|2022-02-14 11:50:50|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|10
1644839460000|2022-02-14 11:51:00|28.32|28.24|28.27|28.19|28.32|28.24|28.27|28.19|6
1644839470000|2022-02-14 11:51:10|28.26|28.18|28.27|28.19|28.27|28.19|28.26|28.18|0
1644839520000|2022-02-14 11:52:00|28.26|28.18|28.22|28.14|28.26|28.18|28.22|28.14|39
1644839530000|2022-02-14 11:52:10|28.27|28.19|28.27|28.19|28.27|28.19|28.26|28.18|7
1644839540000|2022-02-14 11:52:20|28.26|28.18|28.24|28.16|28.27|28.19|28.24|28.16|4
1644839550000|2022-02-14 11:52:30|28.26|28.18|28.27|28.19|28.27|28.19|28.26|28.18|0
1644839560000|2022-02-14 11:52:40|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1644839570000|2022-02-14 11:52:50|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1644839580000|2022-02-14 11:53:00|28.26|28.18|28.26|28.18|28.27|28.19|28.26|28.18|0
1644839600000|2022-02-14 11:53:20|28.22|28.14|28.21|28.13|28.22|28.14|28.21|28.13|3
1644839610000|2022-02-14 11:53:30|28.22|28.14|28.26|28.18|28.26|28.18|28.22|28.14|8
1644839620000|2022-02-14 11:53:40|28.27|28.19|28.27|28.19|28.27|28.19|28.26|28.18|0
1644839630000|2022-02-14 11:53:50|28.26|28.18|28.27|28.19|28.27|28.19|28.26|28.18|0
1644839640000|2022-02-14 11:54:00|28.26|28.18|28.26|28.18|28.27|28.19|28.26|28.18|0
1644839650000|2022-02-14 11:54:10|||||||||2
1644839660000|2022-02-14 11:54:20|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|12
1644839670000|2022-02-14 11:54:30|28.24|28.16|28.21|28.13|28.24|28.16|28.21|28.13|24
1644839680000|2022-02-14 11:54:40|28.24|28.16|28.26|28.18|28.26|28.18|28.21|28.13|0
1644839690000|2022-02-14 11:54:50|28.27|28.19|28.26|28.18|28.27|28.19|28.26|28.18|2
1644839700000|2022-02-14 11:55:00|28.24|28.16|28.21|28.13|28.26|28.18|28.21|28.13|2
1644839720000|2022-02-14 11:55:20|28.24|28.16|28.24|28.16|28.26|28.18|28.22|28.14|1
1644839730000|2022-02-14 11:55:30|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1644839750000|2022-02-14 11:55:50|28.27|28.19|28.27|28.19|28.27|28.19|28.26|28.18|0
1644839770000|2022-02-14 11:56:10|28.29|28.21|28.27|28.19|28.29|28.21|28.27|28.19|0
1644839780000|2022-02-14 11:56:20|28.29|28.21|28.29|28.21|28.32|28.24|28.27|28.19|4
1644839790000|2022-02-14 11:56:30|28.31|28.23|28.32|28.24|28.32|28.24|28.31|28.23|0
1644839810000|2022-02-14 11:56:50|28.34|28.26|28.32|28.24|28.37|28.29|28.32|28.24|12
1644839830000|2022-02-14 11:57:10|||||||||3
1644839860000|2022-02-14 11:57:40|28.29|28.21|28.32|28.24|28.32|28.24|28.29|28.21|0
1644839870000|2022-02-14 11:57:50|28.27|28.19|28.32|28.24|28.32|28.24|28.27|28.19|3
1644839880000|2022-02-14 11:58:00|28.29|28.21|28.27|28.19|28.29|28.21|28.27|28.19|5
1644839890000|2022-02-14 11:58:10|28.29|28.21|28.32|28.24|28.32|28.24|28.27|28.19|3
1644839910000|2022-02-14 11:58:30|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|10
1644839920000|2022-02-14 11:58:40|28.39|28.31|28.42|28.34|28.42|28.34|28.39|28.31|10
1644839940000|2022-02-14 11:59:00|28.47|28.39|28.42|28.34|28.47|28.39|28.42|28.34|9
1644839970000|2022-02-14 11:59:30|||||||||4
1644839980000|2022-02-14 11:59:40|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|59
1644839990000|2022-02-14 11:59:50|||||||||17
1644840000000|2022-02-14 12:00:00|28.34|28.26|28.32|28.24|28.34|28.26|28.32|28.24|2
1644840020000|2022-02-14 12:00:20|||||||||4
1644840030000|2022-02-14 12:00:30|28.34|28.26|28.37|28.29|28.37|28.29|28.34|28.26|17
1644840050000|2022-02-14 12:00:50|28.39|28.31|28.37|28.29|28.42|28.34|28.37|28.29|54
1644840060000|2022-02-14 12:01:00|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|6
1644840070000|2022-02-14 12:01:10|||||||||6
1644840080000|2022-02-14 12:01:20|28.44|28.36|28.44|28.36|28.44|28.36|28.42|28.34|5
1644840090000|2022-02-14 12:01:30|28.47|28.39|28.44|28.36|28.47|28.39|28.42|28.34|0
1644840100000|2022-02-14 12:01:40|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1644840110000|2022-02-14 12:01:50|28.44|28.36|28.42|28.34|28.44|28.36|28.42|28.34|0
1644840120000|2022-02-14 12:02:00|28.44|28.36|28.42|28.34|28.45|28.37|28.42|28.34|2
1644840130000|2022-02-14 12:02:10|28.45|28.37|28.47|28.39|28.47|28.39|28.42|28.34|15
1644840140000|2022-02-14 12:02:20|||||||||61
1644840160000|2022-02-14 12:02:40|||||||||87
1644840170000|2022-02-14 12:02:50|28.44|28.36|28.44|28.36|28.47|28.39|28.42|28.34|3
1644840180000|2022-02-14 12:03:00|28.47|28.39|28.44|28.36|28.47|28.39|28.42|28.34|3
1644840190000|2022-02-14 12:03:10|28.42|28.34|28.47|28.39|28.47|28.39|28.42|28.34|1
1644840200000|2022-02-14 12:03:20|28.44|28.36|28.47|28.39|28.47|28.39|28.42|28.34|7
1644840210000|2022-02-14 12:03:30|28.44|28.36|28.47|28.39|28.47|28.39|28.44|28.36|0
1644840220000|2022-02-14 12:03:40|28.5|28.42|28.47|28.39|28.5|28.42|28.47|28.39|3
1644840230000|2022-02-14 12:03:50|28.44|28.36|28.44|28.36|28.47|28.39|28.44|28.36|6
1644840240000|2022-02-14 12:04:00|28.42|28.34|28.47|28.39|28.47|28.39|28.42|28.34|30
1644840250000|2022-02-14 12:04:10|28.52|28.44|28.52|28.44|28.52|28.44|28.5|28.42|13
1644840270000|2022-02-14 12:04:30|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|104
1644840280000|2022-02-14 12:04:40|28.62|28.54|28.62|28.54|28.62|28.54|28.57|28.49|13
1644840290000|2022-02-14 12:04:50|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|13
1644840300000|2022-02-14 12:05:00|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|16
1644840310000|2022-02-14 12:05:10|28.6|28.52|28.57|28.49|28.62|28.54|28.57|28.49|8
1644840320000|2022-02-14 12:05:20|||||||||50
1644840330000|2022-02-14 12:05:30|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|17
1644840340000|2022-02-14 12:05:40|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1644840390000|2022-02-14 12:06:30|||||||||21
1644840400000|2022-02-14 12:06:40|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1644840410000|2022-02-14 12:06:50|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|23
1644840420000|2022-02-14 12:07:00|28.49|28.41|28.47|28.39|28.49|28.41|28.47|28.39|2
1644840440000|2022-02-14 12:07:20|||||||||24
1644840450000|2022-02-14 12:07:30|||||||||2
1644840480000|2022-02-14 12:08:00|28.49|28.41|28.52|28.44|28.52|28.44|28.49|28.41|2
1644840490000|2022-02-14 12:08:10|28.49|28.41|28.5|28.42|28.5|28.42|28.47|28.39|7
1644840500000|2022-02-14 12:08:20|28.47|28.39|28.47|28.39|28.49|28.41|28.47|28.39|0
1644840510000|2022-02-14 12:08:30|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|16
1644840530000|2022-02-14 12:08:50|28.44|28.36|28.47|28.39|28.47|28.39|28.42|28.34|6
1644840540000|2022-02-14 12:09:00|||||||||2
1644840550000|2022-02-14 12:09:10|28.5|28.42|28.55|28.47|28.57|28.49|28.5|28.42|2
1644840560000|2022-02-14 12:09:20|28.57|28.49|28.52|28.44|28.57|28.49|28.52|28.44|30
1644840570000|2022-02-14 12:09:30|||||||||2
1644840600000|2022-02-14 12:10:00|||||||||5
1644840610000|2022-02-14 12:10:10|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|15
1644840620000|2022-02-14 12:10:20|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|23
1644840630000|2022-02-14 12:10:30|||||||||37
1644840640000|2022-02-14 12:10:40|28.55|28.47|28.57|28.49|28.57|28.49|28.52|28.44|1
1644840660000|2022-02-14 12:11:00|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|5
1644840670000|2022-02-14 12:11:10|28.55|28.47|28.47|28.39|28.55|28.47|28.47|28.39|1
1644840680000|2022-02-14 12:11:20|28.5|28.42|28.52|28.44|28.52|28.44|28.5|28.42|0
1644840690000|2022-02-14 12:11:30|28.5|28.42|28.52|28.44|28.52|28.44|28.5|28.42|0
1644840710000|2022-02-14 12:11:50|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|1
1644840730000|2022-02-14 12:12:10|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|2
1644840740000|2022-02-14 12:12:20|28.57|28.49|28.62|28.54|28.62|28.54|28.57|28.49|3
1644840750000|2022-02-14 12:12:30|28.6|28.52|28.62|28.54|28.62|28.54|28.6|28.52|0
1644840760000|2022-02-14 12:12:40|||||||||3
1644840770000|2022-02-14 12:12:50|28.65|28.57|28.65|28.57|28.67|28.59|28.62|28.54|6
1644840780000|2022-02-14 12:13:00|28.62|28.54|28.65|28.57|28.67|28.59|28.62|28.54|4
1644840790000|2022-02-14 12:13:10|28.67|28.59|28.65|28.57|28.67|28.59|28.62|28.54|6
1644840800000|2022-02-14 12:13:20|28.67|28.59|28.67|28.59|28.67|28.59|28.62|28.54|0
1644840810000|2022-02-14 12:13:30|28.65|28.57|28.62|28.54|28.67|28.59|28.62|28.54|26
1644840830000|2022-02-14 12:13:50|28.65|28.57|28.65|28.57|28.67|28.59|28.65|28.57|0
1644840840000|2022-02-14 12:14:00|28.67|28.59|28.67|28.59|28.67|28.59|28.62|28.54|1
1644840850000|2022-02-14 12:14:10|28.65|28.57|28.62|28.54|28.65|28.57|28.62|28.54|0
1644840860000|2022-02-14 12:14:20|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1644840870000|2022-02-14 12:14:30|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|1
1644840880000|2022-02-14 12:14:40|||||||||2
1644840890000|2022-02-14 12:14:50|||||||||11
1644840900000|2022-02-14 12:15:00|28.65|28.57|28.62|28.54|28.67|28.59|28.62|28.54|17
1644840910000|2022-02-14 12:15:10|28.57|28.49|28.62|28.54|28.62|28.54|28.57|28.49|100
1644840940000|2022-02-14 12:15:40|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|82
1644840960000|2022-02-14 12:16:00|28.62|28.54|28.62|28.54|28.65|28.57|28.62|28.54|51
1644840970000|2022-02-14 12:16:10|28.65|28.57|28.62|28.54|28.65|28.57|28.62|28.54|6
1644840980000|2022-02-14 12:16:20|28.57|28.49|28.62|28.54|28.62|28.54|28.57|28.49|100
1644840990000|2022-02-14 12:16:30|28.6|28.52|28.57|28.49|28.6|28.52|28.57|28.49|36
1644841000000|2022-02-14 12:16:40|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|2
1644841030000|2022-02-14 12:17:10|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|44
1644841040000|2022-02-14 12:17:20|28.62|28.54|28.62|28.54|28.62|28.54|28.57|28.49|202
1644841050000|2022-02-14 12:17:30|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|1
1644841060000|2022-02-14 12:17:40|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1644841070000|2022-02-14 12:17:50|||||||||2
1644841080000|2022-02-14 12:18:00|||||||||28
1644841100000|2022-02-14 12:18:20|||||||||3
1644841120000|2022-02-14 12:18:40|28.6|28.52|28.62|28.54|28.62|28.54|28.6|28.52|41
1644841130000|2022-02-14 12:18:50|28.6|28.52|28.57|28.49|28.62|28.54|28.57|28.49|44
1644841140000|2022-02-14 12:19:00|||||||||27
1644841170000|2022-02-14 12:19:30|||||||||1
1644841180000|2022-02-14 12:19:40|||||||||37
1644841200000|2022-02-14 12:20:00|||||||||1
1644841210000|2022-02-14 12:20:10|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|168
1644841220000|2022-02-14 12:20:20|28.65|28.57|28.62|28.54|28.67|28.59|28.62|28.54|15
1644841230000|2022-02-14 12:20:30|28.6|28.52|28.62|28.54|28.62|28.54|28.57|28.49|31
1644841240000|2022-02-14 12:20:40|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|3
1644841250000|2022-02-14 12:20:50|28.54|28.46|28.52|28.44|28.57|28.49|28.52|28.44|9
1644841260000|2022-02-14 12:21:00|28.57|28.49|28.57|28.49|28.57|28.49|28.52|28.44|2
1644841280000|2022-02-14 12:21:20|28.59|28.51|28.62|28.54|28.62|28.54|28.59|28.51|1
1644841290000|2022-02-14 12:21:30|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|6
1644841300000|2022-02-14 12:21:40|28.59|28.51|28.62|28.54|28.62|28.54|28.57|28.49|0
1644841310000|2022-02-14 12:21:50|28.64|28.56|28.67|28.59|28.67|28.59|28.62|28.54|2
1644841320000|2022-02-14 12:22:00|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|6
1644841330000|2022-02-14 12:22:10|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|29
1644841340000|2022-02-14 12:22:20|28.59|28.51|28.62|28.54|28.62|28.54|28.59|28.51|1
1644841380000|2022-02-14 12:23:00|||||||||3
1644841400000|2022-02-14 12:23:20|||||||||34
1644841420000|2022-02-14 12:23:40|28.64|28.56|28.67|28.59|28.67|28.59|28.64|28.56|2
1644841440000|2022-02-14 12:24:00|28.64|28.56|28.62|28.54|28.64|28.56|28.62|28.54|50
1644841450000|2022-02-14 12:24:10|28.64|28.56|28.67|28.59|28.67|28.59|28.64|28.56|28
1644841460000|2022-02-14 12:24:20|28.64|28.56|28.62|28.54|28.64|28.56|28.62|28.54|6
1644841470000|2022-02-14 12:24:30|||||||||2
1644841490000|2022-02-14 12:24:50|28.64|28.56|28.62|28.54|28.64|28.56|28.62|28.54|3
1644841510000|2022-02-14 12:25:10|28.64|28.56|28.62|28.54|28.64|28.56|28.62|28.54|1
1644841520000|2022-02-14 12:25:20|28.64|28.56|28.62|28.54|28.64|28.56|28.62|28.54|2
1644841530000|2022-02-14 12:25:30|28.64|28.56|28.67|28.59|28.67|28.59|28.64|28.56|1
1644841540000|2022-02-14 12:25:40|||||||||1
1644841550000|2022-02-14 12:25:50|||||||||3
1644841560000|2022-02-14 12:26:00|28.72|28.64|28.67|28.59|28.72|28.64|28.67|28.59|52
1644841570000|2022-02-14 12:26:10|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|3
1644841580000|2022-02-14 12:26:20|28.59|28.51|28.62|28.54|28.62|28.54|28.59|28.51|2
1644841600000|2022-02-14 12:26:40|28.61|28.53|28.62|28.54|28.62|28.54|28.61|28.53|0
1644841610000|2022-02-14 12:26:50|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1644841620000|2022-02-14 12:27:00|28.62|28.54|28.61|28.53|28.62|28.54|28.61|28.53|0
1644841630000|2022-02-14 12:27:10|28.62|28.54|28.56|28.48|28.62|28.54|28.56|28.48|6
1644841640000|2022-02-14 12:27:20|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|3
1644841650000|2022-02-14 12:27:30|||||||||1
1644841660000|2022-02-14 12:27:40|28.54|28.46|28.56|28.48|28.56|28.48|28.51|28.43|1
1644841670000|2022-02-14 12:27:50|28.57|28.49|28.56|28.48|28.59|28.51|28.56|28.48|1
1644841690000|2022-02-14 12:28:10|||||||||2
1644841700000|2022-02-14 12:28:20|28.59|28.51|28.61|28.53|28.61|28.53|28.59|28.51|34
1644841710000|2022-02-14 12:28:30|28.56|28.48|28.61|28.53|28.61|28.53|28.56|28.48|16
1644841750000|2022-02-14 12:29:10|||||||||3
1644841760000|2022-02-14 12:29:20|28.59|28.51|28.56|28.48|28.59|28.51|28.56|28.48|67
1644841770000|2022-02-14 12:29:30|28.59|28.51|28.61|28.53|28.61|28.53|28.59|28.51|27
1644841800000|2022-02-14 12:30:00|28.56|28.48|28.51|28.43|28.56|28.48|28.51|28.43|78
1644841810000|2022-02-14 12:30:10|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|32
1644841820000|2022-02-14 12:30:20|28.51|28.43|28.51|28.43|28.54|28.46|28.51|28.43|27
1644841830000|2022-02-14 12:30:30|||||||||2
1644841840000|2022-02-14 12:30:40|28.46|28.38|28.36|28.28|28.46|28.38|28.36|28.28|45
1644841850000|2022-02-14 12:30:50|28.34|28.26|28.34|28.26|28.36|28.28|28.31|28.23|14
1644841860000|2022-02-14 12:31:00|28.36|28.28|28.36|28.28|28.36|28.28|28.31|28.23|11
1644841870000|2022-02-14 12:31:10|28.34|28.26|28.31|28.23|28.36|28.28|28.31|28.23|2
1644841880000|2022-02-14 12:31:20|28.34|28.26|28.31|28.23|28.34|28.26|28.31|28.23|2
1644841890000|2022-02-14 12:31:30|28.29|28.21|28.26|28.18|28.31|28.23|28.26|28.18|7
1644841910000|2022-02-14 12:31:50|28.29|28.21|28.31|28.23|28.31|28.23|28.26|28.18|35
1644841930000|2022-02-14 12:32:10|||||||||6
1644841940000|2022-02-14 12:32:20|28.26|28.18|28.26|28.18|28.29|28.21|28.26|28.18|10
1644841950000|2022-02-14 12:32:30|28.29|28.21|28.31|28.23|28.31|28.23|28.29|28.21|1
1644841970000|2022-02-14 12:32:50|||||||||12
1644841980000|2022-02-14 12:33:00|28.34|28.26|28.31|28.23|28.34|28.26|28.31|28.23|7
1644841990000|2022-02-14 12:33:10|28.34|28.26|28.34|28.26|28.36|28.28|28.31|28.23|3
1644842000000|2022-02-14 12:33:20|28.36|28.28|28.36|28.28|28.36|28.28|28.31|28.23|1
1644842040000|2022-02-14 12:34:00|||||||||4
1644842050000|2022-02-14 12:34:10|28.41|28.33|28.46|28.38|28.46|28.38|28.41|28.33|18
1644842070000|2022-02-14 12:34:30|||||||||1
1644842080000|2022-02-14 12:34:40|28.41|28.33|28.41|28.33|28.44|28.36|28.41|28.33|1
1644842090000|2022-02-14 12:34:50|28.44|28.36|28.44|28.36|28.46|28.38|28.41|28.33|1
1644842100000|2022-02-14 12:35:00|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|15
1644842110000|2022-02-14 12:35:10|||||||||2
1644842120000|2022-02-14 12:35:20|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|6
1644842160000|2022-02-14 12:36:00|28.44|28.36|28.46|28.38|28.46|28.38|28.44|28.36|1
1644842180000|2022-02-14 12:36:20|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|10
1644842190000|2022-02-14 12:36:30|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|29
1644842200000|2022-02-14 12:36:40|28.39|28.31|28.41|28.33|28.41|28.33|28.39|28.31|2
1644842210000|2022-02-14 12:36:50|28.44|28.36|28.46|28.38|28.46|28.38|28.41|28.33|1
1644842230000|2022-02-14 12:37:10|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|31
1644842250000|2022-02-14 12:37:30|||||||||30
1644842270000|2022-02-14 12:37:50|||||||||10
1644842280000|2022-02-14 12:38:00|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|10
1644842290000|2022-02-14 12:38:10|28.39|28.31|28.36|28.28|28.41|28.33|28.36|28.28|13
1644842300000|2022-02-14 12:38:20|28.39|28.31|28.39|28.31|28.41|28.33|28.39|28.31|2
1644842310000|2022-02-14 12:38:30|28.36|28.28|28.41|28.33|28.41|28.33|28.36|28.28|1
1644842330000|2022-02-14 12:38:50|28.36|28.28|28.21|28.13|28.36|28.28|28.21|28.13|20
1644842340000|2022-02-14 12:39:00|28.23|28.15|28.01|27.93|28.26|28.18|28.01|27.93|60
1644842350000|2022-02-14 12:39:10|27.96|27.88|28.06|27.98|28.06|27.98|27.91|27.83|26
1644842360000|2022-02-14 12:39:20|28.03|27.95|28.01|27.93|28.06|27.98|28.01|27.93|49
1644842370000|2022-02-14 12:39:30|28.03|27.95|27.91|27.83|28.03|27.95|27.88|27.8|6
1644842380000|2022-02-14 12:39:40|27.88|27.8|27.85|27.77|27.91|27.83|27.8|27.72|16
1644842390000|2022-02-14 12:39:50|27.88|27.8|27.86|27.78|27.96|27.88|27.85|27.77|21
1644842400000|2022-02-14 12:40:00|27.85|27.77|27.75|27.67|27.85|27.77|27.75|27.67|23
1644842410000|2022-02-14 12:40:10|27.78|27.7|27.85|27.77|27.88|27.8|27.75|27.67|11
1644842420000|2022-02-14 12:40:20|27.83|27.75|27.75|27.67|27.83|27.75|27.75|27.67|9
1644842430000|2022-02-14 12:40:30|27.78|27.7|27.78|27.7|27.8|27.72|27.75|27.67|7
1644842440000|2022-02-14 12:40:40|27.8|27.72|27.8|27.72|27.85|27.77|27.75|27.67|0
1644842450000|2022-02-14 12:40:50|27.83|27.75|27.8|27.72|27.83|27.75|27.75|27.67|12
1644842460000|2022-02-14 12:41:00|27.75|27.67|27.75|27.67|27.8|27.72|27.75|27.67|1
1644842470000|2022-02-14 12:41:10|27.78|27.7|27.72|27.64|27.78|27.7|27.7|27.62|4
1644842480000|2022-02-14 12:41:20|27.75|27.67|27.8|27.72|27.8|27.72|27.75|27.67|19
1644842490000|2022-02-14 12:41:30|27.77|27.69|27.75|27.67|27.77|27.69|27.75|27.67|12
1644842500000|2022-02-14 12:41:40|27.7|27.62|27.65|27.57|27.7|27.62|27.65|27.57|18
1644842510000|2022-02-14 12:41:50|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|19
1644842520000|2022-02-14 12:42:00|27.67|27.59|27.7|27.62|27.72|27.64|27.67|27.59|12
1644842530000|2022-02-14 12:42:10|27.67|27.59|27.65|27.57|27.67|27.59|27.65|27.57|10
1644842540000|2022-02-14 12:42:20|27.62|27.54|27.57|27.49|27.62|27.54|27.55|27.47|19
1644842550000|2022-02-14 12:42:30|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|6
1644842560000|2022-02-14 12:42:40|27.57|27.49|27.55|27.47|27.57|27.49|27.52|27.44|28
1644842570000|2022-02-14 12:42:50|27.52|27.44|27.55|27.47|27.55|27.47|27.52|27.44|1
1644842580000|2022-02-14 12:43:00|27.52|27.44|27.5|27.42|27.52|27.44|27.5|27.42|18
1644842590000|2022-02-14 12:43:10|27.55|27.47|27.5|27.42|27.55|27.47|27.5|27.42|14
1644842600000|2022-02-14 12:43:20|27.47|27.39|27.42|27.34|27.47|27.39|27.42|27.34|13
1644842610000|2022-02-14 12:43:30|27.45|27.37|27.4|27.32|27.45|27.37|27.4|27.32|52
1644842620000|2022-02-14 12:43:40|27.35|27.27|27.37|27.29|27.37|27.29|27.32|27.24|42
1644842630000|2022-02-14 12:43:50|27.4|27.32|27.4|27.32|27.4|27.32|27.35|27.27|11
1644842640000|2022-02-14 12:44:00|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|13
1644842650000|2022-02-14 12:44:10|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|7
1644842660000|2022-02-14 12:44:20|27.39|27.31|27.34|27.26|27.39|27.31|27.34|27.26|12
1644842670000|2022-02-14 12:44:30|27.37|27.29|27.44|27.36|27.44|27.36|27.37|27.29|13
1644842680000|2022-02-14 12:44:40|27.42|27.34|27.44|27.36|27.44|27.36|27.42|27.34|1
1644842690000|2022-02-14 12:44:50|27.47|27.39|27.49|27.41|27.49|27.41|27.44|27.36|28
1644842700000|2022-02-14 12:45:00|27.47|27.39|27.42|27.34|27.47|27.39|27.39|27.31|48
1644842710000|2022-02-14 12:45:10|27.39|27.31|27.34|27.26|27.39|27.31|27.34|27.26|2
1644842720000|2022-02-14 12:45:20|27.32|27.24|27.29|27.21|27.32|27.24|27.29|27.21|3
1644842730000|2022-02-14 12:45:30|27.24|27.16|27.24|27.16|27.27|27.19|27.24|27.16|2
1644842740000|2022-02-14 12:45:40|27.22|27.14|27.24|27.16|27.24|27.16|27.22|27.14|3
1644842750000|2022-02-14 12:45:50|27.22|27.14|27.19|27.11|27.24|27.16|27.19|27.11|24
1644842760000|2022-02-14 12:46:00|27.24|27.16|27.24|27.16|27.27|27.19|27.19|27.11|6
1644842770000|2022-02-14 12:46:10|27.29|27.21|27.34|27.26|27.34|27.26|27.29|27.21|17
1644842780000|2022-02-14 12:46:20|27.37|27.29|27.37|27.29|27.39|27.31|27.34|27.26|12
1644842790000|2022-02-14 12:46:30|27.39|27.31|27.29|27.21|27.39|27.31|27.29|27.21|3
1644842800000|2022-02-14 12:46:40|27.32|27.24|27.29|27.21|27.32|27.24|27.29|27.21|6
1644842810000|2022-02-14 12:46:50|27.32|27.24|27.29|27.21|27.34|27.26|27.29|27.21|0
1644842820000|2022-02-14 12:47:00|27.32|27.24|27.32|27.24|27.34|27.26|27.29|27.21|1
1644842830000|2022-02-14 12:47:10|27.29|27.21|27.24|27.16|27.32|27.24|27.24|27.16|5
1644842840000|2022-02-14 12:47:20|27.22|27.14|27.19|27.11|27.22|27.14|27.17|27.09|1
1644842850000|2022-02-14 12:47:30|27.17|27.09|27.14|27.06|27.17|27.09|27.14|27.06|5
1644842860000|2022-02-14 12:47:40|27.19|27.11|27.14|27.06|27.19|27.11|27.14|27.06|13
1644842870000|2022-02-14 12:47:50|27.17|27.09|27.19|27.11|27.19|27.11|27.14|27.06|42
1644842880000|2022-02-14 12:48:00|27.24|27.16|27.24|27.16|27.24|27.16|27.19|27.11|10
1644842890000|2022-02-14 12:48:10|27.22|27.14|27.24|27.16|27.24|27.16|27.19|27.11|12
1644842900000|2022-02-14 12:48:20|27.27|27.19|27.29|27.21|27.29|27.21|27.24|27.16|2
1644842910000|2022-02-14 12:48:30|27.32|27.24|27.31|27.23|27.34|27.26|27.31|27.23|10
1644842920000|2022-02-14 12:48:40|27.32|27.24|27.29|27.21|27.34|27.26|27.29|27.21|1
1644842930000|2022-02-14 12:48:50|27.31|27.23|27.34|27.26|27.34|27.26|27.29|27.21|2
1644842940000|2022-02-14 12:49:00|27.31|27.23|27.39|27.31|27.39|27.31|27.29|27.21|3
1644842950000|2022-02-14 12:49:10|27.36|27.28|27.44|27.36|27.44|27.36|27.36|27.28|5
1644842960000|2022-02-14 12:49:20|27.49|27.41|27.49|27.41|27.49|27.41|27.44|27.36|65
1644842970000|2022-02-14 12:49:30|27.52|27.44|27.59|27.51|27.59|27.51|27.52|27.44|25
1644842980000|2022-02-14 12:49:40|27.62|27.54|27.64|27.56|27.69|27.61|27.62|27.54|69
1644842990000|2022-02-14 12:49:50|27.59|27.51|27.64|27.56|27.64|27.56|27.59|27.51|15
1644843000000|2022-02-14 12:50:00|27.67|27.59|27.59|27.51|27.69|27.61|27.59|27.51|22
1644843010000|2022-02-14 12:50:10|27.57|27.49|27.49|27.41|27.59|27.51|27.49|27.41|14
1644843020000|2022-02-14 12:50:20|27.52|27.44|27.49|27.41|27.54|27.46|27.49|27.41|7
1644843030000|2022-02-14 12:50:30|27.47|27.39|27.54|27.46|27.54|27.46|27.44|27.36|6
1644843040000|2022-02-14 12:50:40|27.57|27.49|27.57|27.49|27.57|27.49|27.54|27.46|1
1644843050000|2022-02-14 12:50:50|27.59|27.51|27.64|27.56|27.64|27.56|27.57|27.49|6
1644843060000|2022-02-14 12:51:00|27.67|27.59|27.67|27.59|27.69|27.61|27.64|27.56|11
1644843070000|2022-02-14 12:51:10|27.69|27.61|27.74|27.66|27.74|27.66|27.69|27.61|7
1644843080000|2022-02-14 12:51:20|27.75|27.67|27.7|27.62|27.75|27.67|27.7|27.62|15
1644843090000|2022-02-14 12:51:30|27.72|27.64|27.75|27.67|27.75|27.67|27.7|27.62|1
1644843100000|2022-02-14 12:51:40|27.7|27.62|27.75|27.67|27.77|27.69|27.7|27.62|44
1644843110000|2022-02-14 12:51:50|27.77|27.69|27.75|27.67|27.8|27.72|27.75|27.67|7
1644843120000|2022-02-14 12:52:00|27.77|27.69|27.75|27.67|27.77|27.69|27.75|27.67|0
1644843130000|2022-02-14 12:52:10|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|1
1644843140000|2022-02-14 12:52:20|27.72|27.64|27.7|27.62|27.72|27.64|27.7|27.62|1
1644843150000|2022-02-14 12:52:30|27.75|27.67|27.8|27.72|27.8|27.72|27.72|27.64|62
1644843160000|2022-02-14 12:52:40|27.77|27.69|27.75|27.67|27.77|27.69|27.75|27.67|22
1644843170000|2022-02-14 12:52:50|27.72|27.64|27.7|27.62|27.75|27.67|27.7|27.62|3
1644843180000|2022-02-14 12:53:00|||||||||12
1644843190000|2022-02-14 12:53:10|27.72|27.64|27.7|27.62|27.75|27.67|27.7|27.62|2
1644843230000|2022-02-14 12:53:50|27.72|27.64|27.7|27.62|27.72|27.64|27.7|27.62|8
1644843240000|2022-02-14 12:54:00|27.72|27.64|27.7|27.62|27.72|27.64|27.7|27.62|5
1644843260000|2022-02-14 12:54:20|||||||||4
1644843270000|2022-02-14 12:54:30|27.75|27.67|27.75|27.67|27.75|27.67|27.72|27.64|16
1644843290000|2022-02-14 12:54:50|27.7|27.62|27.72|27.64|27.75|27.67|27.7|27.62|6
1644843300000|2022-02-14 12:55:00|27.7|27.62|27.67|27.59|27.7|27.62|27.67|27.59|1
1644843310000|2022-02-14 12:55:10|27.65|27.57|27.65|27.57|27.65|27.57|27.62|27.54|8
1644843320000|2022-02-14 12:55:20|27.62|27.54|27.6|27.52|27.65|27.57|27.6|27.52|11
1644843330000|2022-02-14 12:55:30|||||||||1
1644843340000|2022-02-14 12:55:40|27.65|27.57|27.67|27.59|27.7|27.62|27.6|27.52|8
1644843350000|2022-02-14 12:55:50|27.65|27.57|27.6|27.52|27.65|27.57|27.6|27.52|0
1644843360000|2022-02-14 12:56:00|27.62|27.54|27.65|27.57|27.65|27.57|27.6|27.52|4
1644843370000|2022-02-14 12:56:10|27.62|27.54|27.6|27.52|27.65|27.57|27.6|27.52|55
1644843380000|2022-02-14 12:56:20|27.62|27.54|27.6|27.52|27.62|27.54|27.6|27.52|10
1644843390000|2022-02-14 12:56:30|27.55|27.47|27.6|27.52|27.6|27.52|27.55|27.47|46
1644843400000|2022-02-14 12:56:40|27.57|27.49|27.55|27.47|27.6|27.52|27.55|27.47|14
1644843410000|2022-02-14 12:56:50|27.6|27.52|27.57|27.49|27.6|27.52|27.55|27.47|0
1644843420000|2022-02-14 12:57:00|27.6|27.52|27.6|27.52|27.6|27.52|27.57|27.49|8
1644843430000|2022-02-14 12:57:10|27.57|27.49|27.57|27.49|27.6|27.52|27.55|27.47|7
1644843440000|2022-02-14 12:57:20|27.6|27.52|27.55|27.47|27.6|27.52|27.55|27.47|1
1644843470000|2022-02-14 12:57:50|27.52|27.44|27.55|27.47|27.55|27.47|27.52|27.44|9
1644843480000|2022-02-14 12:58:00|27.52|27.44|27.5|27.42|27.52|27.44|27.5|27.42|0
1644843490000|2022-02-14 12:58:10|27.52|27.44|27.55|27.47|27.55|27.47|27.5|27.42|16
1644843500000|2022-02-14 12:58:20|27.52|27.44|27.55|27.47|27.55|27.47|27.52|27.44|5
1644843510000|2022-02-14 12:58:30|27.52|27.44|27.55|27.47|27.55|27.47|27.52|27.44|0
1644843530000|2022-02-14 12:58:50|27.6|27.52|27.6|27.52|27.6|27.52|27.55|27.47|55
1644843540000|2022-02-14 12:59:00|27.57|27.49|27.55|27.47|27.6|27.52|27.55|27.47|0
1644843550000|2022-02-14 12:59:10|27.57|27.49|27.6|27.52|27.6|27.52|27.57|27.49|0
1644843560000|2022-02-14 12:59:20|27.62|27.54|27.6|27.52|27.65|27.57|27.6|27.52|3
1644843570000|2022-02-14 12:59:30|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|1
1644843580000|2022-02-14 12:59:40|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|0
1644843590000|2022-02-14 12:59:50|27.55|27.47|27.55|27.47|27.6|27.52|27.55|27.47|12
1644843600000|2022-02-14 13:00:00|27.57|27.49|27.5|27.42|27.57|27.49|27.47|27.39|80
1644843610000|2022-02-14 13:00:10|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|1
1644843620000|2022-02-14 13:00:20|27.47|27.39|27.4|27.32|27.5|27.42|27.4|27.32|36
1644843630000|2022-02-14 13:00:30|27.42|27.34|27.45|27.37|27.45|27.37|27.42|27.34|2
1644843640000|2022-02-14 13:00:40|||||||||1
1644843650000|2022-02-14 13:00:50|27.42|27.34|27.4|27.32|27.42|27.34|27.4|27.32|3
1644843660000|2022-02-14 13:01:00|27.42|27.34|27.4|27.32|27.42|27.34|27.4|27.32|12
1644843670000|2022-02-14 13:01:10|27.39|27.31|27.35|27.27|27.39|27.31|27.34|27.26|75
1644843680000|2022-02-14 13:01:20|27.34|27.26|27.29|27.21|27.35|27.27|27.29|27.21|44
1644843690000|2022-02-14 13:01:30|27.27|27.19|27.27|27.19|27.29|27.21|27.24|27.16|12
1644843700000|2022-02-14 13:01:40|27.24|27.16|27.29|27.21|27.29|27.21|27.24|27.16|18
1644843710000|2022-02-14 13:01:50|27.32|27.24|27.29|27.21|27.32|27.24|27.29|27.21|9
1644843720000|2022-02-14 13:02:00|27.32|27.24|27.34|27.26|27.34|27.26|27.32|27.24|2
1644843730000|2022-02-14 13:02:10|27.35|27.27|27.35|27.27|27.4|27.32|27.34|27.26|15
1644843740000|2022-02-14 13:02:20|27.34|27.26|27.34|27.26|27.35|27.27|27.29|27.21|6
1644843750000|2022-02-14 13:02:30|27.35|27.27|27.34|27.26|27.35|27.27|27.34|27.26|0
1644843760000|2022-02-14 13:02:40|27.37|27.29|27.34|27.26|27.37|27.29|27.34|27.26|3
1644843770000|2022-02-14 13:02:50|27.32|27.24|27.37|27.29|27.4|27.32|27.32|27.24|8
1644843780000|2022-02-14 13:03:00|27.35|27.27|27.29|27.21|27.37|27.29|27.29|27.21|2
1644843790000|2022-02-14 13:03:10|27.3|27.22|27.29|27.21|27.3|27.22|27.27|27.19|16
1644843800000|2022-02-14 13:03:20|27.3|27.22|27.35|27.27|27.35|27.27|27.3|27.22|9
1644843810000|2022-02-14 13:03:30|27.37|27.29|27.37|27.29|27.37|27.29|27.35|27.27|2
1644843820000|2022-02-14 13:03:40|27.35|27.27|27.35|27.27|27.37|27.29|27.35|27.27|0
1644843830000|2022-02-14 13:03:50|27.37|27.29|27.4|27.32|27.4|27.32|27.35|27.27|0
1644843840000|2022-02-14 13:04:00|27.42|27.34|27.45|27.37|27.47|27.39|27.4|27.32|13
1644843850000|2022-02-14 13:04:10|27.47|27.39|27.45|27.37|27.47|27.39|27.45|27.37|1
1644843860000|2022-02-14 13:04:20|27.47|27.39|27.5|27.42|27.52|27.44|27.47|27.39|8
1644843870000|2022-02-14 13:04:30|27.47|27.39|27.5|27.42|27.5|27.42|27.45|27.37|4
1644843880000|2022-02-14 13:04:40|27.49|27.41|27.45|27.37|27.5|27.42|27.45|27.37|4
1644843890000|2022-02-14 13:04:50|27.47|27.39|27.45|27.37|27.47|27.39|27.45|27.37|9
1644843900000|2022-02-14 13:05:00|27.44|27.36|27.4|27.32|27.44|27.36|27.4|27.32|5
1644843910000|2022-02-14 13:05:10|27.39|27.31|27.37|27.29|27.4|27.32|27.34|27.26|13
1644843920000|2022-02-14 13:05:20|27.34|27.26|27.34|27.26|27.37|27.29|27.32|27.24|44
1644843930000|2022-02-14 13:05:30|27.32|27.24|27.29|27.21|27.34|27.26|27.29|27.21|8
1644843940000|2022-02-14 13:05:40|27.32|27.24|27.32|27.24|27.32|27.24|27.29|27.21|45
1644843950000|2022-02-14 13:05:50|27.29|27.21|27.39|27.31|27.39|27.31|27.29|27.21|29
1644843960000|2022-02-14 13:06:00|27.42|27.34|27.4|27.32|27.44|27.36|27.39|27.31|42
1644843970000|2022-02-14 13:06:10|27.39|27.31|27.39|27.31|27.42|27.34|27.39|27.31|0
1644843980000|2022-02-14 13:06:20|27.4|27.32|27.4|27.32|27.44|27.36|27.39|27.31|4
1644843990000|2022-02-14 13:06:30|27.39|27.31|27.34|27.26|27.39|27.31|27.34|27.26|6
1644844000000|2022-02-14 13:06:40|27.32|27.24|27.34|27.26|27.34|27.26|27.29|27.21|56
1644844010000|2022-02-14 13:06:50|27.39|27.31|27.44|27.36|27.44|27.36|27.39|27.31|17
1644844020000|2022-02-14 13:07:00|27.47|27.39|27.44|27.36|27.49|27.41|27.44|27.36|10
1644844030000|2022-02-14 13:07:10|27.42|27.34|27.44|27.36|27.44|27.36|27.39|27.31|2
1644844040000|2022-02-14 13:07:20|27.47|27.39|27.39|27.31|27.49|27.41|27.39|27.31|19
1644844050000|2022-02-14 13:07:30|||||||||12
1644844070000|2022-02-14 13:07:50|27.37|27.29|27.34|27.26|27.37|27.29|27.34|27.26|1
1644844080000|2022-02-14 13:08:00|||||||||9
1644844090000|2022-02-14 13:08:10|27.37|27.29|27.39|27.31|27.39|27.31|27.37|27.29|2
1644844100000|2022-02-14 13:08:20|27.44|27.36|27.41|27.33|27.44|27.36|27.41|27.33|75
1644844110000|2022-02-14 13:08:30|27.39|27.31|27.39|27.31|27.41|27.33|27.34|27.26|22
1644844130000|2022-02-14 13:08:50|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|105
1644844140000|2022-02-14 13:09:00|27.31|27.23|27.29|27.21|27.34|27.26|27.29|27.21|11
1644844150000|2022-02-14 13:09:10|||||||||1
1644844160000|2022-02-14 13:09:20|27.31|27.23|27.29|27.21|27.34|27.26|27.29|27.21|1
1644844170000|2022-02-14 13:09:30|27.31|27.23|27.34|27.26|27.34|27.26|27.31|27.23|2
1644844180000|2022-02-14 13:09:40|||||||||12
1644844190000|2022-02-14 13:09:50|||||||||1
1644844200000|2022-02-14 13:10:00|27.36|27.28|27.41|27.33|27.41|27.33|27.36|27.28|31
1644844210000|2022-02-14 13:10:10|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|3
1644844220000|2022-02-14 13:10:20|27.46|27.38|27.49|27.41|27.49|27.41|27.46|27.38|8
1644844230000|2022-02-14 13:10:30|27.44|27.36|27.44|27.36|27.47|27.39|27.44|27.36|36
1644844250000|2022-02-14 13:10:50|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|8
1644844270000|2022-02-14 13:11:10|||||||||3
1644844280000|2022-02-14 13:11:20|27.39|27.31|27.44|27.36|27.44|27.36|27.39|27.31|2
1644844290000|2022-02-14 13:11:30|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|4
1644844300000|2022-02-14 13:11:40|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|0
1644844310000|2022-02-14 13:11:50|||||||||12
1644844330000|2022-02-14 13:12:10|27.49|27.41|27.44|27.36|27.49|27.41|27.44|27.36|22
1644844340000|2022-02-14 13:12:20|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|0
1644844350000|2022-02-14 13:12:30|27.46|27.38|27.46|27.38|27.49|27.41|27.44|27.36|14
1644844360000|2022-02-14 13:12:40|27.49|27.41|27.46|27.38|27.49|27.41|27.44|27.36|10
1644844370000|2022-02-14 13:12:50|27.44|27.36|27.49|27.41|27.49|27.41|27.44|27.36|24
1644844380000|2022-02-14 13:13:00|27.51|27.43|27.49|27.41|27.54|27.46|27.49|27.41|43
1644844390000|2022-02-14 13:13:10|27.51|27.43|27.49|27.41|27.51|27.43|27.49|27.41|17
1644844400000|2022-02-14 13:13:20|27.54|27.46|27.54|27.46|27.54|27.46|27.51|27.43|9
1644844410000|2022-02-14 13:13:30|||||||||18
1644844420000|2022-02-14 13:13:40|27.56|27.48|27.64|27.56|27.64|27.56|27.56|27.48|93
1644844430000|2022-02-14 13:13:50|27.66|27.58|27.69|27.61|27.69|27.61|27.64|27.56|133
1644844440000|2022-02-14 13:14:00|27.66|27.58|27.69|27.61|27.69|27.61|27.66|27.58|15
1644844450000|2022-02-14 13:14:10|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|35
1644844460000|2022-02-14 13:14:20|27.76|27.68|27.76|27.68|27.79|27.71|27.76|27.68|111
1644844470000|2022-02-14 13:14:30|27.74|27.66|27.74|27.66|27.76|27.68|27.74|27.66|10
1644844480000|2022-02-14 13:14:40|27.76|27.68|27.76|27.68|27.79|27.71|27.74|27.66|27
1644844490000|2022-02-14 13:14:50|27.74|27.66|27.74|27.66|27.76|27.68|27.74|27.66|6
1644844500000|2022-02-14 13:15:00|27.76|27.68|27.74|27.66|27.76|27.68|27.74|27.66|74
1644844510000|2022-02-14 13:15:10|27.76|27.68|27.74|27.66|27.76|27.68|27.74|27.66|6
1644844520000|2022-02-14 13:15:20|27.69|27.61|27.71|27.63|27.74|27.66|27.69|27.61|34
1644844530000|2022-02-14 13:15:30|27.74|27.66|27.71|27.63|27.74|27.66|27.69|27.61|0
1644844540000|2022-02-14 13:15:40|27.69|27.61|27.74|27.66|27.74|27.66|27.69|27.61|0
1644844560000|2022-02-14 13:16:00|||||||||12
1644844570000|2022-02-14 13:16:10|||||||||12
1644844590000|2022-02-14 13:16:30|27.79|27.71|27.74|27.66|27.79|27.71|27.74|27.66|22
1644844600000|2022-02-14 13:16:40|27.76|27.68|27.76|27.68|27.79|27.71|27.74|27.66|17
1644844610000|2022-02-14 13:16:50|27.74|27.66|27.74|27.66|27.79|27.71|27.74|27.66|16
1644844620000|2022-02-14 13:17:00|27.76|27.68|27.74|27.66|27.76|27.68|27.74|27.66|2
1644844630000|2022-02-14 13:17:10|27.79|27.71|27.79|27.71|27.79|27.71|27.74|27.66|36
1644844640000|2022-02-14 13:17:20|27.74|27.66|27.74|27.66|27.76|27.68|27.74|27.66|18
1644844650000|2022-02-14 13:17:30|27.76|27.68|27.76|27.68|27.79|27.71|27.74|27.66|3
1644844660000|2022-02-14 13:17:40|27.79|27.71|27.74|27.66|27.79|27.71|27.74|27.66|0
1644844670000|2022-02-14 13:17:50|27.76|27.68|27.79|27.71|27.79|27.71|27.76|27.68|0
1644844680000|2022-02-14 13:18:00|27.84|27.76|27.84|27.76|27.84|27.76|27.79|27.71|7
1644844690000|2022-02-14 13:18:10|27.81|27.73|27.79|27.71|27.81|27.73|27.79|27.71|14
1644844710000|2022-02-14 13:18:30|27.81|27.73|27.79|27.71|27.81|27.73|27.79|27.71|36
1644844730000|2022-02-14 13:18:50|27.76|27.68|27.79|27.71|27.79|27.71|27.76|27.68|6
1644844750000|2022-02-14 13:19:10|||||||||1
1644844760000|2022-02-14 13:19:20|27.76|27.68|27.74|27.66|27.76|27.68|27.74|27.66|7
1644844770000|2022-02-14 13:19:30|27.71|27.63|27.71|27.63|27.74|27.66|27.71|27.63|3
1644844780000|2022-02-14 13:19:40|27.69|27.61|27.69|27.61|27.71|27.63|27.69|27.61|38
1644844790000|2022-02-14 13:19:50|27.71|27.63|27.74|27.66|27.74|27.66|27.71|27.63|10
1644844800000|2022-02-14 13:20:00|27.76|27.68|27.74|27.66|27.79|27.71|27.74|27.66|2
1644844810000|2022-02-14 13:20:10|27.69|27.61|27.69|27.61|27.69|27.61|27.64|27.56|3
1644844820000|2022-02-14 13:20:20|27.66|27.58|27.64|27.56|27.69|27.61|27.64|27.56|38
1644844850000|2022-02-14 13:20:50|||||||||4
1644844860000|2022-02-14 13:21:00|27.61|27.53|27.59|27.51|27.61|27.53|27.59|27.51|19
1644844870000|2022-02-14 13:21:10|27.54|27.46|27.49|27.41|27.54|27.46|27.49|27.41|27
1644844880000|2022-02-14 13:21:20|27.46|27.38|27.49|27.41|27.49|27.41|27.46|27.38|10
1644844890000|2022-02-14 13:21:30|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|8
1644844900000|2022-02-14 13:21:40|27.54|27.46|27.49|27.41|27.54|27.46|27.49|27.41|3
1644844910000|2022-02-14 13:21:50|27.51|27.43|27.54|27.46|27.59|27.51|27.51|27.43|8
1644844920000|2022-02-14 13:22:00|||||||||12
1644844940000|2022-02-14 13:22:20|27.49|27.41|27.49|27.41|27.51|27.43|27.49|27.41|1
1644844950000|2022-02-14 13:22:30|||||||||20
1644844970000|2022-02-14 13:22:50|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|11
1644844980000|2022-02-14 13:23:00|27.46|27.38|27.44|27.36|27.49|27.41|27.44|27.36|0
1644845000000|2022-02-14 13:23:20|||||||||37
1644845010000|2022-02-14 13:23:30|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|1
1644845020000|2022-02-14 13:23:40|27.46|27.38|27.49|27.41|27.49|27.41|27.46|27.38|8
1644845030000|2022-02-14 13:23:50|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|1
1644845040000|2022-02-14 13:24:00|27.49|27.41|27.49|27.41|27.49|27.41|27.46|27.38|35
1644845050000|2022-02-14 13:24:10|27.51|27.43|27.51|27.43|27.54|27.46|27.51|27.43|13
1644845060000|2022-02-14 13:24:20|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|4
1644845070000|2022-02-14 13:24:30|||||||||1
1644845080000|2022-02-14 13:24:40|27.51|27.43|27.49|27.41|27.51|27.43|27.49|27.41|32
1644845090000|2022-02-14 13:24:50|||||||||1
1644845100000|2022-02-14 13:25:00|27.51|27.43|27.51|27.43|27.54|27.46|27.49|27.41|18
1644845110000|2022-02-14 13:25:10|27.49|27.41|27.49|27.41|27.51|27.43|27.49|27.41|0
1644845120000|2022-02-14 13:25:20|27.46|27.38|27.44|27.36|27.49|27.41|27.44|27.36|0
1644845130000|2022-02-14 13:25:30|27.49|27.41|27.44|27.36|27.49|27.41|27.44|27.36|0
1644845140000|2022-02-14 13:25:40|||||||||9
1644845150000|2022-02-14 13:25:50|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|0
1644845160000|2022-02-14 13:26:00|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|2
1644845170000|2022-02-14 13:26:10|27.46|27.38|27.44|27.36|27.49|27.41|27.44|27.36|0
1644845180000|2022-02-14 13:26:20|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|5
1644845190000|2022-02-14 13:26:30|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|0
1644845200000|2022-02-14 13:26:40|27.46|27.38|27.49|27.41|27.49|27.41|27.44|27.36|12
1644845210000|2022-02-14 13:26:50|27.51|27.43|27.54|27.46|27.54|27.46|27.49|27.41|11
1644845220000|2022-02-14 13:27:00|27.59|27.51|27.54|27.46|27.59|27.51|27.54|27.46|1
1644845230000|2022-02-14 13:27:10|27.51|27.43|27.54|27.46|27.54|27.46|27.51|27.43|0
1644845240000|2022-02-14 13:27:20|27.56|27.48|27.56|27.48|27.59|27.51|27.56|27.48|0
1644845250000|2022-02-14 13:27:30|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|4
1644845260000|2022-02-14 13:27:40|27.54|27.46|27.54|27.46|27.56|27.48|27.54|27.46|11
1644845270000|2022-02-14 13:27:50|27.56|27.48|27.54|27.46|27.59|27.51|27.54|27.46|0
1644845280000|2022-02-14 13:28:00|27.56|27.48|27.56|27.48|27.59|27.51|27.54|27.46|74
1644845290000|2022-02-14 13:28:10|27.54|27.46|27.49|27.41|27.54|27.46|27.49|27.41|0
1644845310000|2022-02-14 13:28:30|27.44|27.36|27.39|27.31|27.44|27.36|27.39|27.31|100
1644845320000|2022-02-14 13:28:40|||||||||6
1644845330000|2022-02-14 13:28:50|27.41|27.33|27.39|27.31|27.41|27.33|27.39|27.31|59
1644845340000|2022-02-14 13:29:00|27.41|27.33|27.44|27.36|27.49|27.41|27.41|27.33|6
1644845360000|2022-02-14 13:29:20|27.41|27.33|27.44|27.36|27.44|27.36|27.41|27.33|0
1644845370000|2022-02-14 13:29:30|27.41|27.33|27.44|27.36|27.44|27.36|27.41|27.33|0
1644845410000|2022-02-14 13:30:10|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|17
1644845420000|2022-02-14 13:30:20|27.46|27.38|27.49|27.41|27.49|27.41|27.46|27.38|26
1644845430000|2022-02-14 13:30:30|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|7
1644845440000|2022-02-14 13:30:40|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|1
1644845450000|2022-02-14 13:30:50|||||||||2
1644845460000|2022-02-14 13:31:00|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1644845470000|2022-02-14 13:31:10|27.41|27.33|27.39|27.31|27.41|27.33|27.39|27.31|83
1644845480000|2022-02-14 13:31:20|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|59
1644845490000|2022-02-14 13:31:30|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|0
1644845500000|2022-02-14 13:31:40|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|0
1644845510000|2022-02-14 13:31:50|27.41|27.33|27.39|27.31|27.44|27.36|27.39|27.31|5
1644845520000|2022-02-14 13:32:00|27.44|27.36|27.41|27.33|27.44|27.36|27.39|27.31|59
1644845530000|2022-02-14 13:32:10|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|9
1644845540000|2022-02-14 13:32:20|27.46|27.38|27.44|27.36|27.49|27.41|27.44|27.36|12
1644845560000|2022-02-14 13:32:40|27.46|27.38|27.54|27.46|27.54|27.46|27.46|27.38|12
1644845570000|2022-02-14 13:32:50|27.59|27.51|27.59|27.51|27.64|27.56|27.59|27.51|43
1644845580000|2022-02-14 13:33:00|27.64|27.56|27.64|27.56|27.64|27.56|27.62|27.54|1
1644845590000|2022-02-14 13:33:10|27.61|27.53|27.59|27.51|27.61|27.53|27.59|27.51|9
1644845600000|2022-02-14 13:33:20|27.56|27.48|27.44|27.36|27.59|27.51|27.44|27.36|7
1644845610000|2022-02-14 13:33:30|27.46|27.38|27.46|27.38|27.49|27.41|27.44|27.36|35
1644845620000|2022-02-14 13:33:40|27.49|27.41|27.49|27.41|27.54|27.46|27.49|27.41|1
1644845630000|2022-02-14 13:33:50|27.46|27.38|27.49|27.41|27.49|27.41|27.44|27.36|38
1644845640000|2022-02-14 13:34:00|27.51|27.43|27.51|27.43|27.54|27.46|27.49|27.41|0
1644845650000|2022-02-14 13:34:10|27.54|27.46|27.49|27.41|27.54|27.46|27.49|27.41|1
1644845660000|2022-02-14 13:34:20|27.51|27.43|27.54|27.46|27.57|27.49|27.49|27.41|9
1644845670000|2022-02-14 13:34:30|27.59|27.51|27.59|27.51|27.62|27.54|27.57|27.49|6
1644845680000|2022-02-14 13:34:40|27.62|27.54|27.59|27.51|27.64|27.56|27.59|27.51|10
1644845690000|2022-02-14 13:34:50|27.62|27.54|27.64|27.56|27.64|27.56|27.62|27.54|0
1644845700000|2022-02-14 13:35:00|27.62|27.54|27.59|27.51|27.62|27.54|27.59|27.51|21
1644845720000|2022-02-14 13:35:20|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|4
1644845730000|2022-02-14 13:35:30|27.57|27.49|27.59|27.51|27.59|27.51|27.54|27.46|44
1644845740000|2022-02-14 13:35:40|27.56|27.48|27.54|27.46|27.59|27.51|27.54|27.46|112
1644845750000|2022-02-14 13:35:50|27.56|27.48|27.54|27.46|27.56|27.48|27.54|27.46|30
1644845760000|2022-02-14 13:36:00|27.56|27.48|27.59|27.51|27.59|27.51|27.56|27.48|1
1644845770000|2022-02-14 13:36:10|27.56|27.48|27.54|27.46|27.56|27.48|27.54|27.46|59
1644845780000|2022-02-14 13:36:20|27.56|27.48|27.54|27.46|27.59|27.51|27.49|27.41|70
1644845790000|2022-02-14 13:36:30|27.56|27.48|27.54|27.46|27.56|27.48|27.54|27.46|8
1644845810000|2022-02-14 13:36:50|27.56|27.48|27.54|27.46|27.59|27.51|27.54|27.46|20
1644845820000|2022-02-14 13:37:00|27.56|27.48|27.59|27.51|27.59|27.51|27.56|27.48|13
1644845840000|2022-02-14 13:37:20|27.61|27.53|27.61|27.53|27.64|27.56|27.59|27.51|2
1644845850000|2022-02-14 13:37:30|27.59|27.51|27.59|27.51|27.61|27.53|27.59|27.51|1
1644845870000|2022-02-14 13:37:50|27.61|27.53|27.64|27.56|27.64|27.56|27.59|27.51|8
1644845880000|2022-02-14 13:38:00|27.61|27.53|27.59|27.51|27.61|27.53|27.56|27.48|2
1644845890000|2022-02-14 13:38:10|||||||||12
1644845900000|2022-02-14 13:38:20|27.56|27.48|27.54|27.46|27.59|27.51|27.54|27.46|1
1644845910000|2022-02-14 13:38:30|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|9
1644845920000|2022-02-14 13:38:40|27.56|27.48|27.59|27.51|27.59|27.51|27.54|27.46|5
1644845940000|2022-02-14 13:39:00|27.56|27.48|27.49|27.41|27.56|27.48|27.49|27.41|12
1644845950000|2022-02-14 13:39:10|27.51|27.43|27.54|27.46|27.54|27.46|27.51|27.43|1
1644845960000|2022-02-14 13:39:20|27.51|27.43|27.49|27.41|27.54|27.46|27.49|27.41|5
1644845970000|2022-02-14 13:39:30|27.51|27.43|27.49|27.41|27.54|27.46|27.49|27.41|0
1644846000000|2022-02-14 13:40:00|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|18
1644846010000|2022-02-14 13:40:10|27.51|27.43|27.49|27.41|27.51|27.43|27.49|27.41|2
1644846030000|2022-02-14 13:40:30|27.51|27.43|27.51|27.43|27.54|27.46|27.51|27.43|14
1644846040000|2022-02-14 13:40:40|27.54|27.46|27.49|27.41|27.54|27.46|27.49|27.41|7
1644846050000|2022-02-14 13:40:50|27.51|27.43|27.54|27.46|27.54|27.46|27.51|27.43|8
1644846060000|2022-02-14 13:41:00|27.56|27.48|27.59|27.51|27.59|27.51|27.54|27.46|0
1644846070000|2022-02-14 13:41:10|27.56|27.48|27.59|27.51|27.59|27.51|27.54|27.46|4
1644846090000|2022-02-14 13:41:30|||||||||1
1644846110000|2022-02-14 13:41:50|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|14
1644846120000|2022-02-14 13:42:00|27.64|27.56|27.64|27.56|27.64|27.56|27.59|27.51|10
1644846130000|2022-02-14 13:42:10|27.66|27.58|27.69|27.61|27.69|27.61|27.66|27.58|2
1644846140000|2022-02-14 13:42:20|27.66|27.58|27.69|27.61|27.69|27.61|27.64|27.56|31
1644846150000|2022-02-14 13:42:30|27.66|27.58|27.66|27.58|27.69|27.61|27.64|27.56|25
1644846160000|2022-02-14 13:42:40|27.69|27.61|27.74|27.66|27.74|27.66|27.69|27.61|44
1644846170000|2022-02-14 13:42:50|27.71|27.63|27.71|27.63|27.74|27.66|27.69|27.61|14
1644846180000|2022-02-14 13:43:00|27.74|27.66|27.74|27.66|27.76|27.68|27.71|27.63|43
1644846190000|2022-02-14 13:43:10|||||||||17
1644846200000|2022-02-14 13:43:20|27.76|27.68|27.79|27.71|27.79|27.71|27.76|27.68|18
1644846210000|2022-02-14 13:43:30|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|1
1644846220000|2022-02-14 13:43:40|27.79|27.71|27.84|27.76|27.84|27.76|27.79|27.71|46
1644846230000|2022-02-14 13:43:50|27.81|27.73|27.84|27.76|27.84|27.76|27.81|27.73|2
1644846240000|2022-02-14 13:44:00|||||||||10
1644846250000|2022-02-14 13:44:10|27.81|27.73|27.79|27.71|27.81|27.73|27.79|27.71|1
1644846260000|2022-02-14 13:44:20|27.81|27.73|27.79|27.71|27.81|27.73|27.79|27.71|8
1644846270000|2022-02-14 13:44:30|27.81|27.73|27.89|27.81|27.89|27.81|27.81|27.73|1
1644846280000|2022-02-14 13:44:40|27.91|27.83|27.89|27.81|27.91|27.83|27.89|27.81|27
1644846290000|2022-02-14 13:44:50|27.91|27.83|27.94|27.86|27.94|27.86|27.89|27.81|1
1644846300000|2022-02-14 13:45:00|27.91|27.83|27.91|27.83|27.94|27.86|27.89|27.81|84
1644846310000|2022-02-14 13:45:10|27.89|27.81|27.89|27.81|27.94|27.86|27.89|27.81|16
1644846320000|2022-02-14 13:45:20|27.91|27.83|27.89|27.81|27.91|27.83|27.89|27.81|3
1644846330000|2022-02-14 13:45:30|27.94|27.86|27.94|27.86|27.94|27.86|27.91|27.83|12
1644846340000|2022-02-14 13:45:40|27.99|27.91|27.94|27.86|27.99|27.91|27.94|27.86|42
1644846350000|2022-02-14 13:45:50|27.96|27.88|27.94|27.86|27.99|27.91|27.94|27.86|3
1644846370000|2022-02-14 13:46:10|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|1
1644846380000|2022-02-14 13:46:20|27.91|27.83|27.89|27.81|27.94|27.86|27.89|27.81|4
1644846400000|2022-02-14 13:46:40|27.91|27.83|27.94|27.86|27.94|27.86|27.89|27.81|7
1644846430000|2022-02-14 13:47:10|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|54
1644846440000|2022-02-14 13:47:20|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|7
1644846460000|2022-02-14 13:47:40|27.89|27.81|27.89|27.81|27.91|27.83|27.89|27.81|5
1644846470000|2022-02-14 13:47:50|27.94|27.86|27.94|27.86|27.94|27.86|27.91|27.83|7
1644846490000|2022-02-14 13:48:10|27.91|27.83|27.94|27.86|27.94|27.86|27.91|27.83|2
1644846510000|2022-02-14 13:48:30|27.99|27.91|27.94|27.86|27.99|27.91|27.94|27.86|4
1644846520000|2022-02-14 13:48:40|27.96|27.88|27.99|27.91|27.99|27.91|27.94|27.86|29
1644846530000|2022-02-14 13:48:50|27.94|27.86|27.99|27.91|27.99|27.91|27.94|27.86|14
1644846540000|2022-02-14 13:49:00|28.04|27.96|28.04|27.96|28.04|27.96|27.99|27.91|5
1644846570000|2022-02-14 13:49:30|28.07|27.99|28.09|28.01|28.09|28.01|28.07|27.99|25
1644846580000|2022-02-14 13:49:40|28.07|27.99|28.04|27.96|28.09|28.01|28.04|27.96|76
1644846590000|2022-02-14 13:49:50|28.07|27.99|28.04|27.96|28.07|27.99|28.04|27.96|0
1644846600000|2022-02-14 13:50:00|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|12
1644846610000|2022-02-14 13:50:10|28.04|27.96|27.99|27.91|28.04|27.96|27.99|27.91|46
1644846620000|2022-02-14 13:50:20|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|2
1644846630000|2022-02-14 13:50:30|||||||||1
1644846650000|2022-02-14 13:50:50|27.96|27.88|27.99|27.91|27.99|27.91|27.94|27.86|14
1644846660000|2022-02-14 13:51:00|27.96|27.88|27.94|27.86|27.96|27.88|27.94|27.86|1
1644846680000|2022-02-14 13:51:20|||||||||1
1644846700000|2022-02-14 13:51:40|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|4
1644846710000|2022-02-14 13:51:50|27.84|27.76|27.84|27.76|27.86|27.78|27.84|27.76|2
1644846720000|2022-02-14 13:52:00|||||||||22
1644846730000|2022-02-14 13:52:10|27.86|27.78|27.89|27.81|27.89|27.81|27.86|27.78|20
1644846740000|2022-02-14 13:52:20|27.84|27.76|27.84|27.76|27.89|27.81|27.84|27.76|18
1644846750000|2022-02-14 13:52:30|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|3
1644846770000|2022-02-14 13:52:50|||||||||2
1644846780000|2022-02-14 13:53:00|||||||||7
1644846800000|2022-02-14 13:53:20|||||||||2
1644846830000|2022-02-14 13:53:50|27.86|27.78|27.89|27.81|27.89|27.81|27.86|27.78|2
1644846840000|2022-02-14 13:54:00|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|1
1644846850000|2022-02-14 13:54:10|||||||||2
1644846870000|2022-02-14 13:54:30|||||||||5
1644846890000|2022-02-14 13:54:50|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|15
1644846900000|2022-02-14 13:55:00|27.79|27.71|27.74|27.66|27.79|27.71|27.74|27.66|91
1644846910000|2022-02-14 13:55:10|27.77|27.69|27.74|27.66|27.79|27.71|27.74|27.66|12
1644846920000|2022-02-14 13:55:20|27.71|27.63|27.69|27.61|27.71|27.63|27.69|27.61|3
1644846930000|2022-02-14 13:55:30|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|11
1644846940000|2022-02-14 13:55:40|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|2
1644846950000|2022-02-14 13:55:50|27.74|27.66|27.69|27.61|27.74|27.66|27.69|27.61|4
1644846960000|2022-02-14 13:56:00|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|1
1644846980000|2022-02-14 13:56:20|27.76|27.68|27.79|27.71|27.79|27.71|27.76|27.68|7
1644846990000|2022-02-14 13:56:30|||||||||20
1644847000000|2022-02-14 13:56:40|27.82|27.74|27.84|27.76|27.84|27.76|27.82|27.74|20
1644847010000|2022-02-14 13:56:50|27.79|27.71|27.84|27.76|27.84|27.76|27.79|27.71|21
1644847020000|2022-02-14 13:57:00|27.82|27.74|27.82|27.74|27.84|27.76|27.79|27.71|14
1644847030000|2022-02-14 13:57:10|27.84|27.76|27.79|27.71|27.84|27.76|27.79|27.71|9
1644847040000|2022-02-14 13:57:20|27.82|27.74|27.79|27.71|27.82|27.74|27.79|27.71|1
1644847050000|2022-02-14 13:57:30|27.82|27.74|27.79|27.71|27.82|27.74|27.79|27.71|0
1644847060000|2022-02-14 13:57:40|27.82|27.74|27.79|27.71|27.84|27.76|27.79|27.71|11
1644847070000|2022-02-14 13:57:50|27.84|27.76|27.84|27.76|27.84|27.76|27.82|27.74|7
1644847080000|2022-02-14 13:58:00|||||||||1
1644847090000|2022-02-14 13:58:10|||||||||2
1644847100000|2022-02-14 13:58:20|27.82|27.74|27.84|27.76|27.84|27.76|27.82|27.74|7
1644847130000|2022-02-14 13:58:50|||||||||13
1644847150000|2022-02-14 13:59:10|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|3
1644847160000|2022-02-14 13:59:20|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|35
1644847170000|2022-02-14 13:59:30|||||||||1
1644847180000|2022-02-14 13:59:40|27.97|27.89|27.94|27.86|27.97|27.89|27.94|27.86|1
1644847190000|2022-02-14 13:59:50|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|58
1644847200000|2022-02-14 14:00:00|||||||||17
1644847210000|2022-02-14 14:00:10|28.02|27.94|28.04|27.96|28.04|27.96|27.99|27.91|32
1644847220000|2022-02-14 14:00:20|28.09|28.01|28.09|28.01|28.09|28.01|28.04|27.96|141
1644847230000|2022-02-14 14:00:30|||||||||21
1644847240000|2022-02-14 14:00:40|||||||||15
1644847250000|2022-02-14 14:00:50|28.11|28.03|28.11|28.03|28.14|28.06|28.11|28.03|56
1644847260000|2022-02-14 14:01:00|28.09|28.01|28.14|28.06|28.14|28.06|28.09|28.01|2
1644847270000|2022-02-14 14:01:10|28.11|28.03|28.09|28.01|28.14|28.06|28.09|28.01|15
1644847280000|2022-02-14 14:01:20|28.11|28.03|28.09|28.01|28.11|28.03|28.09|28.01|2
1644847290000|2022-02-14 14:01:30|28.11|28.03|28.14|28.06|28.14|28.06|28.11|28.03|0
1644847310000|2022-02-14 14:01:50|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|2
1644847320000|2022-02-14 14:02:00|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|2
1644847330000|2022-02-14 14:02:10|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|21
1644847340000|2022-02-14 14:02:20|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|29
1644847350000|2022-02-14 14:02:30|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|252
1644847360000|2022-02-14 14:02:40|||||||||2
1644847370000|2022-02-14 14:02:50|||||||||8
1644847380000|2022-02-14 14:03:00|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|5
1644847390000|2022-02-14 14:03:10|27.94|27.86|27.99|27.91|27.99|27.91|27.94|27.86|10
1644847400000|2022-02-14 14:03:20|||||||||19
1644847420000|2022-02-14 14:03:40|27.97|27.89|27.99|27.91|27.99|27.91|27.96|27.88|4
1644847440000|2022-02-14 14:04:00|27.94|27.86|27.94|27.86|27.96|27.88|27.94|27.86|8
1644847470000|2022-02-14 14:04:30|27.91|27.83|27.89|27.81|27.94|27.86|27.89|27.81|40
1644847490000|2022-02-14 14:04:50|||||||||10
1644847500000|2022-02-14 14:05:00|||||||||249
1644847510000|2022-02-14 14:05:10|||||||||1
1644847520000|2022-02-14 14:05:20|27.86|27.78|27.89|27.81|27.89|27.81|27.86|27.78|1
1644847550000|2022-02-14 14:05:50|27.84|27.76|27.79|27.71|27.84|27.76|27.79|27.71|30
1644847560000|2022-02-14 14:06:00|27.81|27.73|27.79|27.71|27.84|27.76|27.79|27.71|24
1644847570000|2022-02-14 14:06:10|27.81|27.73|27.79|27.71|27.81|27.73|27.79|27.71|0
1644847580000|2022-02-14 14:06:20|27.81|27.73|27.79|27.71|27.81|27.73|27.79|27.71|9
1644847590000|2022-02-14 14:06:30|27.81|27.73|27.79|27.71|27.81|27.73|27.79|27.71|10
1644847600000|2022-02-14 14:06:40|27.81|27.73|27.79|27.71|27.81|27.73|27.79|27.71|1
1644847610000|2022-02-14 14:06:50|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|13
1644847620000|2022-02-14 14:07:00|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|11
1644847630000|2022-02-14 14:07:10|||||||||2
1644847640000|2022-02-14 14:07:20|||||||||1
1644847650000|2022-02-14 14:07:30|||||||||1
1644847670000|2022-02-14 14:07:50|||||||||1
1644847680000|2022-02-14 14:08:00|27.84|27.76|27.89|27.81|27.89|27.81|27.84|27.76|10
1644847700000|2022-02-14 14:08:20|27.84|27.76|27.86|27.78|27.86|27.78|27.84|27.76|2
1644847710000|2022-02-14 14:08:30|27.89|27.81|27.84|27.76|27.89|27.81|27.84|27.76|6
1644847720000|2022-02-14 14:08:40|27.89|27.81|27.89|27.81|27.89|27.81|27.86|27.78|0
1644847730000|2022-02-14 14:08:50|27.86|27.78|27.86|27.78|27.89|27.81|27.86|27.78|2
1644847740000|2022-02-14 14:09:00|27.84|27.76|27.84|27.76|27.86|27.78|27.84|27.76|10
1644847750000|2022-02-14 14:09:10|||||||||2
1644847760000|2022-02-14 14:09:20|||||||||1
1644847780000|2022-02-14 14:09:40|27.89|27.81|27.84|27.76|27.89|27.81|27.84|27.76|6
1644847790000|2022-02-14 14:09:50|27.86|27.78|27.86|27.78|27.86|27.78|27.84|27.76|9
1644847800000|2022-02-14 14:10:00|27.84|27.76|27.84|27.76|27.86|27.78|27.84|27.76|6
1644847810000|2022-02-14 14:10:10|27.81|27.73|27.81|27.73|27.81|27.73|27.79|27.71|15
1644847820000|2022-02-14 14:10:20|27.84|27.76|27.84|27.76|27.84|27.76|27.81|27.73|2
1644847840000|2022-02-14 14:10:40|27.79|27.71|27.79|27.71|27.81|27.73|27.79|27.71|5
1644847860000|2022-02-14 14:11:00|27.76|27.68|27.74|27.66|27.76|27.68|27.74|27.66|21
1644847870000|2022-02-14 14:11:10|27.76|27.68|27.74|27.66|27.76|27.68|27.74|27.66|3
1644847880000|2022-02-14 14:11:20|||||||||2
1644847890000|2022-02-14 14:11:30|27.69|27.61|27.69|27.61|27.71|27.63|27.69|27.61|12
1644847900000|2022-02-14 14:11:40|27.71|27.63|27.74|27.66|27.74|27.66|27.69|27.61|1
1644847930000|2022-02-14 14:12:10|||||||||2
1644847940000|2022-02-14 14:12:20|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|33
1644847950000|2022-02-14 14:12:30|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|1
1644847960000|2022-02-14 14:12:40|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1644847970000|2022-02-14 14:12:50|27.74|27.66|27.79|27.71|27.79|27.71|27.73|27.65|14
1644847980000|2022-02-14 14:13:00|27.78|27.7|27.79|27.71|27.79|27.71|27.78|27.7|0
1644847990000|2022-02-14 14:13:10|27.78|27.7|27.74|27.66|27.78|27.7|27.74|27.66|9
1644848000000|2022-02-14 14:13:20|27.73|27.65|27.73|27.65|27.74|27.66|27.73|27.65|0
1644848010000|2022-02-14 14:13:30|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|10
1644848020000|2022-02-14 14:13:40|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|10
1644848030000|2022-02-14 14:13:50|27.74|27.66|27.74|27.66|27.76|27.68|27.74|27.66|2
1644848040000|2022-02-14 14:14:00|27.76|27.68|27.74|27.66|27.76|27.68|27.74|27.66|0
1644848060000|2022-02-14 14:14:20|||||||||1
1644848080000|2022-02-14 14:14:40|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1644848090000|2022-02-14 14:14:50|||||||||2
1644848100000|2022-02-14 14:15:00|||||||||1
1644848110000|2022-02-14 14:15:10|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|3
1644848120000|2022-02-14 14:15:20|27.81|27.73|27.78|27.7|27.81|27.73|27.78|27.7|2
1644848130000|2022-02-14 14:15:30|27.81|27.73|27.78|27.7|27.81|27.73|27.78|27.7|23
1644848140000|2022-02-14 14:15:40|27.81|27.73|27.78|27.7|27.81|27.73|27.78|27.7|10
1644848150000|2022-02-14 14:15:50|27.81|27.73|27.83|27.75|27.83|27.75|27.78|27.7|37
1644848160000|2022-02-14 14:16:00|27.78|27.7|27.83|27.75|27.83|27.75|27.78|27.7|13
1644848170000|2022-02-14 14:16:10|27.81|27.73|27.83|27.75|27.83|27.75|27.81|27.73|3
1644848180000|2022-02-14 14:16:20|27.81|27.73|27.78|27.7|27.81|27.73|27.78|27.7|2
1644848190000|2022-02-14 14:16:30|||||||||17
1644848200000|2022-02-14 14:16:40|||||||||10
1644848210000|2022-02-14 14:16:50|27.81|27.73|27.78|27.7|27.81|27.73|27.78|27.7|21
1644848220000|2022-02-14 14:17:00|27.81|27.73|27.83|27.75|27.83|27.75|27.78|27.7|78
1644848230000|2022-02-14 14:17:10|27.86|27.78|27.86|27.78|27.88|27.8|27.86|27.78|3
1644848240000|2022-02-14 14:17:20|27.88|27.8|27.88|27.8|27.93|27.85|27.88|27.8|104
1644848250000|2022-02-14 14:17:30|27.89|27.81|27.93|27.85|27.94|27.86|27.88|27.8|31
1644848260000|2022-02-14 14:17:40|27.96|27.88|27.94|27.86|27.98|27.9|27.93|27.85|30
1644848270000|2022-02-14 14:17:50|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|6
1644848280000|2022-02-14 14:18:00|27.96|27.88|27.93|27.85|27.96|27.88|27.93|27.85|10
1644848290000|2022-02-14 14:18:10|||||||||2
1644848330000|2022-02-14 14:18:50|||||||||1
1644848340000|2022-02-14 14:19:00|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|3
1644848350000|2022-02-14 14:19:10|27.91|27.83|27.91|27.83|27.93|27.85|27.88|27.8|12
1644848360000|2022-02-14 14:19:20|27.93|27.85|27.93|27.85|27.93|27.85|27.91|27.83|11
1644848370000|2022-02-14 14:19:30|27.89|27.81|27.94|27.86|27.94|27.86|27.88|27.8|28
1644848390000|2022-02-14 14:19:50|27.89|27.81|27.88|27.8|27.89|27.81|27.88|27.8|57
1644848400000|2022-02-14 14:20:00|27.84|27.76|27.84|27.76|27.89|27.81|27.83|27.75|48
1644848410000|2022-02-14 14:20:10|27.83|27.75|27.86|27.78|27.86|27.78|27.83|27.75|13
1644848420000|2022-02-14 14:20:20|27.88|27.8|27.89|27.81|27.89|27.81|27.88|27.8|0
1644848430000|2022-02-14 14:20:30|27.88|27.8|27.88|27.8|27.88|27.8|27.86|27.78|15
1644848440000|2022-02-14 14:20:40|27.89|27.81|27.86|27.78|27.89|27.81|27.84|27.76|16
1644848450000|2022-02-14 14:20:50|27.84|27.76|27.88|27.8|27.88|27.8|27.83|27.75|1
1644848460000|2022-02-14 14:21:00|27.89|27.81|27.83|27.75|27.89|27.81|27.83|27.75|11
1644848470000|2022-02-14 14:21:10|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|11
1644848480000|2022-02-14 14:21:20|27.89|27.81|27.86|27.78|27.89|27.81|27.86|27.78|1
1644848490000|2022-02-14 14:21:30|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1644848500000|2022-02-14 14:21:40|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1644848510000|2022-02-14 14:21:50|||||||||2
1644848520000|2022-02-14 14:22:00|27.88|27.8|27.91|27.83|27.91|27.83|27.88|27.8|2
1644848530000|2022-02-14 14:22:10|27.89|27.81|27.91|27.83|27.94|27.86|27.89|27.81|6
1644848540000|2022-02-14 14:22:20|27.89|27.81|27.94|27.86|27.94|27.86|27.89|27.81|1
1644848550000|2022-02-14 14:22:30|27.91|27.83|27.93|27.85|27.94|27.86|27.91|27.83|2
1644848560000|2022-02-14 14:22:40|27.88|27.8|27.93|27.85|27.94|27.86|27.88|27.8|17
1644848570000|2022-02-14 14:22:50|27.94|27.86|27.94|27.86|27.94|27.86|27.93|27.85|0
1644848580000|2022-02-14 14:23:00|27.93|27.85|27.93|27.85|27.94|27.86|27.93|27.85|10
1644848590000|2022-02-14 14:23:10|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1644848600000|2022-02-14 14:23:20|27.93|27.85|27.94|27.86|27.94|27.86|27.93|27.85|0
1644848640000|2022-02-14 14:24:00|27.93|27.85|27.91|27.83|27.94|27.86|27.88|27.8|8
1644848650000|2022-02-14 14:24:10|27.93|27.85|27.94|27.86|27.94|27.86|27.93|27.85|1
1644848660000|2022-02-14 14:24:20|27.93|27.85|27.94|27.86|27.94|27.86|27.89|27.81|12
1644848680000|2022-02-14 14:24:40|27.91|27.83|27.88|27.8|27.91|27.83|27.88|27.8|2
1644848700000|2022-02-14 14:25:00|27.91|27.83|27.93|27.85|27.93|27.85|27.91|27.83|46
1644848710000|2022-02-14 14:25:10|27.91|27.83|27.89|27.81|27.94|27.86|27.88|27.8|1
1644848720000|2022-02-14 14:25:20|27.93|27.85|27.93|27.85|27.93|27.85|27.88|27.8|5
1644848730000|2022-02-14 14:25:30|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|2
1644848760000|2022-02-14 14:26:00|27.93|27.85|27.89|27.81|27.93|27.85|27.89|27.81|13
1644848770000|2022-02-14 14:26:10|27.88|27.8|27.88|27.8|27.88|27.8|27.86|27.78|0
1644848780000|2022-02-14 14:26:20|27.89|27.81|27.89|27.81|27.91|27.83|27.89|27.81|0
1644848790000|2022-02-14 14:26:30|27.94|27.86|27.89|27.81|27.94|27.86|27.89|27.81|13
1644848800000|2022-02-14 14:26:40|27.91|27.83|27.94|27.86|27.94|27.86|27.89|27.81|0
1644848810000|2022-02-14 14:26:50|27.91|27.83|27.89|27.81|27.94|27.86|27.89|27.81|11
1644848820000|2022-02-14 14:27:00|27.94|27.86|27.94|27.86|27.94|27.86|27.93|27.85|1
1644848830000|2022-02-14 14:27:10|27.96|27.88|27.94|27.86|27.96|27.88|27.94|27.86|0
1644848840000|2022-02-14 14:27:20|27.93|27.85|27.94|27.86|27.94|27.86|27.93|27.85|1
1644848850000|2022-02-14 14:27:30|27.93|27.85|27.93|27.85|27.93|27.85|27.88|27.8|4
1644848860000|2022-02-14 14:27:40|27.91|27.83|27.93|27.85|27.94|27.86|27.89|27.81|3
1644848870000|2022-02-14 14:27:50|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|48
1644848880000|2022-02-14 14:28:00|27.88|27.8|27.89|27.81|27.89|27.81|27.84|27.76|23
1644848890000|2022-02-14 14:28:10|27.86|27.78|27.86|27.78|27.89|27.81|27.86|27.78|29
1644848900000|2022-02-14 14:28:20|27.89|27.81|27.89|27.81|27.89|27.81|27.84|27.76|0
1644848910000|2022-02-14 14:28:30|27.86|27.78|27.84|27.76|27.89|27.81|27.84|27.76|5
1644848920000|2022-02-14 14:28:40|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1644848950000|2022-02-14 14:29:10|27.91|27.83|27.89|27.81|27.91|27.83|27.89|27.81|0
1644848970000|2022-02-14 14:29:30|||||||||2
1644848980000|2022-02-14 14:29:40|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|6
1644848990000|2022-02-14 14:29:50|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|9
1644849000000|2022-02-14 14:30:00|27.91|27.83|27.78|27.7|27.94|27.86|27.78|27.7|17
1644849010000|2022-02-14 14:30:10|27.79|27.71|27.69|27.61|27.84|27.76|27.69|27.61|470
1644849020000|2022-02-14 14:30:20|27.71|27.63|27.74|27.66|27.76|27.68|27.69|27.61|5
1644849030000|2022-02-14 14:30:30|27.69|27.61|27.74|27.66|27.79|27.71|27.69|27.61|18
1644849040000|2022-02-14 14:30:40|27.76|27.68|27.76|27.68|27.79|27.71|27.76|27.68|10
1644849050000|2022-02-14 14:30:50|27.79|27.71|27.69|27.61|27.79|27.71|27.69|27.61|74
1644849060000|2022-02-14 14:31:00|27.68|27.6|27.73|27.65|27.73|27.65|27.68|27.6|107
1644849070000|2022-02-14 14:31:10|27.71|27.63|27.81|27.73|27.81|27.73|27.68|27.6|26
1644849080000|2022-02-14 14:31:20|27.83|27.75|27.83|27.75|27.86|27.78|27.78|27.7|8
1644849090000|2022-02-14 14:31:30|27.86|27.78|27.88|27.8|27.88|27.8|27.83|27.75|4
1644849100000|2022-02-14 14:31:40|27.91|27.83|27.99|27.91|27.99|27.91|27.91|27.83|33
1644849110000|2022-02-14 14:31:50|28.01|27.93|28.04|27.96|28.06|27.98|27.99|27.91|25
1644849120000|2022-02-14 14:32:00|28.06|27.98|28.09|28.01|28.09|28.01|28.04|27.96|27
1644849130000|2022-02-14 14:32:10|28.04|27.96|28.09|28.01|28.09|28.01|28.04|27.96|47
1644849140000|2022-02-14 14:32:20|28.04|27.96|28.03|27.95|28.09|28.01|28.03|27.95|18
1644849150000|2022-02-14 14:32:30|28.08|28|28.14|28.06|28.14|28.06|28.08|28|75
1644849160000|2022-02-14 14:32:40|28.09|28.01|28.19|28.11|28.19|28.11|28.09|28.01|43
1644849170000|2022-02-14 14:32:50|28.21|28.13|28.24|28.16|28.24|28.16|28.19|28.11|63
1644849180000|2022-02-14 14:33:00|28.26|28.18|28.29|28.21|28.29|28.21|28.24|28.16|63
1644849190000|2022-02-14 14:33:10|28.31|28.23|28.34|28.26|28.34|28.26|28.29|28.21|11
1644849200000|2022-02-14 14:33:20|28.39|28.31|28.31|28.23|28.39|28.31|28.28|28.2|146
1644849210000|2022-02-14 14:33:30|28.29|28.21|28.39|28.31|28.39|28.31|28.29|28.21|14
1644849220000|2022-02-14 14:33:40|28.38|28.3|28.41|28.33|28.44|28.36|28.38|28.3|35
1644849230000|2022-02-14 14:33:50|28.43|28.35|28.39|28.31|28.44|28.36|28.34|28.26|59
1644849240000|2022-02-14 14:34:00|28.36|28.28|28.33|28.25|28.36|28.28|28.29|28.21|59
1644849250000|2022-02-14 14:34:10|||||||||6
1644849260000|2022-02-14 14:34:20|28.31|28.23|28.33|28.25|28.38|28.3|28.28|28.2|68
1644849270000|2022-02-14 14:34:30|28.36|28.28|28.33|28.25|28.36|28.28|28.33|28.25|56
1644849280000|2022-02-14 14:34:40|28.36|28.28|28.33|28.25|28.38|28.3|28.28|28.2|36
1644849290000|2022-02-14 14:34:50|28.28|28.2|28.23|28.15|28.28|28.2|28.21|28.13|26
1644849300000|2022-02-14 14:35:00|28.18|28.1|28.18|28.1|28.23|28.15|28.18|28.1|23
1644849310000|2022-02-14 14:35:10|28.16|28.08|28.18|28.1|28.23|28.15|28.16|28.08|22
1644849320000|2022-02-14 14:35:20|28.23|28.15|28.26|28.18|28.26|28.18|28.18|28.1|47
1644849330000|2022-02-14 14:35:30|28.28|28.2|28.28|28.2|28.28|28.2|28.26|28.18|28
1644849340000|2022-02-14 14:35:40|28.29|28.21|28.29|28.21|28.29|28.21|28.19|28.11|4
1644849350000|2022-02-14 14:35:50|28.26|28.18|28.33|28.25|28.34|28.26|28.26|28.18|9
1644849360000|2022-02-14 14:36:00|28.34|28.26|28.28|28.2|28.34|28.26|28.18|28.1|23
1644849370000|2022-02-14 14:36:10|28.23|28.15|28.23|28.15|28.23|28.15|28.18|28.1|12
1644849380000|2022-02-14 14:36:20|28.21|28.13|28.18|28.1|28.23|28.15|28.18|28.1|2
1644849390000|2022-02-14 14:36:30|28.23|28.15|28.24|28.16|28.28|28.2|28.23|28.15|44
1644849400000|2022-02-14 14:36:40|28.29|28.21|28.24|28.16|28.29|28.21|28.24|28.16|45
1644849410000|2022-02-14 14:36:50|28.21|28.13|28.23|28.15|28.23|28.15|28.19|28.11|24
1644849420000|2022-02-14 14:37:00|28.18|28.1|28.18|28.1|28.24|28.16|28.18|28.1|41
1644849430000|2022-02-14 14:37:10|28.16|28.08|28.03|27.95|28.16|28.08|28.03|27.95|17
1644849440000|2022-02-14 14:37:20|28.08|28|28.13|28.05|28.13|28.05|28.06|27.98|21
1644849450000|2022-02-14 14:37:30|28.14|28.06|28.13|28.05|28.14|28.06|28.09|28.01|20
1644849460000|2022-02-14 14:37:40|28.14|28.06|28.13|28.05|28.18|28.1|28.09|28.01|20
1644849470000|2022-02-14 14:37:50|28.08|28|28.13|28.05|28.13|28.05|28.08|28|23
1644849480000|2022-02-14 14:38:00|28.11|28.03|28.13|28.05|28.13|28.05|28.08|28|13
1644849490000|2022-02-14 14:38:10|28.08|28|28.13|28.05|28.18|28.1|28.08|28|35
1644849500000|2022-02-14 14:38:20|28.18|28.1|28.18|28.1|28.23|28.15|28.13|28.05|36
1644849510000|2022-02-14 14:38:30|28.13|28.05|28.08|28|28.13|28.05|28.08|28|6
1644849520000|2022-02-14 14:38:40|28.13|28.05|28.11|28.03|28.13|28.05|28.08|28|11
1644849530000|2022-02-14 14:38:50|28.08|28|28.18|28.1|28.18|28.1|28.08|28|15
1644849540000|2022-02-14 14:39:00|28.16|28.08|28.13|28.05|28.18|28.1|28.08|28|35
1644849550000|2022-02-14 14:39:10|28.18|28.1|28.24|28.16|28.24|28.16|28.18|28.1|201
1644849560000|2022-02-14 14:39:20|28.23|28.15|28.18|28.1|28.23|28.15|28.14|28.06|36
1644849570000|2022-02-14 14:39:30|28.19|28.11|28.18|28.1|28.19|28.11|28.13|28.05|112
1644849580000|2022-02-14 14:39:40|28.19|28.11|28.13|28.05|28.19|28.11|28.13|28.05|13
1644849590000|2022-02-14 14:39:50|28.14|28.06|28.19|28.11|28.19|28.11|28.14|28.06|9
1644849600000|2022-02-14 14:40:00|28.21|28.13|28.13|28.05|28.24|28.16|28.13|28.05|27
1644849610000|2022-02-14 14:40:10|28.16|28.08|28.23|28.15|28.28|28.2|28.13|28.05|50
1644849620000|2022-02-14 14:40:20|28.26|28.18|28.18|28.1|28.28|28.2|28.18|28.1|37
1644849630000|2022-02-14 14:40:30|28.21|28.13|28.08|28|28.23|28.15|28.08|28|101
1644849640000|2022-02-14 14:40:40|28.06|27.98|27.98|27.9|28.08|28|27.98|27.9|85
1644849650000|2022-02-14 14:40:50|28.01|27.93|28.03|27.95|28.03|27.95|27.96|27.88|29
1644849660000|2022-02-14 14:41:00|28.08|28|27.93|27.85|28.08|28|27.93|27.85|107
1644849670000|2022-02-14 14:41:10|27.96|27.88|27.98|27.9|27.98|27.9|27.93|27.85|20
1644849680000|2022-02-14 14:41:20|27.93|27.85|27.93|27.85|27.98|27.9|27.93|27.85|54
1644849690000|2022-02-14 14:41:30|27.88|27.8|27.93|27.85|27.96|27.88|27.88|27.8|43
1644849700000|2022-02-14 14:41:40|27.96|27.88|27.98|27.9|27.98|27.9|27.93|27.85|58
1644849710000|2022-02-14 14:41:50|27.93|27.85|27.88|27.8|27.98|27.9|27.88|27.8|38
1644849720000|2022-02-14 14:42:00|27.86|27.78|27.83|27.75|27.88|27.8|27.83|27.75|2
1644849730000|2022-02-14 14:42:10|27.86|27.78|27.88|27.8|27.88|27.8|27.83|27.75|3
1644849740000|2022-02-14 14:42:20|27.86|27.78|27.83|27.75|27.93|27.85|27.83|27.75|26
1644849750000|2022-02-14 14:42:30|27.86|27.78|27.88|27.8|27.88|27.8|27.83|27.75|1
1644849760000|2022-02-14 14:42:40|27.83|27.75|27.88|27.8|27.93|27.85|27.83|27.75|14
1644849770000|2022-02-14 14:42:50|27.83|27.75|27.83|27.75|27.88|27.8|27.83|27.75|131
1644849780000|2022-02-14 14:43:00|27.86|27.78|27.86|27.78|27.88|27.8|27.83|27.75|12
1644849790000|2022-02-14 14:43:10|27.88|27.8|27.83|27.75|27.88|27.8|27.78|27.7|68
1644849800000|2022-02-14 14:43:20|27.86|27.78|27.88|27.8|27.88|27.8|27.83|27.75|10
1644849810000|2022-02-14 14:43:30|27.83|27.75|27.83|27.75|27.88|27.8|27.83|27.75|14
1644849820000|2022-02-14 14:43:40|27.88|27.8|27.88|27.8|27.88|27.8|27.86|27.78|2
1644849830000|2022-02-14 14:43:50|27.91|27.83|27.96|27.88|27.96|27.88|27.88|27.8|2
1644849840000|2022-02-14 14:44:00|27.98|27.9|28.03|27.95|28.03|27.95|27.98|27.9|3
1644849850000|2022-02-14 14:44:10|28.08|28|28.11|28.03|28.11|28.03|28.08|28|7
1644849860000|2022-02-14 14:44:20|28.08|28|28.11|28.03|28.13|28.05|28.08|28|9
1644849870000|2022-02-14 14:44:30|28.13|28.05|28.08|28|28.13|28.05|28.08|28|18
1644849880000|2022-02-14 14:44:40|28.11|28.03|28.13|28.05|28.13|28.05|28.08|28|5
1644849890000|2022-02-14 14:44:50|28.08|28|28.08|28|28.08|28|28.08|28|8
1644849900000|2022-02-14 14:45:00|28.11|28.03|28.13|28.05|28.18|28.1|28.08|28|29
1644849910000|2022-02-14 14:45:10|28.18|28.1|28.18|28.1|28.21|28.13|28.13|28.05|13
1644849920000|2022-02-14 14:45:20|28.21|28.13|28.23|28.15|28.23|28.15|28.18|28.1|23
1644849930000|2022-02-14 14:45:30|28.21|28.13|28.23|28.15|28.28|28.2|28.21|28.13|53
1644849940000|2022-02-14 14:45:40|28.28|28.2|28.28|28.2|28.28|28.2|28.23|28.15|26
1644849950000|2022-02-14 14:45:50|28.26|28.18|28.33|28.25|28.33|28.25|28.26|28.18|31
1644849960000|2022-02-14 14:46:00|28.31|28.23|28.31|28.23|28.33|28.25|28.28|28.2|108
1644849970000|2022-02-14 14:46:10|28.33|28.25|28.28|28.2|28.33|28.25|28.28|28.2|23
1644849980000|2022-02-14 14:46:20|28.31|28.23|28.28|28.2|28.33|28.25|28.28|28.2|24
1644849990000|2022-02-14 14:46:30|28.23|28.15|28.28|28.2|28.28|28.2|28.23|28.15|37
1644850000000|2022-02-14 14:46:40|28.23|28.15|28.21|28.13|28.23|28.15|28.18|28.1|72
1644850010000|2022-02-14 14:46:50|28.23|28.15|28.23|28.15|28.23|28.15|28.21|28.13|6
1644850020000|2022-02-14 14:47:00|28.18|28.1|28.18|28.1|28.23|28.15|28.18|28.1|7
1644850030000|2022-02-14 14:47:10|28.21|28.13|28.16|28.08|28.21|28.13|28.16|28.08|54
1644850040000|2022-02-14 14:47:20|28.13|28.05|28.13|28.05|28.13|28.05|28.08|28|31
1644850050000|2022-02-14 14:47:30|28.16|28.08|28.13|28.05|28.16|28.08|28.08|28|17
1644850060000|2022-02-14 14:47:40|28.08|28|28.13|28.05|28.13|28.05|28.08|28|4
1644850070000|2022-02-14 14:47:50|28.11|28.03|28.08|28|28.13|28.05|28.06|27.98|0
1644850080000|2022-02-14 14:48:00|28.06|27.98|28.08|28|28.08|28|28.03|27.95|18
1644850090000|2022-02-14 14:48:10|28.11|28.03|28.08|28|28.13|28.05|28.08|28|11
1644850100000|2022-02-14 14:48:20|||||||||5
1644850110000|2022-02-14 14:48:30|28.11|28.03|28.18|28.1|28.18|28.1|28.11|28.03|42
1644850120000|2022-02-14 14:48:40|28.16|28.08|28.08|28|28.16|28.08|28.08|28|3
1644850130000|2022-02-14 14:48:50|28.03|27.95|28.03|27.95|28.08|28|28.03|27.95|8
1644850140000|2022-02-14 14:49:00|28.08|28|27.93|27.85|28.08|28|27.93|27.85|76
1644850150000|2022-02-14 14:49:10|27.91|27.83|27.88|27.8|27.93|27.85|27.83|27.75|38
1644850160000|2022-02-14 14:49:20|27.86|27.78|27.83|27.75|27.86|27.78|27.83|27.75|0
1644850170000|2022-02-14 14:49:30|27.78|27.7|27.83|27.75|27.83|27.75|27.78|27.7|12
1644850180000|2022-02-14 14:49:40|27.81|27.73|27.78|27.7|27.83|27.75|27.78|27.7|38
1644850190000|2022-02-14 14:49:50|27.81|27.73|27.78|27.7|27.81|27.73|27.78|27.7|0
1644850200000|2022-02-14 14:50:00|27.83|27.75|27.73|27.65|27.83|27.75|27.73|27.65|15
1644850210000|2022-02-14 14:50:10|27.78|27.7|27.81|27.73|27.83|27.75|27.78|27.7|10
1644850220000|2022-02-14 14:50:20|27.78|27.7|27.83|27.75|27.83|27.75|27.78|27.7|2
1644850230000|2022-02-14 14:50:30|27.81|27.73|27.78|27.7|27.83|27.75|27.78|27.7|11
1644850240000|2022-02-14 14:50:40|||||||||11
1644850250000|2022-02-14 14:50:50|27.81|27.73|27.83|27.75|27.83|27.75|27.81|27.73|6
1644850260000|2022-02-14 14:51:00|27.78|27.7|27.78|27.7|27.81|27.73|27.78|27.7|27
1644850270000|2022-02-14 14:51:10|27.73|27.65|27.68|27.6|27.73|27.65|27.68|27.6|10
1644850280000|2022-02-14 14:51:20|27.66|27.58|27.68|27.6|27.68|27.6|27.66|27.58|4
1644850290000|2022-02-14 14:51:30|27.66|27.58|27.68|27.6|27.71|27.63|27.66|27.58|5
1644850300000|2022-02-14 14:51:40|||||||||1
1644850310000|2022-02-14 14:51:50|27.73|27.65|27.66|27.58|27.73|27.65|27.63|27.55|35
1644850320000|2022-02-14 14:52:00|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1644850330000|2022-02-14 14:52:10|27.66|27.58|27.63|27.55|27.66|27.58|27.63|27.55|0
1644850340000|2022-02-14 14:52:20|27.56|27.48|27.53|27.45|27.56|27.48|27.53|27.45|4
1644850350000|2022-02-14 14:52:30|27.51|27.43|27.48|27.4|27.53|27.45|27.48|27.4|11
1644850360000|2022-02-14 14:52:40|27.53|27.45|27.51|27.43|27.53|27.45|27.48|27.4|8
1644850370000|2022-02-14 14:52:50|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|0
1644850380000|2022-02-14 14:53:00|27.46|27.38|27.48|27.4|27.48|27.4|27.43|27.35|23
1644850390000|2022-02-14 14:53:10|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|2
1644850410000|2022-02-14 14:53:30|27.38|27.3|27.41|27.33|27.41|27.33|27.38|27.3|31
1644850420000|2022-02-14 14:53:40|27.43|27.35|27.43|27.35|27.43|27.35|27.41|27.33|28
1644850430000|2022-02-14 14:53:50|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|24
1644850440000|2022-02-14 14:54:00|27.53|27.45|27.48|27.4|27.53|27.45|27.48|27.4|7
1644850450000|2022-02-14 14:54:10|27.51|27.43|27.53|27.45|27.53|27.45|27.48|27.4|1
1644850460000|2022-02-14 14:54:20|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|24
1644850470000|2022-02-14 14:54:30|27.53|27.45|27.53|27.45|27.58|27.5|27.53|27.45|30
1644850480000|2022-02-14 14:54:40|27.56|27.48|27.53|27.45|27.56|27.48|27.53|27.45|8
1644850490000|2022-02-14 14:54:50|27.51|27.43|27.48|27.4|27.51|27.43|27.48|27.4|6
1644850500000|2022-02-14 14:55:00|||||||||2
1644850510000|2022-02-14 14:55:10|27.53|27.45|27.58|27.5|27.58|27.5|27.48|27.4|16
1644850520000|2022-02-14 14:55:20|27.56|27.48|27.58|27.5|27.63|27.55|27.56|27.48|4
1644850530000|2022-02-14 14:55:30|27.61|27.53|27.63|27.55|27.63|27.55|27.58|27.5|23
1644850550000|2022-02-14 14:55:50|||||||||2
1644850560000|2022-02-14 14:56:00|27.61|27.53|27.63|27.55|27.66|27.58|27.58|27.5|3
1644850570000|2022-02-14 14:56:10|27.61|27.53|27.63|27.55|27.63|27.55|27.61|27.53|0
1644850580000|2022-02-14 14:56:20|27.66|27.58|27.68|27.6|27.68|27.6|27.63|27.55|2
1644850590000|2022-02-14 14:56:30|27.71|27.63|27.68|27.6|27.73|27.65|27.68|27.6|1
1644850600000|2022-02-14 14:56:40|27.71|27.63|27.73|27.65|27.73|27.65|27.68|27.6|17
1644850610000|2022-02-14 14:56:50|27.7|27.62|27.73|27.65|27.73|27.65|27.7|27.62|7
1644850620000|2022-02-14 14:57:00|27.76|27.68|27.76|27.68|27.78|27.7|27.73|27.65|25
1644850630000|2022-02-14 14:57:10|27.73|27.65|27.83|27.75|27.83|27.75|27.73|27.65|90
1644850640000|2022-02-14 14:57:20|27.86|27.78|27.83|27.75|27.86|27.78|27.83|27.75|5
1644850650000|2022-02-14 14:57:30|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|8
1644850660000|2022-02-14 14:57:40|||||||||1
1644850670000|2022-02-14 14:57:50|27.73|27.65|27.68|27.6|27.73|27.65|27.68|27.6|35
1644850680000|2022-02-14 14:58:00|27.73|27.65|27.73|27.65|27.78|27.7|27.73|27.65|21
1644850690000|2022-02-14 14:58:10|27.78|27.7|27.68|27.6|27.78|27.7|27.68|27.6|286
1644850700000|2022-02-14 14:58:20|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|3
1644850710000|2022-02-14 14:58:30|27.66|27.58|27.66|27.58|27.68|27.6|27.63|27.55|27
1644850720000|2022-02-14 14:58:40|27.63|27.55|27.73|27.65|27.73|27.65|27.63|27.55|6
1644850730000|2022-02-14 14:58:50|27.68|27.6|27.68|27.6|27.73|27.65|27.68|27.6|1
1644850740000|2022-02-14 14:59:00|27.73|27.65|27.78|27.7|27.78|27.7|27.68|27.6|3
1644850750000|2022-02-14 14:59:10|27.83|27.75|27.78|27.7|27.83|27.75|27.78|27.7|26
1644850760000|2022-02-14 14:59:20|27.81|27.73|27.73|27.65|27.83|27.75|27.73|27.65|54
1644850770000|2022-02-14 14:59:30|27.76|27.68|27.73|27.65|27.78|27.7|27.73|27.65|20
1644850780000|2022-02-14 14:59:40|27.76|27.68|27.76|27.68|27.78|27.7|27.73|27.65|1
1644850790000|2022-02-14 14:59:50|27.73|27.65|27.68|27.6|27.76|27.68|27.68|27.6|18
1644850800000|2022-02-14 15:00:00|27.71|27.63|27.71|27.63|27.73|27.65|27.68|27.6|24
1644850810000|2022-02-14 15:00:10|27.73|27.65|27.83|27.75|27.83|27.75|27.73|27.65|33
1644850820000|2022-02-14 15:00:20|27.78|27.7|27.86|27.78|27.88|27.8|27.78|27.7|48
1644850830000|2022-02-14 15:00:30|27.88|27.8|27.98|27.9|27.98|27.9|27.88|27.8|90
1644850840000|2022-02-14 15:00:40|28.01|27.93|27.98|27.9|28.03|27.95|27.98|27.9|102
1644850850000|2022-02-14 15:00:50|28.01|27.93|27.98|27.9|28.01|27.93|27.98|27.9|11
1644850860000|2022-02-14 15:01:00|27.99|27.91|27.98|27.9|27.99|27.91|27.98|27.9|21
1644850870000|2022-02-14 15:01:10|28.03|27.95|28.11|28.03|28.13|28.05|28.03|27.95|23
1644850880000|2022-02-14 15:01:20|28.13|28.05|28.13|28.05|28.13|28.05|28.08|28|26
1644850890000|2022-02-14 15:01:30|28.11|28.03|28.11|28.03|28.13|28.05|28.08|28|29
1644850900000|2022-02-14 15:01:40|28.13|28.05|28.18|28.1|28.18|28.1|28.11|28.03|36
1644850910000|2022-02-14 15:01:50|28.23|28.15|28.18|28.1|28.23|28.15|28.18|28.1|6
1644850920000|2022-02-14 15:02:00|28.21|28.13|28.23|28.15|28.23|28.15|28.21|28.13|16
1644850930000|2022-02-14 15:02:10|28.26|28.18|28.29|28.21|28.31|28.23|28.26|28.18|77
1644850940000|2022-02-14 15:02:20|28.26|28.18|28.29|28.21|28.29|28.21|28.26|28.18|22
1644850950000|2022-02-14 15:02:30|28.24|28.16|28.26|28.18|28.26|28.18|28.24|28.16|12
1644850960000|2022-02-14 15:02:40|28.29|28.21|28.19|28.11|28.29|28.21|28.19|28.11|139
1644850970000|2022-02-14 15:02:50|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|6
1644850980000|2022-02-14 15:03:00|28.21|28.13|28.29|28.21|28.29|28.21|28.21|28.13|6
1644850990000|2022-02-14 15:03:10|28.26|28.18|28.26|28.18|28.29|28.21|28.24|28.16|13
1644851000000|2022-02-14 15:03:20|28.24|28.16|28.19|28.11|28.26|28.18|28.19|28.11|21
1644851010000|2022-02-14 15:03:30|28.24|28.16|28.21|28.13|28.24|28.16|28.21|28.13|3
1644851020000|2022-02-14 15:03:40|28.19|28.11|28.21|28.13|28.24|28.16|28.19|28.11|10
1644851030000|2022-02-14 15:03:50|28.24|28.16|28.24|28.16|28.24|28.16|28.19|28.11|7
1644851040000|2022-02-14 15:04:00|28.19|28.11|28.19|28.11|28.24|28.16|28.19|28.11|1
1644851050000|2022-02-14 15:04:10|28.21|28.13|28.19|28.11|28.24|28.16|28.14|28.06|14
1644851060000|2022-02-14 15:04:20|28.14|28.06|28.14|28.06|28.14|28.06|28.09|28.01|13
1644851070000|2022-02-14 15:04:30|28.19|28.11|28.24|28.16|28.24|28.16|28.14|28.06|13
1644851080000|2022-02-14 15:04:40|28.21|28.13|28.24|28.16|28.24|28.16|28.19|28.11|2
1644851100000|2022-02-14 15:05:00|28.19|28.11|28.24|28.16|28.24|28.16|28.14|28.06|22
1644851110000|2022-02-14 15:05:10|28.26|28.18|28.24|28.16|28.29|28.21|28.24|28.16|25
1644851120000|2022-02-14 15:05:20|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|4
1644851130000|2022-02-14 15:05:30|||||||||2
1644851140000|2022-02-14 15:05:40|28.21|28.13|28.19|28.11|28.21|28.13|28.19|28.11|18
1644851150000|2022-02-14 15:05:50|||||||||2
1644851160000|2022-02-14 15:06:00|28.21|28.13|28.19|28.11|28.21|28.13|28.19|28.11|3
1644851170000|2022-02-14 15:06:10|28.14|28.06|28.19|28.11|28.19|28.11|28.11|28.03|14
1644851180000|2022-02-14 15:06:20|28.16|28.08|28.09|28.01|28.16|28.08|28.09|28.01|12
1644851190000|2022-02-14 15:06:30|28.06|27.98|28.09|28.01|28.14|28.06|28.04|27.96|12
1644851200000|2022-02-14 15:06:40|28.04|27.96|28.04|27.96|28.09|28.01|27.99|27.91|58
1644851210000|2022-02-14 15:06:50|28.01|27.93|27.99|27.91|28.04|27.96|27.99|27.91|2
1644851220000|2022-02-14 15:07:00|27.96|27.88|28.04|27.96|28.04|27.96|27.96|27.88|5
1644851230000|2022-02-14 15:07:10|28.01|27.93|28.04|27.96|28.09|28.01|28.01|27.93|29
1644851240000|2022-02-14 15:07:20|28.06|27.98|27.99|27.91|28.09|28.01|27.99|27.91|9
1644851250000|2022-02-14 15:07:30|28.01|27.93|28.04|27.96|28.06|27.98|28.01|27.93|17
1644851260000|2022-02-14 15:07:40|||||||||7
1644851270000|2022-02-14 15:07:50|28.01|27.93|27.99|27.91|28.04|27.96|27.99|27.91|8
1644851280000|2022-02-14 15:08:00|28.01|27.93|28.04|27.96|28.04|27.96|27.99|27.91|1
1644851290000|2022-02-14 15:08:10|27.99|27.91|28.04|27.96|28.04|27.96|27.99|27.91|9
1644851300000|2022-02-14 15:08:20|28.01|27.93|27.99|27.91|28.04|27.96|27.99|27.91|3
1644851320000|2022-02-14 15:08:40|28.01|27.93|27.99|27.91|28.04|27.96|27.99|27.91|8
1644851330000|2022-02-14 15:08:50|27.94|27.86|27.99|27.91|27.99|27.91|27.94|27.86|2
1644851340000|2022-02-14 15:09:00|28.01|27.93|27.99|27.91|28.01|27.93|27.96|27.88|5
1644851360000|2022-02-14 15:09:20|27.96|27.88|27.99|27.91|27.99|27.91|27.94|27.86|1
1644851370000|2022-02-14 15:09:30|27.98|27.9|27.99|27.91|27.99|27.91|27.98|27.9|24
1644851380000|2022-02-14 15:09:40|27.98|27.9|27.94|27.86|27.99|27.91|27.94|27.86|0
1644851390000|2022-02-14 15:09:50|27.93|27.85|27.94|27.86|27.94|27.86|27.93|27.85|0
1644851400000|2022-02-14 15:10:00|27.98|27.9|27.94|27.86|27.98|27.9|27.89|27.81|6
1644851410000|2022-02-14 15:10:10|27.93|27.85|27.78|27.7|27.93|27.85|27.78|27.7|5
1644851420000|2022-02-14 15:10:20|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|72
1644851430000|2022-02-14 15:10:30|27.78|27.7|27.78|27.7|27.78|27.7|27.73|27.65|4
1644851440000|2022-02-14 15:10:40|27.81|27.73|27.83|27.75|27.83|27.75|27.78|27.7|22
1644851450000|2022-02-14 15:10:50|27.81|27.73|27.78|27.7|27.83|27.75|27.78|27.7|8
1644851460000|2022-02-14 15:11:00|27.76|27.68|27.78|27.7|27.78|27.7|27.73|27.65|8
1644851470000|2022-02-14 15:11:10|27.76|27.68|27.71|27.63|27.76|27.68|27.68|27.6|28
1644851480000|2022-02-14 15:11:20|27.68|27.6|27.68|27.6|27.73|27.65|27.68|27.6|2
1644851490000|2022-02-14 15:11:30|27.71|27.63|27.73|27.65|27.73|27.65|27.71|27.63|2
1644851500000|2022-02-14 15:11:40|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|7
1644851510000|2022-02-14 15:11:50|27.73|27.65|27.68|27.6|27.73|27.65|27.68|27.6|6
1644851520000|2022-02-14 15:12:00|27.63|27.55|27.63|27.55|27.68|27.6|27.63|27.55|86
1644851530000|2022-02-14 15:12:10|27.66|27.58|27.63|27.55|27.68|27.6|27.63|27.55|6
1644851540000|2022-02-14 15:12:20|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|4
1644851550000|2022-02-14 15:12:30|27.63|27.55|27.58|27.5|27.63|27.55|27.58|27.5|8
1644851560000|2022-02-14 15:12:40|27.61|27.53|27.58|27.5|27.63|27.55|27.58|27.5|7
1644851570000|2022-02-14 15:12:50|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|11
1644851580000|2022-02-14 15:13:00|27.68|27.6|27.63|27.55|27.68|27.6|27.63|27.55|19
1644851590000|2022-02-14 15:13:10|27.66|27.58|27.66|27.58|27.68|27.6|27.63|27.55|7
1644851600000|2022-02-14 15:13:20|27.63|27.55|27.68|27.6|27.68|27.6|27.63|27.55|25
1644851610000|2022-02-14 15:13:30|27.71|27.63|27.76|27.68|27.78|27.7|27.71|27.63|21
1644851620000|2022-02-14 15:13:40|27.78|27.7|27.78|27.7|27.78|27.7|27.73|27.65|0
1644851630000|2022-02-14 15:13:50|27.76|27.68|27.78|27.7|27.78|27.7|27.73|27.65|6
1644851640000|2022-02-14 15:14:00|27.81|27.73|27.81|27.73|27.83|27.75|27.81|27.73|8
1644851650000|2022-02-14 15:14:10|27.78|27.7|27.83|27.75|27.83|27.75|27.78|27.7|12
1644851660000|2022-02-14 15:14:20|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|28
1644851670000|2022-02-14 15:14:30|27.81|27.73|27.81|27.73|27.81|27.73|27.78|27.7|4
1644851680000|2022-02-14 15:14:40|27.83|27.75|27.88|27.8|27.88|27.8|27.83|27.75|3
1644851690000|2022-02-14 15:14:50|27.83|27.75|27.83|27.75|27.86|27.78|27.83|27.75|17
1644851700000|2022-02-14 15:15:00|27.88|27.8|27.83|27.75|27.88|27.8|27.83|27.75|8
1644851710000|2022-02-14 15:15:10|27.78|27.7|27.81|27.73|27.83|27.75|27.78|27.7|18
1644851720000|2022-02-14 15:15:20|27.83|27.75|27.93|27.85|27.96|27.88|27.83|27.75|9
1644851730000|2022-02-14 15:15:30|27.98|27.9|27.98|27.9|28.03|27.95|27.98|27.9|100
1644851740000|2022-02-14 15:15:40|27.96|27.88|28.08|28|28.08|28|27.93|27.85|10
1644851750000|2022-02-14 15:15:50|28.06|27.98|28.19|28.11|28.19|28.11|28.06|27.98|48
1644851760000|2022-02-14 15:16:00|28.21|28.13|28.24|28.16|28.24|28.16|28.19|28.11|6
1644851770000|2022-02-14 15:16:10|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|3
1644851780000|2022-02-14 15:16:20|28.19|28.11|28.14|28.06|28.19|28.11|28.14|28.06|29
1644851790000|2022-02-14 15:16:30|28.16|28.08|28.14|28.06|28.16|28.08|28.09|28.01|13
1644851800000|2022-02-14 15:16:40|28.19|28.11|28.19|28.11|28.19|28.11|28.14|28.06|5
1644851810000|2022-02-14 15:16:50|28.24|28.16|28.29|28.21|28.31|28.23|28.19|28.11|32
1644851820000|2022-02-14 15:17:00|28.31|28.23|28.29|28.21|28.34|28.26|28.29|28.21|5
1644851830000|2022-02-14 15:17:10|28.24|28.16|28.24|28.16|28.24|28.16|28.21|28.13|3
1644851840000|2022-02-14 15:17:20|28.21|28.13|28.19|28.11|28.24|28.16|28.19|28.11|13
1644851850000|2022-02-14 15:17:30|28.14|28.06|28.19|28.11|28.19|28.11|28.14|28.06|17
1644851860000|2022-02-14 15:17:40|28.16|28.08|28.14|28.06|28.19|28.11|28.14|28.06|14
1644851870000|2022-02-14 15:17:50|28.16|28.08|28.11|28.03|28.16|28.08|28.09|28.01|12
1644851880000|2022-02-14 15:18:00|28.09|28.01|28.14|28.06|28.19|28.11|28.09|28.01|60
1644851890000|2022-02-14 15:18:10|28.11|28.03|28.16|28.08|28.19|28.11|28.11|28.03|7
1644851900000|2022-02-14 15:18:20|28.14|28.06|28.16|28.08|28.19|28.11|28.14|28.06|10
1644851910000|2022-02-14 15:18:30|28.14|28.06|28.14|28.06|28.19|28.11|28.09|28.01|9
1644851920000|2022-02-14 15:18:40|28.16|28.08|28.14|28.06|28.16|28.08|28.14|28.06|1
1644851930000|2022-02-14 15:18:50|28.16|28.08|28.14|28.06|28.19|28.11|28.09|28.01|39
1644851940000|2022-02-14 15:19:00|28.19|28.11|28.14|28.06|28.19|28.11|28.11|28.03|2
1644851950000|2022-02-14 15:19:10|28.11|28.03|28.03|27.95|28.14|28.06|28.03|27.95|5
1644851960000|2022-02-14 15:19:20|28.04|27.96|28.03|27.95|28.09|28.01|28.03|27.95|8
1644851970000|2022-02-14 15:19:30|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|3
1644851980000|2022-02-14 15:19:40|28.03|27.95|28.11|28.03|28.11|28.03|28.03|27.95|11
1644851990000|2022-02-14 15:19:50|28.09|28.01|28.03|27.95|28.14|28.06|28.01|27.93|17
1644852000000|2022-02-14 15:20:00|28.04|27.96|28.09|28.01|28.11|28.03|28.04|27.96|35
1644852010000|2022-02-14 15:20:10|28.08|28|28.09|28.01|28.09|28.01|28.03|27.95|28
1644852020000|2022-02-14 15:20:20|28.06|27.98|28.04|27.96|28.06|27.98|28.01|27.93|2
1644852030000|2022-02-14 15:20:30|28.03|27.95|27.96|27.88|28.04|27.96|27.93|27.85|20
1644852040000|2022-02-14 15:20:40|27.93|27.85|27.98|27.9|27.98|27.9|27.93|27.85|0
1644852050000|2022-02-14 15:20:50|28.01|27.93|28.04|27.96|28.04|27.96|27.98|27.9|16
1644852060000|2022-02-14 15:21:00|28.03|27.95|28.04|27.96|28.06|27.98|28.03|27.95|0
1644852070000|2022-02-14 15:21:10|28.03|27.95|28.04|27.96|28.09|28.01|28.03|27.95|4
1644852080000|2022-02-14 15:21:20|28.03|27.95|27.99|27.91|28.03|27.95|27.98|27.9|15
1644852090000|2022-02-14 15:21:30|28.04|27.96|28.04|27.96|28.09|28.01|28.04|27.96|11
1644852100000|2022-02-14 15:21:40|28.06|27.98|28.04|27.96|28.09|28.01|28.04|27.96|4
1644852110000|2022-02-14 15:21:50|28.06|27.98|27.98|27.9|28.08|28|27.98|27.9|6
1644852120000|2022-02-14 15:22:00|28.01|27.93|28.09|28.01|28.09|28.01|27.99|27.91|7
1644852130000|2022-02-14 15:22:10|28.11|28.03|28.14|28.06|28.14|28.06|28.09|28.01|20
1644852140000|2022-02-14 15:22:20|28.13|28.05|28.19|28.11|28.19|28.11|28.09|28.01|11
1644852150000|2022-02-14 15:22:30|28.16|28.08|28.13|28.05|28.19|28.11|28.13|28.05|27
1644852160000|2022-02-14 15:22:40|28.14|28.06|28.06|27.98|28.16|28.08|28.06|27.98|9
1644852170000|2022-02-14 15:22:50|28.08|28|28.03|27.95|28.08|28|28.03|27.95|18
1644852180000|2022-02-14 15:23:00|27.98|27.9|28.03|27.95|28.03|27.95|27.98|27.9|5
1644852190000|2022-02-14 15:23:10|28.01|27.93|27.93|27.85|28.03|27.95|27.93|27.85|4
1644852200000|2022-02-14 15:23:20|27.91|27.83|27.88|27.8|27.91|27.83|27.88|27.8|5
1644852210000|2022-02-14 15:23:30|27.83|27.75|27.83|27.75|27.83|27.75|27.78|27.7|27
1644852220000|2022-02-14 15:23:40|27.78|27.7|27.88|27.8|27.88|27.8|27.78|27.7|43
1644852230000|2022-02-14 15:23:50|27.86|27.78|27.88|27.8|27.88|27.8|27.83|27.75|35
1644852240000|2022-02-14 15:24:00|27.93|27.85|27.93|27.85|27.93|27.85|27.86|27.78|14
1644852250000|2022-02-14 15:24:10|27.96|27.88|27.98|27.9|27.98|27.9|27.93|27.85|12
1644852260000|2022-02-14 15:24:20|28.03|27.95|27.96|27.88|28.03|27.95|27.96|27.88|3
1644852270000|2022-02-14 15:24:30|27.98|27.9|27.93|27.85|27.98|27.9|27.93|27.85|20
1644852280000|2022-02-14 15:24:40|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|10
1644852300000|2022-02-14 15:25:00|27.93|27.85|27.88|27.8|27.93|27.85|27.83|27.75|15
1644852310000|2022-02-14 15:25:10|27.91|27.83|27.88|27.8|27.93|27.85|27.88|27.8|27
1644852320000|2022-02-14 15:25:20|||||||||11
1644852330000|2022-02-14 15:25:30|27.91|27.83|27.93|27.85|27.96|27.88|27.91|27.83|3
1644852340000|2022-02-14 15:25:40|27.98|27.9|27.93|27.85|27.98|27.9|27.93|27.85|9
1644852350000|2022-02-14 15:25:50|27.91|27.83|27.93|27.85|27.93|27.85|27.88|27.8|16
1644852360000|2022-02-14 15:26:00|27.96|27.88|27.98|27.9|27.98|27.9|27.93|27.85|2
1644852370000|2022-02-14 15:26:10|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|28
1644852380000|2022-02-14 15:26:20|27.91|27.83|27.93|27.85|27.96|27.88|27.88|27.8|17
1644852390000|2022-02-14 15:26:30|27.91|27.83|27.88|27.8|27.93|27.85|27.88|27.8|19
1644852400000|2022-02-14 15:26:40|27.91|27.83|27.93|27.85|27.93|27.85|27.88|27.8|8
1644852410000|2022-02-14 15:26:50|27.88|27.8|27.93|27.85|27.93|27.85|27.88|27.8|3
1644852420000|2022-02-14 15:27:00|27.98|27.9|27.93|27.85|27.98|27.9|27.93|27.85|7
1644852430000|2022-02-14 15:27:10|27.98|27.9|28.03|27.95|28.03|27.95|27.98|27.9|27
1644852440000|2022-02-14 15:27:20|28.01|27.93|27.98|27.9|28.03|27.95|27.98|27.9|9
1644852450000|2022-02-14 15:27:30|28.03|27.95|27.98|27.9|28.03|27.95|27.98|27.9|6
1644852460000|2022-02-14 15:27:40|28.01|27.93|28.03|27.95|28.03|27.95|27.98|27.9|13
1644852470000|2022-02-14 15:27:50|27.98|27.9|27.98|27.9|28.03|27.95|27.98|27.9|68
1644852480000|2022-02-14 15:28:00|27.93|27.85|27.98|27.9|28.03|27.95|27.93|27.85|16
1644852490000|2022-02-14 15:28:10|28.01|27.93|27.98|27.9|28.03|27.95|27.98|27.9|25
1644852500000|2022-02-14 15:28:20|28.03|27.95|27.98|27.9|28.03|27.95|27.98|27.9|4
1644852510000|2022-02-14 15:28:30|28.01|27.93|27.98|27.9|28.03|27.95|27.98|27.9|9
1644852520000|2022-02-14 15:28:40|27.96|27.88|27.88|27.8|27.96|27.88|27.88|27.8|0
1644852530000|2022-02-14 15:28:50|27.91|27.83|27.83|27.75|27.91|27.83|27.83|27.75|1
1644852540000|2022-02-14 15:29:00|27.81|27.73|27.73|27.65|27.83|27.75|27.73|27.65|18
1644852550000|2022-02-14 15:29:10|27.76|27.68|27.78|27.7|27.78|27.7|27.73|27.65|68
1644852560000|2022-02-14 15:29:20|27.76|27.68|27.78|27.7|27.83|27.75|27.73|27.65|39
1644852570000|2022-02-14 15:29:30|27.83|27.75|27.78|27.7|27.83|27.75|27.78|27.7|14
1644852580000|2022-02-14 15:29:40|27.83|27.75|27.81|27.73|27.83|27.75|27.78|27.7|25
1644852590000|2022-02-14 15:29:50|27.83|27.75|27.83|27.75|27.83|27.75|27.78|27.7|14
1644852600000|2022-02-14 15:30:00|27.88|27.8|27.83|27.75|27.88|27.8|27.78|27.7|17
1644852610000|2022-02-14 15:30:10|27.81|27.73|27.81|27.73|27.83|27.75|27.78|27.7|28
1644852620000|2022-02-14 15:30:20|27.78|27.7|27.78|27.7|27.83|27.75|27.76|27.68|17
1644852630000|2022-02-14 15:30:30|27.83|27.75|27.78|27.7|27.83|27.75|27.78|27.7|46
1644852640000|2022-02-14 15:30:40|27.83|27.75|27.83|27.75|27.83|27.75|27.78|27.7|8
1644852650000|2022-02-14 15:30:50|27.86|27.78|27.93|27.85|27.93|27.85|27.83|27.75|6
1644852660000|2022-02-14 15:31:00|27.88|27.8|27.98|27.9|28.01|27.93|27.88|27.8|25
1644852670000|2022-02-14 15:31:10|28.03|27.95|28.08|28|28.08|28|28.03|27.95|32
1644852680000|2022-02-14 15:31:20|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|4
1644852690000|2022-02-14 15:31:30|28.08|28|28.08|28|28.08|28|28.06|27.98|29
1644852700000|2022-02-14 15:31:40|28.13|28.05|28.08|28|28.13|28.05|28.03|27.95|20
1644852710000|2022-02-14 15:31:50|||||||||2
1644852720000|2022-02-14 15:32:00|28.13|28.05|28.18|28.1|28.18|28.1|28.13|28.05|26
1644852730000|2022-02-14 15:32:10|28.16|28.08|28.13|28.05|28.16|28.08|28.13|28.05|3
1644852740000|2022-02-14 15:32:20|28.16|28.08|28.13|28.05|28.18|28.1|28.13|28.05|35
1644852750000|2022-02-14 15:32:30|28.16|28.08|28.18|28.1|28.18|28.1|28.13|28.05|16
1644852760000|2022-02-14 15:32:40|28.23|28.15|28.28|28.2|28.28|28.2|28.21|28.13|89
1644852770000|2022-02-14 15:32:50|28.31|28.23|28.28|28.2|28.33|28.25|28.28|28.2|78
1644852780000|2022-02-14 15:33:00|28.23|28.15|28.28|28.2|28.28|28.2|28.23|28.15|15
1644852790000|2022-02-14 15:33:10|28.23|28.15|28.18|28.1|28.28|28.2|28.18|28.1|26
1644852800000|2022-02-14 15:33:20|28.23|28.15|28.23|28.15|28.23|28.15|28.21|28.13|34
1644852810000|2022-02-14 15:33:30|28.28|28.2|28.23|28.15|28.28|28.2|28.23|28.15|29
1644852820000|2022-02-14 15:33:40|28.28|28.2|28.18|28.1|28.28|28.2|28.13|28.05|32
1644852830000|2022-02-14 15:33:50|28.16|28.08|28.13|28.05|28.16|28.08|28.13|28.05|1
1644852840000|2022-02-14 15:34:00|28.11|28.03|28.13|28.05|28.18|28.1|28.08|28|10
1644852850000|2022-02-14 15:34:10|28.11|28.03|28.13|28.05|28.13|28.05|28.08|28|24
1644852860000|2022-02-14 15:34:20|||||||||1
1644852870000|2022-02-14 15:34:30|28.16|28.08|28.18|28.1|28.18|28.1|28.13|28.05|11
1644852880000|2022-02-14 15:34:40|28.13|28.05|28.13|28.05|28.18|28.1|28.13|28.05|6
1644852890000|2022-02-14 15:34:50|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|2
1644852900000|2022-02-14 15:35:00|28.23|28.15|28.18|28.1|28.23|28.15|28.18|28.1|35
1644852910000|2022-02-14 15:35:10|28.23|28.15|28.13|28.05|28.23|28.15|28.13|28.05|33
1644852920000|2022-02-14 15:35:20|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|54
1644852930000|2022-02-14 15:35:30|28.21|28.13|28.18|28.1|28.23|28.15|28.18|28.1|15
1644852940000|2022-02-14 15:35:40|28.21|28.13|28.18|28.1|28.21|28.13|28.18|28.1|2
1644852950000|2022-02-14 15:35:50|28.21|28.13|28.13|28.05|28.21|28.13|28.13|28.05|10
1644852960000|2022-02-14 15:36:00|28.16|28.08|28.18|28.1|28.23|28.15|28.13|28.05|23
1644852970000|2022-02-14 15:36:10|28.16|28.08|28.13|28.05|28.18|28.1|28.13|28.05|13
1644852980000|2022-02-14 15:36:20|28.08|28|28.13|28.05|28.13|28.05|28.08|28|34
1644852990000|2022-02-14 15:36:30|28.11|28.03|28.13|28.05|28.13|28.05|28.11|28.03|11
1644853000000|2022-02-14 15:36:40|28.11|28.03|28.08|28|28.13|28.05|28.08|28|6
1644853010000|2022-02-14 15:36:50|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|6
1644853020000|2022-02-14 15:37:00|28.18|28.1|28.13|28.05|28.18|28.1|28.13|28.05|78
1644853030000|2022-02-14 15:37:10|28.08|28|28.13|28.05|28.13|28.05|28.08|28|6
1644853040000|2022-02-14 15:37:20|28.18|28.1|28.16|28.08|28.18|28.1|28.13|28.05|21
1644853050000|2022-02-14 15:37:30|28.18|28.1|28.18|28.1|28.18|28.1|28.13|28.05|22
1644853060000|2022-02-14 15:37:40|28.16|28.08|28.18|28.1|28.18|28.1|28.13|28.05|19
1644853070000|2022-02-14 15:37:50|28.16|28.08|28.16|28.08|28.18|28.1|28.16|28.08|4
1644853080000|2022-02-14 15:38:00|28.18|28.1|28.28|28.2|28.28|28.2|28.13|28.05|2
1644853090000|2022-02-14 15:38:10|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|15
1644853100000|2022-02-14 15:38:20|28.21|28.13|28.18|28.1|28.21|28.13|28.18|28.1|34
1644853110000|2022-02-14 15:38:30|28.13|28.05|28.23|28.15|28.23|28.15|28.13|28.05|25
1644853120000|2022-02-14 15:38:40|||||||||2
1644853130000|2022-02-14 15:38:50|28.18|28.1|28.18|28.1|28.18|28.1|28.13|28.05|23
1644853140000|2022-02-14 15:39:00|28.16|28.08|28.13|28.05|28.18|28.1|28.13|28.05|3
1644853150000|2022-02-14 15:39:10|28.18|28.1|28.18|28.1|28.18|28.1|28.13|28.05|8
1644853160000|2022-02-14 15:39:20|28.16|28.08|28.18|28.1|28.18|28.1|28.13|28.05|19
1644853170000|2022-02-14 15:39:30|28.13|28.05|28.18|28.1|28.18|28.1|28.13|28.05|8
1644853180000|2022-02-14 15:39:40|28.21|28.13|28.18|28.1|28.21|28.13|28.18|28.1|5
1644853190000|2022-02-14 15:39:50|28.13|28.05|28.13|28.05|28.16|28.08|28.13|28.05|5
1644853200000|2022-02-14 15:40:00|28.16|28.08|28.16|28.08|28.18|28.1|28.13|28.05|4
1644853210000|2022-02-14 15:40:10|28.13|28.05|28.13|28.05|28.18|28.1|28.13|28.05|8
1644853220000|2022-02-14 15:40:20|28.16|28.08|28.23|28.15|28.23|28.15|28.13|28.05|17
1644853230000|2022-02-14 15:40:30|28.28|28.2|28.23|28.15|28.28|28.2|28.23|28.15|50
1644853250000|2022-02-14 15:40:50|28.26|28.18|28.23|28.15|28.28|28.2|28.23|28.15|3
1644853260000|2022-02-14 15:41:00|28.18|28.1|28.13|28.05|28.18|28.1|28.13|28.05|54
1644853270000|2022-02-14 15:41:10|||||||||17
1644853280000|2022-02-14 15:41:20|28.08|28|28.03|27.95|28.13|28.05|28.01|27.93|14
1644853290000|2022-02-14 15:41:30|||||||||26
1644853300000|2022-02-14 15:41:40|28.06|27.98|28.03|27.95|28.08|28|28.03|27.95|14
1644853310000|2022-02-14 15:41:50|28.06|27.98|28.08|28|28.08|28|28.06|27.98|2
1644853320000|2022-02-14 15:42:00|28.03|27.95|28.03|27.95|28.08|28|28.03|27.95|48
1644853330000|2022-02-14 15:42:10|28.06|27.98|28.03|27.95|28.08|28|28.03|27.95|8
1644853340000|2022-02-14 15:42:20|28.01|27.93|27.98|27.9|28.03|27.95|27.98|27.9|35
1644853350000|2022-02-14 15:42:30|27.93|27.85|27.93|27.85|27.96|27.88|27.91|27.83|52
1644853360000|2022-02-14 15:42:40|27.91|27.83|27.93|27.85|27.93|27.85|27.88|27.8|133
1644853370000|2022-02-14 15:42:50|27.88|27.8|27.88|27.8|27.93|27.85|27.88|27.8|20
1644853380000|2022-02-14 15:43:00|27.93|27.85|27.91|27.83|27.93|27.85|27.88|27.8|32
1644853390000|2022-02-14 15:43:10|27.93|27.85|27.88|27.8|27.93|27.85|27.88|27.8|27
1644853400000|2022-02-14 15:43:20|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|63
1644853410000|2022-02-14 15:43:30|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|7
1644853420000|2022-02-14 15:43:40|27.83|27.75|27.88|27.8|27.88|27.8|27.83|27.75|28
1644853430000|2022-02-14 15:43:50|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|14
1644853440000|2022-02-14 15:44:00|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|39
1644853450000|2022-02-14 15:44:10|27.88|27.8|27.93|27.85|27.93|27.85|27.88|27.8|6
1644853460000|2022-02-14 15:44:20|||||||||19
1644853470000|2022-02-14 15:44:30|27.94|27.86|27.94|27.86|27.98|27.9|27.93|27.85|38
1644853480000|2022-02-14 15:44:40|27.93|27.85|27.98|27.9|27.99|27.91|27.93|27.85|13
1644853490000|2022-02-14 15:44:50|27.96|27.88|27.96|27.88|27.99|27.91|27.94|27.86|45
1644853500000|2022-02-14 15:45:00|27.98|27.9|27.98|27.9|27.99|27.91|27.98|27.9|6
1644853510000|2022-02-14 15:45:10|27.99|27.91|28.04|27.96|28.04|27.96|27.99|27.91|68
1644853520000|2022-02-14 15:45:20|28.03|27.95|27.99|27.91|28.04|27.96|27.99|27.91|6
1644853530000|2022-02-14 15:45:30|27.98|27.9|27.93|27.85|27.98|27.9|27.93|27.85|27
1644853540000|2022-02-14 15:45:40|27.94|27.86|27.98|27.9|27.99|27.91|27.94|27.86|24
1644853550000|2022-02-14 15:45:50|27.94|27.86|27.93|27.85|27.98|27.9|27.93|27.85|90
1644853560000|2022-02-14 15:46:00|27.94|27.86|27.93|27.85|27.96|27.88|27.93|27.85|26
1644853570000|2022-02-14 15:46:10|27.98|27.9|27.98|27.9|27.98|27.9|27.93|27.85|44
1644853580000|2022-02-14 15:46:20|27.96|27.88|27.98|27.9|27.98|27.9|27.96|27.88|21
1644853590000|2022-02-14 15:46:30|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|15
1644853600000|2022-02-14 15:46:40|27.96|27.88|27.98|27.9|27.98|27.9|27.93|27.85|15
1644853610000|2022-02-14 15:46:50|27.99|27.91|27.96|27.88|27.99|27.91|27.96|27.88|8
1644853620000|2022-02-14 15:47:00|27.93|27.85|27.96|27.88|27.98|27.9|27.93|27.85|26
1644853630000|2022-02-14 15:47:10|27.94|27.86|27.98|27.9|27.98|27.9|27.93|27.85|20
1644853640000|2022-02-14 15:47:20|27.99|27.91|27.99|27.91|27.99|27.91|27.98|27.9|7
1644853650000|2022-02-14 15:47:30|28.03|27.95|27.99|27.91|28.03|27.95|27.99|27.91|0
1644853660000|2022-02-14 15:47:40|28.01|27.93|27.98|27.9|28.03|27.95|27.98|27.9|8
1644853670000|2022-02-14 15:47:50|28.01|27.93|28.03|27.95|28.03|27.95|27.98|27.9|16
1644853680000|2022-02-14 15:48:00|27.98|27.9|28.03|27.95|28.03|27.95|27.98|27.9|1
1644853690000|2022-02-14 15:48:10|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|1
1644853700000|2022-02-14 15:48:20|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|17
1644853710000|2022-02-14 15:48:30|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|36
1644853720000|2022-02-14 15:48:40|28.03|27.95|28.01|27.93|28.03|27.95|27.98|27.9|30
1644853730000|2022-02-14 15:48:50|27.98|27.9|27.98|27.9|28.03|27.95|27.98|27.9|3
1644853740000|2022-02-14 15:49:00|||||||||50
1644853750000|2022-02-14 15:49:10|28.01|27.93|28.03|27.95|28.03|27.95|28.01|27.93|4
1644853760000|2022-02-14 15:49:20|||||||||1
1644853770000|2022-02-14 15:49:30|||||||||26
1644853790000|2022-02-14 15:49:50|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|1
1644853800000|2022-02-14 15:50:00|27.93|27.85|27.96|27.88|27.98|27.9|27.93|27.85|10
1644853810000|2022-02-14 15:50:10|27.98|27.9|27.96|27.88|27.98|27.9|27.93|27.85|7
1644853820000|2022-02-14 15:50:20|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|13
1644853830000|2022-02-14 15:50:30|27.98|27.9|27.98|27.9|27.98|27.9|27.93|27.85|7
1644853840000|2022-02-14 15:50:40|28.01|27.93|27.98|27.9|28.03|27.95|27.98|27.9|5
1644853850000|2022-02-14 15:50:50|28.01|27.93|28.03|27.95|28.03|27.95|27.98|27.9|15
1644853860000|2022-02-14 15:51:00|28.06|27.98|28.08|28|28.11|28.03|28.03|27.95|33
1644853880000|2022-02-14 15:51:20|28.11|28.03|28.08|28|28.13|28.05|28.08|28|3
1644853890000|2022-02-14 15:51:30|28.11|28.03|28.08|28|28.13|28.05|28.08|28|65
1644853900000|2022-02-14 15:51:40|28.13|28.05|28.13|28.05|28.13|28.05|28.11|28.03|5
1644853910000|2022-02-14 15:51:50|||||||||1
1644853920000|2022-02-14 15:52:00|28.16|28.08|28.18|28.1|28.18|28.1|28.13|28.05|15
1644853930000|2022-02-14 15:52:10|28.21|28.13|28.18|28.1|28.21|28.13|28.18|28.1|5
1644853940000|2022-02-14 15:52:20|28.16|28.08|28.18|28.1|28.18|28.1|28.16|28.08|8
1644853950000|2022-02-14 15:52:30|28.21|28.13|28.18|28.1|28.21|28.13|28.18|28.1|2
1644853970000|2022-02-14 15:52:50|||||||||1
1644853980000|2022-02-14 15:53:00|28.23|28.15|28.21|28.13|28.23|28.15|28.18|28.1|30
1644853990000|2022-02-14 15:53:10|28.23|28.15|28.26|28.18|28.26|28.18|28.18|28.1|18
1644854000000|2022-02-14 15:53:20|28.28|28.2|28.26|28.18|28.28|28.2|28.23|28.15|26
1644854010000|2022-02-14 15:53:30|28.28|28.2|28.23|28.15|28.28|28.2|28.23|28.15|2
1644854020000|2022-02-14 15:53:40|||||||||11
1644854030000|2022-02-14 15:53:50|28.21|28.13|28.21|28.13|28.23|28.15|28.18|28.1|6
1644854040000|2022-02-14 15:54:00|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1644854050000|2022-02-14 15:54:10|28.21|28.13|28.21|28.13|28.23|28.15|28.18|28.1|6
1644854060000|2022-02-14 15:54:20|28.18|28.1|28.23|28.15|28.23|28.15|28.18|28.1|3
1644854070000|2022-02-14 15:54:30|28.21|28.13|28.23|28.15|28.23|28.15|28.21|28.13|0
1644854080000|2022-02-14 15:54:40|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|15
1644854090000|2022-02-14 15:54:50|28.23|28.15|28.18|28.1|28.23|28.15|28.18|28.1|7
1644854100000|2022-02-14 15:55:00|28.21|28.13|28.23|28.15|28.23|28.15|28.18|28.1|1
1644854110000|2022-02-14 15:55:10|28.21|28.13|28.18|28.1|28.21|28.13|28.18|28.1|19
1644854120000|2022-02-14 15:55:20|28.16|28.08|28.18|28.1|28.18|28.1|28.13|28.05|5
1644854130000|2022-02-14 15:55:30|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|5
1644854150000|2022-02-14 15:55:50|28.16|28.08|28.13|28.05|28.18|28.1|28.13|28.05|2
1644854160000|2022-02-14 15:56:00|28.11|28.03|28.11|28.03|28.13|28.05|28.08|28|12
1644854170000|2022-02-14 15:56:10|28.13|28.05|28.08|28|28.13|28.05|28.08|28|3
1644854180000|2022-02-14 15:56:20|28.13|28.05|28.13|28.05|28.13|28.05|28.11|28.03|14
1644854200000|2022-02-14 15:56:40|28.16|28.08|28.13|28.05|28.16|28.08|28.13|28.05|1
1644854210000|2022-02-14 15:56:50|28.08|28|28.08|28|28.08|28|28.08|28|26
1644854220000|2022-02-14 15:57:00|28.13|28.05|28.23|28.15|28.23|28.15|28.13|28.05|6
1644854230000|2022-02-14 15:57:10|28.28|28.2|28.33|28.25|28.36|28.28|28.26|28.18|49
1644854240000|2022-02-14 15:57:20|28.36|28.28|28.33|28.25|28.36|28.28|28.28|28.2|13
1644854250000|2022-02-14 15:57:30|28.38|28.3|28.38|28.3|28.38|28.3|28.36|28.28|3
1644854260000|2022-02-14 15:57:40|||||||||4
1644854270000|2022-02-14 15:57:50|28.36|28.28|28.33|28.25|28.38|28.3|28.31|28.23|7
1644854280000|2022-02-14 15:58:00|28.28|28.2|28.33|28.25|28.33|28.25|28.28|28.2|4
1644854290000|2022-02-14 15:58:10|28.36|28.28|28.33|28.25|28.36|28.28|28.33|28.25|2
1644854300000|2022-02-14 15:58:20|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|5
1644854310000|2022-02-14 15:58:30|28.36|28.28|28.33|28.25|28.36|28.28|28.33|28.25|9
1644854320000|2022-02-14 15:58:40|28.31|28.23|28.28|28.2|28.33|28.25|28.28|28.2|8
1644854330000|2022-02-14 15:58:50|28.31|28.23|28.28|28.2|28.33|28.25|28.28|28.2|25
1644854340000|2022-02-14 15:59:00|28.33|28.25|28.28|28.2|28.33|28.25|28.28|28.2|36
1644854350000|2022-02-14 15:59:10|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|19
1644854360000|2022-02-14 15:59:20|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|13
1644854370000|2022-02-14 15:59:30|28.36|28.28|28.38|28.3|28.38|28.3|28.36|28.28|23
1644854380000|2022-02-14 15:59:40|28.36|28.28|28.38|28.3|28.38|28.3|28.33|28.25|9
1644854390000|2022-02-14 15:59:50|28.41|28.33|28.41|28.33|28.41|28.33|28.38|28.3|53
1644854400000|2022-02-14 16:00:00|28.43|28.35|28.48|28.4|28.48|28.4|28.38|28.3|22
1644854410000|2022-02-14 16:00:10|28.46|28.38|28.46|28.38|28.48|28.4|28.43|28.35|49
1644854420000|2022-02-14 16:00:20|28.43|28.35|28.48|28.4|28.48|28.4|28.43|28.35|16
1644854430000|2022-02-14 16:00:30|28.46|28.38|28.48|28.4|28.48|28.4|28.43|28.35|14
1644854440000|2022-02-14 16:00:40|28.46|28.38|28.46|28.38|28.48|28.4|28.43|28.35|25
1644854450000|2022-02-14 16:00:50|28.43|28.35|28.43|28.35|28.48|28.4|28.43|28.35|9
1644854460000|2022-02-14 16:01:00|28.46|28.38|28.43|28.35|28.46|28.38|28.43|28.35|12
1644854470000|2022-02-14 16:01:10|28.46|28.38|28.48|28.4|28.48|28.4|28.43|28.35|16
1644854480000|2022-02-14 16:01:20|||||||||1
1644854490000|2022-02-14 16:01:30|28.43|28.35|28.43|28.35|28.46|28.38|28.43|28.35|83
1644854500000|2022-02-14 16:01:40|||||||||1
1644854520000|2022-02-14 16:02:00|28.46|28.38|28.43|28.35|28.48|28.4|28.43|28.35|25
1644854530000|2022-02-14 16:02:10|28.46|28.38|28.48|28.4|28.48|28.4|28.43|28.35|22
1644854540000|2022-02-14 16:02:20|28.46|28.38|28.43|28.35|28.48|28.4|28.38|28.3|42
1644854550000|2022-02-14 16:02:30|28.41|28.33|28.38|28.3|28.43|28.35|28.38|28.3|9
1644854560000|2022-02-14 16:02:40|28.41|28.33|28.38|28.3|28.41|28.33|28.38|28.3|1
1644854570000|2022-02-14 16:02:50|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|69
1644854580000|2022-02-14 16:03:00|28.41|28.33|28.43|28.35|28.43|28.35|28.38|28.3|15
1644854590000|2022-02-14 16:03:10|||||||||2
1644854600000|2022-02-14 16:03:20|28.48|28.4|28.48|28.4|28.48|28.4|28.43|28.35|5
1644854610000|2022-02-14 16:03:30|28.46|28.38|28.43|28.35|28.48|28.4|28.43|28.35|5
1644854620000|2022-02-14 16:03:40|28.46|28.38|28.43|28.35|28.48|28.4|28.43|28.35|7
1644854630000|2022-02-14 16:03:50|28.38|28.3|28.33|28.25|28.38|28.3|28.33|28.25|51
1644854640000|2022-02-14 16:04:00|28.28|28.2|28.26|28.18|28.28|28.2|28.23|28.15|105
1644854650000|2022-02-14 16:04:10|28.23|28.15|28.28|28.2|28.28|28.2|28.23|28.15|129
1644854660000|2022-02-14 16:04:20|28.31|28.23|28.33|28.25|28.33|28.25|28.28|28.2|69
1644854670000|2022-02-14 16:04:30|28.28|28.2|28.33|28.25|28.33|28.25|28.28|28.2|4
1644854680000|2022-02-14 16:04:40|||||||||9
1644854690000|2022-02-14 16:04:50|28.31|28.23|28.33|28.25|28.33|28.25|28.28|28.2|2
1644854700000|2022-02-14 16:05:00|28.36|28.28|28.33|28.25|28.38|28.3|28.33|28.25|3
1644854710000|2022-02-14 16:05:10|28.36|28.28|28.38|28.3|28.38|28.3|28.36|28.28|2
1644854720000|2022-02-14 16:05:20|28.33|28.25|28.43|28.35|28.43|28.35|28.33|28.25|7
1644854730000|2022-02-14 16:05:30|28.48|28.4|28.43|28.35|28.48|28.4|28.43|28.35|56
1644854740000|2022-02-14 16:05:40|||||||||1
1644854750000|2022-02-14 16:05:50|||||||||12
1644854760000|2022-02-14 16:06:00|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|2
1644854770000|2022-02-14 16:06:10|||||||||1
1644854780000|2022-02-14 16:06:20|28.43|28.35|28.38|28.3|28.48|28.4|28.38|28.3|69
1644854790000|2022-02-14 16:06:30|28.41|28.33|28.38|28.3|28.41|28.33|28.33|28.25|35
1644854800000|2022-02-14 16:06:40|28.33|28.25|28.38|28.3|28.38|28.3|28.33|28.25|4
1644854810000|2022-02-14 16:06:50|28.41|28.33|28.33|28.25|28.41|28.33|28.33|28.25|11
1644854820000|2022-02-14 16:07:00|28.31|28.23|28.28|28.2|28.33|28.25|28.28|28.2|14
1644854830000|2022-02-14 16:07:10|28.23|28.15|28.31|28.23|28.33|28.25|28.23|28.15|17
1644854840000|2022-02-14 16:07:20|28.28|28.2|28.33|28.25|28.33|28.25|28.28|28.2|5
1644854850000|2022-02-14 16:07:30|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|9
1644854860000|2022-02-14 16:07:40|28.36|28.28|28.38|28.3|28.38|28.3|28.33|28.25|10
1644854870000|2022-02-14 16:07:50|28.33|28.25|28.33|28.25|28.38|28.3|28.33|28.25|62
1644854880000|2022-02-14 16:08:00|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|7
1644854890000|2022-02-14 16:08:10|28.36|28.28|28.33|28.25|28.38|28.3|28.31|28.23|42
1644854900000|2022-02-14 16:08:20|28.31|28.23|28.33|28.25|28.33|28.25|28.28|28.2|3
1644854910000|2022-02-14 16:08:30|28.28|28.2|28.33|28.25|28.33|28.25|28.28|28.2|57
1644854920000|2022-02-14 16:08:40|28.31|28.23|28.23|28.15|28.31|28.23|28.23|28.15|85
1644854930000|2022-02-14 16:08:50|28.26|28.18|28.23|28.15|28.28|28.2|28.23|28.15|14
1644854940000|2022-02-14 16:09:00|28.26|28.18|28.23|28.15|28.26|28.18|28.18|28.1|114
1644854950000|2022-02-14 16:09:10|28.21|28.13|28.23|28.15|28.23|28.15|28.21|28.13|12
1644854960000|2022-02-14 16:09:20|28.28|28.2|28.28|28.2|28.28|28.2|28.26|28.18|22
1644854970000|2022-02-14 16:09:30|28.33|28.25|28.31|28.23|28.33|28.25|28.28|28.2|18
1644854980000|2022-02-14 16:09:40|28.33|28.25|28.33|28.25|28.33|28.25|28.28|28.2|11
1644854990000|2022-02-14 16:09:50|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|34
1644855000000|2022-02-14 16:10:00|28.31|28.23|28.26|28.18|28.33|28.25|28.23|28.15|19
1644855010000|2022-02-14 16:10:10|28.28|28.2|28.28|28.2|28.28|28.2|28.23|28.15|13
1644855020000|2022-02-14 16:10:20|28.31|28.23|28.31|28.23|28.33|28.25|28.28|28.2|16
1644855030000|2022-02-14 16:10:30|28.28|28.2|28.28|28.2|28.33|28.25|28.28|28.2|30
1644855040000|2022-02-14 16:10:40|28.33|28.25|28.28|28.2|28.33|28.25|28.28|28.2|22
1644855050000|2022-02-14 16:10:50|28.31|28.23|28.28|28.2|28.33|28.25|28.28|28.2|35
1644855060000|2022-02-14 16:11:00|28.31|28.23|28.28|28.2|28.31|28.23|28.28|28.2|13
1644855070000|2022-02-14 16:11:10|28.31|28.23|28.33|28.25|28.36|28.28|28.31|28.23|34
1644855080000|2022-02-14 16:11:20|28.23|28.15|28.18|28.1|28.23|28.15|28.18|28.1|82
1644855090000|2022-02-14 16:11:30|28.21|28.13|28.18|28.1|28.21|28.13|28.18|28.1|18
1644855100000|2022-02-14 16:11:40|28.21|28.13|28.23|28.15|28.23|28.15|28.18|28.1|7
1644855110000|2022-02-14 16:11:50|28.18|28.1|28.23|28.15|28.26|28.18|28.18|28.1|39
1644855120000|2022-02-14 16:12:00|28.28|28.2|28.23|28.15|28.28|28.2|28.23|28.15|14
1644855130000|2022-02-14 16:12:10|28.18|28.1|28.23|28.15|28.23|28.15|28.18|28.1|23
1644855140000|2022-02-14 16:12:20|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|2
1644855150000|2022-02-14 16:12:30|28.31|28.23|28.28|28.2|28.33|28.25|28.28|28.2|13
1644855160000|2022-02-14 16:12:40|28.31|28.23|28.26|28.18|28.31|28.23|28.23|28.15|44
1644855170000|2022-02-14 16:12:50|28.28|28.2|28.23|28.15|28.28|28.2|28.23|28.15|3
1644855180000|2022-02-14 16:13:00|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|36
1644855190000|2022-02-14 16:13:10|28.23|28.15|28.18|28.1|28.23|28.15|28.18|28.1|38
1644855200000|2022-02-14 16:13:20|28.16|28.08|28.18|28.1|28.18|28.1|28.13|28.05|33
1644855210000|2022-02-14 16:13:30|||||||||4
1644855220000|2022-02-14 16:13:40|||||||||3
1644855230000|2022-02-14 16:13:50|28.21|28.13|28.18|28.1|28.23|28.15|28.18|28.1|7
1644855240000|2022-02-14 16:14:00|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|39
1644855250000|2022-02-14 16:14:10|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|24
1644855260000|2022-02-14 16:14:20|28.31|28.23|28.33|28.25|28.33|28.25|28.31|28.23|2
1644855270000|2022-02-14 16:14:30|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|55
1644855280000|2022-02-14 16:14:40|28.33|28.25|28.33|28.25|28.33|28.25|28.28|28.2|11
1644855290000|2022-02-14 16:14:50|28.28|28.2|28.33|28.25|28.33|28.25|28.28|28.2|12
1644855300000|2022-02-14 16:15:00|28.28|28.2|28.28|28.2|28.33|28.25|28.28|28.2|80
1644855310000|2022-02-14 16:15:10|||||||||1
1644855320000|2022-02-14 16:15:20|28.33|28.25|28.28|28.2|28.33|28.25|28.28|28.2|22
1644855330000|2022-02-14 16:15:30|28.31|28.23|28.33|28.25|28.33|28.25|28.31|28.23|6
1644855340000|2022-02-14 16:15:40|28.28|28.2|28.28|28.2|28.33|28.25|28.28|28.2|14
1644855350000|2022-02-14 16:15:50|28.31|28.23|28.26|28.18|28.33|28.25|28.23|28.15|18
1644855360000|2022-02-14 16:16:00|28.23|28.15|28.23|28.15|28.28|28.2|28.23|28.15|100
1644855370000|2022-02-14 16:16:10|28.18|28.1|28.23|28.15|28.23|28.15|28.18|28.1|23
1644855380000|2022-02-14 16:16:20|28.21|28.13|28.23|28.15|28.23|28.15|28.18|28.1|29
1644855390000|2022-02-14 16:16:30|28.21|28.13|28.13|28.05|28.23|28.15|28.13|28.05|37
1644855400000|2022-02-14 16:16:40|28.18|28.1|28.13|28.05|28.18|28.1|28.13|28.05|81
1644855410000|2022-02-14 16:16:50|28.18|28.1|28.13|28.05|28.18|28.1|28.13|28.05|102
1644855420000|2022-02-14 16:17:00|28.08|28|28.03|27.95|28.08|28|28.03|27.95|118
1644855430000|2022-02-14 16:17:10|||||||||2
1644855450000|2022-02-14 16:17:30|28.08|28|28.03|27.95|28.08|28|28.03|27.95|68
1644855460000|2022-02-14 16:17:40|28.06|27.98|28.03|27.95|28.08|28|28.03|27.95|6
1644855470000|2022-02-14 16:17:50|28.06|27.98|28.03|27.95|28.08|28|28.03|27.95|11
1644855480000|2022-02-14 16:18:00|28.01|27.93|28.03|27.95|28.03|27.95|28.01|27.93|53
1644855490000|2022-02-14 16:18:10|28.08|28|28.03|27.95|28.08|28|28.03|27.95|59
1644855510000|2022-02-14 16:18:30|27.98|27.9|28.01|27.93|28.01|27.93|27.98|27.9|7
1644855520000|2022-02-14 16:18:40|28.03|27.95|27.98|27.9|28.03|27.95|27.98|27.9|9
1644855530000|2022-02-14 16:18:50|28.03|27.95|28.03|27.95|28.03|27.95|28.01|27.93|8
1644855540000|2022-02-14 16:19:00|27.98|27.9|27.88|27.8|27.98|27.9|27.88|27.8|239
1644855550000|2022-02-14 16:19:10|27.91|27.83|27.88|27.8|27.93|27.85|27.88|27.8|17
1644855560000|2022-02-14 16:19:20|27.86|27.78|27.88|27.8|27.88|27.8|27.83|27.75|226
1644855570000|2022-02-14 16:19:30|27.83|27.75|27.83|27.75|27.88|27.8|27.83|27.75|119
1644855580000|2022-02-14 16:19:40|27.81|27.73|27.83|27.75|27.83|27.75|27.81|27.73|33
1644855590000|2022-02-14 16:19:50|||||||||32
1644855600000|2022-02-14 16:20:00|||||||||51
1644855610000|2022-02-14 16:20:10|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|41
1644855620000|2022-02-14 16:20:20|27.83|27.75|27.88|27.8|27.88|27.8|27.83|27.75|123
1644855630000|2022-02-14 16:20:30|27.93|27.85|27.98|27.9|27.98|27.9|27.88|27.8|92
1644855640000|2022-02-14 16:20:40|28.03|27.95|27.98|27.9|28.03|27.95|27.98|27.9|217
1644855650000|2022-02-14 16:20:50|||||||||31
1644855660000|2022-02-14 16:21:00|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|83
1644855670000|2022-02-14 16:21:10|28.06|27.98|28.08|28|28.08|28|28.06|27.98|60
1644855680000|2022-02-14 16:21:20|28.03|27.95|28.03|27.95|28.06|27.98|28.03|27.95|98
1644855690000|2022-02-14 16:21:30|||||||||96
1644855700000|2022-02-14 16:21:40|28.06|27.98|28.03|27.95|28.08|28|28.03|27.95|292
1644855710000|2022-02-14 16:21:50|||||||||27
1644855720000|2022-02-14 16:22:00|28.06|27.98|28.06|27.98|28.08|28|28.06|27.98|125
1644855730000|2022-02-14 16:22:10|28.03|27.95|28.08|28|28.08|28|28.03|27.95|51
1644855740000|2022-02-14 16:22:20|||||||||31
1644855750000|2022-02-14 16:22:30|||||||||66
1644855760000|2022-02-14 16:22:40|||||||||40
1644855770000|2022-02-14 16:22:50|28.06|27.98|28.06|27.98|28.08|28|28.06|27.98|120
1644855780000|2022-02-14 16:23:00|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|77
1644855790000|2022-02-14 16:23:10|27.98|27.9|28.03|27.95|28.03|27.95|27.98|27.9|80
1644855800000|2022-02-14 16:23:20|27.98|27.9|27.98|27.9|28.03|27.95|27.98|27.9|17
1644855810000|2022-02-14 16:23:30|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|37
1644855820000|2022-02-14 16:23:40|||||||||29
1644855830000|2022-02-14 16:23:50|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|308
1644855840000|2022-02-14 16:24:00|27.93|27.85|27.96|27.88|27.96|27.88|27.93|27.85|53
1644855850000|2022-02-14 16:24:10|27.93|27.85|27.98|27.9|27.98|27.9|27.93|27.85|61
1644855860000|2022-02-14 16:24:20|||||||||60
1644855870000|2022-02-14 16:24:30|28.01|27.93|28.03|27.95|28.03|27.95|27.98|27.9|33
1644855880000|2022-02-14 16:24:40|28.01|27.93|27.98|27.9|28.01|27.93|27.98|27.9|71
1644855890000|2022-02-14 16:24:50|28.03|27.95|27.98|27.9|28.03|27.95|27.98|27.9|101
1644855900000|2022-02-14 16:25:00|||||||||114
1644855910000|2022-02-14 16:25:10|27.93|27.85|27.93|27.85|27.98|27.9|27.93|27.85|92
1644855920000|2022-02-14 16:25:20|27.96|27.88|27.98|27.9|27.98|27.9|27.93|27.85|39
1644855930000|2022-02-14 16:25:30|||||||||38
1644855940000|2022-02-14 16:25:40|27.93|27.85|27.93|27.85|27.98|27.9|27.93|27.85|70
1644855950000|2022-02-14 16:25:50|27.96|27.88|27.98|27.9|27.98|27.9|27.93|27.85|58
1644855960000|2022-02-14 16:26:00|27.93|27.85|27.93|27.85|27.96|27.88|27.93|27.85|77
1644855970000|2022-02-14 16:26:10|||||||||32
1644855980000|2022-02-14 16:26:20|||||||||47
1644855990000|2022-02-14 16:26:30|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|32
1644856000000|2022-02-14 16:26:40|||||||||29
1644856010000|2022-02-14 16:26:50|27.91|27.83|27.93|27.85|27.93|27.85|27.88|27.8|110
1644856020000|2022-02-14 16:27:00|27.96|27.88|27.93|27.85|27.96|27.88|27.93|27.85|45
1644856030000|2022-02-14 16:27:10|||||||||128
1644856040000|2022-02-14 16:27:20|27.91|27.83|27.91|27.83|27.91|27.83|27.88|27.8|78
1644856050000|2022-02-14 16:27:30|27.88|27.8|27.93|27.85|27.93|27.85|27.88|27.8|41
1644856060000|2022-02-14 16:27:40|||||||||38
1644856070000|2022-02-14 16:27:50|27.88|27.8|27.93|27.85|27.93|27.85|27.88|27.8|105
1644856080000|2022-02-14 16:28:00|||||||||68
1644856090000|2022-02-14 16:28:10|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|273
1644856100000|2022-02-14 16:28:20|27.91|27.83|27.91|27.83|27.93|27.85|27.88|27.8|12
1644856110000|2022-02-14 16:28:30|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|71
1644856120000|2022-02-14 16:28:40|||||||||33
1644856130000|2022-02-14 16:28:50|||||||||98
1644856140000|2022-02-14 16:29:00|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|153
1644856150000|2022-02-14 16:29:10|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|297
1644856160000|2022-02-14 16:29:20|27.98|27.9|27.98|27.9|27.98|27.9|27.93|27.85|56
1644856170000|2022-02-14 16:29:30|28.01|27.93|27.98|27.9|28.01|27.93|27.98|27.9|206
1644856180000|2022-02-14 16:29:40|28.01|27.93|27.98|27.9|28.03|27.95|27.98|27.9|148
1644856190000|2022-02-14 16:29:50|28.01|27.93|27.98|27.9|28.01|27.93|27.98|27.9|122
1644856200000|2022-02-14 16:30:00|27.93|27.85|27.88|27.8|27.98|27.9|27.88|27.8|642
1644856210000|2022-02-14 16:30:10|27.86|27.78|27.83|27.75|27.86|27.78|27.83|27.75|56
1644856220000|2022-02-14 16:30:20|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|108
1644856230000|2022-02-14 16:30:30|27.76|27.68|27.78|27.7|27.78|27.7|27.76|27.68|96
1644856240000|2022-02-14 16:30:40|27.76|27.68|27.73|27.65|27.78|27.7|27.73|27.65|84
1644856250000|2022-02-14 16:30:50|27.78|27.7|27.78|27.7|27.78|27.7|27.73|27.65|84
1644856260000|2022-02-14 16:31:00|27.76|27.68|27.78|27.7|27.78|27.7|27.73|27.65|8
1644856270000|2022-02-14 16:31:10|||||||||18
1644856280000|2022-02-14 16:31:20|||||||||16
1644856290000|2022-02-14 16:31:30|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|56
1644856300000|2022-02-14 16:31:40|27.81|27.73|27.83|27.75|27.83|27.75|27.78|27.7|142
1644856310000|2022-02-14 16:31:50|27.81|27.73|27.78|27.7|27.81|27.73|27.78|27.7|8
1644856320000|2022-02-14 16:32:00|27.83|27.75|27.83|27.75|27.83|27.75|27.78|27.7|21
1644856330000|2022-02-14 16:32:10|||||||||50
1644856340000|2022-02-14 16:32:20|||||||||1
1644856350000|2022-02-14 16:32:30|27.86|27.78|27.91|27.83|27.93|27.85|27.83|27.75|29
1644856360000|2022-02-14 16:32:40|27.93|27.85|27.96|27.88|27.98|27.9|27.93|27.85|9
1644856370000|2022-02-14 16:32:50|27.98|27.9|27.96|27.88|27.98|27.9|27.93|27.85|1
1644856380000|2022-02-14 16:33:00|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|2
1644856410000|2022-02-14 16:33:30|27.96|27.88|27.98|27.9|27.98|27.9|27.96|27.88|27
1644856420000|2022-02-14 16:33:40|27.96|27.88|27.98|27.9|27.98|27.9|27.93|27.85|38
1644856470000|2022-02-14 16:34:30|27.96|27.88|27.93|27.85|27.98|27.9|27.93|27.85|585
1644856480000|2022-02-14 16:34:40|27.88|27.8|27.88|27.8|27.91|27.83|27.86|27.78|11
1644856490000|2022-02-14 16:34:50|27.86|27.78|27.88|27.8|27.88|27.8|27.83|27.75|44
1644856500000|2022-02-14 16:35:00|27.86|27.78|27.78|27.7|27.88|27.8|27.78|27.7|56
1644856510000|2022-02-14 16:35:10|27.81|27.73|27.78|27.7|27.81|27.73|27.78|27.7|0
1644856520000|2022-02-14 16:35:20|27.81|27.73|27.83|27.75|27.83|27.75|27.81|27.73|10
1644856530000|2022-02-14 16:35:30|27.81|27.73|27.83|27.75|27.83|27.75|27.78|27.7|20
1644856540000|2022-02-14 16:35:40|27.86|27.78|27.83|27.75|27.86|27.78|27.83|27.75|2
1644856550000|2022-02-14 16:35:50|27.86|27.78|27.83|27.75|27.91|27.83|27.83|27.75|23302
1644856560000|2022-02-14 16:36:00|27.86|27.78|27.83|27.75|27.86|27.78|27.81|27.73|10
1644856570000|2022-02-14 16:36:10|27.81|27.73|27.88|27.8|27.88|27.8|27.81|27.73|11
1644856580000|2022-02-14 16:36:20|||||||||5
1644856590000|2022-02-14 16:36:30|27.91|27.83|27.96|27.88|27.98|27.9|27.91|27.83|26
1644856600000|2022-02-14 16:36:40|27.93|27.85|27.96|27.88|27.98|27.9|27.93|27.85|1
1644856610000|2022-02-14 16:36:50|27.93|27.85|27.88|27.8|27.93|27.85|27.88|27.8|4
1644856620000|2022-02-14 16:37:00|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|2
1644856630000|2022-02-14 16:37:10|27.96|27.88|27.93|27.85|27.98|27.9|27.93|27.85|1
1644856650000|2022-02-14 16:37:30|27.88|27.8|27.93|27.85|27.93|27.85|27.88|27.8|7
1644856660000|2022-02-14 16:37:40|27.96|27.88|28.01|27.93|28.01|27.93|27.96|27.88|3
1644856670000|2022-02-14 16:37:50|28.03|27.95|27.98|27.9|28.03|27.95|27.98|27.9|0
1644856680000|2022-02-14 16:38:00|28.01|27.93|28.03|27.95|28.03|27.95|27.98|27.9|5
1644856690000|2022-02-14 16:38:10|27.98|27.9|28.03|27.95|28.03|27.95|27.98|27.9|5
1644856710000|2022-02-14 16:38:30|27.98|27.9|28.03|27.95|28.03|27.95|27.98|27.9|0
1644856720000|2022-02-14 16:38:40|28.06|27.98|28.08|28|28.08|28|28.06|27.98|0
1644856730000|2022-02-14 16:38:50|||||||||13
1644856740000|2022-02-14 16:39:00|28.06|27.98|28.08|28|28.08|28|28.06|27.98|1
1644856750000|2022-02-14 16:39:10|28.06|27.98|27.98|27.9|28.08|28|27.98|27.9|33
1644856770000|2022-02-14 16:39:30|||||||||65
1644856780000|2022-02-14 16:39:40|28.03|27.95|27.98|27.9|28.03|27.95|27.98|27.9|42
1644856790000|2022-02-14 16:39:50|||||||||40
1644856800000|2022-02-14 16:40:00|27.96|27.88|27.98|27.9|27.98|27.9|27.96|27.88|36
1644856810000|2022-02-14 16:40:10|28.01|27.93|27.98|27.9|28.01|27.93|27.98|27.9|0
1644856830000|2022-02-14 16:40:30|28.01|27.93|28.03|27.95|28.03|27.95|27.98|27.9|74
1644856840000|2022-02-14 16:40:40|28.06|27.98|28.03|27.95|28.06|27.98|28.03|27.95|3
1644856850000|2022-02-14 16:40:50|28.06|27.98|28.08|28|28.08|28|28.06|27.98|2
1644856860000|2022-02-14 16:41:00|28.06|27.98|28.08|28|28.08|28|28.03|27.95|5
1644856870000|2022-02-14 16:41:10|28.11|28.03|28.08|28|28.13|28.05|28.08|28|16
1644856880000|2022-02-14 16:41:20|28.03|27.95|28.03|27.95|28.08|28|28.03|27.95|8
1644856890000|2022-02-14 16:41:30|28.01|27.93|28.03|27.95|28.03|27.95|28.01|27.93|0
1644856900000|2022-02-14 16:41:40|28.01|27.93|27.98|27.9|28.03|27.95|27.98|27.9|2
1644856910000|2022-02-14 16:41:50|27.96|27.88|28.01|27.93|28.03|27.95|27.96|27.88|1
1644856920000|2022-02-14 16:42:00|28.03|27.95|27.98|27.9|28.03|27.95|27.98|27.9|7
1644856930000|2022-02-14 16:42:10|27.96|27.88|27.98|27.9|27.98|27.9|27.96|27.88|3
1644856950000|2022-02-14 16:42:30|28.01|27.93|28.01|27.93|28.03|27.95|27.98|27.9|4
1644856960000|2022-02-14 16:42:40|27.98|27.9|27.98|27.9|27.98|27.9|27.96|27.88|0
1644856970000|2022-02-14 16:42:50|27.96|27.88|27.93|27.85|27.96|27.88|27.93|27.85|0
1644856980000|2022-02-14 16:43:00|27.98|27.9|27.96|27.88|27.98|27.9|27.93|27.85|11
1644856990000|2022-02-14 16:43:10|27.93|27.85|27.93|27.85|27.96|27.88|27.93|27.85|0
1644857000000|2022-02-14 16:43:20|27.98|27.9|27.93|27.85|27.98|27.9|27.93|27.85|10
1644857010000|2022-02-14 16:43:30|27.98|27.9|27.98|27.9|27.98|27.9|27.93|27.85|6
1644857020000|2022-02-14 16:43:40|27.96|27.88|27.91|27.83|27.98|27.9|27.91|27.83|7
1644857030000|2022-02-14 16:43:50|27.93|27.85|27.93|27.85|27.93|27.85|27.91|27.83|0
1644857040000|2022-02-14 16:44:00|27.91|27.83|27.91|27.83|27.93|27.85|27.88|27.8|2
1644857050000|2022-02-14 16:44:10|27.93|27.85|27.91|27.83|27.93|27.85|27.88|27.8|4
1644857060000|2022-02-14 16:44:20|27.93|27.85|27.93|27.85|27.93|27.85|27.91|27.83|0
1644857080000|2022-02-14 16:44:40|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|26
1644857090000|2022-02-14 16:44:50|27.96|27.88|27.96|27.88|27.98|27.9|27.93|27.85|2
1644857100000|2022-02-14 16:45:00|27.93|27.85|27.88|27.8|27.93|27.85|27.88|27.8|1
1644857110000|2022-02-14 16:45:10|27.86|27.78|27.86|27.78|27.88|27.8|27.86|27.78|0
1644857120000|2022-02-14 16:45:20|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1644857130000|2022-02-14 16:45:30|27.86|27.78|27.83|27.75|27.86|27.78|27.83|27.75|2
1644857140000|2022-02-14 16:45:40|27.81|27.73|27.81|27.73|27.83|27.75|27.78|27.7|18
1644857150000|2022-02-14 16:45:50|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|1
1644857160000|2022-02-14 16:46:00|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|2
1644857170000|2022-02-14 16:46:10|27.93|27.85|27.91|27.83|27.93|27.85|27.88|27.8|6
1644857180000|2022-02-14 16:46:20|27.93|27.85|27.88|27.8|27.93|27.85|27.88|27.8|0
1644857190000|2022-02-14 16:46:30|27.86|27.78|27.83|27.75|27.88|27.8|27.83|27.75|0
1644857200000|2022-02-14 16:46:40|27.88|27.8|27.88|27.8|27.88|27.8|27.83|27.75|6
1644857210000|2022-02-14 16:46:50|27.86|27.78|27.86|27.78|27.88|27.8|27.83|27.75|1
1644857220000|2022-02-14 16:47:00|27.83|27.75|27.88|27.8|27.88|27.8|27.83|27.75|1
1644857230000|2022-02-14 16:47:10|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|1
1644857240000|2022-02-14 16:47:20|27.86|27.78|27.83|27.75|27.88|27.8|27.83|27.75|0
1644857260000|2022-02-14 16:47:40|27.86|27.78|27.83|27.75|27.88|27.8|27.83|27.75|0
1644857280000|2022-02-14 16:48:00|27.78|27.7|27.78|27.7|27.83|27.75|27.78|27.7|61
1644857310000|2022-02-14 16:48:30|27.81|27.73|27.78|27.7|27.83|27.75|27.78|27.7|3
1644857320000|2022-02-14 16:48:40|27.81|27.73|27.83|27.75|27.83|27.75|27.78|27.7|4
1644857330000|2022-02-14 16:48:50|27.81|27.73|27.78|27.7|27.81|27.73|27.78|27.7|5
1644857340000|2022-02-14 16:49:00|27.76|27.68|27.78|27.7|27.78|27.7|27.73|27.65|9
1644857350000|2022-02-14 16:49:10|27.76|27.68|27.73|27.65|27.78|27.7|27.73|27.65|4
1644857370000|2022-02-14 16:49:30|||||||||1
1644857390000|2022-02-14 16:49:50|27.71|27.63|27.73|27.65|27.73|27.65|27.71|27.63|3
1644857400000|2022-02-14 16:50:00|27.71|27.63|27.68|27.6|27.71|27.63|27.68|27.6|7
1644857410000|2022-02-14 16:50:10|27.71|27.63|27.71|27.63|27.73|27.65|27.68|27.6|4
1644857420000|2022-02-14 16:50:20|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1644857430000|2022-02-14 16:50:30|||||||||1
1644857450000|2022-02-14 16:50:50|27.68|27.6|27.71|27.63|27.73|27.65|27.68|27.6|12
1644857460000|2022-02-14 16:51:00|27.73|27.65|27.73|27.65|27.73|27.65|27.71|27.63|0
1644857480000|2022-02-14 16:51:20|27.76|27.68|27.78|27.7|27.78|27.7|27.76|27.68|4
1644857490000|2022-02-14 16:51:30|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|19
1644857500000|2022-02-14 16:51:40|27.76|27.68|27.78|27.7|27.78|27.7|27.73|27.65|5
1644857510000|2022-02-14 16:51:50|27.81|27.73|27.78|27.7|27.81|27.73|27.78|27.7|6
1644857520000|2022-02-14 16:52:00|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|3
1644857530000|2022-02-14 16:52:10|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|2
1644857540000|2022-02-14 16:52:20|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|2
1644857550000|2022-02-14 16:52:30|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|3
1644857560000|2022-02-14 16:52:40|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1644857570000|2022-02-14 16:52:50|27.91|27.83|27.93|27.85|27.93|27.85|27.91|27.83|1
1644857580000|2022-02-14 16:53:00|27.91|27.83|27.93|27.85|27.93|27.85|27.91|27.83|0
1644857590000|2022-02-14 16:53:10|27.96|27.88|27.93|27.85|27.98|27.9|27.93|27.85|1
1644857610000|2022-02-14 16:53:30|27.91|27.83|27.93|27.85|27.93|27.85|27.88|27.8|2
1644857630000|2022-02-14 16:53:50|||||||||98
1644857640000|2022-02-14 16:54:00|27.96|27.88|27.93|27.85|27.98|27.9|27.93|27.85|5
1644857650000|2022-02-14 16:54:10|27.96|27.88|27.98|27.9|28.01|27.93|27.96|27.88|2
1644857670000|2022-02-14 16:54:30|28.01|27.93|27.98|27.9|28.01|27.93|27.98|27.9|0
1644857680000|2022-02-14 16:54:40|28.01|27.93|28.03|27.95|28.03|27.95|27.98|27.9|1
1644857690000|2022-02-14 16:54:50|28.01|27.93|28.01|27.93|28.03|27.95|27.98|27.9|1
1644857700000|2022-02-14 16:55:00|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|1
1644857710000|2022-02-14 16:55:10|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1644857720000|2022-02-14 16:55:20|27.98|27.9|27.96|27.88|27.98|27.9|27.93|27.85|0
1644857730000|2022-02-14 16:55:30|27.98|27.9|27.93|27.85|27.98|27.9|27.93|27.85|1
1644857750000|2022-02-14 16:55:50|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1644857760000|2022-02-14 16:56:00|27.93|27.85|27.98|27.9|27.98|27.9|27.93|27.85|0
1644857770000|2022-02-14 16:56:10|28.01|27.93|27.98|27.9|28.01|27.93|27.98|27.9|0
1644857780000|2022-02-14 16:56:20|28.01|27.93|28.03|27.95|28.03|27.95|27.98|27.9|0
1644857790000|2022-02-14 16:56:30|||||||||1
1644857800000|2022-02-14 16:56:40|27.98|27.9|28.01|27.93|28.01|27.93|27.98|27.9|1
1644857810000|2022-02-14 16:56:50|28.03|27.95|27.98|27.9|28.03|27.95|27.98|27.9|1
1644857820000|2022-02-14 16:57:00|27.93|27.85|27.98|27.9|27.98|27.9|27.93|27.85|8
1644857830000|2022-02-14 16:57:10|27.96|27.88|27.98|27.9|27.98|27.9|27.93|27.85|3
1644857840000|2022-02-14 16:57:20|27.96|27.88|27.93|27.85|27.96|27.88|27.93|27.85|0
1644857860000|2022-02-14 16:57:40|27.98|27.9|27.93|27.85|27.98|27.9|27.93|27.85|13
1644857870000|2022-02-14 16:57:50|27.88|27.8|27.93|27.85|27.93|27.85|27.88|27.8|1
1644857880000|2022-02-14 16:58:00|27.91|27.83|27.93|27.85|27.93|27.85|27.88|27.8|3
1644857890000|2022-02-14 16:58:10|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|2
1644857900000|2022-02-14 16:58:20|27.93|27.85|27.88|27.8|27.93|27.85|27.88|27.8|5
1644857920000|2022-02-14 16:58:40|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|3
1644857930000|2022-02-14 16:58:50|27.88|27.8|27.86|27.78|27.88|27.8|27.83|27.75|3
1644857940000|2022-02-14 16:59:00|27.88|27.8|27.86|27.78|27.88|27.8|27.86|27.78|3
1644857950000|2022-02-14 16:59:10|27.88|27.8|27.88|27.8|27.88|27.8|27.83|27.75|0
1644857960000|2022-02-14 16:59:20|27.86|27.78|27.83|27.75|27.88|27.8|27.83|27.75|0
1644857970000|2022-02-14 16:59:30|27.86|27.78|27.83|27.75|27.86|27.78|27.83|27.75|0
1644857980000|2022-02-14 16:59:40|27.86|27.78|27.83|27.75|27.86|27.78|27.78|27.7|2
1644858000000|2022-02-14 17:00:00|||||||||1
1644858010000|2022-02-14 17:00:10|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|3
1644858020000|2022-02-14 17:00:20|27.83|27.75|27.86|27.78|27.88|27.8|27.83|27.75|4
1644858030000|2022-02-14 17:00:30|27.88|27.8|27.88|27.8|27.93|27.85|27.88|27.8|1
1644858040000|2022-02-14 17:00:40|27.91|27.83|27.91|27.83|27.93|27.85|27.91|27.83|1
1644858050000|2022-02-14 17:00:50|27.88|27.8|27.83|27.75|27.88|27.8|27.83|27.75|0
1644858070000|2022-02-14 17:01:10|27.78|27.7|27.78|27.7|27.81|27.73|27.78|27.7|1
1644858080000|2022-02-14 17:01:20|27.76|27.68|27.73|27.65|27.76|27.68|27.73|27.65|1
1644858110000|2022-02-14 17:01:50|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1644858120000|2022-02-14 17:02:00|27.78|27.7|27.73|27.65|27.78|27.7|27.73|27.65|0
1644858130000|2022-02-14 17:02:10|27.71|27.63|27.73|27.65|27.73|27.65|27.71|27.63|1
1644858140000|2022-02-14 17:02:20|27.71|27.63|27.73|27.65|27.73|27.65|27.68|27.6|2
1644858150000|2022-02-14 17:02:30|27.76|27.68|27.73|27.65|27.78|27.7|27.73|27.65|0
1644858160000|2022-02-14 17:02:40|27.78|27.7|27.73|27.65|27.78|27.7|27.73|27.65|2
1644858170000|2022-02-14 17:02:50|27.76|27.68|27.78|27.7|27.78|27.7|27.76|27.68|1
1644858180000|2022-02-14 17:03:00|27.76|27.68|27.78|27.7|27.78|27.7|27.73|27.65|0
1644858190000|2022-02-14 17:03:10|27.76|27.68|27.76|27.68|27.78|27.7|27.73|27.65|0
1644858200000|2022-02-14 17:03:20|27.78|27.7|27.73|27.65|27.78|27.7|27.73|27.65|1
1644858210000|2022-02-14 17:03:30|27.76|27.68|27.76|27.68|27.78|27.7|27.73|27.65|0
1644858220000|2022-02-14 17:03:40|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1644858230000|2022-02-14 17:03:50|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|1
1644858240000|2022-02-14 17:04:00|27.81|27.73|27.83|27.75|27.83|27.75|27.81|27.73|3
1644858260000|2022-02-14 17:04:20|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|1
1644858270000|2022-02-14 17:04:30|27.86|27.78|27.88|27.8|27.88|27.8|27.83|27.75|1
1644858280000|2022-02-14 17:04:40|27.86|27.78|27.83|27.75|27.86|27.78|27.83|27.75|3
1644858310000|2022-02-14 17:05:10|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|2
1644858330000|2022-02-14 17:05:30|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|1
1644858340000|2022-02-14 17:05:40|27.91|27.83|27.93|27.85|27.93|27.85|27.91|27.83|1
1644858350000|2022-02-14 17:05:50|27.88|27.8|27.88|27.8|27.93|27.85|27.88|27.8|2
1644858360000|2022-02-14 17:06:00|27.91|27.83|27.93|27.85|27.93|27.85|27.91|27.83|1
1644858370000|2022-02-14 17:06:10|27.88|27.8|27.88|27.8|27.93|27.85|27.88|27.8|6
1644858380000|2022-02-14 17:06:20|27.93|27.85|27.91|27.83|27.93|27.85|27.88|27.8|5
1644858390000|2022-02-14 17:06:30|27.93|27.85|27.88|27.8|27.93|27.85|27.88|27.8|1
1644858400000|2022-02-14 17:06:40|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|0
1644858410000|2022-02-14 17:06:50|27.86|27.78|27.83|27.75|27.88|27.8|27.83|27.75|1
1644858420000|2022-02-14 17:07:00|||||||||9
1644858440000|2022-02-14 17:07:20|27.78|27.7|27.83|27.75|27.83|27.75|27.78|27.7|54
1644858450000|2022-02-14 17:07:30|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|0
1644858470000|2022-02-14 17:07:50|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|0
1644858480000|2022-02-14 17:08:00|27.86|27.78|27.88|27.8|27.88|27.8|27.83|27.75|1
1644858490000|2022-02-14 17:08:10|27.83|27.75|27.88|27.8|27.88|27.8|27.83|27.75|1
1644858510000|2022-02-14 17:08:30|27.93|27.85|27.93|27.85|27.93|27.85|27.88|27.8|2
1644858520000|2022-02-14 17:08:40|27.96|27.88|27.93|27.85|27.98|27.9|27.93|27.85|0
1644858530000|2022-02-14 17:08:50|27.96|27.88|27.98|27.9|27.98|27.9|27.96|27.88|3
1644858540000|2022-02-14 17:09:00|27.96|27.88|27.98|27.9|27.98|27.9|27.93|27.85|0
1644858550000|2022-02-14 17:09:10|27.96|27.88|27.96|27.88|27.98|27.9|27.93|27.85|0
1644858560000|2022-02-14 17:09:20|27.93|27.85|27.98|27.9|27.98|27.9|27.93|27.85|0
1644858580000|2022-02-14 17:09:40|||||||||1
1644858600000|2022-02-14 17:10:00|27.96|27.88|27.98|27.9|27.98|27.9|27.93|27.85|5
1644858630000|2022-02-14 17:10:30|27.96|27.88|27.98|27.9|27.98|27.9|27.96|27.88|0
1644858660000|2022-02-14 17:11:00|27.96|27.88|27.98|27.9|27.98|27.9|27.93|27.85|0
1644858680000|2022-02-14 17:11:20|27.96|27.88|27.98|27.9|27.98|27.9|27.96|27.88|0
1644858700000|2022-02-14 17:11:40|27.96|27.88|27.93|27.85|27.98|27.9|27.91|27.83|0
1644858710000|2022-02-14 17:11:50|27.91|27.83|27.88|27.8|27.91|27.83|27.88|27.8|0
1644858720000|2022-02-14 17:12:00|27.91|27.83|27.88|27.8|27.93|27.85|27.88|27.8|2
1644858730000|2022-02-14 17:12:10|27.93|27.85|27.91|27.83|27.93|27.85|27.91|27.83|2
1644858740000|2022-02-14 17:12:20|27.93|27.85|27.93|27.85|27.93|27.85|27.91|27.83|0
1644858760000|2022-02-14 17:12:40|27.91|27.83|27.88|27.8|27.91|27.83|27.88|27.8|2
1644858780000|2022-02-14 17:13:00|||||||||1
1644858790000|2022-02-14 17:13:10|27.93|27.85|27.93|27.85|27.93|27.85|27.91|27.83|1
1644858800000|2022-02-14 17:13:20|27.96|27.88|27.93|27.85|27.98|27.9|27.93|27.85|1
1644858810000|2022-02-14 17:13:30|27.96|27.88|27.93|27.85|27.96|27.88|27.93|27.85|0
1644858820000|2022-02-14 17:13:40|27.96|27.88|27.93|27.85|27.96|27.88|27.93|27.85|1
1644858840000|2022-02-14 17:14:00|27.96|27.88|27.96|27.88|27.96|27.88|27.93|27.85|0
1644858850000|2022-02-14 17:14:10|27.98|27.9|27.93|27.85|27.98|27.9|27.93|27.85|1
1644858900000|2022-02-14 17:15:00|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|2
1644858920000|2022-02-14 17:15:20|27.91|27.83|27.88|27.8|27.93|27.85|27.88|27.8|3
1644858930000|2022-02-14 17:15:30|27.86|27.78|27.83|27.75|27.88|27.8|27.83|27.75|0
1644858940000|2022-02-14 17:15:40|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1644858950000|2022-02-14 17:15:50|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1644858960000|2022-02-14 17:16:00|27.91|27.83|27.88|27.8|27.91|27.83|27.88|27.8|1
1644858970000|2022-02-14 17:16:10|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1644858980000|2022-02-14 17:16:20|27.93|27.85|27.93|27.85|27.93|27.85|27.88|27.8|1
1644859010000|2022-02-14 17:16:50|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|1
1644859020000|2022-02-14 17:17:00|27.91|27.83|27.93|27.85|27.93|27.85|27.88|27.8|3
1644859030000|2022-02-14 17:17:10|27.96|27.88|27.93|27.85|27.96|27.88|27.93|27.85|0
1644859040000|2022-02-14 17:17:20|27.98|27.9|27.93|27.85|27.98|27.9|27.93|27.85|1
1644859050000|2022-02-14 17:17:30|27.96|27.88|27.98|27.9|27.98|27.9|27.93|27.85|1
1644859080000|2022-02-14 17:18:00|28.01|27.93|28.01|27.93|28.03|27.95|28.01|27.93|2
1644859090000|2022-02-14 17:18:10|27.98|27.9|28.03|27.95|28.03|27.95|27.98|27.9|0
1644859100000|2022-02-14 17:18:20|28.01|27.93|27.98|27.9|28.03|27.95|27.98|27.9|2
1644859110000|2022-02-14 17:18:30|28.01|27.93|27.98|27.9|28.01|27.93|27.98|27.9|0
1644859120000|2022-02-14 17:18:40|28.01|27.93|28.03|27.95|28.03|27.95|28.01|27.93|0
1644859140000|2022-02-14 17:19:00|28.01|27.93|27.98|27.9|28.01|27.93|27.98|27.9|2
1644859190000|2022-02-14 17:19:50|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|2
1644859200000|2022-02-14 17:20:00|27.96|27.88|27.93|27.85|27.98|27.9|27.93|27.85|1
1644859210000|2022-02-14 17:20:10|27.91|27.83|27.93|27.85|27.93|27.85|27.91|27.83|1
1644859220000|2022-02-14 17:20:20|27.91|27.83|27.88|27.8|27.93|27.85|27.88|27.8|0
1644859230000|2022-02-14 17:20:30|27.86|27.78|27.86|27.78|27.88|27.8|27.83|27.75|4
1644859240000|2022-02-14 17:20:40|27.88|27.8|27.88|27.8|27.88|27.8|27.86|27.78|0
1644859250000|2022-02-14 17:20:50|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|0
1644859260000|2022-02-14 17:21:00|27.86|27.78|27.81|27.73|27.88|27.8|27.81|27.73|3
1644859270000|2022-02-14 17:21:10|27.83|27.75|27.83|27.75|27.83|27.75|27.81|27.73|0
1644859280000|2022-02-14 17:21:20|27.81|27.73|27.83|27.75|27.88|27.8|27.81|27.73|3
1644859290000|2022-02-14 17:21:30|27.86|27.78|27.83|27.75|27.86|27.78|27.83|27.75|0
1644859300000|2022-02-14 17:21:40|27.81|27.73|27.78|27.7|27.81|27.73|27.78|27.7|0
1644859360000|2022-02-14 17:22:40|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|3
1644859370000|2022-02-14 17:22:50|27.83|27.75|27.78|27.7|27.83|27.75|27.78|27.7|0
1644859380000|2022-02-14 17:23:00|27.81|27.73|27.83|27.75|27.86|27.78|27.81|27.73|0
1644859390000|2022-02-14 17:23:10|27.86|27.78|27.86|27.78|27.88|27.8|27.86|27.78|1
1644859400000|2022-02-14 17:23:20|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1644859410000|2022-02-14 17:23:30|27.86|27.78|27.83|27.75|27.86|27.78|27.83|27.75|0
1644859420000|2022-02-14 17:23:40|27.81|27.73|27.78|27.7|27.83|27.75|27.78|27.7|0
1644859440000|2022-02-14 17:24:00|27.81|27.73|27.73|27.65|27.81|27.73|27.73|27.65|0
1644859450000|2022-02-14 17:24:10|27.71|27.63|27.73|27.65|27.73|27.65|27.71|27.63|0
1644859480000|2022-02-14 17:24:40|27.78|27.7|27.73|27.65|27.78|27.7|27.73|27.65|1
1644859500000|2022-02-14 17:25:00|27.76|27.68|27.73|27.65|27.76|27.68|27.73|27.65|1
1644859520000|2022-02-14 17:25:20|27.71|27.63|27.68|27.6|27.71|27.63|27.68|27.6|0
1644859530000|2022-02-14 17:25:30|27.66|27.58|27.68|27.6|27.68|27.6|27.66|27.58|0
1644859540000|2022-02-14 17:25:40|27.66|27.58|27.68|27.6|27.68|27.6|27.63|27.55|0
1644859550000|2022-02-14 17:25:50|27.66|27.58|27.68|27.6|27.68|27.6|27.66|27.58|0
1644859560000|2022-02-14 17:26:00|27.71|27.63|27.68|27.6|27.71|27.63|27.66|27.58|5
1644859580000|2022-02-14 17:26:20|27.71|27.63|27.68|27.6|27.71|27.63|27.68|27.6|0
1644859590000|2022-02-14 17:26:30|27.71|27.63|27.68|27.6|27.71|27.63|27.68|27.6|0
1644859600000|2022-02-14 17:26:40|27.71|27.63|27.73|27.65|27.73|27.65|27.71|27.63|0
1644859610000|2022-02-14 17:26:50|27.71|27.63|27.68|27.6|27.73|27.65|27.68|27.6|3
1644859640000|2022-02-14 17:27:20|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|1
1644859650000|2022-02-14 17:27:30|27.71|27.63|27.68|27.6|27.71|27.63|27.68|27.6|9
1644859660000|2022-02-14 17:27:40|||||||||1
1644859670000|2022-02-14 17:27:50|27.71|27.63|27.71|27.63|27.73|27.65|27.71|27.63|0
1644859680000|2022-02-14 17:28:00|27.73|27.65|27.78|27.7|27.78|27.7|27.73|27.65|0
1644859690000|2022-02-14 17:28:10|27.76|27.68|27.73|27.65|27.78|27.7|27.73|27.65|0
1644859720000|2022-02-14 17:28:40|27.76|27.68|27.73|27.65|27.76|27.68|27.73|27.65|0
1644859730000|2022-02-14 17:28:50|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1644859740000|2022-02-14 17:29:00|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1644859770000|2022-02-14 17:29:30|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|9
1644859780000|2022-02-14 17:29:40|27.66|27.58|27.63|27.55|27.66|27.58|27.63|27.55|0
1644859790000|2022-02-14 17:29:50|27.66|27.58|27.66|27.58|27.68|27.6|27.63|27.55|5
1644859800000|2022-02-14 17:30:00|27.63|27.55|27.63|27.55|27.68|27.6|27.61|27.53|1
1644859810000|2022-02-14 17:30:10|27.61|27.53|27.63|27.55|27.63|27.55|27.61|27.53|0
1644859820000|2022-02-14 17:30:20|27.66|27.58|27.66|27.58|27.68|27.6|27.66|27.58|0
1644859830000|2022-02-14 17:30:30|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1644859840000|2022-02-14 17:30:40|27.58|27.5|27.61|27.53|27.63|27.55|27.58|27.5|1
1644859850000|2022-02-14 17:30:50|27.63|27.55|27.58|27.5|27.63|27.55|27.58|27.5|0
1644859860000|2022-02-14 17:31:00|27.63|27.55|27.61|27.53|27.63|27.55|27.58|27.5|7
1644859870000|2022-02-14 17:31:10|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1644859890000|2022-02-14 17:31:30|27.61|27.53|27.61|27.53|27.63|27.55|27.58|27.5|3
1644859900000|2022-02-14 17:31:40|27.63|27.55|27.58|27.5|27.63|27.55|27.58|27.5|0
1644859920000|2022-02-14 17:32:00|27.56|27.48|27.53|27.45|27.56|27.48|27.53|27.45|15
1644859950000|2022-02-14 17:32:30|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|1
1644859960000|2022-02-14 17:32:40|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|1
1644860010000|2022-02-14 17:33:30|27.58|27.5|27.58|27.5|27.58|27.5|27.56|27.48|5
1644860040000|2022-02-14 17:34:00|27.56|27.48|27.63|27.55|27.63|27.55|27.56|27.48|16
1644860050000|2022-02-14 17:34:10|27.66|27.58|27.63|27.55|27.68|27.6|27.63|27.55|0
1644860090000|2022-02-14 17:34:50|27.58|27.5|27.58|27.5|27.63|27.55|27.58|27.5|4
1644860100000|2022-02-14 17:35:00|27.56|27.48|27.58|27.5|27.58|27.5|27.56|27.48|0
1644860110000|2022-02-14 17:35:10|27.56|27.48|27.63|27.55|27.63|27.55|27.56|27.48|0
1644860120000|2022-02-14 17:35:20|27.66|27.58|27.63|27.55|27.66|27.58|27.63|27.55|0
1644860160000|2022-02-14 17:36:00|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|0
1644860180000|2022-02-14 17:36:20|27.66|27.58|27.66|27.58|27.68|27.6|27.63|27.55|1
1644860190000|2022-02-14 17:36:30|27.63|27.55|27.68|27.6|27.68|27.6|27.63|27.55|0
1644860210000|2022-02-14 17:36:50|27.71|27.63|27.71|27.63|27.71|27.63|27.68|27.6|4
1644860220000|2022-02-14 17:37:00|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|0
1644860280000|2022-02-14 17:38:00|27.71|27.63|27.68|27.6|27.71|27.63|27.68|27.6|0
1644860290000|2022-02-14 17:38:10|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|13
1644860300000|2022-02-14 17:38:20|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|11
1644860340000|2022-02-14 17:39:00|27.63|27.55|27.68|27.6|27.68|27.6|27.63|27.55|1
1644860360000|2022-02-14 17:39:20|27.66|27.58|27.68|27.6|27.68|27.6|27.66|27.58|0
1644860370000|2022-02-14 17:39:30|27.66|27.58|27.68|27.6|27.68|27.6|27.66|27.58|0
1644860380000|2022-02-14 17:39:40|27.71|27.63|27.68|27.6|27.71|27.63|27.68|27.6|0
1644860400000|2022-02-14 17:40:00|27.71|27.63|27.68|27.6|27.71|27.63|27.68|27.6|0
1644860410000|2022-02-14 17:40:10|27.66|27.58|27.66|27.58|27.66|27.58|27.63|27.55|1
1644860420000|2022-02-14 17:40:20|27.63|27.55|27.68|27.6|27.68|27.6|27.63|27.55|0
1644860430000|2022-02-14 17:40:30|27.66|27.58|27.63|27.55|27.68|27.6|27.63|27.55|0
1644860440000|2022-02-14 17:40:40|27.66|27.58|27.63|27.55|27.66|27.58|27.63|27.55|0
1644860450000|2022-02-14 17:40:50|27.66|27.58|27.63|27.55|27.66|27.58|27.63|27.55|0
1644860460000|2022-02-14 17:41:00|27.66|27.58|27.63|27.55|27.66|27.58|27.63|27.55|0
1644860470000|2022-02-14 17:41:10|27.66|27.58|27.66|27.58|27.66|27.58|27.63|27.55|0
1644860480000|2022-02-14 17:41:20|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|0
1644860490000|2022-02-14 17:41:30|27.71|27.63|27.68|27.6|27.71|27.63|27.68|27.6|0
1644860520000|2022-02-14 17:42:00|27.71|27.63|27.71|27.63|27.73|27.65|27.68|27.6|2
1644860530000|2022-02-14 17:42:10|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1644860540000|2022-02-14 17:42:20|27.68|27.6|27.66|27.58|27.68|27.6|27.66|27.58|2
1644860550000|2022-02-14 17:42:30|27.68|27.6|27.66|27.58|27.68|27.6|27.66|27.58|0
1644860560000|2022-02-14 17:42:40|27.68|27.6|27.66|27.58|27.68|27.6|27.66|27.58|0
1644860570000|2022-02-14 17:42:50|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1644860660000|2022-02-14 17:44:20|||||||||108
1644860670000|2022-02-14 17:44:30|27.58|27.5|27.63|27.55|27.63|27.55|27.58|27.5|18
1644860690000|2022-02-14 17:44:50|27.66|27.58|27.66|27.58|27.66|27.58|27.63|27.55|0
1644860700000|2022-02-14 17:45:00|27.68|27.6|27.68|27.6|27.73|27.65|27.68|27.6|2
1644860710000|2022-02-14 17:45:10|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1644860720000|2022-02-14 17:45:20|27.68|27.6|27.68|27.6|27.68|27.6|27.63|27.55|0
1644860730000|2022-02-14 17:45:30|27.66|27.58|27.68|27.6|27.68|27.6|27.63|27.55|0
1644860790000|2022-02-14 17:46:30|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|1
1644860800000|2022-02-14 17:46:40|||||||||3
1644860820000|2022-02-14 17:47:00|27.71|27.63|27.68|27.6|27.71|27.63|27.68|27.6|1
1644860830000|2022-02-14 17:47:10|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1644860840000|2022-02-14 17:47:20|27.68|27.6|27.66|27.58|27.68|27.6|27.66|27.58|0
1644860850000|2022-02-14 17:47:30|27.68|27.6|27.63|27.55|27.68|27.6|27.63|27.55|0
1644860860000|2022-02-14 17:47:40|27.68|27.6|27.66|27.58|27.68|27.6|27.66|27.58|2
1644860870000|2022-02-14 17:47:50|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1644860880000|2022-02-14 17:48:00|27.66|27.58|27.63|27.55|27.68|27.6|27.63|27.55|1
1644860890000|2022-02-14 17:48:10|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|1
1644860900000|2022-02-14 17:48:20|27.63|27.55|27.58|27.5|27.63|27.55|27.58|27.5|0
1644860910000|2022-02-14 17:48:30|27.61|27.53|27.63|27.55|27.63|27.55|27.58|27.5|2
1644860920000|2022-02-14 17:48:40|27.61|27.53|27.58|27.5|27.61|27.53|27.58|27.5|0
1644860930000|2022-02-14 17:48:50|27.61|27.53|27.61|27.53|27.63|27.55|27.58|27.5|6
1644860940000|2022-02-14 17:49:00|27.63|27.55|27.58|27.5|27.63|27.55|27.58|27.5|3
1644860950000|2022-02-14 17:49:10|27.56|27.48|27.58|27.5|27.58|27.5|27.56|27.48|1
1644860970000|2022-02-14 17:49:30|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|5
1644860980000|2022-02-14 17:49:40|27.48|27.4|27.51|27.43|27.53|27.45|27.48|27.4|4
1644860990000|2022-02-14 17:49:50|27.53|27.45|27.51|27.43|27.53|27.45|27.51|27.43|0
1644861000000|2022-02-14 17:50:00|27.53|27.45|27.51|27.43|27.53|27.45|27.51|27.43|0
1644861010000|2022-02-14 17:50:10|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|0
1644861020000|2022-02-14 17:50:20|27.51|27.43|27.48|27.4|27.51|27.43|27.48|27.4|0
1644861030000|2022-02-14 17:50:30|27.51|27.43|27.51|27.43|27.53|27.45|27.51|27.43|0
1644861040000|2022-02-14 17:50:40|27.48|27.4|27.53|27.45|27.53|27.45|27.48|27.4|0
1644861050000|2022-02-14 17:50:50|27.51|27.43|27.53|27.45|27.53|27.45|27.51|27.43|0
1644861060000|2022-02-14 17:51:00|27.56|27.48|27.56|27.48|27.58|27.5|27.53|27.45|0
1644861070000|2022-02-14 17:51:10|27.53|27.45|27.53|27.45|27.56|27.48|27.53|27.45|0
1644861080000|2022-02-14 17:51:20|27.56|27.48|27.56|27.48|27.56|27.48|27.53|27.45|0
1644861090000|2022-02-14 17:51:30|27.53|27.45|27.58|27.5|27.58|27.5|27.53|27.45|0
1644861100000|2022-02-14 17:51:40|27.56|27.48|27.56|27.48|27.56|27.48|27.53|27.45|0
1644861110000|2022-02-14 17:51:50|27.53|27.45|27.53|27.45|27.58|27.5|27.53|27.45|0
1644861120000|2022-02-14 17:52:00|27.56|27.48|27.53|27.45|27.56|27.48|27.53|27.45|3
1644861130000|2022-02-14 17:52:10|27.56|27.48|27.58|27.5|27.58|27.5|27.56|27.48|0
1644861150000|2022-02-14 17:52:30|27.56|27.48|27.58|27.5|27.58|27.5|27.56|27.48|0
1644861160000|2022-02-14 17:52:40|27.61|27.53|27.58|27.5|27.61|27.53|27.58|27.5|1
1644861170000|2022-02-14 17:52:50|27.63|27.55|27.58|27.5|27.63|27.55|27.58|27.5|2
1644861180000|2022-02-14 17:53:00|27.61|27.53|27.58|27.5|27.63|27.55|27.58|27.5|0
1644861190000|2022-02-14 17:53:10|27.61|27.53|27.61|27.53|27.61|27.53|27.58|27.5|2
1644861200000|2022-02-14 17:53:20|27.58|27.5|27.61|27.53|27.61|27.53|27.58|27.5|0
1644861210000|2022-02-14 17:53:30|27.58|27.5|27.63|27.55|27.63|27.55|27.58|27.5|0
1644861220000|2022-02-14 17:53:40|27.61|27.53|27.58|27.5|27.63|27.55|27.58|27.5|0
1644861300000|2022-02-14 17:55:00|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|1
1644861320000|2022-02-14 17:55:20|27.66|27.58|27.66|27.58|27.66|27.58|27.63|27.55|0
1644861330000|2022-02-14 17:55:30|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1644861350000|2022-02-14 17:55:50|27.61|27.53|27.61|27.53|27.63|27.55|27.58|27.5|4
1644861360000|2022-02-14 17:56:00|27.63|27.55|27.63|27.55|27.63|27.55|27.61|27.53|0
1644861410000|2022-02-14 17:56:50|27.68|27.6|27.66|27.58|27.68|27.6|27.66|27.58|2
1644861420000|2022-02-14 17:57:00|27.68|27.6|27.63|27.55|27.68|27.6|27.63|27.55|0
1644861430000|2022-02-14 17:57:10|27.66|27.58|27.68|27.6|27.68|27.6|27.66|27.58|0
1644861440000|2022-02-14 17:57:20|27.66|27.58|27.68|27.6|27.68|27.6|27.66|27.58|1
1644861450000|2022-02-14 17:57:30|27.71|27.63|27.71|27.63|27.73|27.65|27.68|27.6|14
1644861460000|2022-02-14 17:57:40|27.68|27.6|27.73|27.65|27.73|27.65|27.68|27.6|7
1644861470000|2022-02-14 17:57:50|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|10
1644861480000|2022-02-14 17:58:00|27.71|27.63|27.73|27.65|27.73|27.65|27.68|27.6|5
1644861490000|2022-02-14 17:58:10|27.71|27.63|27.73|27.65|27.73|27.65|27.71|27.63|1
1644861530000|2022-02-14 17:58:50|27.71|27.63|27.73|27.65|27.73|27.65|27.68|27.6|0
1644861550000|2022-02-14 17:59:10|27.71|27.63|27.68|27.6|27.71|27.63|27.68|27.6|2
1644861560000|2022-02-14 17:59:20|27.71|27.63|27.73|27.65|27.73|27.65|27.71|27.63|4
1644861570000|2022-02-14 17:59:30|27.68|27.6|27.71|27.63|27.73|27.65|27.68|27.6|5
1644861580000|2022-02-14 17:59:40|27.68|27.6|27.71|27.63|27.73|27.65|27.68|27.6|3
1644861590000|2022-02-14 17:59:50|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|0
1644861600000|2022-02-14 18:00:00|27.66|27.58|27.63|27.55|27.66|27.58|27.63|27.55|1
1644861610000|2022-02-14 18:00:10|27.66|27.58|27.63|27.55|27.66|27.58|27.63|27.55|0
1644861620000|2022-02-14 18:00:20|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1644861630000|2022-02-14 18:00:30|27.63|27.55|27.66|27.58|27.68|27.6|27.63|27.55|1
1644861640000|2022-02-14 18:00:40|27.63|27.55|27.63|27.55|27.66|27.58|27.63|27.55|0
1644861650000|2022-02-14 18:00:50|27.66|27.58|27.63|27.55|27.66|27.58|27.63|27.55|0
1644861660000|2022-02-14 18:01:00|27.66|27.58|27.63|27.55|27.66|27.58|27.63|27.55|0
1644861680000|2022-02-14 18:01:20|27.66|27.58|27.68|27.6|27.68|27.6|27.66|27.58|0
1644861690000|2022-02-14 18:01:30|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|2
1644861700000|2022-02-14 18:01:40|27.68|27.6|27.73|27.65|27.73|27.65|27.68|27.6|2
1644861710000|2022-02-14 18:01:50|27.71|27.63|27.71|27.63|27.71|27.63|27.68|27.6|0
1644861720000|2022-02-14 18:02:00|27.7|27.62|27.75|27.67|27.75|27.67|27.7|27.62|1
1644861730000|2022-02-14 18:02:10|27.73|27.65|27.75|27.67|27.75|27.67|27.73|27.65|0
1644861740000|2022-02-14 18:02:20|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1644861750000|2022-02-14 18:02:30|27.68|27.6|27.73|27.65|27.73|27.65|27.68|27.6|6
1644861760000|2022-02-14 18:02:40|27.7|27.62|27.68|27.6|27.73|27.65|27.68|27.6|1
1644861770000|2022-02-14 18:02:50|27.71|27.63|27.68|27.6|27.71|27.63|27.68|27.6|0
1644861780000|2022-02-14 18:03:00|27.66|27.58|27.68|27.6|27.68|27.6|27.66|27.58|0
1644861810000|2022-02-14 18:03:30|27.66|27.58|27.63|27.55|27.68|27.6|27.63|27.55|0
1644861820000|2022-02-14 18:03:40|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1644861830000|2022-02-14 18:03:50|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|0
1644861840000|2022-02-14 18:04:00|27.66|27.58|27.68|27.6|27.68|27.6|27.63|27.55|1
1644861850000|2022-02-14 18:04:10|27.66|27.58|27.66|27.58|27.68|27.6|27.66|27.58|0
1644861860000|2022-02-14 18:04:20|27.63|27.55|27.66|27.58|27.66|27.58|27.63|27.55|0
1644861870000|2022-02-14 18:04:30|27.68|27.6|27.63|27.55|27.68|27.6|27.63|27.55|0
1644861880000|2022-02-14 18:04:40|27.66|27.58|27.68|27.6|27.68|27.6|27.66|27.58|2
1644861890000|2022-02-14 18:04:50|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1644861900000|2022-02-14 18:05:00|27.63|27.55|27.63|27.55|27.66|27.58|27.63|27.55|3
1644861910000|2022-02-14 18:05:10|||||||||4
1644861950000|2022-02-14 18:05:50|27.58|27.5|27.53|27.45|27.58|27.5|27.53|27.45|27
1644861970000|2022-02-14 18:06:10|27.55|27.47|27.6|27.52|27.6|27.52|27.53|27.45|13
1644861980000|2022-02-14 18:06:20|27.58|27.5|27.58|27.5|27.6|27.52|27.58|27.5|1
1644862000000|2022-02-14 18:06:40|27.6|27.52|27.58|27.5|27.6|27.52|27.58|27.5|3
1644862030000|2022-02-14 18:07:10|27.6|27.52|27.63|27.55|27.63|27.55|27.6|27.52|7
1644862050000|2022-02-14 18:07:30|||||||||1
1644862100000|2022-02-14 18:08:20|27.65|27.57|27.65|27.57|27.65|27.57|27.63|27.55|6
1644862110000|2022-02-14 18:08:30|27.63|27.55|27.63|27.55|27.65|27.57|27.63|27.55|0
1644862140000|2022-02-14 18:09:00|27.65|27.57|27.65|27.57|27.65|27.57|27.63|27.55|4
1644862150000|2022-02-14 18:09:10|27.68|27.6|27.68|27.6|27.68|27.6|27.65|27.57|0
1644862200000|2022-02-14 18:10:00|27.65|27.57|27.68|27.6|27.68|27.6|27.63|27.55|1
1644862210000|2022-02-14 18:10:10|27.65|27.57|27.68|27.6|27.68|27.6|27.65|27.57|0
1644862220000|2022-02-14 18:10:20|27.65|27.57|27.63|27.55|27.65|27.57|27.63|27.55|0
1644862230000|2022-02-14 18:10:30|27.65|27.57|27.65|27.57|27.65|27.57|27.63|27.55|0
1644862240000|2022-02-14 18:10:40|27.68|27.6|27.68|27.6|27.68|27.6|27.65|27.57|0
1644862250000|2022-02-14 18:10:50|27.65|27.57|27.68|27.6|27.68|27.6|27.65|27.57|0
1644862270000|2022-02-14 18:11:10|||||||||2
1644862310000|2022-02-14 18:11:50|27.65|27.57|27.68|27.6|27.68|27.6|27.65|27.57|0
1644862320000|2022-02-14 18:12:00|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|1
1644862330000|2022-02-14 18:12:10|27.75|27.67|27.73|27.65|27.75|27.67|27.73|27.65|0
1644862340000|2022-02-14 18:12:20|27.7|27.62|27.68|27.6|27.7|27.62|27.68|27.6|0
1644862350000|2022-02-14 18:12:30|27.7|27.62|27.73|27.65|27.73|27.65|27.7|27.62|0
1644862380000|2022-02-14 18:13:00|27.7|27.62|27.68|27.6|27.7|27.62|27.68|27.6|0
1644862390000|2022-02-14 18:13:10|||||||||1
1644862400000|2022-02-14 18:13:20|27.7|27.62|27.68|27.6|27.7|27.62|27.68|27.6|0
1644862410000|2022-02-14 18:13:30|27.7|27.62|27.7|27.62|27.73|27.65|27.7|27.62|0
1644862420000|2022-02-14 18:13:40|27.68|27.6|27.7|27.62|27.7|27.62|27.68|27.6|0
1644862430000|2022-02-14 18:13:50|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|0
1644862460000|2022-02-14 18:14:20|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|1
1644862470000|2022-02-14 18:14:30|27.75|27.67|27.73|27.65|27.75|27.67|27.73|27.65|0
1644862480000|2022-02-14 18:14:40|||||||||30
1644862500000|2022-02-14 18:15:00|27.7|27.62|27.7|27.62|27.73|27.65|27.7|27.62|0
1644862510000|2022-02-14 18:15:10|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1644862530000|2022-02-14 18:15:30|27.7|27.62|27.68|27.6|27.7|27.62|27.68|27.6|2
1644862540000|2022-02-14 18:15:40|27.7|27.62|27.7|27.62|27.7|27.62|27.68|27.6|0
1644862550000|2022-02-14 18:15:50|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1644862560000|2022-02-14 18:16:00|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|3
1644862570000|2022-02-14 18:16:10|27.68|27.6|27.7|27.62|27.7|27.62|27.68|27.6|0
1644862580000|2022-02-14 18:16:20|27.68|27.6|27.68|27.6|27.7|27.62|27.68|27.6|0
1644862590000|2022-02-14 18:16:30|27.7|27.62|27.73|27.65|27.73|27.65|27.7|27.62|0
1644862600000|2022-02-14 18:16:40|27.7|27.62|27.7|27.62|27.73|27.65|27.7|27.62|0
1644862610000|2022-02-14 18:16:50|27.68|27.6|27.73|27.65|27.73|27.65|27.68|27.6|0
1644862670000|2022-02-14 18:17:50|27.7|27.62|27.7|27.62|27.7|27.62|27.68|27.6|1
1644862680000|2022-02-14 18:18:00|27.68|27.6|27.7|27.62|27.7|27.62|27.68|27.6|0
1644862690000|2022-02-14 18:18:10|27.73|27.65|27.7|27.62|27.73|27.65|27.68|27.6|2
1644862700000|2022-02-14 18:18:20|27.73|27.65|27.7|27.62|27.73|27.65|27.68|27.6|1
1644862710000|2022-02-14 18:18:30|27.73|27.65|27.68|27.6|27.73|27.65|27.68|27.6|1
1644862720000|2022-02-14 18:18:40|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1644862730000|2022-02-14 18:18:50|27.68|27.6|27.68|27.6|27.7|27.62|27.68|27.6|0
1644862740000|2022-02-14 18:19:00|27.65|27.57|27.65|27.57|27.68|27.6|27.65|27.57|0
1644862750000|2022-02-14 18:19:10|27.68|27.6|27.68|27.6|27.68|27.6|27.65|27.57|0
1644862800000|2022-02-14 18:20:00|27.65|27.57|27.68|27.6|27.68|27.6|27.65|27.57|1
1644862810000|2022-02-14 18:20:10|27.7|27.62|27.73|27.65|27.73|27.65|27.7|27.62|1
1644862820000|2022-02-14 18:20:20|27.75|27.67|27.73|27.65|27.78|27.7|27.73|27.65|1
1644862840000|2022-02-14 18:20:40|27.7|27.62|27.7|27.62|27.73|27.65|27.68|27.6|3
1644862850000|2022-02-14 18:20:50|27.73|27.65|27.73|27.65|27.73|27.65|27.7|27.62|0
1644862860000|2022-02-14 18:21:00|27.75|27.67|27.78|27.7|27.78|27.7|27.75|27.67|2
1644862870000|2022-02-14 18:21:10|27.75|27.67|27.73|27.65|27.75|27.67|27.73|27.65|0
1644862880000|2022-02-14 18:21:20|27.7|27.62|27.73|27.65|27.73|27.65|27.7|27.62|0
1644862940000|2022-02-14 18:22:20|27.78|27.7|27.78|27.7|27.78|27.7|27.75|27.67|1
1644862950000|2022-02-14 18:22:30|27.75|27.67|27.78|27.7|27.78|27.7|27.75|27.67|0
1644862960000|2022-02-14 18:22:40|27.8|27.72|27.83|27.75|27.83|27.75|27.8|27.72|0
1644862970000|2022-02-14 18:22:50|27.85|27.77|27.88|27.8|27.88|27.8|27.83|27.75|1
1644862980000|2022-02-14 18:23:00|27.85|27.77|27.88|27.8|27.88|27.8|27.85|27.77|2
1644863000000|2022-02-14 18:23:20|27.9|27.82|27.98|27.9|27.98|27.9|27.9|27.82|7
1644863010000|2022-02-14 18:23:30|27.93|27.85|27.98|27.9|27.98|27.9|27.93|27.85|4
1644863020000|2022-02-14 18:23:40|||||||||3
1644863030000|2022-02-14 18:23:50|28|27.92|27.98|27.9|28|27.92|27.98|27.9|1
1644863040000|2022-02-14 18:24:00|28|27.92|28.03|27.95|28.03|27.95|28|27.92|3
1644863060000|2022-02-14 18:24:20|||||||||1
1644863070000|2022-02-14 18:24:30|28.05|27.97|28.08|28|28.08|28|28.03|27.95|3
1644863080000|2022-02-14 18:24:40|28.05|27.97|28.08|28|28.08|28|28.03|27.95|4
1644863090000|2022-02-14 18:24:50|28.03|27.95|28.05|27.97|28.05|27.97|28.03|27.95|4
1644863100000|2022-02-14 18:25:00|28.03|27.95|28.08|28|28.08|28|28.03|27.95|4
1644863110000|2022-02-14 18:25:10|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|4
1644863120000|2022-02-14 18:25:20|28.05|27.97|28.08|28|28.08|28|28.05|27.97|8
1644863140000|2022-02-14 18:25:40|28.05|27.97|28.03|27.95|28.05|27.97|28.03|27.95|5
1644863160000|2022-02-14 18:26:00|28.05|27.97|28.03|27.95|28.08|28|28.03|27.95|2
1644863170000|2022-02-14 18:26:10|28.05|27.97|28.03|27.95|28.08|28|28.03|27.95|0
1644863180000|2022-02-14 18:26:20|||||||||4
1644863190000|2022-02-14 18:26:30|28|27.92|28.03|27.95|28.03|27.95|28|27.92|2
1644863210000|2022-02-14 18:26:50|28.05|27.97|28.03|27.95|28.05|27.97|28.03|27.95|0
1644863220000|2022-02-14 18:27:00|28.05|27.97|28.03|27.95|28.05|27.97|28.03|27.95|0
1644863290000|2022-02-14 18:28:10|28.05|27.97|28.08|28|28.08|28|28.05|27.97|1
1644863300000|2022-02-14 18:28:20|||||||||2
1644863330000|2022-02-14 18:28:50|28.03|27.95|28.03|27.95|28.05|27.97|28.03|27.95|2
1644863340000|2022-02-14 18:29:00|||||||||3
1644863350000|2022-02-14 18:29:10|28.05|27.97|28.03|27.95|28.05|27.97|28.03|27.95|1
1644863370000|2022-02-14 18:29:30|28.05|27.97|28.08|28|28.08|28|28.05|27.97|0
1644863400000|2022-02-14 18:30:00|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|6
1644863410000|2022-02-14 18:30:10|28.05|27.97|28.05|27.97|28.08|28|28.05|27.97|0
1644863420000|2022-02-14 18:30:20|28.08|28|28.13|28.05|28.13|28.05|28.08|28|2
1644863430000|2022-02-14 18:30:30|28.15|28.07|28.18|28.1|28.18|28.1|28.13|28.05|10
1644863440000|2022-02-14 18:30:40|28.15|28.07|28.18|28.1|28.18|28.1|28.13|28.05|12
1644863450000|2022-02-14 18:30:50|28.15|28.07|28.13|28.05|28.18|28.1|28.13|28.05|4
1644863460000|2022-02-14 18:31:00|28.18|28.1|28.18|28.1|28.18|28.1|28.15|28.07|2
1644863490000|2022-02-14 18:31:30|28.2|28.12|28.23|28.15|28.23|28.15|28.2|28.12|4
1644863500000|2022-02-14 18:31:40|28.25|28.17|28.25|28.17|28.28|28.2|28.25|28.17|1
1644863510000|2022-02-14 18:31:50|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|1
1644863530000|2022-02-14 18:32:10|28.25|28.17|28.23|28.15|28.28|28.2|28.2|28.12|9
1644863540000|2022-02-14 18:32:20|28.18|28.1|28.18|28.1|28.2|28.12|28.18|28.1|2
1644863550000|2022-02-14 18:32:30|28.23|28.15|28.18|28.1|28.23|28.15|28.18|28.1|6
1644863570000|2022-02-14 18:32:50|28.2|28.12|28.18|28.1|28.2|28.12|28.18|28.1|0
1644863590000|2022-02-14 18:33:10|28.13|28.05|28.13|28.05|28.15|28.07|28.13|28.05|2
1644863600000|2022-02-14 18:33:20|28.1|28.02|28.13|28.05|28.13|28.05|28.1|28.02|0
1644863610000|2022-02-14 18:33:30|28.1|28.02|28.1|28.02|28.13|28.05|28.08|28|0
1644863620000|2022-02-14 18:33:40|28.13|28.05|28.08|28|28.13|28.05|28.08|28|0
1644863630000|2022-02-14 18:33:50|28.05|27.97|28.08|28|28.08|28|28.05|27.97|0
1644863640000|2022-02-14 18:34:00|28.1|28.02|28.08|28|28.1|28.02|28.05|27.97|0
1644863650000|2022-02-14 18:34:10|28.1|28.02|28.13|28.05|28.13|28.05|28.1|28.02|3
1644863660000|2022-02-14 18:34:20|28.15|28.07|28.1|28.02|28.15|28.07|28.1|28.02|0
1644863670000|2022-02-14 18:34:30|28.13|28.05|28.13|28.05|28.13|28.05|28.1|28.02|0
1644863680000|2022-02-14 18:34:40|28.1|28.02|28.13|28.05|28.13|28.05|28.1|28.02|0
1644863690000|2022-02-14 18:34:50|28.15|28.07|28.15|28.07|28.15|28.07|28.13|28.05|0
1644863700000|2022-02-14 18:35:00|28.13|28.05|28.18|28.1|28.18|28.1|28.13|28.05|2
1644863720000|2022-02-14 18:35:20|28.15|28.07|28.18|28.1|28.18|28.1|28.13|28.05|1
1644863730000|2022-02-14 18:35:30|28.15|28.07|28.15|28.07|28.18|28.1|28.13|28.05|0
1644863740000|2022-02-14 18:35:40|28.13|28.05|28.15|28.07|28.15|28.07|28.13|28.05|0
1644863750000|2022-02-14 18:35:50|28.13|28.05|28.13|28.05|28.18|28.1|28.13|28.05|0
1644863760000|2022-02-14 18:36:00|28.15|28.07|28.15|28.07|28.18|28.1|28.13|28.05|0
1644863770000|2022-02-14 18:36:10|28.18|28.1|28.13|28.05|28.18|28.1|28.13|28.05|0
1644863780000|2022-02-14 18:36:20|28.1|28.02|28.15|28.07|28.15|28.07|28.1|28.02|0
1644863790000|2022-02-14 18:36:30|28.18|28.1|28.18|28.1|28.18|28.1|28.15|28.07|4
1644863800000|2022-02-14 18:36:40|28.15|28.07|28.13|28.05|28.15|28.07|28.13|28.05|0
1644863830000|2022-02-14 18:37:10|28.1|28.02|28.13|28.05|28.13|28.05|28.1|28.02|0
1644863840000|2022-02-14 18:37:20|28.1|28.02|28.1|28.02|28.13|28.05|28.1|28.02|0
1644863850000|2022-02-14 18:37:30|28.08|28|28.08|28|28.1|28.02|28.08|28|0
1644863860000|2022-02-14 18:37:40|28.1|28.02|28.08|28|28.13|28.05|28.08|28|0
1644863870000|2022-02-14 18:37:50|28.05|27.97|28.08|28|28.08|28|28.05|27.97|0
1644863880000|2022-02-14 18:38:00|28.05|27.97|28.05|27.97|28.08|28|28.05|27.97|0
1644863890000|2022-02-14 18:38:10|28.08|28|28.08|28|28.08|28|28.05|27.97|0
1644863900000|2022-02-14 18:38:20|28.05|27.97|28.08|28|28.08|28|28.05|27.97|0
1644863910000|2022-02-14 18:38:30|28.05|27.97|28.05|27.97|28.08|28|28.05|27.97|0
1644863920000|2022-02-14 18:38:40|28.08|28|28.08|28|28.08|28|28.08|28|0
1644863930000|2022-02-14 18:38:50|28.05|27.97|28.08|28|28.08|28|28.03|27.95|3
1644863940000|2022-02-14 18:39:00|28.1|28.02|28.1|28.02|28.13|28.05|28.08|28|1
1644863950000|2022-02-14 18:39:10|28.13|28.05|28.13|28.05|28.15|28.07|28.13|28.05|0
1644863960000|2022-02-14 18:39:20|28.15|28.07|28.15|28.07|28.15|28.07|28.13|28.05|0
1644863970000|2022-02-14 18:39:30|28.13|28.05|28.13|28.05|28.15|28.07|28.13|28.05|0
1644864000000|2022-02-14 18:40:00|28.15|28.07|28.13|28.05|28.15|28.07|28.13|28.05|0
1644864020000|2022-02-14 18:40:20|28.15|28.07|28.13|28.05|28.15|28.07|28.13|28.05|1
1644864030000|2022-02-14 18:40:30|28.15|28.07|28.18|28.1|28.18|28.1|28.15|28.07|0
1644864040000|2022-02-14 18:40:40|28.15|28.07|28.15|28.07|28.15|28.07|28.13|28.05|0
1644864050000|2022-02-14 18:40:50|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1644864060000|2022-02-14 18:41:00|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1644864070000|2022-02-14 18:41:10|28.18|28.1|28.18|28.1|28.2|28.12|28.18|28.1|0
1644864080000|2022-02-14 18:41:20|28.15|28.07|28.15|28.07|28.18|28.1|28.13|28.05|1
1644864090000|2022-02-14 18:41:30|28.13|28.05|28.13|28.05|28.13|28.05|28.1|28.02|1
1644864100000|2022-02-14 18:41:40|28.15|28.07|28.13|28.05|28.15|28.07|28.13|28.05|0
1644864120000|2022-02-14 18:42:00|28.1|28.02|28.08|28|28.1|28.02|28.05|27.97|0
1644864160000|2022-02-14 18:42:40|28.1|28.02|28.1|28.02|28.13|28.05|28.08|28|2
1644864170000|2022-02-14 18:42:50|28.08|28|28.08|28|28.1|28.02|28.08|28|0
1644864180000|2022-02-14 18:43:00|28.1|28.02|28.13|28.05|28.13|28.05|28.08|28|0
1644864190000|2022-02-14 18:43:10|28.15|28.07|28.2|28.12|28.23|28.15|28.15|28.07|2
1644864200000|2022-02-14 18:43:20|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1644864210000|2022-02-14 18:43:30|28.2|28.12|28.18|28.1|28.2|28.12|28.18|28.1|0
1644864230000|2022-02-14 18:43:50|28.2|28.12|28.2|28.12|28.23|28.15|28.2|28.12|0
1644864240000|2022-02-14 18:44:00|28.18|28.1|28.28|28.2|28.28|28.2|28.18|28.1|9
1644864250000|2022-02-14 18:44:10|28.23|28.15|28.28|28.2|28.28|28.2|28.23|28.15|7
1644864260000|2022-02-14 18:44:20|28.23|28.15|28.2|28.12|28.23|28.15|28.2|28.12|28
1644864270000|2022-02-14 18:44:30|28.18|28.1|28.23|28.15|28.23|28.15|28.18|28.1|2
1644864280000|2022-02-14 18:44:40|28.2|28.12|28.23|28.15|28.23|28.15|28.2|28.12|0
1644864290000|2022-02-14 18:44:50|28.2|28.12|28.2|28.12|28.23|28.15|28.2|28.12|0
1644864300000|2022-02-14 18:45:00|28.23|28.15|28.23|28.15|28.28|28.2|28.23|28.15|4
1644864310000|2022-02-14 18:45:10|28.2|28.12|28.2|28.12|28.23|28.15|28.2|28.12|1
1644864320000|2022-02-14 18:45:20|28.18|28.1|28.28|28.2|28.28|28.2|28.18|28.1|3
1644864330000|2022-02-14 18:45:30|28.25|28.17|28.28|28.2|28.28|28.2|28.25|28.17|0
1644864350000|2022-02-14 18:45:50|||||||||9
1644864360000|2022-02-14 18:46:00|28.23|28.15|28.23|28.15|28.28|28.2|28.23|28.15|1
1644864370000|2022-02-14 18:46:10|28.28|28.2|28.23|28.15|28.28|28.2|28.23|28.15|1
1644864380000|2022-02-14 18:46:20|28.2|28.12|28.2|28.12|28.2|28.12|28.18|28.1|0
1644864390000|2022-02-14 18:46:30|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1644864400000|2022-02-14 18:46:40|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|1
1644864420000|2022-02-14 18:47:00|28.2|28.12|28.18|28.1|28.23|28.15|28.15|28.07|0
1644864430000|2022-02-14 18:47:10|28.23|28.15|28.18|28.1|28.23|28.15|28.18|28.1|1
1644864440000|2022-02-14 18:47:20|28.2|28.12|28.23|28.15|28.23|28.15|28.18|28.1|0
1644864450000|2022-02-14 18:47:30|28.25|28.17|28.23|28.15|28.25|28.17|28.23|28.15|0
1644864460000|2022-02-14 18:47:40|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1644864470000|2022-02-14 18:47:50|28.2|28.12|28.23|28.15|28.23|28.15|28.2|28.12|0
1644864500000|2022-02-14 18:48:20|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|3
1644864530000|2022-02-14 18:48:50|28.33|28.25|28.35|28.27|28.38|28.3|28.33|28.25|27
1644864540000|2022-02-14 18:49:00|28.33|28.25|28.38|28.3|28.38|28.3|28.33|28.25|1
1644864550000|2022-02-14 18:49:10|28.35|28.27|28.38|28.3|28.38|28.3|28.35|28.27|0
1644864560000|2022-02-14 18:49:20|28.35|28.27|28.4|28.32|28.4|28.32|28.33|28.25|0
1644864570000|2022-02-14 18:49:30|28.43|28.35|28.48|28.4|28.5|28.42|28.43|28.35|0
1644864580000|2022-02-14 18:49:40|28.53|28.45|28.48|28.4|28.53|28.45|28.43|28.35|2
1644864600000|2022-02-14 18:50:00|28.5|28.42|28.53|28.45|28.53|28.45|28.48|28.4|0
1644864610000|2022-02-14 18:50:10|28.5|28.42|28.53|28.45|28.53|28.45|28.48|28.4|0
1644864620000|2022-02-14 18:50:20|28.55|28.47|28.58|28.5|28.58|28.5|28.53|28.45|1
1644864630000|2022-02-14 18:50:30|28.53|28.45|28.58|28.5|28.63|28.55|28.53|28.45|12
1644864640000|2022-02-14 18:50:40|28.6|28.52|28.63|28.55|28.63|28.55|28.58|28.5|1
1644864650000|2022-02-14 18:50:50|28.6|28.52|28.68|28.6|28.73|28.65|28.6|28.52|23
1644864660000|2022-02-14 18:51:00|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|20
1644864670000|2022-02-14 18:51:10|28.7|28.62|28.65|28.57|28.73|28.65|28.65|28.57|7
1644864680000|2022-02-14 18:51:20|28.68|28.6|28.68|28.6|28.7|28.62|28.65|28.57|6
1644864690000|2022-02-14 18:51:30|28.65|28.57|28.73|28.65|28.75|28.67|28.65|28.57|6
1644864700000|2022-02-14 18:51:40|28.7|28.62|28.7|28.62|28.7|28.62|28.68|28.6|1
1644864760000|2022-02-14 18:52:40|28.73|28.65|28.75|28.67|28.78|28.7|28.73|28.65|13
1644864770000|2022-02-14 18:52:50|28.73|28.65|28.75|28.67|28.78|28.7|28.73|28.65|0
1644864780000|2022-02-14 18:53:00|28.78|28.7|28.83|28.75|28.83|28.75|28.78|28.7|2
1644864790000|2022-02-14 18:53:10|28.8|28.72|28.88|28.8|28.88|28.8|28.8|28.72|2
1644864800000|2022-02-14 18:53:20|28.93|28.85|28.93|28.85|28.93|28.85|28.88|28.8|29
1644864810000|2022-02-14 18:53:30|28.98|28.9|28.93|28.85|28.98|28.9|28.93|28.85|16
1644864820000|2022-02-14 18:53:40|28.9|28.82|28.98|28.9|28.98|28.9|28.9|28.82|7
1644864830000|2022-02-14 18:53:50|28.93|28.85|28.98|28.9|28.98|28.9|28.93|28.85|1
1644864840000|2022-02-14 18:54:00|29|28.92|28.98|28.9|29|28.92|28.98|28.9|4
1644864850000|2022-02-14 18:54:10|28.95|28.87|28.98|28.9|28.98|28.9|28.93|28.85|1
1644864860000|2022-02-14 18:54:20|28.95|28.87|29|28.92|29.03|28.95|28.95|28.87|1
1644864870000|2022-02-14 18:54:30|29.03|28.95|29.05|28.97|29.08|29|29.03|28.95|18
1644864880000|2022-02-14 18:54:40|29.08|29|29.08|29|29.08|29|29.03|28.95|10
1644864890000|2022-02-14 18:54:50|29.05|28.97|29.05|28.97|29.08|29|29.03|28.95|3
1644864900000|2022-02-14 18:55:00|29.08|29|29.13|29.05|29.13|29.05|29.08|29|6
1644864910000|2022-02-14 18:55:10|29.1|29.02|29.05|28.97|29.1|29.02|29.03|28.95|1
1644864920000|2022-02-14 18:55:20|29.03|28.95|28.95|28.87|29.03|28.95|28.93|28.85|5
1644864930000|2022-02-14 18:55:30|28.98|28.9|28.98|28.9|29.03|28.95|28.93|28.85|0
1644864940000|2022-02-14 18:55:40|29|28.92|29.08|29|29.08|29|28.98|28.9|10
1644864950000|2022-02-14 18:55:50|29.1|29.02|29.13|29.05|29.13|29.05|29.1|29.02|0
1644864960000|2022-02-14 18:56:00|29.18|29.1|29.15|29.07|29.2|29.12|29.13|29.05|2
1644864970000|2022-02-14 18:56:10|29.18|29.1|29.08|29|29.18|29.1|29.05|28.97|0
1644864980000|2022-02-14 18:56:20|29.05|28.97|29.13|29.05|29.13|29.05|29.05|28.97|0
1644864990000|2022-02-14 18:56:30|29.15|29.07|29.08|29|29.15|29.07|29.08|29|3
1644865000000|2022-02-14 18:56:40|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1644865010000|2022-02-14 18:56:50|29.13|29.05|29.1|29.02|29.13|29.05|29.08|29|1
1644865020000|2022-02-14 18:57:00|29.08|29|29.1|29.02|29.18|29.1|29.08|29|1
1644865030000|2022-02-14 18:57:10|29.08|29|28.98|28.9|29.1|29.02|28.98|28.9|0
1644865040000|2022-02-14 18:57:20|28.95|28.87|28.98|28.9|28.98|28.9|28.88|28.8|2
1644865050000|2022-02-14 18:57:30|28.95|28.87|28.83|28.75|28.95|28.87|28.83|28.75|0
1644865060000|2022-02-14 18:57:40|28.85|28.77|28.85|28.77|28.88|28.8|28.83|28.75|2
1644865070000|2022-02-14 18:57:50|28.83|28.75|28.88|28.8|28.88|28.8|28.83|28.75|0
1644865080000|2022-02-14 18:58:00|28.9|28.82|28.88|28.8|28.93|28.85|28.85|28.77|0
1644865090000|2022-02-14 18:58:10|28.83|28.75|28.93|28.85|28.93|28.85|28.83|28.75|0
1644865100000|2022-02-14 18:58:20|28.9|28.82|28.95|28.87|28.98|28.9|28.9|28.82|0
1644865110000|2022-02-14 18:58:30|28.93|28.85|28.93|28.85|28.98|28.9|28.93|28.85|0
1644865120000|2022-02-14 18:58:40|28.9|28.82|28.95|28.87|28.98|28.9|28.88|28.8|0
1644865130000|2022-02-14 18:58:50|28.98|28.9|29|28.92|29|28.92|28.98|28.9|0
1644865140000|2022-02-14 18:59:00|29.03|28.95|29.03|28.95|29.03|28.95|28.95|28.87|0
1644865150000|2022-02-14 18:59:10|29.05|28.97|29|28.92|29.08|29|29|28.92|0
1644865160000|2022-02-14 18:59:20|29.03|28.95|29.03|28.95|29.05|28.97|29|28.92|0
1644865170000|2022-02-14 18:59:30|29.05|28.97|29.08|29|29.08|29|29.03|28.95|0
1644865180000|2022-02-14 18:59:40|29.05|28.97|29.08|29|29.08|29|29.03|28.95|0
1644865190000|2022-02-14 18:59:50|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|5
1644865200000|2022-02-14 19:00:00|29.08|29|29.13|29.05|29.18|29.1|29.08|29|99
1644865210000|2022-02-14 19:00:10|29.1|29.02|29.03|28.95|29.13|29.05|29.03|28.95|0
1644865220000|2022-02-14 19:00:20|29|28.92|28.93|28.85|29|28.92|28.93|28.85|2
1644865230000|2022-02-14 19:00:30|28.95|28.87|28.9|28.82|28.98|28.9|28.88|28.8|0
1644865240000|2022-02-14 19:00:40|28.95|28.87|29.03|28.95|29.03|28.95|28.95|28.87|11
1644865250000|2022-02-14 19:00:50|29.05|28.97|29.03|28.95|29.1|29.02|29.03|28.95|21
1644865260000|2022-02-14 19:01:00|29.05|28.97|29|28.92|29.05|28.97|28.98|28.9|2
1644865270000|2022-02-14 19:01:10|29.03|28.95|29.1|29.02|29.13|29.05|29.03|28.95|3
1644865280000|2022-02-14 19:01:20|29.13|29.05|29.13|29.05|29.18|29.1|29.13|29.05|6
1644865290000|2022-02-14 19:01:30|29.15|29.07|29.2|29.12|29.2|29.12|29.13|29.05|17
1644865300000|2022-02-14 19:01:40|29.18|29.1|29.18|29.1|29.2|29.12|29.15|29.07|12
1644865310000|2022-02-14 19:01:50|29.13|29.05|29.08|29|29.13|29.05|29.08|29|1
1644865320000|2022-02-14 19:02:00|29.1|29.02|28.93|28.85|29.1|29.02|28.93|28.85|3
1644865330000|2022-02-14 19:02:10|28.95|28.87|29.08|29|29.08|29|28.95|28.87|3
1644865340000|2022-02-14 19:02:20|29.05|28.97|29.08|29|29.13|29.05|29.05|28.97|0
1644865350000|2022-02-14 19:02:30|29.03|28.95|28.98|28.9|29.08|29|28.98|28.9|1
1644865360000|2022-02-14 19:02:40|29|28.92|29.05|28.97|29.05|28.97|29|28.92|0
1644865370000|2022-02-14 19:02:50|29.08|29|29.08|29|29.08|29|29.03|28.95|0
1644865380000|2022-02-14 19:03:00|29.05|28.97|29.13|29.05|29.13|29.05|29.05|28.97|0
1644865390000|2022-02-14 19:03:10|29.18|29.1|29.15|29.07|29.18|29.1|29.13|29.05|4
1644865400000|2022-02-14 19:03:20|29.18|29.1|29.18|29.1|29.18|29.1|29.13|29.05|0
1644865410000|2022-02-14 19:03:30|29.15|29.07|29.13|29.05|29.18|29.1|29.13|29.05|0
1644865420000|2022-02-14 19:03:40|29.1|29.02|29.05|28.97|29.1|29.02|29.05|28.97|5
1644865430000|2022-02-14 19:03:50|29.03|28.95|29.05|28.97|29.05|28.97|29.03|28.95|0
1644865440000|2022-02-14 19:04:00|29.08|29|29.08|29|29.1|29.02|29.08|29|4
1644865450000|2022-02-14 19:04:10|29.1|29.02|29.15|29.07|29.18|29.1|29.1|29.02|1
1644865460000|2022-02-14 19:04:20|29.18|29.1|29.15|29.07|29.18|29.1|29.15|29.07|1
1644865470000|2022-02-14 19:04:30|29.18|29.1|29.18|29.1|29.23|29.15|29.15|29.07|5
1644865480000|2022-02-14 19:04:40|29.2|29.12|29.23|29.15|29.23|29.15|29.2|29.12|0
1644865490000|2022-02-14 19:04:50|29.25|29.17|29.23|29.15|29.28|29.2|29.23|29.15|1
1644865500000|2022-02-14 19:05:00|29.2|29.12|29.23|29.15|29.23|29.15|29.18|29.1|2
1644865510000|2022-02-14 19:05:10|29.2|29.12|29.23|29.15|29.25|29.17|29.2|29.12|0
1644865520000|2022-02-14 19:05:20|29.2|29.12|29.18|29.1|29.2|29.12|29.13|29.05|1
1644865530000|2022-02-14 19:05:30|29.15|29.07|29.23|29.15|29.23|29.15|29.13|29.05|1
1644865540000|2022-02-14 19:05:40|29.2|29.12|29.18|29.1|29.2|29.12|29.18|29.1|0
1644865550000|2022-02-14 19:05:50|29.2|29.12|29.2|29.12|29.2|29.12|29.15|29.07|0
1644865560000|2022-02-14 19:06:00|29.18|29.1|29.25|29.17|29.25|29.17|29.18|29.1|3
1644865570000|2022-02-14 19:06:10|29.28|29.2|29.23|29.15|29.28|29.2|29.23|29.15|8
1644865590000|2022-02-14 19:06:30|29.28|29.2|29.28|29.2|29.28|29.2|29.25|29.17|7
1644865600000|2022-02-14 19:06:40|29.25|29.17|29.28|29.2|29.28|29.2|29.25|29.17|0
1644865610000|2022-02-14 19:06:50|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|1
1644865620000|2022-02-14 19:07:00|29.28|29.2|29.35|29.27|29.38|29.3|29.28|29.2|5
1644865630000|2022-02-14 19:07:10|29.33|29.25|29.38|29.3|29.38|29.3|29.3|29.22|0
1644865640000|2022-02-14 19:07:20|29.35|29.27|29.28|29.2|29.35|29.27|29.28|29.2|2
1644865650000|2022-02-14 19:07:30|29.3|29.22|29.3|29.22|29.3|29.22|29.28|29.2|1
1644865660000|2022-02-14 19:07:40|29.28|29.2|29.23|29.15|29.28|29.2|29.23|29.15|4
1644865670000|2022-02-14 19:07:50|29.2|29.12|29.18|29.1|29.25|29.17|29.18|29.1|0
1644865680000|2022-02-14 19:08:00|29.2|29.12|29.2|29.12|29.23|29.15|29.18|29.1|0
1644865690000|2022-02-14 19:08:10|29.23|29.15|29.2|29.12|29.25|29.17|29.18|29.1|2
1644865700000|2022-02-14 19:08:20|29.23|29.15|29.2|29.12|29.25|29.17|29.2|29.12|4
1644865710000|2022-02-14 19:08:30|29.18|29.1|29.15|29.07|29.18|29.1|29.13|29.05|0
1644865720000|2022-02-14 19:08:40|29.18|29.1|29.23|29.15|29.23|29.15|29.15|29.07|1
1644865730000|2022-02-14 19:08:50|29.2|29.12|29.2|29.12|29.23|29.15|29.2|29.12|1
1644865740000|2022-02-14 19:09:00|29.18|29.1|29.08|29|29.2|29.12|29.08|29|2
1644865750000|2022-02-14 19:09:10|29.1|29.02|29.03|28.95|29.1|29.02|29.03|28.95|1
1644865760000|2022-02-14 19:09:20|29.05|28.97|29.13|29.05|29.13|29.05|29.05|28.97|2
1644865770000|2022-02-14 19:09:30|29.15|29.07|29.15|29.07|29.15|29.07|29.13|29.05|2
1644865780000|2022-02-14 19:09:40|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1644865790000|2022-02-14 19:09:50|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|3
1644865800000|2022-02-14 19:10:00|29.2|29.12|29.23|29.15|29.23|29.15|29.2|29.12|3
1644865810000|2022-02-14 19:10:10|29.28|29.2|29.25|29.17|29.28|29.2|29.2|29.12|4
1644865820000|2022-02-14 19:10:20|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1644865830000|2022-02-14 19:10:30|29.25|29.17|29.28|29.2|29.28|29.2|29.23|29.15|1
1644865850000|2022-02-14 19:10:50|29.25|29.17|29.23|29.15|29.25|29.17|29.2|29.12|0
1644865860000|2022-02-14 19:11:00|29.2|29.12|29.18|29.1|29.23|29.15|29.18|29.1|0
1644865870000|2022-02-14 19:11:10|29.15|29.07|29.13|29.05|29.18|29.1|29.13|29.05|1
1644865880000|2022-02-14 19:11:20|29.1|29.02|29.15|29.07|29.15|29.07|29.1|29.02|2
1644865890000|2022-02-14 19:11:30|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1644865910000|2022-02-14 19:11:50|29.08|29|29.08|29|29.08|29|29.08|29|3
1644865920000|2022-02-14 19:12:00|||||||||2
1644865930000|2022-02-14 19:12:10|29.1|29.02|29.08|29|29.13|29.05|29.08|29|4
1644865960000|2022-02-14 19:12:40|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|2
1644865970000|2022-02-14 19:12:50|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|1
1644865990000|2022-02-14 19:13:10|||||||||1
1644866000000|2022-02-14 19:13:20|29|28.92|29.03|28.95|29.03|28.95|29|28.92|6
1644866010000|2022-02-14 19:13:30|29|28.92|28.98|28.9|29|28.92|28.98|28.9|0
1644866020000|2022-02-14 19:13:40|29|28.92|29.03|28.95|29.03|28.95|29|28.92|2
1644866040000|2022-02-14 19:14:00|29|28.92|29|28.92|29.03|28.95|29|28.92|1
1644866050000|2022-02-14 19:14:10|29.03|28.95|29.03|28.95|29.08|29|29.03|28.95|2
1644866060000|2022-02-14 19:14:20|29.05|28.97|29.03|28.95|29.08|29|29.03|28.95|2
1644866070000|2022-02-14 19:14:30|29.05|28.97|29.05|28.97|29.08|29|29.03|28.95|3
1644866080000|2022-02-14 19:14:40|29.03|28.95|29.08|29|29.08|29|29.03|28.95|1
1644866090000|2022-02-14 19:14:50|29.07|28.99|29.08|29|29.08|29|29.05|28.97|1
1644866100000|2022-02-14 19:15:00|29.1|29.02|29.08|29|29.1|29.02|29.05|28.97|3
1644866110000|2022-02-14 19:15:10|29.05|28.97|29.08|29|29.08|29|29.05|28.97|1
1644866120000|2022-02-14 19:15:20|29.1|29.02|29.18|29.1|29.2|29.12|29.1|29.02|2
1644866130000|2022-02-14 19:15:30|29.2|29.12|29.18|29.1|29.23|29.15|29.18|29.1|1
1644866140000|2022-02-14 19:15:40|29.15|29.07|29.18|29.1|29.18|29.1|29.15|29.07|1
1644866150000|2022-02-14 19:15:50|29.15|29.07|29.18|29.1|29.18|29.1|29.15|29.07|2
1644866160000|2022-02-14 19:16:00|29.2|29.12|29.2|29.12|29.23|29.15|29.18|29.1|3
1644866170000|2022-02-14 19:16:10|29.18|29.1|29.2|29.12|29.2|29.12|29.15|29.07|3
1644866180000|2022-02-14 19:16:20|29.23|29.15|29.25|29.17|29.25|29.17|29.23|29.15|3
1644866190000|2022-02-14 19:16:30|29.23|29.15|29.2|29.12|29.23|29.15|29.2|29.12|1
1644866200000|2022-02-14 19:16:40|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1644866210000|2022-02-14 19:16:50|29.17|29.09|29.13|29.05|29.17|29.09|29.13|29.05|2
1644866220000|2022-02-14 19:17:00|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1644866230000|2022-02-14 19:17:10|29.12|29.04|29.08|29|29.13|29.05|29.08|29|0
1644866240000|2022-02-14 19:17:20|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1644866250000|2022-02-14 19:17:30|29.1|29.02|29.08|29|29.1|29.02|29.07|28.99|1
1644866260000|2022-02-14 19:17:40|29.07|28.99|29.08|29|29.08|29|29.05|28.97|0
1644866270000|2022-02-14 19:17:50|29.07|28.99|29.08|29|29.08|29|29.07|28.99|0
1644866280000|2022-02-14 19:18:00|29.13|29.05|29.13|29.05|29.13|29.05|29.08|29|6
1644866290000|2022-02-14 19:18:10|29.12|29.04|29.13|29.05|29.13|29.05|29.1|29.02|1
1644866300000|2022-02-14 19:18:20|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|2
1644866310000|2022-02-14 19:18:30|29.2|29.12|29.18|29.1|29.2|29.12|29.18|29.1|1
1644866320000|2022-02-14 19:18:40|29.13|29.05|29.08|29|29.13|29.05|29.08|29|2
1644866330000|2022-02-14 19:18:50|29.1|29.02|29.08|29|29.13|29.05|29.08|29|1
1644866340000|2022-02-14 19:19:00|29.1|29.02|29.15|29.07|29.18|29.1|29.1|29.02|4
1644866350000|2022-02-14 19:19:10|29.13|29.05|29.08|29|29.13|29.05|29.08|29|1
1644866360000|2022-02-14 19:19:20|29.1|29.02|29.08|29|29.13|29.05|29.08|29|2
1644866370000|2022-02-14 19:19:30|29.1|29.02|29.08|29|29.13|29.05|29.08|29|3
1644866380000|2022-02-14 19:19:40|29.1|29.02|29.08|29|29.13|29.05|29.08|29|2
1644866390000|2022-02-14 19:19:50|29.13|29.05|29.1|29.02|29.13|29.05|29.1|29.02|3
1644866400000|2022-02-14 19:20:00|29.08|29|29.08|29|29.08|29|29.03|28.95|3
1644866410000|2022-02-14 19:20:10|29.05|28.97|29.03|28.95|29.05|28.97|29.03|28.95|0
1644866420000|2022-02-14 19:20:20|29|28.92|29|28.92|29|28.92|29|28.92|0
1644866430000|2022-02-14 19:20:30|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1644866440000|2022-02-14 19:20:40|28.93|28.85|28.95|28.87|28.98|28.9|28.93|28.85|6
1644866450000|2022-02-14 19:20:50|28.93|28.85|28.98|28.9|28.98|28.9|28.93|28.85|2
1644866460000|2022-02-14 19:21:00|29|28.92|29.08|29|29.08|29|29|28.92|11
1644866470000|2022-02-14 19:21:10|29.05|28.97|29.03|28.95|29.08|29|29.03|28.95|3
1644866480000|2022-02-14 19:21:20|29.05|28.97|29.08|29|29.08|29|29.05|28.97|0
1644866500000|2022-02-14 19:21:40|29.05|28.97|29.05|28.97|29.08|29|29.05|28.97|0
1644866510000|2022-02-14 19:21:50|29.08|29|29|28.92|29.08|29|29|28.92|1
1644866520000|2022-02-14 19:22:00|28.98|28.9|29.03|28.95|29.03|28.95|28.98|28.9|2
1644866530000|2022-02-14 19:22:10|29|28.92|29.03|28.95|29.03|28.95|29|28.92|0
1644866540000|2022-02-14 19:22:20|29.02|28.94|29.03|28.95|29.03|28.95|29|28.92|1
1644866560000|2022-02-14 19:22:40|29|28.92|29.03|28.95|29.03|28.95|28.98|28.9|2
1644866570000|2022-02-14 19:22:50|29|28.92|28.98|28.9|29|28.92|28.98|28.9|0
1644866580000|2022-02-14 19:23:00|29|28.92|28.98|28.9|29|28.92|28.95|28.87|2
1644866590000|2022-02-14 19:23:10|28.95|28.87|28.98|28.9|28.98|28.9|28.95|28.87|1
1644866610000|2022-02-14 19:23:30|29|28.92|29|28.92|29.03|28.95|29|28.92|7
1644866620000|2022-02-14 19:23:40|29.03|28.95|29.08|29|29.08|29|28.98|28.9|3
1644866630000|2022-02-14 19:23:50|29.05|28.97|29.08|29|29.08|29|29.05|28.97|0
1644866650000|2022-02-14 19:24:10|29.03|28.95|28.98|28.9|29.03|28.95|28.98|28.9|6
1644866660000|2022-02-14 19:24:20|29.03|28.95|29.08|29|29.08|29|29|28.92|3
1644866670000|2022-02-14 19:24:30|29.05|28.97|29.08|29|29.08|29|29.03|28.95|0
1644866690000|2022-02-14 19:24:50|29.1|29.02|29.13|29.05|29.13|29.05|29.1|29.02|1
1644866710000|2022-02-14 19:25:10|29.08|29|29.08|29|29.08|29|29.08|29|2
1644866720000|2022-02-14 19:25:20|29.13|29.05|29.08|29|29.13|29.05|29.08|29|3
1644866730000|2022-02-14 19:25:30|29.1|29.02|29.08|29|29.13|29.05|29.08|29|4
1644866740000|2022-02-14 19:25:40|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|1
1644866750000|2022-02-14 19:25:50|29.1|29.02|29.08|29|29.1|29.02|29.08|29|4
1644866760000|2022-02-14 19:26:00|29.13|29.05|29.08|29|29.13|29.05|29.08|29|3
1644866770000|2022-02-14 19:26:10|29.1|29.02|29.08|29|29.13|29.05|29.08|29|3
1644866780000|2022-02-14 19:26:20|29.1|29.02|29.13|29.05|29.13|29.05|29.08|29|0
1644866790000|2022-02-14 19:26:30|29.1|29.02|29.13|29.05|29.13|29.05|29.08|29|1
1644866810000|2022-02-14 19:26:50|29.18|29.1|29.13|29.05|29.18|29.1|29.13|29.05|1
1644866820000|2022-02-14 19:27:00|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|1
1644866830000|2022-02-14 19:27:10|||||||||1
1644866840000|2022-02-14 19:27:20|29.13|29.05|29.12|29.04|29.17|29.09|29.12|29.04|10
1644866850000|2022-02-14 19:27:30|29.13|29.05|29.15|29.07|29.17|29.09|29.13|29.05|0
1644866860000|2022-02-14 19:27:40|29.13|29.05|29.12|29.04|29.13|29.05|29.1|29.02|0
1644866870000|2022-02-14 19:27:50|||||||||1
1644866880000|2022-02-14 19:28:00|29.1|29.02|29.07|28.99|29.1|29.02|29.02|28.94|5
1644866890000|2022-02-14 19:28:10|29.05|28.97|29|28.92|29.05|28.97|29|28.92|0
1644866900000|2022-02-14 19:28:20|28.97|28.89|28.97|28.89|29|28.92|28.97|28.89|8
1644866910000|2022-02-14 19:28:30|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|1
1644866920000|2022-02-14 19:28:40|29.05|28.97|29|28.92|29.05|28.97|29|28.92|25
1644867130000|2022-02-14 19:32:10|28.65|28.57|28.62|28.54|28.67|28.59|28.6|28.52|132
1644867140000|2022-02-14 19:32:20|28.67|28.59|28.72|28.64|28.72|28.64|28.67|28.59|2
1644867150000|2022-02-14 19:32:30|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|1
1644867160000|2022-02-14 19:32:40|28.7|28.62|28.72|28.64|28.75|28.67|28.7|28.62|3
1644867170000|2022-02-14 19:32:50|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1644867180000|2022-02-14 19:33:00|28.65|28.57|28.67|28.59|28.67|28.59|28.6|28.52|16
1644867200000|2022-02-14 19:33:20|28.72|28.64|28.62|28.54|28.72|28.64|28.62|28.54|5
1644867210000|2022-02-14 19:33:30|28.57|28.49|28.65|28.57|28.65|28.57|28.57|28.49|7
1644867220000|2022-02-14 19:33:40|28.62|28.54|28.62|28.54|28.67|28.59|28.62|28.54|0
1644867230000|2022-02-14 19:33:50|28.65|28.57|28.67|28.59|28.67|28.59|28.62|28.54|1
1644867240000|2022-02-14 19:34:00|28.65|28.57|28.52|28.44|28.65|28.57|28.52|28.44|8
1644867250000|2022-02-14 19:34:10|28.55|28.47|28.47|28.39|28.55|28.47|28.47|28.39|3
1644867260000|2022-02-14 19:34:20|28.5|28.42|28.52|28.44|28.52|28.44|28.47|28.39|10
1644867270000|2022-02-14 19:34:30|28.55|28.47|28.42|28.34|28.55|28.47|28.42|28.34|22
1644867280000|2022-02-14 19:34:40|28.37|28.29|28.3|28.22|28.4|28.32|28.3|28.22|11
1644867290000|2022-02-14 19:34:50|28.27|28.19|28.32|28.24|28.32|28.24|28.27|28.19|6
1644867300000|2022-02-14 19:35:00|28.37|28.29|28.25|28.17|28.37|28.29|28.25|28.17|9
1644867310000|2022-02-14 19:35:10|28.27|28.19|28.32|28.24|28.37|28.29|28.27|28.19|19
1644867320000|2022-02-14 19:35:20|28.35|28.27|28.37|28.29|28.37|28.29|28.32|28.24|2
1644867330000|2022-02-14 19:35:30|28.32|28.24|28.32|28.24|28.32|28.24|28.27|28.19|1
1644867340000|2022-02-14 19:35:40|28.35|28.27|28.32|28.24|28.35|28.27|28.27|28.19|2
1644867350000|2022-02-14 19:35:50|28.3|28.22|28.32|28.24|28.32|28.24|28.27|28.19|2
1644867360000|2022-02-14 19:36:00|28.3|28.22|28.32|28.24|28.32|28.24|28.27|28.19|4
1644867370000|2022-02-14 19:36:10|28.37|28.29|28.37|28.29|28.37|28.29|28.32|28.24|5
1644867380000|2022-02-14 19:36:20|28.4|28.32|28.32|28.24|28.4|28.32|28.32|28.24|3
1644867390000|2022-02-14 19:36:30|28.37|28.29|28.32|28.24|28.37|28.29|28.32|28.24|5
1644867410000|2022-02-14 19:36:50|28.35|28.27|28.37|28.29|28.37|28.29|28.35|28.27|1
1644867420000|2022-02-14 19:37:00|28.4|28.32|28.37|28.29|28.42|28.34|28.35|28.27|5
1644867430000|2022-02-14 19:37:10|28.4|28.32|28.37|28.29|28.42|28.34|28.32|28.24|6
1644867440000|2022-02-14 19:37:20|28.4|28.32|28.42|28.34|28.42|28.34|28.37|28.29|2
1644867450000|2022-02-14 19:37:30|28.4|28.32|28.47|28.39|28.47|28.39|28.37|28.29|7
1644867460000|2022-02-14 19:37:40|28.5|28.42|28.47|28.39|28.52|28.44|28.47|28.39|3
1644867470000|2022-02-14 19:37:50|28.5|28.42|28.5|28.42|28.52|28.44|28.47|28.39|0
1644867480000|2022-02-14 19:38:00|28.47|28.39|28.42|28.34|28.52|28.44|28.42|28.34|8
1644867490000|2022-02-14 19:38:10|28.4|28.32|28.42|28.34|28.42|28.34|28.37|28.29|1
1644867500000|2022-02-14 19:38:20|28.45|28.37|28.42|28.34|28.47|28.39|28.42|28.34|2
1644867510000|2022-02-14 19:38:30|28.37|28.29|28.42|28.34|28.42|28.34|28.37|28.29|1
1644867520000|2022-02-14 19:38:40|28.37|28.29|28.37|28.29|28.4|28.32|28.37|28.29|1
1644867530000|2022-02-14 19:38:50|28.4|28.32|28.42|28.34|28.47|28.39|28.37|28.29|2
1644867540000|2022-02-14 19:39:00|28.4|28.32|28.37|28.29|28.4|28.32|28.37|28.29|4
1644867550000|2022-02-14 19:39:10|28.4|28.32|28.42|28.34|28.42|28.34|28.4|28.32|1
1644867560000|2022-02-14 19:39:20|28.4|28.32|28.4|28.32|28.4|28.32|28.37|28.29|2
1644867570000|2022-02-14 19:39:30|28.42|28.34|28.4|28.32|28.42|28.34|28.37|28.29|1
1644867580000|2022-02-14 19:39:40|28.42|28.34|28.42|28.34|28.42|28.34|28.4|28.32|0
1644867590000|2022-02-14 19:39:50|28.37|28.29|28.4|28.32|28.42|28.34|28.35|28.27|2
1644867600000|2022-02-14 19:40:00|28.37|28.29|28.42|28.34|28.42|28.34|28.37|28.29|0
1644867610000|2022-02-14 19:40:10|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1644867620000|2022-02-14 19:40:20|28.35|28.27|28.32|28.24|28.37|28.29|28.32|28.24|2
1644867630000|2022-02-14 19:40:30|28.3|28.22|28.27|28.19|28.32|28.24|28.27|28.19|2
1644867640000|2022-02-14 19:40:40|28.3|28.22|28.27|28.19|28.32|28.24|28.27|28.19|1
1644867650000|2022-02-14 19:40:50|28.25|28.17|28.17|28.09|28.25|28.17|28.17|28.09|1
1644867660000|2022-02-14 19:41:00|28.22|28.14|28.22|28.14|28.25|28.17|28.22|28.14|8
1644867670000|2022-02-14 19:41:10|28.2|28.12|28.22|28.14|28.22|28.14|28.17|28.09|4
1644867680000|2022-02-14 19:41:20|28.17|28.09|28.17|28.09|28.22|28.14|28.17|28.09|6
1644867690000|2022-02-14 19:41:30|28.2|28.12|28.25|28.17|28.27|28.19|28.2|28.12|10
1644867700000|2022-02-14 19:41:40|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1644867710000|2022-02-14 19:41:50|28.3|28.22|28.32|28.24|28.32|28.24|28.27|28.19|3
1644867720000|2022-02-14 19:42:00|28.37|28.29|28.37|28.29|28.37|28.29|28.35|28.27|2
1644867730000|2022-02-14 19:42:10|28.42|28.34|28.45|28.37|28.47|28.39|28.42|28.34|2
1644867740000|2022-02-14 19:42:20|28.42|28.34|28.45|28.37|28.47|28.39|28.42|28.34|7
1644867750000|2022-02-14 19:42:30|28.42|28.34|28.37|28.29|28.42|28.34|28.37|28.29|0
1644867760000|2022-02-14 19:42:40|28.4|28.32|28.52|28.44|28.52|28.44|28.4|28.32|4
1644867770000|2022-02-14 19:42:50|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|1
1644867780000|2022-02-14 19:43:00|28.52|28.44|28.47|28.39|28.52|28.44|28.42|28.34|4
1644867790000|2022-02-14 19:43:10|28.45|28.37|28.45|28.37|28.47|28.39|28.42|28.34|1
1644867800000|2022-02-14 19:43:20|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1644867810000|2022-02-14 19:43:30|28.45|28.37|28.42|28.34|28.47|28.39|28.42|28.34|2
1644867820000|2022-02-14 19:43:40|28.4|28.32|28.42|28.34|28.45|28.37|28.4|28.32|2
1644867830000|2022-02-14 19:43:50|28.45|28.37|28.45|28.37|28.47|28.39|28.42|28.34|1
1644867840000|2022-02-14 19:44:00|28.42|28.34|28.45|28.37|28.47|28.39|28.42|28.34|5
1644867850000|2022-02-14 19:44:10|28.47|28.39|28.47|28.39|28.47|28.39|28.42|28.34|2
1644867860000|2022-02-14 19:44:20|28.42|28.34|28.47|28.39|28.47|28.39|28.42|28.34|2
1644867870000|2022-02-14 19:44:30|28.42|28.34|28.37|28.29|28.45|28.37|28.37|28.29|2
1644867880000|2022-02-14 19:44:40|28.4|28.32|28.4|28.32|28.42|28.34|28.4|28.32|4
1644867890000|2022-02-14 19:44:50|28.42|28.34|28.47|28.39|28.47|28.39|28.4|28.32|1
1644867900000|2022-02-14 19:45:00|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|1
1644867910000|2022-02-14 19:45:10|28.47|28.39|28.47|28.39|28.47|28.39|28.45|28.37|3
1644867920000|2022-02-14 19:45:20|28.42|28.34|28.42|28.34|28.47|28.39|28.42|28.34|5
1644867930000|2022-02-14 19:45:30|28.45|28.37|28.42|28.34|28.47|28.39|28.42|28.34|5
1644867940000|2022-02-14 19:45:40|28.4|28.32|28.37|28.29|28.42|28.34|28.32|28.24|2
1644867950000|2022-02-14 19:45:50|28.4|28.32|28.37|28.29|28.4|28.32|28.37|28.29|1
1644867960000|2022-02-14 19:46:00|28.4|28.32|28.35|28.27|28.45|28.37|28.35|28.27|6
1644867970000|2022-02-14 19:46:10|28.32|28.24|28.37|28.29|28.37|28.29|28.32|28.24|1
1644867980000|2022-02-14 19:46:20|28.4|28.32|28.42|28.34|28.42|28.34|28.4|28.32|1
1644867990000|2022-02-14 19:46:30|28.37|28.29|28.37|28.29|28.42|28.34|28.37|28.29|3
1644868000000|2022-02-14 19:46:40|28.35|28.27|28.37|28.29|28.37|28.29|28.35|28.27|0
1644868010000|2022-02-14 19:46:50|28.4|28.32|28.42|28.34|28.42|28.34|28.37|28.29|0
1644868020000|2022-02-14 19:47:00|28.37|28.29|28.32|28.24|28.37|28.29|28.32|28.24|0
1644868030000|2022-02-14 19:47:10|28.3|28.22|28.35|28.27|28.35|28.27|28.3|28.22|2
1644868040000|2022-02-14 19:47:20|28.37|28.29|28.32|28.24|28.37|28.29|28.32|28.24|0
1644868050000|2022-02-14 19:47:30|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|5
1644868060000|2022-02-14 19:47:40|28.4|28.32|28.37|28.29|28.4|28.32|28.37|28.29|1
1644868070000|2022-02-14 19:47:50|28.4|28.32|28.42|28.34|28.42|28.34|28.4|28.32|0
1644868080000|2022-02-14 19:48:00|28.45|28.37|28.47|28.39|28.47|28.39|28.42|28.34|3
1644868090000|2022-02-14 19:48:10|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|8
1644868100000|2022-02-14 19:48:20|28.47|28.39|28.52|28.44|28.52|28.44|28.47|28.39|4
1644868110000|2022-02-14 19:48:30|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1644868120000|2022-02-14 19:48:40|28.5|28.42|28.52|28.44|28.52|28.44|28.5|28.42|1
1644868130000|2022-02-14 19:48:50|28.47|28.39|28.47|28.39|28.5|28.42|28.47|28.39|2
1644868140000|2022-02-14 19:49:00|28.5|28.42|28.47|28.39|28.52|28.44|28.45|28.37|3
1644868150000|2022-02-14 19:49:10|28.52|28.44|28.47|28.39|28.52|28.44|28.47|28.39|0
1644868160000|2022-02-14 19:49:20|28.45|28.37|28.42|28.34|28.47|28.39|28.42|28.34|1
1644868170000|2022-02-14 19:49:30|28.47|28.39|28.47|28.39|28.52|28.44|28.47|28.39|2
1644868180000|2022-02-14 19:49:40|28.42|28.34|28.47|28.39|28.47|28.39|28.42|28.34|1
1644868190000|2022-02-14 19:49:50|28.42|28.34|28.45|28.37|28.45|28.37|28.42|28.34|1
1644868200000|2022-02-14 19:50:00|28.42|28.34|28.42|28.34|28.47|28.39|28.42|28.34|0
1644868210000|2022-02-14 19:50:10|28.4|28.32|28.37|28.29|28.4|28.32|28.32|28.24|3
1644868220000|2022-02-14 19:50:20|28.35|28.27|28.37|28.29|28.42|28.34|28.35|28.27|3
1644868230000|2022-02-14 19:50:30|28.32|28.24|28.27|28.19|28.37|28.29|28.27|28.19|3
1644868240000|2022-02-14 19:50:40|28.32|28.24|28.25|28.17|28.32|28.24|28.25|28.17|2
1644868250000|2022-02-14 19:50:50|28.27|28.19|28.17|28.09|28.27|28.19|28.17|28.09|2
1644868260000|2022-02-14 19:51:00|28.2|28.12|28.22|28.14|28.22|28.14|28.2|28.12|2
1644868270000|2022-02-14 19:51:10|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|2
1644868280000|2022-02-14 19:51:20|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|6
1644868290000|2022-02-14 19:51:30|28.07|27.99|28.07|27.99|28.12|28.04|28.07|27.99|5
1644868300000|2022-02-14 19:51:40|28.12|28.04|28.1|28.02|28.12|28.04|28.1|28.02|1
1644868310000|2022-02-14 19:51:50|28.07|27.99|28.07|27.99|28.12|28.04|28.07|27.99|2
1644868320000|2022-02-14 19:52:00|28.12|28.04|28.12|28.04|28.12|28.04|28.07|27.99|1
1644868330000|2022-02-14 19:52:10|28.07|27.99|28.12|28.04|28.12|28.04|28.07|27.99|3
1644868340000|2022-02-14 19:52:20|28.1|28.02|28.07|27.99|28.12|28.04|28.07|27.99|1
1644868350000|2022-02-14 19:52:30|28.02|27.94|28.1|28.02|28.12|28.04|28.02|27.94|6
1644868360000|2022-02-14 19:52:40|28.12|28.04|28.12|28.04|28.12|28.04|28.1|28.02|0
1644868380000|2022-02-14 19:53:00|28.1|28.02|28.07|27.99|28.1|28.02|28.07|27.99|0
1644868390000|2022-02-14 19:53:10|28.05|27.97|28.12|28.04|28.12|28.04|28.05|27.97|2
1644868400000|2022-02-14 19:53:20|28.17|28.09|28.12|28.04|28.17|28.09|28.1|28.02|1
1644868410000|2022-02-14 19:53:30|28.1|28.02|28.12|28.04|28.12|28.04|28.07|27.99|1
1644868420000|2022-02-14 19:53:40|28.15|28.07|28.17|28.09|28.17|28.09|28.15|28.07|0
1644868430000|2022-02-14 19:53:50|28.2|28.12|28.22|28.14|28.22|28.14|28.17|28.09|0
1644868440000|2022-02-14 19:54:00|28.2|28.12|28.22|28.14|28.22|28.14|28.17|28.09|2
1644868450000|2022-02-14 19:54:10|28.25|28.17|28.22|28.14|28.25|28.17|28.22|28.14|0
1644868460000|2022-02-14 19:54:20|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|8
1644868470000|2022-02-14 19:54:30|28.22|28.14|28.22|28.14|28.22|28.14|28.2|28.12|8
1644868480000|2022-02-14 19:54:40|28.2|28.12|28.22|28.14|28.22|28.14|28.2|28.12|2
1644868490000|2022-02-14 19:54:50|28.25|28.17|28.22|28.14|28.27|28.19|28.22|28.14|2
1644868500000|2022-02-14 19:55:00|28.25|28.17|28.27|28.19|28.27|28.19|28.22|28.14|1
1644868510000|2022-02-14 19:55:10|28.22|28.14|28.27|28.19|28.27|28.19|28.22|28.14|6
1644868520000|2022-02-14 19:55:20|28.22|28.14|28.27|28.19|28.27|28.19|28.22|28.14|3
1644868530000|2022-02-14 19:55:30|28.25|28.17|28.22|28.14|28.27|28.19|28.22|28.14|2
1644868540000|2022-02-14 19:55:40|28.25|28.17|28.22|28.14|28.27|28.19|28.22|28.14|0
1644868550000|2022-02-14 19:55:50|28.2|28.12|28.22|28.14|28.22|28.14|28.2|28.12|0
1644868560000|2022-02-14 19:56:00|28.17|28.09|28.22|28.14|28.22|28.14|28.17|28.09|2
1644868570000|2022-02-14 19:56:10|28.27|28.19|28.22|28.14|28.27|28.19|28.22|28.14|2
1644868580000|2022-02-14 19:56:20|28.2|28.12|28.17|28.09|28.2|28.12|28.17|28.09|1
1644868590000|2022-02-14 19:56:30|28.22|28.14|28.25|28.17|28.25|28.17|28.22|28.14|2
1644868600000|2022-02-14 19:56:40|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1644868610000|2022-02-14 19:56:50|28.22|28.14|28.27|28.19|28.27|28.19|28.22|28.14|3
1644868620000|2022-02-14 19:57:00|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|1
1644868630000|2022-02-14 19:57:10|28.27|28.19|28.3|28.22|28.32|28.24|28.27|28.19|4
1644868640000|2022-02-14 19:57:20|28.32|28.24|28.27|28.19|28.32|28.24|28.27|28.19|1
1644868660000|2022-02-14 19:57:40|28.32|28.24|28.3|28.22|28.32|28.24|28.3|28.22|4
1644868670000|2022-02-14 19:57:50|28.27|28.19|28.22|28.14|28.27|28.19|28.22|28.14|1
1644868680000|2022-02-14 19:58:00|28.25|28.17|28.22|28.14|28.25|28.17|28.22|28.14|2
1644868690000|2022-02-14 19:58:10|28.25|28.17|28.22|28.14|28.25|28.17|28.22|28.14|2
1644868700000|2022-02-14 19:58:20|28.2|28.12|28.2|28.12|28.2|28.12|28.17|28.09|2
1644868710000|2022-02-14 19:58:30|28.17|28.09|28.2|28.12|28.2|28.12|28.15|28.07|2
1644868720000|2022-02-14 19:58:40|28.22|28.14|28.2|28.12|28.22|28.14|28.17|28.09|4
1644868730000|2022-02-14 19:58:50|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1644868740000|2022-02-14 19:59:00|28.27|28.19|28.27|28.19|28.27|28.19|28.22|28.14|4
1644868750000|2022-02-14 19:59:10|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|2
1644868760000|2022-02-14 19:59:20|28.2|28.12|28.2|28.12|28.22|28.14|28.17|28.09|5
1644868770000|2022-02-14 19:59:30|28.22|28.14|28.22|28.14|28.25|28.17|28.22|28.14|1
1644868780000|2022-02-14 19:59:40|28.2|28.12|28.22|28.14|28.22|28.14|28.2|28.12|1
1644868790000|2022-02-14 19:59:50|28.2|28.12|28.22|28.14|28.22|28.14|28.17|28.09|2
1644868800000|2022-02-14 20:00:00|28.25|28.17|28.17|28.09|28.25|28.17|28.15|28.07|4
1644868810000|2022-02-14 20:00:10|28.22|28.14|28.22|28.14|28.22|28.14|28.2|28.12|2
1644868820000|2022-02-14 20:00:20|28.17|28.09|28.17|28.09|28.22|28.14|28.17|28.09|3
1644868830000|2022-02-14 20:00:30|28.2|28.12|28.2|28.12|28.22|28.14|28.17|28.09|5
1644868840000|2022-02-14 20:00:40|28.22|28.14|28.22|28.14|28.27|28.19|28.22|28.14|4
1644868850000|2022-02-14 20:00:50|28.17|28.09|28.17|28.09|28.22|28.14|28.17|28.09|4
1644868860000|2022-02-14 20:01:00|28.2|28.12|28.22|28.14|28.22|28.14|28.2|28.12|2
1644868870000|2022-02-14 20:01:10|28.2|28.12|28.25|28.17|28.27|28.19|28.2|28.12|4
1644868880000|2022-02-14 20:01:20|28.22|28.14|28.2|28.12|28.25|28.17|28.2|28.12|0
1644868890000|2022-02-14 20:01:30|28.22|28.14|28.22|28.14|28.22|28.14|28.2|28.12|1
1644868900000|2022-02-14 20:01:40|28.2|28.12|28.27|28.19|28.27|28.19|28.2|28.12|3
1644868920000|2022-02-14 20:02:00|28.25|28.17|28.27|28.19|28.27|28.19|28.25|28.17|1
1644868930000|2022-02-14 20:02:10|28.22|28.14|28.17|28.09|28.22|28.14|28.17|28.09|2
1644868940000|2022-02-14 20:02:20|28.15|28.07|28.2|28.12|28.2|28.12|28.15|28.07|1
1644868950000|2022-02-14 20:02:30|28.22|28.14|28.2|28.12|28.22|28.14|28.2|28.12|0
1644868960000|2022-02-14 20:02:40|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1644868970000|2022-02-14 20:02:50|28.2|28.12|28.25|28.17|28.25|28.17|28.2|28.12|1
1644868980000|2022-02-14 20:03:00|28.27|28.19|28.25|28.17|28.27|28.19|28.25|28.17|0
1644868990000|2022-02-14 20:03:10|28.27|28.19|28.2|28.12|28.27|28.19|28.2|28.12|0
1644869000000|2022-02-14 20:03:20|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1644869010000|2022-02-14 20:03:30|28.2|28.12|28.22|28.14|28.22|28.14|28.2|28.12|1
1644869020000|2022-02-14 20:03:40|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|1
1644869030000|2022-02-14 20:03:50|28.27|28.19|28.25|28.17|28.27|28.19|28.25|28.17|1
1644869040000|2022-02-14 20:04:00|28.22|28.14|28.17|28.09|28.22|28.14|28.15|28.07|0
1644869050000|2022-02-14 20:04:10|28.15|28.07|28.15|28.07|28.15|28.07|28.12|28.04|1
1644869060000|2022-02-14 20:04:20|28.17|28.09|28.22|28.14|28.22|28.14|28.17|28.09|1
1644869070000|2022-02-14 20:04:30|28.2|28.12|28.2|28.12|28.22|28.14|28.17|28.09|2
1644869080000|2022-02-14 20:04:40|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1644869100000|2022-02-14 20:05:00|28.25|28.17|28.35|28.27|28.37|28.29|28.25|28.17|4
1644869110000|2022-02-14 20:05:10|28.37|28.29|28.45|28.37|28.47|28.39|28.37|28.29|3
1644869120000|2022-02-14 20:05:20|28.42|28.34|28.42|28.34|28.42|28.34|28.4|28.32|0
1644869130000|2022-02-14 20:05:30|28.45|28.37|28.52|28.44|28.52|28.44|28.45|28.37|1
1644869140000|2022-02-14 20:05:40|28.5|28.42|28.52|28.44|28.52|28.44|28.47|28.39|2
1644869150000|2022-02-14 20:05:50|28.47|28.39|28.42|28.34|28.47|28.39|28.42|28.34|2
1644869160000|2022-02-14 20:06:00|28.45|28.37|28.55|28.47|28.55|28.47|28.45|28.37|4
1644869170000|2022-02-14 20:06:10|28.57|28.49|28.52|28.44|28.57|28.49|28.52|28.44|0
1644869180000|2022-02-14 20:06:20|28.57|28.49|28.57|28.49|28.6|28.52|28.57|28.49|1
1644869190000|2022-02-14 20:06:30|28.55|28.47|28.6|28.52|28.6|28.52|28.55|28.47|3
1644869200000|2022-02-14 20:06:40|28.57|28.49|28.55|28.47|28.6|28.52|28.55|28.47|1
1644869210000|2022-02-14 20:06:50|28.6|28.52|28.55|28.47|28.6|28.52|28.55|28.47|1
1644869220000|2022-02-14 20:07:00|28.57|28.49|28.52|28.44|28.57|28.49|28.52|28.44|3
1644869230000|2022-02-14 20:07:10|28.55|28.47|28.47|28.39|28.55|28.47|28.47|28.39|1
1644869240000|2022-02-14 20:07:20|28.5|28.42|28.47|28.39|28.52|28.44|28.47|28.39|7
1644869270000|2022-02-14 20:07:50|28.42|28.34|28.42|28.34|28.45|28.37|28.42|28.34|3
1644869280000|2022-02-14 20:08:00|28.4|28.32|28.3|28.22|28.4|28.32|28.3|28.22|3
1644869290000|2022-02-14 20:08:10|28.27|28.19|28.25|28.17|28.3|28.22|28.22|28.14|3
1644869300000|2022-02-14 20:08:20|28.22|28.14|28.27|28.19|28.27|28.19|28.22|28.14|0
1644869310000|2022-02-14 20:08:30|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|2
1644869320000|2022-02-14 20:08:40|28.27|28.19|28.25|28.17|28.27|28.19|28.25|28.17|3
1644869330000|2022-02-14 20:08:50|28.22|28.14|28.27|28.19|28.32|28.24|28.22|28.14|0
1644869340000|2022-02-14 20:09:00|28.22|28.14|28.2|28.12|28.25|28.17|28.17|28.09|5
1644869350000|2022-02-14 20:09:10|28.17|28.09|28.22|28.14|28.22|28.14|28.12|28.04|2
1644869360000|2022-02-14 20:09:20|28.2|28.12|28.22|28.14|28.22|28.14|28.17|28.09|4
1644869370000|2022-02-14 20:09:30|28.25|28.17|28.25|28.17|28.25|28.17|28.22|28.14|2
1644869380000|2022-02-14 20:09:40|28.22|28.14|28.25|28.17|28.25|28.17|28.22|28.14|0
1644869390000|2022-02-14 20:09:50|28.22|28.14|28.2|28.12|28.22|28.14|28.2|28.12|2
1644869400000|2022-02-14 20:10:00|28.22|28.14|28.17|28.09|28.22|28.14|28.17|28.09|0
1644869410000|2022-02-14 20:10:10|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|1
1644869420000|2022-02-14 20:10:20|28.22|28.14|28.32|28.24|28.32|28.24|28.22|28.14|3
1644869430000|2022-02-14 20:10:30|28.3|28.22|28.32|28.24|28.37|28.29|28.3|28.22|3
1644869440000|2022-02-14 20:10:40|28.35|28.27|28.37|28.29|28.37|28.29|28.35|28.27|0
1644869450000|2022-02-14 20:10:50|28.35|28.27|28.35|28.27|28.37|28.29|28.35|28.27|1
1644869460000|2022-02-14 20:11:00|28.32|28.24|28.3|28.22|28.35|28.27|28.3|28.22|1
1644869470000|2022-02-14 20:11:10|28.32|28.24|28.32|28.24|28.32|28.24|28.3|28.22|0
1644869480000|2022-02-14 20:11:20|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|0
1644869490000|2022-02-14 20:11:30|28.3|28.22|28.32|28.24|28.32|28.24|28.27|28.19|1
1644869500000|2022-02-14 20:11:40|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|1
1644869510000|2022-02-14 20:11:50|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1644869520000|2022-02-14 20:12:00|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|1
1644869530000|2022-02-14 20:12:10|28.35|28.27|28.2|28.12|28.35|28.27|28.2|28.12|2
1644869540000|2022-02-14 20:12:20|28.22|28.14|28.22|28.14|28.22|28.14|28.2|28.12|0
1644869550000|2022-02-14 20:12:30|28.25|28.17|28.12|28.04|28.25|28.17|28.12|28.04|1
1644869560000|2022-02-14 20:12:40|28.15|28.07|28.17|28.09|28.17|28.09|28.12|28.04|3
1644869570000|2022-02-14 20:12:50|28.2|28.12|28.22|28.14|28.22|28.14|28.2|28.12|1
1644869580000|2022-02-14 20:13:00|28.2|28.12|28.22|28.14|28.22|28.14|28.2|28.12|0
1644869590000|2022-02-14 20:13:10|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|1
1644869600000|2022-02-14 20:13:20|28.17|28.09|28.15|28.07|28.17|28.09|28.15|28.07|1
1644869610000|2022-02-14 20:13:30|28.12|28.04|28.02|27.94|28.12|28.04|28.02|27.94|2
1644869620000|2022-02-14 20:13:40|28.05|27.97|28.07|27.99|28.07|27.99|28.05|27.97|1
1644869630000|2022-02-14 20:13:50|28.12|28.04|28.07|27.99|28.12|28.04|28.07|27.99|1
1644869640000|2022-02-14 20:14:00|28.1|28.02|28.12|28.04|28.17|28.09|28.1|28.02|13
1644869650000|2022-02-14 20:14:10|28.1|28.02|28.17|28.09|28.17|28.09|28.1|28.02|1
1644869660000|2022-02-14 20:14:20|28.15|28.07|28.12|28.04|28.17|28.09|28.12|28.04|0
1644869670000|2022-02-14 20:14:30|28.1|28.02|28.05|27.97|28.12|28.04|28.05|27.97|2
1644869680000|2022-02-14 20:14:40|28.02|27.94|28|27.92|28.02|27.94|28|27.92|0
1644869690000|2022-02-14 20:14:50|28.02|27.94|28|27.92|28.02|27.94|28|27.92|0
1644869700000|2022-02-14 20:15:00|27.97|27.89|28.05|27.97|28.07|27.99|27.97|27.89|3
1644869710000|2022-02-14 20:15:10|28.02|27.94|28.02|27.94|28.07|27.99|28|27.92|4
1644869720000|2022-02-14 20:15:20|28|27.92|27.97|27.89|28|27.92|27.97|27.89|2
1644869730000|2022-02-14 20:15:30|28.02|27.94|28.02|27.94|28.02|27.94|28|27.92|2
1644869740000|2022-02-14 20:15:40|28.07|27.99|28.1|28.02|28.1|28.02|28.07|27.99|4
1644869750000|2022-02-14 20:15:50|28.12|28.04|28.07|27.99|28.12|28.04|28.05|27.97|1
1644869760000|2022-02-14 20:16:00|28.12|28.04|28.15|28.07|28.15|28.07|28.12|28.04|2
1644869770000|2022-02-14 20:16:10|28.12|28.04|28.1|28.02|28.15|28.07|28.1|28.02|0
1644869780000|2022-02-14 20:16:20|28.07|27.99|28.07|27.99|28.1|28.02|28.07|27.99|2
1644869790000|2022-02-14 20:16:30|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1644869800000|2022-02-14 20:16:40|28.07|27.99|28.17|28.09|28.17|28.09|28.07|27.99|1
1644869810000|2022-02-14 20:16:50|28.15|28.07|28.1|28.02|28.2|28.12|28.1|28.02|0
1644869820000|2022-02-14 20:17:00|28.07|27.99|28.17|28.09|28.22|28.14|28.07|27.99|5
1644869830000|2022-02-14 20:17:10|28.2|28.12|28.2|28.12|28.2|28.12|28.17|28.09|0
1644869840000|2022-02-14 20:17:20|28.17|28.09|28.22|28.14|28.22|28.14|28.15|28.07|1
1644869850000|2022-02-14 20:17:30|28.2|28.12|28.15|28.07|28.2|28.12|28.15|28.07|4
1644869860000|2022-02-14 20:17:40|28.12|28.04|28.07|27.99|28.12|28.04|28.07|27.99|1
1644869870000|2022-02-14 20:17:50|28.1|28.02|28.15|28.07|28.17|28.09|28.1|28.02|2
1644869880000|2022-02-14 20:18:00|28.17|28.09|28.12|28.04|28.2|28.12|28.07|27.99|3
1644869890000|2022-02-14 20:18:10|28.1|28.02|28.1|28.02|28.1|28.02|28.07|27.99|5
1644869900000|2022-02-14 20:18:20|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1644869910000|2022-02-14 20:18:30|28.07|27.99|28.07|27.99|28.12|28.04|28.07|27.99|1
1644869920000|2022-02-14 20:18:40|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|1
1644869930000|2022-02-14 20:18:50|28.12|28.04|28.12|28.04|28.12|28.04|28.1|28.02|0
1644869940000|2022-02-14 20:19:00|28.1|28.02|28.07|27.99|28.1|28.02|28.07|27.99|3
1644869950000|2022-02-14 20:19:10|28.1|28.02|28.07|27.99|28.1|28.02|28.07|27.99|1
1644869960000|2022-02-14 20:19:20|28.1|28.02|28.12|28.04|28.12|28.04|28.1|28.02|2
1644869980000|2022-02-14 20:19:40|28.17|28.09|28.17|28.09|28.17|28.09|28.15|28.07|2
1644869990000|2022-02-14 20:19:50|28.2|28.12|28.2|28.12|28.22|28.14|28.2|28.12|5
1644870000000|2022-02-14 20:20:00|28.22|28.14|28.22|28.14|28.25|28.17|28.22|28.14|1
1644870020000|2022-02-14 20:20:20|28.25|28.17|28.3|28.22|28.3|28.22|28.25|28.17|3
1644870030000|2022-02-14 20:20:30|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1644870040000|2022-02-14 20:20:40|28.25|28.17|28.27|28.19|28.27|28.19|28.2|28.12|2
1644870050000|2022-02-14 20:20:50|28.25|28.17|28.2|28.12|28.25|28.17|28.17|28.09|3
1644870060000|2022-02-14 20:21:00|28.22|28.14|28.2|28.12|28.27|28.19|28.2|28.12|2
1644870070000|2022-02-14 20:21:10|28.17|28.09|28.17|28.09|28.2|28.12|28.17|28.09|0
1644870080000|2022-02-14 20:21:20|28.2|28.12|28.2|28.12|28.2|28.12|28.17|28.09|1
1644870090000|2022-02-14 20:21:30|28.22|28.14|28.22|28.14|28.22|28.14|28.17|28.09|2
1644870110000|2022-02-14 20:21:50|28.17|28.09|28.15|28.07|28.17|28.09|28.12|28.04|4
1644870120000|2022-02-14 20:22:00|28.12|28.04|28.1|28.02|28.12|28.04|28.1|28.02|1
1644870130000|2022-02-14 20:22:10|28.07|27.99|28.05|27.97|28.07|27.99|28.02|27.94|7
1644870140000|2022-02-14 20:22:20|28.07|27.99|28.07|27.99|28.07|27.99|28.02|27.94|1
1644870150000|2022-02-14 20:22:30|28.1|28.02|28.1|28.02|28.12|28.04|28.1|28.02|1
1644870160000|2022-02-14 20:22:40|28.07|27.99|28.02|27.94|28.07|27.99|28.02|27.94|1
1644870180000|2022-02-14 20:23:00|27.97|27.89|28.05|27.97|28.07|27.99|27.97|27.89|1
1644870190000|2022-02-14 20:23:10|28.07|27.99|28.02|27.94|28.07|27.99|28.02|27.94|1
1644870200000|2022-02-14 20:23:20|28.05|27.97|28.02|27.94|28.05|27.97|28.02|27.94|1
1644870230000|2022-02-14 20:23:50|27.97|27.89|27.87|27.79|27.97|27.89|27.87|27.79|2
1644870240000|2022-02-14 20:24:00|27.82|27.74|27.8|27.72|27.85|27.77|27.77|27.69|7
1644870250000|2022-02-14 20:24:10|27.77|27.69|27.82|27.74|27.82|27.74|27.77|27.69|4
1644870260000|2022-02-14 20:24:20|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|2
1644870270000|2022-02-14 20:24:30|||||||||2
1644870280000|2022-02-14 20:24:40|27.92|27.84|27.92|27.84|27.97|27.89|27.92|27.84|7
1644870290000|2022-02-14 20:24:50|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|1
1644870300000|2022-02-14 20:25:00|28.02|27.94|27.97|27.89|28.02|27.94|27.95|27.87|6
1644870310000|2022-02-14 20:25:10|28.02|27.94|27.97|27.89|28.02|27.94|27.97|27.89|13
1644870320000|2022-02-14 20:25:20|27.95|27.87|28.02|27.94|28.02|27.94|27.95|27.87|12
1644870330000|2022-02-14 20:25:30|27.97|27.89|28|27.92|28|27.92|27.97|27.89|2
1644870340000|2022-02-14 20:25:40|27.97|27.89|28|27.92|28.02|27.94|27.97|27.89|1
1644870350000|2022-02-14 20:25:50|27.97|27.89|27.92|27.84|27.97|27.89|27.92|27.84|15
1644870360000|2022-02-14 20:26:00|27.95|27.87|27.97|27.89|27.97|27.89|27.95|27.87|1
1644870370000|2022-02-14 20:26:10|27.95|27.87|28|27.92|28|27.92|27.95|27.87|2
1644870380000|2022-02-14 20:26:20|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1644870390000|2022-02-14 20:26:30|28.07|27.99|28|27.92|28.07|27.99|28|27.92|5
1644870400000|2022-02-14 20:26:40|28.02|27.94|28|27.92|28.05|27.97|27.97|27.89|2
1644870410000|2022-02-14 20:26:50|28.02|27.94|28.05|27.97|28.05|27.97|28.02|27.94|1
1644870420000|2022-02-14 20:27:00|28.02|27.94|28.02|27.94|28.05|27.97|28.02|27.94|1
1644870430000|2022-02-14 20:27:10|28.05|27.97|28.02|27.94|28.05|27.97|28.02|27.94|0
1644870440000|2022-02-14 20:27:20|28|27.92|28.02|27.94|28.02|27.94|27.97|27.89|1
1644870450000|2022-02-14 20:27:30|28.05|27.97|28.1|28.02|28.1|28.02|28.05|27.97|1
1644870460000|2022-02-14 20:27:40|28.07|27.99|28.12|28.04|28.12|28.04|28.05|27.97|2
1644870470000|2022-02-14 20:27:50|28.15|28.07|28.07|27.99|28.15|28.07|28.07|27.99|6
1644870480000|2022-02-14 20:28:00|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|1
1644870490000|2022-02-14 20:28:10|28.07|27.99|28.07|27.99|28.07|27.99|28.02|27.94|2
1644870500000|2022-02-14 20:28:20|28.05|27.97|28.05|27.97|28.07|27.99|28.02|27.94|3
1644870510000|2022-02-14 20:28:30|28.07|27.99|28.07|27.99|28.12|28.04|28.07|27.99|2
1644870530000|2022-02-14 20:28:50|28.02|27.94|28.05|27.97|28.05|27.97|28.02|27.94|7
1644870540000|2022-02-14 20:29:00|28.07|27.99|28.1|28.02|28.1|28.02|28.07|27.99|2
1644870550000|2022-02-14 20:29:10|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1644870570000|2022-02-14 20:29:30|28.1|28.02|28.07|27.99|28.12|28.04|28.07|27.99|2
1644870580000|2022-02-14 20:29:40|28.05|27.97|28.02|27.94|28.07|27.99|28.02|27.94|3
1644870590000|2022-02-14 20:29:50|28.05|27.97|28.07|27.99|28.07|27.99|28.05|27.97|4
1644870600000|2022-02-14 20:30:00|28.12|28.04|28.12|28.04|28.12|28.04|28.1|28.02|2
1644870610000|2022-02-14 20:30:10|28.07|27.99|28.02|27.94|28.07|27.99|28.02|27.94|1
1644870620000|2022-02-14 20:30:20|28|27.92|27.97|27.89|28|27.92|27.97|27.89|2
1644870630000|2022-02-14 20:30:30|27.95|27.87|27.95|27.87|27.95|27.87|27.92|27.84|1
1644870640000|2022-02-14 20:30:40|27.92|27.84|27.97|27.89|27.97|27.89|27.92|27.84|1
1644870650000|2022-02-14 20:30:50|27.95|27.87|27.92|27.84|27.95|27.87|27.9|27.82|1
1644870660000|2022-02-14 20:31:00|27.9|27.82|27.9|27.82|27.9|27.82|27.87|27.79|2
1644870670000|2022-02-14 20:31:10|27.92|27.84|27.95|27.87|27.95|27.87|27.9|27.82|3
1644870680000|2022-02-14 20:31:20|27.97|27.89|28|27.92|28.02|27.94|27.92|27.84|5
1644870690000|2022-02-14 20:31:30|28.02|27.94|28.02|27.94|28.02|27.94|27.97|27.89|2
1644870700000|2022-02-14 20:31:40|28|27.92|28|27.92|28|27.92|28|27.92|1
1644870710000|2022-02-14 20:31:50|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1644870720000|2022-02-14 20:32:00|28|27.92|27.97|27.89|28|27.92|27.97|27.89|1
1644870730000|2022-02-14 20:32:10|28|27.92|27.92|27.84|28|27.92|27.92|27.84|2
1644870740000|2022-02-14 20:32:20|27.87|27.79|27.9|27.82|27.9|27.82|27.87|27.79|3
1644870750000|2022-02-14 20:32:30|27.87|27.79|27.9|27.82|27.92|27.84|27.87|27.79|1
1644870760000|2022-02-14 20:32:40|27.95|27.87|27.9|27.82|27.95|27.87|27.9|27.82|1
1644870770000|2022-02-14 20:32:50|27.87|27.79|27.9|27.82|27.9|27.82|27.87|27.79|0
1644870780000|2022-02-14 20:33:00|27.92|27.84|27.87|27.79|27.92|27.84|27.87|27.79|1
1644870790000|2022-02-14 20:33:10|27.9|27.82|27.87|27.79|27.9|27.82|27.87|27.79|0
1644870800000|2022-02-14 20:33:20|27.85|27.77|27.82|27.74|27.87|27.79|27.82|27.74|1
1644870810000|2022-02-14 20:33:30|27.85|27.77|27.85|27.77|27.85|27.77|27.82|27.74|1
1644870820000|2022-02-14 20:33:40|27.87|27.79|27.9|27.82|27.9|27.82|27.87|27.79|1
1644870830000|2022-02-14 20:33:50|27.87|27.79|27.9|27.82|27.9|27.82|27.87|27.79|0
1644870840000|2022-02-14 20:34:00|27.87|27.79|27.82|27.74|27.87|27.79|27.82|27.74|0
1644870850000|2022-02-14 20:34:10|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1644870860000|2022-02-14 20:34:20|27.82|27.74|27.82|27.74|27.85|27.77|27.82|27.74|1
1644870870000|2022-02-14 20:34:30|27.85|27.77|27.82|27.74|27.85|27.77|27.77|27.69|2
1644870880000|2022-02-14 20:34:40|27.8|27.72|27.85|27.77|27.85|27.77|27.8|27.72|0
1644870890000|2022-02-14 20:34:50|27.82|27.74|27.8|27.72|27.85|27.77|27.8|27.72|0
1644870900000|2022-02-14 20:35:00|27.82|27.74|27.82|27.74|27.82|27.74|27.8|27.72|2
1644870910000|2022-02-14 20:35:10|27.85|27.77|27.87|27.79|27.9|27.82|27.85|27.77|5
1644870920000|2022-02-14 20:35:20|27.9|27.82|27.85|27.77|27.9|27.82|27.82|27.74|2
1644870930000|2022-02-14 20:35:30|27.82|27.74|27.82|27.74|27.85|27.77|27.82|27.74|1
1644870940000|2022-02-14 20:35:40|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|1
1644870950000|2022-02-14 20:35:50|27.82|27.74|27.85|27.77|27.87|27.79|27.82|27.74|4
1644870960000|2022-02-14 20:36:00|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1644870970000|2022-02-14 20:36:10|27.8|27.72|27.77|27.69|27.8|27.72|27.77|27.69|5
1644870980000|2022-02-14 20:36:20|27.82|27.74|27.82|27.74|27.85|27.77|27.82|27.74|1
1644870990000|2022-02-14 20:36:30|27.85|27.77|27.8|27.72|27.85|27.77|27.8|27.72|1
1644871000000|2022-02-14 20:36:40|27.77|27.69|27.8|27.72|27.8|27.72|27.77|27.69|0
1644871010000|2022-02-14 20:36:50|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1644871020000|2022-02-14 20:37:00|27.77|27.69|27.77|27.69|27.82|27.74|27.77|27.69|4
1644871030000|2022-02-14 20:37:10|27.8|27.72|27.82|27.74|27.85|27.77|27.8|27.72|2
1644871040000|2022-02-14 20:37:20|27.85|27.77|27.87|27.79|27.87|27.79|27.82|27.74|3
1644871050000|2022-02-14 20:37:30|27.85|27.77|27.85|27.77|27.85|27.77|27.82|27.74|3
1644871060000|2022-02-14 20:37:40|27.82|27.74|27.82|27.74|27.85|27.77|27.82|27.74|0
1644871070000|2022-02-14 20:37:50|27.85|27.77|27.82|27.74|27.85|27.77|27.82|27.74|1
1644871080000|2022-02-14 20:38:00|27.85|27.77|27.92|27.84|27.92|27.84|27.82|27.74|9
1644871090000|2022-02-14 20:38:10|27.87|27.79|27.92|27.84|27.92|27.84|27.87|27.79|7
1644871100000|2022-02-14 20:38:20|27.9|27.82|27.9|27.82|27.9|27.82|27.87|27.79|2
1644871110000|2022-02-14 20:38:30|27.87|27.79|27.87|27.79|27.87|27.79|27.85|27.77|2
1644871120000|2022-02-14 20:38:40|27.85|27.77|27.82|27.74|27.85|27.77|27.82|27.74|1
1644871130000|2022-02-14 20:38:50|27.85|27.77|27.82|27.74|27.85|27.77|27.82|27.74|1
1644871140000|2022-02-14 20:39:00|27.8|27.72|27.82|27.74|27.82|27.74|27.8|27.72|3
1644871150000|2022-02-14 20:39:10|27.85|27.77|27.82|27.74|27.87|27.79|27.82|27.74|1
1644871160000|2022-02-14 20:39:20|27.85|27.77|27.87|27.79|27.87|27.79|27.85|27.77|2
1644871180000|2022-02-14 20:39:40|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|1
1644871190000|2022-02-14 20:39:50|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|2
1644871200000|2022-02-14 20:40:00|27.87|27.79|27.82|27.74|27.87|27.79|27.82|27.74|3
1644871210000|2022-02-14 20:40:10|27.85|27.77|27.87|27.79|27.87|27.79|27.85|27.77|1
1644871220000|2022-02-14 20:40:20|27.85|27.77|27.85|27.77|27.85|27.77|27.82|27.74|2
1644871230000|2022-02-14 20:40:30|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1644871240000|2022-02-14 20:40:40|27.8|27.72|27.75|27.67|27.8|27.72|27.75|27.67|2
1644871250000|2022-02-14 20:40:50|27.77|27.69|27.75|27.67|27.77|27.69|27.75|27.67|0
1644871260000|2022-02-14 20:41:00|27.72|27.64|27.75|27.67|27.8|27.72|27.72|27.64|4
1644871270000|2022-02-14 20:41:10|27.77|27.69|27.82|27.74|27.82|27.74|27.77|27.69|0
1644871280000|2022-02-14 20:41:20|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|2
1644871290000|2022-02-14 20:41:30|27.77|27.69|27.77|27.69|27.82|27.74|27.77|27.69|2
1644871300000|2022-02-14 20:41:40|27.8|27.72|27.77|27.69|27.82|27.74|27.77|27.69|2
1644871310000|2022-02-14 20:41:50|27.82|27.74|27.82|27.74|27.82|27.74|27.8|27.72|3
1644871320000|2022-02-14 20:42:00|27.85|27.77|27.82|27.74|27.85|27.77|27.82|27.74|2
1644871330000|2022-02-14 20:42:10|27.85|27.77|27.82|27.74|27.85|27.77|27.82|27.74|1
1644871340000|2022-02-14 20:42:20|27.8|27.72|27.8|27.72|27.8|27.72|27.77|27.69|3
1644871350000|2022-02-14 20:42:30|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1644871360000|2022-02-14 20:42:40|27.8|27.72|27.8|27.72|27.82|27.74|27.8|27.72|1
1644871370000|2022-02-14 20:42:50|27.77|27.69|27.8|27.72|27.82|27.74|27.77|27.69|0
1644871380000|2022-02-14 20:43:00|27.82|27.74|27.82|27.74|27.82|27.74|27.77|27.69|3
1644871390000|2022-02-14 20:43:10|27.85|27.77|27.87|27.79|27.87|27.79|27.85|27.77|1
1644871400000|2022-02-14 20:43:20|27.92|27.84|27.87|27.79|27.92|27.84|27.87|27.79|1
1644871420000|2022-02-14 20:43:40|27.82|27.74|27.77|27.69|27.82|27.74|27.77|27.69|2
1644871430000|2022-02-14 20:43:50|27.8|27.72|27.8|27.72|27.8|27.72|27.77|27.69|0
1644871440000|2022-02-14 20:44:00|27.77|27.69|27.8|27.72|27.8|27.72|27.77|27.69|0
1644871450000|2022-02-14 20:44:10|27.77|27.69|27.77|27.69|27.8|27.72|27.77|27.69|0
1644871460000|2022-02-14 20:44:20|27.8|27.72|27.77|27.69|27.82|27.74|27.77|27.69|0
1644871470000|2022-02-14 20:44:30|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|21
1644871480000|2022-02-14 20:44:40|27.67|27.59|27.7|27.62|27.72|27.64|27.67|27.59|2
1644871490000|2022-02-14 20:44:50|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1644871510000|2022-02-14 20:45:10|27.7|27.62|27.72|27.64|27.72|27.64|27.7|27.62|2
1644871640000|2022-02-14 20:47:20|27.82|27.74|27.8|27.72|27.82|27.74|27.77|27.69|47
1644871650000|2022-02-14 20:47:30|27.77|27.69|27.8|27.72|27.8|27.72|27.77|27.69|1
1644871660000|2022-02-14 20:47:40|27.77|27.69|27.77|27.69|27.8|27.72|27.77|27.69|0
1644871670000|2022-02-14 20:47:50|27.75|27.67|27.77|27.69|27.77|27.69|27.75|27.67|3
1644871680000|2022-02-14 20:48:00|27.75|27.67|27.72|27.64|27.75|27.67|27.72|27.64|1
1644871740000|2022-02-14 20:49:00|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|7
1644871750000|2022-02-14 20:49:10|27.57|27.49|27.6|27.52|27.6|27.52|27.57|27.49|2
1644871760000|2022-02-14 20:49:20|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1644871770000|2022-02-14 20:49:30|27.6|27.52|27.62|27.54|27.62|27.54|27.6|27.52|2
1644871780000|2022-02-14 20:49:40|27.65|27.57|27.62|27.54|27.65|27.57|27.62|27.54|0
1644871790000|2022-02-14 20:49:50|27.67|27.59|27.67|27.59|27.7|27.62|27.67|27.59|3
1644871800000|2022-02-14 20:50:00|27.65|27.57|27.72|27.64|27.72|27.64|27.65|27.57|6
1644871870000|2022-02-14 20:51:10|27.77|27.69|27.65|27.57|27.77|27.69|27.65|27.57|24
1644871880000|2022-02-14 20:51:20|27.62|27.54|27.6|27.52|27.62|27.54|27.6|27.52|1
1644871890000|2022-02-14 20:51:30|27.57|27.49|27.62|27.54|27.62|27.54|27.57|27.49|2
1644871900000|2022-02-14 20:51:40|27.65|27.57|27.67|27.59|27.67|27.59|27.65|27.57|0
1644871910000|2022-02-14 20:51:50|27.65|27.57|27.65|27.57|27.65|27.57|27.62|27.54|0
1644871920000|2022-02-14 20:52:00|27.62|27.54|27.62|27.54|27.65|27.57|27.62|27.54|1
1644871930000|2022-02-14 20:52:10|27.65|27.57|27.62|27.54|27.65|27.57|27.62|27.54|5
1644871940000|2022-02-14 20:52:20|27.65|27.57|27.62|27.54|27.65|27.57|27.62|27.54|7
1644871950000|2022-02-14 20:52:30|27.65|27.57|27.72|27.64|27.72|27.64|27.65|27.57|0
1644871960000|2022-02-14 20:52:40|27.75|27.67|27.7|27.62|27.75|27.67|27.7|27.62|2
1644871970000|2022-02-14 20:52:50|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1644871980000|2022-02-14 20:53:00|27.7|27.62|27.75|27.67|27.75|27.67|27.7|27.62|3
1644871990000|2022-02-14 20:53:10|27.72|27.64|27.72|27.64|27.75|27.67|27.7|27.62|0
1644872000000|2022-02-14 20:53:20|27.75|27.67|27.77|27.69|27.8|27.72|27.75|27.67|1
1644872010000|2022-02-14 20:53:30|27.75|27.67|27.75|27.67|27.77|27.69|27.75|27.67|2
1644872020000|2022-02-14 20:53:40|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1644872030000|2022-02-14 20:53:50|27.75|27.67|27.72|27.64|27.75|27.67|27.72|27.64|2
1644872040000|2022-02-14 20:54:00|27.75|27.67|27.72|27.64|27.75|27.67|27.72|27.64|1
1644872050000|2022-02-14 20:54:10|27.75|27.67|27.75|27.67|27.75|27.67|27.72|27.64|3
1644872060000|2022-02-14 20:54:20|27.72|27.64|27.75|27.67|27.75|27.67|27.72|27.64|0
1644872070000|2022-02-14 20:54:30|27.77|27.69|27.75|27.67|27.77|27.69|27.75|27.67|0
1644872080000|2022-02-14 20:54:40|27.72|27.64|27.65|27.57|27.72|27.64|27.65|27.57|1
1644872140000|2022-02-14 20:55:40|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|24
1644872150000|2022-02-14 20:55:50|27.52|27.44|27.52|27.44|27.52|27.44|27.5|27.42|8
1644872160000|2022-02-14 20:56:00|27.5|27.42|27.57|27.49|27.6|27.52|27.5|27.42|5
1644872170000|2022-02-14 20:56:10|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|1
1644872180000|2022-02-14 20:56:20|27.6|27.52|27.57|27.49|27.6|27.52|27.57|27.49|0
1644872190000|2022-02-14 20:56:30|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|1
1644872200000|2022-02-14 20:56:40|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|1
1644872210000|2022-02-14 20:56:50|||||||||1
1644872230000|2022-02-14 20:57:10|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|1
1644872240000|2022-02-14 20:57:20|27.57|27.49|27.52|27.44|27.57|27.49|27.52|27.44|2
1644872250000|2022-02-14 20:57:30|27.5|27.42|27.45|27.37|27.61|27.42|27.45|27.36|1
1644872270000|2022-02-14 20:57:50|27.47|27.39|27.52|27.44|27.52|27.44|27.47|27.39|11
1644872280000|2022-02-14 20:58:00|||||||||11
1644872290000|2022-02-14 20:58:10|27.55|27.47|27.52|27.44|27.55|27.47|27.52|27.44|1
1644872310000|2022-02-14 20:58:30|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1644872320000|2022-02-14 20:58:40|27.52|27.44|27.55|27.47|27.55|27.47|27.52|27.44|0
1644872350000|2022-02-14 20:59:10|27.52|27.44|27.55|27.47|27.55|27.47|27.52|27.44|9
1644872390000|2022-02-14 20:59:50|27.57|27.49|27.66|27.41|27.66|27.52|27.57|27.41|26758
1644970500000|2022-02-16 00:15:00|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|0
1644970510000|2022-02-16 00:15:10|25.99|25.69|25.92|25.62|25.99|25.69|25.92|25.62|0
1644970550000|2022-02-16 00:15:50|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|0
1644970660000|2022-02-16 00:17:40|25.94|25.64|25.92|25.62|25.97|25.67|25.92|25.62|0
1644970800000|2022-02-16 00:20:00|25.94|25.64|25.87|25.57|25.94|25.64|25.87|25.57|0
1644970900000|2022-02-16 00:21:40|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|0
1644971000000|2022-02-16 00:23:20|25.87|25.57|25.87|25.57|25.9|25.6|25.87|25.57|0
1644971100000|2022-02-16 00:25:00|25.9|25.6|25.87|25.57|25.9|25.6|25.87|25.57|0
1644971140000|2022-02-16 00:25:40|25.85|25.55|25.87|25.57|25.87|25.57|25.85|25.55|0
1644971240000|2022-02-16 00:27:20|25.9|25.6|25.87|25.57|25.9|25.6|25.87|25.57|0
1644971250000|2022-02-16 00:27:30|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|0
1644971420000|2022-02-16 00:30:20|25.87|25.57|25.9|25.6|25.9|25.6|25.85|25.55|0
1644971480000|2022-02-16 00:31:20|25.87|25.57|25.85|25.55|25.87|25.57|25.85|25.55|0
1644971520000|2022-02-16 00:32:00|25.87|25.57|25.9|25.6|25.9|25.6|25.87|25.57|0
1644971580000|2022-02-16 00:33:00|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|0
1644971590000|2022-02-16 00:33:10|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|0
1644971610000|2022-02-16 00:33:30|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|0
1644971620000|2022-02-16 00:33:40|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|0
1644971820000|2022-02-16 00:37:00|25.87|25.57|25.85|25.55|25.87|25.57|25.85|25.55|0
1644972010000|2022-02-16 00:40:10|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|0
1644972220000|2022-02-16 00:43:40|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|0
1644972240000|2022-02-16 00:44:00|25.9|25.6|25.92|25.62|25.92|25.62|25.9|25.6|0
1644972440000|2022-02-16 00:47:20|25.9|25.6|25.92|25.62|25.92|25.62|25.9|25.6|0
1644972550000|2022-02-16 00:49:10|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|0
1644972560000|2022-02-16 00:49:20|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|0
1644972660000|2022-02-16 00:51:00|25.9|25.6|25.92|25.62|25.92|25.62|25.9|25.6|0
1644972700000|2022-02-16 00:51:40|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|0
1644972720000|2022-02-16 00:52:00|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|0
1644973050000|2022-02-16 00:57:30|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|0
1644973060000|2022-02-16 00:57:40|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|0
1644973070000|2022-02-16 00:57:50|25.95|25.65|25.92|25.62|25.95|25.65|25.92|25.62|0
1644973080000|2022-02-16 00:58:00|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|0
1644973090000|2022-02-16 00:58:10|25.92|25.62|25.95|25.65|25.95|25.65|25.92|25.62|0
1644973100000|2022-02-16 00:58:20|25.97|25.67|25.92|25.62|25.97|25.67|25.92|25.62|0
1644973110000|2022-02-16 00:58:30|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|0
1644973120000|2022-02-16 00:58:40|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|0
1644973130000|2022-02-16 00:58:50|25.95|25.65|25.97|25.67|25.97|25.67|25.95|25.65|0
1644973160000|2022-02-16 00:59:20|25.95|25.65|25.92|25.62|25.95|25.65|25.92|25.62|0
1644973240000|2022-02-16 01:00:40|25.95|25.65|25.97|25.67|25.97|25.67|25.95|25.65|0
1644973260000|2022-02-16 01:01:00|25.95|25.65|25.97|25.67|25.97|25.67|25.95|25.65|0
1644973280000|2022-02-16 01:01:20|25.95|25.65|25.97|25.67|25.97|25.67|25.95|25.65|0
1644973290000|2022-02-16 01:01:30|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|0
1644973300000|2022-02-16 01:01:40|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|0
1644973330000|2022-02-16 01:02:10|25.95|25.65|25.95|25.65|25.97|25.67|25.95|25.65|0
1644973340000|2022-02-16 01:02:20|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|0
1644973530000|2022-02-16 01:05:30|25.9|25.6|25.92|25.62|25.92|25.62|25.9|25.6|0
1644973540000|2022-02-16 01:05:40|25.9|25.6|25.92|25.62|25.92|25.62|25.9|25.6|0
1644973550000|2022-02-16 01:05:50|25.9|25.6|25.9|25.6|25.92|25.62|25.9|25.6|0
1644973650000|2022-02-16 01:07:30|25.92|25.62|25.92|25.62|25.92|25.62|25.9|25.6|0
1644973660000|2022-02-16 01:07:40|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|0
1644973670000|2022-02-16 01:07:50|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|0
1644973820000|2022-02-16 01:10:20|25.9|25.6|25.92|25.62|25.92|25.62|25.9|25.6|0
1644973850000|2022-02-16 01:10:50|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|0
1644973890000|2022-02-16 01:11:30|25.92|25.62|25.92|25.62|25.92|25.62|25.9|25.6|0
1644973910000|2022-02-16 01:11:50|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|0
1644973930000|2022-02-16 01:12:10|25.92|25.62|25.92|25.62|25.92|25.62|25.9|25.6|0
1644973950000|2022-02-16 01:12:30|25.9|25.6|25.92|25.62|25.92|25.62|25.9|25.6|0
1644974010000|2022-02-16 01:13:30|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|0
1644974020000|2022-02-16 01:13:40|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|0
1644974100000|2022-02-16 01:15:00|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|0
1644974170000|2022-02-16 01:16:10|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|0
1644974180000|2022-02-16 01:16:20|25.9|25.6|25.92|25.62|25.92|25.62|25.9|25.6|0
1644974190000|2022-02-16 01:16:30|25.9|25.6|25.92|25.62|25.92|25.62|25.9|25.6|0
1644974230000|2022-02-16 01:17:10|25.9|25.6|25.92|25.62|25.92|25.62|25.9|25.6|0
1644974270000|2022-02-16 01:17:50|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|0
1644974280000|2022-02-16 01:18:00|25.92|25.62|25.9|25.6|25.92|25.62|25.9|25.6|0
1644974350000|2022-02-16 01:19:10|25.92|25.62|25.92|25.62|25.92|25.62|25.9|25.6|0
1644974390000|2022-02-16 01:19:50|25.9|25.6|25.9|25.6|25.92|25.62|25.9|25.6|0
1644974420000|2022-02-16 01:20:20|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|0
1644974430000|2022-02-16 01:20:30|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|0
1644974450000|2022-02-16 01:20:50|25.92|25.62|25.9|25.6|25.92|25.62|25.9|25.6|0
1644974460000|2022-02-16 01:21:00|25.92|25.62|25.92|25.62|25.95|25.65|25.92|25.62|0
1644974480000|2022-02-16 01:21:20|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|0
1644974520000|2022-02-16 01:22:00|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|0
1644974740000|2022-02-16 01:25:40|25.95|25.65|25.92|25.62|25.95|25.65|25.92|25.62|0
1644974860000|2022-02-16 01:27:40|25.9|25.6|25.92|25.62|25.95|25.65|25.9|25.6|0
1644974970000|2022-02-16 01:29:30|25.9|25.6|25.92|25.62|25.92|25.62|25.9|25.6|0
1644974980000|2022-02-16 01:29:40|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|0
1644974990000|2022-02-16 01:29:50|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|0
1644975060000|2022-02-16 01:31:00|25.95|25.65|25.92|25.62|25.95|25.65|25.92|25.62|0
1644975100000|2022-02-16 01:31:40|25.97|25.67|25.92|25.62|25.97|25.67|25.92|25.62|1
1644975110000|2022-02-16 01:31:50|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|2
1644975130000|2022-02-16 01:32:10|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|0
1644975140000|2022-02-16 01:32:20|25.95|25.65|25.95|25.65|25.95|25.65|25.92|25.62|0
1644975160000|2022-02-16 01:32:40|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|0
1644975250000|2022-02-16 01:34:10|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|0
1644975260000|2022-02-16 01:34:20|25.97|25.67|25.95|25.65|25.97|25.67|25.95|25.65|0
1644975300000|2022-02-16 01:35:00|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|0
1644975310000|2022-02-16 01:35:10|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|0
1644975330000|2022-02-16 01:35:30|25.92|25.62|25.95|25.65|25.95|25.65|25.92|25.62|0
1644975360000|2022-02-16 01:36:00|25.97|25.67|25.95|25.65|25.97|25.67|25.95|25.65|0
1644975370000|2022-02-16 01:36:10|25.97|25.67|25.95|25.65|25.97|25.67|25.95|25.65|0
1644975430000|2022-02-16 01:37:10|25.92|25.62|25.92|25.62|25.95|25.65|25.92|25.62|0
1644975550000|2022-02-16 01:39:10|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|0
1644975650000|2022-02-16 01:40:50|25.92|25.62|25.92|25.62|25.95|25.65|25.92|25.62|0
1644975840000|2022-02-16 01:44:00|25.95|25.65|25.92|25.62|25.95|25.65|25.92|25.62|0
1644975880000|2022-02-16 01:44:40|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|0
1644975900000|2022-02-16 01:45:00|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|0
1644975960000|2022-02-16 01:46:00|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|0
1644975970000|2022-02-16 01:46:10|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|0
1644975980000|2022-02-16 01:46:20|25.95|25.65|25.97|25.67|25.97|25.67|25.95|25.65|0
1644975990000|2022-02-16 01:46:30|25.95|25.65|25.97|25.67|25.97|25.67|25.95|25.65|0
1644976010000|2022-02-16 01:46:50|25.95|25.65|25.97|25.67|25.97|25.67|25.95|25.65|0
1644976020000|2022-02-16 01:47:00|25.95|25.65|25.97|25.67|25.97|25.67|25.95|25.65|0
1644976030000|2022-02-16 01:47:10|25.95|25.65|25.97|25.67|25.97|25.67|25.95|25.65|0
1644976090000|2022-02-16 01:48:10|||||||||2
1644976220000|2022-02-16 01:50:20|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|0
1644976230000|2022-02-16 01:50:30|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|0
1644976330000|2022-02-16 01:52:10|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|0
1644976350000|2022-02-16 01:52:30|25.97|25.67|25.97|25.67|25.97|25.67|25.95|25.65|0
1644976360000|2022-02-16 01:52:40|25.95|25.65|25.97|25.67|25.97|25.67|25.95|25.65|0
1644976460000|2022-02-16 01:54:20|25.95|25.65|25.97|25.67|25.97|25.67|25.95|25.65|1
1644976490000|2022-02-16 01:54:50|25.95|25.65|25.97|25.67|25.97|25.67|25.95|25.65|0
1644976510000|2022-02-16 01:55:10|25.95|25.65|25.95|25.65|25.97|25.67|25.95|25.65|0
1644976530000|2022-02-16 01:55:30|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|0
1644976740000|2022-02-16 01:59:00|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|0
1644976750000|2022-02-16 01:59:10|25.97|25.67|25.94|25.64|25.97|25.67|25.94|25.64|0
1644976760000|2022-02-16 01:59:20|25.97|25.67|25.97|25.67|25.97|25.67|25.94|25.64|0
1644976780000|2022-02-16 01:59:40|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|0
1644976820000|2022-02-16 02:00:20|25.92|25.62|25.94|25.64|25.94|25.64|25.92|25.62|0
1644977060000|2022-02-16 02:04:20|25.92|25.62|25.94|25.64|25.94|25.64|25.92|25.62|1
1644977110000|2022-02-16 02:05:10|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|0
1644977190000|2022-02-16 02:06:30|25.87||25.87||25.87||25.87||1
1644977200000|2022-02-16 02:06:40|25.92|25.67|25.92|25.67|25.92|25.67|25.92|25.67|0
1644977210000|2022-02-16 02:06:50|25.89|25.64|25.92|25.67|25.92|25.67|25.89|25.64|0
1644977230000|2022-02-16 02:07:10|25.89|25.64|25.89|25.64|25.89|25.64|25.89|25.64|0
1644977300000|2022-02-16 02:08:20|25.78|25.7|25.76|25.68|25.89|25.7|25.76|25.64|2
1644977370000|2022-02-16 02:09:30|25.75|25.5|25.75|25.5|25.75|25.5|25.75|25.5|2
1644977430000|2022-02-16 02:10:30|25.77|25.52|25.77|25.52|25.77|25.52|25.77|25.52|0
1644977520000|2022-02-16 02:12:00|25.8|25.55|25.8|25.55|25.8|25.55|25.8|25.55|0
1644977970000|2022-02-16 02:19:30|25.69|25.61|25.66|25.58|25.75|25.61|25.64|25.5|1
1644978470000|2022-02-16 02:27:50|25.64|25.56|25.66|25.58|25.66|25.58|25.64|25.56|1
1644978650000|2022-02-16 02:30:50|25.69|25.61|25.66|25.58|25.69|25.61|25.66|25.58|1
1644978670000|2022-02-16 02:31:10|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|0
1644978680000|2022-02-16 02:31:20|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|0
1644978700000|2022-02-16 02:31:40|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|0
1644978790000|2022-02-16 02:33:10|25.66|25.58|25.66|25.58|25.67|25.59|25.66|25.58|0
1644978820000|2022-02-16 02:33:40|25.67|25.59|25.66|25.58|25.67|25.59|25.66|25.58|0
1644978830000|2022-02-16 02:33:50|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|0
1644978850000|2022-02-16 02:34:10|25.66|25.58|25.67|25.59|25.67|25.59|25.66|25.58|0
1644978910000|2022-02-16 02:35:10|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|0
1644978990000|2022-02-16 02:36:30|25.64|25.56|25.66|25.58|25.66|25.58|25.64|25.56|2
1644979100000|2022-02-16 02:38:20|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|0
1644979140000|2022-02-16 02:39:00|25.66|25.58|25.67|25.59|25.67|25.59|25.66|25.58|0
1644979330000|2022-02-16 02:42:10|||||||||1
1644979560000|2022-02-16 02:46:00|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|0
1644979800000|2022-02-16 02:50:00|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|0
1644979820000|2022-02-16 02:50:20|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|0
1644979930000|2022-02-16 02:52:10|25.64|25.56|25.66|25.58|25.66|25.58|25.64|25.56|1
1644980110000|2022-02-16 02:55:10|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|0
1644980180000|2022-02-16 02:56:20|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|0
1644980290000|2022-02-16 02:58:10|25.64|25.56|25.82|25.52|25.82|25.58|25.64|25.52|3
1644980320000|2022-02-16 02:58:40|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|0
1644980500000|2022-02-16 03:01:40|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|0
1644980510000|2022-02-16 03:01:50|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|0
1644980560000|2022-02-16 03:02:40|25.82|25.52|25.85|25.55|25.85|25.55|25.82|25.52|0
1644980620000|2022-02-16 03:03:40|25.87|25.57|25.9|25.6|25.9|25.6|25.87|25.57|0
1644980640000|2022-02-16 03:04:00|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|0
1644980670000|2022-02-16 03:04:30|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|0
1644980700000|2022-02-16 03:05:00|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1644980850000|2022-02-16 03:07:30|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|0
1644980920000|2022-02-16 03:08:40|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|0
1644980930000|2022-02-16 03:08:50|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|0
1644980950000|2022-02-16 03:09:10|25.85|25.55|25.87|25.57|25.87|25.57|25.85|25.55|0
1644980960000|2022-02-16 03:09:20|25.85|25.55|25.87|25.57|25.87|25.57|25.85|25.55|0
1644980970000|2022-02-16 03:09:30|25.85|25.55|25.87|25.57|25.87|25.57|25.85|25.55|0
1644981050000|2022-02-16 03:10:50|25.62|25.54|25.87|25.57|25.87|25.57|25.62|25.54|1
1644981390000|2022-02-16 03:16:30|25.64|25.56|25.64|25.56|25.64|25.56|25.64|25.56|0
1644981570000|2022-02-16 03:19:30|25.62|25.54|25.85|25.55|25.87|25.57|25.62|25.54|1
1644981640000|2022-02-16 03:20:40|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|0
1644981690000|2022-02-16 03:21:30|25.85|25.55|25.89|25.59|25.89|25.59|25.85|25.55|1
1644981720000|2022-02-16 03:22:00|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|0
1644981800000|2022-02-16 03:23:20|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|0
1644981810000|2022-02-16 03:23:30|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|0
1644981860000|2022-02-16 03:24:20|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|0
1644981890000|2022-02-16 03:24:50|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|0
1644981950000|2022-02-16 03:25:50|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|0
1644982040000|2022-02-16 03:27:20|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|2
1644982080000|2022-02-16 03:28:00|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|0
1644982290000|2022-02-16 03:31:30|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|0
1644982380000|2022-02-16 03:33:00||25.62||25.62||25.62||25.62|1
1644983020000|2022-02-16 03:43:40|25.89|25.59|25.87|25.62|25.89|25.62|25.87|25.59|1
1644983450000|2022-02-16 03:50:50|25.89|25.59|25.87|25.62|25.89|25.62|25.87|25.59|2
1644984140000|2022-02-16 04:02:20|25.89|25.59|25.92|25.62|25.92|25.62|25.89|25.59|2
1644984840000|2022-02-16 04:14:00|25.95|25.87|25.94|25.64|25.95|25.87|25.92|25.62|2
1644984850000|2022-02-16 04:14:10|25.92|25.62|25.94|25.64|25.94|25.64|25.92|25.62|0
1644984860000|2022-02-16 04:14:20|25.92|25.62|25.94|25.64|25.94|25.64|25.92|25.62|0
1644984870000|2022-02-16 04:14:30|25.92|25.62|25.94|25.64|25.94|25.64|25.92|25.62|0
1644984900000|2022-02-16 04:15:00|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|0
1644985000000|2022-02-16 04:16:40|25.87||25.87||25.87||25.87||0
1644985030000|2022-02-16 04:17:10|25.92||25.92||25.92||25.92||0
1644985200000|2022-02-16 04:20:00|25.87|25.55|25.89|25.59|25.89|25.59|25.85|25.55|1
1644985210000|2022-02-16 04:20:10|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|0
1644985240000|2022-02-16 04:20:40|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|0
1644985360000|2022-02-16 04:22:40|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|0
1644985440000|2022-02-16 04:24:00|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|0
1644985640000|2022-02-16 04:27:20|25.92|25.62|25.89|25.59|25.92|25.62|25.89|25.59|0
1644985660000|2022-02-16 04:27:40|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|0
1644985910000|2022-02-16 04:31:50|25.95|25.87|25.94|25.64|25.95|25.87|25.89|25.59|2
1644986600000|2022-02-16 04:43:20|25.95|25.87|25.92|25.62|25.95|25.87|25.92|25.62|2
1644987050000|2022-02-16 04:50:50|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|0
1644987160000|2022-02-16 04:52:40|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|0
1644987170000|2022-02-16 04:52:50|25.85|25.55|25.87|25.57|25.87|25.57|25.85|25.55|1
1644987310000|2022-02-16 04:55:10|25.85|25.55|25.85|25.55|25.87|25.57|25.85|25.55|0
1644987640000|2022-02-16 05:00:40|25.87|25.57|25.89|25.59|25.89|25.59|25.85|25.55|2
1644987650000|2022-02-16 05:00:50|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|0
1644987670000|2022-02-16 05:01:10|25.82||25.82||25.82||25.82||0
1644987680000|2022-02-16 05:01:20|25.87|25.55|25.82|25.57|25.87|25.57|25.82|25.55|0
1644987690000|2022-02-16 05:01:30|25.87||25.87||25.87||25.82||0
1644987700000|2022-02-16 05:01:40|25.82||25.87||25.87||25.82||0
1644987710000|2022-02-16 05:01:50|25.82||25.82||25.87||25.82||0
1644987720000|2022-02-16 05:02:00|25.87||25.82||25.87||25.82||0
1644987750000|2022-02-16 05:02:30|25.8|25.55|25.8|25.55|25.8|25.55|25.8|25.55|0
1644987760000|2022-02-16 05:02:40|25.82|25.57|25.8|25.55|25.82|25.57|25.8|25.55|0
1644987830000|2022-02-16 05:03:50|25.82|25.57|25.82|25.57|25.82|25.57|25.82|25.57|0
1644987840000|2022-02-16 05:04:00|25.8|25.55|25.8|25.55|25.82|25.57|25.8|25.55|0
1644987900000|2022-02-16 05:05:00|25.82|25.57|25.8|25.55|25.82|25.57|25.8|25.55|0
1644987920000|2022-02-16 05:05:20|25.82|25.57|25.8|25.55|25.82|25.57|25.8|25.55|1
1644987950000|2022-02-16 05:05:50|25.82|25.57|25.82|25.57|25.82|25.57|25.82|25.57|0
1644988390000|2022-02-16 05:13:10|25.8|25.55|25.8|25.55|25.82|25.57|25.8|25.55|0
1644988400000|2022-02-16 05:13:20|25.82|25.57|25.82|25.57|25.82|25.57|25.82|25.57|0
1644988410000|2022-02-16 05:13:30|25.8|25.55|25.8|25.55|25.8|25.55|25.8|25.55|0
1644988650000|2022-02-16 05:17:30|25.74|25.66|25.75|25.5|25.76|25.68|25.74|25.5|2
1644988760000|2022-02-16 05:19:20|25.77|25.52|25.77|25.52|25.77|25.52|25.77|25.52|0
1644989100000|2022-02-16 05:25:00|25.82||25.82||25.82||25.82||2
1644989140000|2022-02-16 05:25:40|25.77||25.77||25.77||25.77||0
1644989150000|2022-02-16 05:25:50|25.82||25.82||25.82||25.82||0
1644989160000|2022-02-16 05:26:00|25.77||25.77||25.77||25.77||0
1644989170000|2022-02-16 05:26:10|25.82||25.82||25.82||25.82||0
1644989430000|2022-02-16 05:30:30|25.77||25.77||25.77||25.77||0
1644989800000|2022-02-16 05:36:40|25.8|25.5|25.82|25.52|25.82|25.52|25.8|25.5|1
1644989920000|2022-02-16 05:38:40|25.77||25.77||25.77||25.77||0
1644990080000|2022-02-16 05:41:20|25.82||25.82||25.82||25.82||1
1644990310000|2022-02-16 05:45:10|25.77||25.77||25.77||25.77||0
1644990420000|2022-02-16 05:47:00|25.75|25.5|25.77|25.52|25.77|25.52|25.72|25.47|1
1644990480000|2022-02-16 05:48:00|25.75|25.5|25.75|25.5|25.77|25.52|25.75|25.5|0
1644990500000|2022-02-16 05:48:20|25.77|25.52|25.75|25.5|25.77|25.52|25.75|25.5|0
1644990520000|2022-02-16 05:48:40|25.77|25.52|25.77|25.52|25.77|25.52|25.77|25.52|0
1644990530000|2022-02-16 05:48:50|25.75|25.5|25.75|25.5|25.77|25.52|25.75|25.5|0
1644990540000|2022-02-16 05:49:00|25.77|25.52|25.77|25.52|25.77|25.52|25.75|25.5|0
1644990550000|2022-02-16 05:49:10|25.75|25.5|25.77|25.52|25.77|25.52|25.75|25.5|0
1644990560000|2022-02-16 05:49:20|25.75|25.5|25.75|25.5|25.75|25.5|25.75|25.5|0
1644990580000|2022-02-16 05:49:40|25.77|25.52|25.77|25.52|25.77|25.52|25.77|25.52|0
1644990750000|2022-02-16 05:52:30|25.75|25.5|25.75|25.5|25.75|25.5|25.75|25.5|0
1644990770000|2022-02-16 05:52:50|25.77|25.52|25.77|25.52|25.77|25.52|25.77|25.52|0
1644990870000|2022-02-16 05:54:30||25.47||25.47||25.47||25.47|2
1644990980000|2022-02-16 05:56:20|25.8|25.52|25.77|25.47|25.8|25.52|25.72|25.45|0
1644991000000|2022-02-16 05:56:40|25.72||25.72||25.72||25.72||0
1644991020000|2022-02-16 05:57:00|25.77||25.77||25.77||25.77||0
1644991120000|2022-02-16 05:58:40|25.72||25.77||25.77||25.72||0
1644991150000|2022-02-16 05:59:10|25.72||25.77||25.77||25.72||0
1644991300000|2022-02-16 06:01:40|25.72||25.72||25.72||25.72||1
1644991460000|2022-02-16 06:04:20|25.77||25.77||25.77||25.77||0
1644991500000|2022-02-16 06:05:00|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|0
1644991550000|2022-02-16 06:05:50|25.77||25.77||25.82||25.77||0
1644991560000|2022-02-16 06:06:00|25.82||25.82||25.82||25.82||0
1644991730000|2022-02-16 06:08:50|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|0
1644991750000|2022-02-16 06:09:10|25.82||25.82||25.82||25.82||0
1644991800000|2022-02-16 06:10:00|25.87||25.87||25.87||25.87||0
1644991820000|2022-02-16 06:10:20|25.82||25.87||25.87||25.82||0
1644991830000|2022-02-16 06:10:30|25.82||25.82||25.82||25.82||0
1644991910000|2022-02-16 06:11:50|25.87|25.52|25.82|25.57|25.87|25.57|25.82|25.52|2
1644991970000|2022-02-16 06:12:50|25.8|25.55|25.82|25.57|25.82|25.57|25.8|25.55|0
1644992170000|2022-02-16 06:16:10|25.8|25.55|25.8|25.55|25.82|25.57|25.8|25.55|0
1644992180000|2022-02-16 06:16:20|25.82|25.57|25.82|25.57|25.82|25.57|25.8|25.55|0
1644992190000|2022-02-16 06:16:30|25.8|25.55|25.8|25.55|25.82|25.57|25.8|25.55|0
1644992200000|2022-02-16 06:16:40|25.82|25.57|25.82|25.57|25.82|25.57|25.82|25.57|0
1644992210000|2022-02-16 06:16:50|25.8|25.55|25.8|25.55|25.82|25.57|25.8|25.55|0
1644992220000|2022-02-16 06:17:00|25.82|25.57|25.8|25.55|25.82|25.57|25.8|25.55|0
1644992250000|2022-02-16 06:17:30|25.77|25.52|25.77|25.52|25.77|25.52|25.77|25.52|1
1644992620000|2022-02-16 06:23:40|25.82||25.77||25.82||25.77||0
1644992670000|2022-02-16 06:24:30|25.75|25.5|25.77|25.52|25.77|25.52|25.72|25.47|1
1644992880000|2022-02-16 06:28:00|25.75|25.5|25.77|25.52|25.77|25.52|25.75|25.5|0
1644993010000|2022-02-16 06:30:10|||||||||6
1644993060000|2022-02-16 06:31:00|25.75|25.5|25.75|25.5|25.75|25.5|25.75|25.5|0
1644993150000|2022-02-16 06:32:30|25.77|25.52|25.75|25.5|25.77|25.52|25.75|25.5|0
1644993160000|2022-02-16 06:32:40|25.77|25.52|25.77|25.52|25.77|25.52|25.77|25.52|0
1644993170000|2022-02-16 06:32:50|25.75|25.5|25.75|25.5|25.77|25.52|25.75|25.5|0
1644993180000|2022-02-16 06:33:00|25.77|25.52|25.75|25.5|25.77|25.52|25.75|25.5|0
1644993190000|2022-02-16 06:33:10|25.77|25.52|25.77|25.52|25.77|25.52|25.77|25.52|0
1644993200000|2022-02-16 06:33:20|25.75|25.5|25.75|25.5|25.75|25.5|25.75|25.5|0
1644993230000|2022-02-16 06:33:50|25.77|25.52|25.72|25.47|25.77|25.52|25.72|25.42|1
1644993300000|2022-02-16 06:35:00|25.77||25.72||25.77||25.72||0
1644993320000|2022-02-16 06:35:20|25.77||25.72||25.77||25.72||0
1644993330000|2022-02-16 06:35:30|25.77||25.77||25.77||25.77||0
1644993340000|2022-02-16 06:35:40|25.72||25.72||25.72||25.72||0
1644993380000|2022-02-16 06:36:20|25.77||25.77||25.77||25.77||0
1644993390000|2022-02-16 06:36:30|25.72||25.72||25.72||25.72||0
1644993400000|2022-02-16 06:36:40|25.77||25.77||25.77||25.77||0
1644993420000|2022-02-16 06:37:00|25.72||25.77||25.77||25.72||0
1644993440000|2022-02-16 06:37:20|25.72||25.72||25.72||25.72||0
1644993450000|2022-02-16 06:37:30|25.77||25.72||25.77||25.72||0
1644993460000|2022-02-16 06:37:40|25.77||25.72||25.77||25.72||0
1644993660000|2022-02-16 06:41:00|25.67|25.42|25.67|25.42|25.72|25.42|25.67|25.42|2
1644993670000|2022-02-16 06:41:10|25.72||25.72||25.72||25.72||0
1644993680000|2022-02-16 06:41:20|25.67||25.72||25.72||25.67||0
1644993700000|2022-02-16 06:41:40|25.67||25.67||25.72||25.67||0
1644993710000|2022-02-16 06:41:50|25.72||25.72||25.72||25.67||0
1644993730000|2022-02-16 06:42:10||25.47||25.47||25.47||25.47|0
1644994160000|2022-02-16 06:49:20|25.57|25.49|25.67|25.42|25.68|25.56|25.57|25.38|2
1644994170000|2022-02-16 06:49:30|25.65|25.4|25.65|25.4|25.65|25.4|25.65|25.4|0
1644994220000|2022-02-16 06:50:20|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|0
1644994270000|2022-02-16 06:51:10|25.57|25.49|25.54|25.46|25.57|25.49|25.54|25.46|0
1644994280000|2022-02-16 06:51:20|25.6|25.35|25.6|25.35|25.6|25.35|25.6|25.35|1
1644994560000|2022-02-16 06:56:00|25.49|25.41|25.6|25.35|25.6|25.42|25.49|25.35|2
1644994620000|2022-02-16 06:57:00|25.54|25.46|25.57|25.49|25.57|25.49|25.54|25.46|0
1644994650000|2022-02-16 06:57:30|||||||||2
1644994680000|2022-02-16 06:58:00|||||||||1
1644994730000|2022-02-16 06:58:50|||||||||1
1644994790000|2022-02-16 06:59:50|25.5|25.42|25.54|25.46|25.54|25.46|25.5|25.42|2
1644994800000|2022-02-16 07:00:00|25.57|25.49|25.64|25.56|25.67|25.59|25.57|25.49|10
1644994840000|2022-02-16 07:00:40|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|0
1644994850000|2022-02-16 07:00:50|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|3
1644994860000|2022-02-16 07:01:00|25.57|25.49|25.57|25.49|25.57|25.49|25.57|25.49|0
1644994870000|2022-02-16 07:01:10|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|2
1644994880000|2022-02-16 07:01:20|25.5|25.42|25.49|25.41|25.5|25.42|25.49|25.41|1
1644994920000|2022-02-16 07:02:00|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1644994950000|2022-02-16 07:02:30|25.49|25.41|25.49|25.41|25.49|25.41|25.49|25.41|9
1644994970000|2022-02-16 07:02:50|25.47|25.39|25.49|25.41|25.49|25.41|25.47|25.39|1
1644994980000|2022-02-16 07:03:00|25.5|25.42|25.5|25.42|25.5|25.42|25.49|25.41|0
1644995000000|2022-02-16 07:03:20|25.52|25.44|25.5|25.42|25.52|25.44|25.5|25.42|1
1644995010000|2022-02-16 07:03:30|25.52|25.44|25.5|25.42|25.52|25.44|25.5|25.42|0
1644995030000|2022-02-16 07:03:50|25.49|25.41|25.5|25.42|25.52|25.44|25.49|25.41|0
1644995040000|2022-02-16 07:04:00|25.52|25.44|25.52|25.44|25.52|25.44|25.5|25.42|0
1644995060000|2022-02-16 07:04:20|||||||||4
1644995080000|2022-02-16 07:04:40|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|0
1644995130000|2022-02-16 07:05:30|25.52|25.44|25.47|25.39|25.52|25.44|25.47|25.39|35
1644995160000|2022-02-16 07:06:00|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|10
1644995200000|2022-02-16 07:06:40|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|0
1644995250000|2022-02-16 07:07:30|||||||||12
1644995480000|2022-02-16 07:11:20|25.57|25.49|25.57|25.49|25.57|25.49|25.57|25.49|14
1644995490000|2022-02-16 07:11:30|25.6|25.52|25.59|25.51|25.6|25.52|25.59|25.51|4
1644995500000|2022-02-16 07:11:40|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|2
1644995700000|2022-02-16 07:15:00|25.64|25.56|25.64|25.56|25.64|25.56|25.64|25.56|0
1644995730000|2022-02-16 07:15:30|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|0
1644995880000|2022-02-16 07:18:00|25.64|25.56|25.64|25.56|25.67|25.59|25.62|25.54|10
1644995900000|2022-02-16 07:18:20|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|1
1644995950000|2022-02-16 07:19:10|25.69|25.61|25.69|25.61|25.69|25.61|25.67|25.59|0
1644995960000|2022-02-16 07:19:20|25.67|25.59|25.67|25.59|25.69|25.61|25.67|25.59|0
1644996000000|2022-02-16 07:20:00|25.69|25.61|25.69|25.61|25.69|25.61|25.69|25.61|0
1644996020000|2022-02-16 07:20:20|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|0
1644996120000|2022-02-16 07:22:00|25.69|25.61|25.69|25.61|25.69|25.61|25.69|25.61|0
1644996130000|2022-02-16 07:22:10|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|0
1644996180000|2022-02-16 07:23:00|25.69|25.61|25.67|25.59|25.69|25.61|25.67|25.59|0
1644996200000|2022-02-16 07:23:20|25.69|25.61|25.69|25.61|25.69|25.61|25.69|25.61|0
1644996230000|2022-02-16 07:23:50|25.67|25.59|25.69|25.61|25.69|25.61|25.67|25.59|1
1644996240000|2022-02-16 07:24:00|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|10
1644996250000|2022-02-16 07:24:10|25.72|25.64|25.72|25.64|25.72|25.64|25.72|25.64|2
1644996260000|2022-02-16 07:24:20|25.74|25.66|25.74|25.66|25.74|25.66|25.74|25.66|2
1644996290000|2022-02-16 07:24:50|25.72|25.64|25.72|25.64|25.74|25.66|25.72|25.64|0
1644996360000|2022-02-16 07:26:00|25.74|25.66|25.74|25.66|25.74|25.66|25.74|25.66|0
1644996370000|2022-02-16 07:26:10|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|0
1644996390000|2022-02-16 07:26:30|25.74|25.66|25.74|25.66|25.76|25.68|25.72|25.64|39
1644996400000|2022-02-16 07:26:40|25.72|25.64|25.74|25.66|25.74|25.66|25.72|25.64|0
1644996430000|2022-02-16 07:27:10|25.72|25.64|25.72|25.64|25.72|25.64|25.72|25.64|0
1644996450000|2022-02-16 07:27:30|25.74|25.66|25.74|25.66|25.74|25.66|25.72|25.64|0
1644996460000|2022-02-16 07:27:40|25.72|25.64|25.74|25.66|25.74|25.66|25.72|25.64|0
1644996470000|2022-02-16 07:27:50|25.72|25.64|25.74|25.66|25.74|25.66|25.72|25.64|0
1644996480000|2022-02-16 07:28:00|25.72|25.64|25.74|25.66|25.74|25.66|25.72|25.64|0
1644996490000|2022-02-16 07:28:10|25.72|25.64|25.72|25.64|25.74|25.66|25.72|25.64|0
1644996570000|2022-02-16 07:29:30|25.69|25.61|25.69|25.61|25.69|25.61|25.67|25.59|14
1644996580000|2022-02-16 07:29:40|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|0
1644996620000|2022-02-16 07:30:20|25.69|25.61|25.69|25.61|25.69|25.61|25.69|25.61|0
1644996640000|2022-02-16 07:30:40|25.67|25.59|25.69|25.61|25.69|25.61|25.67|25.59|0
1644996670000|2022-02-16 07:31:10|25.67|25.59|25.69|25.61|25.69|25.61|25.67|25.59|0
1644996680000|2022-02-16 07:31:20|25.67|25.59|25.69|25.61|25.69|25.61|25.67|25.59|0
1644996700000|2022-02-16 07:31:40|25.67|25.59|25.69|25.61|25.69|25.61|25.67|25.59|0
1644996710000|2022-02-16 07:31:50|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|0
1644996760000|2022-02-16 07:32:40|25.64|25.56|25.64|25.56|25.64|25.56|25.64|25.56|2
1644996790000|2022-02-16 07:33:10|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|0
1644996810000|2022-02-16 07:33:30|25.59|25.51|25.57|25.49|25.59|25.51|25.57|25.49|1
1644996820000|2022-02-16 07:33:40|25.59|25.51|25.59|25.51|25.59|25.51|25.59|25.51|0
1644996870000|2022-02-16 07:34:30|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|0
1644996880000|2022-02-16 07:34:40|25.59|25.51|25.59|25.51|25.59|25.51|25.59|25.51|0
1644996890000|2022-02-16 07:34:50|25.57|25.49|25.59|25.51|25.59|25.51|25.57|25.49|0
1644996970000|2022-02-16 07:36:10|25.62|25.54|25.59|25.51|25.62|25.54|25.59|25.51|0
1644996990000|2022-02-16 07:36:30|25.57|25.49|25.59|25.51|25.59|25.51|25.57|25.49|0
1644997010000|2022-02-16 07:36:50|25.57|25.49|25.57|25.49|25.57|25.49|25.57|25.49|0
1644997020000|2022-02-16 07:37:00|||||||||16
1644997040000|2022-02-16 07:37:20|||||||||1
1644997130000|2022-02-16 07:38:50|25.59|25.51|25.59|25.51|25.59|25.51|25.59|25.51|0
1644997140000|2022-02-16 07:39:00|25.57|25.49|25.59|25.51|25.59|25.51|25.57|25.49|0
1644997150000|2022-02-16 07:39:10|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|0
1644997190000|2022-02-16 07:39:50|25.59|25.51|25.59|25.51|25.59|25.51|25.59|25.51|2
1644997200000|2022-02-16 07:40:00|25.57|25.49|25.59|25.51|25.59|25.51|25.57|25.49|2
1644997210000|2022-02-16 07:40:10|25.57|25.49|25.59|25.51|25.59|25.51|25.57|25.49|0
1644997230000|2022-02-16 07:40:30|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|0
1644997280000|2022-02-16 07:41:20|25.59|25.51|25.59|25.51|25.59|25.51|25.59|25.51|1
1644997290000|2022-02-16 07:41:30|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|0
1644997340000|2022-02-16 07:42:20|25.59|25.51|25.59|25.51|25.59|25.51|25.59|25.51|0
1644997350000|2022-02-16 07:42:30|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|0
1644997510000|2022-02-16 07:45:10|25.59|25.51|25.62|25.54|25.62|25.54|25.59|25.51|1
1644997530000|2022-02-16 07:45:30|||||||||4
1644997620000|2022-02-16 07:47:00|25.59|25.51|25.59|25.51|25.59|25.51|25.59|25.51|0
1644997630000|2022-02-16 07:47:10|25.62|25.54|25.62|25.54|25.62|25.54|25.59|25.51|0
1644997640000|2022-02-16 07:47:20|25.59|25.51|25.59|25.51|25.59|25.51|25.59|25.51|0
1644997650000|2022-02-16 07:47:30|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|0
1644997710000|2022-02-16 07:48:30|25.59|25.51|25.59|25.51|25.62|25.54|25.59|25.51|2
1644997730000|2022-02-16 07:48:50|25.62|25.54|25.59|25.51|25.62|25.54|25.59|25.51|0
1644997740000|2022-02-16 07:49:00|25.62|25.54|25.62|25.54|25.62|25.54|25.59|25.51|0
1644997800000|2022-02-16 07:50:00|25.64|25.56|25.64|25.56|25.64|25.56|25.64|25.56|3
1644997810000|2022-02-16 07:50:10|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|0
1644997870000|2022-02-16 07:51:10|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|1
1644997880000|2022-02-16 07:51:20|25.64|25.56|25.62|25.54|25.64|25.56|25.62|25.54|0
1644997890000|2022-02-16 07:51:30|25.64|25.56|25.62|25.54|25.64|25.56|25.62|25.54|0
1644997910000|2022-02-16 07:51:50|25.64|25.56|25.64|25.56|25.64|25.56|25.62|25.54|0
1644997940000|2022-02-16 07:52:20|25.62|25.54|25.64|25.56|25.64|25.56|25.62|25.54|0
1644997960000|2022-02-16 07:52:40|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|0
1644997980000|2022-02-16 07:53:00|25.64|25.56|25.67|25.59|25.67|25.59|25.64|25.56|0
1644998030000|2022-02-16 07:53:50|25.69|25.61|25.71|25.63|25.71|25.63|25.69|25.61|1
1644998040000|2022-02-16 07:54:00|25.69|25.61|25.71|25.63|25.71|25.63|25.67|25.59|0
1644998060000|2022-02-16 07:54:20|25.69|25.61|25.71|25.63|25.71|25.63|25.69|25.61|0
1644998070000|2022-02-16 07:54:30|25.69|25.61|25.69|25.61|25.71|25.63|25.69|25.61|0
1644998080000|2022-02-16 07:54:40|25.71|25.63|25.67|25.59|25.71|25.63|25.67|25.59|1
1644998090000|2022-02-16 07:54:50|25.69|25.61|25.69|25.61|25.69|25.61|25.69|25.61|0
1644998100000|2022-02-16 07:55:00|25.67|25.59|25.71|25.63|25.71|25.63|25.67|25.59|0
1644998130000|2022-02-16 07:55:30|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|3
1644998150000|2022-02-16 07:55:50|25.66|25.58|25.67|25.59|25.67|25.59|25.66|25.58|0
1644998170000|2022-02-16 07:56:10|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|1
1644998190000|2022-02-16 07:56:30|||||||||1
1644998220000|2022-02-16 07:57:00|25.64|25.56|25.64|25.56|25.64|25.56|25.64|25.56|0
1644998230000|2022-02-16 07:57:10|25.62|25.54|25.64|25.56|25.64|25.56|25.62|25.54|0
1644998240000|2022-02-16 07:57:20|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|0
1644998280000|2022-02-16 07:58:00|25.59|25.51|25.57|25.49|25.59|25.51|25.57|25.49|14
1644998300000|2022-02-16 07:58:20|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|1
1644998310000|2022-02-16 07:58:30|25.57|25.49|25.57|25.49|25.57|25.49|25.57|25.49|0
1644998320000|2022-02-16 07:58:40|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|5
1644998340000|2022-02-16 07:59:00|25.57|25.49|25.54|25.46|25.57|25.49|25.52|25.44|0
1644998350000|2022-02-16 07:59:10|25.57|25.49|25.54|25.46|25.57|25.49|25.54|25.46|0
1644998360000|2022-02-16 07:59:20|25.57|25.49|25.54|25.46|25.57|25.49|25.54|25.46|0
1644998370000|2022-02-16 07:59:30|25.52|25.44|25.54|25.46|25.54|25.46|25.52|25.44|0
1644998380000|2022-02-16 07:59:40|25.57|25.49|25.57|25.49|25.57|25.49|25.54|25.46|0
1644998390000|2022-02-16 07:59:50|25.54|25.46|25.52|25.44|25.54|25.46|25.52|25.44|5
1644998400000|2022-02-16 08:00:00|25.59|25.51|25.57|25.49|25.62|25.54|25.57|25.49|31
1644998410000|2022-02-16 08:00:10|||||||||6
1644998420000|2022-02-16 08:00:20|25.59|25.51|25.57|25.49|25.59|25.51|25.57|25.49|9
1644998430000|2022-02-16 08:00:30|25.59|25.51|25.59|25.51|25.59|25.51|25.57|25.49|4
1644998440000|2022-02-16 08:00:40|25.57|25.49|25.54|25.46|25.59|25.51|25.54|25.46|15
1644998450000|2022-02-16 08:00:50|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|0
1644998460000|2022-02-16 08:01:00|25.54|25.46|25.54|25.46|25.56|25.48|25.52|25.44|5
1644998470000|2022-02-16 08:01:10|25.56|25.48|25.54|25.46|25.56|25.48|25.52|25.44|6
1644998480000|2022-02-16 08:01:20|25.52|25.44|25.54|25.46|25.54|25.46|25.52|25.44|4
1644998490000|2022-02-16 08:01:30|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|3
1644998500000|2022-02-16 08:01:40|||||||||3
1644998510000|2022-02-16 08:01:50|25.52|25.44|25.52|25.44|25.54|25.46|25.52|25.44|14
1644998520000|2022-02-16 08:02:00|25.54|25.46|25.52|25.44|25.54|25.46|25.52|25.44|5
1644998530000|2022-02-16 08:02:10|25.47|25.39|25.49|25.41|25.49|25.41|25.47|25.39|101
1644998540000|2022-02-16 08:02:20|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|3
1644998550000|2022-02-16 08:02:30|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|17
1644998560000|2022-02-16 08:02:40|25.52|25.44|25.52|25.44|25.54|25.46|25.52|25.44|0
1644998570000|2022-02-16 08:02:50|25.54|25.46|25.52|25.44|25.54|25.46|25.52|25.44|9
1644998580000|2022-02-16 08:03:00|25.54|25.46|25.56|25.48|25.56|25.48|25.54|25.46|12
1644998590000|2022-02-16 08:03:10|||||||||3
1644998600000|2022-02-16 08:03:20|||||||||3
1644998620000|2022-02-16 08:03:40|25.61|25.53|25.61|25.53|25.61|25.53|25.61|25.53|46
1644998630000|2022-02-16 08:03:50|25.64|25.56|25.66|25.58|25.66|25.58|25.64|25.56|23
1644998640000|2022-02-16 08:04:00|25.68|25.6|25.71|25.63|25.71|25.63|25.68|25.6|9
1644998650000|2022-02-16 08:04:10|||||||||13
1644998660000|2022-02-16 08:04:20|25.66|25.58|25.66|25.58|25.68|25.6|25.66|25.58|20
1644998670000|2022-02-16 08:04:30|25.68|25.6|25.68|25.6|25.71|25.63|25.68|25.6|13
1644998680000|2022-02-16 08:04:40|25.71|25.63|25.68|25.6|25.71|25.63|25.68|25.6|3
1644998690000|2022-02-16 08:04:50|25.71|25.63|25.68|25.6|25.71|25.63|25.66|25.58|5
1644998700000|2022-02-16 08:05:00|25.71|25.63|25.66|25.58|25.71|25.63|25.66|25.58|16
1644998710000|2022-02-16 08:05:10|25.61|25.53|25.61|25.53|25.61|25.53|25.61|25.53|99
1644998720000|2022-02-16 08:05:20|25.59|25.51|25.57|25.49|25.59|25.51|25.57|25.49|11
1644998730000|2022-02-16 08:05:30|25.59|25.51|25.59|25.51|25.61|25.53|25.57|25.49|2
1644998740000|2022-02-16 08:05:40|25.61|25.53|25.59|25.51|25.61|25.53|25.59|25.51|12
1644998750000|2022-02-16 08:05:50|25.61|25.53|25.61|25.53|25.61|25.53|25.59|25.51|3
1644998760000|2022-02-16 08:06:00|25.59|25.51|25.57|25.49|25.59|25.51|25.57|25.49|5
1644998770000|2022-02-16 08:06:10|25.59|25.51|25.57|25.49|25.59|25.51|25.57|25.49|6
1644998780000|2022-02-16 08:06:20|25.59|25.51|25.61|25.53|25.61|25.53|25.57|25.49|0
1644998790000|2022-02-16 08:06:30|25.66|25.58|25.69|25.61|25.69|25.61|25.66|25.58|47
1644998800000|2022-02-16 08:06:40|25.71|25.63|25.66|25.58|25.71|25.63|25.66|25.58|13
1644998810000|2022-02-16 08:06:50|25.69|25.61|25.69|25.61|25.69|25.61|25.66|25.58|3
1644998820000|2022-02-16 08:07:00|25.71|25.63|25.66|25.58|25.71|25.63|25.66|25.58|1
1644998830000|2022-02-16 08:07:10|25.69|25.61|25.62|25.54|25.71|25.63|25.62|25.54|45
1644998840000|2022-02-16 08:07:20|25.64|25.56|25.62|25.54|25.64|25.56|25.62|25.54|1
1644998850000|2022-02-16 08:07:30|||||||||1
1644998860000|2022-02-16 08:07:40|25.64|25.56|25.64|25.56|25.66|25.58|25.62|25.54|6
1644998870000|2022-02-16 08:07:50|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|1
1644998880000|2022-02-16 08:08:00|||||||||4
1644998890000|2022-02-16 08:08:10|25.57|25.49|25.59|25.51|25.59|25.51|25.57|25.49|11
1644998900000|2022-02-16 08:08:20|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|0
1644998920000|2022-02-16 08:08:40|25.57|25.49|25.62|25.54|25.62|25.54|25.57|25.49|11
1644998950000|2022-02-16 08:09:10|25.64|25.56|25.64|25.56|25.64|25.56|25.64|25.56|5
1644998960000|2022-02-16 08:09:20|25.66|25.58|25.66|25.58|25.66|25.58|25.64|25.56|0
1644998970000|2022-02-16 08:09:30|25.64|25.56|25.62|25.54|25.64|25.56|25.62|25.54|4
1644998990000|2022-02-16 08:09:50|25.64|25.56|25.64|25.56|25.64|25.56|25.64|25.56|2
1644999000000|2022-02-16 08:10:00|25.62|25.54|25.62|25.54|25.64|25.56|25.62|25.54|0
1644999010000|2022-02-16 08:10:10|25.64|25.56|25.64|25.56|25.64|25.56|25.62|25.54|0
1644999020000|2022-02-16 08:10:20|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|0
1644999030000|2022-02-16 08:10:30|||||||||2
1644999040000|2022-02-16 08:10:40|25.62|25.54|25.64|25.56|25.64|25.56|25.62|25.54|6
1644999050000|2022-02-16 08:10:50|25.62|25.54|25.62|25.54|25.64|25.56|25.62|25.54|0
1644999060000|2022-02-16 08:11:00|||||||||1
1644999070000|2022-02-16 08:11:10|25.59|25.51|25.57|25.49|25.59|25.51|25.52|25.44|26
1644999080000|2022-02-16 08:11:20|25.59|25.51|25.57|25.49|25.59|25.51|25.57|25.49|0
1644999090000|2022-02-16 08:11:30|25.54|25.46|25.52|25.44|25.54|25.46|25.52|25.44|5
1644999130000|2022-02-16 08:12:10|25.54|25.46|25.52|25.44|25.54|25.46|25.52|25.44|0
1644999140000|2022-02-16 08:12:20|25.54|25.46|25.57|25.49|25.57|25.49|25.54|25.46|0
1644999160000|2022-02-16 08:12:40|25.54|25.46|25.52|25.44|25.54|25.46|25.52|25.44|18
1644999180000|2022-02-16 08:13:00|25.49|25.41|25.47|25.39|25.52|25.44|25.47|25.39|9
1644999190000|2022-02-16 08:13:10|25.49|25.41|25.49|25.41|25.52|25.44|25.49|25.41|2
1644999200000|2022-02-16 08:13:20|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|0
1644999210000|2022-02-16 08:13:30|25.49|25.41|25.52|25.44|25.52|25.44|25.49|25.41|1
1644999220000|2022-02-16 08:13:40|25.49|25.41|25.52|25.44|25.52|25.44|25.49|25.41|0
1644999230000|2022-02-16 08:13:50|25.49|25.41|25.52|25.44|25.52|25.44|25.49|25.41|0
1644999280000|2022-02-16 08:14:40|||||||||2
1644999290000|2022-02-16 08:14:50|25.47|25.39|25.47|25.39|25.52|25.44|25.47|25.39|6
1644999300000|2022-02-16 08:15:00|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|1
1644999310000|2022-02-16 08:15:10|25.37|25.29|25.39|25.31|25.42|25.34|25.37|25.29|19
1644999320000|2022-02-16 08:15:20|25.42|25.34|25.4|25.32|25.42|25.34|25.4|25.32|0
1644999330000|2022-02-16 08:15:30|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|0
1644999340000|2022-02-16 08:15:40|25.35|25.27|25.25|25.17|25.37|25.29|25.25|25.17|79
1644999350000|2022-02-16 08:15:50|25.22|25.14|25.27|25.19|25.27|25.19|25.22|25.14|31
1644999360000|2022-02-16 08:16:00|25.32|25.24|25.3|25.22|25.32|25.24|25.3|25.22|11
1644999370000|2022-02-16 08:16:10|25.32|25.24|25.27|25.19|25.32|25.24|25.27|25.19|1
1644999380000|2022-02-16 08:16:20|25.25|25.17|25.27|25.19|25.27|25.19|25.25|25.17|11
1644999390000|2022-02-16 08:16:30|25.25|25.17|25.25|25.17|25.27|25.19|25.25|25.17|4
1644999400000|2022-02-16 08:16:40|25.27|25.19|25.25|25.17|25.27|25.19|25.25|25.17|0
1644999410000|2022-02-16 08:16:50|25.27|25.19|25.25|25.17|25.27|25.19|25.25|25.17|0
1644999420000|2022-02-16 08:17:00|25.27|25.19|25.27|25.19|25.27|25.19|25.25|25.17|1
1644999430000|2022-02-16 08:17:10|25.25|25.17|25.27|25.19|25.27|25.19|25.25|25.17|14
1644999440000|2022-02-16 08:17:20|25.23|25.15|25.25|25.17|25.25|25.17|25.23|25.15|35
1644999450000|2022-02-16 08:17:30|25.27|25.19|25.23|25.15|25.27|25.19|25.23|25.15|103
1644999460000|2022-02-16 08:17:40|25.18|25.1|25.23|25.15|25.23|25.15|25.18|25.1|53
1644999470000|2022-02-16 08:17:50|25.18|25.1|25.23|25.15|25.23|25.15|25.18|25.1|12
1644999490000|2022-02-16 08:18:10|25.2|25.12|25.18|25.1|25.2|25.12|25.18|25.1|2
1644999500000|2022-02-16 08:18:20|25.23|25.15|25.22|25.14|25.23|25.15|25.22|25.14|30
1644999510000|2022-02-16 08:18:30|25.2|25.12|25.18|25.1|25.2|25.12|25.18|25.1|1
1644999530000|2022-02-16 08:18:50|||||||||7
1644999550000|2022-02-16 08:19:10|25.2|25.12|25.2|25.12|25.2|25.12|25.2|25.12|1
1644999560000|2022-02-16 08:19:20|25.22|25.14|25.23|25.15|25.23|25.15|25.22|25.14|3
1644999580000|2022-02-16 08:19:40|25.25|25.17|25.23|25.15|25.25|25.17|25.23|25.15|2
1644999590000|2022-02-16 08:19:50|25.25|25.17|25.23|25.15|25.25|25.17|25.23|25.15|5
1644999600000|2022-02-16 08:20:00|25.22|25.14|25.18|25.1|25.23|25.15|25.18|25.1|99
1644999610000|2022-02-16 08:20:10|25.15|25.07|25.15|25.07|25.15|25.07|25.13|25.05|7
1644999620000|2022-02-16 08:20:20|25.18|25.1|25.15|25.07|25.18|25.1|25.15|25.07|14
1644999630000|2022-02-16 08:20:30|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|0
1644999640000|2022-02-16 08:20:40|25.15|25.07|25.18|25.1|25.18|25.1|25.15|25.07|0
1644999650000|2022-02-16 08:20:50|||||||||3
1644999670000|2022-02-16 08:21:10|25.2|25.12|25.2|25.12|25.23|25.15|25.18|25.1|32
1644999680000|2022-02-16 08:21:20|25.18|25.1|25.18|25.1|25.23|25.15|25.18|25.1|2
1644999690000|2022-02-16 08:21:30|25.16|25.08|25.13|25.05|25.16|25.08|25.13|25.05|4
1644999700000|2022-02-16 08:21:40|25.16|25.08|25.16|25.08|25.16|25.08|25.13|25.05|1
1644999710000|2022-02-16 08:21:50|25.13|25.05|25.18|25.1|25.18|25.1|25.13|25.05|7
1644999720000|2022-02-16 08:22:00|25.16|25.08|25.18|25.1|25.18|25.1|25.16|25.08|1
1644999730000|2022-02-16 08:22:10|25.16|25.08|25.18|25.1|25.18|25.1|25.16|25.08|0
1644999740000|2022-02-16 08:22:20|25.16|25.08|25.18|25.1|25.18|25.1|25.16|25.08|0
1644999750000|2022-02-16 08:22:30|25.15|25.07|25.18|25.1|25.18|25.1|25.15|25.07|0
1644999760000|2022-02-16 08:22:40|25.15|25.07|25.13|25.05|25.18|25.1|25.13|25.05|10
1644999770000|2022-02-16 08:22:50|||||||||14
1644999780000|2022-02-16 08:23:00|25.11|25.03|25.13|25.05|25.13|25.05|25.11|25.03|5
1644999790000|2022-02-16 08:23:10|25.11|25.03|25.08|25|25.13|25.05|25.08|25|46
1644999800000|2022-02-16 08:23:20|25.13|25.05|25.13|25.05|25.13|25.05|25.11|25.03|16
1644999810000|2022-02-16 08:23:30|25.15|25.07|25.13|25.05|25.15|25.07|25.13|25.05|2
1644999830000|2022-02-16 08:23:50|25.1|25.02|25.13|25.05|25.13|25.05|25.1|25.02|18
1644999840000|2022-02-16 08:24:00|25.18|25.1|25.18|25.1|25.18|25.1|25.15|25.07|2
1644999850000|2022-02-16 08:24:10|25.15|25.07|25.18|25.1|25.18|25.1|25.15|25.07|0
1644999860000|2022-02-16 08:24:20|25.15|25.07|25.18|25.1|25.18|25.1|25.15|25.07|0
1644999890000|2022-02-16 08:24:50|||||||||3
1644999900000|2022-02-16 08:25:00|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|2
1644999910000|2022-02-16 08:25:10|25.13|25.05|25.15|25.07|25.18|25.1|25.13|25.05|79
1644999920000|2022-02-16 08:25:20|25.18|25.1|25.15|25.07|25.18|25.1|25.13|25.05|3
1644999930000|2022-02-16 08:25:30|25.13|25.05|25.15|25.07|25.15|25.07|25.13|25.05|1
1644999940000|2022-02-16 08:25:40|25.18|25.1|25.18|25.1|25.18|25.1|25.15|25.07|16
1644999950000|2022-02-16 08:25:50|25.15|25.07|25.18|25.1|25.18|25.1|25.15|25.07|6
1644999970000|2022-02-16 08:26:10|25.2|25.12|25.2|25.12|25.2|25.12|25.2|25.12|8
1644999980000|2022-02-16 08:26:20|25.23|25.15|25.18|25.1|25.23|25.15|25.18|25.1|3
1645000000000|2022-02-16 08:26:40|25.15|25.07|25.18|25.1|25.18|25.1|25.13|25.05|20
1645000010000|2022-02-16 08:26:50|25.15|25.07|25.18|25.1|25.18|25.1|25.15|25.07|3
1645000020000|2022-02-16 08:27:00|25.15|25.07|25.18|25.1|25.18|25.1|25.15|25.07|2
1645000030000|2022-02-16 08:27:10|25.15|25.07|25.15|25.07|25.18|25.1|25.15|25.07|29
1645000040000|2022-02-16 08:27:20|25.18|25.1|25.18|25.1|25.18|25.1|25.13|25.05|4
1645000060000|2022-02-16 08:27:40|25.15|25.07|25.1|25.02|25.18|25.1|25.1|25.02|53
1645000070000|2022-02-16 08:27:50|25.08|25|25.13|25.05|25.13|25.05|25.08|25|16
1645000080000|2022-02-16 08:28:00|25.15|25.07|25.18|25.1|25.18|25.1|25.15|25.07|42
1645000090000|2022-02-16 08:28:10|25.15|25.07|25.13|25.05|25.15|25.07|25.13|25.05|1
1645000110000|2022-02-16 08:28:30|25.18|25.1|25.23|25.15|25.23|25.15|25.18|25.1|50
1645000120000|2022-02-16 08:28:40|25.2|25.12|25.18|25.1|25.23|25.15|25.18|25.1|16
1645000130000|2022-02-16 08:28:50|25.2|25.12|25.23|25.15|25.23|25.15|25.2|25.12|1
1645000140000|2022-02-16 08:29:00|25.18|25.1|25.18|25.1|25.2|25.12|25.15|25.07|13
1645000150000|2022-02-16 08:29:10|25.15|25.07|25.18|25.1|25.18|25.1|25.15|25.07|1
1645000160000|2022-02-16 08:29:20|25.2|25.12|25.2|25.12|25.2|25.12|25.2|25.12|1
1645000170000|2022-02-16 08:29:30|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|0
1645000190000|2022-02-16 08:29:50|25.2|25.12|25.2|25.12|25.2|25.12|25.18|25.1|18
1645000200000|2022-02-16 08:30:00|25.18|25.1|25.18|25.1|25.23|25.15|25.18|25.1|7
1645000210000|2022-02-16 08:30:10|25.2|25.12|25.23|25.15|25.23|25.15|25.2|25.12|1
1645000250000|2022-02-16 08:30:50|25.2|25.12|25.23|25.15|25.23|25.15|25.2|25.12|93
1645000260000|2022-02-16 08:31:00|25.2|25.12|25.2|25.12|25.2|25.12|25.18|25.1|2
1645000270000|2022-02-16 08:31:10|25.18|25.1|25.23|25.15|25.23|25.15|25.18|25.1|0
1645000290000|2022-02-16 08:31:30|25.2|25.12|25.18|25.1|25.2|25.12|25.18|25.1|24
1645000300000|2022-02-16 08:31:40|25.2|25.12|25.23|25.15|25.23|25.15|25.2|25.12|1
1645000310000|2022-02-16 08:31:50|25.2|25.12|25.18|25.1|25.2|25.12|25.18|25.1|16
1645000320000|2022-02-16 08:32:00|25.2|25.12|25.23|25.15|25.23|25.15|25.18|25.1|0
1645000330000|2022-02-16 08:32:10|25.2|25.12|25.2|25.12|25.2|25.12|25.18|25.1|6
1645000340000|2022-02-16 08:32:20|25.18|25.1|25.18|25.1|25.23|25.15|25.18|25.1|1
1645000350000|2022-02-16 08:32:30|25.2|25.12|25.2|25.12|25.2|25.12|25.2|25.12|6
1645000360000|2022-02-16 08:32:40|25.18|25.1|25.23|25.15|25.23|25.15|25.18|25.1|2
1645000370000|2022-02-16 08:32:50|25.18|25.1|25.2|25.12|25.2|25.12|25.18|25.1|30
1645000380000|2022-02-16 08:33:00|25.18|25.1|25.2|25.12|25.2|25.12|25.18|25.1|0
1645000390000|2022-02-16 08:33:10|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|7
1645000410000|2022-02-16 08:33:30|||||||||2
1645000440000|2022-02-16 08:34:00|25.2|25.12|25.2|25.12|25.23|25.15|25.2|25.12|7
1645000450000|2022-02-16 08:34:10|25.18|25.1|25.2|25.12|25.2|25.12|25.18|25.1|0
1645000460000|2022-02-16 08:34:20|25.23|25.15|25.18|25.1|25.23|25.15|25.18|25.1|19
1645000490000|2022-02-16 08:34:50|25.2|25.12|25.18|25.1|25.2|25.12|25.18|25.1|0
1645000510000|2022-02-16 08:35:10|25.15|25.07|25.13|25.05|25.15|25.07|25.13|25.05|63
1645000530000|2022-02-16 08:35:30|25.18|25.1|25.13|25.05|25.18|25.1|25.13|25.05|54
1645000540000|2022-02-16 08:35:40|||||||||70
1645000550000|2022-02-16 08:35:50|25.08|25|25.13|25.05|25.13|25.05|25.08|25|88
1645000560000|2022-02-16 08:36:00|25.08|25|25.13|25.05|25.13|25.05|25.08|25|102
1645000570000|2022-02-16 08:36:10|25.1|25.02|25.13|25.05|25.13|25.05|25.08|25|14
1645000580000|2022-02-16 08:36:20|25.08|25|25.08|25|25.08|25|25.08|25|39
1645000590000|2022-02-16 08:36:30|||||||||87
1645000600000|2022-02-16 08:36:40|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|85
1645000610000|2022-02-16 08:36:50|||||||||19
1645000620000|2022-02-16 08:37:00|25.05|24.97|25.03|24.95|25.05|24.97|25.03|24.95|81
1645000630000|2022-02-16 08:37:10|25.05|24.97|25.05|24.97|25.08|25|25.03|24.95|11
1645000640000|2022-02-16 08:37:20|25.03|24.95|25.03|24.95|25.05|24.97|25.03|24.95|1
1645000650000|2022-02-16 08:37:30|25.05|24.97|25.03|24.95|25.08|25|25.03|24.95|6
1645000660000|2022-02-16 08:37:40|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1645000670000|2022-02-16 08:37:50|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1645000680000|2022-02-16 08:38:00|25.01|24.93|25.03|24.95|25.05|24.97|25.01|24.93|16
1645000690000|2022-02-16 08:38:10|25.05|24.97|25.03|24.95|25.05|24.97|25.03|24.95|0
1645000700000|2022-02-16 08:38:20|25.05|24.97|25.03|24.95|25.08|25|25.03|24.95|3
1645000720000|2022-02-16 08:38:40|25.05|24.97|25.03|24.95|25.08|25|25.03|24.95|1
1645000740000|2022-02-16 08:39:00|25.05|24.97|25.08|25|25.08|25|25.05|24.97|0
1645000770000|2022-02-16 08:39:30|25.03|24.95|25.03|24.95|25.08|25|25.03|24.95|64
1645000780000|2022-02-16 08:39:40|25.05|24.97|25.08|25|25.08|25|25.05|24.97|0
1645000830000|2022-02-16 08:40:30|||||||||1
1645000840000|2022-02-16 08:40:40|25.05|24.97|25.08|25|25.08|25|25.05|24.97|1
1645000850000|2022-02-16 08:40:50|25.13|25.05|25.18|25.1|25.18|25.1|25.13|25.05|105
1645000860000|2022-02-16 08:41:00|25.2|25.12|25.18|25.1|25.2|25.12|25.18|25.1|3
1645000870000|2022-02-16 08:41:10|25.2|25.12|25.18|25.1|25.2|25.12|25.18|25.1|0
1645000880000|2022-02-16 08:41:20|||||||||9
1645000890000|2022-02-16 08:41:30|25.13|25.05|25.18|25.1|25.18|25.1|25.13|25.05|4
1645000920000|2022-02-16 08:42:00|25.15|25.07|25.18|25.1|25.18|25.1|25.13|25.05|18
1645000930000|2022-02-16 08:42:10|25.2|25.12|25.18|25.1|25.23|25.15|25.18|25.1|0
1645000940000|2022-02-16 08:42:20|25.2|25.12|25.2|25.12|25.2|25.12|25.18|25.1|0
1645000950000|2022-02-16 08:42:30|25.18|25.1|25.2|25.12|25.23|25.15|25.18|25.1|23
1645000960000|2022-02-16 08:42:40|25.23|25.15|25.18|25.1|25.23|25.15|25.18|25.1|3
1645000990000|2022-02-16 08:43:10|25.2|25.12|25.18|25.1|25.2|25.12|25.18|25.1|0
1645001000000|2022-02-16 08:43:20|25.15|25.07|25.18|25.1|25.18|25.1|25.13|25.05|7
1645001010000|2022-02-16 08:43:30|25.13|25.05|25.18|25.1|25.18|25.1|25.13|25.05|5
1645001030000|2022-02-16 08:43:50|25.2|25.12|25.2|25.12|25.2|25.12|25.2|25.12|23
1645001040000|2022-02-16 08:44:00|25.23|25.15|25.2|25.12|25.23|25.15|25.2|25.12|7
1645001050000|2022-02-16 08:44:10|25.23|25.15|25.18|25.1|25.23|25.15|25.18|25.1|25
1645001060000|2022-02-16 08:44:20|25.15|25.07|25.18|25.1|25.18|25.1|25.13|25.05|20
1645001070000|2022-02-16 08:44:30|25.2|25.12|25.18|25.1|25.2|25.12|25.18|25.1|30
1645001090000|2022-02-16 08:44:50|25.2|25.12|25.18|25.1|25.2|25.12|25.18|25.1|30
1645001100000|2022-02-16 08:45:00|||||||||9
1645001110000|2022-02-16 08:45:10|||||||||1
1645001120000|2022-02-16 08:45:20|||||||||1
1645001140000|2022-02-16 08:45:40|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|47
1645001150000|2022-02-16 08:45:50|25.28|25.2|25.28|25.2|25.28|25.2|25.23|25.15|62
1645001160000|2022-02-16 08:46:00|25.25|25.17|25.28|25.2|25.28|25.2|25.23|25.15|106
1645001170000|2022-02-16 08:46:10|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|45
1645001180000|2022-02-16 08:46:20|25.3|25.22|25.32|25.24|25.32|25.24|25.3|25.22|34
1645001190000|2022-02-16 08:46:30|25.3|25.22|25.32|25.24|25.32|25.24|25.3|25.22|1
1645001200000|2022-02-16 08:46:40|25.33|25.25|25.32|25.24|25.33|25.25|25.32|25.24|0
1645001210000|2022-02-16 08:46:50|25.33|25.25|25.33|25.25|25.35|25.27|25.33|25.25|6
1645001220000|2022-02-16 08:47:00|25.32|25.24|25.32|25.24|25.33|25.25|25.32|25.24|0
1645001230000|2022-02-16 08:47:10|25.3|25.22|25.28|25.2|25.3|25.22|25.28|25.2|5
1645001240000|2022-02-16 08:47:20|||||||||8
1645001270000|2022-02-16 08:47:50|25.3|25.22|25.3|25.22|25.3|25.22|25.28|25.2|0
1645001280000|2022-02-16 08:48:00|25.32|25.24|25.32|25.24|25.33|25.25|25.3|25.22|1
1645001290000|2022-02-16 08:48:10|25.3|25.22|25.28|25.2|25.32|25.24|25.28|25.2|1
1645001360000|2022-02-16 08:49:20|25.23|25.15|25.23|25.15|25.25|25.17|25.23|25.15|59
1645001390000|2022-02-16 08:49:50|25.25|25.17|25.23|25.15|25.25|25.17|25.23|25.15|2
1645001400000|2022-02-16 08:50:00|25.25|25.17|25.23|25.15|25.28|25.2|25.23|25.15|12
1645001420000|2022-02-16 08:50:20|25.25|25.17|25.25|25.17|25.28|25.2|25.23|25.15|23
1645001430000|2022-02-16 08:50:30|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|0
1645001440000|2022-02-16 08:50:40|25.25|25.17|25.23|25.15|25.25|25.17|25.23|25.15|11
1645001450000|2022-02-16 08:50:50|25.25|25.17|25.23|25.15|25.25|25.17|25.23|25.15|5
1645001470000|2022-02-16 08:51:10|25.25|25.17|25.23|25.15|25.25|25.17|25.23|25.15|0
1645001480000|2022-02-16 08:51:20|25.25|25.17|25.25|25.17|25.25|25.17|25.25|25.17|0
1645001490000|2022-02-16 08:51:30|25.23|25.15|25.23|25.15|25.25|25.17|25.23|25.15|2
1645001510000|2022-02-16 08:51:50|25.25|25.17|25.23|25.15|25.28|25.2|25.23|25.15|5
1645001520000|2022-02-16 08:52:00|||||||||2
1645001550000|2022-02-16 08:52:30|||||||||2
1645001570000|2022-02-16 08:52:50|25.18|25.1|25.23|25.15|25.23|25.15|25.18|25.1|15
1645001580000|2022-02-16 08:53:00|25.25|25.17|25.25|25.17|25.25|25.17|25.23|25.15|3
1645001590000|2022-02-16 08:53:10|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|27
1645001630000|2022-02-16 08:53:50|25.25|25.17|25.25|25.17|25.25|25.17|25.25|25.17|0
1645001640000|2022-02-16 08:54:00|25.23|25.15|25.28|25.2|25.28|25.2|25.23|25.15|37
1645001660000|2022-02-16 08:54:20|25.25|25.17|25.28|25.2|25.28|25.2|25.25|25.17|27
1645001700000|2022-02-16 08:55:00|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|0
1645001720000|2022-02-16 08:55:20|25.28|25.2|25.25|25.17|25.28|25.2|25.25|25.17|5
1645001730000|2022-02-16 08:55:30|25.28|25.2|25.28|25.2|25.28|25.2|25.23|25.15|5
1645001750000|2022-02-16 08:55:50|25.23|25.15|25.25|25.17|25.25|25.17|25.23|25.15|2
1645001760000|2022-02-16 08:56:00|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|0
1645001790000|2022-02-16 08:56:30|||||||||1
1645001810000|2022-02-16 08:56:50|25.25|25.17|25.25|25.17|25.28|25.2|25.23|25.15|20
1645001820000|2022-02-16 08:57:00|25.28|25.2|25.23|25.15|25.28|25.2|25.23|25.15|0
1645001850000|2022-02-16 08:57:30|||||||||1
1645001860000|2022-02-16 08:57:40|||||||||1
1645001880000|2022-02-16 08:58:00|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|54
1645001890000|2022-02-16 08:58:10|25.2|25.12|25.18|25.1|25.2|25.12|25.18|25.1|6
1645001910000|2022-02-16 08:58:30|||||||||7
1645001920000|2022-02-16 08:58:40|||||||||23
1645001930000|2022-02-16 08:58:50|25.17|25.09|25.18|25.1|25.18|25.1|25.17|25.09|1
1645001940000|2022-02-16 08:59:00|25.2|25.12|25.18|25.1|25.2|25.12|25.17|25.09|0
1645001950000|2022-02-16 08:59:10|25.17|25.09|25.18|25.1|25.18|25.1|25.17|25.09|0
1645001990000|2022-02-16 08:59:50|25.2|25.12|25.2|25.12|25.22|25.14|25.18|25.1|2
1645002000000|2022-02-16 09:00:00|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|0
1645002010000|2022-02-16 09:00:10|25.2|25.12|25.2|25.12|25.2|25.12|25.18|25.1|1
1645002020000|2022-02-16 09:00:20|25.22|25.14|25.2|25.12|25.22|25.14|25.18|25.1|1
1645002030000|2022-02-16 09:00:30|25.18|25.1|25.2|25.12|25.22|25.14|25.18|25.1|6
1645002040000|2022-02-16 09:00:40|25.22|25.14|25.18|25.1|25.22|25.14|25.18|25.1|1
1645002050000|2022-02-16 09:00:50|25.2|25.12|25.18|25.1|25.22|25.14|25.18|25.1|10
1645002060000|2022-02-16 09:01:00|25.15|25.07|25.18|25.1|25.18|25.1|25.15|25.07|38
1645002080000|2022-02-16 09:01:20|25.2|25.12|25.2|25.12|25.22|25.14|25.2|25.12|1
1645002090000|2022-02-16 09:01:30|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|0
1645002110000|2022-02-16 09:01:50|25.2|25.12|25.2|25.12|25.22|25.14|25.18|25.1|3
1645002120000|2022-02-16 09:02:00|25.18|25.1|25.18|25.1|25.2|25.12|25.18|25.1|0
1645002130000|2022-02-16 09:02:10|25.2|25.12|25.18|25.1|25.2|25.12|25.18|25.1|0
1645002190000|2022-02-16 09:03:10|||||||||1
1645002210000|2022-02-16 09:03:30|25.13|25.05|25.13|25.05|25.15|25.07|25.13|25.05|51
1645002220000|2022-02-16 09:03:40|25.1|25.02|25.1|25.02|25.13|25.05|25.08|25|67
1645002230000|2022-02-16 09:03:50|25.13|25.05|25.1|25.02|25.13|25.05|25.08|25|4
1645002240000|2022-02-16 09:04:00|25.08|25|25.08|25|25.08|25|25.08|25|0
1645002260000|2022-02-16 09:04:20|25.1|25.02|25.08|25|25.1|25.02|25.08|25|25
1645002270000|2022-02-16 09:04:30|25.1|25.02|25.13|25.05|25.13|25.05|25.1|25.02|0
1645002280000|2022-02-16 09:04:40|25.1|25.02|25.13|25.05|25.13|25.05|25.1|25.02|5
1645002300000|2022-02-16 09:05:00|25.15|25.07|25.18|25.1|25.18|25.1|25.13|25.05|26
1645002310000|2022-02-16 09:05:10|25.2|25.12|25.2|25.12|25.23|25.15|25.18|25.1|7
1645002320000|2022-02-16 09:05:20|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|0
1645002360000|2022-02-16 09:06:00|25.23|25.15|25.18|25.1|25.23|25.15|25.18|25.1|5
1645002370000|2022-02-16 09:06:10|||||||||2
1645002380000|2022-02-16 09:06:20|25.23|25.15|25.25|25.17|25.25|25.17|25.23|25.15|6
1645002390000|2022-02-16 09:06:30|25.23|25.15|25.23|25.15|25.28|25.2|25.23|25.15|2
1645002420000|2022-02-16 09:07:00|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|19
1645002430000|2022-02-16 09:07:10|25.2|25.12|25.23|25.15|25.23|25.15|25.18|25.1|74
1645002440000|2022-02-16 09:07:20|25.22|25.14|25.18|25.1|25.22|25.14|25.18|25.1|141
1645002450000|2022-02-16 09:07:30|25.22|25.14|25.25|25.17|25.25|25.17|25.22|25.14|82
1645002460000|2022-02-16 09:07:40|25.27|25.19|25.27|25.19|25.28|25.2|25.27|25.19|0
1645002470000|2022-02-16 09:07:50|25.28|25.2|25.27|25.19|25.28|25.2|25.27|25.19|21
1645002480000|2022-02-16 09:08:00|25.28|25.2|25.27|25.19|25.28|25.2|25.27|25.19|0
1645002490000|2022-02-16 09:08:10|25.25|25.17|25.25|25.17|25.28|25.2|25.23|25.15|3
1645002500000|2022-02-16 09:08:20|25.23|25.15|25.25|25.17|25.27|25.19|25.23|25.15|7
1645002510000|2022-02-16 09:08:30|25.27|25.19|25.25|25.17|25.28|25.2|25.25|25.17|25
1645002520000|2022-02-16 09:08:40|25.27|25.19|25.28|25.2|25.28|25.2|25.23|25.15|4
1645002530000|2022-02-16 09:08:50|25.32|25.24|25.32|25.24|25.32|25.24|25.28|25.2|76
1645002540000|2022-02-16 09:09:00|25.3|25.22|25.33|25.25|25.33|25.25|25.28|25.2|194
1645002550000|2022-02-16 09:09:10|25.3|25.22|25.37|25.29|25.37|25.29|25.3|25.22|220
1645002560000|2022-02-16 09:09:20|25.38|25.3|25.33|25.25|25.38|25.3|25.33|25.25|6
1645002570000|2022-02-16 09:09:30|25.35|25.27|25.42|25.34|25.42|25.34|25.35|25.27|1253
1645002580000|2022-02-16 09:09:40|25.4|25.32|25.42|25.34|25.42|25.34|25.38|25.3|1
1645002590000|2022-02-16 09:09:50|25.4|25.32|25.4|25.32|25.42|25.34|25.4|25.32|0
1645002600000|2022-02-16 09:10:00|25.42|25.34|25.47|25.39|25.47|25.39|25.42|25.34|1
1645002610000|2022-02-16 09:10:10|25.5|25.42|25.52|25.44|25.52|25.44|25.5|25.42|3
1645002620000|2022-02-16 09:10:20|25.5|25.42|25.52|25.44|25.52|25.44|25.47|25.39|1
1645002630000|2022-02-16 09:10:30|25.47|25.39|25.57|25.49|25.57|25.49|25.47|25.39|25
1645002640000|2022-02-16 09:10:40|25.54|25.46|25.52|25.44|25.57|25.49|25.52|25.44|6
1645002650000|2022-02-16 09:10:50|25.47|25.39|25.47|25.39|25.5|25.42|25.47|25.39|10
1645002660000|2022-02-16 09:11:00|25.5|25.42|25.52|25.44|25.52|25.44|25.47|25.39|3
1645002670000|2022-02-16 09:11:10|25.5|25.42|25.47|25.39|25.5|25.42|25.47|25.39|10
1645002690000|2022-02-16 09:11:30|25.52|25.44|25.5|25.42|25.52|25.44|25.47|25.39|35
1645002700000|2022-02-16 09:11:40|25.52|25.44|25.47|25.39|25.52|25.44|25.47|25.39|8
1645002720000|2022-02-16 09:12:00|25.49|25.41|25.47|25.39|25.49|25.41|25.47|25.39|1
1645002740000|2022-02-16 09:12:20|25.49|25.41|25.47|25.39|25.52|25.44|25.47|25.39|0
1645002750000|2022-02-16 09:12:30|25.45|25.37|25.47|25.39|25.47|25.39|25.45|25.37|0
1645002780000|2022-02-16 09:13:00|25.45|25.37|25.47|25.39|25.47|25.39|25.42|25.34|1
1645002790000|2022-02-16 09:13:10|25.5|25.42|25.47|25.39|25.52|25.44|25.47|25.39|0
1645002800000|2022-02-16 09:13:20|25.45|25.37|25.45|25.37|25.47|25.39|25.45|25.37|0
1645002810000|2022-02-16 09:13:30|25.47|25.39|25.47|25.39|25.47|25.39|25.42|25.34|3
1645002830000|2022-02-16 09:13:50|25.45|25.37|25.42|25.34|25.47|25.39|25.42|25.34|0
1645002850000|2022-02-16 09:14:10|25.37|25.29|25.37|25.29|25.4|25.32|25.37|25.29|39
1645002860000|2022-02-16 09:14:20|||||||||98
1645002870000|2022-02-16 09:14:30|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|33
1645002880000|2022-02-16 09:14:40|25.37|25.29|25.37|25.29|25.4|25.32|25.35|25.27|4
1645002910000|2022-02-16 09:15:10|||||||||1
1645002920000|2022-02-16 09:15:20|25.4|25.32|25.37|25.29|25.4|25.32|25.37|25.29|11
1645002930000|2022-02-16 09:15:30|||||||||2
1645002950000|2022-02-16 09:15:50|25.4|25.32|25.37|25.29|25.42|25.34|25.37|25.29|3
1645002980000|2022-02-16 09:16:20|25.35|25.27|25.37|25.29|25.37|25.29|25.32|25.24|41
1645002990000|2022-02-16 09:16:30|25.35|25.27|25.35|25.27|25.37|25.29|25.32|25.24|29
1645003000000|2022-02-16 09:16:40|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|0
1645003020000|2022-02-16 09:17:00|25.4|25.32|25.37|25.29|25.4|25.32|25.37|25.29|0
1645003040000|2022-02-16 09:17:20|25.4|25.32|25.42|25.34|25.42|25.34|25.37|25.29|7
1645003050000|2022-02-16 09:17:30|25.4|25.32|25.37|25.29|25.42|25.34|25.37|25.29|1
1645003080000|2022-02-16 09:18:00|25.4|25.32|25.4|25.32|25.42|25.34|25.37|25.29|1
1645003090000|2022-02-16 09:18:10|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|0
1645003100000|2022-02-16 09:18:20|25.4|25.32|25.37|25.29|25.42|25.34|25.37|25.29|1
1645003160000|2022-02-16 09:19:20|25.4|25.32|25.37|25.29|25.4|25.32|25.37|25.29|0
1645003170000|2022-02-16 09:19:30|25.4|25.32|25.42|25.34|25.42|25.34|25.4|25.32|0
1645003180000|2022-02-16 09:19:40|25.4|25.32|25.37|25.29|25.4|25.32|25.37|25.29|0
1645003200000|2022-02-16 09:20:00|25.4|25.32|25.37|25.29|25.42|25.34|25.37|25.29|11
1645003210000|2022-02-16 09:20:10|25.4|25.32|25.37|25.29|25.4|25.32|25.37|25.29|0
1645003220000|2022-02-16 09:20:20|25.4|25.32|25.37|25.29|25.4|25.32|25.37|25.29|0
1645003230000|2022-02-16 09:20:30|25.4|25.32|25.4|25.32|25.42|25.34|25.4|25.32|11
1645003240000|2022-02-16 09:20:40|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|0
1645003270000|2022-02-16 09:21:10|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|6
1645003280000|2022-02-16 09:21:20|25.47|25.39|25.47|25.39|25.47|25.39|25.45|25.37|1
1645003290000|2022-02-16 09:21:30|25.45|25.37|25.42|25.34|25.47|25.39|25.42|25.34|1
1645003340000|2022-02-16 09:22:20|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|20
1645003350000|2022-02-16 09:22:30|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|9
1645003390000|2022-02-16 09:23:10|25.45|25.37|25.45|25.37|25.47|25.39|25.45|25.37|0
1645003400000|2022-02-16 09:23:20|25.42|25.34|25.42|25.34|25.47|25.39|25.42|25.34|5
1645003420000|2022-02-16 09:23:40|25.45|25.37|25.47|25.39|25.47|25.39|25.45|25.37|0
1645003430000|2022-02-16 09:23:50|25.45|25.37|25.42|25.34|25.45|25.37|25.42|25.34|1
1645003450000|2022-02-16 09:24:10|25.4|25.32|25.42|25.34|25.42|25.34|25.4|25.32|0
1645003460000|2022-02-16 09:24:20|25.4|25.32|25.37|25.29|25.4|25.32|25.37|25.29|0
1645003470000|2022-02-16 09:24:30|25.4|25.32|25.42|25.34|25.42|25.34|25.4|25.32|0
1645003480000|2022-02-16 09:24:40|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|62
1645003490000|2022-02-16 09:24:50|||||||||1
1645003500000|2022-02-16 09:25:00|25.35|25.27|25.32|25.24|25.37|25.29|25.32|25.24|23
1645003520000|2022-02-16 09:25:20|25.37|25.29|25.33|25.25|25.37|25.29|25.32|25.24|105
1645003530000|2022-02-16 09:25:30|25.32|25.24|25.33|25.25|25.33|25.25|25.32|25.24|0
1645003540000|2022-02-16 09:25:40|25.32|25.24|25.33|25.25|25.33|25.25|25.32|25.24|0
1645003550000|2022-02-16 09:25:50|25.32|25.24|25.33|25.25|25.33|25.25|25.32|25.24|21
1645003570000|2022-02-16 09:26:10|25.32|25.24|25.32|25.24|25.33|25.25|25.32|25.24|0
1645003580000|2022-02-16 09:26:20|25.3|25.22|25.32|25.24|25.32|25.24|25.3|25.22|41
1645003590000|2022-02-16 09:26:30|25.3|25.22|25.32|25.24|25.32|25.24|25.28|25.2|2
1645003600000|2022-02-16 09:26:40|25.33|25.25|25.32|25.24|25.33|25.25|25.32|25.24|0
1645003610000|2022-02-16 09:26:50|25.3|25.22|25.28|25.2|25.3|25.22|25.28|25.2|0
1645003620000|2022-02-16 09:27:00|25.32|25.24|25.32|25.24|25.33|25.25|25.32|25.24|1
1645003630000|2022-02-16 09:27:10|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|0
1645003650000|2022-02-16 09:27:30|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|0
1645003660000|2022-02-16 09:27:40|25.33|25.25|25.33|25.25|25.33|25.25|25.32|25.24|0
1645003680000|2022-02-16 09:28:00|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|26
1645003690000|2022-02-16 09:28:10|25.33|25.25|25.37|25.29|25.37|25.29|25.33|25.25|58
1645003700000|2022-02-16 09:28:20|25.35|25.27|25.33|25.25|25.35|25.27|25.33|25.25|6
1645003710000|2022-02-16 09:28:30|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|1
1645003720000|2022-02-16 09:28:40|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|0
1645003730000|2022-02-16 09:28:50|25.35|25.27|25.37|25.29|25.37|25.29|25.35|25.27|1
1645003750000|2022-02-16 09:29:10|25.35|25.27|25.37|25.29|25.37|25.29|25.33|25.25|4
1645003760000|2022-02-16 09:29:20|25.35|25.27|25.37|25.29|25.37|25.29|25.33|25.25|4
1645003810000|2022-02-16 09:30:10|25.35|25.27|25.32|25.24|25.35|25.27|25.32|25.24|1
1645003820000|2022-02-16 09:30:20|25.28|25.2|25.28|25.2|25.35|25.27|25.28|25.2|2
1645003830000|2022-02-16 09:30:30|25.27|25.19|25.28|25.2|25.32|25.24|25.27|25.19|1
1645003840000|2022-02-16 09:30:40|25.3|25.22|25.32|25.24|25.32|25.24|25.28|25.2|1
1645003860000|2022-02-16 09:31:00|25.33|25.25|25.28|25.2|25.33|25.25|25.28|25.2|1
1645003870000|2022-02-16 09:31:10|25.32|25.24|25.32|25.24|25.32|25.24|25.3|25.22|1
1645003890000|2022-02-16 09:31:30|25.3|25.22|25.32|25.24|25.32|25.24|25.3|25.22|0
1645003910000|2022-02-16 09:31:50|25.3|25.22|25.32|25.24|25.32|25.24|25.3|25.22|0
1645003920000|2022-02-16 09:32:00|25.3|25.22|25.3|25.22|25.32|25.24|25.28|25.2|1
1645003930000|2022-02-16 09:32:10|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|0
1645003940000|2022-02-16 09:32:20|25.35|25.27|25.32|25.24|25.35|25.27|25.32|25.24|0
1645003960000|2022-02-16 09:32:40|25.3|25.22|25.27|25.19|25.3|25.22|25.27|25.19|0
1645003980000|2022-02-16 09:33:00|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|0
1645004000000|2022-02-16 09:33:20|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|3
1645004010000|2022-02-16 09:33:30|25.32|25.24|25.3|25.22|25.32|25.24|25.3|25.22|0
1645004020000|2022-02-16 09:33:40|25.28|25.2|25.28|25.2|25.3|25.22|25.28|25.2|0
1645004030000|2022-02-16 09:33:50|25.3|25.22|25.3|25.22|25.32|25.24|25.3|25.22|0
1645004040000|2022-02-16 09:34:00|25.28|25.2|25.3|25.22|25.3|25.22|25.28|25.2|0
1645004050000|2022-02-16 09:34:10|25.28|25.2|25.3|25.22|25.3|25.22|25.28|25.2|0
1645004060000|2022-02-16 09:34:20|25.32|25.24|25.32|25.24|25.32|25.24|25.3|25.22|0
1645004070000|2022-02-16 09:34:30|25.28|25.2|25.3|25.22|25.3|25.22|25.28|25.2|11
1645004080000|2022-02-16 09:34:40|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|0
1645004090000|2022-02-16 09:34:50|25.35|25.27|25.33|25.25|25.35|25.27|25.33|25.25|0
1645004100000|2022-02-16 09:35:00|25.35|25.27|25.37|25.29|25.37|25.29|25.35|25.27|0
1645004110000|2022-02-16 09:35:10|25.38|25.3|25.42|25.34|25.42|25.34|25.38|25.3|4
1645004130000|2022-02-16 09:35:30|25.4|25.32|25.37|25.29|25.4|25.32|25.37|25.29|8
1645004140000|2022-02-16 09:35:40|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|5
1645004150000|2022-02-16 09:35:50|25.33|25.25|25.37|25.29|25.37|25.29|25.33|25.25|6
1645004170000|2022-02-16 09:36:10|25.35|25.27|25.33|25.25|25.37|25.29|25.33|25.25|7
1645004180000|2022-02-16 09:36:20|25.32|25.24|25.32|25.24|25.33|25.25|25.32|25.24|0
1645004190000|2022-02-16 09:36:30|25.33|25.25|25.32|25.24|25.33|25.25|25.32|25.24|0
1645004220000|2022-02-16 09:37:00|25.33|25.25|25.32|25.24|25.33|25.25|25.32|25.24|1
1645004230000|2022-02-16 09:37:10|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|0
1645004260000|2022-02-16 09:37:40|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|0
1645004270000|2022-02-16 09:37:50|25.33|25.25|25.35|25.27|25.37|25.29|25.33|25.25|1
1645004280000|2022-02-16 09:38:00|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|0
1645004300000|2022-02-16 09:38:20|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|3
1645004310000|2022-02-16 09:38:30|25.35|25.27|25.35|25.27|25.35|25.27|25.33|25.25|0
1645004320000|2022-02-16 09:38:40|25.33|25.25|25.35|25.27|25.35|25.27|25.33|25.25|0
1645004330000|2022-02-16 09:38:50|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|0
1645004350000|2022-02-16 09:39:10|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|1
1645004360000|2022-02-16 09:39:20|25.37|25.29|25.35|25.27|25.37|25.29|25.35|25.27|0
1645004370000|2022-02-16 09:39:30|25.37|25.29|25.33|25.25|25.37|25.29|25.33|25.25|0
1645004380000|2022-02-16 09:39:40|25.35|25.27|25.33|25.25|25.35|25.27|25.33|25.25|0
1645004390000|2022-02-16 09:39:50|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|0
1645004400000|2022-02-16 09:40:00|25.33|25.25|25.35|25.27|25.35|25.27|25.33|25.25|0
1645004410000|2022-02-16 09:40:10|25.33|25.25|25.35|25.27|25.35|25.27|25.33|25.25|0
1645004420000|2022-02-16 09:40:20|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|0
1645004430000|2022-02-16 09:40:30|25.35|25.27|25.33|25.25|25.35|25.27|25.33|25.25|0
1645004450000|2022-02-16 09:40:50|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|0
1645004460000|2022-02-16 09:41:00|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|0
1645004490000|2022-02-16 09:41:30|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|0
1645004500000|2022-02-16 09:41:40|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|0
1645004530000|2022-02-16 09:42:10|25.35|25.27|25.37|25.29|25.37|25.29|25.35|25.27|0
1645004560000|2022-02-16 09:42:40|25.38|25.3|25.42|25.34|25.42|25.34|25.38|25.3|0
1645004570000|2022-02-16 09:42:50|25.4|25.32|25.4|25.32|25.42|25.34|25.4|25.32|4
1645004580000|2022-02-16 09:43:00|25.38|25.3|25.37|25.29|25.38|25.3|25.37|25.29|0
1645004620000|2022-02-16 09:43:40|25.4|25.32|25.42|25.34|25.42|25.34|25.4|25.32|2
1645004630000|2022-02-16 09:43:50|25.37|25.29|25.42|25.34|25.42|25.34|25.37|25.29|3
1645004640000|2022-02-16 09:44:00|25.4|25.32|25.4|25.32|25.4|25.32|25.38|25.3|1
1645004650000|2022-02-16 09:44:10|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|0
1645004710000|2022-02-16 09:45:10|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|1
1645004720000|2022-02-16 09:45:20|25.37|25.29|25.42|25.34|25.42|25.34|25.37|25.29|3
1645004730000|2022-02-16 09:45:30|25.4|25.32|25.42|25.34|25.42|25.34|25.4|25.32|0
1645004740000|2022-02-16 09:45:40|25.4|25.32|25.4|25.32|25.42|25.34|25.4|25.32|0
1645004750000|2022-02-16 09:45:50|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|0
1645004770000|2022-02-16 09:46:10|25.4|25.32|25.42|25.34|25.42|25.34|25.4|25.32|22
1645004780000|2022-02-16 09:46:20|25.4|25.32|25.42|25.34|25.42|25.34|25.4|25.32|0
1645004790000|2022-02-16 09:46:30|||||||||1
1645004810000|2022-02-16 09:46:50|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|1
1645004840000|2022-02-16 09:47:20|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|1
1645004850000|2022-02-16 09:47:30|25.47|25.39|25.45|25.37|25.47|25.39|25.45|25.37|0
1645004860000|2022-02-16 09:47:40|25.47|25.39|25.45|25.37|25.47|25.39|25.45|25.37|0
1645004870000|2022-02-16 09:47:50|25.43|25.35|25.45|25.37|25.47|25.39|25.43|25.35|31
1645004880000|2022-02-16 09:48:00|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|0
1645004990000|2022-02-16 09:49:50|25.45|25.37|25.43|25.35|25.45|25.37|25.43|25.35|0
1645005010000|2022-02-16 09:50:10|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|0
1645005020000|2022-02-16 09:50:20|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|7
1645005030000|2022-02-16 09:50:30|25.42|25.34|25.38|25.3|25.42|25.34|25.38|25.3|0
1645005040000|2022-02-16 09:50:40|25.4|25.32|25.37|25.29|25.4|25.32|25.37|25.29|0
1645005050000|2022-02-16 09:50:50|25.35|25.27|25.38|25.3|25.38|25.3|25.35|25.27|0
1645005190000|2022-02-16 09:53:10|25.4|25.32|25.38|25.3|25.42|25.34|25.38|25.3|12
1645005230000|2022-02-16 09:53:50|25.4|25.32|25.42|25.34|25.42|25.34|25.4|25.32|0
1645005250000|2022-02-16 09:54:10|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|0
1645005280000|2022-02-16 09:54:40|25.42|25.34|25.38|25.3|25.42|25.34|25.38|25.3|4
1645005300000|2022-02-16 09:55:00|25.4|25.32|25.4|25.32|25.4|25.32|25.38|25.3|0
1645005310000|2022-02-16 09:55:10|25.38|25.3|25.38|25.3|25.4|25.32|25.38|25.3|5
1645005320000|2022-02-16 09:55:20|25.4|25.32|25.38|25.3|25.4|25.32|25.38|25.3|0
1645005330000|2022-02-16 09:55:30|25.4|25.32|25.38|25.3|25.4|25.32|25.38|25.3|0
1645005360000|2022-02-16 09:56:00|25.35|25.27|25.33|25.25|25.35|25.27|25.33|25.25|1
1645005370000|2022-02-16 09:56:10|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|27
1645005380000|2022-02-16 09:56:20|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|0
1645005390000|2022-02-16 09:56:30|25.38|25.3|25.33|25.25|25.38|25.3|25.33|25.25|0
1645005400000|2022-02-16 09:56:40|25.35|25.27|25.38|25.3|25.38|25.3|25.35|25.27|50
1645005410000|2022-02-16 09:56:50|25.4|25.32|25.38|25.3|25.42|25.34|25.38|25.3|0
1645005420000|2022-02-16 09:57:00|25.4|25.32|25.43|25.35|25.43|25.35|25.4|25.32|0
1645005430000|2022-02-16 09:57:10|25.45|25.37|25.43|25.35|25.45|25.37|25.43|25.35|1
1645005440000|2022-02-16 09:57:20|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|0
1645005450000|2022-02-16 09:57:30|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1645005510000|2022-02-16 09:58:30|25.43|25.35|25.42|25.34|25.43|25.35|25.38|25.3|24
1645005520000|2022-02-16 09:58:40|25.47|25.39|25.47|25.39|25.47|25.39|25.45|25.37|51
1645005530000|2022-02-16 09:58:50|25.5|25.42|25.52|25.44|25.52|25.44|25.5|25.42|1
1645005570000|2022-02-16 09:59:30|25.5|25.42|25.52|25.44|25.52|25.44|25.5|25.42|0
1645005580000|2022-02-16 09:59:40|25.5|25.42|25.47|25.39|25.5|25.42|25.47|25.39|0
1645005590000|2022-02-16 09:59:50|25.5|25.42|25.52|25.44|25.52|25.44|25.5|25.42|0
1645005600000|2022-02-16 10:00:00|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|1
1645005610000|2022-02-16 10:00:10|25.52|25.44|25.5|25.42|25.52|25.44|25.5|25.42|0
1645005620000|2022-02-16 10:00:20|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1645005630000|2022-02-16 10:00:30|25.5|25.42|25.52|25.44|25.52|25.44|25.5|25.42|1
1645005640000|2022-02-16 10:00:40|25.55|25.47|25.52|25.44|25.55|25.47|25.52|25.44|11
1645005650000|2022-02-16 10:00:50|25.55|25.47|25.55|25.47|25.57|25.49|25.55|25.47|19
1645005660000|2022-02-16 10:01:00|25.52|25.44|25.55|25.47|25.55|25.47|25.52|25.44|4
1645005670000|2022-02-16 10:01:10|25.52|25.44|25.57|25.49|25.57|25.49|25.52|25.44|0
1645005690000|2022-02-16 10:01:30|25.62|25.54|25.57|25.49|25.62|25.54|25.57|25.49|5
1645005710000|2022-02-16 10:01:50|25.6|25.52|25.62|25.54|25.62|25.54|25.6|25.52|0
1645005760000|2022-02-16 10:02:40|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|0
1645005770000|2022-02-16 10:02:50|25.62|25.54|25.62|25.54|25.65|25.57|25.62|25.54|0
1645005780000|2022-02-16 10:03:00|25.65|25.57|25.62|25.54|25.67|25.59|25.62|25.54|4
1645005790000|2022-02-16 10:03:10|25.67|25.59|25.65|25.57|25.67|25.59|25.65|25.57|7
1645005800000|2022-02-16 10:03:20|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|2
1645005810000|2022-02-16 10:03:30|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|10
1645005820000|2022-02-16 10:03:40|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|0
1645005850000|2022-02-16 10:04:10|25.57|25.49|25.57|25.49|25.57|25.49|25.57|25.49|13
1645005900000|2022-02-16 10:05:00|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|4
1645005910000|2022-02-16 10:05:10|25.57|25.49|25.57|25.49|25.57|25.49|25.55|25.47|1
1645005920000|2022-02-16 10:05:20|25.55|25.47|25.57|25.49|25.57|25.49|25.55|25.47|0
1645005970000|2022-02-16 10:06:10|25.55|25.47|25.55|25.47|25.57|25.49|25.52|25.44|4
1645005980000|2022-02-16 10:06:20|25.52|25.44|25.57|25.49|25.57|25.49|25.52|25.44|0
1645006070000|2022-02-16 10:07:50|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|0
1645006080000|2022-02-16 10:08:00|25.57|25.49|25.55|25.47|25.57|25.49|25.55|25.47|0
1645006090000|2022-02-16 10:08:10|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|0
1645006100000|2022-02-16 10:08:20|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|0
1645006120000|2022-02-16 10:08:40|25.52|25.44|25.57|25.49|25.57|25.49|25.52|25.44|0
1645006130000|2022-02-16 10:08:50|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|1
1645006140000|2022-02-16 10:09:00|25.57|25.49|25.57|25.49|25.57|25.49|25.57|25.49|0
1645006180000|2022-02-16 10:09:40|||||||||1
1645006230000|2022-02-16 10:10:30|25.55|25.47|25.52|25.44|25.55|25.47|25.52|25.44|12
1645006240000|2022-02-16 10:10:40|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|0
1645006250000|2022-02-16 10:10:50|25.57|25.49|25.55|25.47|25.57|25.49|25.55|25.47|0
1645006260000|2022-02-16 10:11:00|25.52|25.44|25.55|25.47|25.55|25.47|25.52|25.44|0
1645006270000|2022-02-16 10:11:10|25.52|25.44|25.52|25.44|25.55|25.47|25.52|25.44|0
1645006290000|2022-02-16 10:11:30|25.55|25.47|25.57|25.49|25.57|25.49|25.55|25.47|0
1645006300000|2022-02-16 10:11:40|25.55|25.47|25.55|25.47|25.55|25.47|25.52|25.44|0
1645006320000|2022-02-16 10:12:00|25.52|25.44|25.55|25.47|25.57|25.49|25.52|25.44|1
1645006330000|2022-02-16 10:12:10|25.52|25.44|25.55|25.47|25.55|25.47|25.52|25.44|0
1645006340000|2022-02-16 10:12:20|25.52|25.44|25.52|25.44|25.55|25.47|25.52|25.44|0
1645006360000|2022-02-16 10:12:40|25.55|25.47|25.55|25.47|25.57|25.49|25.55|25.47|0
1645006370000|2022-02-16 10:12:50|25.57|25.49|25.57|25.49|25.57|25.49|25.55|25.47|1
1645006380000|2022-02-16 10:13:00|25.55|25.47|25.55|25.47|25.55|25.47|25.52|25.44|1
1645006390000|2022-02-16 10:13:10|25.57|25.49|25.52|25.44|25.57|25.49|25.52|25.44|0
1645006420000|2022-02-16 10:13:40|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|0
1645006430000|2022-02-16 10:13:50|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1645006470000|2022-02-16 10:14:30|25.5|25.42|25.5|25.42|25.52|25.44|25.5|25.42|0
1645006480000|2022-02-16 10:14:40|25.48|25.4|25.47|25.39|25.48|25.4|25.47|25.39|0
1645006490000|2022-02-16 10:14:50|25.48|25.4|25.47|25.39|25.48|25.4|25.47|25.39|0
1645006500000|2022-02-16 10:15:00|25.5|25.42|25.5|25.42|25.52|25.44|25.5|25.42|0
1645006510000|2022-02-16 10:15:10|25.52|25.44|25.47|25.39|25.52|25.44|25.47|25.39|1
1645006520000|2022-02-16 10:15:20|25.5|25.42|25.5|25.42|25.52|25.44|25.5|25.42|1
1645006530000|2022-02-16 10:15:30|25.47|25.39|25.52|25.44|25.52|25.44|25.47|25.39|1
1645006570000|2022-02-16 10:16:10|25.55|25.47|25.57|25.49|25.57|25.49|25.55|25.47|0
1645006580000|2022-02-16 10:16:20|||||||||12
1645006620000|2022-02-16 10:17:00|25.55|25.47|25.55|25.47|25.57|25.49|25.55|25.47|2
1645006630000|2022-02-16 10:17:10|25.57|25.49|25.57|25.49|25.57|25.49|25.55|25.47|0
1645006670000|2022-02-16 10:17:50|||||||||1
1645006710000|2022-02-16 10:18:30|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|4
1645006730000|2022-02-16 10:18:50|25.65|25.57|25.67|25.59|25.67|25.59|25.65|25.57|7
1645006750000|2022-02-16 10:19:10|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|0
1645006760000|2022-02-16 10:19:20|25.67|25.59|25.62|25.54|25.67|25.59|25.62|25.54|0
1645006770000|2022-02-16 10:19:30|25.65|25.57|25.65|25.57|25.67|25.59|25.65|25.57|4
1645006780000|2022-02-16 10:19:40|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|0
1645006800000|2022-02-16 10:20:00|25.72|25.64|25.72|25.64|25.72|25.64|25.72|25.64|15
1645006810000|2022-02-16 10:20:10|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|45
1645006830000|2022-02-16 10:20:30|25.69|25.61|25.7|25.62|25.7|25.62|25.67|25.59|1
1645006840000|2022-02-16 10:20:40|25.72|25.64|25.72|25.64|25.72|25.64|25.72|25.64|0
1645006850000|2022-02-16 10:20:50|||||||||12
1645006860000|2022-02-16 10:21:00|25.74|25.66|25.72|25.64|25.77|25.69|25.72|25.64|39
1645006870000|2022-02-16 10:21:10|25.74|25.66|25.74|25.66|25.77|25.69|25.72|25.64|4
1645006880000|2022-02-16 10:21:20|25.72|25.64|25.72|25.64|25.72|25.64|25.72|25.64|0
1645006920000|2022-02-16 10:22:00|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|15
1645006930000|2022-02-16 10:22:10|25.69|25.61|25.69|25.61|25.72|25.64|25.67|25.59|6
1645006940000|2022-02-16 10:22:20|25.72|25.64|25.72|25.64|25.72|25.64|25.72|25.64|0
1645006960000|2022-02-16 10:22:40|25.74|25.66|25.77|25.69|25.77|25.69|25.72|25.64|4
1645006980000|2022-02-16 10:23:00|25.79|25.71|25.87|25.79|25.87|25.79|25.79|25.71|9
1645007010000|2022-02-16 10:23:30|25.82|25.74|25.82|25.74|25.82|25.74|25.82|25.74|0
1645007020000|2022-02-16 10:23:40|25.84|25.76|25.82|25.74|25.84|25.76|25.82|25.74|39
1645007030000|2022-02-16 10:23:50|25.84|25.76|25.84|25.76|25.87|25.79|25.82|25.74|14
1645007040000|2022-02-16 10:24:00|25.87|25.79|25.87|25.79|25.87|25.79|25.82|25.74|1
1645007050000|2022-02-16 10:24:10|||||||||1
1645007060000|2022-02-16 10:24:20|25.89|25.81|25.92|25.84|25.92|25.84|25.89|25.81|1
1645007100000|2022-02-16 10:25:00|25.87|25.79|25.89|25.81|25.92|25.84|25.87|25.79|6
1645007110000|2022-02-16 10:25:10|25.87|25.79|25.87|25.79|25.92|25.84|25.87|25.79|45
1645007130000|2022-02-16 10:25:30|25.82|25.74|25.82|25.74|25.82|25.74|25.82|25.74|28
1645007140000|2022-02-16 10:25:40|25.84|25.76|25.87|25.79|25.87|25.79|25.84|25.76|2
1645007160000|2022-02-16 10:26:00|25.89|25.81|25.89|25.81|25.92|25.84|25.89|25.81|1
1645007170000|2022-02-16 10:26:10|25.87|25.79|25.87|25.79|25.87|25.79|25.87|25.79|0
1645007180000|2022-02-16 10:26:20|25.89|25.81|25.87|25.79|25.89|25.81|25.87|25.79|2
1645007230000|2022-02-16 10:27:10|25.82|25.74|25.82|25.74|25.82|25.74|25.82|25.74|3
1645007260000|2022-02-16 10:27:40|25.77|25.69|25.82|25.74|25.82|25.74|25.77|25.69|14
1645007270000|2022-02-16 10:27:50|25.79|25.71|25.79|25.71|25.82|25.74|25.79|25.71|1
1645007280000|2022-02-16 10:28:00|25.82|25.74|25.79|25.71|25.82|25.74|25.79|25.71|0
1645007290000|2022-02-16 10:28:10|25.82|25.74|25.82|25.74|25.82|25.74|25.77|25.69|1
1645007300000|2022-02-16 10:28:20|25.79|25.71|25.77|25.69|25.79|25.71|25.77|25.69|0
1645007310000|2022-02-16 10:28:30|25.79|25.71|25.79|25.71|25.82|25.74|25.79|25.71|0
1645007320000|2022-02-16 10:28:40|25.82|25.74|25.82|25.74|25.82|25.74|25.77|25.69|1
1645007330000|2022-02-16 10:28:50|25.79|25.71|25.77|25.69|25.82|25.74|25.77|25.69|0
1645007340000|2022-02-16 10:29:00|25.79|25.71|25.79|25.71|25.82|25.74|25.79|25.71|11
1645007350000|2022-02-16 10:29:10|25.77|25.69|25.79|25.71|25.79|25.71|25.77|25.69|2
1645007360000|2022-02-16 10:29:20|25.82|25.74|25.79|25.71|25.82|25.74|25.77|25.69|10
1645007370000|2022-02-16 10:29:30|25.82|25.74|25.79|25.71|25.82|25.74|25.79|25.71|1
1645007380000|2022-02-16 10:29:40|25.77|25.69|25.82|25.74|25.82|25.74|25.77|25.69|25
1645007390000|2022-02-16 10:29:50|||||||||1
1645007400000|2022-02-16 10:30:00|25.87|25.79|25.84|25.76|25.87|25.79|25.82|25.74|33
1645007410000|2022-02-16 10:30:10|25.82|25.74|25.82|25.74|25.82|25.74|25.82|25.74|4
1645007420000|2022-02-16 10:30:20|25.79|25.71|25.79|25.71|25.82|25.74|25.77|25.69|25
1645007430000|2022-02-16 10:30:30|25.77|25.69|25.79|25.71|25.82|25.74|25.77|25.69|3
1645007440000|2022-02-16 10:30:40|25.82|25.74|25.77|25.69|25.82|25.74|25.77|25.69|3
1645007450000|2022-02-16 10:30:50|25.79|25.71|25.79|25.71|25.82|25.74|25.77|25.69|2
1645007460000|2022-02-16 10:31:00|25.82|25.74|25.77|25.69|25.82|25.74|25.77|25.69|0
1645007470000|2022-02-16 10:31:10|25.79|25.71|25.79|25.71|25.79|25.71|25.77|25.69|11
1645007480000|2022-02-16 10:31:20|25.77|25.69|25.77|25.69|25.79|25.71|25.77|25.69|6
1645007490000|2022-02-16 10:31:30|25.79|25.71|25.77|25.69|25.79|25.71|25.77|25.69|0
1645007530000|2022-02-16 10:32:10|25.79|25.71|25.82|25.74|25.82|25.74|25.79|25.71|10
1645007540000|2022-02-16 10:32:20|25.84|25.76|25.82|25.74|25.84|25.76|25.82|25.74|11
1645007580000|2022-02-16 10:33:00|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|75
1645007600000|2022-02-16 10:33:20|||||||||5
1645007630000|2022-02-16 10:33:50|||||||||5
1645007640000|2022-02-16 10:34:00|||||||||9
1645007660000|2022-02-16 10:34:20|25.72|25.64|25.72|25.64|25.72|25.64|25.72|25.64|59
1645007690000|2022-02-16 10:34:50|25.7|25.62|25.72|25.64|25.72|25.64|25.7|25.62|2
1645007710000|2022-02-16 10:35:10|||||||||5
1645007740000|2022-02-16 10:35:40|25.74|25.66|25.77|25.69|25.77|25.69|25.74|25.66|6
1645007750000|2022-02-16 10:35:50|25.74|25.66|25.77|25.69|25.77|25.69|25.74|25.66|9
1645007760000|2022-02-16 10:36:00|25.72|25.64|25.74|25.66|25.74|25.66|25.72|25.64|55
1645007770000|2022-02-16 10:36:10|25.72|25.64|25.72|25.64|25.72|25.64|25.72|25.64|1
1645007810000|2022-02-16 10:36:50|||||||||4
1645007830000|2022-02-16 10:37:10|25.74|25.66|25.72|25.64|25.74|25.66|25.72|25.64|8
1645007890000|2022-02-16 10:38:10|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|13
1645007910000|2022-02-16 10:38:30|||||||||6
1645007970000|2022-02-16 10:39:30|||||||||6
1645008000000|2022-02-16 10:40:00|25.74|25.66|25.72|25.64|25.77|25.69|25.72|25.64|1
1645008010000|2022-02-16 10:40:10|25.74|25.66|25.72|25.64|25.77|25.69|25.72|25.64|36
1645008020000|2022-02-16 10:40:20|25.74|25.66|25.72|25.64|25.74|25.66|25.72|25.64|0
1645008040000|2022-02-16 10:40:40|||||||||6
1645008050000|2022-02-16 10:40:50|25.7|25.62|25.72|25.64|25.72|25.64|25.7|25.62|5
1645008070000|2022-02-16 10:41:10|25.7|25.62|25.67|25.59|25.72|25.64|25.67|25.59|13
1645008090000|2022-02-16 10:41:30|||||||||8
1645008120000|2022-02-16 10:42:00|||||||||5
1645008130000|2022-02-16 10:42:10|25.7|25.62|25.67|25.59|25.7|25.62|25.67|25.59|16
1645008200000|2022-02-16 10:43:20|||||||||7
1645008210000|2022-02-16 10:43:30|25.7|25.62|25.67|25.59|25.7|25.62|25.67|25.59|4
1645008290000|2022-02-16 10:44:50|||||||||7
1645008310000|2022-02-16 10:45:10|||||||||5
1645008330000|2022-02-16 10:45:30|||||||||6
1645008350000|2022-02-16 10:45:50|25.65|25.57|25.65|25.57|25.67|25.59|25.62|25.54|10
1645008360000|2022-02-16 10:46:00|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|0
1645008380000|2022-02-16 10:46:20|||||||||11
1645008400000|2022-02-16 10:46:40|||||||||5
1645008440000|2022-02-16 10:47:20|||||||||11
1645008470000|2022-02-16 10:47:50|||||||||5
1645008500000|2022-02-16 10:48:20|||||||||5
1645008510000|2022-02-16 10:48:30|||||||||7
1645008550000|2022-02-16 10:49:10|||||||||6
1645008560000|2022-02-16 10:49:20|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|2
1645008570000|2022-02-16 10:49:30|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|0
1645008580000|2022-02-16 10:49:40|||||||||5
1645008590000|2022-02-16 10:49:50|25.67|25.59|25.65|25.57|25.67|25.59|25.65|25.57|21
1645008600000|2022-02-16 10:50:00|25.67|25.59|25.67|25.59|25.67|25.59|25.62|25.54|6
1645008610000|2022-02-16 10:50:10|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|11
1645008680000|2022-02-16 10:51:20|25.67|25.59|25.65|25.57|25.67|25.59|25.65|25.57|128
1645008690000|2022-02-16 10:51:30|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|0
1645008700000|2022-02-16 10:51:40|25.65|25.57|25.65|25.57|25.67|25.59|25.65|25.57|2
1645008710000|2022-02-16 10:51:50|25.62|25.54|25.67|25.59|25.67|25.59|25.62|25.54|1
1645008740000|2022-02-16 10:52:20|25.65|25.57|25.67|25.59|25.67|25.59|25.62|25.54|16
1645008760000|2022-02-16 10:52:40|||||||||6
1645008780000|2022-02-16 10:53:00|||||||||5
1645008790000|2022-02-16 10:53:10|||||||||6
1645008810000|2022-02-16 10:53:30|||||||||5
1645008830000|2022-02-16 10:53:50|||||||||5
1645008860000|2022-02-16 10:54:20|||||||||6
1645008870000|2022-02-16 10:54:30|25.65|25.57|25.65|25.57|25.65|25.57|25.62|25.54|14
1645008880000|2022-02-16 10:54:40|25.62|25.54|25.65|25.57|25.65|25.57|25.62|25.54|2
1645008890000|2022-02-16 10:54:50|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|0
1645008900000|2022-02-16 10:55:00|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|8
1645008910000|2022-02-16 10:55:10|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|1
1645008920000|2022-02-16 10:55:20|25.65|25.57|25.67|25.59|25.67|25.59|25.65|25.57|5
1645008930000|2022-02-16 10:55:30|25.65|25.57|25.62|25.54|25.67|25.59|25.62|25.54|48
1645008940000|2022-02-16 10:55:40|||||||||2
1645008960000|2022-02-16 10:56:00|||||||||7
1645008980000|2022-02-16 10:56:20|||||||||6
1645009010000|2022-02-16 10:56:50|||||||||6
1645009030000|2022-02-16 10:57:10|||||||||5
1645009060000|2022-02-16 10:57:40|||||||||6
1645009090000|2022-02-16 10:58:10|||||||||7
1645009110000|2022-02-16 10:58:30|||||||||6
1645009120000|2022-02-16 10:58:40|||||||||2
1645009130000|2022-02-16 10:58:50|||||||||10
1645009160000|2022-02-16 10:59:20|||||||||15
1645009170000|2022-02-16 10:59:30|||||||||2
1645009180000|2022-02-16 10:59:40|25.6|25.52|25.62|25.54|25.62|25.54|25.57|25.49|12
1645009190000|2022-02-16 10:59:50|25.6|25.52|25.57|25.49|25.6|25.52|25.57|25.49|1
1645009200000|2022-02-16 11:00:00|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|1
1645009240000|2022-02-16 11:00:40|25.57|25.49|25.57|25.49|25.57|25.49|25.57|25.49|1
1645009250000|2022-02-16 11:00:50|25.53|25.45|25.57|25.49|25.57|25.49|25.52|25.44|52
1645009270000|2022-02-16 11:01:10|||||||||50
1645009280000|2022-02-16 11:01:20|25.6|25.52|25.57|25.49|25.6|25.52|25.57|25.49|13
1645009330000|2022-02-16 11:02:10|25.6|25.52|25.57|25.49|25.62|25.54|25.57|25.49|3
1645009340000|2022-02-16 11:02:20|25.6|25.52|25.57|25.49|25.6|25.52|25.57|25.49|1
1645009360000|2022-02-16 11:02:40|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|22
1645009370000|2022-02-16 11:02:50|25.55|25.47|25.57|25.49|25.57|25.49|25.55|25.47|1
1645009380000|2022-02-16 11:03:00|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|34
1645009390000|2022-02-16 11:03:10|25.6|25.52|25.62|25.54|25.62|25.54|25.57|25.49|1
1645009400000|2022-02-16 11:03:20|25.6|25.52|25.62|25.54|25.62|25.54|25.57|25.49|2
1645009410000|2022-02-16 11:03:30|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|1
1645009420000|2022-02-16 11:03:40|25.57|25.49|25.6|25.52|25.62|25.54|25.57|25.49|20
1645009430000|2022-02-16 11:03:50|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|0
1645009510000|2022-02-16 11:05:10|25.57|25.49|25.57|25.49|25.57|25.49|25.57|25.49|0
1645009640000|2022-02-16 11:07:20|25.6|25.52|25.62|25.54|25.62|25.54|25.6|25.52|0
1645009670000|2022-02-16 11:07:50|25.6|25.52|25.62|25.54|25.62|25.54|25.6|25.52|2
1645009680000|2022-02-16 11:08:00|25.6|25.52|25.62|25.54|25.62|25.54|25.6|25.52|1
1645009740000|2022-02-16 11:09:00|25.6|25.52|25.62|25.54|25.62|25.54|25.6|25.52|1
1645009810000|2022-02-16 11:10:10|25.67|25.59|25.65|25.57|25.67|25.59|25.62|25.54|16
1645009820000|2022-02-16 11:10:20|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|0
1645009970000|2022-02-16 11:12:50|25.72|25.64|25.72|25.64|25.72|25.64|25.72|25.64|12
1645009980000|2022-02-16 11:13:00|25.69|25.61|25.67|25.59|25.69|25.61|25.67|25.59|4
1645010040000|2022-02-16 11:14:00|25.65|25.57|25.65|25.57|25.65|25.57|25.62|25.54|3
1645010050000|2022-02-16 11:14:10|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|0
1645010070000|2022-02-16 11:14:30|25.65|25.57|25.67|25.59|25.67|25.59|25.65|25.57|2
1645010100000|2022-02-16 11:15:00|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|1
1645010110000|2022-02-16 11:15:10|25.65|25.57|25.62|25.54|25.65|25.57|25.62|25.54|0
1645010120000|2022-02-16 11:15:20|25.65|25.57|25.67|25.59|25.67|25.59|25.65|25.57|3
1645010130000|2022-02-16 11:15:30|25.65|25.57|25.65|25.57|25.65|25.57|25.62|25.54|1
1645010140000|2022-02-16 11:15:40|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|0
1645010190000|2022-02-16 11:16:30|||||||||1
1645010210000|2022-02-16 11:16:50|25.65|25.57|25.65|25.57|25.65|25.57|25.62|25.54|1
1645010220000|2022-02-16 11:17:00|25.62|25.54|25.67|25.59|25.67|25.59|25.62|25.54|1
1645010250000|2022-02-16 11:17:30|25.65|25.57|25.67|25.59|25.67|25.59|25.65|25.57|1
1645010270000|2022-02-16 11:17:50|||||||||2
1645010280000|2022-02-16 11:18:00|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|1
1645010290000|2022-02-16 11:18:10|25.65|25.57|25.67|25.59|25.67|25.59|25.65|25.57|1
1645010310000|2022-02-16 11:18:30|||||||||1
1645010320000|2022-02-16 11:18:40|25.65|25.57|25.65|25.57|25.67|25.59|25.62|25.54|2
1645010330000|2022-02-16 11:18:50|25.62|25.54|25.62|25.54|25.67|25.59|25.62|25.54|1
1645010360000|2022-02-16 11:19:20|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|0
1645010370000|2022-02-16 11:19:30|25.67|25.59|25.67|25.59|25.67|25.59|25.65|25.57|2
1645010420000|2022-02-16 11:20:20|25.72|25.64|25.67|25.59|25.72|25.64|25.67|25.59|19
1645010430000|2022-02-16 11:20:30|25.69|25.61|25.69|25.61|25.72|25.64|25.69|25.61|1
1645010450000|2022-02-16 11:20:50|25.72|25.64|25.72|25.64|25.72|25.64|25.72|25.64|0
1645010460000|2022-02-16 11:21:00|25.74|25.66|25.74|25.66|25.74|25.66|25.72|25.64|0
1645010470000|2022-02-16 11:21:10|25.72|25.64|25.72|25.64|25.72|25.64|25.72|25.64|0
1645010480000|2022-02-16 11:21:20|||||||||2
1645010490000|2022-02-16 11:21:30|25.74|25.66|25.74|25.66|25.74|25.66|25.72|25.64|0
1645010500000|2022-02-16 11:21:40|25.77|25.69|25.72|25.64|25.77|25.69|25.72|25.64|1
1645010580000|2022-02-16 11:23:00|25.69|25.61|25.72|25.64|25.72|25.64|25.69|25.61|1
1645010600000|2022-02-16 11:23:20|25.67|25.59|25.72|25.64|25.72|25.64|25.67|25.59|4
1645010660000|2022-02-16 11:24:20|25.67|25.59|25.69|25.61|25.69|25.61|25.67|25.59|36
1645010670000|2022-02-16 11:24:30|25.72|25.64|25.72|25.64|25.72|25.64|25.72|25.64|0
1645010760000|2022-02-16 11:26:00|25.74|25.66|25.77|25.69|25.77|25.69|25.74|25.66|0
1645010800000|2022-02-16 11:26:40|25.72|25.64|25.72|25.64|25.72|25.64|25.72|25.64|30
1645010840000|2022-02-16 11:27:20|25.69|25.61|25.72|25.64|25.72|25.64|25.69|25.61|0
1645010880000|2022-02-16 11:28:00|25.74|25.66|25.72|25.64|25.74|25.66|25.72|25.64|0
1645010890000|2022-02-16 11:28:10|25.74|25.66|25.72|25.64|25.74|25.66|25.72|25.64|0
1645010910000|2022-02-16 11:28:30|25.74|25.66|25.74|25.66|25.74|25.66|25.74|25.66|2
1645010920000|2022-02-16 11:28:40|25.72|25.64|25.72|25.64|25.74|25.66|25.72|25.64|0
1645010930000|2022-02-16 11:28:50|25.74|25.66|25.72|25.64|25.74|25.66|25.72|25.64|1
1645010960000|2022-02-16 11:29:20|||||||||2
1645011010000|2022-02-16 11:30:10|25.74|25.66|25.77|25.69|25.77|25.69|25.74|25.66|1
1645011020000|2022-02-16 11:30:20|25.72|25.64|25.74|25.66|25.74|25.66|25.72|25.64|4
1645011030000|2022-02-16 11:30:30|25.72|25.64|25.77|25.69|25.77|25.69|25.72|25.64|6
1645011050000|2022-02-16 11:30:50|25.74|25.66|25.77|25.69|25.77|25.69|25.74|25.66|29
1645011070000|2022-02-16 11:31:10|25.74|25.66|25.74|25.66|25.74|25.66|25.74|25.66|0
1645011080000|2022-02-16 11:31:20|25.72|25.64|25.72|25.64|25.72|25.64|25.72|25.64|0
1645011090000|2022-02-16 11:31:30|||||||||1
1645011100000|2022-02-16 11:31:40|25.74|25.66|25.74|25.66|25.74|25.66|25.74|25.66|0
1645011110000|2022-02-16 11:31:50|||||||||1
1645011120000|2022-02-16 11:32:00|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|0
1645011130000|2022-02-16 11:32:10|25.74|25.66|25.72|25.64|25.74|25.66|25.72|25.64|2
1645011150000|2022-02-16 11:32:30|25.69|25.61|25.7|25.62|25.72|25.64|25.69|25.61|1
1645011160000|2022-02-16 11:32:40|25.69|25.61|25.69|25.61|25.7|25.62|25.67|25.59|0
1645011170000|2022-02-16 11:32:50|25.7|25.62|25.67|25.59|25.7|25.62|25.67|25.59|0
1645011240000|2022-02-16 11:34:00|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|1
1645011250000|2022-02-16 11:34:10|25.67|25.59|25.67|25.59|25.67|25.59|25.65|25.57|0
1645011330000|2022-02-16 11:35:30|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|1
1645011340000|2022-02-16 11:35:40|25.65|25.57|25.67|25.59|25.67|25.59|25.65|25.57|1
1645011350000|2022-02-16 11:35:50|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|1
1645011360000|2022-02-16 11:36:00|25.67|25.59|25.67|25.59|25.67|25.59|25.65|25.57|0
1645011370000|2022-02-16 11:36:10|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|0
1645011380000|2022-02-16 11:36:20|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|0
1645011430000|2022-02-16 11:37:10|||||||||1
1645011510000|2022-02-16 11:38:30|25.65|25.57|25.62|25.54|25.65|25.57|25.62|25.54|1
1645011540000|2022-02-16 11:39:00|25.65|25.57|25.65|25.57|25.67|25.59|25.65|25.57|3
1645011550000|2022-02-16 11:39:10|25.62|25.54|25.65|25.57|25.65|25.57|25.62|25.54|3
1645011560000|2022-02-16 11:39:20|25.62|25.54|25.62|25.54|25.65|25.57|25.62|25.54|2
1645011570000|2022-02-16 11:39:30|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|0
1645011580000|2022-02-16 11:39:40|25.62|25.54|25.67|25.59|25.67|25.59|25.62|25.54|1
1645011590000|2022-02-16 11:39:50|25.65|25.57|25.65|25.57|25.67|25.59|25.65|25.57|3
1645011600000|2022-02-16 11:40:00|25.62|25.54|25.67|25.59|25.67|25.59|25.62|25.54|12
1645011610000|2022-02-16 11:40:10|25.65|25.57|25.67|25.59|25.67|25.59|25.65|25.57|0
1645011620000|2022-02-16 11:40:20|25.65|25.57|25.65|25.57|25.67|25.59|25.65|25.57|1
1645011630000|2022-02-16 11:40:30|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|0
1645011730000|2022-02-16 11:42:10|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|0
1645011750000|2022-02-16 11:42:30|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|0
1645011760000|2022-02-16 11:42:40|25.65|25.57|25.67|25.59|25.67|25.59|25.65|25.57|0
1645011770000|2022-02-16 11:42:50|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|0
1645011780000|2022-02-16 11:43:00|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|0
1645011790000|2022-02-16 11:43:10|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|1
1645011800000|2022-02-16 11:43:20|25.65|25.57|25.67|25.59|25.67|25.59|25.62|25.54|0
1645011820000|2022-02-16 11:43:40|25.65|25.57|25.62|25.54|25.65|25.57|25.62|25.54|1
1645011850000|2022-02-16 11:44:10|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|0
1645011860000|2022-02-16 11:44:20|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|0
1645011870000|2022-02-16 11:44:30|25.65|25.57|25.65|25.57|25.67|25.59|25.65|25.57|0
1645011880000|2022-02-16 11:44:40|25.67|25.59|25.65|25.57|25.67|25.59|25.65|25.57|0
1645011910000|2022-02-16 11:45:10|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|0
1645012060000|2022-02-16 11:47:40|25.6|25.52|25.62|25.54|25.62|25.54|25.6|25.52|0
1645012120000|2022-02-16 11:48:40|25.6|25.52|25.62|25.54|25.62|25.54|25.6|25.52|13
1645012140000|2022-02-16 11:49:00|||||||||14
1645012150000|2022-02-16 11:49:10|||||||||13
1645012170000|2022-02-16 11:49:30|||||||||9
1645012190000|2022-02-16 11:49:50|||||||||12
1645012210000|2022-02-16 11:50:10|||||||||13
1645012230000|2022-02-16 11:50:30|||||||||14
1645012250000|2022-02-16 11:50:50|||||||||11
1645012270000|2022-02-16 11:51:10|||||||||2
1645012290000|2022-02-16 11:51:30|25.67|25.59|25.62|25.54|25.67|25.59|25.62|25.54|9
1645012340000|2022-02-16 11:52:20|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|3
1645012350000|2022-02-16 11:52:30|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|0
1645012370000|2022-02-16 11:52:50|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|1
1645012380000|2022-02-16 11:53:00|25.62|25.54|25.62|25.54|25.65|25.57|25.62|25.54|0
1645012410000|2022-02-16 11:53:30|25.65|25.57|25.62|25.54|25.65|25.57|25.62|25.54|1
1645012420000|2022-02-16 11:53:40|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|0
1645012440000|2022-02-16 11:54:00|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|0
1645012500000|2022-02-16 11:55:00|25.7|25.62|25.7|25.62|25.7|25.62|25.7|25.62|101
1645012510000|2022-02-16 11:55:10|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|0
1645012540000|2022-02-16 11:55:40|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|4
1645012550000|2022-02-16 11:55:50|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|0
1645012580000|2022-02-16 11:56:20|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|0
1645012590000|2022-02-16 11:56:30|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|0
1645012670000|2022-02-16 11:57:50|25.65|25.57|25.62|25.54|25.65|25.57|25.62|25.54|6
1645012680000|2022-02-16 11:58:00|25.67|25.59|25.65|25.57|25.67|25.59|25.65|25.57|3
1645012690000|2022-02-16 11:58:10|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|0
1645012730000|2022-02-16 11:58:50|25.65|25.57|25.67|25.59|25.67|25.59|25.65|25.57|0
1645012750000|2022-02-16 11:59:10|25.7|25.62|25.7|25.62|25.7|25.62|25.7|25.62|3
1645012760000|2022-02-16 11:59:20|25.72|25.64|25.72|25.64|25.72|25.64|25.72|25.64|0
1645012870000|2022-02-16 12:01:10|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|26
1645012940000|2022-02-16 12:02:20|25.65|25.57|25.67|25.59|25.67|25.59|25.65|25.57|10
1645012980000|2022-02-16 12:03:00|25.65|25.57|25.65|25.57|25.65|25.57|25.63|25.55|6
1645012990000|2022-02-16 12:03:10|25.67|25.59|25.62|25.54|25.67|25.59|25.62|25.54|17
1645013000000|2022-02-16 12:03:20|25.65|25.57|25.65|25.57|25.65|25.57|25.62|25.54|8
1645013010000|2022-02-16 12:03:30|||||||||1
1645013020000|2022-02-16 12:03:40|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|0
1645013030000|2022-02-16 12:03:50|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|0
1645013060000|2022-02-16 12:04:20|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|0
1645013070000|2022-02-16 12:04:30|25.65|25.57|25.65|25.57|25.67|25.59|25.65|25.57|1
1645013090000|2022-02-16 12:04:50|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|0
1645013110000|2022-02-16 12:05:10|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|0
1645013120000|2022-02-16 12:05:20|25.62|25.54|25.65|25.57|25.65|25.57|25.62|25.54|0
1645013130000|2022-02-16 12:05:30|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|1
1645013170000|2022-02-16 12:06:10|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|0
1645013180000|2022-02-16 12:06:20|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|0
1645013190000|2022-02-16 12:06:30|25.65|25.57|25.62|25.54|25.65|25.57|25.62|25.54|0
1645013270000|2022-02-16 12:07:50|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|0
1645013280000|2022-02-16 12:08:00|25.62|25.54|25.62|25.54|25.65|25.57|25.62|25.54|0
1645013290000|2022-02-16 12:08:10|25.65|25.57|25.67|25.59|25.67|25.59|25.65|25.57|0
1645013310000|2022-02-16 12:08:30|25.65|25.57|25.65|25.57|25.67|25.59|25.65|25.57|1
1645013320000|2022-02-16 12:08:40|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|0
1645013400000|2022-02-16 12:10:00|25.7|25.62|25.7|25.62|25.7|25.62|25.7|25.62|149
1645013420000|2022-02-16 12:10:20|25.67|25.59|25.72|25.64|25.72|25.64|25.67|25.59|11
1645013460000|2022-02-16 12:11:00|25.7|25.62|25.72|25.64|25.72|25.64|25.7|25.62|1
1645013470000|2022-02-16 12:11:10|25.7|25.62|25.72|25.64|25.72|25.64|25.7|25.62|0
1645013480000|2022-02-16 12:11:20|25.7|25.62|25.72|25.64|25.72|25.64|25.7|25.62|1
1645013520000|2022-02-16 12:12:00|25.7|25.62|25.72|25.64|25.72|25.64|25.7|25.62|0
1645013600000|2022-02-16 12:13:20|||||||||1
1645013620000|2022-02-16 12:13:40|25.7|25.62|25.7|25.62|25.72|25.64|25.67|25.59|7
1645013630000|2022-02-16 12:13:50|25.72|25.64|25.67|25.59|25.72|25.64|25.67|25.59|3
1645013680000|2022-02-16 12:14:40|||||||||30
1645013690000|2022-02-16 12:14:50|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|2
1645013700000|2022-02-16 12:15:00|25.67|25.59|25.67|25.59|25.67|25.59|25.63|25.55|4
1645013720000|2022-02-16 12:15:20|25.63|25.55|25.67|25.59|25.67|25.59|25.63|25.55|27
1645013730000|2022-02-16 12:15:30|25.65|25.57|25.67|25.59|25.67|25.59|25.65|25.57|3
1645013760000|2022-02-16 12:16:00|25.7|25.62|25.72|25.64|25.72|25.64|25.7|25.62|3
1645013770000|2022-02-16 12:16:10|25.7|25.62|25.7|25.62|25.7|25.62|25.7|25.62|1
1645013780000|2022-02-16 12:16:20|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|0
1645013810000|2022-02-16 12:16:50|25.7|25.62|25.72|25.64|25.72|25.64|25.7|25.62|0
1645013820000|2022-02-16 12:17:00|25.7|25.62|25.68|25.6|25.7|25.62|25.68|25.6|2
1645013870000|2022-02-16 12:17:50|25.72|25.64|25.72|25.64|25.72|25.64|25.72|25.64|5
1645013880000|2022-02-16 12:18:00|25.68|25.6|25.7|25.62|25.7|25.62|25.68|25.6|37
1645013890000|2022-02-16 12:18:10|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|0
1645013900000|2022-02-16 12:18:20|25.67|25.59|25.68|25.6|25.68|25.6|25.67|25.59|0
1645013910000|2022-02-16 12:18:30|25.67|25.59|25.68|25.6|25.68|25.6|25.67|25.59|0
1645013920000|2022-02-16 12:18:40|25.67|25.59|25.67|25.59|25.68|25.6|25.67|25.59|0
1645013930000|2022-02-16 12:18:50|25.68|25.6|25.68|25.6|25.68|25.6|25.67|25.59|0
1645013940000|2022-02-16 12:19:00|25.67|25.59|25.68|25.6|25.68|25.6|25.67|25.59|0
1645013980000|2022-02-16 12:19:40|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|1
1645013990000|2022-02-16 12:19:50|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|0
1645014000000|2022-02-16 12:20:00|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|0
1645014020000|2022-02-16 12:20:20|25.65|25.57|25.63|25.55|25.65|25.57|25.63|25.55|1
1645014030000|2022-02-16 12:20:30|25.67|25.59|25.65|25.57|25.67|25.59|25.65|25.57|1
1645014040000|2022-02-16 12:20:40|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|0
1645014050000|2022-02-16 12:20:50|25.65|25.57|25.65|25.57|25.67|25.59|25.65|25.57|0
1645014060000|2022-02-16 12:21:00|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|1
1645014070000|2022-02-16 12:21:10|25.65|25.57|25.65|25.57|25.65|25.57|25.63|25.55|0
1645014080000|2022-02-16 12:21:20|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|0
1645014090000|2022-02-16 12:21:30|25.65|25.57|25.67|25.59|25.67|25.59|25.65|25.57|0
1645014110000|2022-02-16 12:21:50|25.65|25.57|25.63|25.55|25.65|25.57|25.63|25.55|1
1645014120000|2022-02-16 12:22:00|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|0
1645014130000|2022-02-16 12:22:10|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|0
1645014140000|2022-02-16 12:22:20|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|0
1645014150000|2022-02-16 12:22:30|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|0
1645014180000|2022-02-16 12:23:00|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|88
1645014230000|2022-02-16 12:23:50|25.67|25.59|25.65|25.57|25.67|25.59|25.65|25.57|1
1645014240000|2022-02-16 12:24:00|25.67|25.59|25.7|25.62|25.72|25.64|25.67|25.59|3
1645014250000|2022-02-16 12:24:10|25.68|25.6|25.72|25.64|25.72|25.64|25.67|25.59|23
1645014260000|2022-02-16 12:24:20|25.7|25.62|25.7|25.62|25.7|25.62|25.68|25.6|0
1645014270000|2022-02-16 12:24:30|25.68|25.6|25.72|25.64|25.72|25.64|25.68|25.6|0
1645014300000|2022-02-16 12:25:00|25.7|25.62|25.67|25.59|25.7|25.62|25.67|25.59|0
1645014320000|2022-02-16 12:25:20|25.65|25.57|25.63|25.55|25.65|25.57|25.62|25.54|1
1645014330000|2022-02-16 12:25:30|25.62|25.54|25.62|25.54|25.63|25.55|25.62|25.54|1
1645014340000|2022-02-16 12:25:40|||||||||5
1645014390000|2022-02-16 12:26:30|25.65|25.57|25.62|25.54|25.65|25.57|25.62|25.54|6
1645014410000|2022-02-16 12:26:50|25.65|25.57|25.63|25.55|25.65|25.57|25.63|25.55|0
1645014420000|2022-02-16 12:27:00|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|0
1645014460000|2022-02-16 12:27:40|25.63|25.55|25.67|25.59|25.67|25.59|25.63|25.55|1
1645014510000|2022-02-16 12:28:30|25.65|25.57|25.67|25.59|25.67|25.59|25.63|25.55|1
1645014530000|2022-02-16 12:28:50|25.65|25.57|25.62|25.54|25.65|25.57|25.62|25.54|1
1645014540000|2022-02-16 12:29:00|25.65|25.57|25.62|25.54|25.65|25.57|25.62|25.54|0
1645014550000|2022-02-16 12:29:10|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|2
1645014560000|2022-02-16 12:29:20|25.65|25.57|25.62|25.54|25.65|25.57|25.62|25.54|1
1645014570000|2022-02-16 12:29:30|25.65|25.57|25.67|25.59|25.67|25.59|25.65|25.57|0
1645014580000|2022-02-16 12:29:40|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|3
1645014590000|2022-02-16 12:29:50|25.63|25.55|25.65|25.57|25.65|25.57|25.62|25.54|0
1645014600000|2022-02-16 12:30:00|25.63|25.55|25.67|25.59|25.67|25.59|25.63|25.55|2
1645014620000|2022-02-16 12:30:20|25.65|25.57|25.67|25.59|25.67|25.59|25.65|25.57|0
1645014650000|2022-02-16 12:30:50|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|0
1645014660000|2022-02-16 12:31:00|25.63|25.55|25.67|25.59|25.67|25.59|25.63|25.55|1
1645014680000|2022-02-16 12:31:20|25.65|25.57|25.67|25.59|25.67|25.59|25.65|25.57|0
1645014760000|2022-02-16 12:32:40|25.7|25.62|25.67|25.59|25.7|25.62|25.67|25.59|3
1645014790000|2022-02-16 12:33:10|25.7|25.62|25.7|25.62|25.72|25.64|25.67|25.59|6
1645014800000|2022-02-16 12:33:20|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|0
1645014820000|2022-02-16 12:33:40|25.7|25.62|25.7|25.62|25.7|25.62|25.67|25.59|0
1645014830000|2022-02-16 12:33:50|25.67|25.59|25.67|25.59|25.7|25.62|25.67|25.59|0
1645014840000|2022-02-16 12:34:00|25.7|25.62|25.72|25.64|25.72|25.64|25.67|25.59|3
1645014870000|2022-02-16 12:34:30|||||||||1
1645014910000|2022-02-16 12:35:10|25.77|25.69|25.84|25.76|25.84|25.76|25.77|25.69|45
1645014920000|2022-02-16 12:35:20|25.82|25.74|25.82|25.74|25.87|25.79|25.77|25.69|91
1645014930000|2022-02-16 12:35:30|25.87|25.79|25.87|25.79|25.91|25.83|25.84|25.76|45
1645014940000|2022-02-16 12:35:40|25.91|25.83|25.87|25.79|25.91|25.83|25.87|25.79|59
1645014950000|2022-02-16 12:35:50|25.84|25.76|25.87|25.79|25.89|25.81|25.84|25.76|31
1645014960000|2022-02-16 12:36:00|25.89|25.81|25.96|25.88|25.96|25.88|25.89|25.81|15
1645014970000|2022-02-16 12:36:10|25.94|25.86|25.94|25.86|25.96|25.88|25.92|25.84|0
1645014980000|2022-02-16 12:36:20|25.92|25.84|25.94|25.86|25.96|25.88|25.92|25.84|36
1645014990000|2022-02-16 12:36:30|25.92|25.84|25.92|25.84|25.92|25.84|25.87|25.79|3
1645015000000|2022-02-16 12:36:40|25.89|25.81|25.87|25.79|25.92|25.84|25.87|25.79|15
1645015010000|2022-02-16 12:36:50|||||||||5
1645015020000|2022-02-16 12:37:00|25.92|25.84|25.92|25.84|25.92|25.84|25.92|25.84|9
1645015030000|2022-02-16 12:37:10|25.87|25.79|25.87|25.79|25.87|25.79|25.87|25.79|241
1645015040000|2022-02-16 12:37:20|25.91|25.83|25.96|25.88|25.96|25.88|25.91|25.83|80
1645015050000|2022-02-16 12:37:30|25.94|25.86|25.96|25.88|25.96|25.88|25.94|25.86|17
1645015060000|2022-02-16 12:37:40|25.94|25.86|25.96|25.88|25.96|25.88|25.94|25.86|0
1645015070000|2022-02-16 12:37:50|25.94|25.86|25.91|25.83|25.96|25.88|25.91|25.83|8
1645015080000|2022-02-16 12:38:00|25.92|25.84|25.91|25.83|25.92|25.84|25.91|25.83|0
1645015090000|2022-02-16 12:38:10|25.92|25.84|25.96|25.88|25.96|25.88|25.92|25.84|53
1645015100000|2022-02-16 12:38:20|25.94|25.86|25.94|25.86|25.96|25.88|25.92|25.84|1
1645015110000|2022-02-16 12:38:30|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|6
1645015130000|2022-02-16 12:38:50|25.91|25.83|25.96|25.88|25.96|25.88|25.91|25.83|60
1645015140000|2022-02-16 12:39:00|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|7
1645015150000|2022-02-16 12:39:10|26.01|25.93|26.01|25.93|26.01|25.93|25.99|25.91|0
1645015180000|2022-02-16 12:39:40|||||||||8
1645015210000|2022-02-16 12:40:10|26.03|25.95|26.06|25.98|26.06|25.98|26.03|25.95|207
1645015240000|2022-02-16 12:40:40|26.11|26.03|26.11|26.03|26.11|26.03|26.11|26.03|35
1645015250000|2022-02-16 12:40:50|26.06|25.98|26.11|26.03|26.11|26.03|26.06|25.98|36
1645015260000|2022-02-16 12:41:00|26.08|26|26.11|26.03|26.11|26.03|26.08|26|0
1645015270000|2022-02-16 12:41:10|26.16|26.08|26.11|26.03|26.16|26.08|26.11|26.03|21
1645015280000|2022-02-16 12:41:20|26.16|26.08|26.11|26.03|26.16|26.08|26.11|26.03|39
1645015300000|2022-02-16 12:41:40|26.13|26.05|26.11|26.03|26.13|26.05|26.11|26.03|0
1645015310000|2022-02-16 12:41:50|26.13|26.05|26.11|26.03|26.13|26.05|26.11|26.03|4
1645015320000|2022-02-16 12:42:00|26.13|26.05|26.13|26.05|26.13|26.05|26.11|26.03|2
1645015330000|2022-02-16 12:42:10|26.11|26.03|26.11|26.03|26.11|26.03|26.11|26.03|0
1645015340000|2022-02-16 12:42:20|26.08|26|26.06|25.98|26.08|26|26.06|25.98|10
1645015350000|2022-02-16 12:42:30|26.08|26|26.06|25.98|26.08|26|26.06|25.98|50
1645015390000|2022-02-16 12:43:10|26.03|25.95|26.03|25.95|26.03|25.95|26.01|25.93|7
1645015400000|2022-02-16 12:43:20|26.01|25.93|26.06|25.98|26.06|25.98|26.01|25.93|2
1645015410000|2022-02-16 12:43:30|26.03|25.95|26.06|25.98|26.06|25.98|26.03|25.95|1
1645015460000|2022-02-16 12:44:20|26.08|26|26.08|26|26.08|26|26.08|26|14
1645015470000|2022-02-16 12:44:30|26.06|25.98|26.06|25.98|26.08|26|26.06|25.98|0
1645015480000|2022-02-16 12:44:40|26.08|26|26.06|25.98|26.08|26|26.06|25.98|0
1645015490000|2022-02-16 12:44:50|||||||||2
1645015540000|2022-02-16 12:45:40|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|14
1645015800000|2022-02-16 12:50:00|||||||||1
1645015820000|2022-02-16 12:50:20|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|20
1645015830000|2022-02-16 12:50:30|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|1
1645015870000|2022-02-16 12:51:10|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|52
1645015890000|2022-02-16 12:51:30|||||||||1
1645015980000|2022-02-16 12:53:00|||||||||26
1645016130000|2022-02-16 12:55:30|26.11|26.03|26.11|26.03|26.11|26.03|26.11|26.03|83
1645016140000|2022-02-16 12:55:40|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|279
1645016150000|2022-02-16 12:55:50|||||||||1
1645016170000|2022-02-16 12:56:10|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|11
1645016180000|2022-02-16 12:56:20|||||||||1
1645016190000|2022-02-16 12:56:30|26.03|25.95|26.06|25.98|26.06|25.98|26.03|25.95|0
1645016200000|2022-02-16 12:56:40|26.03|25.95|26.03|25.95|26.03|25.95|26.01|25.93|2
1645016210000|2022-02-16 12:56:50|26.06|25.98|26.03|25.95|26.06|25.98|26.03|25.95|0
1645016220000|2022-02-16 12:57:00|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|0
1645016250000|2022-02-16 12:57:30|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|0
1645016260000|2022-02-16 12:57:40|26.06|25.98|26.06|25.98|26.06|25.98|26.03|25.95|1
1645016270000|2022-02-16 12:57:50|26.01|25.93|26.01|25.93|26.03|25.95|26.01|25.93|2
1645016310000|2022-02-16 12:58:30|25.98|25.9|25.98|25.9|25.98|25.9|25.98|25.9|0
1645016320000|2022-02-16 12:58:40|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|0
1645016350000|2022-02-16 12:59:10|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|10
1645016410000|2022-02-16 13:00:10|25.93|25.85|25.96|25.88|25.96|25.88|25.93|25.85|10
1645016420000|2022-02-16 13:00:20|25.93|25.85|25.96|25.88|25.96|25.88|25.91|25.83|33
1645016430000|2022-02-16 13:00:30|25.93|25.85|25.96|25.88|25.96|25.88|25.93|25.85|3
1645016470000|2022-02-16 13:01:10|25.93|25.85|25.93|25.85|25.93|25.85|25.93|25.85|1
1645016480000|2022-02-16 13:01:20|25.96|25.88|25.96|25.88|25.96|25.88|25.91|25.83|4
1645016500000|2022-02-16 13:01:40|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|1
1645016540000|2022-02-16 13:02:20|25.93|25.85|25.91|25.83|25.93|25.85|25.91|25.83|28
1645016550000|2022-02-16 13:02:30|25.93|25.85|25.93|25.85|25.96|25.88|25.91|25.83|19
1645016560000|2022-02-16 13:02:40|25.91|25.83|25.91|25.83|25.96|25.88|25.91|25.83|14
1645016570000|2022-02-16 13:02:50|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|6
1645016580000|2022-02-16 13:03:00|||||||||1
1645016590000|2022-02-16 13:03:10|25.98|25.9|26.01|25.93|26.01|25.93|25.98|25.9|0
1645016600000|2022-02-16 13:03:20|25.98|25.9|25.96|25.88|25.98|25.9|25.96|25.88|0
1645016630000|2022-02-16 13:03:50|||||||||1
1645016650000|2022-02-16 13:04:10|25.98|25.9|25.96|25.88|25.98|25.9|25.96|25.88|0
1645016660000|2022-02-16 13:04:20|||||||||1
1645016690000|2022-02-16 13:04:50|25.93|25.85|25.91|25.83|25.93|25.85|25.91|25.83|21
1645016700000|2022-02-16 13:05:00|||||||||23
1645016720000|2022-02-16 13:05:20|25.93|25.85|25.91|25.83|25.93|25.85|25.91|25.83|0
1645016730000|2022-02-16 13:05:30|25.93|25.85|25.96|25.88|25.96|25.88|25.93|25.85|0
1645016740000|2022-02-16 13:05:40|25.93|25.85|25.96|25.88|25.96|25.88|25.93|25.85|0
1645016750000|2022-02-16 13:05:50|||||||||9
1645016760000|2022-02-16 13:06:00|||||||||14
1645016780000|2022-02-16 13:06:20|||||||||5
1645016800000|2022-02-16 13:06:40|||||||||1
1645016810000|2022-02-16 13:06:50|25.98|25.9|25.98|25.9|26.01|25.93|25.98|25.9|0
1645016820000|2022-02-16 13:07:00|25.96|25.88|26.01|25.93|26.01|25.93|25.96|25.88|1
1645017110000|2022-02-16 13:11:50|||||||||9
1645017130000|2022-02-16 13:12:10|25.96|25.88|25.96|25.88|25.98|25.9|25.96|25.88|6
1645017390000|2022-02-16 13:16:30|||||||||50
1645017400000|2022-02-16 13:16:40|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|21
1645017410000|2022-02-16 13:16:50|25.93|25.85|25.91|25.83|25.96|25.88|25.91|25.83|45
1645017490000|2022-02-16 13:18:10|25.93|25.85|25.91|25.83|25.93|25.85|25.91|25.83|14
1645017640000|2022-02-16 13:20:40|25.86|25.78|25.86|25.78|25.86|25.78|25.86|25.78|73
1645017650000|2022-02-16 13:20:50|25.88|25.8|25.88|25.8|25.88|25.8|25.86|25.78|1
1645017660000|2022-02-16 13:21:00|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|2
1645017690000|2022-02-16 13:21:30|25.88|25.8|25.91|25.83|25.91|25.83|25.88|25.8|0
1645017720000|2022-02-16 13:22:00|25.88|25.8|25.91|25.83|25.91|25.83|25.88|25.8|0
1645017790000|2022-02-16 13:23:10|25.88|25.8|25.88|25.8|25.88|25.8|25.88|25.8|11
1645017800000|2022-02-16 13:23:20|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|0
1645017870000|2022-02-16 13:24:30|||||||||1
1645017880000|2022-02-16 13:24:40|25.88|25.8|25.88|25.8|25.88|25.8|25.88|25.8|1
1645017890000|2022-02-16 13:24:50|25.86|25.78|25.88|25.8|25.88|25.8|25.86|25.78|2
1645017900000|2022-02-16 13:25:00|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|0
1645017990000|2022-02-16 13:26:30|||||||||1
1645018080000|2022-02-16 13:28:00|25.93|25.85|25.91|25.83|25.96|25.88|25.91|25.83|4
1645018140000|2022-02-16 13:29:00|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|3
1645018170000|2022-02-16 13:29:30|25.93|25.85|25.91|25.83|25.93|25.85|25.91|25.83|7
1645018180000|2022-02-16 13:29:40|25.93|25.85|25.93|25.85|25.93|25.85|25.93|25.85|0
1645018210000|2022-02-16 13:30:10|25.91|25.83|25.86|25.78|25.91|25.83|25.86|25.78|0
1645018220000|2022-02-16 13:30:20|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|10
1645018230000|2022-02-16 13:30:30|25.93|25.85|25.86|25.78|25.93|25.85|25.86|25.78|8
1645018240000|2022-02-16 13:30:40|25.88|25.8|25.83|25.75|25.88|25.8|25.83|25.75|0
1645018250000|2022-02-16 13:30:50|25.86|25.78|25.86|25.78|25.91|25.83|25.86|25.78|10
1645018260000|2022-02-16 13:31:00|25.88|25.8|25.86|25.78|25.91|25.83|25.86|25.78|1
1645018270000|2022-02-16 13:31:10|25.88|25.8|25.88|25.8|25.91|25.83|25.86|25.78|1
1645018280000|2022-02-16 13:31:20|25.91|25.83|25.86|25.78|25.91|25.83|25.86|25.78|0
1645018290000|2022-02-16 13:31:30|||||||||14
1645018300000|2022-02-16 13:31:40|25.83|25.75|25.83|25.75|25.86|25.78|25.83|25.75|8
1645018310000|2022-02-16 13:31:50|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|9
1645018320000|2022-02-16 13:32:00|||||||||10
1645018330000|2022-02-16 13:32:10|25.83|25.75|25.81|25.73|25.86|25.78|25.81|25.73|13
1645018340000|2022-02-16 13:32:20|25.83|25.75|25.81|25.73|25.86|25.78|25.81|25.73|11
1645018350000|2022-02-16 13:32:30|25.83|25.75|25.81|25.73|25.86|25.78|25.81|25.73|8
1645018380000|2022-02-16 13:33:00|25.86|25.78|25.81|25.73|25.86|25.78|25.81|25.73|1
1645018390000|2022-02-16 13:33:10|25.86|25.78|25.81|25.73|25.86|25.78|25.81|25.73|9
1645018400000|2022-02-16 13:33:20|||||||||14
1645018410000|2022-02-16 13:33:30|25.83|25.75|25.81|25.73|25.86|25.78|25.81|25.73|13
1645018460000|2022-02-16 13:34:20|25.83|25.75|25.86|25.78|25.86|25.78|25.83|25.75|7
1645018470000|2022-02-16 13:34:30|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|24
1645018480000|2022-02-16 13:34:40|25.86|25.78|25.86|25.78|25.86|25.78|25.86|25.78|9
1645018490000|2022-02-16 13:34:50|25.81|25.73|25.81|25.73|25.83|25.75|25.81|25.73|5
1645018500000|2022-02-16 13:35:00|25.83|25.75|25.86|25.78|25.86|25.78|25.83|25.75|7
1645018520000|2022-02-16 13:35:20|25.83|25.75|25.81|25.73|25.83|25.75|25.81|25.73|13
1645018540000|2022-02-16 13:35:40|25.76|25.68|25.74|25.66|25.76|25.68|25.74|25.66|37
1645018550000|2022-02-16 13:35:50|25.71|25.63|25.71|25.63|25.74|25.66|25.71|25.63|4
1645018600000|2022-02-16 13:36:40|25.74|25.66|25.71|25.63|25.74|25.66|25.71|25.63|0
1645018610000|2022-02-16 13:36:50|25.74|25.66|25.74|25.66|25.76|25.68|25.74|25.66|38
1645018620000|2022-02-16 13:37:00|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|0
1645018630000|2022-02-16 13:37:10|25.74|25.66|25.71|25.63|25.74|25.66|25.71|25.63|45
1645018640000|2022-02-16 13:37:20|25.74|25.66|25.74|25.66|25.74|25.66|25.74|25.66|4
1645018650000|2022-02-16 13:37:30|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|0
1645018670000|2022-02-16 13:37:50|||||||||9
1645018680000|2022-02-16 13:38:00|||||||||7
1645018690000|2022-02-16 13:38:10|||||||||9
1645018710000|2022-02-16 13:38:30|||||||||13
1645018720000|2022-02-16 13:38:40|||||||||12
1645018730000|2022-02-16 13:38:50|||||||||1
1645018740000|2022-02-16 13:39:00|25.69|25.61|25.71|25.63|25.71|25.63|25.67|25.59|8
1645018760000|2022-02-16 13:39:20|||||||||10
1645018780000|2022-02-16 13:39:40|25.72|25.64|25.72|25.64|25.72|25.64|25.72|25.64|12
1645018800000|2022-02-16 13:40:00|||||||||5
1645018810000|2022-02-16 13:40:10|25.76|25.68|25.74|25.66|25.76|25.68|25.74|25.66|19
1645018820000|2022-02-16 13:40:20|25.72|25.64|25.72|25.64|25.72|25.64|25.72|25.64|5
1645018830000|2022-02-16 13:40:30|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|33
1645018840000|2022-02-16 13:40:40|||||||||10
1645018870000|2022-02-16 13:41:10|25.74|25.66|25.74|25.66|25.74|25.66|25.74|25.66|0
1645018880000|2022-02-16 13:41:20|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|0
1645018910000|2022-02-16 13:41:50|25.74|25.66|25.76|25.68|25.76|25.68|25.74|25.66|6
1645018980000|2022-02-16 13:43:00|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|28
1645019020000|2022-02-16 13:43:40|25.86|25.78|25.86|25.78|25.86|25.78|25.86|25.78|11
1645019030000|2022-02-16 13:43:50|25.84|25.76|25.84|25.76|25.84|25.76|25.84|25.76|1
1645019040000|2022-02-16 13:44:00|25.81|25.73|25.84|25.76|25.86|25.78|25.81|25.73|5
1645019050000|2022-02-16 13:44:10|25.86|25.78|25.86|25.78|25.86|25.78|25.86|25.78|0
1645019120000|2022-02-16 13:45:20|25.91|25.83|25.91|25.83|25.91|25.83|25.89|25.81|98
1645019130000|2022-02-16 13:45:30|25.89|25.81|25.86|25.78|25.91|25.83|25.86|25.78|8
1645019180000|2022-02-16 13:46:20|||||||||1
1645019190000|2022-02-16 13:46:30|25.82|25.74|25.81|25.73|25.82|25.74|25.81|25.73|1
1645019200000|2022-02-16 13:46:40|25.84|25.76|25.86|25.78|25.86|25.78|25.84|25.76|0
1645019210000|2022-02-16 13:46:50|25.82|25.74|25.84|25.76|25.84|25.76|25.82|25.74|2
1645019220000|2022-02-16 13:47:00|25.82|25.74|25.82|25.74|25.82|25.74|25.82|25.74|0
1645019230000|2022-02-16 13:47:10|25.84|25.76|25.86|25.78|25.86|25.78|25.84|25.76|0
1645019280000|2022-02-16 13:48:00|25.89|25.81|25.91|25.83|25.91|25.83|25.86|25.78|8
1645019320000|2022-02-16 13:48:40|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|40
1645019340000|2022-02-16 13:49:00|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|22
1645019360000|2022-02-16 13:49:20|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|63
1645019430000|2022-02-16 13:50:30|26.11|26.03|26.11|26.03|26.11|26.03|26.11|26.03|61
1645019440000|2022-02-16 13:50:40|26.16|26.08|26.16|26.08|26.16|26.08|26.16|26.08|7
1645019480000|2022-02-16 13:51:20|26.18|26.1|26.16|26.08|26.18|26.1|26.16|26.08|39
1645019500000|2022-02-16 13:51:40|||||||||3
1645019520000|2022-02-16 13:52:00|26.11|26.03|26.11|26.03|26.11|26.03|26.11|26.03|16
1645019530000|2022-02-16 13:52:10|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|0
1645019540000|2022-02-16 13:52:20|26.11|26.03|26.16|26.08|26.16|26.08|26.11|26.03|5
1645019550000|2022-02-16 13:52:30|26.13|26.05|26.11|26.03|26.16|26.08|26.11|26.03|37
1645019560000|2022-02-16 13:52:40|26.08|26|26.06|25.98|26.11|26.03|26.06|25.98|0
1645019570000|2022-02-16 13:52:50|26.08|26|26.11|26.03|26.11|26.03|26.08|26|4
1645019580000|2022-02-16 13:53:00|26.08|26|26.06|25.98|26.08|26|26.06|25.98|0
1645019620000|2022-02-16 13:53:40|26.01|25.93|26.03|25.95|26.06|25.98|26.01|25.93|9
1645019630000|2022-02-16 13:53:50|26.01|25.93|26.01|25.93|26.03|25.95|26.01|25.93|0
1645019640000|2022-02-16 13:54:00|26.06|25.98|26.06|25.98|26.06|25.98|26.03|25.95|4
1645019700000|2022-02-16 13:55:00|26.08|26|26.06|25.98|26.11|26.03|26.06|25.98|0
1645019710000|2022-02-16 13:55:10|26.11|26.03|26.11|26.03|26.11|26.03|26.11|26.03|3
1645019740000|2022-02-16 13:55:40|||||||||1
1645019760000|2022-02-16 13:56:00|26.13|26.05|26.11|26.03|26.13|26.05|26.11|26.03|5
1645019770000|2022-02-16 13:56:10|26.13|26.05|26.11|26.03|26.16|26.08|26.11|26.03|11
1645019810000|2022-02-16 13:56:50|26.13|26.05|26.13|26.05|26.15|26.07|26.11|26.03|1
1645019820000|2022-02-16 13:57:00|26.11|26.03|26.15|26.07|26.15|26.07|26.11|26.03|10
1645019830000|2022-02-16 13:57:10|26.13|26.05|26.13|26.05|26.15|26.07|26.11|26.03|3
1645019840000|2022-02-16 13:57:20|26.11|26.03|26.11|26.03|26.11|26.03|26.11|26.03|0
1645019860000|2022-02-16 13:57:40|26.15|26.07|26.13|26.05|26.15|26.07|26.13|26.05|8
1645019870000|2022-02-16 13:57:50|26.11|26.03|26.15|26.07|26.15|26.07|26.11|26.03|7
1645019880000|2022-02-16 13:58:00|26.13|26.05|26.13|26.05|26.15|26.07|26.11|26.03|1
1645019890000|2022-02-16 13:58:10|26.15|26.07|26.11|26.03|26.15|26.07|26.11|26.03|1
1645019900000|2022-02-16 13:58:20|26.15|26.07|26.18|26.1|26.2|26.12|26.15|26.07|2
1645019910000|2022-02-16 13:58:30|26.16|26.08|26.2|26.12|26.2|26.12|26.16|26.08|1
1645019920000|2022-02-16 13:58:40|26.18|26.1|26.2|26.12|26.2|26.12|26.16|26.08|2
1645019930000|2022-02-16 13:58:50|26.21|26.13|26.25|26.17|26.25|26.17|26.21|26.13|7
1645019940000|2022-02-16 13:59:00|26.2|26.12|26.23|26.15|26.25|26.17|26.2|26.12|8
1645019950000|2022-02-16 13:59:10|26.2|26.12|26.25|26.17|26.25|26.17|26.2|26.12|0
1645019960000|2022-02-16 13:59:20|26.23|26.15|26.2|26.12|26.23|26.15|26.2|26.12|2
1645019970000|2022-02-16 13:59:30|26.23|26.15|26.23|26.15|26.25|26.17|26.2|26.12|8
1645019980000|2022-02-16 13:59:40|26.2|26.12|26.2|26.12|26.2|26.12|26.2|26.12|0
1645019990000|2022-02-16 13:59:50|26.18|26.1|26.16|26.08|26.18|26.1|26.16|26.08|5
1645020000000|2022-02-16 14:00:00|26.18|26.1|26.18|26.1|26.18|26.1|26.18|26.1|1
1645020010000|2022-02-16 14:00:10|26.2|26.12|26.2|26.12|26.2|26.12|26.2|26.12|0
1645020030000|2022-02-16 14:00:30|26.25|26.17|26.25|26.17|26.25|26.17|26.23|26.15|4
1645020060000|2022-02-16 14:01:00|26.23|26.15|26.2|26.12|26.23|26.15|26.2|26.12|1
1645020070000|2022-02-16 14:01:10|26.23|26.15|26.2|26.12|26.23|26.15|26.2|26.12|2
1645020090000|2022-02-16 14:01:30|26.23|26.15|26.2|26.12|26.23|26.15|26.2|26.12|1
1645020100000|2022-02-16 14:01:40|26.23|26.15|26.25|26.17|26.25|26.17|26.23|26.15|0
1645020150000|2022-02-16 14:02:30|26.23|26.15|26.2|26.12|26.25|26.17|26.2|26.12|4
1645020160000|2022-02-16 14:02:40|26.23|26.15|26.2|26.12|26.23|26.15|26.2|26.12|1
1645020210000|2022-02-16 14:03:30|26.21|26.13|26.21|26.13|26.21|26.13|26.21|26.13|9
1645020220000|2022-02-16 14:03:40|26.23|26.15|26.25|26.17|26.25|26.17|26.23|26.15|0
1645020230000|2022-02-16 14:03:50|||||||||1
1645020260000|2022-02-16 14:04:20|26.21|26.13|26.25|26.17|26.25|26.17|26.21|26.13|2
1645020270000|2022-02-16 14:04:30|26.23|26.15|26.21|26.13|26.25|26.17|26.2|26.12|4
1645020290000|2022-02-16 14:04:50|26.23|26.15|26.25|26.17|26.25|26.17|26.23|26.15|1
1645020310000|2022-02-16 14:05:10|26.23|26.15|26.2|26.12|26.23|26.15|26.2|26.12|1
1645020320000|2022-02-16 14:05:20|26.18|26.1|26.2|26.12|26.2|26.12|26.18|26.1|13
1645020330000|2022-02-16 14:05:30|26.15|26.07|26.18|26.1|26.18|26.1|26.15|26.07|43
1645020340000|2022-02-16 14:05:40|26.2|26.12|26.2|26.12|26.2|26.12|26.18|26.1|0
1645020350000|2022-02-16 14:05:50|26.18|26.1|26.2|26.12|26.2|26.12|26.18|26.1|0
1645020370000|2022-02-16 14:06:10|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|4
1645020380000|2022-02-16 14:06:20|26.18|26.1|26.18|26.1|26.2|26.12|26.18|26.1|36
1645020390000|2022-02-16 14:06:30|26.2|26.12|26.2|26.12|26.2|26.12|26.2|26.12|0
1645020400000|2022-02-16 14:06:40|26.23|26.15|26.2|26.12|26.23|26.15|26.2|26.12|1
1645020410000|2022-02-16 14:06:50|26.23|26.15|26.23|26.15|26.23|26.15|26.23|26.15|0
1645020420000|2022-02-16 14:07:00|26.2|26.12|26.25|26.17|26.25|26.17|26.2|26.12|2
1645020430000|2022-02-16 14:07:10|26.23|26.15|26.2|26.12|26.25|26.17|26.2|26.12|1
1645020440000|2022-02-16 14:07:20|26.25|26.17|26.25|26.17|26.25|26.17|26.23|26.15|0
1645020450000|2022-02-16 14:07:30|26.3|26.22|26.3|26.22|26.3|26.22|26.25|26.17|11
1645020460000|2022-02-16 14:07:40|26.28|26.2|26.25|26.17|26.28|26.2|26.25|26.17|0
1645020480000|2022-02-16 14:08:00|26.28|26.2|26.3|26.22|26.3|26.22|26.28|26.2|1
1645020500000|2022-02-16 14:08:20|26.35|26.27|26.33|26.25|26.35|26.27|26.33|26.25|41
1645020510000|2022-02-16 14:08:30|26.3|26.22|26.3|26.22|26.35|26.27|26.3|26.22|7
1645020520000|2022-02-16 14:08:40|26.33|26.25|26.33|26.25|26.33|26.25|26.33|26.25|0
1645020530000|2022-02-16 14:08:50|26.35|26.27|26.3|26.22|26.35|26.27|26.3|26.22|52
1645020540000|2022-02-16 14:09:00|26.28|26.2|26.3|26.22|26.3|26.22|26.25|26.17|92
1645020560000|2022-02-16 14:09:20|26.28|26.2|26.3|26.22|26.3|26.22|26.25|26.17|4
1645020570000|2022-02-16 14:09:30|26.28|26.2|26.25|26.17|26.28|26.2|26.25|26.17|1
1645020580000|2022-02-16 14:09:40|||||||||3
1645020600000|2022-02-16 14:10:00|26.3|26.22|26.3|26.22|26.3|26.22|26.3|26.22|52
1645020610000|2022-02-16 14:10:10|26.28|26.2|26.28|26.2|26.3|26.22|26.28|26.2|0
1645020620000|2022-02-16 14:10:20|26.25|26.17|26.28|26.2|26.3|26.22|26.25|26.17|54
1645020630000|2022-02-16 14:10:30|26.3|26.22|26.28|26.2|26.3|26.22|26.28|26.2|0
1645020640000|2022-02-16 14:10:40|26.25|26.17|26.25|26.17|26.28|26.2|26.25|26.17|0
1645020650000|2022-02-16 14:10:50|26.28|26.2|26.28|26.2|26.28|26.2|26.28|26.2|0
1645020660000|2022-02-16 14:11:00|26.3|26.22|26.3|26.22|26.33|26.25|26.3|26.22|0
1645020670000|2022-02-16 14:11:10|26.33|26.25|26.33|26.25|26.35|26.27|26.33|26.25|0
1645020680000|2022-02-16 14:11:20|26.35|26.27|26.33|26.25|26.35|26.27|26.3|26.22|15
1645020690000|2022-02-16 14:11:30|26.3|26.22|26.35|26.27|26.35|26.27|26.3|26.22|0
1645020700000|2022-02-16 14:11:40|26.33|26.25|26.3|26.22|26.33|26.25|26.3|26.22|1
1645020710000|2022-02-16 14:11:50|26.33|26.25|26.33|26.25|26.35|26.27|26.3|26.22|0
1645020720000|2022-02-16 14:12:00|26.3|26.22|26.3|26.22|26.33|26.25|26.3|26.22|0
1645020730000|2022-02-16 14:12:10|26.33|26.25|26.3|26.22|26.33|26.25|26.3|26.22|35
1645020740000|2022-02-16 14:12:20|26.33|26.25|26.35|26.27|26.35|26.27|26.3|26.22|8
1645020770000|2022-02-16 14:12:50|26.3|26.22|26.3|26.22|26.3|26.22|26.3|26.22|6
1645020780000|2022-02-16 14:13:00|26.33|26.25|26.35|26.27|26.35|26.27|26.33|26.25|0
1645020830000|2022-02-16 14:13:50|26.38|26.3|26.4|26.32|26.4|26.32|26.38|26.3|69
1645020840000|2022-02-16 14:14:00|26.38|26.3|26.4|26.32|26.4|26.32|26.38|26.3|2
1645020870000|2022-02-16 14:14:30|26.38|26.3|26.38|26.3|26.38|26.3|26.35|26.27|11
1645020880000|2022-02-16 14:14:40|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|0
1645020900000|2022-02-16 14:15:00|26.35|26.27|26.35|26.27|26.35|26.27|26.35|26.27|2
1645020920000|2022-02-16 14:15:20|26.33|26.25|26.3|26.22|26.33|26.25|26.3|26.22|1
1645020930000|2022-02-16 14:15:30|26.32|26.24|26.35|26.27|26.35|26.27|26.32|26.24|11
1645020940000|2022-02-16 14:15:40|||||||||12
1645020950000|2022-02-16 14:15:50|26.32|26.24|26.28|26.2|26.32|26.24|26.28|26.2|1
1645020960000|2022-02-16 14:16:00|26.3|26.22|26.25|26.17|26.3|26.22|26.25|26.17|1
1645020970000|2022-02-16 14:16:10|26.28|26.2|26.28|26.2|26.3|26.22|26.25|26.17|1
1645020980000|2022-02-16 14:16:20|26.25|26.17|26.3|26.22|26.3|26.22|26.25|26.17|4
1645020990000|2022-02-16 14:16:30|26.28|26.2|26.3|26.22|26.3|26.22|26.25|26.17|60
1645021000000|2022-02-16 14:16:40|26.28|26.2|26.3|26.22|26.3|26.22|26.25|26.17|6
1645021020000|2022-02-16 14:17:00|26.28|26.2|26.3|26.22|26.3|26.22|26.28|26.2|0
1645021030000|2022-02-16 14:17:10|||||||||4
1645021080000|2022-02-16 14:18:00|26.28|26.2|26.28|26.2|26.28|26.2|26.25|26.17|0
1645021090000|2022-02-16 14:18:10|26.3|26.22|26.3|26.22|26.3|26.22|26.3|26.22|11
1645021110000|2022-02-16 14:18:30|26.28|26.2|26.25|26.17|26.28|26.2|26.25|26.17|8
1645021120000|2022-02-16 14:18:40|26.28|26.2|26.28|26.2|26.3|26.22|26.28|26.2|1
1645021130000|2022-02-16 14:18:50|26.3|26.22|26.28|26.2|26.3|26.22|26.25|26.17|1
1645021140000|2022-02-16 14:19:00|26.3|26.22|26.3|26.22|26.3|26.22|26.28|26.2|0
1645021160000|2022-02-16 14:19:20|26.32|26.24|26.3|26.22|26.32|26.24|26.3|26.22|0
1645021170000|2022-02-16 14:19:30|26.28|26.2|26.3|26.22|26.3|26.22|26.28|26.2|1
1645021180000|2022-02-16 14:19:40|26.25|26.17|26.28|26.2|26.28|26.2|26.25|26.17|9
1645021190000|2022-02-16 14:19:50|26.25|26.17|26.3|26.22|26.3|26.22|26.25|26.17|0
1645021200000|2022-02-16 14:20:00|26.28|26.2|26.25|26.17|26.3|26.22|26.25|26.17|0
1645021210000|2022-02-16 14:20:10|26.28|26.2|26.28|26.2|26.3|26.22|26.25|26.17|0
1645021220000|2022-02-16 14:20:20|26.25|26.17|26.3|26.22|26.3|26.22|26.25|26.17|0
1645021240000|2022-02-16 14:20:40|26.32|26.24|26.35|26.27|26.35|26.27|26.32|26.24|6
1645021250000|2022-02-16 14:20:50|||||||||1
1645021260000|2022-02-16 14:21:00|||||||||1
1645021270000|2022-02-16 14:21:10|||||||||1
1645021290000|2022-02-16 14:21:30|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|7
1645021300000|2022-02-16 14:21:40|26.39|26.31|26.35|26.27|26.39|26.31|26.35|26.27|6
1645021310000|2022-02-16 14:21:50|26.37|26.29|26.35|26.27|26.37|26.29|26.35|26.27|0
1645021350000|2022-02-16 14:22:30|26.32|26.24|26.3|26.22|26.32|26.24|26.3|26.22|13
1645021360000|2022-02-16 14:22:40|26.32|26.24|26.3|26.22|26.32|26.24|26.3|26.22|1
1645021400000|2022-02-16 14:23:20|26.32|26.24|26.35|26.27|26.35|26.27|26.32|26.24|1
1645021430000|2022-02-16 14:23:50|26.33|26.25|26.33|26.25|26.33|26.25|26.33|26.25|5
1645021440000|2022-02-16 14:24:00|26.3|26.22|26.3|26.22|26.33|26.25|26.3|26.22|8
1645021450000|2022-02-16 14:24:10|26.32|26.24|26.3|26.22|26.32|26.24|26.3|26.22|0
1645021460000|2022-02-16 14:24:20|26.32|26.24|26.3|26.22|26.32|26.24|26.3|26.22|0
1645021470000|2022-02-16 14:24:30|26.32|26.24|26.32|26.24|26.32|26.24|26.32|26.24|53
1645021480000|2022-02-16 14:24:40|26.35|26.27|26.32|26.24|26.35|26.27|26.32|26.24|1
1645021490000|2022-02-16 14:24:50|26.3|26.22|26.3|26.22|26.3|26.22|26.3|26.22|0
1645021500000|2022-02-16 14:25:00|26.32|26.24|26.3|26.22|26.32|26.24|26.3|26.22|53
1645021510000|2022-02-16 14:25:10|26.32|26.24|26.3|26.22|26.32|26.24|26.3|26.22|0
1645021520000|2022-02-16 14:25:20|26.25|26.17|26.3|26.22|26.3|26.22|26.25|26.17|41
1645021530000|2022-02-16 14:25:30|26.28|26.2|26.25|26.17|26.3|26.22|26.25|26.17|55
1645021560000|2022-02-16 14:26:00|26.28|26.2|26.28|26.2|26.28|26.2|26.25|26.17|19
1645021570000|2022-02-16 14:26:10|26.25|26.17|26.28|26.2|26.3|26.22|26.25|26.17|0
1645021580000|2022-02-16 14:26:20|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|0
1645021600000|2022-02-16 14:26:40|26.28|26.2|26.25|26.17|26.28|26.2|26.25|26.17|0
1645021610000|2022-02-16 14:26:50|26.2|26.12|26.23|26.15|26.25|26.17|26.2|26.12|10
1645021620000|2022-02-16 14:27:00|26.2|26.12|26.2|26.12|26.23|26.15|26.2|26.12|0
1645021630000|2022-02-16 14:27:10|26.23|26.15|26.23|26.15|26.25|26.17|26.2|26.12|4
1645021640000|2022-02-16 14:27:20|26.2|26.12|26.2|26.12|26.2|26.12|26.2|26.12|0
1645021650000|2022-02-16 14:27:30|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|70
1645021660000|2022-02-16 14:27:40|26.18|26.1|26.15|26.07|26.2|26.12|26.15|26.07|30
1645021670000|2022-02-16 14:27:50|26.18|26.1|26.16|26.08|26.2|26.12|26.16|26.08|0
1645021680000|2022-02-16 14:28:00|26.18|26.1|26.18|26.1|26.2|26.12|26.16|26.08|2
1645021690000|2022-02-16 14:28:10|26.16|26.08|26.18|26.1|26.2|26.12|26.16|26.08|0
1645021700000|2022-02-16 14:28:20|26.16|26.08|26.16|26.08|26.18|26.1|26.16|26.08|0
1645021710000|2022-02-16 14:28:30|26.18|26.1|26.16|26.08|26.18|26.1|26.16|26.08|0
1645021720000|2022-02-16 14:28:40|26.15|26.07|26.15|26.07|26.16|26.08|26.15|26.07|0
1645021730000|2022-02-16 14:28:50|26.16|26.08|26.15|26.07|26.16|26.08|26.15|26.07|0
1645021740000|2022-02-16 14:29:00|26.11|26.03|26.11|26.03|26.11|26.03|26.11|26.03|32
1645021750000|2022-02-16 14:29:10|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|0
1645021760000|2022-02-16 14:29:20|26.15|26.07|26.15|26.07|26.15|26.07|26.11|26.03|11
1645021770000|2022-02-16 14:29:30|||||||||14
1645021780000|2022-02-16 14:29:40|||||||||7
1645021790000|2022-02-16 14:29:50|26.11|26.03|26.11|26.03|26.13|26.05|26.11|26.03|13
1645021800000|2022-02-16 14:30:00|26.13|26.05|26.1|26.02|26.13|26.05|26.08|26|3
1645021810000|2022-02-16 14:30:10|26.08|26|26.1|26.02|26.1|26.02|26.06|25.98|4
1645021820000|2022-02-16 14:30:20|26.08|26|26.03|25.95|26.08|26|26.01|25.93|3
1645021830000|2022-02-16 14:30:30|26.01|25.93|26.06|25.98|26.06|25.98|26.01|25.93|16
1645021840000|2022-02-16 14:30:40|26.03|25.95|26.03|25.95|26.06|25.98|26.03|25.95|5
1645021850000|2022-02-16 14:30:50|26.06|25.98|26.08|26|26.11|26.03|26.06|25.98|66
1645021860000|2022-02-16 14:31:00|26.06|25.98|26.06|25.98|26.06|25.98|26.03|25.95|1
1645021870000|2022-02-16 14:31:10|26.08|26|26.06|25.98|26.11|26.03|26.03|25.95|30
1645021880000|2022-02-16 14:31:20|26.08|26|26.11|26.03|26.11|26.03|26.06|25.98|3
1645021890000|2022-02-16 14:31:30|26.08|26|26.11|26.03|26.11|26.03|26.06|25.98|6
1645021900000|2022-02-16 14:31:40|26.08|26|26.08|26|26.11|26.03|26.06|25.98|0
1645021910000|2022-02-16 14:31:50|26.11|26.03|26.08|26|26.11|26.03|26.06|25.98|19
1645021920000|2022-02-16 14:32:00|26.06|25.98|26.06|25.98|26.11|26.03|26.06|25.98|3
1645021930000|2022-02-16 14:32:10|26.03|25.95|26.06|25.98|26.06|25.98|26.01|25.93|2
1645021940000|2022-02-16 14:32:20|26.03|25.95|26.06|25.98|26.06|25.98|26.03|25.95|0
1645021950000|2022-02-16 14:32:30|26.01|25.93|26.06|25.98|26.06|25.98|26.01|25.93|27
1645021960000|2022-02-16 14:32:40|26.03|25.95|26.03|25.95|26.06|25.98|26.01|25.93|1
1645021970000|2022-02-16 14:32:50|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|0
1645021980000|2022-02-16 14:33:00|25.99|25.91|25.96|25.88|26.01|25.93|25.96|25.88|3
1645021990000|2022-02-16 14:33:10|25.99|25.91|26.01|25.93|26.01|25.93|25.99|25.91|21
1645022000000|2022-02-16 14:33:20|25.99|25.91|26.01|25.93|26.01|25.93|25.99|25.91|0
1645022020000|2022-02-16 14:33:40|25.99|25.91|25.99|25.91|26.01|25.93|25.96|25.88|0
1645022030000|2022-02-16 14:33:50|25.96|25.88|26.01|25.93|26.01|25.93|25.96|25.88|0
1645022040000|2022-02-16 14:34:00|25.99|25.91|26.01|25.93|26.01|25.93|25.96|25.88|0
1645022050000|2022-02-16 14:34:10|25.99|25.91|25.99|25.91|26.01|25.93|25.99|25.91|0
1645022060000|2022-02-16 14:34:20|25.96|25.88|25.96|25.88|25.99|25.91|25.96|25.88|0
1645022090000|2022-02-16 14:34:50|25.98|25.9|25.99|25.91|26.01|25.93|25.96|25.88|1
1645022100000|2022-02-16 14:35:00|25.96|25.88|26.06|25.98|26.06|25.98|25.96|25.88|7
1645022110000|2022-02-16 14:35:10|26.08|26|26.06|25.98|26.08|26|26.06|25.98|1
1645022120000|2022-02-16 14:35:20|26.03|25.95|26.03|25.95|26.06|25.98|26.01|25.93|31
1645022130000|2022-02-16 14:35:30|26.01|25.93|26.06|25.98|26.06|25.98|26.01|25.93|0
1645022140000|2022-02-16 14:35:40|||||||||2
1645022160000|2022-02-16 14:36:00|26.11|26.03|26.08|26|26.11|26.03|26.06|25.98|47
1645022170000|2022-02-16 14:36:10|26.11|26.03|26.11|26.03|26.11|26.03|26.11|26.03|1
1645022180000|2022-02-16 14:36:20|26.08|26|26.06|25.98|26.11|26.03|26.06|25.98|6
1645022190000|2022-02-16 14:36:30|26.08|26|26.11|26.03|26.11|26.03|26.06|25.98|3
1645022200000|2022-02-16 14:36:40|26.08|26|26.08|26|26.11|26.03|26.08|26|0
1645022210000|2022-02-16 14:36:50|26.11|26.03|26.06|25.98|26.11|26.03|26.06|25.98|61
1645022220000|2022-02-16 14:37:00|26.08|26|26.11|26.03|26.11|26.03|26.06|25.98|4
1645022230000|2022-02-16 14:37:10|26.08|26|26.11|26.03|26.11|26.03|26.06|25.98|1
1645022240000|2022-02-16 14:37:20|26.08|26|26.11|26.03|26.11|26.03|26.08|26|0
1645022250000|2022-02-16 14:37:30|26.08|26|26.11|26.03|26.11|26.03|26.08|26|0
1645022260000|2022-02-16 14:37:40|26.08|26|26.11|26.03|26.11|26.03|26.08|26|0
1645022270000|2022-02-16 14:37:50|26.16|26.08|26.16|26.08|26.16|26.08|26.13|26.05|39
1645022280000|2022-02-16 14:38:00|26.13|26.05|26.16|26.08|26.16|26.08|26.13|26.05|1
1645022290000|2022-02-16 14:38:10|26.13|26.05|26.11|26.03|26.16|26.08|26.11|26.03|4
1645022300000|2022-02-16 14:38:20|26.13|26.05|26.13|26.05|26.13|26.05|26.11|26.03|4
1645022310000|2022-02-16 14:38:30|26.16|26.08|26.16|26.08|26.16|26.08|26.13|26.05|0
1645022320000|2022-02-16 14:38:40|26.13|26.05|26.13|26.05|26.16|26.08|26.13|26.05|0
1645022330000|2022-02-16 14:38:50|26.16|26.08|26.16|26.08|26.16|26.08|26.16|26.08|0
1645022340000|2022-02-16 14:39:00|26.13|26.05|26.16|26.08|26.16|26.08|26.11|26.03|1
1645022350000|2022-02-16 14:39:10|26.13|26.05|26.16|26.08|26.16|26.08|26.11|26.03|1
1645022360000|2022-02-16 14:39:20|26.13|26.05|26.16|26.08|26.16|26.08|26.11|26.03|3
1645022370000|2022-02-16 14:39:30|26.13|26.05|26.13|26.05|26.16|26.08|26.13|26.05|12
1645022380000|2022-02-16 14:39:40|26.16|26.08|26.13|26.05|26.16|26.08|26.11|26.03|2
1645022390000|2022-02-16 14:39:50|26.16|26.08|26.16|26.08|26.16|26.08|26.11|26.03|1
1645022400000|2022-02-16 14:40:00|26.2|26.12|26.21|26.13|26.21|26.13|26.16|26.08|43
1645022410000|2022-02-16 14:40:10|26.2|26.12|26.16|26.08|26.21|26.13|26.16|26.08|4
1645022420000|2022-02-16 14:40:20|26.18|26.1|26.18|26.1|26.2|26.12|26.16|26.08|7
1645022430000|2022-02-16 14:40:30|26.16|26.08|26.21|26.13|26.21|26.13|26.16|26.08|0
1645022440000|2022-02-16 14:40:40|26.2|26.12|26.21|26.13|26.21|26.13|26.2|26.12|0
1645022450000|2022-02-16 14:40:50|26.25|26.17|26.25|26.17|26.25|26.17|26.21|26.13|124
1645022460000|2022-02-16 14:41:00|26.21|26.13|26.25|26.17|26.25|26.17|26.21|26.13|3
1645022470000|2022-02-16 14:41:10|26.3|26.22|26.3|26.22|26.3|26.22|26.28|26.2|13
1645022480000|2022-02-16 14:41:20|26.35|26.27|26.35|26.27|26.35|26.27|26.35|26.27|3
1645022490000|2022-02-16 14:41:30|26.33|26.25|26.35|26.27|26.35|26.27|26.3|26.22|0
1645022500000|2022-02-16 14:41:40|26.33|26.25|26.33|26.25|26.35|26.27|26.3|26.22|86
1645022510000|2022-02-16 14:41:50|26.35|26.27|26.33|26.25|26.35|26.27|26.3|26.22|0
1645022520000|2022-02-16 14:42:00|26.3|26.22|26.25|26.17|26.3|26.22|26.25|26.17|41
1645022530000|2022-02-16 14:42:10|26.28|26.2|26.25|26.17|26.28|26.2|26.25|26.17|0
1645022540000|2022-02-16 14:42:20|26.28|26.2|26.25|26.17|26.3|26.22|26.25|26.17|18
1645022550000|2022-02-16 14:42:30|26.3|26.22|26.3|26.22|26.3|26.22|26.3|26.22|2
1645022570000|2022-02-16 14:42:50|26.33|26.25|26.33|26.25|26.33|26.25|26.33|26.25|0
1645022580000|2022-02-16 14:43:00|26.3|26.22|26.3|26.22|26.3|26.22|26.3|26.22|0
1645022600000|2022-02-16 14:43:20|26.33|26.25|26.3|26.22|26.33|26.25|26.3|26.22|4
1645022610000|2022-02-16 14:43:30|26.35|26.27|26.33|26.25|26.35|26.27|26.32|26.24|6
1645022620000|2022-02-16 14:43:40|26.35|26.27|26.3|26.22|26.35|26.27|26.3|26.22|0
1645022630000|2022-02-16 14:43:50|26.32|26.24|26.3|26.22|26.32|26.24|26.3|26.22|2
1645022640000|2022-02-16 14:44:00|26.32|26.24|26.35|26.27|26.35|26.27|26.32|26.24|0
1645022650000|2022-02-16 14:44:10|26.33|26.25|26.35|26.27|26.35|26.27|26.3|26.22|1
1645022660000|2022-02-16 14:44:20|26.33|26.25|26.35|26.27|26.35|26.27|26.33|26.25|1
1645022680000|2022-02-16 14:44:40|26.33|26.25|26.35|26.27|26.35|26.27|26.3|26.22|12
1645022690000|2022-02-16 14:44:50|26.33|26.25|26.35|26.27|26.35|26.27|26.33|26.25|0
1645022700000|2022-02-16 14:45:00|26.33|26.25|26.35|26.27|26.4|26.32|26.33|26.25|6
1645022710000|2022-02-16 14:45:10|||||||||1
1645022720000|2022-02-16 14:45:20|26.33|26.25|26.33|26.25|26.35|26.27|26.3|26.22|2
1645022730000|2022-02-16 14:45:30|26.3|26.22|26.3|26.22|26.33|26.25|26.3|26.22|0
1645022750000|2022-02-16 14:45:50|26.33|26.25|26.3|26.22|26.33|26.25|26.3|26.22|0
1645022760000|2022-02-16 14:46:00|26.28|26.2|26.25|26.17|26.28|26.2|26.25|26.17|2
1645022770000|2022-02-16 14:46:10|26.28|26.2|26.25|26.17|26.28|26.2|26.25|26.17|1
1645022780000|2022-02-16 14:46:20|26.23|26.15|26.25|26.17|26.28|26.2|26.23|26.15|45
1645022790000|2022-02-16 14:46:30|26.28|26.2|26.28|26.2|26.3|26.22|26.25|26.17|30
1645022800000|2022-02-16 14:46:40|26.25|26.17|26.25|26.17|26.25|26.17|26.23|26.15|0
1645022810000|2022-02-16 14:46:50|26.23|26.15|26.2|26.12|26.25|26.17|26.2|26.12|0
1645022820000|2022-02-16 14:47:00|26.23|26.15|26.2|26.12|26.23|26.15|26.2|26.12|3
1645022830000|2022-02-16 14:47:10|26.18|26.1|26.15|26.07|26.18|26.1|26.15|26.07|19
1645022840000|2022-02-16 14:47:20|||||||||10
1645022850000|2022-02-16 14:47:30|26.18|26.1|26.15|26.07|26.18|26.1|26.15|26.07|2
1645022860000|2022-02-16 14:47:40|26.18|26.1|26.2|26.12|26.2|26.12|26.15|26.07|6
1645022870000|2022-02-16 14:47:50|26.18|26.1|26.15|26.07|26.2|26.12|26.15|26.07|1
1645022880000|2022-02-16 14:48:00|26.18|26.1|26.18|26.1|26.2|26.12|26.15|26.07|5
1645022890000|2022-02-16 14:48:10|26.16|26.08|26.2|26.12|26.2|26.12|26.16|26.08|12
1645022900000|2022-02-16 14:48:20|||||||||9
1645022920000|2022-02-16 14:48:40|26.18|26.1|26.2|26.12|26.2|26.12|26.15|26.07|9
1645022930000|2022-02-16 14:48:50|26.23|26.15|26.23|26.15|26.25|26.17|26.2|26.12|0
1645022940000|2022-02-16 14:49:00|26.25|26.17|26.23|26.15|26.25|26.17|26.2|26.12|13
1645022950000|2022-02-16 14:49:10|26.2|26.12|26.25|26.17|26.25|26.17|26.2|26.12|1
1645022960000|2022-02-16 14:49:20|26.3|26.22|26.28|26.2|26.3|26.22|26.25|26.17|47
1645022970000|2022-02-16 14:49:30|26.25|26.17|26.25|26.17|26.3|26.22|26.25|26.17|0
1645022980000|2022-02-16 14:49:40|26.23|26.15|26.25|26.17|26.25|26.17|26.23|26.15|17
1645023000000|2022-02-16 14:50:00|26.3|26.22|26.3|26.22|26.3|26.22|26.25|26.17|5
1645023030000|2022-02-16 14:50:30|26.33|26.25|26.3|26.22|26.35|26.27|26.3|26.22|3
1645023040000|2022-02-16 14:50:40|26.33|26.25|26.4|26.32|26.4|26.32|26.3|26.22|41
1645023050000|2022-02-16 14:50:50|26.45|26.37|26.5|26.42|26.5|26.42|26.4|26.32|43
1645023060000|2022-02-16 14:51:00|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|0
1645023070000|2022-02-16 14:51:10|26.5|26.42|26.45|26.37|26.5|26.42|26.45|26.37|23
1645023080000|2022-02-16 14:51:20|26.47|26.39|26.5|26.42|26.5|26.42|26.45|26.37|23
1645023090000|2022-02-16 14:51:30|26.49|26.41|26.47|26.39|26.49|26.41|26.45|26.37|2
1645023100000|2022-02-16 14:51:40|26.49|26.41|26.47|26.39|26.49|26.41|26.45|26.37|0
1645023110000|2022-02-16 14:51:50|26.45|26.37|26.45|26.37|26.49|26.41|26.45|26.37|1
1645023120000|2022-02-16 14:52:00|26.42|26.34|26.42|26.34|26.45|26.37|26.4|26.32|3
1645023130000|2022-02-16 14:52:10|26.4|26.32|26.45|26.37|26.45|26.37|26.4|26.32|0
1645023140000|2022-02-16 14:52:20|26.47|26.39|26.5|26.42|26.5|26.42|26.47|26.39|1
1645023150000|2022-02-16 14:52:30|26.52|26.44|26.54|26.46|26.54|26.46|26.52|26.44|33
1645023160000|2022-02-16 14:52:40|26.52|26.44|26.54|26.46|26.54|26.46|26.5|26.42|2
1645023170000|2022-02-16 14:52:50|26.52|26.44|26.5|26.42|26.54|26.46|26.5|26.42|0
1645023180000|2022-02-16 14:53:00|26.54|26.46|26.52|26.44|26.54|26.46|26.52|26.44|5
1645023190000|2022-02-16 14:53:10|26.5|26.42|26.5|26.42|26.54|26.46|26.5|26.42|0
1645023200000|2022-02-16 14:53:20|26.52|26.44|26.52|26.44|26.54|26.46|26.5|26.42|12
1645023210000|2022-02-16 14:53:30|26.5|26.42|26.5|26.42|26.54|26.46|26.5|26.42|0
1645023220000|2022-02-16 14:53:40|26.54|26.46|26.54|26.46|26.54|26.46|26.52|26.44|1
1645023240000|2022-02-16 14:54:00|26.52|26.44|26.54|26.46|26.54|26.46|26.5|26.42|0
1645023250000|2022-02-16 14:54:10|26.52|26.44|26.5|26.42|26.54|26.46|26.5|26.42|2
1645023260000|2022-02-16 14:54:20|26.52|26.44|26.5|26.42|26.54|26.46|26.5|26.42|5
1645023270000|2022-02-16 14:54:30|26.52|26.44|26.54|26.46|26.54|26.46|26.5|26.42|12
1645023280000|2022-02-16 14:54:40|26.57|26.49|26.57|26.49|26.57|26.49|26.54|26.46|11
1645023290000|2022-02-16 14:54:50|26.55|26.47|26.5|26.42|26.57|26.49|26.5|26.42|21
1645023300000|2022-02-16 14:55:00|26.52|26.44|26.47|26.39|26.54|26.46|26.45|26.37|19
1645023310000|2022-02-16 14:55:10|26.45|26.37|26.49|26.41|26.49|26.41|26.45|26.37|13
1645023320000|2022-02-16 14:55:20|26.5|26.42|26.5|26.42|26.5|26.42|26.49|26.41|0
1645023330000|2022-02-16 14:55:30|26.52|26.44|26.5|26.42|26.54|26.46|26.5|26.42|7
1645023340000|2022-02-16 14:55:40|26.49|26.41|26.45|26.37|26.5|26.42|26.45|26.37|1
1645023350000|2022-02-16 14:55:50|26.47|26.39|26.49|26.41|26.49|26.41|26.45|26.37|2
1645023360000|2022-02-16 14:56:00|26.47|26.39|26.49|26.41|26.49|26.41|26.47|26.39|3
1645023370000|2022-02-16 14:56:10|26.47|26.39|26.49|26.41|26.49|26.41|26.45|26.37|5
1645023380000|2022-02-16 14:56:20|26.54|26.46|26.5|26.42|26.54|26.46|26.5|26.42|10
1645023390000|2022-02-16 14:56:30|26.52|26.44|26.5|26.42|26.54|26.46|26.5|26.42|1
1645023400000|2022-02-16 14:56:40|26.49|26.41|26.45|26.37|26.49|26.41|26.45|26.37|2
1645023410000|2022-02-16 14:56:50|26.47|26.39|26.45|26.37|26.49|26.41|26.45|26.37|1
1645023420000|2022-02-16 14:57:00|26.47|26.39|26.45|26.37|26.49|26.41|26.45|26.37|2
1645023450000|2022-02-16 14:57:30|26.47|26.39|26.45|26.37|26.47|26.39|26.45|26.37|0
1645023460000|2022-02-16 14:57:40|26.47|26.39|26.49|26.41|26.49|26.41|26.45|26.37|0
1645023470000|2022-02-16 14:57:50|26.47|26.39|26.45|26.37|26.49|26.41|26.45|26.37|0
1645023480000|2022-02-16 14:58:00|26.47|26.39|26.45|26.37|26.49|26.41|26.45|26.37|0
1645023490000|2022-02-16 14:58:10|26.47|26.39|26.49|26.41|26.49|26.41|26.45|26.37|0
1645023500000|2022-02-16 14:58:20|26.47|26.39|26.45|26.37|26.47|26.39|26.45|26.37|0
1645023520000|2022-02-16 14:58:40|26.4|26.32|26.42|26.34|26.45|26.37|26.4|26.32|9
1645023530000|2022-02-16 14:58:50|26.4|26.32|26.45|26.37|26.45|26.37|26.4|26.32|0
1645023540000|2022-02-16 14:59:00|26.49|26.41|26.49|26.41|26.49|26.41|26.45|26.37|16
1645023550000|2022-02-16 14:59:10|26.47|26.39|26.49|26.41|26.49|26.41|26.45|26.37|20
1645023560000|2022-02-16 14:59:20|26.47|26.39|26.47|26.39|26.49|26.41|26.45|26.37|18
1645023570000|2022-02-16 14:59:30|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|0
1645023580000|2022-02-16 14:59:40|26.47|26.39|26.49|26.41|26.49|26.41|26.45|26.37|19
1645023590000|2022-02-16 14:59:50|26.47|26.39|26.45|26.37|26.49|26.41|26.45|26.37|54
1645023600000|2022-02-16 15:00:00|26.47|26.39|26.54|26.46|26.54|26.46|26.47|26.39|52
1645023610000|2022-02-16 15:00:10|26.52|26.44|26.5|26.42|26.54|26.46|26.49|26.41|8
1645023620000|2022-02-16 15:00:20|26.49|26.41|26.47|26.39|26.49|26.41|26.45|26.37|15
1645023630000|2022-02-16 15:00:30|26.45|26.37|26.4|26.32|26.49|26.41|26.4|26.32|63
1645023640000|2022-02-16 15:00:40|26.35|26.27|26.35|26.27|26.37|26.29|26.35|26.27|45
1645023650000|2022-02-16 15:00:50|26.37|26.29|26.35|26.27|26.4|26.32|26.35|26.27|10
1645023660000|2022-02-16 15:01:00|26.37|26.29|26.32|26.24|26.37|26.29|26.32|26.24|46
1645023670000|2022-02-16 15:01:10|26.35|26.27|26.35|26.27|26.35|26.27|26.32|26.24|0
1645023680000|2022-02-16 15:01:20|26.32|26.24|26.35|26.27|26.35|26.27|26.32|26.24|0
1645023710000|2022-02-16 15:01:50|26.32|26.24|26.3|26.22|26.32|26.24|26.3|26.22|34
1645023720000|2022-02-16 15:02:00|26.35|26.27|26.35|26.27|26.35|26.27|26.35|26.27|13
1645023730000|2022-02-16 15:02:10|26.37|26.29|26.35|26.27|26.4|26.32|26.35|26.27|8
1645023750000|2022-02-16 15:02:30|26.32|26.24|26.35|26.27|26.35|26.27|26.32|26.24|30
1645023770000|2022-02-16 15:02:50|26.37|26.29|26.37|26.29|26.4|26.32|26.35|26.27|5
1645023780000|2022-02-16 15:03:00|26.35|26.27|26.4|26.32|26.4|26.32|26.35|26.27|9
1645023790000|2022-02-16 15:03:10|26.42|26.34|26.4|26.32|26.42|26.34|26.4|26.32|0
1645023800000|2022-02-16 15:03:20|26.42|26.34|26.42|26.34|26.42|26.34|26.4|26.32|1
1645023810000|2022-02-16 15:03:30|26.4|26.32|26.45|26.37|26.45|26.37|26.4|26.32|0
1645023820000|2022-02-16 15:03:40|26.4|26.32|26.45|26.37|26.45|26.37|26.4|26.32|8
1645023830000|2022-02-16 15:03:50|26.42|26.34|26.45|26.37|26.45|26.37|26.4|26.32|2
1645023840000|2022-02-16 15:04:00|26.42|26.34|26.42|26.34|26.45|26.37|26.4|26.32|2
1645023850000|2022-02-16 15:04:10|26.45|26.37|26.4|26.32|26.45|26.37|26.35|26.27|4
1645023860000|2022-02-16 15:04:20|26.37|26.29|26.35|26.27|26.4|26.32|26.35|26.27|0
1645023870000|2022-02-16 15:04:30|26.37|26.29|26.35|26.27|26.4|26.32|26.35|26.27|1
1645023880000|2022-02-16 15:04:40|26.37|26.29|26.4|26.32|26.4|26.32|26.35|26.27|1
1645023900000|2022-02-16 15:05:00|26.37|26.29|26.4|26.32|26.4|26.32|26.35|26.27|0
1645023910000|2022-02-16 15:05:10|26.37|26.29|26.4|26.32|26.4|26.32|26.37|26.29|0
1645023920000|2022-02-16 15:05:20|26.42|26.34|26.4|26.32|26.42|26.34|26.4|26.32|29
1645023940000|2022-02-16 15:05:40|26.37|26.29|26.37|26.29|26.4|26.32|26.35|26.27|1
1645023950000|2022-02-16 15:05:50|26.4|26.32|26.35|26.27|26.4|26.32|26.35|26.27|0
1645023970000|2022-02-16 15:06:10|26.37|26.29|26.4|26.32|26.4|26.32|26.37|26.29|5
1645023990000|2022-02-16 15:06:30|26.37|26.29|26.35|26.27|26.4|26.32|26.35|26.27|2
1645024020000|2022-02-16 15:07:00|26.3|26.22|26.32|26.24|26.35|26.27|26.3|26.22|19
1645024030000|2022-02-16 15:07:10|26.3|26.22|26.3|26.22|26.35|26.27|26.3|26.22|2
1645024040000|2022-02-16 15:07:20|26.32|26.24|26.32|26.24|26.35|26.27|26.3|26.22|1
1645024050000|2022-02-16 15:07:30|26.35|26.27|26.35|26.27|26.35|26.27|26.32|26.24|0
1645024060000|2022-02-16 15:07:40|26.3|26.22|26.3|26.22|26.3|26.22|26.3|26.22|1
1645024070000|2022-02-16 15:07:50|26.32|26.24|26.35|26.27|26.35|26.27|26.3|26.22|2
1645024080000|2022-02-16 15:08:00|26.32|26.24|26.3|26.22|26.35|26.27|26.3|26.22|0
1645024090000|2022-02-16 15:08:10|26.32|26.24|26.32|26.24|26.35|26.27|26.3|26.22|5
1645024100000|2022-02-16 15:08:20|26.3|26.22|26.32|26.24|26.35|26.27|26.3|26.22|0
1645024110000|2022-02-16 15:08:30|26.3|26.22|26.35|26.27|26.35|26.27|26.3|26.22|2
1645024130000|2022-02-16 15:08:50|26.32|26.24|26.3|26.22|26.35|26.27|26.3|26.22|7
1645024140000|2022-02-16 15:09:00|26.32|26.24|26.35|26.27|26.35|26.27|26.32|26.24|7
1645024160000|2022-02-16 15:09:20|26.32|26.24|26.3|26.22|26.35|26.27|26.3|26.22|0
1645024170000|2022-02-16 15:09:30|26.32|26.24|26.32|26.24|26.35|26.27|26.3|26.22|0
1645024180000|2022-02-16 15:09:40|26.35|26.27|26.3|26.22|26.35|26.27|26.3|26.22|1
1645024190000|2022-02-16 15:09:50|26.32|26.24|26.35|26.27|26.35|26.27|26.3|26.22|0
1645024210000|2022-02-16 15:10:10|26.3|26.22|26.3|26.22|26.32|26.24|26.3|26.22|5
1645024230000|2022-02-16 15:10:30|26.27|26.19|26.3|26.22|26.3|26.22|26.27|26.19|53
1645024240000|2022-02-16 15:10:40|26.35|26.27|26.35|26.27|26.35|26.27|26.35|26.27|3
1645024250000|2022-02-16 15:10:50|26.3|26.22|26.32|26.24|26.32|26.24|26.3|26.22|43
1645024260000|2022-02-16 15:11:00|26.35|26.27|26.3|26.22|26.35|26.27|26.3|26.22|5
1645024270000|2022-02-16 15:11:10|26.32|26.24|26.35|26.27|26.35|26.27|26.3|26.22|2
1645024280000|2022-02-16 15:11:20|||||||||3
1645024300000|2022-02-16 15:11:40|26.32|26.24|26.3|26.22|26.32|26.24|26.3|26.22|0
1645024310000|2022-02-16 15:11:50|26.32|26.24|26.3|26.22|26.35|26.27|26.3|26.22|2
1645024320000|2022-02-16 15:12:00|26.32|26.24|26.3|26.22|26.32|26.24|26.3|26.22|1
1645024330000|2022-02-16 15:12:10|||||||||11
1645024340000|2022-02-16 15:12:20|26.25|26.17|26.25|26.17|26.27|26.19|26.25|26.17|36
1645024360000|2022-02-16 15:12:40|26.27|26.19|26.25|26.17|26.27|26.19|26.25|26.17|0
1645024370000|2022-02-16 15:12:50|26.27|26.19|26.25|26.17|26.27|26.19|26.25|26.17|0
1645024400000|2022-02-16 15:13:20|26.23|26.15|26.2|26.12|26.25|26.17|26.2|26.12|4
1645024410000|2022-02-16 15:13:30|26.23|26.15|26.25|26.17|26.25|26.17|26.23|26.15|0
1645024420000|2022-02-16 15:13:40|26.23|26.15|26.23|26.15|26.25|26.17|26.2|26.12|30
1645024430000|2022-02-16 15:13:50|26.25|26.17|26.23|26.15|26.25|26.17|26.2|26.12|1
1645024440000|2022-02-16 15:14:00|26.2|26.12|26.25|26.17|26.25|26.17|26.2|26.12|1
1645024470000|2022-02-16 15:14:30|26.3|26.22|26.3|26.22|26.3|26.22|26.28|26.2|47
1645024480000|2022-02-16 15:14:40|26.35|26.27|26.33|26.25|26.35|26.27|26.3|26.22|22
1645024490000|2022-02-16 15:14:50|26.3|26.22|26.3|26.22|26.3|26.22|26.3|26.22|0
1645024500000|2022-02-16 15:15:00|26.33|26.25|26.35|26.27|26.35|26.27|26.3|26.22|0
1645024510000|2022-02-16 15:15:10|26.37|26.29|26.4|26.32|26.4|26.32|26.37|26.29|7
1645024520000|2022-02-16 15:15:20|26.38|26.3|26.4|26.32|26.4|26.32|26.38|26.3|0
1645024550000|2022-02-16 15:15:50|26.38|26.3|26.35|26.27|26.4|26.32|26.35|26.27|0
1645024560000|2022-02-16 15:16:00|26.38|26.3|26.35|26.27|26.4|26.32|26.35|26.27|0
1645024570000|2022-02-16 15:16:10|26.38|26.3|26.35|26.27|26.4|26.32|26.35|26.27|0
1645024580000|2022-02-16 15:16:20|26.38|26.3|26.35|26.27|26.4|26.32|26.35|26.27|2
1645024600000|2022-02-16 15:16:40|26.38|26.3|26.35|26.27|26.38|26.3|26.35|26.27|0
1645024610000|2022-02-16 15:16:50|26.38|26.3|26.35|26.27|26.4|26.32|26.35|26.27|0
1645024620000|2022-02-16 15:17:00|26.38|26.3|26.4|26.32|26.4|26.32|26.38|26.3|0
1645024640000|2022-02-16 15:17:20|26.42|26.34|26.4|26.32|26.42|26.34|26.4|26.32|0
1645024650000|2022-02-16 15:17:30|26.38|26.3|26.35|26.27|26.38|26.3|26.35|26.27|1
1645024690000|2022-02-16 15:18:10|26.3|26.22|26.33|26.25|26.35|26.27|26.3|26.22|37
1645024700000|2022-02-16 15:18:20|26.3|26.22|26.3|26.22|26.3|26.22|26.3|26.22|0
1645024710000|2022-02-16 15:18:30|26.33|26.25|26.35|26.27|26.35|26.27|26.3|26.22|0
1645024730000|2022-02-16 15:18:50|26.37|26.29|26.37|26.29|26.37|26.29|26.35|26.27|1
1645024740000|2022-02-16 15:19:00|26.35|26.27|26.4|26.32|26.4|26.32|26.35|26.27|0
1645024760000|2022-02-16 15:19:20|26.45|26.37|26.45|26.37|26.45|26.37|26.45|26.37|17
1645024770000|2022-02-16 15:19:30|26.42|26.34|26.4|26.32|26.42|26.34|26.4|26.32|1
1645024780000|2022-02-16 15:19:40|26.42|26.34|26.4|26.32|26.42|26.34|26.38|26.3|4
1645024790000|2022-02-16 15:19:50|26.38|26.3|26.35|26.27|26.38|26.3|26.35|26.27|1
1645024810000|2022-02-16 15:20:10|26.4|26.32|26.38|26.3|26.4|26.32|26.35|26.27|61
1645024820000|2022-02-16 15:20:20|26.4|26.32|26.35|26.27|26.4|26.32|26.35|26.27|1
1645024830000|2022-02-16 15:20:30|26.38|26.3|26.4|26.32|26.4|26.32|26.38|26.3|0
1645024850000|2022-02-16 15:20:50|26.42|26.34|26.4|26.32|26.42|26.34|26.4|26.32|0
1645024860000|2022-02-16 15:21:00|26.42|26.34|26.42|26.34|26.45|26.37|26.4|26.32|0
1645024870000|2022-02-16 15:21:10|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|0
1645024900000|2022-02-16 15:21:40|26.37|26.29|26.35|26.27|26.37|26.29|26.35|26.27|0
1645024920000|2022-02-16 15:22:00|26.33|26.25|26.3|26.22|26.35|26.27|26.3|26.22|4
1645024980000|2022-02-16 15:23:00|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|2
1645024990000|2022-02-16 15:23:10|26.28|26.2|26.25|26.17|26.28|26.2|26.25|26.17|14
1645025010000|2022-02-16 15:23:30|26.28|26.2|26.3|26.22|26.3|26.22|26.25|26.17|0
1645025020000|2022-02-16 15:23:40|26.28|26.2|26.25|26.17|26.28|26.2|26.25|26.17|22
1645025030000|2022-02-16 15:23:50|26.28|26.2|26.25|26.17|26.28|26.2|26.25|26.17|0
1645025040000|2022-02-16 15:24:00|26.28|26.2|26.28|26.2|26.3|26.22|26.28|26.2|91
1645025050000|2022-02-16 15:24:10|26.3|26.22|26.25|26.17|26.3|26.22|26.25|26.17|22
1645025100000|2022-02-16 15:25:00|26.23|26.15|26.25|26.17|26.25|26.17|26.2|26.12|9
1645025110000|2022-02-16 15:25:10|26.23|26.15|26.25|26.17|26.25|26.17|26.23|26.15|0
1645025160000|2022-02-16 15:26:00|26.27|26.19|26.27|26.19|26.27|26.19|26.25|26.17|6
1645025170000|2022-02-16 15:26:10|26.3|26.22|26.3|26.22|26.3|26.22|26.25|26.17|3
1645025180000|2022-02-16 15:26:20|26.28|26.2|26.28|26.2|26.3|26.22|26.28|26.2|0
1645025190000|2022-02-16 15:26:30|26.3|26.22|26.27|26.19|26.3|26.22|26.27|26.19|1
1645025200000|2022-02-16 15:26:40|26.3|26.22|26.25|26.17|26.3|26.22|26.25|26.17|0
1645025210000|2022-02-16 15:26:50|26.23|26.15|26.25|26.17|26.25|26.17|26.23|26.15|0
1645025220000|2022-02-16 15:27:00|26.23|26.15|26.25|26.17|26.25|26.17|26.23|26.15|0
1645025230000|2022-02-16 15:27:10|||||||||15
1645025250000|2022-02-16 15:27:30|||||||||1
1645025270000|2022-02-16 15:27:50|26.27|26.19|26.25|26.17|26.27|26.19|26.25|26.17|0
1645025280000|2022-02-16 15:28:00|26.23|26.15|26.25|26.17|26.25|26.17|26.23|26.15|3
1645025290000|2022-02-16 15:28:10|26.23|26.15|26.2|26.12|26.23|26.15|26.2|26.12|7
1645025300000|2022-02-16 15:28:20|26.23|26.15|26.2|26.12|26.23|26.15|26.2|26.12|7
1645025310000|2022-02-16 15:28:30|26.23|26.15|26.2|26.12|26.23|26.15|26.2|26.12|0
1645025350000|2022-02-16 15:29:10|26.23|26.15|26.25|26.17|26.25|26.17|26.2|26.12|0
1645025360000|2022-02-16 15:29:20|26.23|26.15|26.2|26.12|26.25|26.17|26.2|26.12|12
1645025370000|2022-02-16 15:29:30|||||||||6
1645025390000|2022-02-16 15:29:50|||||||||7
1645025400000|2022-02-16 15:30:00|26.23|26.15|26.2|26.12|26.23|26.15|26.2|26.12|2
1645025410000|2022-02-16 15:30:10|||||||||8
1645025420000|2022-02-16 15:30:20|26.23|26.15|26.23|26.15|26.25|26.17|26.23|26.15|9
1645025430000|2022-02-16 15:30:30|26.25|26.17|26.23|26.15|26.25|26.17|26.2|26.12|12
1645025440000|2022-02-16 15:30:40|26.2|26.12|26.2|26.12|26.23|26.15|26.2|26.12|0
1645025450000|2022-02-16 15:30:50|26.23|26.15|26.23|26.15|26.23|26.15|26.2|26.12|1
1645025460000|2022-02-16 15:31:00|26.2|26.12|26.23|26.15|26.25|26.17|26.2|26.12|4
1645025470000|2022-02-16 15:31:10|26.25|26.17|26.2|26.12|26.25|26.17|26.2|26.12|1
1645025480000|2022-02-16 15:31:20|26.23|26.15|26.23|26.15|26.23|26.15|26.2|26.12|0
1645025490000|2022-02-16 15:31:30|26.25|26.17|26.25|26.17|26.25|26.17|26.23|26.15|0
1645025500000|2022-02-16 15:31:40|26.23|26.15|26.23|26.15|26.25|26.17|26.23|26.15|1
1645025510000|2022-02-16 15:31:50|26.25|26.17|26.25|26.17|26.25|26.17|26.23|26.15|0
1645025560000|2022-02-16 15:32:40|||||||||1
1645025590000|2022-02-16 15:33:10|26.2|26.12|26.2|26.12|26.2|26.12|26.2|26.12|15
1645025600000|2022-02-16 15:33:20|26.23|26.15|26.2|26.12|26.23|26.15|26.2|26.12|0
1645025620000|2022-02-16 15:33:40|26.18|26.1|26.2|26.12|26.2|26.12|26.18|26.1|0
1645025630000|2022-02-16 15:33:50|26.25|26.17|26.23|26.15|26.25|26.17|26.2|26.12|13
1645025640000|2022-02-16 15:34:00|26.2|26.12|26.23|26.15|26.25|26.17|26.2|26.12|11
1645025650000|2022-02-16 15:34:10|26.2|26.12|26.25|26.17|26.25|26.17|26.2|26.12|1
1645025660000|2022-02-16 15:34:20|26.23|26.15|26.2|26.12|26.23|26.15|26.2|26.12|1
1645025670000|2022-02-16 15:34:30|26.23|26.15|26.2|26.12|26.25|26.17|26.2|26.12|4
1645025700000|2022-02-16 15:35:00|26.18|26.1|26.15|26.07|26.18|26.1|26.15|26.07|1
1645025710000|2022-02-16 15:35:10|26.11|26.03|26.11|26.03|26.11|26.03|26.1|26.02|222
1645025720000|2022-02-16 15:35:20|26.15|26.07|26.11|26.03|26.15|26.07|26.11|26.03|5
1645025770000|2022-02-16 15:36:10|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|0
1645025780000|2022-02-16 15:36:20|26.15|26.07|26.11|26.03|26.15|26.07|26.11|26.03|5
1645025790000|2022-02-16 15:36:30|26.13|26.05|26.11|26.03|26.13|26.05|26.11|26.03|0
1645025860000|2022-02-16 15:37:40|26.1|26.02|26.1|26.02|26.11|26.03|26.1|26.02|0
1645025870000|2022-02-16 15:37:50|26.11|26.03|26.1|26.02|26.11|26.03|26.1|26.02|0
1645025890000|2022-02-16 15:38:10|26.13|26.05|26.1|26.02|26.13|26.05|26.1|26.02|6
1645025900000|2022-02-16 15:38:20|26.11|26.03|26.13|26.05|26.13|26.05|26.11|26.03|7
1645025910000|2022-02-16 15:38:30|26.15|26.07|26.11|26.03|26.15|26.07|26.1|26.02|1
1645025930000|2022-02-16 15:38:50|26.13|26.05|26.1|26.02|26.13|26.05|26.1|26.02|2
1645025940000|2022-02-16 15:39:00|26.11|26.03|26.11|26.03|26.11|26.03|26.11|26.03|0
1645025950000|2022-02-16 15:39:10|26.1|26.02|26.11|26.03|26.11|26.03|26.08|26|2
1645025970000|2022-02-16 15:39:30|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|0
1645025980000|2022-02-16 15:39:40|26.08|26|26.08|26|26.08|26|26.08|26|1
1645025990000|2022-02-16 15:39:50|26.06|25.98|26.08|26|26.08|26|26.06|25.98|0
1645026000000|2022-02-16 15:40:00|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|0
1645026010000|2022-02-16 15:40:10|26.08|26|26.1|26.02|26.1|26.02|26.06|25.98|3
1645026020000|2022-02-16 15:40:20|26.08|26|26.1|26.02|26.1|26.02|26.08|26|0
1645026030000|2022-02-16 15:40:30|26.08|26|26.11|26.03|26.11|26.03|26.08|26|0
1645026040000|2022-02-16 15:40:40|26.13|26.05|26.1|26.02|26.13|26.05|26.1|26.02|0
1645026050000|2022-02-16 15:40:50|26.08|26|26.08|26|26.1|26.02|26.06|25.98|0
1645026060000|2022-02-16 15:41:00|26.06|25.98|26.06|25.98|26.08|26|26.06|25.98|0
1645026080000|2022-02-16 15:41:20|26.08|26|26.08|26|26.08|26|26.08|26|0
1645026090000|2022-02-16 15:41:30|26.06|25.98|26.1|26.02|26.1|26.02|26.06|25.98|0
1645026100000|2022-02-16 15:41:40|26.11|26.03|26.1|26.02|26.11|26.03|26.1|26.02|0
1645026110000|2022-02-16 15:41:50|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|52
1645026120000|2022-02-16 15:42:00|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|0
1645026130000|2022-02-16 15:42:10|26.13|26.05|26.15|26.07|26.15|26.07|26.1|26.02|6
1645026200000|2022-02-16 15:43:20|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|32
1645026220000|2022-02-16 15:43:40|26.08|26|26.05|25.97|26.08|26|26.05|25.97|4
1645026230000|2022-02-16 15:43:50|26.06|25.98|26.05|25.97|26.06|25.98|26.05|25.97|0
1645026240000|2022-02-16 15:44:00|26.06|25.98|26.05|25.97|26.06|25.98|26.05|25.97|0
1645026250000|2022-02-16 15:44:10|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|0
1645026260000|2022-02-16 15:44:20|26.05|25.97|26.06|25.98|26.06|25.98|26.01|25.93|3
1645026270000|2022-02-16 15:44:30|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|0
1645026280000|2022-02-16 15:44:40|26.06|25.98|26.05|25.97|26.06|25.98|26.01|25.93|4
1645026290000|2022-02-16 15:44:50|26.03|25.95|26.03|25.95|26.03|25.95|26.01|25.93|0
1645026300000|2022-02-16 15:45:00|26.05|25.97|26.01|25.93|26.05|25.97|26.01|25.93|2
1645026330000|2022-02-16 15:45:30|26.03|25.95|26.06|25.98|26.06|25.98|26.03|25.95|0
1645026370000|2022-02-16 15:46:10|26.08|26|26.06|25.98|26.08|26|26.06|25.98|0
1645026440000|2022-02-16 15:47:20|26.08|26|26.06|25.98|26.08|26|26.06|25.98|0
1645026460000|2022-02-16 15:47:40|26.08|26|26.06|25.98|26.08|26|26.06|25.98|0
1645026500000|2022-02-16 15:48:20|26.08|26|26.1|26.02|26.1|26.02|26.08|26|0
1645026530000|2022-02-16 15:48:50|26.08|26|26.08|26|26.08|26|26.08|26|3
1645026540000|2022-02-16 15:49:00|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|0
1645026580000|2022-02-16 15:49:40|26.08|26|26.06|25.98|26.08|26|26.06|25.98|0
1645026600000|2022-02-16 15:50:00|26.08|26|26.06|25.98|26.08|26|26.06|25.98|0
1645026650000|2022-02-16 15:50:50|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|3
1645026660000|2022-02-16 15:51:00|||||||||5
1645026720000|2022-02-16 15:52:00|26.05|25.97|26.03|25.95|26.05|25.97|26.03|25.95|13
1645026730000|2022-02-16 15:52:10|26.05|25.97|26.03|25.95|26.05|25.97|26.03|25.95|0
1645026740000|2022-02-16 15:52:20|26.05|25.97|26.06|25.98|26.06|25.98|26.05|25.97|0
1645026760000|2022-02-16 15:52:40|26.08|26|26.06|25.98|26.1|26.02|26.06|25.98|0
1645026770000|2022-02-16 15:52:50|26.08|26|26.06|25.98|26.08|26|26.06|25.98|0
1645026780000|2022-02-16 15:53:00|26.08|26|26.1|26.02|26.1|26.02|26.08|26|4
1645026800000|2022-02-16 15:53:20|26.06|25.98|26.06|25.98|26.1|26.02|26.06|25.98|7
1645026810000|2022-02-16 15:53:30|26.08|26|26.06|25.98|26.08|26|26.06|25.98|0
1645026820000|2022-02-16 15:53:40|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|0
1645026830000|2022-02-16 15:53:50|26.06|25.98|26.08|26|26.1|26.02|26.06|25.98|2
1645026840000|2022-02-16 15:54:00|26.1|26.02|26.06|25.98|26.1|26.02|26.06|25.98|0
1645026850000|2022-02-16 15:54:10|26.08|26|26.06|25.98|26.08|26|26.06|25.98|1
1645026860000|2022-02-16 15:54:20|26.08|26|26.08|26|26.08|26|26.08|26|4
1645026870000|2022-02-16 15:54:30|26.06|25.98|26.05|25.97|26.08|26|26.05|25.97|0
1645026890000|2022-02-16 15:54:50|26.06|25.98|26.06|25.98|26.06|25.98|26.05|25.97|0
1645026920000|2022-02-16 15:55:20|26.08|26|26.06|25.98|26.08|26|26.06|25.98|0
1645026960000|2022-02-16 15:56:00|26.1|26.02|26.1|26.02|26.1|26.02|26.06|25.98|6
1645026970000|2022-02-16 15:56:10|26.08|26|26.1|26.02|26.1|26.02|26.08|26|0
1645027020000|2022-02-16 15:57:00|||||||||1
1645027040000|2022-02-16 15:57:20|26.06|25.98|26.08|26|26.08|26|26.06|25.98|2
1645027050000|2022-02-16 15:57:30|26.06|25.98|26.06|25.98|26.08|26|26.06|25.98|0
1645027070000|2022-02-16 15:57:50|26.08|26|26.1|26.02|26.1|26.02|26.06|25.98|0
1645027090000|2022-02-16 15:58:10|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|22
1645027100000|2022-02-16 15:58:20|||||||||6
1645027130000|2022-02-16 15:58:50|26.2|26.12|26.18|26.1|26.2|26.12|26.15|26.07|110
1645027140000|2022-02-16 15:59:00|26.15|26.07|26.2|26.12|26.2|26.12|26.15|26.07|0
1645027170000|2022-02-16 15:59:30|||||||||30
1645027180000|2022-02-16 15:59:40|26.18|26.1|26.15|26.07|26.18|26.1|26.15|26.07|17
1645027190000|2022-02-16 15:59:50|26.18|26.1|26.18|26.1|26.18|26.1|26.15|26.07|0
1645027200000|2022-02-16 16:00:00|26.15|26.07|26.15|26.07|26.18|26.1|26.15|26.07|0
1645027210000|2022-02-16 16:00:10|26.2|26.12|26.18|26.1|26.2|26.12|26.15|26.07|9
1645027220000|2022-02-16 16:00:20|26.15|26.07|26.18|26.1|26.18|26.1|26.15|26.07|3
1645027230000|2022-02-16 16:00:30|26.2|26.12|26.15|26.07|26.2|26.12|26.15|26.07|6
1645027280000|2022-02-16 16:01:20|||||||||1
1645027290000|2022-02-16 16:01:30|26.13|26.05|26.15|26.07|26.15|26.07|26.11|26.03|11
1645027310000|2022-02-16 16:01:50|26.13|26.05|26.1|26.02|26.13|26.05|26.1|26.02|7
1645027320000|2022-02-16 16:02:00|26.13|26.05|26.1|26.02|26.13|26.05|26.1|26.02|0
1645027360000|2022-02-16 16:02:40|26.05|25.97|26.08|26|26.08|26|26.05|25.97|61
1645027370000|2022-02-16 16:02:50|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|0
1645027390000|2022-02-16 16:03:10|26.03|25.95|26.03|25.95|26.05|25.97|26.01|25.93|9
1645027400000|2022-02-16 16:03:20|26.05|25.97|26.03|25.95|26.05|25.97|26.03|25.95|1
1645027410000|2022-02-16 16:03:30|26.05|25.97|26.05|25.97|26.05|25.97|26.03|25.95|0
1645027430000|2022-02-16 16:03:50|26.03|25.95|26.03|25.95|26.05|25.97|26.01|25.93|1
1645027440000|2022-02-16 16:04:00|26.05|25.97|26.03|25.95|26.05|25.97|26.01|25.93|5
1645027450000|2022-02-16 16:04:10|26.01|25.93|26.03|25.95|26.05|25.97|26.01|25.93|1
1645027460000|2022-02-16 16:04:20|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|0
1645027470000|2022-02-16 16:04:30|26|25.92|26|25.92|26.01|25.93|26|25.92|0
1645027480000|2022-02-16 16:04:40|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|0
1645027500000|2022-02-16 16:05:00|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|2
1645027510000|2022-02-16 16:05:10|26.05|25.97|26.01|25.93|26.05|25.97|26.01|25.93|0
1645027520000|2022-02-16 16:05:20|26.03|25.95|26.03|25.95|26.03|25.95|26.01|25.93|0
1645027530000|2022-02-16 16:05:30|26.01|25.93|26.05|25.97|26.05|25.97|26.01|25.93|0
1645027550000|2022-02-16 16:05:50|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|0
1645027560000|2022-02-16 16:06:00|26.1|26.02|26.1|26.02|26.1|26.02|26.08|26|70
1645027590000|2022-02-16 16:06:30|26.08|26|26.1|26.02|26.1|26.02|26.06|25.98|4
1645027600000|2022-02-16 16:06:40|26.08|26|26.08|26|26.1|26.02|26.08|26|0
1645027610000|2022-02-16 16:06:50|26.1|26.02|26.06|25.98|26.1|26.02|26.06|25.98|3
1645027620000|2022-02-16 16:07:00|26.08|26|26.05|25.97|26.08|26|26.05|25.97|19
1645027630000|2022-02-16 16:07:10|26.03|25.95|26|25.92|26.03|25.95|25.98|25.9|41
1645027640000|2022-02-16 16:07:20|25.98|25.9|25.96|25.88|25.98|25.9|25.96|25.88|23
1645027650000|2022-02-16 16:07:30|25.98|25.9|25.96|25.88|25.98|25.9|25.96|25.88|6
1645027660000|2022-02-16 16:07:40|||||||||8
1645027670000|2022-02-16 16:07:50|25.98|25.9|25.98|25.9|25.98|25.9|25.96|25.88|0
1645027680000|2022-02-16 16:08:00|26.01|25.93|26.01|25.93|26.01|25.93|25.98|25.9|3
1645027690000|2022-02-16 16:08:10|25.98|25.9|26.01|25.93|26.01|25.93|25.96|25.88|1
1645027700000|2022-02-16 16:08:20|25.98|25.9|25.98|25.9|26.01|25.93|25.98|25.9|1
1645027710000|2022-02-16 16:08:30|25.96|25.88|25.98|25.9|25.98|25.9|25.96|25.88|0
1645027720000|2022-02-16 16:08:40|25.96|25.88|25.98|25.9|25.98|25.9|25.96|25.88|0
1645027730000|2022-02-16 16:08:50|26|25.92|25.98|25.9|26|25.92|25.98|25.9|0
1645027740000|2022-02-16 16:09:00|25.96|25.88|25.96|25.88|25.98|25.9|25.96|25.88|0
1645027770000|2022-02-16 16:09:30|25.98|25.9|25.98|25.9|25.98|25.9|25.98|25.9|1
1645027780000|2022-02-16 16:09:40|26|25.92|25.98|25.9|26|25.92|25.98|25.9|1
1645027790000|2022-02-16 16:09:50|26|25.92|26.01|25.93|26.01|25.93|26|25.92|0
1645027800000|2022-02-16 16:10:00|26.05|25.97|26.03|25.95|26.05|25.97|26.03|25.95|4
1645027810000|2022-02-16 16:10:10|26.01|25.93|26.05|25.97|26.05|25.97|26.01|25.93|6
1645027820000|2022-02-16 16:10:20|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|5
1645027830000|2022-02-16 16:10:30|26.01|25.93|26.01|25.93|26.03|25.95|26.01|25.93|0
1645027870000|2022-02-16 16:11:10|26|25.92|26.01|25.93|26.01|25.93|26|25.92|0
1645027880000|2022-02-16 16:11:20|26|25.92|26.01|25.93|26.01|25.93|26|25.92|0
1645027890000|2022-02-16 16:11:30|26|25.92|26|25.92|26.01|25.93|26|25.92|0
1645027900000|2022-02-16 16:11:40|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|0
1645027910000|2022-02-16 16:11:50|26|25.92|26|25.92|26.01|25.93|26|25.92|0
1645027920000|2022-02-16 16:12:00|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|0
1645027930000|2022-02-16 16:12:10|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|39
1645027940000|2022-02-16 16:12:20|26.03|25.95|26.03|25.95|26.05|25.97|26.03|25.95|2
1645027950000|2022-02-16 16:12:30|26.05|25.97|26.03|25.95|26.05|25.97|26.01|25.93|1
1645027960000|2022-02-16 16:12:40|26.01|25.93|26.03|25.95|26.05|25.97|26.01|25.93|16
1645027970000|2022-02-16 16:12:50|26.05|25.97|26.05|25.97|26.05|25.97|26.03|25.95|0
1645028040000|2022-02-16 16:14:00|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|228
1645028050000|2022-02-16 16:14:10|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|12
1645028060000|2022-02-16 16:14:20|26.03|25.95|26.05|25.97|26.05|25.97|26.03|25.95|0
1645028090000|2022-02-16 16:14:50|||||||||11
1645028130000|2022-02-16 16:15:30|||||||||1
1645028150000|2022-02-16 16:15:50|26.1|26.02|26.05|25.97|26.1|26.02|26.05|25.97|72
1645028200000|2022-02-16 16:16:40|26|25.92|26.03|25.95|26.03|25.95|26|25.92|3
1645028210000|2022-02-16 16:16:50|26|25.92|26|25.92|26|25.92|26|25.92|0
1645028260000|2022-02-16 16:17:40|||||||||1
1645028280000|2022-02-16 16:18:00|26.01|25.93|26.01|25.93|26.03|25.95|26.01|25.93|1
1645028290000|2022-02-16 16:18:10|26.03|25.95|26.01|25.93|26.05|25.97|26.01|25.93|1
1645028300000|2022-02-16 16:18:20|26.03|25.95|26.05|25.97|26.05|25.97|26.01|25.93|14
1645028310000|2022-02-16 16:18:30|||||||||2
1645028320000|2022-02-16 16:18:40|26.08|26|26.1|26.02|26.1|26.02|26.08|26|15
1645028330000|2022-02-16 16:18:50|||||||||2
1645028360000|2022-02-16 16:19:20|26.13|26.05|26.1|26.02|26.13|26.05|26.1|26.02|39
1645028370000|2022-02-16 16:19:30|26.13|26.05|26.13|26.05|26.13|26.05|26.1|26.02|5
1645028380000|2022-02-16 16:19:40|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|0
1645028410000|2022-02-16 16:20:10|26.18|26.1|26.2|26.12|26.2|26.12|26.15|26.07|47
1645028420000|2022-02-16 16:20:20|26.18|26.1|26.2|26.12|26.2|26.12|26.18|26.1|6
1645028440000|2022-02-16 16:20:40|26.18|26.1|26.15|26.07|26.18|26.1|26.15|26.07|1
1645028450000|2022-02-16 16:20:50|26.18|26.1|26.15|26.07|26.18|26.1|26.15|26.07|3
1645028460000|2022-02-16 16:21:00|26.1|26.02|26.1|26.02|26.13|26.05|26.1|26.02|164
1645028470000|2022-02-16 16:21:10|26.15|26.07|26.15|26.07|26.15|26.07|26.13|26.05|12
1645028480000|2022-02-16 16:21:20|26.13|26.05|26.1|26.02|26.13|26.05|26.1|26.02|0
1645028490000|2022-02-16 16:21:30|||||||||5
1645028500000|2022-02-16 16:21:40|||||||||2
1645028520000|2022-02-16 16:22:00|26.13|26.05|26.13|26.05|26.13|26.05|26.1|26.02|10
1645028530000|2022-02-16 16:22:10|26.15|26.07|26.1|26.02|26.15|26.07|26.1|26.02|6
1645028540000|2022-02-16 16:22:20|||||||||5
1645028550000|2022-02-16 16:22:30|26.13|26.05|26.1|26.02|26.13|26.05|26.1|26.02|11
1645028560000|2022-02-16 16:22:40|26.13|26.05|26.1|26.02|26.13|26.05|26.1|26.02|1
1645028570000|2022-02-16 16:22:50|||||||||1
1645028580000|2022-02-16 16:23:00|26.06|25.98|26.05|25.97|26.08|26|26.05|25.97|45
1645028610000|2022-02-16 16:23:30|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|5
1645028640000|2022-02-16 16:24:00|26.05|25.97|26.05|25.97|26.06|25.98|26.05|25.97|0
1645028650000|2022-02-16 16:24:10|26.06|25.98|26.06|25.98|26.06|25.98|26.05|25.97|6
1645028660000|2022-02-16 16:24:20|26.08|26|26.08|26|26.08|26|26.08|26|3
1645028670000|2022-02-16 16:24:30|26.1|26.02|26.06|25.98|26.1|26.02|26.06|25.98|1
1645028680000|2022-02-16 16:24:40|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|0
1645028690000|2022-02-16 16:24:50|||||||||6
1645028700000|2022-02-16 16:25:00|26.06|25.98|26.06|25.98|26.06|25.98|26.05|25.97|0
1645028710000|2022-02-16 16:25:10|26.05|25.97|26.03|25.95|26.05|25.97|26.01|25.93|34
1645028720000|2022-02-16 16:25:20|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|2
1645028730000|2022-02-16 16:25:30|||||||||6
1645028740000|2022-02-16 16:25:40|||||||||26
1645028750000|2022-02-16 16:25:50|26.03|25.95|26.01|25.93|26.05|25.97|26.01|25.93|19
1645028760000|2022-02-16 16:26:00|||||||||1
1645028770000|2022-02-16 16:26:10|||||||||5
1645028790000|2022-02-16 16:26:30|26.03|25.95|26.01|25.93|26.03|25.95|26.01|25.93|16
1645028800000|2022-02-16 16:26:40|||||||||5
1645028810000|2022-02-16 16:26:50|||||||||4
1645028840000|2022-02-16 16:27:20|||||||||16
1645028850000|2022-02-16 16:27:30|||||||||5
1645028870000|2022-02-16 16:27:50|||||||||1
1645028880000|2022-02-16 16:28:00|26|25.92|26|25.92|26|25.92|26|25.92|0
1645028890000|2022-02-16 16:28:10|||||||||28
1645028910000|2022-02-16 16:28:30|||||||||5
1645028920000|2022-02-16 16:28:40|26.01|25.93|26|25.92|26.01|25.93|26|25.92|0
1645028930000|2022-02-16 16:28:50|||||||||6
1645028940000|2022-02-16 16:29:00|25.98|25.9|26|25.92|26|25.92|25.98|25.9|33
1645028950000|2022-02-16 16:29:10|25.98|25.9|25.98|25.9|26|25.92|25.98|25.9|13
1645028960000|2022-02-16 16:29:20|26|25.92|26.01|25.93|26.01|25.93|26|25.92|0
1645028970000|2022-02-16 16:29:30|||||||||22
1645028990000|2022-02-16 16:29:50|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|53
1645029000000|2022-02-16 16:30:00|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|109
1645029030000|2022-02-16 16:30:30|25.98|25.9|25.96|25.88|26.01|25.93|25.96|25.88|0
1645029060000|2022-02-16 16:31:00|25.98|25.9|26.01|25.93|26.01|25.93|25.96|25.88|17
1645029090000|2022-02-16 16:31:30|25.98|25.9|25.96|25.88|26.01|25.93|25.96|25.88|10
1645029100000|2022-02-16 16:31:40|||||||||8
1645029110000|2022-02-16 16:31:50|||||||||3
1645029120000|2022-02-16 16:32:00|25.99|25.91|25.99|25.91|26.01|25.93|25.96|25.88|13
1645029130000|2022-02-16 16:32:10|25.96|25.88|26.01|25.93|26.01|25.93|25.96|25.88|0
1645029140000|2022-02-16 16:32:20|25.99|25.91|26.01|25.93|26.01|25.93|25.99|25.91|2
1645029160000|2022-02-16 16:32:40|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|6
1645029180000|2022-02-16 16:33:00|25.94|25.86|25.96|25.88|25.96|25.88|25.94|25.86|49
1645029190000|2022-02-16 16:33:10|25.94|25.86|25.96|25.88|25.96|25.88|25.94|25.86|0
1645029220000|2022-02-16 16:33:40|25.94|25.86|25.96|25.88|25.96|25.88|25.94|25.86|0
1645029230000|2022-02-16 16:33:50|25.94|25.86|25.96|25.88|25.96|25.88|25.94|25.86|1
1645029250000|2022-02-16 16:34:10|||||||||1
1645029270000|2022-02-16 16:34:30|25.99|25.91|26.01|25.93|26.01|25.93|25.96|25.88|5
1645029300000|2022-02-16 16:35:00|||||||||9
1645029320000|2022-02-16 16:35:20|26.03|25.95|26.01|25.93|26.03|25.95|26.01|25.93|1
1645029350000|2022-02-16 16:35:50|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|5
1645029360000|2022-02-16 16:36:00|25.98|25.9|25.96|25.88|25.99|25.91|25.96|25.88|2
1645029390000|2022-02-16 16:36:30|25.91|25.83|25.91|25.83|25.96|25.88|25.91|25.83|17
1645029400000|2022-02-16 16:36:40|25.94|25.86|25.94|25.86|25.96|25.88|25.91|25.83|12
1645029410000|2022-02-16 16:36:50|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|0
1645029430000|2022-02-16 16:37:10|25.99|25.91|25.99|25.91|25.99|25.91|25.96|25.88|2
1645029440000|2022-02-16 16:37:20|25.98|25.9|25.96|25.88|25.99|25.91|25.96|25.88|1
1645029470000|2022-02-16 16:37:50|25.94|25.86|25.96|25.88|25.96|25.88|25.94|25.86|0
1645029480000|2022-02-16 16:38:00|25.94|25.86|25.91|25.83|25.94|25.86|25.91|25.83|0
1645029520000|2022-02-16 16:38:40|25.94|25.86|25.91|25.83|25.94|25.86|25.91|25.83|0
1645029530000|2022-02-16 16:38:50|25.94|25.86|25.96|25.88|25.96|25.88|25.94|25.86|0
1645029540000|2022-02-16 16:39:00|25.94|25.86|25.96|25.88|25.96|25.88|25.94|25.86|1
1645029560000|2022-02-16 16:39:20|25.98|25.9|25.98|25.9|25.98|25.9|25.98|25.9|0
1645029570000|2022-02-16 16:39:30|25.99|25.91|26.01|25.93|26.01|25.93|25.99|25.91|0
1645029590000|2022-02-16 16:39:50|25.98|25.9|25.98|25.9|25.98|25.9|25.96|25.88|0
1645029600000|2022-02-16 16:40:00|25.96|25.88|25.96|25.88|26.01|25.93|25.96|25.88|8
1645029620000|2022-02-16 16:40:20|||||||||1
1645029690000|2022-02-16 16:41:30|25.98|25.9|25.98|25.9|26.01|25.93|25.98|25.9|4
1645029700000|2022-02-16 16:41:40|25.99|25.91|25.99|25.91|26.01|25.93|25.99|25.91|0
1645029710000|2022-02-16 16:41:50|26.01|25.93|25.99|25.91|26.01|25.93|25.99|25.91|0
1645029720000|2022-02-16 16:42:00|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|0
1645029730000|2022-02-16 16:42:10|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|5
1645029740000|2022-02-16 16:42:20|26.01|25.93|25.99|25.91|26.01|25.93|25.99|25.91|0
1645029750000|2022-02-16 16:42:30|26.01|25.93|25.99|25.91|26.01|25.93|25.99|25.91|0
1645029760000|2022-02-16 16:42:40|25.98|25.9|25.99|25.91|25.99|25.91|25.98|25.9|0
1645029770000|2022-02-16 16:42:50|25.98|25.9|26.01|25.93|26.01|25.93|25.98|25.9|0
1645029780000|2022-02-16 16:43:00|26.03|25.95|26.06|25.98|26.06|25.98|26.03|25.95|0
1645029790000|2022-02-16 16:43:10|26.03|25.95|26.03|25.95|26.06|25.98|26.03|25.95|0
1645029800000|2022-02-16 16:43:20|26.06|25.98|26.03|25.95|26.06|25.98|26.03|25.95|1
1645029810000|2022-02-16 16:43:30|26.04|25.96|26.06|25.98|26.06|25.98|26.03|25.95|0
1645029820000|2022-02-16 16:43:40|26.03|25.95|26.03|25.95|26.06|25.98|26.03|25.95|0
1645029830000|2022-02-16 16:43:50|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|0
1645029840000|2022-02-16 16:44:00|26.03|25.95|26.06|25.98|26.06|25.98|26.03|25.95|1
1645029850000|2022-02-16 16:44:10|26.08|26|26.11|26.03|26.11|26.03|26.06|25.98|0
1645029860000|2022-02-16 16:44:20|26.08|26|26.08|26|26.08|26|26.06|25.98|1
1645029870000|2022-02-16 16:44:30|26.06|25.98|26.08|26|26.11|26.03|26.06|25.98|50
1645029880000|2022-02-16 16:44:40|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|1
1645029890000|2022-02-16 16:44:50|26.03|25.95|26.06|25.98|26.06|25.98|26.03|25.95|6
1645029910000|2022-02-16 16:45:10|26.08|26|26.06|25.98|26.08|26|26.06|25.98|4
1645029920000|2022-02-16 16:45:20|26.03|25.95|26.03|25.95|26.06|25.98|26.01|25.93|0
1645029930000|2022-02-16 16:45:30|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|30
1645029960000|2022-02-16 16:46:00|26.11|26.03|26.11|26.03|26.11|26.03|26.11|26.03|21
1645029970000|2022-02-16 16:46:10|26.08|26|26.08|26|26.1|26.02|26.08|26|1
1645029980000|2022-02-16 16:46:20|26.06|25.98|26.08|26|26.1|26.02|26.06|25.98|3
1645029990000|2022-02-16 16:46:30|26.1|26.02|26.1|26.02|26.1|26.02|26.08|26|0
1645030000000|2022-02-16 16:46:40|26.08|26|26.06|25.98|26.08|26|26.06|25.98|5
1645030150000|2022-02-16 16:49:10|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|1
1645030190000|2022-02-16 16:49:50|||||||||1
1645030210000|2022-02-16 16:50:10|25.98|25.9|25.96|25.88|26.01|25.93|25.96|25.88|2
1645030300000|2022-02-16 16:51:40|25.91|25.83|25.96|25.88|25.96|25.88|25.91|25.83|21
1645030380000|2022-02-16 16:53:00|||||||||11
1645030400000|2022-02-16 16:53:20|25.98|25.9|25.98|25.9|25.98|25.9|25.98|25.9|21
1645030410000|2022-02-16 16:53:30|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|0
1645030450000|2022-02-16 16:54:10|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|1
1645030460000|2022-02-16 16:54:20|25.98|25.9|26.01|25.93|26.01|25.93|25.98|25.9|0
1645030470000|2022-02-16 16:54:30|25.98|25.9|26.01|25.93|26.01|25.93|25.98|25.9|0
1645030520000|2022-02-16 16:55:20|25.98|25.9|25.98|25.9|25.98|25.9|25.98|25.9|0
1645030530000|2022-02-16 16:55:30|26.01|25.93|25.98|25.9|26.01|25.93|25.98|25.9|0
1645030540000|2022-02-16 16:55:40|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|3
1645030550000|2022-02-16 16:55:50|||||||||7
1645030560000|2022-02-16 16:56:00|25.98|25.9|25.98|25.9|25.98|25.9|25.98|25.9|0
1645030570000|2022-02-16 16:56:10|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|0
1645030600000|2022-02-16 16:56:40|||||||||1
1645030610000|2022-02-16 16:56:50|||||||||4
1645030620000|2022-02-16 16:57:00|||||||||11
1645030630000|2022-02-16 16:57:10|25.93|25.85|25.93|25.85|25.96|25.88|25.93|25.85|5
1645030640000|2022-02-16 16:57:20|25.91|25.83|25.93|25.85|25.96|25.88|25.91|25.83|9
1645030650000|2022-02-16 16:57:30|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|5
1645030660000|2022-02-16 16:57:40|25.93|25.85|25.96|25.88|25.96|25.88|25.91|25.83|0
1645030680000|2022-02-16 16:58:00|||||||||2
1645030690000|2022-02-16 16:58:10|||||||||15
1645030700000|2022-02-16 16:58:20|||||||||1
1645030710000|2022-02-16 16:58:30|||||||||2
1645030720000|2022-02-16 16:58:40|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|2
1645030750000|2022-02-16 16:59:10|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|3
1645030780000|2022-02-16 16:59:40|25.93|25.85|25.93|25.85|25.93|25.85|25.93|25.85|0
1645030790000|2022-02-16 16:59:50|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|0
1645030820000|2022-02-16 17:00:20|25.93|25.85|25.96|25.88|25.96|25.88|25.93|25.85|0
1645030850000|2022-02-16 17:00:50|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|1
1645030870000|2022-02-16 17:01:10|25.89|25.81|25.86|25.78|25.89|25.81|25.86|25.78|0
1645030880000|2022-02-16 17:01:20|||||||||3
1645030930000|2022-02-16 17:02:10|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|2
1645031020000|2022-02-16 17:03:40|25.89|25.81|25.86|25.78|25.89|25.81|25.86|25.78|0
1645031260000|2022-02-16 17:07:40|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|5
1645031310000|2022-02-16 17:08:30|||||||||1
1645031330000|2022-02-16 17:08:50|25.86|25.78|25.91|25.83|25.91|25.83|25.86|25.78|3
1645031420000|2022-02-16 17:10:20|25.86|25.78|25.88|25.8|25.88|25.8|25.86|25.78|8
1645031430000|2022-02-16 17:10:30|25.89|25.81|25.86|25.78|25.89|25.81|25.86|25.78|0
1645031440000|2022-02-16 17:10:40|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|1
1645031450000|2022-02-16 17:10:50|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|1
1645031460000|2022-02-16 17:11:00|25.93|25.85|25.93|25.85|25.93|25.85|25.93|25.85|1
1645031470000|2022-02-16 17:11:10|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|0
1645031560000|2022-02-16 17:12:40|||||||||1
1645031650000|2022-02-16 17:14:10|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|1
1645031660000|2022-02-16 17:14:20|25.98|25.9|25.96|25.88|26.01|25.93|25.96|25.88|15
1645031680000|2022-02-16 17:14:40|25.98|25.9|25.96|25.88|25.98|25.9|25.96|25.88|2
1645031700000|2022-02-16 17:15:00|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|0
1645031750000|2022-02-16 17:15:50|||||||||1
1645031770000|2022-02-16 17:16:10|25.98|25.9|25.99|25.91|26.01|25.93|25.98|25.9|1
1645031780000|2022-02-16 17:16:20|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|0
1645031830000|2022-02-16 17:17:10|25.98|25.9|25.96|25.88|25.98|25.9|25.96|25.88|0
1645031840000|2022-02-16 17:17:20|25.98|25.9|25.96|25.88|25.98|25.9|25.96|25.88|0
1645031850000|2022-02-16 17:17:30|25.98|25.9|25.96|25.88|25.98|25.9|25.96|25.88|0
1645031860000|2022-02-16 17:17:40|25.98|25.9|25.98|25.9|25.98|25.9|25.96|25.88|0
1645031870000|2022-02-16 17:17:50|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|0
1645031900000|2022-02-16 17:18:20|||||||||1
1645032000000|2022-02-16 17:20:00|25.96|25.88|25.98|25.9|25.98|25.9|25.96|25.88|1
1645032010000|2022-02-16 17:20:10|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|0
1645032040000|2022-02-16 17:20:40|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|1
1645032060000|2022-02-16 17:21:00|25.99|25.91|25.96|25.88|25.99|25.91|25.96|25.88|3
1645032070000|2022-02-16 17:21:10|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|0
1645032080000|2022-02-16 17:21:20|25.96|25.88|26.01|25.93|26.01|25.93|25.96|25.88|0
1645032100000|2022-02-16 17:21:40|25.96|25.88|25.99|25.91|25.99|25.91|25.96|25.88|1
1645032110000|2022-02-16 17:21:50|25.96|25.88|25.96|25.88|25.99|25.91|25.96|25.88|0
1645032120000|2022-02-16 17:22:00|25.98|25.9|25.96|25.88|25.98|25.9|25.96|25.88|0
1645032200000|2022-02-16 17:23:20|25.94|25.86|25.96|25.88|25.96|25.88|25.91|25.83|2
1645032210000|2022-02-16 17:23:30|25.94|25.86|25.94|25.86|25.94|25.86|25.94|25.86|0
1645032220000|2022-02-16 17:23:40|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|0
1645032240000|2022-02-16 17:24:00|25.94|25.86|25.91|25.83|25.94|25.86|25.91|25.83|1
1645032250000|2022-02-16 17:24:10|25.94|25.86|25.94|25.86|25.94|25.86|25.94|25.86|0
1645032260000|2022-02-16 17:24:20|25.91|25.83|25.94|25.86|25.94|25.86|25.91|25.83|0
1645032270000|2022-02-16 17:24:30|25.96|25.88|25.98|25.9|25.98|25.9|25.96|25.88|0
1645032280000|2022-02-16 17:24:40|26.01|25.93|26.01|25.93|26.01|25.93|25.98|25.9|1
1645032300000|2022-02-16 17:25:00|26.03|25.95|26.03|25.95|26.06|25.98|26.03|25.95|2
1645032310000|2022-02-16 17:25:10|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|0
1645032370000|2022-02-16 17:26:10|25.98|25.9|26.01|25.93|26.01|25.93|25.96|25.88|0
1645032380000|2022-02-16 17:26:20|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|0
1645032390000|2022-02-16 17:26:30|25.98|25.9|25.96|25.88|26.01|25.93|25.96|25.88|0
1645032400000|2022-02-16 17:26:40|25.98|25.9|25.96|25.88|25.98|25.9|25.96|25.88|0
1645032440000|2022-02-16 17:27:20|25.98|25.9|26.01|25.93|26.01|25.93|25.98|25.9|1
1645032450000|2022-02-16 17:27:30|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|2
1645032510000|2022-02-16 17:28:30|25.98|25.9|26.01|25.93|26.01|25.93|25.98|25.9|0
1645032550000|2022-02-16 17:29:10|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|0
1645032560000|2022-02-16 17:29:20|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|0
1645032590000|2022-02-16 17:29:50|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|0
1645032600000|2022-02-16 17:30:00|26.01|25.93|26.03|25.95|26.03|25.95|26.01|25.93|2
1645032610000|2022-02-16 17:30:10|26.01|25.93|26.03|25.95|26.03|25.95|26.01|25.93|0
1645032620000|2022-02-16 17:30:20|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|0
1645032650000|2022-02-16 17:30:50|26.1|26.02|26.06|25.98|26.1|26.02|26.06|25.98|34
1645032660000|2022-02-16 17:31:00|26.11|26.03|26.06|25.98|26.11|26.03|26.06|25.98|1
1645032670000|2022-02-16 17:31:10|26.08|26|26.11|26.03|26.11|26.03|26.06|25.98|0
1645032680000|2022-02-16 17:31:20|26.1|26.02|26.06|25.98|26.1|26.02|26.06|25.98|6
1645032690000|2022-02-16 17:31:30|26.11|26.03|26.06|25.98|26.11|26.03|26.06|25.98|0
1645032700000|2022-02-16 17:31:40|26.08|26|26.08|26|26.08|26|26.06|25.98|1
1645032710000|2022-02-16 17:31:50|26.06|25.98|26.06|25.98|26.08|26|26.06|25.98|0
1645032720000|2022-02-16 17:32:00|26.08|26|26.11|26.03|26.11|26.03|26.08|26|0
1645032730000|2022-02-16 17:32:10|26.08|26|26.11|26.03|26.11|26.03|26.08|26|0
1645032760000|2022-02-16 17:32:40|26.08|26|26.08|26|26.11|26.03|26.08|26|0
1645032770000|2022-02-16 17:32:50|26.11|26.03|26.11|26.03|26.11|26.03|26.08|26|0
1645032780000|2022-02-16 17:33:00|26.16|26.08|26.16|26.08|26.16|26.08|26.16|26.08|1
1645032800000|2022-02-16 17:33:20|26.18|26.1|26.16|26.08|26.18|26.1|26.16|26.08|0
1645032810000|2022-02-16 17:33:30|26.18|26.1|26.16|26.08|26.18|26.1|26.16|26.08|0
1645032820000|2022-02-16 17:33:40|26.11|26.03|26.11|26.03|26.11|26.03|26.11|26.03|1
1645032830000|2022-02-16 17:33:50|26.13|26.05|26.11|26.03|26.13|26.05|26.11|26.03|0
1645032840000|2022-02-16 17:34:00|26.13|26.05|26.16|26.08|26.16|26.08|26.11|26.03|0
1645032850000|2022-02-16 17:34:10|26.18|26.1|26.16|26.08|26.18|26.1|26.16|26.08|0
1645032870000|2022-02-16 17:34:30|26.18|26.1|26.16|26.08|26.18|26.1|26.16|26.08|0
1645032880000|2022-02-16 17:34:40|26.15|26.07|26.21|26.13|26.21|26.13|26.15|26.07|0
1645032890000|2022-02-16 17:34:50|26.2|26.12|26.2|26.12|26.2|26.12|26.18|26.1|5
1645032920000|2022-02-16 17:35:20|26.18|26.1|26.18|26.1|26.2|26.12|26.16|26.08|1
1645032940000|2022-02-16 17:35:40|26.15|26.07|26.2|26.12|26.2|26.12|26.15|26.07|1
1645032960000|2022-02-16 17:36:00|26.18|26.1|26.2|26.12|26.2|26.12|26.18|26.1|1
1645033030000|2022-02-16 17:37:10|26.15|26.07|26.15|26.07|26.18|26.1|26.15|26.07|2
1645033040000|2022-02-16 17:37:20|26.18|26.1|26.18|26.1|26.18|26.1|26.15|26.07|0
1645033050000|2022-02-16 17:37:30|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|0
1645033060000|2022-02-16 17:37:40|26.18|26.1|26.15|26.07|26.18|26.1|26.15|26.07|0
1645033080000|2022-02-16 17:38:00|26.18|26.1|26.18|26.1|26.18|26.1|26.15|26.07|0
1645033090000|2022-02-16 17:38:10|26.15|26.07|26.15|26.07|26.18|26.1|26.15|26.07|0
1645033100000|2022-02-16 17:38:20|26.18|26.1|26.18|26.1|26.18|26.1|26.18|26.1|0
1645033120000|2022-02-16 17:38:40|26.15|26.07|26.15|26.07|26.18|26.1|26.15|26.07|0
1645033160000|2022-02-16 17:39:20|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|1
1645033270000|2022-02-16 17:41:10|26.05|25.97|26.08|26|26.08|26|26.05|25.97|0
1645033280000|2022-02-16 17:41:20|26.06|25.98|26.05|25.97|26.06|25.98|26.05|25.97|0
1645033330000|2022-02-16 17:42:10|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|0
1645033340000|2022-02-16 17:42:20|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|2
1645033390000|2022-02-16 17:43:10|26.06|25.98|26.05|25.97|26.06|25.98|26.05|25.97|0
1645033410000|2022-02-16 17:43:30|26.06|25.98|26.05|25.97|26.06|25.98|26.05|25.97|0
1645033440000|2022-02-16 17:44:00|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|0
1645033450000|2022-02-16 17:44:10|26.08|26|26.08|26|26.1|26.02|26.08|26|0
1645033460000|2022-02-16 17:44:20|26.06|25.98|26.08|26|26.08|26|26.06|25.98|0
1645033470000|2022-02-16 17:44:30|26.06|25.98|26.08|26|26.08|26|26.06|25.98|0
1645033480000|2022-02-16 17:44:40|26.06|25.98|26.08|26|26.08|26|26.06|25.98|1
1645033490000|2022-02-16 17:44:50|26.1|26.02|26.15|26.07|26.19|26.07|26.08|25.94|61
1645033500000|2022-02-16 17:45:00|||||||||1
1645033510000|2022-02-16 17:45:10|26.1|26.02|26.2|26.12|26.2|26.12|26.1|26.02|183
1645033530000|2022-02-16 17:45:30|26.17|26.09|26.2|26.12|26.2|26.12|26.15|26.07|63
1645033580000|2022-02-16 17:46:20|26.22|26.14|26.22|26.14|26.22|26.14|26.22|26.14|1
1645033590000|2022-02-16 17:46:30|26.2|26.12|26.24|26.16|26.24|26.16|26.2|26.12|0
1645033600000|2022-02-16 17:46:40|26.2|26.12|26.2|26.12|26.24|26.16|26.2|26.12|29
1645033610000|2022-02-16 17:46:50|26.17|26.09|26.17|26.09|26.17|26.09|26.17|26.09|1
1645033620000|2022-02-16 17:47:00|26.2|26.12|26.17|26.09|26.2|26.12|26.15|26.07|2
1645033630000|2022-02-16 17:47:10|26.15|26.07|26.1|26.02|26.15|26.07|26.1|26.02|1
1645033640000|2022-02-16 17:47:20|26.12|26.04|26.1|26.02|26.12|26.04|26.1|26.02|0
1645033660000|2022-02-16 17:47:40|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|1
1645033670000|2022-02-16 17:47:50|26.1|26.02|26.12|26.04|26.12|26.04|26.1|26.02|0
1645033680000|2022-02-16 17:48:00|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|0
1645033700000|2022-02-16 17:48:20|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|0
1645033710000|2022-02-16 17:48:30|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|0
1645033720000|2022-02-16 17:48:40|26.12|26.04|26.1|26.02|26.12|26.04|26.1|26.02|0
1645033730000|2022-02-16 17:48:50|26.12|26.04|26.12|26.04|26.12|26.04|26.1|26.02|0
1645033740000|2022-02-16 17:49:00|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|0
1645033760000|2022-02-16 17:49:20|26.12|26.04|26.12|26.04|26.12|26.04|26.1|26.02|0
1645033770000|2022-02-16 17:49:30|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|0
1645033780000|2022-02-16 17:49:40|26.12|26.04|26.1|26.02|26.12|26.04|26.1|26.02|0
1645033810000|2022-02-16 17:50:10|26.08|26|26.1|26.02|26.1|26.02|26.08|26|0
1645033820000|2022-02-16 17:50:20|26.08|26|26.1|26.02|26.1|26.02|26.08|26|0
1645033850000|2022-02-16 17:50:50|||||||||1
1645033890000|2022-02-16 17:51:30|||||||||1
1645033900000|2022-02-16 17:51:40|26.12|26.04|26.12|26.04|26.12|26.04|26.1|26.02|0
1645033910000|2022-02-16 17:51:50|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|0
1645033930000|2022-02-16 17:52:10|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|0
1645033940000|2022-02-16 17:52:20|26.15|26.07|26.1|26.02|26.15|26.07|26.1|26.02|0
1645033950000|2022-02-16 17:52:30|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|0
1645033960000|2022-02-16 17:52:40|26.1|26.02|26.1|26.02|26.12|26.04|26.1|26.02|0
1645033980000|2022-02-16 17:53:00|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|1
1645034070000|2022-02-16 17:54:30|26.08|26|26.08|26|26.1|26.02|26.08|26|0
1645034080000|2022-02-16 17:54:40|26.1|26.02|26.08|26|26.1|26.02|26.05|25.97|2
1645034090000|2022-02-16 17:54:50|26.1|26.02|26.08|26|26.1|26.02|26.08|26|0
1645034100000|2022-02-16 17:55:00|26.1|26.02|26.1|26.02|26.1|26.02|26.08|26|0
1645034120000|2022-02-16 17:55:20|26.08|26|26.08|26|26.1|26.02|26.08|26|0
1645034130000|2022-02-16 17:55:30|26.05|25.97|26.08|26|26.1|26.02|26.05|25.97|0
1645034140000|2022-02-16 17:55:40|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|0
1645034150000|2022-02-16 17:55:50|26.08|26|26.05|25.97|26.08|26|26.05|25.97|0
1645034170000|2022-02-16 17:56:10|26.08|26|26.05|25.97|26.08|26|26.05|25.97|0
1645034180000|2022-02-16 17:56:20|26.08|26|26.05|25.97|26.08|26|26.05|25.97|0
1645034230000|2022-02-16 17:57:10|26.08|26|26.1|26.02|26.1|26.02|26.08|26|1
1645034400000|2022-02-16 18:00:00|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|1
1645034410000|2022-02-16 18:00:10|26.1|26.02|26.12|26.04|26.12|26.04|26.1|26.02|1
1645034420000|2022-02-16 18:00:20|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|0
1645034430000|2022-02-16 18:00:30|26.08|26|26.05|25.97|26.1|26.02|26.05|25.97|0
1645034440000|2022-02-16 18:00:40|26.07|25.99|26.1|26.02|26.1|26.02|26.05|25.97|0
1645034490000|2022-02-16 18:01:30|26.12|26.04|26.15|26.07|26.15|26.07|26.12|26.04|0
1645034500000|2022-02-16 18:01:40|26.12|26.04|26.15|26.07|26.15|26.07|26.12|26.04|0
1645034510000|2022-02-16 18:01:50|26.12|26.04|26.1|26.02|26.15|26.07|26.1|26.02|0
1645034520000|2022-02-16 18:02:00|26.12|26.04|26.15|26.07|26.15|26.07|26.12|26.04|0
1645034670000|2022-02-16 18:04:30|26.17|26.09|26.17|26.09|26.17|26.09|26.15|26.07|0
1645034680000|2022-02-16 18:04:40|26.2|26.12|26.17|26.09|26.2|26.12|26.17|26.09|1
1645034690000|2022-02-16 18:04:50|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|0
1645034700000|2022-02-16 18:05:00|26.17|26.09|26.17|26.09|26.17|26.09|26.17|26.09|0
1645034720000|2022-02-16 18:05:20|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|0
1645034760000|2022-02-16 18:06:00|26.13|26.05|26.1|26.02|26.13|26.05|26.1|26.02|0
1645034770000|2022-02-16 18:06:10|26.12|26.04|26.15|26.07|26.15|26.07|26.12|26.04|0
1645034790000|2022-02-16 18:06:30|26.12|26.04|26.1|26.02|26.12|26.04|26.1|26.02|0
1645034800000|2022-02-16 18:06:40|26.08|26|26.1|26.02|26.1|26.02|26.08|26|0
1645034810000|2022-02-16 18:06:50|26.08|26|26.1|26.02|26.1|26.02|26.08|26|0
1645034820000|2022-02-16 18:07:00|26.08|26|26.1|26.02|26.1|26.02|26.08|26|0
1645034830000|2022-02-16 18:07:10|26.08|26|26.1|26.02|26.1|26.02|26.08|26|0
1645034840000|2022-02-16 18:07:20|26.08|26|26.05|25.97|26.08|26|26.05|25.97|0
1645034970000|2022-02-16 18:09:30|26.1|26.02|26.1|26.02|26.1|26.02|26.08|26|3
1645035030000|2022-02-16 18:10:30|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|0
1645035040000|2022-02-16 18:10:40|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|0
1645035070000|2022-02-16 18:11:10|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|1
1645035080000|2022-02-16 18:11:20|26.1|26.02|26.12|26.04|26.12|26.04|26.1|26.02|0
1645035090000|2022-02-16 18:11:30|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|0
1645035130000|2022-02-16 18:12:10|26.12|26.04|26.1|26.02|26.12|26.04|26.1|26.02|0
1645035140000|2022-02-16 18:12:20|26.12|26.04|26.1|26.02|26.12|26.04|26.1|26.02|0
1645035180000|2022-02-16 18:13:00|26.07|25.99|26.07|25.99|26.07|25.99|26.05|25.97|0
1645035190000|2022-02-16 18:13:10|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|30
1645035200000|2022-02-16 18:13:20|26.06|25.98|26.05|25.97|26.06|25.98|26.05|25.97|31
1645035210000|2022-02-16 18:13:30|26.01|25.93|26.05|25.97|26.05|25.97|26.01|25.93|1
1645035220000|2022-02-16 18:13:40|26.06|25.98|26.05|25.97|26.06|25.98|26.01|25.93|12
1645035230000|2022-02-16 18:13:50|26.03|25.95|26.05|25.97|26.05|25.97|26.03|25.95|3
1645035250000|2022-02-16 18:14:10|26.08|26|26.08|26|26.08|26|26.08|26|0
1645035260000|2022-02-16 18:14:20|26.06|25.98|26.08|26|26.1|26.02|26.05|25.97|2
1645035270000|2022-02-16 18:14:30|26.06|25.98|26.05|25.97|26.08|26|26.05|25.97|0
1645035370000|2022-02-16 18:16:10|26.08|26|26.06|25.98|26.08|26|26.06|25.98|0
1645035380000|2022-02-16 18:16:20|26.08|26|26.08|26|26.08|26|26.06|25.98|0
1645035390000|2022-02-16 18:16:30|26.1|26.02|26.08|26|26.1|26.02|26.06|25.98|0
1645035400000|2022-02-16 18:16:40|26.06|25.98|26.05|25.97|26.06|25.98|26.05|25.97|0
1645035410000|2022-02-16 18:16:50|26.08|26|26.08|26|26.08|26|26.08|26|0
1645035420000|2022-02-16 18:17:00|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|0
1645035500000|2022-02-16 18:18:20|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|1
1645035520000|2022-02-16 18:18:40|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|0
1645035530000|2022-02-16 18:18:50|26.05|25.97|26.06|25.98|26.08|26|26.05|25.97|0
1645035540000|2022-02-16 18:19:00|26.08|26|26.1|26.02|26.1|26.02|26.08|26|0
1645035570000|2022-02-16 18:19:30|26.08|26|26.1|26.02|26.1|26.02|26.08|26|1
1645035700000|2022-02-16 18:21:40|26.08|26|26.05|25.97|26.08|26|26.05|25.97|1
1645035710000|2022-02-16 18:21:50|26.08|26|26.08|26|26.1|26.02|26.05|25.97|0
1645035720000|2022-02-16 18:22:00|26.05|25.97|26.08|26|26.08|26|26.05|25.97|0
1645035730000|2022-02-16 18:22:10|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|0
1645035780000|2022-02-16 18:23:00|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|1
1645035790000|2022-02-16 18:23:10|26|25.92|26.01|25.93|26.01|25.93|26|25.92|0
1645035820000|2022-02-16 18:23:40|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|1
1645035830000|2022-02-16 18:23:50|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|0
1645035920000|2022-02-16 18:25:20|||||||||1
1645035930000|2022-02-16 18:25:30|26.06|25.98|26.1|26.02|26.1|26.02|26.06|25.98|1
1645035940000|2022-02-16 18:25:40|26.08|26|26.08|26|26.08|26|26.08|26|0
1645035950000|2022-02-16 18:25:50|26.06|25.98|26.06|25.98|26.08|26|26.06|25.98|0
1645035960000|2022-02-16 18:26:00|26.05|25.97|26.1|26.02|26.1|26.02|26.05|25.97|0
1645035980000|2022-02-16 18:26:20|26.13|26.05|26.1|26.02|26.13|26.05|26.1|26.02|2
1645035990000|2022-02-16 18:26:30|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|1
1645036000000|2022-02-16 18:26:40|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|0
1645036050000|2022-02-16 18:27:30|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|0
1645036060000|2022-02-16 18:27:40|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|0
1645036080000|2022-02-16 18:28:00|26.1|26.02|26.1|26.02|26.13|26.05|26.1|26.02|1
1645036110000|2022-02-16 18:28:30|26.13|26.05|26.1|26.02|26.13|26.05|26.1|26.02|0
1645036130000|2022-02-16 18:28:50|26.13|26.05|26.1|26.02|26.13|26.05|26.1|26.02|0
1645036160000|2022-02-16 18:29:20|26.13|26.05|26.1|26.02|26.13|26.05|26.1|26.02|0
1645036170000|2022-02-16 18:29:30|26.13|26.05|26.15|26.07|26.15|26.07|26.1|26.02|0
1645036180000|2022-02-16 18:29:40|26.13|26.05|26.1|26.02|26.13|26.05|26.1|26.02|0
1645036190000|2022-02-16 18:29:50|26.13|26.05|26.1|26.02|26.13|26.05|26.1|26.02|0
1645036200000|2022-02-16 18:30:00|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|0
1645036220000|2022-02-16 18:30:20|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|0
1645036230000|2022-02-16 18:30:30|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|0
1645036240000|2022-02-16 18:30:40|26.13|26.05|26.15|26.07|26.15|26.07|26.13|26.05|0
1645036250000|2022-02-16 18:30:50|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|0
1645036260000|2022-02-16 18:31:00|26.15|26.07|26.18|26.1|26.2|26.12|26.15|26.07|0
1645036270000|2022-02-16 18:31:10|26.2|26.12|26.2|26.12|26.2|26.12|26.18|26.1|0
1645036280000|2022-02-16 18:31:20|26.18|26.1|26.15|26.07|26.2|26.12|26.15|26.07|0
1645036290000|2022-02-16 18:31:30|26.18|26.1|26.18|26.1|26.2|26.12|26.18|26.1|0
1645036300000|2022-02-16 18:31:40|26.2|26.12|26.18|26.1|26.2|26.12|26.18|26.1|0
1645036310000|2022-02-16 18:31:50|26.2|26.12|26.15|26.07|26.2|26.12|26.15|26.07|0
1645036320000|2022-02-16 18:32:00|26.18|26.1|26.2|26.12|26.2|26.12|26.18|26.1|0
1645036330000|2022-02-16 18:32:10|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|1
1645036380000|2022-02-16 18:33:00|26.13|26.05|26.15|26.07|26.15|26.07|26.13|26.05|0
1645036390000|2022-02-16 18:33:10|26.13|26.05|26.13|26.05|26.15|26.07|26.13|26.05|0
1645036400000|2022-02-16 18:33:20|26.15|26.07|26.13|26.05|26.15|26.07|26.11|26.03|0
1645036410000|2022-02-16 18:33:30|26.15|26.07|26.15|26.07|26.15|26.07|26.13|26.05|0
1645036430000|2022-02-16 18:33:50|26.13|26.05|26.13|26.05|26.15|26.07|26.1|26.02|0
1645036440000|2022-02-16 18:34:00|26.15|26.07|26.15|26.07|26.15|26.07|26.13|26.05|0
1645036450000|2022-02-16 18:34:10|26.13|26.05|26.15|26.07|26.15|26.07|26.13|26.05|0
1645036540000|2022-02-16 18:35:40|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|0
1645036550000|2022-02-16 18:35:50|26.15|26.07|26.13|26.05|26.15|26.07|26.1|26.02|0
1645036560000|2022-02-16 18:36:00|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|0
1645036580000|2022-02-16 18:36:20|26.13|26.05|26.13|26.05|26.15|26.07|26.13|26.05|0
1645036590000|2022-02-16 18:36:30|26.15|26.07|26.1|26.02|26.15|26.07|26.1|26.02|0
1645036620000|2022-02-16 18:37:00|26.08|26|26.08|26|26.1|26.02|26.05|25.97|0
1645036630000|2022-02-16 18:37:10|26.05|25.97|26.08|26|26.1|26.02|26.05|25.97|0
1645036640000|2022-02-16 18:37:20|26.05|25.97|26.1|26.02|26.1|26.02|26.05|25.97|0
1645036650000|2022-02-16 18:37:30|26.05|25.97|26.1|26.02|26.1|26.02|26.05|25.97|1
1645036670000|2022-02-16 18:37:50|26.08|26|26.08|26|26.08|26|26.08|26|0
1645036680000|2022-02-16 18:38:00|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|0
1645036750000|2022-02-16 18:39:10|26.12|26.04|26.1|26.02|26.12|26.04|26.1|26.02|0
1645036760000|2022-02-16 18:39:20|26.12|26.04|26.12|26.04|26.15|26.07|26.12|26.04|0
1645036770000|2022-02-16 18:39:30|26.15|26.07|26.12|26.04|26.15|26.07|26.12|26.04|0
1645036780000|2022-02-16 18:39:40|26.13|26.05|26.15|26.07|26.15|26.07|26.13|26.05|0
1645036790000|2022-02-16 18:39:50|26.13|26.05|26.15|26.07|26.15|26.07|26.13|26.05|0
1645036810000|2022-02-16 18:40:10|26.17|26.09|26.2|26.12|26.2|26.12|26.17|26.09|1
1645036960000|2022-02-16 18:42:40|26.17|26.09|26.2|26.12|26.2|26.12|26.17|26.09|0
1645037030000|2022-02-16 18:43:50|||||||||1
1645037040000|2022-02-16 18:44:00|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|8
1645037060000|2022-02-16 18:44:20|26.22|26.14|26.2|26.12|26.22|26.14|26.2|26.12|1
1645037070000|2022-02-16 18:44:30|26.22|26.14|26.2|26.12|26.22|26.14|26.2|26.12|0
1645037080000|2022-02-16 18:44:40|26.22|26.14|26.2|26.12|26.22|26.14|26.2|26.12|0
1645037090000|2022-02-16 18:44:50|26.22|26.14|26.2|26.12|26.22|26.14|26.2|26.12|0
1645037160000|2022-02-16 18:46:00|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|15
1645037180000|2022-02-16 18:46:20|||||||||1
1645037210000|2022-02-16 18:46:50|26.17|26.09|26.15|26.07|26.17|26.09|26.15|26.07|0
1645037220000|2022-02-16 18:47:00|26.17|26.09|26.17|26.09|26.17|26.09|26.15|26.07|0
1645037230000|2022-02-16 18:47:10|26.2|26.12|26.2|26.12|26.2|26.12|26.2|26.12|0
1645037240000|2022-02-16 18:47:20|26.17|26.09|26.15|26.07|26.17|26.09|26.15|26.07|0
1645037260000|2022-02-16 18:47:40|26.17|26.09|26.15|26.07|26.17|26.09|26.15|26.07|0
1645037280000|2022-02-16 18:48:00|26.17|26.09|26.17|26.09|26.17|26.09|26.15|26.07|0
1645037290000|2022-02-16 18:48:10|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|0
1645037310000|2022-02-16 18:48:30|26.17|26.09|26.17|26.09|26.17|26.09|26.15|26.07|0
1645037320000|2022-02-16 18:48:40|26.2|26.12|26.17|26.09|26.2|26.12|26.17|26.09|0
1645037330000|2022-02-16 18:48:50|26.15|26.07|26.17|26.09|26.17|26.09|26.15|26.07|0
1645037340000|2022-02-16 18:49:00|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|0
1645037360000|2022-02-16 18:49:20|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|1
1645037380000|2022-02-16 18:49:40|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|0
1645037390000|2022-02-16 18:49:50|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|0
1645037400000|2022-02-16 18:50:00|26.12|26.04|26.05|25.97|26.12|26.04|26.05|25.97|0
1645037650000|2022-02-16 18:54:10|26.03|25.95|26.03|25.95|26.03|25.95|26.01|25.93|0
1645037660000|2022-02-16 18:54:20|26.05|25.97|26.05|25.97|26.05|25.97|26.03|25.95|0
1645037730000|2022-02-16 18:55:30|26.06|25.98|26.06|25.98|26.06|25.98|26.05|25.97|0
1645037740000|2022-02-16 18:55:40|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|3
1645037750000|2022-02-16 18:55:50|26.06|25.98|26.05|25.97|26.06|25.98|26.05|25.97|0
1645037770000|2022-02-16 18:56:10|26.06|25.98|26.1|26.02|26.1|26.02|26.06|25.98|11
1645037780000|2022-02-16 18:56:20|26.08|26|26.1|26.02|26.1|26.02|26.08|26|0
1645037790000|2022-02-16 18:56:30|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|0
1645037850000|2022-02-16 18:57:30|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|2
1645037880000|2022-02-16 18:58:00|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|0
1645037890000|2022-02-16 18:58:10|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|2
1645037900000|2022-02-16 18:58:20|26.13|26.05|26.1|26.02|26.15|26.07|26.1|26.02|1
1645037920000|2022-02-16 18:58:40|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|3
1645037930000|2022-02-16 18:58:50|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|0
1645037940000|2022-02-16 18:59:00|26.18|26.1|26.18|26.1|26.18|26.1|26.18|26.1|12
1645037950000|2022-02-16 18:59:10|26.17|26.09|26.27|26.19|26.27|26.19|26.17|26.09|34
1645037960000|2022-02-16 18:59:20|26.24|26.16|26.22|26.14|26.24|26.16|26.22|26.14|2
1645037970000|2022-02-16 18:59:30|26.2|26.12|26.17|26.09|26.2|26.12|26.17|26.09|0
1645037980000|2022-02-16 18:59:40|26.15|26.07|26.12|26.04|26.15|26.07|26.12|26.04|0
1645037990000|2022-02-16 18:59:50|26.07|25.99|26.07|25.99|26.09|26.01|26.07|25.99|0
1645038000000|2022-02-16 19:00:00|26.04|25.96|26.02|25.94|26.04|25.96|26.02|25.94|0
1645038010000|2022-02-16 19:00:10|26.05|25.97|26.05|25.97|26.05|25.97|26.02|25.94|0
1645038030000|2022-02-16 19:00:30|26.02|25.94|25.95|25.87|26.04|25.96|25.92|25.84|1
1645038040000|2022-02-16 19:00:40|25.93|25.85|25.87|25.79|25.95|25.87|25.85|25.77|14
1645038050000|2022-02-16 19:00:50|25.85|25.77|25.83|25.75|25.85|25.77|25.8|25.72|2
1645038060000|2022-02-16 19:01:00|25.85|25.77|25.93|25.85|25.93|25.85|25.83|25.75|13
1645038070000|2022-02-16 19:01:10|25.9|25.82|25.83|25.75|25.93|25.85|25.83|25.75|4
1645038080000|2022-02-16 19:01:20|25.85|25.77|25.88|25.8|25.98|25.9|25.83|25.75|7
1645038090000|2022-02-16 19:01:30|25.9|25.82|25.88|25.8|25.95|25.87|25.88|25.8|0
1645038100000|2022-02-16 19:01:40|25.9|25.82|25.95|25.87|25.95|25.87|25.88|25.8|0
1645038110000|2022-02-16 19:01:50|25.93|25.85|25.88|25.8|25.95|25.87|25.85|25.77|0
1645038120000|2022-02-16 19:02:00|25.85|25.77|25.9|25.82|25.9|25.82|25.83|25.75|0
1645038130000|2022-02-16 19:02:10|25.92|25.84|25.98|25.9|25.98|25.9|25.92|25.84|3
1645038140000|2022-02-16 19:02:20|26|25.92|26.2|26.12|26.22|26.14|26|25.92|10
1645038150000|2022-02-16 19:02:30|26.22|26.14|26.13|26.05|26.27|26.19|26.13|26.05|0
1645038160000|2022-02-16 19:02:40|26.24|25.99|26.22|26.14|26.24|26.14|26.13|25.99|0
1645038170000|2022-02-16 19:02:50|26.2|26.12|26.1|26.02|26.2|26.12|26.08|26|0
1645038180000|2022-02-16 19:03:00|26.12|26.04|26.05|25.97|26.18|26.1|26.03|25.95|0
1645038190000|2022-02-16 19:03:10|26.03|25.95|26.08|26|26.08|26|26.03|25.95|0
1645038200000|2022-02-16 19:03:20|26.03|25.95|26.03|25.95|26.05|25.97|25.98|25.9|12
1645038210000|2022-02-16 19:03:30|26.05|25.97|26.01|25.93|26.05|25.97|25.98|25.9|0
1645038220000|2022-02-16 19:03:40|25.98|25.9|25.98|25.9|26.03|25.95|25.98|25.9|0
1645038230000|2022-02-16 19:03:50|25.96|25.88|26.01|25.93|26.01|25.93|25.94|25.86|0
1645038250000|2022-02-16 19:04:10|26|25.92|26|25.92|26|25.92|26|25.92|0
1645038330000|2022-02-16 19:05:30|25.88|25.8|25.9|25.82|25.9|25.82|25.88|25.8|30
1645038340000|2022-02-16 19:05:40|25.88|25.8|25.83|25.75|25.88|25.8|25.83|25.75|9
1645038360000|2022-02-16 19:06:00|25.81|25.73|25.83|25.75|25.83|25.75|25.78|25.7|3
1645038520000|2022-02-16 19:08:40|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|5
1645038530000|2022-02-16 19:08:50|25.66|25.58|25.68|25.6|25.68|25.6|25.66|25.58|2
1645038550000|2022-02-16 19:09:10|25.71|25.63|25.68|25.6|25.71|25.63|25.68|25.6|2
1645038560000|2022-02-16 19:09:20|25.71|25.63|25.68|25.6|25.71|25.63|25.68|25.6|0
1645038580000|2022-02-16 19:09:40|25.71|25.63|25.78|25.7|25.78|25.7|25.71|25.63|2
1645038590000|2022-02-16 19:09:50|25.76|25.68|25.78|25.7|25.78|25.7|25.73|25.65|0
1645038600000|2022-02-16 19:10:00|25.76|25.68|25.74|25.66|25.81|25.73|25.74|25.66|0
1645038610000|2022-02-16 19:10:10|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|0
1645038620000|2022-02-16 19:10:20|25.81|25.73|25.86|25.78|25.86|25.78|25.81|25.73|1
1645038630000|2022-02-16 19:10:30|25.83|25.75|25.86|25.78|25.86|25.78|25.81|25.73|1
1645038640000|2022-02-16 19:10:40|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|4
1645038660000|2022-02-16 19:11:00|25.79|25.71|25.79|25.71|25.81|25.73|25.76|25.68|1
1645038670000|2022-02-16 19:11:10|25.76|25.68|25.81|25.73|25.81|25.73|25.76|25.68|0
1645038680000|2022-02-16 19:11:20|25.79|25.71|25.76|25.68|25.79|25.71|25.76|25.68|0
1645038710000|2022-02-16 19:11:50|25.74|25.66|25.74|25.66|25.74|25.66|25.71|25.63|0
1645038720000|2022-02-16 19:12:00|25.71|25.63|25.76|25.68|25.76|25.68|25.71|25.63|0
1645038730000|2022-02-16 19:12:10|25.78|25.7|25.79|25.71|25.81|25.73|25.78|25.7|0
1645038740000|2022-02-16 19:12:20|25.76|25.68|25.86|25.78|25.86|25.78|25.76|25.68|4
1645038810000|2022-02-16 19:13:30|25.83|25.75|25.83|25.75|25.83|25.75|25.81|25.73|2
1645038820000|2022-02-16 19:13:40|25.81|25.73|25.79|25.71|25.86|25.78|25.79|25.71|0
1645038830000|2022-02-16 19:13:50|25.76|25.68|25.81|25.73|25.83|25.75|25.76|25.68|0
1645038840000|2022-02-16 19:14:00|25.83|25.75|25.86|25.78|25.86|25.78|25.81|25.73|0
1645038850000|2022-02-16 19:14:10|25.88|25.8|25.83|25.75|25.88|25.8|25.81|25.73|1
1645038860000|2022-02-16 19:14:20|25.81|25.73|25.83|25.75|25.86|25.78|25.81|25.73|0
1645038870000|2022-02-16 19:14:30|25.81|25.73|25.81|25.73|25.83|25.75|25.81|25.73|0
1645038880000|2022-02-16 19:14:40|25.76|25.68|25.78|25.7|25.79|25.71|25.76|25.68|0
1645038890000|2022-02-16 19:14:50|25.81|25.73|25.81|25.73|25.81|25.73|25.78|25.7|0
1645038900000|2022-02-16 19:15:00|25.78|25.7|25.74|25.66|25.81|25.73|25.71|25.63|0
1645038910000|2022-02-16 19:15:10|25.71|25.63|25.69|25.61|25.74|25.66|25.69|25.61|0
1645038920000|2022-02-16 19:15:20|25.66|25.58|25.66|25.58|25.69|25.61|25.64|25.56|0
1645038930000|2022-02-16 19:15:30|25.69|25.61|25.69|25.61|25.69|25.61|25.66|25.58|0
1645038940000|2022-02-16 19:15:40|25.66|25.58|25.64|25.56|25.66|25.58|25.64|25.56|0
1645038950000|2022-02-16 19:15:50|25.66|25.58|25.64|25.56|25.69|25.61|25.64|25.56|0
1645038960000|2022-02-16 19:16:00|25.66|25.58|25.64|25.56|25.69|25.61|25.64|25.56|0
1645038970000|2022-02-16 19:16:10|25.62|25.54|25.64|25.56|25.66|25.58|25.62|25.54|1
1645038980000|2022-02-16 19:16:20|25.66|25.58|25.64|25.56|25.66|25.58|25.64|25.56|0
1645038990000|2022-02-16 19:16:30|25.66|25.58|25.71|25.63|25.71|25.63|25.66|25.58|1
1645039000000|2022-02-16 19:16:40|25.73|25.65|25.73|25.65|25.76|25.68|25.71|25.63|1
1645039010000|2022-02-16 19:16:50|25.71|25.63|25.76|25.68|25.76|25.68|25.71|25.63|0
1645039020000|2022-02-16 19:17:00|25.73|25.65|25.76|25.68|25.76|25.68|25.71|25.63|0
1645039030000|2022-02-16 19:17:10|25.73|25.65|25.71|25.63|25.76|25.68|25.71|25.63|0
1645039040000|2022-02-16 19:17:20|25.69|25.61|25.69|25.61|25.71|25.63|25.66|25.58|0
1645039050000|2022-02-16 19:17:30|25.71|25.63|25.66|25.58|25.71|25.63|25.66|25.58|0
1645039060000|2022-02-16 19:17:40|25.64|25.56|25.66|25.58|25.68|25.6|25.64|25.56|0
1645039070000|2022-02-16 19:17:50|25.68|25.6|25.68|25.6|25.68|25.6|25.66|25.58|0
1645039080000|2022-02-16 19:18:00|25.66|25.58|25.66|25.58|25.68|25.6|25.66|25.58|0
1645039090000|2022-02-16 19:18:10|25.64|25.56|25.59|25.51|25.64|25.56|25.57|25.49|32
1645039100000|2022-02-16 19:18:20|25.61|25.53|25.61|25.53|25.61|25.53|25.61|25.53|0
1645039110000|2022-02-16 19:18:30|25.64|25.56|25.62|25.54|25.66|25.58|25.62|25.54|1
1645039120000|2022-02-16 19:18:40|25.66|25.58|25.66|25.58|25.66|25.58|25.62|25.54|1
1645039130000|2022-02-16 19:18:50|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|1
1645039140000|2022-02-16 19:19:00|25.64|25.56|25.62|25.54|25.66|25.58|25.62|25.54|1
1645039150000|2022-02-16 19:19:10|25.59|25.51|25.59|25.51|25.59|25.51|25.59|25.51|1
1645039160000|2022-02-16 19:19:20|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|0
1645039170000|2022-02-16 19:19:30|25.57|25.49|25.59|25.51|25.59|25.51|25.57|25.49|1
1645039180000|2022-02-16 19:19:40|25.62|25.54|25.64|25.56|25.66|25.58|25.62|25.54|2
1645039190000|2022-02-16 19:19:50|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|0
1645039200000|2022-02-16 19:20:00|25.64|25.56|25.69|25.61|25.71|25.63|25.64|25.56|3
1645039210000|2022-02-16 19:20:10|25.67|25.59|25.66|25.58|25.67|25.59|25.62|25.54|3
1645039220000|2022-02-16 19:20:20|25.62|25.54|25.66|25.58|25.67|25.59|25.62|25.54|2
1645039230000|2022-02-16 19:20:30|25.64|25.56|25.64|25.56|25.64|25.56|25.64|25.56|1
1645039240000|2022-02-16 19:20:40|25.62|25.54|25.64|25.56|25.64|25.56|25.62|25.54|0
1645039250000|2022-02-16 19:20:50|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|0
1645039300000|2022-02-16 19:21:40|25.59|25.51|25.52|25.44|25.59|25.51|25.52|25.44|35
1645039360000|2022-02-16 19:22:40|25.43|25.35|25.42|25.34|25.43|25.35|25.42|25.34|110
1645039410000|2022-02-16 19:23:30|25.4|25.32|25.37|25.29|25.42|25.34|25.37|25.29|0
1645039440000|2022-02-16 19:24:00|25.35|25.27|25.37|25.29|25.37|25.29|25.35|25.27|1
1645039450000|2022-02-16 19:24:10|25.35|25.27|25.32|25.24|25.35|25.27|25.32|25.24|1
1645039480000|2022-02-16 19:24:40|25.33|25.25|25.32|25.24|25.37|25.29|25.32|25.24|3
1645039490000|2022-02-16 19:24:50|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|0
1645039500000|2022-02-16 19:25:00|25.27|25.19|25.27|25.19|25.32|25.24|25.27|25.19|5
1645039520000|2022-02-16 19:25:20|25.32|25.24|25.27|25.19|25.32|25.24|25.27|25.19|0
1645039540000|2022-02-16 19:25:40|25.25|25.17|25.25|25.17|25.25|25.17|25.25|25.17|0
1645039550000|2022-02-16 19:25:50|25.27|25.19|25.27|25.19|25.27|25.19|25.27|25.19|0
1645039610000|2022-02-16 19:26:50|||||||||1
1645039640000|2022-02-16 19:27:20|||||||||1
1645039660000|2022-02-16 19:27:40|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|1
1645039670000|2022-02-16 19:27:50|25.25|25.17|25.22|25.14|25.25|25.17|25.22|25.14|2
1645039680000|2022-02-16 19:28:00|25.25|25.17|25.22|25.14|25.27|25.19|25.22|25.14|3
1645039710000|2022-02-16 19:28:30|25.25|25.17|25.22|25.14|25.25|25.17|25.22|25.14|1
1645039720000|2022-02-16 19:28:40|25.25|25.17|25.27|25.19|25.27|25.19|25.25|25.17|1
1645039740000|2022-02-16 19:29:00|25.25|25.17|25.27|25.19|25.27|25.19|25.22|25.14|1
1645039750000|2022-02-16 19:29:10|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|2
1645039760000|2022-02-16 19:29:20|25.27|25.19|25.27|25.19|25.27|25.19|25.27|25.19|0
1645039800000|2022-02-16 19:30:00|25.25|25.17|25.17|25.09|25.25|25.17|25.17|25.09|2
1645039810000|2022-02-16 19:30:10|25.18|25.1|25.13|25.05|25.18|25.1|25.13|25.05|1
1645039830000|2022-02-16 19:30:30|25.08|25|25.13|25.05|25.13|25.05|25.08|25|11
1645039910000|2022-02-16 19:31:50|25.1|25.02|25.1|25.02|25.12|25.04|25.08|25|3
1645039920000|2022-02-16 19:32:00|25.12|25.04|25.08|25|25.12|25.04|25.08|25|0
1645039930000|2022-02-16 19:32:10|25.1|25.02|25.08|25|25.1|25.02|25.08|25|0
1645039940000|2022-02-16 19:32:20|25.1|25.02|25.12|25.04|25.12|25.04|25.1|25.02|4
1645039950000|2022-02-16 19:32:30|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1645039970000|2022-02-16 19:32:50|25.12|25.04|25.1|25.02|25.12|25.04|25.08|25|1
1645039980000|2022-02-16 19:33:00|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|1
1645040000000|2022-02-16 19:33:20|25.15|25.07|25.18|25.1|25.18|25.1|25.15|25.07|3
1645040010000|2022-02-16 19:33:30|25.2|25.12|25.18|25.1|25.2|25.12|25.18|25.1|1
1645040020000|2022-02-16 19:33:40|25.2|25.12|25.2|25.12|25.2|25.12|25.18|25.1|0
1645040030000|2022-02-16 19:33:50|25.18|25.1|25.18|25.1|25.2|25.12|25.18|25.1|0
1645040050000|2022-02-16 19:34:10|25.2|25.12|25.18|25.1|25.2|25.12|25.18|25.1|0
1645040070000|2022-02-16 19:34:30|25.22|25.14|25.18|25.1|25.22|25.14|25.18|25.1|2
1645040080000|2022-02-16 19:34:40|25.22|25.14|25.18|25.1|25.22|25.14|25.18|25.1|2
1645040090000|2022-02-16 19:34:50|25.2|25.12|25.22|25.14|25.22|25.14|25.18|25.1|0
1645040110000|2022-02-16 19:35:10|25.2|25.12|25.18|25.1|25.2|25.12|25.18|25.1|1
1645040120000|2022-02-16 19:35:20|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|0
1645040130000|2022-02-16 19:35:30|25.18|25.1|25.2|25.12|25.2|25.12|25.18|25.1|0
1645040140000|2022-02-16 19:35:40|25.18|25.1|25.2|25.12|25.2|25.12|25.18|25.1|0
1645040150000|2022-02-16 19:35:50|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|0
1645040180000|2022-02-16 19:36:20|25.25|25.17|25.25|25.17|25.25|25.17|25.25|25.17|0
1645040190000|2022-02-16 19:36:30|25.27|25.19|25.27|25.19|25.27|25.19|25.27|25.19|0
1645040220000|2022-02-16 19:37:00|25.3|25.22|25.27|25.19|25.3|25.22|25.27|25.19|10
1645040260000|2022-02-16 19:37:40|25.28|25.2|25.32|25.24|25.32|25.24|25.28|25.2|2
1645040320000|2022-02-16 19:38:40|25.27|25.19|25.27|25.19|25.27|25.19|25.27|25.19|9
1645040340000|2022-02-16 19:39:00|25.3|25.22|25.3|25.22|25.3|25.22|25.27|25.19|2
1645040350000|2022-02-16 19:39:10|25.32|25.24|25.28|25.2|25.32|25.24|25.28|25.2|2
1645040360000|2022-02-16 19:39:20|25.27|25.19|25.27|25.19|25.27|25.19|25.27|25.19|0
1645040370000|2022-02-16 19:39:30|25.25|25.17|25.27|25.19|25.27|25.19|25.25|25.17|4
1645040390000|2022-02-16 19:39:50|25.3|25.22|25.3|25.22|25.32|25.24|25.27|25.19|11
1645040400000|2022-02-16 19:40:00|25.32|25.24|25.27|25.19|25.32|25.24|25.27|25.19|1
1645040430000|2022-02-16 19:40:30|25.25|25.17|25.25|25.17|25.27|25.19|25.25|25.17|0
1645040440000|2022-02-16 19:40:40|25.27|25.19|25.27|25.19|25.27|25.19|25.27|25.19|0
1645040460000|2022-02-16 19:41:00|25.3|25.22|25.27|25.19|25.3|25.22|25.27|25.19|0
1645040470000|2022-02-16 19:41:10|25.25|25.17|25.27|25.19|25.3|25.22|25.25|25.17|0
1645040480000|2022-02-16 19:41:20|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|0
1645040490000|2022-02-16 19:41:30|25.32|25.24|25.35|25.27|25.37|25.29|25.3|25.22|1
1645040500000|2022-02-16 19:41:40|25.32|25.24|25.32|25.24|25.37|25.29|25.32|25.24|0
1645040510000|2022-02-16 19:41:50|25.35|25.27|25.32|25.24|25.37|25.29|25.32|25.24|8
1645040520000|2022-02-16 19:42:00|25.35|25.27|25.37|25.29|25.37|25.29|25.35|25.27|0
1645040530000|2022-02-16 19:42:10|25.35|25.27|25.32|25.24|25.37|25.29|25.32|25.24|1
1645040540000|2022-02-16 19:42:20|25.3|25.22|25.28|25.2|25.3|25.22|25.28|25.2|1
1645040570000|2022-02-16 19:42:50|25.27|25.19|25.28|25.2|25.28|25.2|25.27|25.19|0
1645040580000|2022-02-16 19:43:00|25.27|25.19|25.23|25.15|25.27|25.19|25.23|25.15|0
1645040590000|2022-02-16 19:43:10|25.25|25.17|25.25|25.17|25.25|25.17|25.23|25.15|0
1645040600000|2022-02-16 19:43:20|25.23|25.15|25.28|25.2|25.28|25.2|25.23|25.15|0
1645040610000|2022-02-16 19:43:30|25.25|25.17|25.23|25.15|25.25|25.17|25.23|25.15|0
1645040620000|2022-02-16 19:43:40|25.25|25.17|25.23|25.15|25.25|25.17|25.23|25.15|0
1645040630000|2022-02-16 19:43:50|25.25|25.17|25.27|25.19|25.28|25.2|25.23|25.15|0
1645040700000|2022-02-16 19:45:00|25.28|25.2|25.27|25.19|25.28|25.2|25.27|25.19|0
1645040730000|2022-02-16 19:45:30|25.28|25.2|25.27|25.19|25.28|25.2|25.25|25.17|1
1645040740000|2022-02-16 19:45:40|25.25|25.17|25.27|25.19|25.27|25.19|25.25|25.17|0
1645040760000|2022-02-16 19:46:00|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|0
1645040770000|2022-02-16 19:46:10|25.25|25.17|25.28|25.2|25.28|25.2|25.25|25.17|0
1645040870000|2022-02-16 19:47:50|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|2
1645040880000|2022-02-16 19:48:00|25.35|25.27|25.37|25.29|25.37|25.29|25.35|25.27|1
1645040910000|2022-02-16 19:48:30|25.4|25.32|25.42|25.34|25.42|25.34|25.4|25.32|1
1645040920000|2022-02-16 19:48:40|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|4
1645040950000|2022-02-16 19:49:10|||||||||2
1645040960000|2022-02-16 19:49:20|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|1
1645040970000|2022-02-16 19:49:30|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|1
1645040990000|2022-02-16 19:49:50|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|0
1645041000000|2022-02-16 19:50:00|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|0
1645041010000|2022-02-16 19:50:10|25.38|25.3|25.37|25.29|25.38|25.3|25.37|25.29|0
1645041020000|2022-02-16 19:50:20|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|0
1645041040000|2022-02-16 19:50:40|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|1
1645041050000|2022-02-16 19:50:50|25.38|25.3|25.38|25.3|25.4|25.32|25.38|25.3|1
1645041060000|2022-02-16 19:51:00|25.37|25.29|25.35|25.27|25.37|25.29|25.33|25.25|2
1645041070000|2022-02-16 19:51:10|25.37|25.29|25.38|25.3|25.38|25.3|25.37|25.29|0
1645041090000|2022-02-16 19:51:30|25.35|25.27|25.37|25.29|25.37|25.29|25.35|25.27|1
1645041100000|2022-02-16 19:51:40|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|0
1645041110000|2022-02-16 19:51:50|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|0
1645041120000|2022-02-16 19:52:00|25.33|25.25|25.33|25.25|25.35|25.27|25.33|25.25|1
1645041130000|2022-02-16 19:52:10|25.35|25.27|25.37|25.29|25.38|25.3|25.35|25.27|2
1645041140000|2022-02-16 19:52:20|25.35|25.27|25.35|25.27|25.35|25.27|25.33|25.25|1
1645041150000|2022-02-16 19:52:30|25.33|25.25|25.35|25.27|25.37|25.29|25.33|25.25|2
1645041160000|2022-02-16 19:52:40|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|0
1645041180000|2022-02-16 19:53:00|25.32|25.24|25.28|25.2|25.32|25.24|25.28|25.2|1
1645041250000|2022-02-16 19:54:10|25.3|25.22|25.28|25.2|25.3|25.22|25.28|25.2|1
1645041300000|2022-02-16 19:55:00|25.25|25.17|25.25|25.17|25.28|25.2|25.25|25.17|1
1645041310000|2022-02-16 19:55:10|25.23|25.15|25.28|25.2|25.28|25.2|25.23|25.15|0
1645041330000|2022-02-16 19:55:30|25.23|25.15|25.25|25.17|25.25|25.17|25.23|25.15|1
1645041340000|2022-02-16 19:55:40|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|0
1645041410000|2022-02-16 19:56:50|25.22|25.14|25.15|25.07|25.22|25.14|25.15|25.07|4
1645041420000|2022-02-16 19:57:00|25.18|25.1|25.18|25.1|25.18|25.1|25.15|25.07|0
1645041440000|2022-02-16 19:57:20|25.15|25.07|25.18|25.1|25.18|25.1|25.15|25.07|0
1645041450000|2022-02-16 19:57:30|25.15|25.07|25.13|25.05|25.15|25.07|25.13|25.05|0
1645041460000|2022-02-16 19:57:40|25.15|25.07|25.18|25.1|25.18|25.1|25.15|25.07|3
1645041470000|2022-02-16 19:57:50|25.22|25.14|25.2|25.12|25.22|25.14|25.2|25.12|0
1645041480000|2022-02-16 19:58:00|25.18|25.1|25.18|25.1|25.18|25.1|25.15|25.07|0
1645041490000|2022-02-16 19:58:10|25.15|25.07|25.18|25.1|25.18|25.1|25.15|25.07|0
1645041540000|2022-02-16 19:59:00|25.15|25.07|25.18|25.1|25.18|25.1|25.15|25.07|3
1645041580000|2022-02-16 19:59:40|25.17|25.09|25.13|25.05|25.17|25.09|25.13|25.05|2
1645041600000|2022-02-16 20:00:00|25.12|25.04|25.1|25.02|25.12|25.04|25.1|25.02|0
1645041680000|2022-02-16 20:01:20|25.12|25.04|25.1|25.02|25.12|25.04|25.08|25|5
1645041690000|2022-02-16 20:01:30|25.08|25|25.1|25.02|25.1|25.02|25.08|25|6
1645041700000|2022-02-16 20:01:40|25.12|25.04|25.13|25.05|25.13|25.05|25.12|25.04|0
1645041720000|2022-02-16 20:02:00|25.1|25.02|25.1|25.02|25.13|25.05|25.1|25.02|0
1645041760000|2022-02-16 20:02:40|25.08|25|25.08|25|25.08|25|25.08|25|0
1645041770000|2022-02-16 20:02:50|25.07|24.99|25.05|24.97|25.07|24.99|25.03|24.95|2
1645041780000|2022-02-16 20:03:00|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1645041820000|2022-02-16 20:03:40|25|24.92|25|24.92|25|24.92|25|24.92|1
1645041850000|2022-02-16 20:04:10|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|0
1645041870000|2022-02-16 20:04:30|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|4
1645041930000|2022-02-16 20:05:30|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|6
1645041940000|2022-02-16 20:05:40|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1645041950000|2022-02-16 20:05:50|||||||||1
1645042000000|2022-02-16 20:06:40|24.88|24.8|24.9|24.82|24.92|24.84|24.88|24.8|59
1645042010000|2022-02-16 20:06:50|24.92|24.84|24.9|24.82|24.92|24.84|24.9|24.82|5
1645042020000|2022-02-16 20:07:00|24.92|24.84|24.92|24.84|24.92|24.84|24.9|24.82|0
1645042060000|2022-02-16 20:07:40|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|23
1645042110000|2022-02-16 20:08:30|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1645042120000|2022-02-16 20:08:40|||||||||11
1645042140000|2022-02-16 20:09:00|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|2
1645042220000|2022-02-16 20:10:20|||||||||8
1645042260000|2022-02-16 20:11:00|||||||||5
1645042270000|2022-02-16 20:11:10|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|34
1645042320000|2022-02-16 20:12:00|24.99|24.91|25.02|24.94|25.02|24.94|24.99|24.91|1
1645042330000|2022-02-16 20:12:10|24.97|24.89|25|24.92|25|24.92|24.97|24.89|15
1645042340000|2022-02-16 20:12:20|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1645042350000|2022-02-16 20:12:30|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|2
1645042430000|2022-02-16 20:13:50|25|24.92|25|24.92|25|24.92|25|24.92|2
1645042440000|2022-02-16 20:14:00|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|0
1645042450000|2022-02-16 20:14:10|25|24.92|25.02|24.94|25.02|24.94|25|24.92|3
1645042460000|2022-02-16 20:14:20|25|24.92|25|24.92|25|24.92|25|24.92|1
1645042480000|2022-02-16 20:14:40|24.97|24.89|25|24.92|25|24.92|24.97|24.89|2
1645042500000|2022-02-16 20:15:00|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|0
1645042510000|2022-02-16 20:15:10|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|1
1645042620000|2022-02-16 20:17:00|25|24.92|25|24.92|25|24.92|25|24.92|5
1645042650000|2022-02-16 20:17:30|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1645042720000|2022-02-16 20:18:40|||||||||5
1645042760000|2022-02-16 20:19:20|||||||||3
1645042770000|2022-02-16 20:19:30|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|5
1645042860000|2022-02-16 20:21:00|25|24.92|25.02|24.94|25.02|24.94|25|24.92|4
1645042920000|2022-02-16 20:22:00|25|24.92|25|24.92|25|24.92|25|24.92|8
1645042930000|2022-02-16 20:22:10|25.02|24.94|25|24.92|25.02|24.94|25|24.92|5
1645042940000|2022-02-16 20:22:20|25.02|24.94|25|24.92|25.02|24.94|25|24.92|4
1645042950000|2022-02-16 20:22:30|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1645042970000|2022-02-16 20:22:50|25.07|24.99|25.09|25.01|25.09|25.01|25.07|24.99|6
1645042980000|2022-02-16 20:23:00|25.07|24.99|25.07|24.99|25.07|24.99|25.04|24.96|0
1645043040000|2022-02-16 20:24:00|25.04|24.96|25.07|24.99|25.07|24.99|25.04|24.96|1
1645043050000|2022-02-16 20:24:10|25.04|24.96|25.02|24.94|25.04|24.96|25.02|24.94|1
1645043060000|2022-02-16 20:24:20|25.04|24.96|25.07|24.99|25.07|24.99|25.04|24.96|1
1645043070000|2022-02-16 20:24:30|||||||||1
1645043100000|2022-02-16 20:25:00|25.02|24.94|25.04|24.96|25.04|24.96|25.02|24.94|9
1645043110000|2022-02-16 20:25:10|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1645043160000|2022-02-16 20:26:00|||||||||2
1645043400000|2022-02-16 20:30:00|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|7
1645043410000|2022-02-16 20:30:10|24.98|24.9|25.02|24.94|25.02|24.94|24.98|24.9|7
1645043480000|2022-02-16 20:31:20|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1645043520000|2022-02-16 20:32:00|25.07|24.99|25.08|25|25.08|25|25.07|24.99|0
1645043530000|2022-02-16 20:32:10|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1645043540000|2022-02-16 20:32:20|||||||||1
1645043550000|2022-02-16 20:32:30|25.12|25.04|25.15|25.07|25.15|25.07|25.12|25.04|1
1645043560000|2022-02-16 20:32:40|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|1
1645043580000|2022-02-16 20:33:00|25.2|25.12|25.2|25.12|25.2|25.12|25.17|25.09|0
1645043590000|2022-02-16 20:33:10|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|0
1645043600000|2022-02-16 20:33:20|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|13
1645043620000|2022-02-16 20:33:40|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|0
1645043660000|2022-02-16 20:34:20|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|1
1645043680000|2022-02-16 20:34:40|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|0
1645043690000|2022-02-16 20:34:50|25.05|24.97|25.03|24.95|25.05|24.97|25.03|24.95|0
1645043770000|2022-02-16 20:36:10|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|7
1645043830000|2022-02-16 20:37:10|||||||||4
1645043840000|2022-02-16 20:37:20|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|8
1645043890000|2022-02-16 20:38:10|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1645044000000|2022-02-16 20:40:00|||||||||1
1645044030000|2022-02-16 20:40:30|25|24.92|25|24.92|25|24.92|25|24.92|2
1645044050000|2022-02-16 20:40:50|25.02|24.94|25|24.92|25.02|24.94|25|24.92|0
1645044060000|2022-02-16 20:41:00|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1645044090000|2022-02-16 20:41:30|25|24.92|25|24.92|25|24.92|25|24.92|0
1645044110000|2022-02-16 20:41:50|24.98|24.9|24.98|24.9|24.98|24.9|24.97|24.89|0
1645044210000|2022-02-16 20:43:30|25|24.92|25|24.92|25|24.92|25|24.92|3
1645044220000|2022-02-16 20:43:40|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|0
1645044230000|2022-02-16 20:43:50|25|24.92|25|24.92|25|24.92|25|24.92|0
1645044240000|2022-02-16 20:44:00|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|0
1645044280000|2022-02-16 20:44:40|||||||||1
1645044330000|2022-02-16 20:45:30|25|24.92|25.02|24.94|25.02|24.94|25|24.92|2
1645044350000|2022-02-16 20:45:50|25|24.92|25|24.92|25|24.92|25|24.92|2
1645044360000|2022-02-16 20:46:00|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|0
1645044370000|2022-02-16 20:46:10|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|0
1645044390000|2022-02-16 20:46:30|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|0
1645044420000|2022-02-16 20:47:00|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|0
1645044460000|2022-02-16 20:47:40|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|0
1645044470000|2022-02-16 20:47:50|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|0
1645044480000|2022-02-16 20:48:00|24.98|24.9|24.97|24.89|24.98|24.9|24.97|24.89|0
1645044490000|2022-02-16 20:48:10|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1645044520000|2022-02-16 20:48:40|25|24.92|24.97|24.89|25|24.92|24.97|24.89|2
1645044530000|2022-02-16 20:48:50|||||||||5
1645044540000|2022-02-16 20:49:00|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|16
1645044560000|2022-02-16 20:49:20|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|1
1645044590000|2022-02-16 20:49:50|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|0
1645044660000|2022-02-16 20:51:00|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|7
1645044680000|2022-02-16 20:51:20|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|2
1645044690000|2022-02-16 20:51:30|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|2
1645044710000|2022-02-16 20:51:50|||||||||1
1645044760000|2022-02-16 20:52:40|24.9|24.82|24.88|24.8|24.9|24.82|24.88|24.8|2
1645044780000|2022-02-16 20:53:00|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1645044790000|2022-02-16 20:53:10|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|4
1645044800000|2022-02-16 20:53:20|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1645044810000|2022-02-16 20:53:30|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|2
1645044830000|2022-02-16 20:53:50|24.83|24.75|24.85|24.77|24.85|24.77|24.83|24.75|1
1645044850000|2022-02-16 20:54:10|24.83|24.75|24.88|24.8|24.88|24.8|24.83|24.75|11
1645044860000|2022-02-16 20:54:20|||||||||2
1645044880000|2022-02-16 20:54:40|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|2
1645044940000|2022-02-16 20:55:40|24.99|24.91|24.99|24.91|24.99|24.91|24.97|24.89|13
1645044950000|2022-02-16 20:55:50|24.97|24.89|24.99|24.91|24.99|24.91|24.97|24.89|2
1645044970000|2022-02-16 20:56:10|25|24.92|25|24.92|25|24.92|25|24.92|0
1645044980000|2022-02-16 20:56:20|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1645045000000|2022-02-16 20:56:40|25|24.92|25|24.92|25|24.92|25|24.92|0
1645045010000|2022-02-16 20:56:50|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|0
1645045020000|2022-02-16 20:57:00|24.99|24.91|25|24.92|25|24.92|24.97|24.89|0
1645045030000|2022-02-16 20:57:10|25.02|24.94|25.09|25.01|25.09|25.01|25.02|24.94|1
1645045040000|2022-02-16 20:57:20|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1645045060000|2022-02-16 20:57:40|25.07|24.99|25.1|25.02|25.1|25.02|25.07|24.99|0
1645045070000|2022-02-16 20:57:50|25.07|24.99|25.05|24.97|25.07|24.99|25.05|24.97|0
1645045090000|2022-02-16 20:58:10|25.06|24.98|25.05|24.97|25.06|24.98|25.05|24.97|0
1645045120000|2022-02-16 20:58:40|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|3
1645045130000|2022-02-16 20:58:50|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|1
1645045140000|2022-02-16 20:59:00|||||||||2
1645045150000|2022-02-16 20:59:10|24.98|24.9|25.05|24.97|25.05|24.97|24.98|24.9|0
1645045160000|2022-02-16 20:59:20|25|24.92|24.98|24.9|25|24.92|24.98|24.9|3
1645045170000|2022-02-16 20:59:30|24.96|24.88|24.86|24.78|24.96|24.88|24.86|24.78|4
1645045190000|2022-02-16 20:59:50|24.85|24.77|25.04|24.74|25.04|24.78|24.85|24.74|0
1645056900000|2022-02-17 00:15:00|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1645056910000|2022-02-17 00:15:10|25.22|24.92|25.25|24.95|25.47|25.17|25.22|24.92|1
1645056930000|2022-02-17 00:15:30|25.32|25.07|25.32|25.07|25.32|25.07|25.32|25.07|0
1645056970000|2022-02-17 00:16:10|25.37|25.08|25.38|25.08|25.38|25.08|25.32|25.08|0
1645057040000|2022-02-17 00:17:20|25.33||25.33||25.33||25.33||0
1645057090000|2022-02-17 00:18:10|25.38||25.33||25.38||25.33||0
1645057140000|2022-02-17 00:19:00|25.38||25.33||25.38||25.33||0
1645057200000|2022-02-17 00:20:00|25.32|25.07|25.32|25.07|25.32|25.07|25.32|25.07|0
1645057240000|2022-02-17 00:20:40||25.02||25.02||25.02||25.02|0
1645057260000|2022-02-17 00:21:00|25.33|25.03|25.28|24.98|25.33|25.03|25.28|24.98|0
1645057310000|2022-02-17 00:21:50|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|0
1645057320000|2022-02-17 00:22:00|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|0
1645057370000|2022-02-17 00:22:50|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|0
1645057440000|2022-02-17 00:24:00|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|0
1645057500000|2022-02-17 00:25:00|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|0
1645057510000|2022-02-17 00:25:10|25.28|24.98|25.26|24.96|25.28|24.98|25.26|24.96|0
1645057540000|2022-02-17 00:25:40|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|0
1645057560000|2022-02-17 00:26:00|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|0
1645057620000|2022-02-17 00:27:00|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|0
1645057680000|2022-02-17 00:28:00|25.23|24.93|25.3|25.05|25.3|25.05|25.23|24.93|0
1645057690000|2022-02-17 00:28:10|25.24|25.16|25.3|25.05|25.33|25.16|25.24|25.05|1
1645057700000|2022-02-17 00:28:20|25.24|25.16|25.3|25.05|25.33|25.16|25.24|25.05|2
1645057710000|2022-02-17 00:28:30|25.24|25.16|25.3|25.05|25.33|25.16|25.24|25.05|1
1645057760000|2022-02-17 00:29:20|||||||||12
1645057950000|2022-02-17 00:32:30|25.2|25.12|25.19|25.11|25.3|25.12|25.19|25.05|0
1645057980000|2022-02-17 00:33:00|25.2|25.12|25.3|25.05|25.3|25.12|25.2|25.05|0
1645058020000|2022-02-17 00:33:40|25.27|25.19|25.3|25.05|25.35|25.19|25.27|25.05|8
1645058070000|2022-02-17 00:34:30|25.2|25.12|25.3|25.05|25.3|25.12|25.2|25.05|0
1645058080000|2022-02-17 00:34:40|25.2|25.12|25.3|25.05|25.3|25.12|25.2|25.05|0
1645058100000|2022-02-17 00:35:00|25.2|25.12|25.2|25.12|25.2|25.12|25.19|25.11|0
1645058110000|2022-02-17 00:35:10|25.19|25.11|25.2|25.12|25.2|25.12|25.19|25.11|0
1645058180000|2022-02-17 00:36:20|25.17|25.09|25.2|25.12|25.2|25.12|25.17|25.09|0
1645058200000|2022-02-17 00:36:40|25.17|24.92|25.15|24.9|25.17|24.92|25.15|24.9|2
1645058210000|2022-02-17 00:36:50|25.04|24.96|25.11|24.86|25.11|24.96|25.04|24.86|0
1645058340000|2022-02-17 00:39:00|25.1|24.85|25.1|24.85|25.1|24.85|25.1|24.85|0
1645058350000|2022-02-17 00:39:10|25.08|24.83|25.08|24.83|25.08|24.83|25.08|24.83|0
1645058550000|2022-02-17 00:42:30|25.1|24.85|25.1|24.85|25.1|24.85|25.1|24.85|0
1645058580000|2022-02-17 00:43:00|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|1
1645058680000|2022-02-17 00:44:40|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1645058740000|2022-02-17 00:45:40|25.2|24.9|25.23|24.93|25.23|24.93|25.2|24.9|0
1645058820000|2022-02-17 00:47:00|25.26|25.18|25.25|24.95|25.26|25.18|25.25|24.95|1
1645058850000|2022-02-17 00:47:30|25.26|24.96|25.23|24.93|25.26|24.96|25.23|24.93|0
1645058940000|2022-02-17 00:49:00|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|0
1645059000000|2022-02-17 00:50:00|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|0
1645059070000|2022-02-17 00:51:10|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1645059090000|2022-02-17 00:51:30|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1645059100000|2022-02-17 00:51:40|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1645059160000|2022-02-17 00:52:40|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1645059190000|2022-02-17 00:53:10|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1645059210000|2022-02-17 00:53:30|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1645059230000|2022-02-17 00:53:50|25.33|25.03|25.28|24.98|25.33|25.03|25.28|24.98|0
1645059260000|2022-02-17 00:54:20|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|0
1645059270000|2022-02-17 00:54:30|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|0
1645059290000|2022-02-17 00:54:50|25.33|25.03|25.28|24.98|25.33|25.03|25.28|24.98|0
1645059310000|2022-02-17 00:55:10|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|0
1645059320000|2022-02-17 00:55:20|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|0
1645059340000|2022-02-17 00:55:40|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|0
1645059420000|2022-02-17 00:57:00|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1645059430000|2022-02-17 00:57:10|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|0
1645059530000|2022-02-17 00:58:50|25.27|24.97|25.26|24.96|25.27|24.97|25.26|24.96|0
1645059590000|2022-02-17 00:59:50|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|0
1645059600000|2022-02-17 01:00:00|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|0
1645059680000|2022-02-17 01:01:20|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1645059730000|2022-02-17 01:02:10|25.24|24.94|25.23|24.93|25.24|24.94|25.21|24.91|0
1645059740000|2022-02-17 01:02:20|25.21|24.91|25.19|24.89|25.23|24.93|25.19|24.89|0
1645059750000|2022-02-17 01:02:30|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1645059810000|2022-02-17 01:03:30|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|0
1645059940000|2022-02-17 01:05:40|25.26|24.96|25.19|24.89|25.26|24.96|25.19|24.89|0
1645059960000|2022-02-17 01:06:00|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1645060000000|2022-02-17 01:06:40|25.23|24.93|25.21|24.91|25.23|24.93|25.21|24.91|0
1645060010000|2022-02-17 01:06:50|25.23|24.93|25.23|24.93|25.23|24.93|25.21|24.91|0
1645060020000|2022-02-17 01:07:00|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1645060030000|2022-02-17 01:07:10|25.23|24.93|25.21|24.91|25.23|24.93|25.21|24.91|0
1645060040000|2022-02-17 01:07:20|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1645060050000|2022-02-17 01:07:30|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1645060070000|2022-02-17 01:07:50|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1645060080000|2022-02-17 01:08:00|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1645060110000|2022-02-17 01:08:30|25.23|24.93|25.23|24.93|25.23|24.93|25.21|24.91|0
1645060120000|2022-02-17 01:08:40|25.21|24.91|25.21|24.91|25.23|24.93|25.21|24.91|0
1645060140000|2022-02-17 01:09:00|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1645060190000|2022-02-17 01:09:50|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1645060200000|2022-02-17 01:10:00|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1645060210000|2022-02-17 01:10:10|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1645060260000|2022-02-17 01:11:00|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1645060270000|2022-02-17 01:11:10|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1645060330000|2022-02-17 01:12:10|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|0
1645060390000|2022-02-17 01:13:10|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1645060410000|2022-02-17 01:13:30|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1645060460000|2022-02-17 01:14:20|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|0
1645060500000|2022-02-17 01:15:00|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1645060510000|2022-02-17 01:15:10|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1645060610000|2022-02-17 01:16:50|25.24|24.94|25.24|24.94|25.24|24.94|25.21|24.91|0
1645060620000|2022-02-17 01:17:00|25.21|24.91|25.24|24.94|25.24|24.94|25.21|24.91|0
1645060630000|2022-02-17 01:17:10|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1645060680000|2022-02-17 01:18:00|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|0
1645060790000|2022-02-17 01:19:50|25.24|24.94|25.19|24.89|25.24|24.94|25.19|24.89|0
1645060850000|2022-02-17 01:20:50|25.17|24.87|25.19|24.89|25.28|24.98|25.17|24.87|0
1645060880000|2022-02-17 01:21:20|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1645060920000|2022-02-17 01:22:00|25.21|24.91|25.21|24.91|25.24|24.94|25.21|24.91|0
1645060930000|2022-02-17 01:22:10|25.24|24.94|25.24|24.94|25.24|24.94|25.21|24.91|0
1645060980000|2022-02-17 01:23:00|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1645060990000|2022-02-17 01:23:10|25.24|24.94|25.21|24.91|25.24|24.94|25.21|24.91|0
1645061020000|2022-02-17 01:23:40|25.24|24.94|25.24|24.94|25.24|24.94|25.21|24.91|0
1645061050000|2022-02-17 01:24:10|25.21|24.91|25.24|24.94|25.24|24.94|25.21|24.91|0
1645061060000|2022-02-17 01:24:20|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1645061160000|2022-02-17 01:26:00|25.19|24.89|25.19|24.89|25.21|24.91|25.19|24.89|0
1645061170000|2022-02-17 01:26:10|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1645061180000|2022-02-17 01:26:20|25.19|24.89|25.16|24.86|25.19|24.89|25.16|24.86|0
1645061940000|2022-02-17 01:39:00|25.19|24.89|25.17|24.87|25.19|24.89|25.17|24.87|0
1645061950000|2022-02-17 01:39:10|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1645062040000|2022-02-17 01:40:40|25.3|25|25.23|24.93|25.3|25|25.23|24.93|0
1645062050000|2022-02-17 01:40:50|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1645062100000|2022-02-17 01:41:40|25.19|24.89|25.21|24.91|25.21|24.91|25.19|24.89|0
1645062120000|2022-02-17 01:42:00|25.19|24.89|25.16|24.86|25.21|24.91|25.16|24.86|0
1645062130000|2022-02-17 01:42:10|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1645062190000|2022-02-17 01:43:10|25.26|24.96|25.21|24.91|25.28|24.98|25.21|24.91|0
1645062250000|2022-02-17 01:44:10|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|0
1645062260000|2022-02-17 01:44:20|25.28|24.98|25.21|24.91|25.28|24.98|25.21|24.91|0
1645062320000|2022-02-17 01:45:20|25.26|24.96|25.21|24.91|25.28|24.98|25.21|24.91|0
1645062350000|2022-02-17 01:45:50|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1645062380000|2022-02-17 01:46:20|25.33|25.03|25.26|24.96|25.33|25.03|25.26|24.96|0
1645062390000|2022-02-17 01:46:30|25.28|24.98|25.26|24.96|25.28|24.98|25.26|24.96|0
1645062400000|2022-02-17 01:46:40|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|0
1645062410000|2022-02-17 01:46:50|25.26|24.96|25.26|24.96|25.29|24.99|25.26|24.96|0
1645062440000|2022-02-17 01:47:20|25.28|24.98|25.26|24.96|25.28|24.98|25.26|24.96|0
1645062500000|2022-02-17 01:48:20|25.28|24.98|25.26|24.96|25.28|24.98|25.26|24.96|0
1645062550000|2022-02-17 01:49:10|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1645062590000|2022-02-17 01:49:50|25.26|24.96|25.26|24.96|25.26|24.96|25.23|24.93|0
1645062780000|2022-02-17 01:53:00|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1645062820000|2022-02-17 01:53:40|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|0
1645062880000|2022-02-17 01:54:40|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1645063000000|2022-02-17 01:56:40|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1645063250000|2022-02-17 02:00:50|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1645063430000|2022-02-17 02:03:50|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1645063440000|2022-02-17 02:04:00|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|0
1645063600000|2022-02-17 02:06:40|25.24|24.94|25.1|24.8|25.24|24.94|25.1|24.8|0
1645063790000|2022-02-17 02:09:50|25.13|24.83|25.08|24.78|25.13|24.83|25.08|24.78|0
1645063950000|2022-02-17 02:12:30|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|0
1645064050000|2022-02-17 02:14:10|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|0
1645064060000|2022-02-17 02:14:20|25.06|24.76|25.1|24.8|25.1|24.8|25.06|24.76|0
1645064110000|2022-02-17 02:15:10|25.08|24.78|25.06|24.76|25.08|24.78|25.04|24.74|0
1645064210000|2022-02-17 02:16:50|25.1|24.8|25.1|24.8|25.1|24.8|25.08|24.78|0
1645064270000|2022-02-17 02:17:50|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|0
1645064290000|2022-02-17 02:18:10|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|0
1645064340000|2022-02-17 02:19:00|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|0
1645064360000|2022-02-17 02:19:20|25.06|24.76|25.06|24.76|25.06|24.76|25.04|24.74|0
1645064500000|2022-02-17 02:21:40|25.08|24.78|25.06|24.76|25.08|24.78|25.06|24.76|0
1645064610000|2022-02-17 02:23:30|25.1|24.8|25.1|24.8|25.1|24.8|25.08|24.78|0
1645065010000|2022-02-17 02:30:10|25.13|24.83|25.1|24.8|25.13|24.83|25.1|24.8|0
1645065120000|2022-02-17 02:32:00|25.13|24.83|25.08|24.78|25.13|24.83|25.08|24.78|0
1645065290000|2022-02-17 02:34:50|25.13|24.83|25.1|24.8|25.13|24.83|25.1|24.8|0
1645065320000|2022-02-17 02:35:20|25.08|24.78|25.1|24.8|25.1|24.8|25.08|24.78|0
1645065370000|2022-02-17 02:36:10|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|0
1645065380000|2022-02-17 02:36:20|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|0
1645065390000|2022-02-17 02:36:30|25.08|24.78|25.1|24.8|25.1|24.8|25.08|24.78|0
1645065400000|2022-02-17 02:36:40|25.08|24.78|25.1|24.8|25.1|24.8|25.08|24.78|0
1645065600000|2022-02-17 02:40:00|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|0
1645065740000|2022-02-17 02:42:20|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|0
1645065910000|2022-02-17 02:45:10|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|0
1645066030000|2022-02-17 02:47:10|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|0
1645066130000|2022-02-17 02:48:50|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|0
1645066140000|2022-02-17 02:49:00|25.13|25.05|25.1|24.8|25.13|25.05|25.1|24.8|1
1645066150000|2022-02-17 02:49:10|25.13|25.05|25.1|24.8|25.13|25.05|25.1|24.8|1
1645066370000|2022-02-17 02:52:50|25.08|24.78|25.08|24.78|25.13|24.83|25.08|24.78|0
1645066510000|2022-02-17 02:55:10|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|0
1645066610000|2022-02-17 02:56:50|25.13|24.83|25.06|24.76|25.13|24.83|25.06|24.76|0
1645066930000|2022-02-17 03:02:10|25.13|24.83|25.06|24.76|25.13|24.83|25.06|24.76|0
1645066970000|2022-02-17 03:02:50|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|0
1645066990000|2022-02-17 03:03:10|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|0
1645067020000|2022-02-17 03:03:40|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|0
1645067030000|2022-02-17 03:03:50|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|0
1645067510000|2022-02-17 03:11:50|25.05|24.75|25.03|24.73|25.06|24.76|25.03|24.73|0
1645067520000|2022-02-17 03:12:00|25.06|24.76|25.03|24.73|25.06|24.76|25.03|24.73|0
1645067640000|2022-02-17 03:14:00|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|0
1645067650000|2022-02-17 03:14:10|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|0
1645067770000|2022-02-17 03:16:10|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|0
1645067820000|2022-02-17 03:17:00|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|0
1645068040000|2022-02-17 03:20:40|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|0
1645068900000|2022-02-17 03:35:00|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|0
1645068970000|2022-02-17 03:36:10|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|0
1645069000000|2022-02-17 03:36:40|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|0
1645069030000|2022-02-17 03:37:10|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|0
1645069130000|2022-02-17 03:38:50|25.08|24.78|25.06|24.76|25.08|24.78|25.04|24.74|0
1645069260000|2022-02-17 03:41:00|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|0
1645069270000|2022-02-17 03:41:10|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|0
1645069300000|2022-02-17 03:41:40|25.03|24.73|25.03|24.73|25.06|24.76|25.03|24.73|0
1645069310000|2022-02-17 03:41:50|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|0
1645069330000|2022-02-17 03:42:10|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|0
1645069340000|2022-02-17 03:42:20|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|0
1645069430000|2022-02-17 03:43:50|25.03|24.73|25.06|24.76|25.06|24.76|25.03|24.73|0
1645069720000|2022-02-17 03:48:40|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|0
1645069780000|2022-02-17 03:49:40|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|0
1645069820000|2022-02-17 03:50:20|25.1|24.8|25.08|24.78|25.1|24.8|25.08|24.78|0
1645069920000|2022-02-17 03:52:00|25.13|24.83|25.16|24.86|25.16|24.86|25.08|24.78|0
1645069990000|2022-02-17 03:53:10|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1645070010000|2022-02-17 03:53:30|25.2|24.9|25.18|24.88|25.2|24.9|25.18|24.88|0
1645070060000|2022-02-17 03:54:20|25.2|24.9|25.3|25|25.3|25|25.2|24.9|0
1645070070000|2022-02-17 03:54:30|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|0
1645070080000|2022-02-17 03:54:40|25.3|25|25.28|24.98|25.3|25|25.28|24.98|0
1645070090000|2022-02-17 03:54:50|25.3|25|25.3|25|25.3|25|25.3|25|0
1645070100000|2022-02-17 03:55:00|25.28|24.98|25.3|25|25.3|25|25.28|24.98|0
1645070110000|2022-02-17 03:55:10|25.33|25.03|25.3|25|25.33|25.03|25.3|25|0
1645070120000|2022-02-17 03:55:20|25.33|25.03|25.33|25.08|25.33|25.08|25.33|25.03|0
1645070130000|2022-02-17 03:55:30|25.35|25.1|25.5|25.2|25.5|25.2|25.35|25.1|1
1645070160000|2022-02-17 03:56:00|25.53|25.23|25.55|25.3|25.55|25.3|25.53|25.23|0
1645070170000|2022-02-17 03:56:10|25.53|25.28|25.53|25.28|25.53|25.28|25.53|25.28|0
1645070180000|2022-02-17 03:56:20|25.55|25.3|25.55|25.3|25.55|25.41|25.49|25.28|0
1645070210000|2022-02-17 03:56:50|25.49|25.41|25.55|25.3|25.57|25.41|25.49|25.3|0
1645070220000|2022-02-17 03:57:00|25.49|25.41|25.55|25.3|25.55|25.41|25.49|25.3|0
1645070230000|2022-02-17 03:57:10|25.49|25.41|25.55|25.3|25.57|25.41|25.49|25.3|0
1645070240000|2022-02-17 03:57:20|25.49|25.41|25.49|25.41|25.55|25.41|25.47|25.3|0
1645070250000|2022-02-17 03:57:30|25.55|25.3|25.49|25.41|25.55|25.41|25.49|25.3|0
1645070270000|2022-02-17 03:57:50|25.55|25.3|25.55|25.3|25.55|25.3|25.55|25.3|0
1645070280000|2022-02-17 03:58:00|25.49|25.41|25.49|25.41|25.55|25.41|25.49|25.3|0
1645070290000|2022-02-17 03:58:10|25.55|25.3|25.55|25.3|25.55|25.3|25.55|25.3|0
1645070300000|2022-02-17 03:58:20|25.49|25.41|25.55|25.3|25.55|25.41|25.49|25.3|0
1645070320000|2022-02-17 03:58:40|25.49|25.41|25.49|25.41|25.55|25.41|25.49|25.3|0
1645070330000|2022-02-17 03:58:50|25.55|25.3|25.49|25.41|25.55|25.41|25.49|25.3|0
1645070350000|2022-02-17 03:59:10|25.71|25.46|25.71|25.46|25.71|25.46|25.71|25.46|6
1645070360000|2022-02-17 03:59:20|25.72|25.47|25.72|25.47|25.72|25.47|25.72|25.47|0
1645070390000|2022-02-17 03:59:50|25.74|25.49|25.74|25.49|25.74|25.49|25.74|25.49|0
1645070400000|2022-02-17 04:00:00|25.81|25.56|25.77|25.69|25.81|25.69|25.77|25.56|1
1645070410000|2022-02-17 04:00:10|25.82|25.74|25.93|25.68|25.93|25.74|25.82|25.68|3
1645070420000|2022-02-17 04:00:20|25.87|25.79|25.98|25.73|26|25.79|25.87|25.68|5
1645070460000|2022-02-17 04:01:00|25.92|25.84|25.92|25.84|25.92|25.84|25.92|25.84|0
1645070470000|2022-02-17 04:01:10|25.98|25.73|26.1|25.85|26.1|25.89|25.97|25.73|5
1645070480000|2022-02-17 04:01:20|26.12|25.87|26.12|25.87|26.12|25.87|26.12|25.87|0
1645070490000|2022-02-17 04:01:30|26.13|25.88|26.06|25.98|26.13|25.98|26.06|25.88|0
1645070500000|2022-02-17 04:01:40|26.13|25.88|26.06|25.98|26.13|25.98|26.06|25.88|0
1645070510000|2022-02-17 04:01:50|26.24|25.94|26.26|26.01|26.26|26.01|26.24|25.94|2
1645070520000|2022-02-17 04:02:00|26.24|25.99|26.16|26.08|26.26|26.08|26.16|25.99|0
1645070550000|2022-02-17 04:02:30|26.22|25.97|26.08|25.83|26.22|26.03|26.08|25.83|21
1645070570000|2022-02-17 04:02:50|26.06|25.81|26.08|25.83|26.08|25.83|26.06|25.81|0
1645070580000|2022-02-17 04:03:00|26.06|25.81|26.17|25.92|26.2|25.95|26.02|25.81|1
1645070590000|2022-02-17 04:03:10|26.2|25.95|26.2|25.95|26.2|25.95|26.2|25.95|0
1645070600000|2022-02-17 04:03:20|26.16|26.08|26.22|25.97|26.25|26.08|26.16|25.97|0
1645070650000|2022-02-17 04:04:10|26.16|26.08|26.16|26.08|26.16|26.08|26.16|26.08|0
1645070680000|2022-02-17 04:04:40|26.19|26.11|26.34|26.09|26.34|26.11|26.19|26.09|2
1645070690000|2022-02-17 04:04:50|26.36|26.11|26.36|26.11|26.36|26.11|26.36|26.11|0
1645070710000|2022-02-17 04:05:10|26.37|26.12|26.36|26.11|26.37|26.12|26.36|26.11|0
1645070740000|2022-02-17 04:05:40|26.3|26.22|26.46|26.21|26.48|26.23|26.3|26.14|2
1645070760000|2022-02-17 04:06:00|26.35|26.27|26.46|26.21|26.46|26.27|26.35|26.21|0
1645070770000|2022-02-17 04:06:10|26.35|26.27|26.35|26.27|26.35|26.27|26.35|26.27|0
1645070780000|2022-02-17 04:06:20|26.32|26.24|26.36|26.11|26.36|26.24|26.32|26.11|1
1645070840000|2022-02-17 04:07:20|26.3|26.22|26.33|26.25|26.33|26.25|26.3|26.22|0
1645070850000|2022-02-17 04:07:30|26.3|26.22|26.53|26.28|26.53|26.28|26.3|26.22|1
1645070880000|2022-02-17 04:08:00|26.55|26.3|26.55|26.3|26.55|26.3|26.55|26.3|0
1645070900000|2022-02-17 04:08:20|26.53|26.28|26.53|26.28|26.53|26.28|26.53|26.28|0
1645070910000|2022-02-17 04:08:30|26.48|26.23|26.48|26.23|26.48|26.23|26.48|26.23|0
1645070960000|2022-02-17 04:09:20|26.46|26.21|26.46|26.21|26.46|26.21|26.44|26.19|0
1645070970000|2022-02-17 04:09:30|26.44|26.19|26.46|26.21|26.46|26.21|26.44|26.19|0
1645070980000|2022-02-17 04:09:40|26.44|26.19|26.44|26.19|26.46|26.21|26.44|26.19|0
1645070990000|2022-02-17 04:09:50|26.46|26.21|26.46|26.21|26.46|26.21|26.44|26.19|0
1645071010000|2022-02-17 04:10:10|26.4|26.32|26.4|26.32|26.46|26.32|26.4|26.21|0
1645071020000|2022-02-17 04:10:20|26.46|26.21|26.46|26.21|26.46|26.32|26.4|26.21|0
1645071030000|2022-02-17 04:10:30|26.35|26.27|26.32|26.24|26.35|26.27|26.32|26.24|0
1645071040000|2022-02-17 04:10:40|26.33|26.25|26.33|26.25|26.33|26.25|26.33|26.25|0
1645071050000|2022-02-17 04:10:50|26.32|26.24|26.32|26.24|26.32|26.24|26.32|26.24|0
1645071060000|2022-02-17 04:11:00|26.34|26.09|26.27|26.02|26.34|26.09|26.27|26.02|4
1645071090000|2022-02-17 04:11:30|26.16|26.08|26.16|26.08|26.27|26.08|26.16|26.02|0
1645071110000|2022-02-17 04:11:50|26.13|26.05|26.15|25.9|26.17|26.05|26.13|25.9|2
1645071120000|2022-02-17 04:12:00|26.13|25.88|26.13|25.88|26.13|25.88|26.1|25.85|0
1645071130000|2022-02-17 04:12:10|26.1|25.85|26.13|25.88|26.13|25.88|26.1|25.85|0
1645071140000|2022-02-17 04:12:20|26.1|25.85|26.08|25.83|26.13|25.88|26.08|25.83|0
1645071150000|2022-02-17 04:12:30|26.03|25.78|26.03|25.78|26.03|25.78|26.03|25.78|0
1645071160000|2022-02-17 04:12:40|25.92|25.84|25.92|25.84|26.03|25.84|25.92|25.78|0
1645071200000|2022-02-17 04:13:20|26.05|25.8|26.03|25.78|26.05|25.8|26.03|25.78|4
1645071220000|2022-02-17 04:13:40|26.05|25.8|26.03|25.78|26.05|25.88|25.96|25.78|2
1645071230000|2022-02-17 04:13:50|25.96|25.88|25.94|25.86|25.96|25.88|25.94|25.86|1
1645071240000|2022-02-17 04:14:00|26.07|25.82|26.07|25.82|26.07|25.82|26.07|25.82|2
1645071250000|2022-02-17 04:14:10|26.01|25.93|26.01|25.93|26.07|25.93|26.01|25.82|0
1645071260000|2022-02-17 04:14:20|26.07|25.82|26.07|25.82|26.07|25.82|26.07|25.82|0
1645071270000|2022-02-17 04:14:30|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|0
1645071280000|2022-02-17 04:14:40|26.07|25.82|26.07|25.82|26.07|25.93|26.01|25.82|0
1645071290000|2022-02-17 04:14:50|26.01|25.93|26.01|25.93|26.07|25.93|26.01|25.82|0
1645071300000|2022-02-17 04:15:00|26.07|25.82|26.01|25.93|26.07|25.93|26.01|25.82|0
1645071430000|2022-02-17 04:17:10|26.19|25.89|26.17|25.92|26.19|25.94|26.17|25.89|1
1645071750000|2022-02-17 04:22:30|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|0
1645071780000|2022-02-17 04:23:00|26.2|25.95|26.17|25.92|26.2|25.95|26.17|25.92|11
1645071870000|2022-02-17 04:24:30|26.16|25.91|26.16|25.91|26.16|25.91|26.16|25.91|0
1645071890000|2022-02-17 04:24:50|26.17|25.92|26.17|25.92|26.17|25.92|26.16|25.91|0
1645071910000|2022-02-17 04:25:10|26.16|25.91|26.16|25.91|26.16|25.91|26.16|25.91|0
1645071960000|2022-02-17 04:26:00|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|0
1645071980000|2022-02-17 04:26:20|26.03|25.95|26|25.92|26.03|25.95|26|25.92|1
1645072000000|2022-02-17 04:26:40|25.98|25.9|26|25.92|26|25.92|25.98|25.9|2
1645072080000|2022-02-17 04:28:00|25.98|25.9|26.14|25.89|26.19|25.94|25.98|25.89|1
1645072100000|2022-02-17 04:28:20|26.11|25.86|26.09|25.84|26.11|25.86|26.09|25.84|0
1645072120000|2022-02-17 04:28:40|26.1|25.85|26.14|25.84|26.14|25.85|26.1|25.84|0
1645072130000|2022-02-17 04:28:50|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|0
1645072140000|2022-02-17 04:29:00|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|0
1645072160000|2022-02-17 04:29:20|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|0
1645072170000|2022-02-17 04:29:30|26.15|25.85|26.1|25.85|26.15|25.85|26.1|25.84|0
1645072190000|2022-02-17 04:29:50|26.09|25.84|26.09|25.84|26.09|25.84|26.09|25.84|0
1645072200000|2022-02-17 04:30:00|26.1|25.85|26.1|25.85|26.1|25.85|26.1|25.85|0
1645072250000|2022-02-17 04:30:50|26.09|25.84|26.09|25.84|26.1|25.85|26.09|25.84|0
1645072260000|2022-02-17 04:31:00|26.1|25.85|26.09|25.84|26.1|25.85|26.09|25.84|0
1645072270000|2022-02-17 04:31:10||25.79||25.79||25.79||25.79|0
1645072300000|2022-02-17 04:31:40|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|0
1645072310000|2022-02-17 04:31:50|26|25.7|25.95|25.65|26|25.7|25.95|25.65|0
1645072320000|2022-02-17 04:32:00|25.98|25.68|25.98|25.68|25.98|25.68|25.95|25.65|0
1645072340000|2022-02-17 04:32:20|26|25.7|26|25.7|26.05|25.75|26|25.7|0
1645072360000|2022-02-17 04:32:40|25.95|25.65|25.95|25.65|25.98|25.68|25.95|25.65|0
1645072380000|2022-02-17 04:33:00|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|0
1645072470000|2022-02-17 04:34:30|26.02|25.72|25.98|25.68|26.02|25.72|25.98|25.68|0
1645072480000|2022-02-17 04:34:40|26|25.7|25.98|25.68|26.02|25.72|25.98|25.68|0
1645072560000|2022-02-17 04:36:00|26|25.7|26|25.7|26.02|25.72|26|25.7|0
1645072570000|2022-02-17 04:36:10|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|0
1645072580000|2022-02-17 04:36:20|26|25.7|26|25.7|26.02|25.72|25.98|25.68|0
1645072590000|2022-02-17 04:36:30|26.02|25.72|26|25.7|26.02|25.72|26|25.7|0
1645072600000|2022-02-17 04:36:40|26.02|25.72|26.02|25.72|26.02|25.72|26|25.7|0
1645072620000|2022-02-17 04:37:00|26|25.7|26.02|25.72|26.02|25.72|25.98|25.68|0
1645072650000|2022-02-17 04:37:30|26.05|25.75|26.05|25.75|26.05|25.75|26.02|25.72|0
1645072660000|2022-02-17 04:37:40|26.08|25.78|26.08|25.78|26.08|25.78|26.05|25.75|0
1645072690000|2022-02-17 04:38:10|26.05|25.75|26.07|25.77|26.07|25.77|26.05|25.75|0
1645072700000|2022-02-17 04:38:20|26.05|25.75|26.07|25.77|26.07|25.77|26.05|25.75|0
1645072710000|2022-02-17 04:38:30|26.05|25.75|26.07|25.77|26.07|25.77|26.05|25.75|0
1645072720000|2022-02-17 04:38:40|26.05|25.75|26.07|25.77|26.07|25.77|26.05|25.75|0
1645072740000|2022-02-17 04:39:00|26.05|25.75|26.07|25.82|26.07|25.82|26.02|25.72|0
1645072750000|2022-02-17 04:39:10|26.09|25.84|26.07|25.82|26.09|25.84|26.07|25.82|0
1645072770000|2022-02-17 04:39:30|26.09|25.84|26.09|25.84|26.09|25.84|26.09|25.84|0
1645072780000|2022-02-17 04:39:40|26.07|25.82|26.05|25.75|26.07|25.82|26.05|25.75|1
1645072790000|2022-02-17 04:39:50|26.07|25.77|26.07|25.77|26.07|25.77|26.05|25.75|0
1645072830000|2022-02-17 04:40:30|26.05|25.75|26.07|25.77|26.07|25.77|26.05|25.75|0
1645072850000|2022-02-17 04:40:50|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|0
1645072860000|2022-02-17 04:41:00|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|0
1645072870000|2022-02-17 04:41:10|26.05|25.75|26.02|25.72|26.05|25.75|26.02|25.72|0
1645072920000|2022-02-17 04:42:00|26|25.7|26.02|25.72|26.02|25.72|25.98|25.68|0
1645072930000|2022-02-17 04:42:10|26|25.7|26.02|25.72|26.02|25.72|26|25.7|0
1645073040000|2022-02-17 04:44:00|25.95|25.7|26.02|25.72|26.02|25.72|25.95|25.7|0
1645073050000|2022-02-17 04:44:10|26|25.7|26.02|25.72|26.02|25.72|26|25.7|0
1645073100000|2022-02-17 04:45:00|26.04|25.79|26.04|25.79|26.04|25.79|26.04|25.79|0
1645073120000|2022-02-17 04:45:20|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|0
1645073180000|2022-02-17 04:46:20|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1645073210000|2022-02-17 04:46:50|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|0
1645073260000|2022-02-17 04:47:40|26|25.7|26|25.7|26|25.7|26|25.7|0
1645073270000|2022-02-17 04:47:50|26.02|25.72|26|25.7|26.02|25.72|26|25.7|0
1645073280000|2022-02-17 04:48:00|25.98|25.68|26|25.7|26|25.7|25.98|25.68|0
1645073340000|2022-02-17 04:49:00|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|0
1645073360000|2022-02-17 04:49:20|26.04|25.79|26.04|25.79|26.04|25.79|26.04|25.79|0
1645073370000|2022-02-17 04:49:30|26.02|25.77|26.02|25.77|26.02|25.77|26.02|25.77|0
1645073380000|2022-02-17 04:49:40|26.04|25.79|26.04|25.79|26.04|25.79|26.04|25.79|0
1645073400000|2022-02-17 04:50:00|26.09|25.8|26.09|25.79|26.09|25.8|26.04|25.79|0
1645073420000|2022-02-17 04:50:20|26.05|25.8|26.09|25.79|26.09|25.95|26.03|25.79|2
1645073430000|2022-02-17 04:50:30|26.04|25.75|26|25.75|26.05|25.75|26|25.74|3
1645073590000|2022-02-17 04:53:10|||||||||1
1645073690000|2022-02-17 04:54:50|25.99|25.74|26|25.75|26|25.75|25.99|25.74|0
1645073880000|2022-02-17 04:58:00|26.02|25.77|26|25.75|26.02|25.77|26|25.75|0
1645073980000|2022-02-17 04:59:40|26.03|25.78|26.12|25.87|26.12|25.87|26.03|25.78|3
1645073990000|2022-02-17 04:59:50|26.06|25.98|26.12|25.87|26.12|25.98|26.06|25.87|0
1645074000000|2022-02-17 05:00:00|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|0
1645074060000|2022-02-17 05:01:00|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|0
1645074190000|2022-02-17 05:03:10|26.12|25.87|26.09|25.84|26.12|25.87|26.09|25.84|1
1645074260000|2022-02-17 05:04:20|26.12|25.87|26.12|25.87|26.12|25.87|26.12|25.87|0
1645074340000|2022-02-17 05:05:40|26.09|25.84|26.09|25.84|26.09|25.84|26.09|25.84|0
1645074390000|2022-02-17 05:06:30|26.1|25.8|26.07|25.77|26.1|25.8|26.04|25.74|0
1645074400000|2022-02-17 05:06:40|26.05|25.75|26|25.7|26.05|25.75|26|25.7|0
1645074410000|2022-02-17 05:06:50|25.95|25.65|25.9|25.6|25.95|25.65|25.9|25.6|0
1645074420000|2022-02-17 05:07:00|25.91|25.61|25.93|25.63|25.93|25.63|25.9|25.6|0
1645074430000|2022-02-17 05:07:10|25.91|25.61|25.91|25.61|25.93|25.63|25.9|25.6|0
1645074440000|2022-02-17 05:07:20|25.9|25.6|25.91|25.61|25.93|25.63|25.9|25.6|0
1645074450000|2022-02-17 05:07:30|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|0
1645074480000|2022-02-17 05:08:00|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|0
1645074530000|2022-02-17 05:08:50|25.85|25.55|25.83|25.53|25.88|25.58|25.83|25.53|0
1645074540000|2022-02-17 05:09:00|25.85|25.55|25.88|25.58|25.88|25.58|25.85|25.55|0
1645074550000|2022-02-17 05:09:10|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|0
1645074560000|2022-02-17 05:09:20|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|0
1645074590000|2022-02-17 05:09:50|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|0
1645074600000|2022-02-17 05:10:00|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|0
1645074610000|2022-02-17 05:10:10|25.85|25.55|25.83|25.53|25.85|25.55|25.83|25.53|0
1645074620000|2022-02-17 05:10:20|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|0
1645074630000|2022-02-17 05:10:30|25.83|25.53|25.85|25.55|25.85|25.55|25.83|25.53|0
1645074640000|2022-02-17 05:10:40|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|0
1645074650000|2022-02-17 05:10:50|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|0
1645074660000|2022-02-17 05:11:00|25.83|25.53|25.85|25.55|25.85|25.55|25.83|25.53|0
1645074670000|2022-02-17 05:11:10|25.83|25.53|25.85|25.55|25.85|25.55|25.83|25.53|0
1645074680000|2022-02-17 05:11:20|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|0
1645074690000|2022-02-17 05:11:30|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|0
1645074710000|2022-02-17 05:11:50|25.83|25.53|25.85|25.55|25.85|25.55|25.83|25.53|0
1645074730000|2022-02-17 05:12:10||25.6||25.55||25.6||25.55|0
1645074770000|2022-02-17 05:12:50|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|0
1645074780000|2022-02-17 05:13:00|25.88|25.58|25.9|25.6|25.9|25.6|25.88|25.58|0
1645074790000|2022-02-17 05:13:10|25.88|25.58|25.9|25.6|25.9|25.6|25.88|25.58|0
1645074800000|2022-02-17 05:13:20|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|0
1645074950000|2022-02-17 05:15:50|25.9|25.6|25.9|25.65|25.9|25.65|25.9|25.6|0
1645074960000|2022-02-17 05:16:00|25.88|25.6|25.88|25.58|25.88|25.6|25.88|25.58|0
1645075020000|2022-02-17 05:17:00|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|0
1645075030000|2022-02-17 05:17:10|25.81|25.51|25.83|25.53|25.83|25.53|25.81|25.51|0
1645075040000|2022-02-17 05:17:20|25.61|25.51|25.78|25.48|25.83|25.51|25.61|25.48|1
1645075050000|2022-02-17 05:17:30|25.81|25.51|25.83|25.53|25.83|25.53|25.81|25.51|0
1645075060000|2022-02-17 05:17:40|25.81|25.51|25.78|25.48|25.81|25.51|25.78|25.48|0
1645075090000|2022-02-17 05:18:10|25.81|25.51|25.81|25.51|25.83|25.53|25.81|25.51|0
1645075110000|2022-02-17 05:18:30|25.78|25.48|25.78|25.48|25.78|25.48|25.78|25.48|0
1645075140000|2022-02-17 05:19:00|25.81|25.51|25.81|25.51|25.81|25.51|25.78|25.48|0
1645075150000|2022-02-17 05:19:10|25.78|25.48|25.81|25.51|25.81|25.51|25.78|25.48|0
1645075170000|2022-02-17 05:19:30|25.78|25.48|25.81|25.51|25.81|25.51|25.78|25.48|0
1645075180000|2022-02-17 05:19:40|25.78|25.48|25.78|25.48|25.78|25.48|25.78|25.48|0
1645075250000|2022-02-17 05:20:50|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|0
1645075270000|2022-02-17 05:21:10|25.78|25.48|25.78|25.48|25.78|25.48|25.78|25.48|0
1645075300000|2022-02-17 05:21:40|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|0
1645075320000|2022-02-17 05:22:00|25.78|25.48|25.78|25.48|25.78|25.48|25.78|25.48|0
1645075400000|2022-02-17 05:23:20|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|0
1645075430000|2022-02-17 05:23:50|25.78|25.48|25.75|25.45|25.78|25.48|25.75|25.45|0
1645075470000|2022-02-17 05:24:30|25.78|25.48|25.78|25.48|25.78|25.48|25.78|25.48|0
1645075480000|2022-02-17 05:24:40|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|0
1645075590000|2022-02-17 05:26:30|25.78|25.48|25.78|25.48|25.8|25.5|25.78|25.48|0
1645075600000|2022-02-17 05:26:40|25.8|25.5|25.78|25.48|25.8|25.5|25.78|25.48|0
1645075630000|2022-02-17 05:27:10|25.8|25.5|25.78|25.48|25.8|25.5|25.78|25.48|0
1645075660000|2022-02-17 05:27:40|25.8|25.5|25.78|25.48|25.8|25.5|25.78|25.48|0
1645075680000|2022-02-17 05:28:00|25.8|25.5|25.78|25.48|25.8|25.5|25.78|25.48|0
1645075710000|2022-02-17 05:28:30|25.76|25.46|25.78|25.48|25.78|25.48|25.76|25.46|0
1645075720000|2022-02-17 05:28:40|25.75|25.45|25.78|25.48|25.78|25.48|25.75|25.45|0
1645075740000|2022-02-17 05:29:00|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|0
1645075770000|2022-02-17 05:29:30|25.78|25.48|25.78|25.48|25.78|25.48|25.75|25.45|0
1645075780000|2022-02-17 05:29:40|25.75|25.45|25.78|25.48|25.78|25.48|25.75|25.45|0
1645075790000|2022-02-17 05:29:50|25.75|25.45|25.75|25.45|25.78|25.48|25.75|25.45|0
1645075800000|2022-02-17 05:30:00|25.78|25.48|25.78|25.48|25.8|25.5|25.75|25.45|0
1645075810000|2022-02-17 05:30:10|25.8|25.5|25.78|25.48|25.8|25.5|25.78|25.48|0
1645075830000|2022-02-17 05:30:30|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|0
1645075840000|2022-02-17 05:30:40|25.76|25.46|25.75|25.45|25.78|25.48|25.75|25.45|0
1645075850000|2022-02-17 05:30:50|25.76|25.46|25.76|25.46|25.76|25.46|25.76|25.46|0
1645075880000|2022-02-17 05:31:20|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|0
1645075900000|2022-02-17 05:31:40|25.71|25.46|25.71|25.46|25.71|25.46|25.71|25.46|0
1645075910000|2022-02-17 05:31:50|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|0
1645075970000|2022-02-17 05:32:50|25.71|25.46|25.73|25.43|25.75|25.46|25.71|25.43|0
1645075980000|2022-02-17 05:33:00|25.75|25.45|25.71|25.46|25.75|25.46|25.71|25.45|0
1645075990000|2022-02-17 05:33:10|25.68|25.43|25.71|25.46|25.71|25.46|25.68|25.43|0
1645076020000|2022-02-17 05:33:40|25.68|25.43|25.68|25.43|25.68|25.43|25.68|25.43|0
1645076040000|2022-02-17 05:34:00|25.71|25.46|25.71|25.46|25.71|25.46|25.71|25.46|0
1645076080000|2022-02-17 05:34:40|25.68|25.6|25.72|25.47|25.72|25.6|25.68|25.47|0
1645076090000|2022-02-17 05:34:50|25.71|25.46|25.71|25.46|25.71|25.46|25.71|25.46|0
1645076100000|2022-02-17 05:35:00|25.68|25.43|25.68|25.43|25.7|25.45|25.68|25.43|0
1645076160000|2022-02-17 05:36:00|25.71|25.46|25.71|25.46|25.71|25.46|25.68|25.43|0
1645076190000|2022-02-17 05:36:30|25.73|25.48|25.71|25.46|25.73|25.48|25.71|25.46|0
1645076200000|2022-02-17 05:36:40|25.73|25.48|25.71|25.46|25.76|25.51|25.71|25.46|0
1645076220000|2022-02-17 05:37:00|25.75|25.45|25.78|25.53|25.78|25.53|25.73|25.45|0
1645076230000|2022-02-17 05:37:10|25.67|25.59|25.78|25.53|25.78|25.59|25.67|25.53|0
1645076270000|2022-02-17 05:37:50|25.67|25.59|25.78|25.53|25.78|25.59|25.67|25.53|0
1645076310000|2022-02-17 05:38:30|25.67|25.59|25.73|25.48|25.78|25.59|25.67|25.48|1
1645076320000|2022-02-17 05:38:40|25.71|25.46|25.71|25.46|25.71|25.46|25.71|25.46|0
1645076330000|2022-02-17 05:38:50|25.73|25.48|25.71|25.46|25.73|25.48|25.71|25.46|0
1645076470000|2022-02-17 05:41:10|25.68|25.43|25.68|25.43|25.71|25.46|25.68|25.43|0
1645076480000|2022-02-17 05:41:20|25.71|25.46|25.71|25.46|25.71|25.46|25.71|25.46|0
1645076490000|2022-02-17 05:41:30|25.68|25.43|25.7|25.45|25.7|25.45|25.68|25.43|0
1645076500000|2022-02-17 05:41:40|25.71|25.46|25.71|25.46|25.71|25.46|25.68|25.43|0
1645076510000|2022-02-17 05:41:50|25.68|25.43|25.71|25.46|25.71|25.46|25.68|25.43|0
1645076540000|2022-02-17 05:42:20|25.73|25.48|25.68|25.43|25.73|25.54|25.62|25.43|0
1645076750000|2022-02-17 05:45:50|25.62|25.54|25.68|25.43|25.68|25.54|25.62|25.43|0
1645076760000|2022-02-17 05:46:00|25.62|25.54|25.62|25.54|25.68|25.54|25.62|25.43|0
1645076770000|2022-02-17 05:46:10|||||||||2
1645076820000|2022-02-17 05:47:00|25.68|25.43|25.62|25.54|25.68|25.54|25.62|25.43|0
1645076900000|2022-02-17 05:48:20|25.63|25.55|25.85|25.55|25.85|25.55|25.63|25.55|21
1645076910000|2022-02-17 05:48:30||25.6||25.6||25.6||25.6|0
1645076920000|2022-02-17 05:48:40|25.87|25.62|25.85|25.6|25.87|25.62|25.85|25.6|0
1645076930000|2022-02-17 05:48:50|25.87|25.62|25.9|25.65|25.9|25.65|25.87|25.62|0
1645076940000|2022-02-17 05:49:00|25.87|25.62|25.87|25.62|25.87|25.62|25.87|25.62|0
1645076960000|2022-02-17 05:49:20|25.9|25.65|25.89|25.64|25.9|25.65|25.87|25.62|0
1645076970000|2022-02-17 05:49:30|25.9|25.65|25.9|25.65|25.9|25.65|25.87|25.62|0
1645077000000|2022-02-17 05:50:00|25.87|25.62|25.89|25.64|25.89|25.64|25.87|25.62|0
1645077010000|2022-02-17 05:50:10|25.87|25.62|25.87|25.62|25.9|25.65|25.87|25.62|0
1645077040000|2022-02-17 05:50:40|25.89|25.64|25.87|25.62|25.9|25.65|25.87|25.62|0
1645077050000|2022-02-17 05:50:50|25.9|25.65|25.87|25.62|25.9|25.65|25.87|25.62|0
1645077080000|2022-02-17 05:51:20|25.9|25.65|25.92|25.67|25.92|25.67|25.87|25.62|0
1645077090000|2022-02-17 05:51:30|25.9|25.65|25.92|25.67|25.92|25.67|25.9|25.65|0
1645077140000|2022-02-17 05:52:20|25.97|25.72|25.97|25.72|25.97|25.78|25.86|25.72|0
1645077150000|2022-02-17 05:52:30|25.86|25.78|25.97|25.72|25.97|25.78|25.86|25.72|0
1645077160000|2022-02-17 05:52:40|25.86|25.78|25.97|25.72|25.97|25.78|25.86|25.7|0
1645077170000|2022-02-17 05:52:50|25.86|25.78|25.86|25.78|25.97|25.78|25.86|25.72|0
1645077180000|2022-02-17 05:53:00|25.97|25.72|25.97|25.72|25.97|25.72|25.97|25.72|0
1645077190000|2022-02-17 05:53:10|25.86|25.78|25.97|25.72|25.97|25.78|25.86|25.72|0
1645077220000|2022-02-17 05:53:40|25.86|25.78|25.97|25.72|25.97|25.78|25.86|25.72|0
1645077230000|2022-02-17 05:53:50|25.86|25.78|25.97|25.72|25.97|25.78|25.86|25.72|0
1645077240000|2022-02-17 05:54:00|25.86|25.78|25.86|25.78|25.97|25.78|25.86|25.72|0
1645077250000|2022-02-17 05:54:10|25.97|25.72|25.86|25.78|25.97|25.78|25.86|25.72|0
1645077300000|2022-02-17 05:55:00|25.97|25.72|25.86|25.78|25.97|25.78|25.86|25.72|0
1645077310000|2022-02-17 05:55:10|25.97|25.72|25.97|25.72|25.97|25.72|25.97|25.72|0
1645077320000|2022-02-17 05:55:20|25.86|25.78|25.86|25.78|25.97|25.78|25.86|25.72|0
1645077340000|2022-02-17 05:55:40|25.9|25.65|25.9|25.65|25.9|25.65|25.9|25.65|1
1645077360000|2022-02-17 05:56:00|25.88|25.63|25.83|25.58|25.88|25.63|25.83|25.58|0
1645077380000|2022-02-17 05:56:20|25.85|25.6|25.85|25.6|25.85|25.6|25.85|25.6|0
1645077400000|2022-02-17 05:56:40|25.83|25.58|25.83|25.58|25.83|25.58|25.83|25.58|0
1645077420000|2022-02-17 05:57:00|25.85|25.6|25.85|25.6|25.85|25.6|25.85|25.6|0
1645077440000|2022-02-17 05:57:20|25.83|25.58|25.8|25.55|25.83|25.58|25.8|25.55|0
1645077460000|2022-02-17 05:57:40|25.83|25.58|25.85|25.6|25.85|25.6|25.83|25.58|0
1645077480000|2022-02-17 05:58:00|25.8|25.55|25.8|25.55|25.8|25.55|25.8|25.55|0
1645077510000|2022-02-17 05:58:30|25.85||25.85||25.85||25.85||0
1645077520000|2022-02-17 05:58:40|25.8||25.8||25.85||25.8||0
1645077540000|2022-02-17 05:59:00|25.85||25.8||25.85||25.8||0
1645077560000|2022-02-17 05:59:20|25.81|25.51|25.8|25.5|25.81|25.51|25.8|25.5|0
1645077570000|2022-02-17 05:59:30|25.81|25.51|25.8|25.5|25.81|25.51|25.8|25.5|0
1645077590000|2022-02-17 05:59:50|25.83|25.53|25.81|25.51|25.83|25.53|25.81|25.51|0
1645077600000|2022-02-17 06:00:00|25.83|25.53|25.83|25.53|25.83|25.53|25.81|25.51|0
1645077630000|2022-02-17 06:00:30|25.88|25.58|25.85|25.55|25.88|25.58|25.85|25.55|0
1645077640000|2022-02-17 06:00:40|25.8|25.51|25.81|25.51|25.81|25.51|25.8|25.51|0
1645077760000|2022-02-17 06:02:40|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|0
1645077770000|2022-02-17 06:02:50|25.76|25.46|25.75|25.45|25.76|25.46|25.71|25.45|0
1645077830000|2022-02-17 06:03:50|25.76|25.46|25.75|25.45|25.8|25.5|25.75|25.45|0
1645077840000|2022-02-17 06:04:00|25.78|25.48|25.8|25.5|25.8|25.5|25.78|25.48|0
1645077850000|2022-02-17 06:04:10|25.78|25.48|25.75|25.45|25.78|25.48|25.75|25.45|0
1645077870000|2022-02-17 06:04:30|25.76|25.46|25.8|25.5|25.8|25.5|25.75|25.46|0
1645077880000|2022-02-17 06:04:40|25.78|25.48|25.75|25.45|25.78|25.48|25.75|25.45|0
1645077890000|2022-02-17 06:04:50|25.78|25.48|25.8|25.5|25.8|25.5|25.78|25.48|0
1645077940000|2022-02-17 06:05:40|25.83|25.53|25.8|25.5|25.83|25.53|25.8|25.5|0
1645077960000|2022-02-17 06:06:00|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|0
1645077970000|2022-02-17 06:06:10|25.8|25.5|25.83|25.53|25.83|25.53|25.8|25.5|0
1645078030000|2022-02-17 06:07:10|25.8|25.5|25.8|25.5|25.83|25.53|25.8|25.5|0
1645078040000|2022-02-17 06:07:20|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|0
1645078070000|2022-02-17 06:07:50|25.8|25.5|25.8|25.5|25.83|25.53|25.8|25.5|0
1645078100000|2022-02-17 06:08:20|25.83|25.53|25.83|25.53|25.83|25.53|25.8|25.5|0
1645078120000|2022-02-17 06:08:40|25.8|25.5|25.83|25.53|25.83|25.53|25.8|25.5|0
1645078130000|2022-02-17 06:08:50|25.8|25.5|25.83|25.53|25.83|25.53|25.8|25.5|0
1645078140000|2022-02-17 06:09:00|25.8|25.5|25.83|25.53|25.83|25.53|25.8|25.5|0
1645078200000|2022-02-17 06:10:00|25.85|25.55|25.87|25.57|25.87|25.57|25.85|25.55|0
1645078210000|2022-02-17 06:10:10|25.85|25.55|25.85|25.55|25.85|25.55|25.83|25.53|0
1645078220000|2022-02-17 06:10:20|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|0
1645078250000|2022-02-17 06:10:50|25.92|25.62|25.92|25.62|25.92|25.62|25.9|25.6|0
1645078260000|2022-02-17 06:11:00|25.9|25.6|25.9|25.6|25.92|25.62|25.9|25.6|0
1645078270000|2022-02-17 06:11:10|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|0
1645078280000|2022-02-17 06:11:20|25.9|25.6|25.87|25.57|25.9|25.6|25.87|25.57|0
1645078290000|2022-02-17 06:11:30|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|0
1645078300000|2022-02-17 06:11:40|25.87|25.57|25.9|25.6|25.9|25.6|25.87|25.57|0
1645078310000|2022-02-17 06:11:50|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|0
1645078350000|2022-02-17 06:12:30|25.9|25.6|25.9|25.6|25.92|25.62|25.9|25.6|0
1645078360000|2022-02-17 06:12:40|25.92|25.62|25.9|25.6|25.92|25.62|25.9|25.6|0
1645078370000|2022-02-17 06:12:50|25.92|25.62|25.9|25.6|25.92|25.62|25.9|25.6|0
1645078410000|2022-02-17 06:13:30|25.92|25.62|25.9|25.6|25.92|25.62|25.9|25.6|0
1645078420000|2022-02-17 06:13:40|25.92|25.62|25.9|25.6|25.92|25.62|25.9|25.6|0
1645078430000|2022-02-17 06:13:50|25.92|25.62|25.9|25.6|25.92|25.62|25.87|25.57|0
1645078440000|2022-02-17 06:14:00|25.92|25.62|25.87|25.57|25.92|25.62|25.87|25.57|0
1645078460000|2022-02-17 06:14:20|25.9|25.6|25.92|25.62|25.92|25.62|25.87|25.57|0
1645078530000|2022-02-17 06:15:30|25.9|25.6|25.92|25.62|25.92|25.62|25.87|25.57|0
1645078540000|2022-02-17 06:15:40|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|0
1645078550000|2022-02-17 06:15:50|25.92|25.62|25.92|25.62|25.92|25.62|25.9|25.6|0
1645078560000|2022-02-17 06:16:00|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|0
1645078620000|2022-02-17 06:17:00|25.92|25.62|25.92|25.62|25.94|25.64|25.92|25.62|0
1645078630000|2022-02-17 06:17:10|25.94|25.64|25.9|25.6|25.94|25.64|25.9|25.6|0
1645078640000|2022-02-17 06:17:20|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|0
1645078650000|2022-02-17 06:17:30|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|0
1645078660000|2022-02-17 06:17:40|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|0
1645078670000|2022-02-17 06:17:50|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|0
1645078680000|2022-02-17 06:18:00|25.92|25.62|25.92|25.62|25.94|25.64|25.9|25.6|0
1645078690000|2022-02-17 06:18:10|25.9|25.6|25.9|25.6|25.92|25.62|25.9|25.6|0
1645078790000|2022-02-17 06:19:50|25.85||25.85||25.85||25.85||0
1645078800000|2022-02-17 06:20:00|25.9||25.9||25.9||25.9||0
1645078810000|2022-02-17 06:20:10|25.85||25.85||25.9||25.85||0
1645078830000|2022-02-17 06:20:30|25.82|25.57|25.82|25.57|25.85|25.6|25.82|25.57|0
1645078840000|2022-02-17 06:20:40|25.85|25.6|25.85|25.6|25.85|25.6|25.82|25.57|0
1645079100000|2022-02-17 06:25:00|25.87|25.62|25.89|25.64|25.89|25.64|25.87|25.62|0
1645079320000|2022-02-17 06:28:40|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|0
1645079340000|2022-02-17 06:29:00|25.89|25.64|25.89|25.64|25.92|25.64|25.89|25.6|0
1645079360000|2022-02-17 06:29:20|25.9|25.6|25.78|25.53|25.9|25.6|25.67|25.53|1
1645079370000|2022-02-17 06:29:30|25.8|25.55|25.78|25.53|25.8|25.55|25.78|25.53|0
1645079380000|2022-02-17 06:29:40|25.75|25.5|25.71|25.46|25.75|25.5|25.71|25.45|0
1645079390000|2022-02-17 06:29:50|25.68|25.43|25.68|25.43|25.68|25.43|25.68|25.43|0
1645079400000|2022-02-17 06:30:00|25.57|25.49|25.68|25.43|25.68|25.49|25.57|25.43|0
1645079410000|2022-02-17 06:30:10|25.7|25.45|25.68|25.43|25.7|25.45|25.68|25.43|0
1645079420000|2022-02-17 06:30:20|25.75|25.5|25.68|25.43|25.76|25.51|25.68|25.43|0
1645079430000|2022-02-17 06:30:30|25.71|25.46|25.68|25.43|25.71|25.46|25.68|25.43|0
1645079440000|2022-02-17 06:30:40|25.71|25.46|25.71|25.46|25.75|25.5|25.71|25.45|0
1645079450000|2022-02-17 06:30:50|25.73|25.48|25.75|25.5|25.76|25.5|25.73|25.46|0
1645079460000|2022-02-17 06:31:00|25.8|25.51|25.76|25.51|25.8|25.51|25.76|25.51|0
1645079470000|2022-02-17 06:31:10|25.75|25.5|25.8|25.5|25.8|25.5|25.75|25.46|0
1645079480000|2022-02-17 06:31:20|25.83|25.53|25.8|25.5|25.83|25.53|25.8|25.5|0
1645079490000|2022-02-17 06:31:30|25.83|25.53|25.8|25.5|25.83|25.53|25.8|25.5|0
1645079500000|2022-02-17 06:31:40|25.83|25.53|25.83|25.53|25.83|25.53|25.8|25.5|0
1645079520000|2022-02-17 06:32:00|25.85|25.55|25.87|25.57|25.87|25.57|25.85|25.55|0
1645079530000|2022-02-17 06:32:10|25.85|25.55|25.87|25.57|25.87|25.57|25.85|25.55|0
1645079540000|2022-02-17 06:32:20|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|0
1645079550000|2022-02-17 06:32:30|25.83|25.53|25.8|25.5|25.83|25.53|25.8|25.5|0
1645079560000|2022-02-17 06:32:40|25.83|25.53|25.83|25.53|25.83|25.53|25.8|25.5|0
1645079570000|2022-02-17 06:32:50|25.8|25.5|25.83|25.53|25.83|25.53|25.8|25.5|0
1645079580000|2022-02-17 06:33:00|25.8|25.5|25.83|25.53|25.83|25.53|25.8|25.5|0
1645079610000|2022-02-17 06:33:30|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|40
1645079620000|2022-02-17 06:33:40|25.9|25.65|25.91|25.61|25.91|25.65|25.88|25.58|0
1645079640000|2022-02-17 06:34:00|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|0
1645079820000|2022-02-17 06:37:00|25.72|25.64|25.85|25.6|25.85|25.64|25.72|25.6|20
1645079880000|2022-02-17 06:38:00|25.9||25.9||25.9||25.9||0
1645080200000|2022-02-17 06:43:20|25.83|25.58|25.83|25.58|25.83|25.58|25.83|25.58|0
1645080300000|2022-02-17 06:45:00|25.77|25.69|25.77|25.69|25.83|25.69|25.77|25.58|0
1645080310000|2022-02-17 06:45:10|25.97|25.72|25.95|25.7|25.97|25.72|25.95|25.7|1
1645080320000|2022-02-17 06:45:20|25.93|25.85|25.97|25.72|25.97|25.85|25.93|25.72|30
1645080330000|2022-02-17 06:45:30|25.95|25.7|25.99|25.74|25.99|25.74|25.95|25.7|0
1645080380000|2022-02-17 06:46:20|25.81|25.56|25.86|25.56|25.86|25.56|25.81|25.56|5
1645080400000|2022-02-17 06:46:40|25.88|25.58|25.81|25.51|25.88|25.58|25.81|25.51|0
1645080410000|2022-02-17 06:46:50|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|0
1645080450000|2022-02-17 06:47:30|25.86|25.56|25.83|25.53|25.86|25.56|25.83|25.53|0
1645080480000|2022-02-17 06:48:00|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|0
1645080510000|2022-02-17 06:48:30|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|0
1645080570000|2022-02-17 06:49:30|25.85|25.6|25.87|25.62|25.87|25.62|25.85|25.6|0
1645080580000|2022-02-17 06:49:40|25.86|25.56|25.84|25.54|25.86|25.56|25.83|25.53|0
1645080630000|2022-02-17 06:50:30|25.86|25.56|25.84|25.54|25.87|25.57|25.81|25.51|0
1645080650000|2022-02-17 06:50:50|25.81|25.51|25.83|25.53|25.83|25.53|25.81|25.51|0
1645080680000|2022-02-17 06:51:20|25.81|25.51|25.79|25.49|25.81|25.51|25.79|25.49|0
1645080730000|2022-02-17 06:52:10|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|0
1645080740000|2022-02-17 06:52:20|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|0
1645080750000|2022-02-17 06:52:30|25.81|25.51|25.79|25.49|25.81|25.51|25.79|25.49|0
1645080760000|2022-02-17 06:52:40|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|0
1645080790000|2022-02-17 06:53:10|25.88|25.58|25.83|25.53|25.88|25.58|25.83|25.53|40
1645080800000|2022-02-17 06:53:20|25.81|25.51|25.83|25.53|25.9|25.6|25.81|25.51|40
1645080810000|2022-02-17 06:53:30|25.81|25.51|25.83|25.53|25.9|25.6|25.81|25.51|40
1645080850000|2022-02-17 06:54:10|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|0
1645080890000|2022-02-17 06:54:50|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|0
1645081080000|2022-02-17 06:58:00|||||||||1
1645081110000|2022-02-17 06:58:30|25.81|25.73|25.8|25.55|25.81|25.73|25.8|25.55|5
1645081120000|2022-02-17 06:58:40|25.85||25.85||25.85||25.85||0
1645081160000|2022-02-17 06:59:20|25.83|25.6|25.77|25.69|25.83|25.69|25.77|25.58|0
1645081170000|2022-02-17 06:59:30|25.88|25.63|25.88|25.63|25.88|25.63|25.88|25.63|0
1645081200000|2022-02-17 07:00:00|25.77|25.69|25.75|25.67|25.77|25.69|25.75|25.67|6
1645081210000|2022-02-17 07:00:10|25.74|25.66|25.74|25.66|25.74|25.66|25.74|25.66|2
1645081220000|2022-02-17 07:00:20|25.72|25.64|25.7|25.62|25.72|25.64|25.7|25.62|6
1645081230000|2022-02-17 07:00:30|25.67|25.59|25.65|25.57|25.67|25.59|25.65|25.57|7
1645081260000|2022-02-17 07:01:00|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|6
1645081270000|2022-02-17 07:01:10|25.65|25.57|25.63|25.55|25.65|25.57|25.63|25.55|2
1645081280000|2022-02-17 07:01:20|25.6|25.52|25.63|25.55|25.65|25.57|25.6|25.52|2
1645081290000|2022-02-17 07:01:30|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|4
1645081300000|2022-02-17 07:01:40|25.63|25.55|25.6|25.52|25.63|25.55|25.6|25.52|5
1645081340000|2022-02-17 07:02:20|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|9
1645081370000|2022-02-17 07:02:50|25.53|25.45|25.55|25.47|25.55|25.47|25.53|25.45|4
1645081450000|2022-02-17 07:04:10|25.53|25.45|25.5|25.42|25.53|25.45|25.5|25.42|5
1645081460000|2022-02-17 07:04:20|25.45|25.37|25.5|25.42|25.5|25.42|25.45|25.37|12
1645081470000|2022-02-17 07:04:30|25.55|25.47|25.53|25.45|25.55|25.47|25.53|25.45|8
1645081500000|2022-02-17 07:05:00|25.5|25.42|25.53|25.45|25.53|25.45|25.5|25.42|0
1645081530000|2022-02-17 07:05:30|25.5|25.42|25.53|25.45|25.53|25.45|25.5|25.42|2
1645081540000|2022-02-17 07:05:40|25.5|25.42|25.5|25.42|25.53|25.45|25.5|25.42|0
1645081580000|2022-02-17 07:06:20|25.53|25.45|25.5|25.42|25.53|25.45|25.5|25.42|5
1645081600000|2022-02-17 07:06:40|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|3
1645081610000|2022-02-17 07:06:50|25.46|25.38|25.5|25.42|25.5|25.42|25.46|25.38|1
1645081620000|2022-02-17 07:07:00|25.48|25.4|25.46|25.38|25.48|25.4|25.46|25.38|0
1645081630000|2022-02-17 07:07:10|25.48|25.4|25.45|25.37|25.48|25.4|25.45|25.37|0
1645081640000|2022-02-17 07:07:20|25.48|25.4|25.45|25.37|25.48|25.4|25.45|25.37|1
1645081650000|2022-02-17 07:07:30|25.48|25.4|25.45|25.37|25.48|25.4|25.45|25.37|0
1645081700000|2022-02-17 07:08:20|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|12
1645081710000|2022-02-17 07:08:30|25.45|25.37|25.43|25.35|25.45|25.37|25.43|25.35|0
1645081730000|2022-02-17 07:08:50|25.45|25.37|25.43|25.35|25.45|25.37|25.43|25.35|0
1645081740000|2022-02-17 07:09:00|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|0
1645081760000|2022-02-17 07:09:20|||||||||1
1645081770000|2022-02-17 07:09:30|25.5|25.42|25.48|25.4|25.5|25.42|25.48|25.4|9
1645081780000|2022-02-17 07:09:40|25.5|25.42|25.5|25.42|25.5|25.42|25.48|25.4|50
1645081790000|2022-02-17 07:09:50|25.48|25.4|25.5|25.42|25.5|25.42|25.48|25.4|0
1645081800000|2022-02-17 07:10:00|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|3
1645081810000|2022-02-17 07:10:10|25.53|25.45|25.57|25.49|25.6|25.52|25.53|25.45|28
1645081820000|2022-02-17 07:10:20|25.6|25.52|25.58|25.5|25.6|25.52|25.58|25.5|1
1645081830000|2022-02-17 07:10:30|25.6|25.52|25.6|25.52|25.6|25.52|25.58|25.5|2
1645081840000|2022-02-17 07:10:40|25.56|25.48|25.56|25.48|25.6|25.52|25.56|25.48|8
1645081860000|2022-02-17 07:11:00|25.53|25.45|25.55|25.47|25.55|25.47|25.5|25.42|28
1645081870000|2022-02-17 07:11:10|25.58|25.5|25.6|25.52|25.6|25.52|25.58|25.5|1
1645081880000|2022-02-17 07:11:20|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|0
1645081890000|2022-02-17 07:11:30|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|0
1645081900000|2022-02-17 07:11:40|25.53|25.45|25.55|25.47|25.55|25.47|25.53|25.45|0
1645081940000|2022-02-17 07:12:20|25.53|25.45|25.48|25.4|25.53|25.45|25.48|25.4|0
1645081950000|2022-02-17 07:12:30|25.46|25.38|25.45|25.37|25.46|25.38|25.43|25.35|0
1645081960000|2022-02-17 07:12:40|25.43|25.35|25.48|25.4|25.5|25.42|25.43|25.35|6
1645081970000|2022-02-17 07:12:50|25.5|25.42|25.48|25.4|25.5|25.42|25.48|25.4|0
1645081980000|2022-02-17 07:13:00|25.5|25.42|25.48|25.4|25.5|25.42|25.48|25.4|0
1645081990000|2022-02-17 07:13:10|25.5|25.42|25.6|25.52|25.6|25.52|25.5|25.42|1
1645082000000|2022-02-17 07:13:20|25.63|25.55|25.6|25.52|25.63|25.55|25.58|25.5|0
1645082010000|2022-02-17 07:13:30|25.58|25.5|25.58|25.5|25.6|25.52|25.58|25.5|1
1645082020000|2022-02-17 07:13:40|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|0
1645082030000|2022-02-17 07:13:50|25.53|25.45|25.55|25.47|25.55|25.47|25.53|25.45|0
1645082050000|2022-02-17 07:14:10|25.53|25.45|25.55|25.47|25.55|25.47|25.53|25.45|0
1645082060000|2022-02-17 07:14:20|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|9
1645082070000|2022-02-17 07:14:30|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|0
1645082080000|2022-02-17 07:14:40|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|0
1645082090000|2022-02-17 07:14:50|25.58|25.5|25.58|25.5|25.6|25.52|25.58|25.5|0
1645082100000|2022-02-17 07:15:00|25.6|25.52|25.6|25.52|25.6|25.52|25.58|25.5|0
1645082110000|2022-02-17 07:15:10|25.58|25.5|25.6|25.52|25.6|25.52|25.58|25.5|0
1645082120000|2022-02-17 07:15:20|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|0
1645082130000|2022-02-17 07:15:30|25.6|25.52|25.58|25.5|25.6|25.52|25.58|25.5|0
1645082140000|2022-02-17 07:15:40|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|0
1645082150000|2022-02-17 07:15:50|25.65|25.57|25.65|25.57|25.65|25.57|25.6|25.52|58
1645082160000|2022-02-17 07:16:00|25.63|25.55|25.65|25.57|25.65|25.57|25.6|25.52|7
1645082170000|2022-02-17 07:16:10|25.63|25.55|25.63|25.55|25.65|25.57|25.63|25.55|0
1645082180000|2022-02-17 07:16:20|||||||||1
1645082190000|2022-02-17 07:16:30|25.6|25.52|25.63|25.55|25.63|25.55|25.6|25.52|0
1645082200000|2022-02-17 07:16:40|25.62|25.54|25.6|25.52|25.62|25.54|25.6|25.52|0
1645082210000|2022-02-17 07:16:50|25.58|25.5|25.55|25.47|25.58|25.5|25.55|25.47|0
1645082220000|2022-02-17 07:17:00|25.53|25.45|25.5|25.42|25.53|25.45|25.5|25.42|0
1645082240000|2022-02-17 07:17:20|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|0
1645082270000|2022-02-17 07:17:50|25.5|25.42|25.48|25.4|25.5|25.42|25.48|25.4|0
1645082280000|2022-02-17 07:18:00|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|0
1645082290000|2022-02-17 07:18:10|25.55|25.47|25.53|25.45|25.55|25.47|25.53|25.45|8
1645082340000|2022-02-17 07:19:00|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|0
1645082350000|2022-02-17 07:19:10|||||||||1
1645082360000|2022-02-17 07:19:20|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|0
1645082390000|2022-02-17 07:19:50|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|1
1645082400000|2022-02-17 07:20:00|25.53|25.45|25.55|25.47|25.57|25.49|25.53|25.45|2
1645082410000|2022-02-17 07:20:10|25.58|25.5|25.55|25.47|25.58|25.5|25.55|25.47|0
1645082420000|2022-02-17 07:20:20|25.57|25.49|25.58|25.5|25.58|25.5|25.57|25.49|0
1645082430000|2022-02-17 07:20:30|25.55|25.47|25.55|25.47|25.58|25.5|25.55|25.47|0
1645082450000|2022-02-17 07:20:50|25.57|25.49|25.58|25.5|25.58|25.5|25.57|25.49|0
1645082460000|2022-02-17 07:21:00|25.57|25.49|25.55|25.47|25.57|25.49|25.55|25.47|0
1645082490000|2022-02-17 07:21:30|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|5
1645082510000|2022-02-17 07:21:50|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|0
1645082520000|2022-02-17 07:22:00|25.53|25.45|25.55|25.47|25.55|25.47|25.53|25.45|1
1645082530000|2022-02-17 07:22:10|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|2
1645082540000|2022-02-17 07:22:20|25.57|25.49|25.57|25.49|25.6|25.52|25.57|25.49|2
1645082550000|2022-02-17 07:22:30|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|0
1645082560000|2022-02-17 07:22:40|25.62|25.54|25.65|25.57|25.65|25.57|25.62|25.54|0
1645082570000|2022-02-17 07:22:50|25.63|25.55|25.63|25.55|25.65|25.57|25.63|25.55|4
1645082580000|2022-02-17 07:23:00|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|0
1645082590000|2022-02-17 07:23:10|25.63|25.55|25.6|25.52|25.63|25.55|25.6|25.52|0
1645082600000|2022-02-17 07:23:20|25.62|25.54|25.62|25.54|25.62|25.54|25.6|25.52|0
1645082610000|2022-02-17 07:23:30|25.6|25.52|25.6|25.52|25.62|25.54|25.6|25.52|0
1645082620000|2022-02-17 07:23:40|25.62|25.54|25.6|25.52|25.62|25.54|25.6|25.52|0
1645082630000|2022-02-17 07:23:50|25.62|25.54|25.6|25.52|25.62|25.54|25.6|25.52|0
1645082640000|2022-02-17 07:24:00|25.62|25.54|25.6|25.52|25.62|25.54|25.6|25.52|0
1645082660000|2022-02-17 07:24:20|25.55|25.47|25.55|25.47|25.57|25.49|25.55|25.47|13
1645082670000|2022-02-17 07:24:30|25.57|25.49|25.6|25.52|25.6|25.52|25.57|25.49|0
1645082690000|2022-02-17 07:24:50|25.62|25.54|25.62|25.54|25.65|25.57|25.62|25.54|2
1645082700000|2022-02-17 07:25:00|25.65|25.57|25.62|25.54|25.65|25.57|25.62|25.54|0
1645082710000|2022-02-17 07:25:10|25.65|25.57|25.62|25.54|25.65|25.57|25.6|25.52|1
1645082720000|2022-02-17 07:25:20|25.6|25.52|25.63|25.55|25.63|25.55|25.6|25.52|0
1645082730000|2022-02-17 07:25:30|25.6|25.52|25.6|25.52|25.63|25.55|25.6|25.52|0
1645082740000|2022-02-17 07:25:40|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|0
1645082750000|2022-02-17 07:25:50|25.6|25.52|25.63|25.55|25.65|25.57|25.6|25.52|0
1645082760000|2022-02-17 07:26:00|25.65|25.57|25.63|25.55|25.65|25.57|25.63|25.55|0
1645082770000|2022-02-17 07:26:10|25.65|25.57|25.63|25.55|25.65|25.57|25.63|25.55|0
1645082780000|2022-02-17 07:26:20|25.65|25.57|25.65|25.57|25.65|25.57|25.63|25.55|0
1645082790000|2022-02-17 07:26:30|25.63|25.55|25.63|25.55|25.65|25.57|25.63|25.55|0
1645082800000|2022-02-17 07:26:40|25.65|25.57|25.63|25.55|25.65|25.57|25.63|25.55|0
1645082810000|2022-02-17 07:26:50|25.65|25.57|25.63|25.55|25.65|25.57|25.63|25.55|0
1645082820000|2022-02-17 07:27:00|25.65|25.57|25.63|25.55|25.65|25.57|25.63|25.55|0
1645082830000|2022-02-17 07:27:10|25.65|25.57|25.63|25.55|25.65|25.57|25.63|25.55|0
1645082850000|2022-02-17 07:27:30|25.6|25.52|25.63|25.55|25.63|25.55|25.6|25.52|0
1645082860000|2022-02-17 07:27:40|25.6|25.52|25.63|25.55|25.63|25.55|25.6|25.52|0
1645082870000|2022-02-17 07:27:50|25.65|25.57|25.63|25.55|25.65|25.57|25.63|25.55|0
1645082890000|2022-02-17 07:28:10|25.65|25.57|25.63|25.55|25.65|25.57|25.63|25.55|0
1645082900000|2022-02-17 07:28:20|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|0
1645082910000|2022-02-17 07:28:30|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|1
1645082920000|2022-02-17 07:28:40|25.7|25.62|25.7|25.62|25.7|25.62|25.7|25.62|0
1645082930000|2022-02-17 07:28:50|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|0
1645082940000|2022-02-17 07:29:00|25.65|25.57|25.67|25.59|25.67|25.59|25.65|25.57|0
1645082950000|2022-02-17 07:29:10|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|0
1645083000000|2022-02-17 07:30:00|25.7|25.62|25.7|25.62|25.72|25.64|25.7|25.62|12
1645083020000|2022-02-17 07:30:20|25.72|25.64|25.72|25.64|25.72|25.64|25.72|25.64|2
1645083030000|2022-02-17 07:30:30|25.74|25.66|25.72|25.64|25.74|25.66|25.72|25.64|0
1645083040000|2022-02-17 07:30:40|25.7|25.62|25.7|25.62|25.7|25.62|25.7|25.62|1
1645083050000|2022-02-17 07:30:50|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|0
1645083060000|2022-02-17 07:31:00|25.65|25.57|25.67|25.59|25.67|25.59|25.65|25.57|0
1645083070000|2022-02-17 07:31:10|25.65|25.57|25.65|25.57|25.67|25.59|25.65|25.57|0
1645083080000|2022-02-17 07:31:20|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|0
1645083100000|2022-02-17 07:31:40|25.7|25.62|25.67|25.59|25.7|25.62|25.67|25.59|0
1645083110000|2022-02-17 07:31:50|25.65|25.57|25.63|25.55|25.65|25.57|25.63|25.55|17
1645083130000|2022-02-17 07:32:10|25.6|25.52|25.63|25.55|25.63|25.55|25.6|25.52|0
1645083140000|2022-02-17 07:32:20|25.65|25.57|25.6|25.52|25.65|25.57|25.6|25.52|2
1645083150000|2022-02-17 07:32:30|25.63|25.55|25.63|25.55|25.63|25.55|25.6|25.52|0
1645083160000|2022-02-17 07:32:40|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|0
1645083170000|2022-02-17 07:32:50|25.55|25.47|25.58|25.5|25.58|25.5|25.55|25.47|12
1645083190000|2022-02-17 07:33:10|25.55|25.47|25.55|25.47|25.58|25.5|25.55|25.47|0
1645083200000|2022-02-17 07:33:20|25.58|25.5|25.58|25.5|25.58|25.5|25.55|25.47|0
1645083210000|2022-02-17 07:33:30|25.55|25.47|25.58|25.5|25.58|25.5|25.55|25.47|0
1645083230000|2022-02-17 07:33:50|25.6|25.52|25.58|25.5|25.6|25.52|25.58|25.5|0
1645083240000|2022-02-17 07:34:00|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|0
1645083270000|2022-02-17 07:34:30|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|0
1645083280000|2022-02-17 07:34:40|25.5|25.42|25.53|25.45|25.53|25.45|25.5|25.42|0
1645083300000|2022-02-17 07:35:00|25.5|25.42|25.55|25.47|25.55|25.47|25.5|25.42|0
1645083310000|2022-02-17 07:35:10|25.53|25.45|25.55|25.47|25.55|25.47|25.53|25.45|1
1645083400000|2022-02-17 07:36:40|25.53|25.45|25.5|25.42|25.53|25.45|25.5|25.42|0
1645083420000|2022-02-17 07:37:00|25.48|25.4|25.48|25.4|25.48|25.4|25.45|25.37|3
1645083450000|2022-02-17 07:37:30|25.45|25.37|25.5|25.42|25.5|25.42|25.43|25.35|21
1645083460000|2022-02-17 07:37:40|25.47|25.39|25.5|25.42|25.5|25.42|25.47|25.39|0
1645083470000|2022-02-17 07:37:50|25.52|25.44|25.5|25.42|25.52|25.44|25.5|25.42|0
1645083480000|2022-02-17 07:38:00|25.48|25.4|25.5|25.42|25.5|25.42|25.48|25.4|0
1645083490000|2022-02-17 07:38:10|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|0
1645083500000|2022-02-17 07:38:20|25.5|25.42|25.5|25.42|25.5|25.42|25.48|25.4|0
1645083540000|2022-02-17 07:39:00|25.52|25.44|25.53|25.45|25.53|25.45|25.52|25.44|0
1645083550000|2022-02-17 07:39:10|25.52|25.44|25.52|25.44|25.53|25.45|25.5|25.42|0
1645083560000|2022-02-17 07:39:20|25.53|25.45|25.55|25.47|25.55|25.47|25.53|25.45|0
1645083590000|2022-02-17 07:39:50|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|11
1645083610000|2022-02-17 07:40:10|25.57|25.49|25.57|25.49|25.6|25.52|25.57|25.49|1
1645083620000|2022-02-17 07:40:20|25.6|25.52|25.57|25.49|25.6|25.52|25.57|25.49|0
1645083630000|2022-02-17 07:40:30|25.6|25.52|25.57|25.49|25.6|25.52|25.57|25.49|0
1645083640000|2022-02-17 07:40:40|25.6|25.52|25.6|25.52|25.6|25.52|25.57|25.49|0
1645083650000|2022-02-17 07:40:50|25.57|25.49|25.6|25.52|25.6|25.52|25.57|25.49|0
1645083680000|2022-02-17 07:41:20|25.59|25.51|25.6|25.52|25.6|25.52|25.59|25.51|0
1645083700000|2022-02-17 07:41:40|25.59|25.51|25.6|25.52|25.6|25.52|25.59|25.51|0
1645083720000|2022-02-17 07:42:00|25.59|25.51|25.59|25.51|25.59|25.51|25.59|25.51|0
1645083730000|2022-02-17 07:42:10|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|0
1645083740000|2022-02-17 07:42:20|25.57|25.49|25.57|25.49|25.57|25.49|25.57|25.49|1
1645083750000|2022-02-17 07:42:30|25.59|25.51|25.57|25.49|25.59|25.51|25.57|25.49|2
1645083770000|2022-02-17 07:42:50|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|0
1645083780000|2022-02-17 07:43:00|25.57|25.49|25.52|25.44|25.57|25.49|25.5|25.42|0
1645083790000|2022-02-17 07:43:10|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|0
1645083890000|2022-02-17 07:44:50|||||||||1
1645083930000|2022-02-17 07:45:30|||||||||1
1645083950000|2022-02-17 07:45:50|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|1
1645083960000|2022-02-17 07:46:00|25.54|25.46|25.52|25.44|25.54|25.46|25.52|25.44|0
1645083990000|2022-02-17 07:46:30|25.54|25.46|25.52|25.44|25.54|25.46|25.5|25.42|0
1645084000000|2022-02-17 07:46:40|25.5|25.42|25.54|25.46|25.54|25.46|25.5|25.42|1
1645084010000|2022-02-17 07:46:50|25.52|25.44|25.47|25.39|25.52|25.44|25.47|25.39|0
1645084030000|2022-02-17 07:47:10|25.49|25.41|25.45|25.37|25.49|25.41|25.45|25.37|0
1645084040000|2022-02-17 07:47:20|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1645084050000|2022-02-17 07:47:30|25.49|25.41|25.49|25.41|25.49|25.41|25.47|25.39|0
1645084060000|2022-02-17 07:47:40|25.47|25.39|25.49|25.41|25.49|25.41|25.47|25.39|0
1645084070000|2022-02-17 07:47:50|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|0
1645084090000|2022-02-17 07:48:10|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1645084100000|2022-02-17 07:48:20|25.49|25.41|25.5|25.42|25.5|25.42|25.47|25.39|0
1645084120000|2022-02-17 07:48:40|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|1
1645084130000|2022-02-17 07:48:50|25.49|25.41|25.49|25.41|25.49|25.41|25.49|25.41|0
1645084150000|2022-02-17 07:49:10|25.5|25.42|25.49|25.41|25.5|25.42|25.47|25.39|0
1645084160000|2022-02-17 07:49:20|25.47|25.39|25.49|25.41|25.49|25.41|25.47|25.39|0
1645084170000|2022-02-17 07:49:30|25.47|25.39|25.49|25.41|25.49|25.41|25.47|25.39|0
1645084180000|2022-02-17 07:49:40|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|0
1645084190000|2022-02-17 07:49:50|25.47|25.39|25.5|25.42|25.5|25.42|25.47|25.39|0
1645084200000|2022-02-17 07:50:00|25.47|25.39|25.47|25.39|25.5|25.42|25.47|25.39|0
1645084210000|2022-02-17 07:50:10|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|0
1645084220000|2022-02-17 07:50:20|25.47|25.39|25.47|25.39|25.5|25.42|25.47|25.39|0
1645084230000|2022-02-17 07:50:30|25.45|25.37|25.4|25.32|25.47|25.39|25.4|25.32|23
1645084280000|2022-02-17 07:51:20|25.43|25.35|25.45|25.37|25.45|25.37|25.43|25.35|14
1645084290000|2022-02-17 07:51:30|25.43|25.35|25.43|25.35|25.45|25.37|25.4|25.32|0
1645084300000|2022-02-17 07:51:40|25.4|25.32|25.4|25.32|25.43|25.35|25.4|25.32|0
1645084320000|2022-02-17 07:52:00|25.43|25.35|25.45|25.37|25.45|25.37|25.43|25.35|0
1645084330000|2022-02-17 07:52:10|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|1
1645084340000|2022-02-17 07:52:20|25.45|25.37|25.45|25.37|25.45|25.37|25.43|25.35|1
1645084360000|2022-02-17 07:52:40|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|1
1645084370000|2022-02-17 07:52:50|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|0
1645084380000|2022-02-17 07:53:00|25.43|25.35|25.45|25.37|25.45|25.37|25.43|25.35|0
1645084390000|2022-02-17 07:53:10|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|0
1645084420000|2022-02-17 07:53:40|25.45|25.37|25.45|25.37|25.45|25.37|25.43|25.35|0
1645084440000|2022-02-17 07:54:00|25.43|25.35|25.45|25.37|25.45|25.37|25.43|25.35|0
1645084450000|2022-02-17 07:54:10|25.43|25.35|25.43|25.35|25.45|25.37|25.43|25.35|0
1645084460000|2022-02-17 07:54:20|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|0
1645084470000|2022-02-17 07:54:30|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|0
1645084480000|2022-02-17 07:54:40|25.45|25.37|25.43|25.35|25.45|25.37|25.43|25.35|0
1645084500000|2022-02-17 07:55:00|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|0
1645084510000|2022-02-17 07:55:10|25.43|25.35|25.45|25.37|25.45|25.37|25.43|25.35|0
1645084520000|2022-02-17 07:55:20|25.43|25.35|25.43|25.35|25.43|25.35|25.4|25.32|0
1645084530000|2022-02-17 07:55:30|25.4|25.32|25.43|25.35|25.43|25.35|25.4|25.32|0
1645084540000|2022-02-17 07:55:40|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|0
1645084580000|2022-02-17 07:56:20|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|1
1645084590000|2022-02-17 07:56:30|25.45|25.37|25.4|25.32|25.45|25.37|25.4|25.32|0
1645084600000|2022-02-17 07:56:40|25.43|25.35|25.4|25.32|25.43|25.35|25.4|25.32|0
1645084610000|2022-02-17 07:56:50|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|0
1645084620000|2022-02-17 07:57:00|25.45|25.37|25.43|25.35|25.45|25.37|25.43|25.35|0
1645084630000|2022-02-17 07:57:10|25.45|25.37|25.43|25.35|25.45|25.37|25.43|25.35|0
1645084640000|2022-02-17 07:57:20|25.4|25.32|25.43|25.35|25.43|25.35|25.4|25.32|0
1645084650000|2022-02-17 07:57:30|25.4|25.32|25.43|25.35|25.43|25.35|25.4|25.32|0
1645084660000|2022-02-17 07:57:40|25.4|25.32|25.43|25.35|25.43|25.35|25.4|25.32|0
1645084670000|2022-02-17 07:57:50|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|0
1645084720000|2022-02-17 07:58:40|25.48|25.4|25.52|25.44|25.52|25.44|25.48|25.4|5
1645084730000|2022-02-17 07:58:50|25.5|25.42|25.48|25.4|25.52|25.44|25.48|25.4|0
1645084740000|2022-02-17 07:59:00|25.45|25.37|25.5|25.42|25.5|25.42|25.45|25.37|11
1645084750000|2022-02-17 07:59:10|25.48|25.4|25.48|25.4|25.5|25.42|25.45|25.37|0
1645084760000|2022-02-17 07:59:20|25.45|25.37|25.45|25.37|25.48|25.4|25.45|25.37|0
1645084770000|2022-02-17 07:59:30|25.43|25.35|25.43|25.35|25.45|25.37|25.43|25.35|18
1645084780000|2022-02-17 07:59:40|25.4|25.32|25.43|25.35|25.43|25.35|25.4|25.32|0
1645084790000|2022-02-17 07:59:50|25.4|25.32|25.35|25.27|25.43|25.35|25.35|25.27|1
1645084800000|2022-02-17 08:00:00|25.33|25.25|25.25|25.17|25.33|25.25|25.25|25.17|55
1645084810000|2022-02-17 08:00:10|25.28|25.2|25.28|25.2|25.3|25.22|25.23|25.15|64
1645084820000|2022-02-17 08:00:20|25.25|25.17|25.23|25.15|25.3|25.22|25.23|25.15|11
1645084830000|2022-02-17 08:00:30|25.25|25.17|25.23|25.15|25.26|25.18|25.23|25.15|7
1645084840000|2022-02-17 08:00:40|25.25|25.17|25.23|25.15|25.26|25.18|25.23|25.15|7
1645084850000|2022-02-17 08:00:50|25.21|25.13|25.26|25.18|25.26|25.18|25.21|25.13|19
1645084860000|2022-02-17 08:01:00|25.23|25.15|25.31|25.23|25.31|25.23|25.23|25.15|8
1645084870000|2022-02-17 08:01:10|25.3|25.22|25.31|25.23|25.31|25.23|25.26|25.18|20
1645084880000|2022-02-17 08:01:20|25.3|25.22|25.26|25.18|25.3|25.22|25.26|25.18|26
1645084890000|2022-02-17 08:01:30|25.23|25.15|25.21|25.13|25.23|25.15|25.21|25.13|6
1645084900000|2022-02-17 08:01:40|25.18|25.1|25.21|25.13|25.21|25.13|25.16|25.08|18
1645084910000|2022-02-17 08:01:50|25.25|25.17|25.26|25.18|25.26|25.18|25.25|25.17|49
1645084920000|2022-02-17 08:02:00|25.25|25.17|25.21|25.13|25.26|25.18|25.21|25.13|4
1645084930000|2022-02-17 08:02:10|25.23|25.15|25.21|25.13|25.23|25.15|25.21|25.13|0
1645084940000|2022-02-17 08:02:20|||||||||3
1645084950000|2022-02-17 08:02:30|||||||||6
1645084960000|2022-02-17 08:02:40|25.18|25.1|25.16|25.08|25.18|25.1|25.16|25.08|6
1645084970000|2022-02-17 08:02:50|25.14|25.06|25.11|25.03|25.16|25.08|25.11|25.03|3
1645084980000|2022-02-17 08:03:00|25.14|25.06|25.16|25.08|25.16|25.08|25.14|25.06|15
1645084990000|2022-02-17 08:03:10|25.14|25.06|25.14|25.06|25.16|25.08|25.14|25.06|4
1645085000000|2022-02-17 08:03:20|25.16|25.08|25.13|25.05|25.16|25.08|25.13|25.05|3
1645085010000|2022-02-17 08:03:30|25.16|25.08|25.14|25.06|25.16|25.08|25.14|25.06|3
1645085020000|2022-02-17 08:03:40|25.16|25.08|25.16|25.08|25.16|25.08|25.14|25.06|30
1645085030000|2022-02-17 08:03:50|25.14|25.06|25.16|25.08|25.16|25.08|25.14|25.06|3
1645085040000|2022-02-17 08:04:00|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|24
1645085050000|2022-02-17 08:04:10|25.19|25.11|25.21|25.13|25.21|25.13|25.19|25.11|1
1645085080000|2022-02-17 08:04:40|25.19|25.11|25.21|25.13|25.21|25.13|25.19|25.11|3
1645085090000|2022-02-17 08:04:50|25.19|25.11|25.21|25.13|25.21|25.13|25.19|25.11|3
1645085100000|2022-02-17 08:05:00|25.26|25.18|25.26|25.18|25.26|25.18|25.24|25.16|40
1645085110000|2022-02-17 08:05:10|25.21|25.13|25.19|25.11|25.21|25.13|25.19|25.11|27
1645085120000|2022-02-17 08:05:20|25.21|25.13|25.24|25.16|25.26|25.18|25.21|25.13|17
1645085130000|2022-02-17 08:05:30|25.21|25.13|25.26|25.18|25.26|25.18|25.21|25.13|2
1645085140000|2022-02-17 08:05:40|25.31|25.23|25.31|25.23|25.31|25.23|25.29|25.21|3
1645085150000|2022-02-17 08:05:50|25.29|25.21|25.31|25.23|25.31|25.23|25.29|25.21|0
1645085160000|2022-02-17 08:06:00|||||||||1
1645085180000|2022-02-17 08:06:20|25.29|25.21|25.26|25.18|25.29|25.21|25.26|25.18|5
1645085200000|2022-02-17 08:06:40|25.31|25.23|25.26|25.18|25.31|25.23|25.26|25.18|7
1645085220000|2022-02-17 08:07:00|25.31|25.23|25.29|25.21|25.31|25.23|25.29|25.21|5
1645085230000|2022-02-17 08:07:10|25.31|25.23|25.29|25.21|25.31|25.23|25.29|25.21|4
1645085240000|2022-02-17 08:07:20|25.26|25.18|25.26|25.18|25.29|25.21|25.26|25.18|0
1645085250000|2022-02-17 08:07:30|25.27|25.19|25.27|25.19|25.27|25.19|25.27|25.19|0
1645085260000|2022-02-17 08:07:40|25.31|25.23|25.31|25.23|25.31|25.23|25.31|25.23|22
1645085280000|2022-02-17 08:08:00|25.29|25.21|25.31|25.23|25.31|25.23|25.29|25.21|1
1645085290000|2022-02-17 08:08:10|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|4
1645085300000|2022-02-17 08:08:20|25.31|25.23|25.31|25.23|25.34|25.26|25.31|25.23|3
1645085310000|2022-02-17 08:08:30|25.27|25.19|25.27|25.19|25.27|25.19|25.27|25.19|50
1645085320000|2022-02-17 08:08:40|25.24|25.16|25.22|25.14|25.27|25.19|25.22|25.14|51
1645085330000|2022-02-17 08:08:50|25.24|25.16|25.22|25.14|25.24|25.16|25.22|25.14|20
1645085340000|2022-02-17 08:09:00|||||||||1
1645085350000|2022-02-17 08:09:10|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|43
1645085360000|2022-02-17 08:09:20|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|22
1645085370000|2022-02-17 08:09:30|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|19
1645085400000|2022-02-17 08:10:00|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|3
1645085410000|2022-02-17 08:10:10|25.19|25.11|25.17|25.09|25.22|25.14|25.17|25.09|1
1645085420000|2022-02-17 08:10:20|25.19|25.11|25.27|25.19|25.27|25.19|25.19|25.11|14
1645085430000|2022-02-17 08:10:30|25.24|25.16|25.27|25.19|25.27|25.19|25.24|25.16|2
1645085440000|2022-02-17 08:10:40|25.22|25.14|25.24|25.16|25.24|25.16|25.22|25.14|2
1645085450000|2022-02-17 08:10:50|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|0
1645085460000|2022-02-17 08:11:00|25.19|25.11|25.22|25.14|25.22|25.14|25.17|25.09|7
1645085470000|2022-02-17 08:11:10|||||||||1
1645085480000|2022-02-17 08:11:20|25.19|25.11|25.17|25.09|25.19|25.11|25.17|25.09|4
1645085490000|2022-02-17 08:11:30|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|1
1645085500000|2022-02-17 08:11:40|25.19|25.11|25.22|25.14|25.22|25.14|25.17|25.09|0
1645085510000|2022-02-17 08:11:50|25.27|25.19|25.27|25.19|25.27|25.19|25.24|25.16|4
1645085520000|2022-02-17 08:12:00|25.24|25.16|25.24|25.16|25.27|25.19|25.22|25.14|4
1645085530000|2022-02-17 08:12:10|25.22|25.14|25.24|25.16|25.24|25.16|25.22|25.14|2
1645085540000|2022-02-17 08:12:20|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|0
1645085550000|2022-02-17 08:12:30|25.24|25.16|25.22|25.14|25.24|25.16|25.22|25.14|1
1645085570000|2022-02-17 08:12:50|25.27|25.19|25.27|25.19|25.27|25.19|25.27|25.19|36
1645085580000|2022-02-17 08:13:00|25.29|25.21|25.26|25.18|25.29|25.21|25.26|25.18|5
1645085590000|2022-02-17 08:13:10|25.24|25.16|25.22|25.14|25.24|25.16|25.22|25.14|3
1645085600000|2022-02-17 08:13:20|25.26|25.18|25.27|25.19|25.27|25.19|25.24|25.16|41
1645085610000|2022-02-17 08:13:30|25.29|25.21|25.27|25.19|25.32|25.24|25.27|25.19|16
1645085620000|2022-02-17 08:13:40|25.29|25.21|25.32|25.24|25.32|25.24|25.29|25.21|1
1645085650000|2022-02-17 08:14:10|||||||||1
1645085700000|2022-02-17 08:15:00|25.36|25.28|25.34|25.26|25.36|25.28|25.32|25.24|47
1645085710000|2022-02-17 08:15:10|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|1
1645085720000|2022-02-17 08:15:20|25.39|25.31|25.37|25.29|25.41|25.33|25.37|25.29|10
1645085730000|2022-02-17 08:15:30|25.39|25.31|25.37|25.29|25.39|25.31|25.37|25.29|5
1645085740000|2022-02-17 08:15:40|25.34|25.26|25.36|25.28|25.36|25.28|25.34|25.26|25
1645085750000|2022-02-17 08:15:50|25.37|25.29|25.41|25.33|25.41|25.33|25.37|25.29|4
1645085760000|2022-02-17 08:16:00|25.39|25.31|25.37|25.29|25.39|25.31|25.37|25.29|5
1645085770000|2022-02-17 08:16:10|25.39|25.31|25.37|25.29|25.41|25.33|25.36|25.28|3
1645085780000|2022-02-17 08:16:20|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|0
1645085790000|2022-02-17 08:16:30|25.37|25.29|25.42|25.34|25.44|25.36|25.36|25.28|32
1645085800000|2022-02-17 08:16:40|25.44|25.36|25.46|25.38|25.46|25.38|25.44|25.36|1
1645085810000|2022-02-17 08:16:50|25.44|25.36|25.44|25.36|25.44|25.36|25.42|25.34|16
1645085820000|2022-02-17 08:17:00|25.42|25.34|25.42|25.34|25.42|25.34|25.41|25.33|0
1645085830000|2022-02-17 08:17:10|25.41|25.33|25.41|25.33|25.41|25.33|25.39|25.31|5
1645085840000|2022-02-17 08:17:20|25.42|25.34|25.42|25.34|25.46|25.38|25.42|25.34|7
1645085850000|2022-02-17 08:17:30|25.46|25.38|25.42|25.34|25.46|25.38|25.42|25.34|1
1645085860000|2022-02-17 08:17:40|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|0
1645085870000|2022-02-17 08:17:50|25.39|25.31|25.41|25.33|25.41|25.33|25.39|25.31|2
1645085880000|2022-02-17 08:18:00|25.39|25.31|25.41|25.33|25.41|25.33|25.39|25.31|0
1645085890000|2022-02-17 08:18:10|25.44|25.36|25.46|25.38|25.46|25.38|25.44|25.36|64
1645085900000|2022-02-17 08:18:20|25.44|25.36|25.41|25.33|25.44|25.36|25.41|25.33|6
1645085910000|2022-02-17 08:18:30|25.44|25.36|25.46|25.38|25.46|25.38|25.44|25.36|4
1645085920000|2022-02-17 08:18:40|25.48|25.4|25.49|25.41|25.51|25.43|25.48|25.4|4
1645085930000|2022-02-17 08:18:50|25.51|25.43|25.49|25.41|25.51|25.43|25.49|25.41|0
1645085940000|2022-02-17 08:19:00|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|0
1645085950000|2022-02-17 08:19:10|25.49|25.41|25.46|25.38|25.51|25.43|25.46|25.38|1
1645085970000|2022-02-17 08:19:30|25.49|25.41|25.49|25.41|25.49|25.41|25.49|25.41|16
1645085980000|2022-02-17 08:19:40|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|0
1645085990000|2022-02-17 08:19:50|25.49|25.41|25.51|25.43|25.51|25.43|25.46|25.38|2
1645086000000|2022-02-17 08:20:00|25.49|25.41|25.41|25.33|25.49|25.41|25.41|25.33|1
1645086010000|2022-02-17 08:20:10|||||||||1
1645086020000|2022-02-17 08:20:20|25.44|25.36|25.46|25.38|25.46|25.38|25.44|25.36|4
1645086030000|2022-02-17 08:20:30|25.44|25.36|25.46|25.38|25.51|25.43|25.41|25.33|198
1645086040000|2022-02-17 08:20:40|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|28
1645086050000|2022-02-17 08:20:50|25.46|25.38|25.46|25.38|25.48|25.4|25.46|25.38|3
1645086060000|2022-02-17 08:21:00|25.48|25.4|25.48|25.4|25.51|25.43|25.46|25.38|8
1645086070000|2022-02-17 08:21:10|25.46|25.38|25.48|25.4|25.48|25.4|25.46|25.38|3
1645086080000|2022-02-17 08:21:20|25.5|25.42|25.46|25.38|25.5|25.42|25.46|25.38|13
1645086120000|2022-02-17 08:22:00|25.5|25.42|25.5|25.42|25.51|25.43|25.5|25.42|26
1645086130000|2022-02-17 08:22:10|25.48|25.4|25.46|25.38|25.48|25.4|25.46|25.38|3
1645086140000|2022-02-17 08:22:20|25.48|25.4|25.5|25.42|25.5|25.42|25.48|25.4|8
1645086150000|2022-02-17 08:22:30|25.51|25.43|25.5|25.42|25.51|25.43|25.5|25.42|3
1645086170000|2022-02-17 08:22:50|25.46|25.38|25.48|25.4|25.5|25.42|25.46|25.38|5
1645086180000|2022-02-17 08:23:00|25.5|25.42|25.5|25.42|25.5|25.42|25.48|25.4|0
1645086190000|2022-02-17 08:23:10|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|0
1645086200000|2022-02-17 08:23:20|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|1
1645086220000|2022-02-17 08:23:40|25.48|25.4|25.51|25.43|25.51|25.43|25.46|25.38|11
1645086230000|2022-02-17 08:23:50|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|0
1645086240000|2022-02-17 08:24:00|25.51|25.43|25.53|25.45|25.55|25.47|25.5|25.42|5
1645086250000|2022-02-17 08:24:10|25.55|25.47|25.51|25.43|25.55|25.47|25.51|25.43|3
1645086260000|2022-02-17 08:24:20|25.53|25.45|25.53|25.45|25.53|25.45|25.5|25.42|58
1645086270000|2022-02-17 08:24:30|25.51|25.43|25.6|25.52|25.6|25.52|25.51|25.43|29
1645086280000|2022-02-17 08:24:40|||||||||4
1645086300000|2022-02-17 08:25:00|25.55|25.47|25.6|25.52|25.6|25.52|25.55|25.47|230
1645086310000|2022-02-17 08:25:10|25.65|25.57|25.63|25.55|25.65|25.57|25.63|25.55|44
1645086320000|2022-02-17 08:25:20|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|2
1645086330000|2022-02-17 08:25:30|25.63|25.55|25.65|25.57|25.65|25.57|25.6|25.52|9
1645086340000|2022-02-17 08:25:40|25.6|25.52|25.65|25.57|25.65|25.57|25.6|25.52|4
1645086350000|2022-02-17 08:25:50|||||||||1
1645086360000|2022-02-17 08:26:00|25.6|25.52|25.65|25.57|25.65|25.57|25.6|25.52|42
1645086370000|2022-02-17 08:26:10|25.63|25.55|25.6|25.52|25.63|25.55|25.6|25.52|5
1645086380000|2022-02-17 08:26:20|25.62|25.54|25.65|25.57|25.65|25.57|25.6|25.52|25
1645086400000|2022-02-17 08:26:40|25.7|25.62|25.79|25.71|25.79|25.71|25.67|25.59|99
1645086410000|2022-02-17 08:26:50|25.8|25.72|25.79|25.71|25.84|25.76|25.77|25.69|21
1645086420000|2022-02-17 08:27:00|25.82|25.74|25.99|25.91|25.99|25.91|25.79|25.71|81
1645086430000|2022-02-17 08:27:10|26.04|25.96|25.99|25.91|26.04|25.96|25.99|25.91|76
1645086440000|2022-02-17 08:27:20|25.96|25.88|25.96|25.88|25.99|25.91|25.94|25.86|7
1645086450000|2022-02-17 08:27:30|25.99|25.91|26.04|25.96|26.04|25.96|25.94|25.86|6
1645086460000|2022-02-17 08:27:40|26.06|25.98|26.06|25.98|26.09|26.01|26.04|25.96|77
1645086470000|2022-02-17 08:27:50|26.08|26|26.03|25.95|26.08|26|25.99|25.91|22
1645086480000|2022-02-17 08:28:00|26.08|26|26.08|26|26.08|26|26.06|25.98|13
1645086490000|2022-02-17 08:28:10|26.11|26.03|26.08|26|26.11|26.03|26.08|26|9
1645086500000|2022-02-17 08:28:20|26.11|26.03|26.18|26.1|26.18|26.1|26.08|26|58
1645086510000|2022-02-17 08:28:30|26.2|26.12|26.2|26.12|26.22|26.14|26.18|26.1|61
1645086520000|2022-02-17 08:28:40|26.22|26.14|26.13|26.05|26.22|26.14|26.13|26.05|232
1645086530000|2022-02-17 08:28:50|26.18|26.1|26.17|26.09|26.22|26.14|26.1|26.02|23
1645086540000|2022-02-17 08:29:00|26.12|26.04|26.22|26.14|26.27|26.19|26.12|26.04|349
1645086550000|2022-02-17 08:29:10|26.2|26.12|26.22|26.14|26.22|26.14|26.2|26.12|1
1645086560000|2022-02-17 08:29:20|26.27|26.19|26.17|26.09|26.27|26.19|26.17|26.09|8
1645086570000|2022-02-17 08:29:30|26.15|26.07|26.12|26.04|26.15|26.07|26.12|26.04|0
1645086580000|2022-02-17 08:29:40|26.13|26.05|26.17|26.09|26.17|26.09|26.13|26.05|4
1645086590000|2022-02-17 08:29:50|26.15|26.07|26.12|26.04|26.15|26.07|26.08|26|6
1645086600000|2022-02-17 08:30:00|26.1|26.02|26.07|25.99|26.12|26.04|26.05|25.97|8
1645086610000|2022-02-17 08:30:10|26.05|25.97|26.03|25.95|26.08|26|26|25.92|3
1645086620000|2022-02-17 08:30:20|26|25.92|26.01|25.93|26.03|25.95|25.98|25.9|56
1645086630000|2022-02-17 08:30:30|25.98|25.9|26.03|25.95|26.03|25.95|25.98|25.9|5
1645086640000|2022-02-17 08:30:40|26.07|25.99|25.98|25.9|26.07|25.99|25.98|25.9|39
1645086650000|2022-02-17 08:30:50|25.96|25.88|25.98|25.9|25.98|25.9|25.96|25.88|0
1645086660000|2022-02-17 08:31:00|26|25.92|26.03|25.95|26.05|25.97|25.98|25.9|0
1645086670000|2022-02-17 08:31:10|26.05|25.97|26.05|25.97|26.05|25.97|26.03|25.95|0
1645086680000|2022-02-17 08:31:20|26.03|25.95|25.93|25.85|26.03|25.95|25.93|25.85|2
1645086690000|2022-02-17 08:31:30|25.96|25.88|25.98|25.9|25.98|25.9|25.96|25.88|2
1645086700000|2022-02-17 08:31:40|25.96|25.88|25.98|25.9|25.98|25.9|25.93|25.85|13
1645086710000|2022-02-17 08:31:50|25.96|25.88|25.98|25.9|25.98|25.9|25.96|25.88|1
1645086720000|2022-02-17 08:32:00|25.96|25.88|25.96|25.88|25.98|25.9|25.96|25.88|13
1645086730000|2022-02-17 08:32:10|25.98|25.9|25.93|25.85|25.98|25.9|25.93|25.85|23
1645086740000|2022-02-17 08:32:20|25.96|25.88|25.93|25.85|25.98|25.9|25.93|25.85|7
1645086750000|2022-02-17 08:32:30|25.88|25.8|25.91|25.83|25.93|25.85|25.88|25.8|63
1645086760000|2022-02-17 08:32:40|25.93|25.85|25.93|25.85|25.93|25.85|25.91|25.83|23
1645086770000|2022-02-17 08:32:50|25.91|25.83|25.93|25.85|25.93|25.85|25.89|25.81|13
1645086780000|2022-02-17 08:33:00|25.96|25.88|25.91|25.83|25.96|25.88|25.89|25.81|75
1645086790000|2022-02-17 08:33:10|25.89|25.81|25.89|25.81|25.93|25.85|25.89|25.81|9
1645086800000|2022-02-17 08:33:20|25.91|25.83|25.93|25.85|25.93|25.85|25.89|25.81|6
1645086810000|2022-02-17 08:33:30|25.91|25.83|25.89|25.81|25.93|25.85|25.89|25.81|14
1645086820000|2022-02-17 08:33:40|25.91|25.83|25.93|25.85|25.93|25.85|25.89|25.81|20
1645086830000|2022-02-17 08:33:50|25.91|25.83|25.91|25.83|25.93|25.85|25.89|25.81|4
1645086840000|2022-02-17 08:34:00|25.93|25.85|25.98|25.9|25.98|25.9|25.93|25.85|21
1645086850000|2022-02-17 08:34:10|25.99|25.91|25.98|25.9|25.99|25.91|25.98|25.9|0
1645086860000|2022-02-17 08:34:20|25.96|25.88|25.98|25.9|25.98|25.9|25.96|25.88|1
1645086870000|2022-02-17 08:34:30|25.99|25.91|25.98|25.9|26.03|25.95|25.98|25.9|19
1645086880000|2022-02-17 08:34:40|26.03|25.95|26.01|25.93|26.03|25.95|25.98|25.9|4
1645086890000|2022-02-17 08:34:50|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|0
1645086900000|2022-02-17 08:35:00|26.06|25.98|26.08|26|26.08|26|26.03|25.95|3
1645086910000|2022-02-17 08:35:10|26.06|25.98|26.08|26|26.08|26|26.06|25.98|3
1645086920000|2022-02-17 08:35:20|26.1|26.02|26.08|26|26.13|26.05|26.08|26|20
1645086930000|2022-02-17 08:35:30|26.1|26.02|26.16|26.08|26.18|26.1|26.08|26|9
1645086940000|2022-02-17 08:35:40|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|4
1645086950000|2022-02-17 08:35:50|26.16|26.08|26.18|26.1|26.18|26.1|26.16|26.08|1
1645086960000|2022-02-17 08:36:00|26.16|26.08|26.18|26.1|26.18|26.1|26.16|26.08|3
1645086970000|2022-02-17 08:36:10|26.16|26.08|26.13|26.05|26.18|26.1|26.13|26.05|2
1645086980000|2022-02-17 08:36:20|26.16|26.08|26.13|26.05|26.18|26.1|26.13|26.05|0
1645086990000|2022-02-17 08:36:30|26.18|26.1|26.18|26.1|26.18|26.1|26.18|26.1|76
1645087000000|2022-02-17 08:36:40|26.2|26.12|26.18|26.1|26.2|26.12|26.18|26.1|80
1645087010000|2022-02-17 08:36:50|26.13|26.05|26.08|26|26.13|26.05|26.08|26|8
1645087020000|2022-02-17 08:37:00|26.13|26.05|26.08|26|26.13|26.05|26.08|26|96
1645087030000|2022-02-17 08:37:10|26.13|26.05|26.13|26.05|26.13|26.05|26.08|26|6
1645087050000|2022-02-17 08:37:30|26.18|26.1|26.13|26.05|26.18|26.1|26.13|26.05|20
1645087070000|2022-02-17 08:37:50|26.08|26|26.11|26.03|26.11|26.03|26.08|26|8
1645087080000|2022-02-17 08:38:00|26.08|26|26.08|26|26.08|26|26.06|25.98|12
1645087090000|2022-02-17 08:38:10|26.06|25.98|26.03|25.95|26.06|25.98|26.03|25.95|3
1645087100000|2022-02-17 08:38:20|25.98|25.9|25.98|25.9|25.98|25.9|25.98|25.9|42
1645087110000|2022-02-17 08:38:30|25.99|25.91|26.03|25.95|26.03|25.95|25.99|25.91|12
1645087130000|2022-02-17 08:38:50|25.99|25.91|25.98|25.9|25.99|25.91|25.96|25.88|15
1645087140000|2022-02-17 08:39:00|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|0
1645087150000|2022-02-17 08:39:10|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|14
1645087170000|2022-02-17 08:39:30|26.01|25.93|26.03|25.95|26.03|25.95|26.01|25.93|3
1645087190000|2022-02-17 08:39:50|25.99|25.91|26.03|25.95|26.03|25.95|25.98|25.9|5
1645087200000|2022-02-17 08:40:00|26.01|25.93|26.03|25.95|26.03|25.95|26.01|25.93|3
1645087220000|2022-02-17 08:40:20|25.99|25.91|25.98|25.9|26.03|25.95|25.98|25.9|15
1645087230000|2022-02-17 08:40:30|25.99|25.91|25.99|25.91|26.03|25.95|25.98|25.9|9
1645087240000|2022-02-17 08:40:40|26.01|25.93|25.99|25.91|26.01|25.93|25.98|25.9|0
1645087250000|2022-02-17 08:40:50|26.01|25.93|26.01|25.93|26.03|25.95|25.99|25.91|1
1645087260000|2022-02-17 08:41:00|26.03|25.95|26.01|25.93|26.03|25.95|25.99|25.91|42
1645087270000|2022-02-17 08:41:10|26.03|25.95|26.04|25.96|26.04|25.96|26.03|25.95|0
1645087280000|2022-02-17 08:41:20|26.03|25.95|26.03|25.95|26.08|26|26.03|25.95|18
1645087290000|2022-02-17 08:41:30|26.01|25.93|26.03|25.95|26.03|25.95|26.01|25.93|2
1645087300000|2022-02-17 08:41:40|26.01|25.93|26.03|25.95|26.03|25.95|26.01|25.93|2
1645087310000|2022-02-17 08:41:50|26.04|25.96|26.03|25.95|26.04|25.96|26.03|25.95|0
1645087320000|2022-02-17 08:42:00|25.99|25.91|25.99|25.91|26.03|25.95|25.99|25.91|5
1645087340000|2022-02-17 08:42:20|26.01|25.93|25.99|25.91|26.03|25.95|25.99|25.91|1
1645087350000|2022-02-17 08:42:30|25.98|25.9|25.94|25.86|25.98|25.9|25.94|25.86|2
1645087360000|2022-02-17 08:42:40|25.96|25.88|25.94|25.86|25.96|25.88|25.94|25.86|1
1645087370000|2022-02-17 08:42:50|25.98|25.9|25.94|25.86|25.99|25.91|25.94|25.86|4
1645087390000|2022-02-17 08:43:10|25.96|25.88|25.99|25.91|25.99|25.91|25.96|25.88|1
1645087400000|2022-02-17 08:43:20|25.98|25.9|25.99|25.91|25.99|25.91|25.98|25.9|0
1645087410000|2022-02-17 08:43:30|25.96|25.88|25.98|25.9|25.98|25.9|25.94|25.86|1
1645087420000|2022-02-17 08:43:40|25.99|25.91|25.94|25.86|25.99|25.91|25.94|25.86|2
1645087430000|2022-02-17 08:43:50|25.96|25.88|25.98|25.9|25.99|25.91|25.96|25.88|0
1645087440000|2022-02-17 08:44:00|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|0
1645087450000|2022-02-17 08:44:10|25.98|25.9|25.94|25.86|25.98|25.9|25.94|25.86|1
1645087460000|2022-02-17 08:44:20|25.96|25.88|25.94|25.86|25.96|25.88|25.94|25.86|0
1645087470000|2022-02-17 08:44:30|25.98|25.9|25.99|25.91|25.99|25.91|25.98|25.9|1
1645087480000|2022-02-17 08:44:40|25.96|25.88|25.99|25.91|25.99|25.91|25.96|25.88|1
1645087490000|2022-02-17 08:44:50|25.96|25.88|26.03|25.95|26.03|25.95|25.96|25.88|0
1645087500000|2022-02-17 08:45:00|26.01|25.93|25.99|25.91|26.03|25.95|25.99|25.91|4
1645087510000|2022-02-17 08:45:10|25.98|25.9|25.99|25.91|25.99|25.91|25.98|25.9|0
1645087520000|2022-02-17 08:45:20|25.96|25.88|25.99|25.91|25.99|25.91|25.94|25.86|3
1645087530000|2022-02-17 08:45:30|26.01|25.93|26.03|25.95|26.03|25.95|25.99|25.91|0
1645087540000|2022-02-17 08:45:40|26.04|25.96|26.03|25.95|26.04|25.96|26.03|25.95|1
1645087550000|2022-02-17 08:45:50|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|0
1645087560000|2022-02-17 08:46:00|26.03|25.95|26.03|25.95|26.04|25.96|26.03|25.95|0
1645087570000|2022-02-17 08:46:10|26.04|25.96|26.08|26|26.08|26|26.04|25.96|32
1645087580000|2022-02-17 08:46:20|26.13|26.05|26.11|26.03|26.13|26.05|26.08|26|26
1645087590000|2022-02-17 08:46:30|26.08|26|26.13|26.05|26.13|26.05|26.08|26|0
1645087600000|2022-02-17 08:46:40|||||||||1
1645087610000|2022-02-17 08:46:50|26.16|26.08|26.18|26.1|26.18|26.1|26.16|26.08|4
1645087630000|2022-02-17 08:47:10|26.13|26.05|26.18|26.1|26.2|26.12|26.13|26.05|44
1645087640000|2022-02-17 08:47:20|26.2|26.12|26.23|26.15|26.23|26.15|26.2|26.12|1
1645087650000|2022-02-17 08:47:30|||||||||1
1645087660000|2022-02-17 08:47:40|26.2|26.12|26.23|26.15|26.23|26.15|26.18|26.1|2
1645087670000|2022-02-17 08:47:50|26.21|26.13|26.18|26.1|26.23|26.15|26.18|26.1|1
1645087680000|2022-02-17 08:48:00|26.2|26.12|26.11|26.03|26.2|26.12|26.08|26|18
1645087690000|2022-02-17 08:48:10|26.08|26|26.13|26.05|26.13|26.05|26.08|26|0
1645087700000|2022-02-17 08:48:20|26.11|26.03|26.08|26|26.11|26.03|26.08|26|0
1645087710000|2022-02-17 08:48:30|26.06|25.98|26.08|26|26.08|26|26.06|25.98|0
1645087720000|2022-02-17 08:48:40|||||||||1
1645087730000|2022-02-17 08:48:50|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|6
1645087740000|2022-02-17 08:49:00|26.04|25.96|26.08|26|26.08|26|26.04|25.96|16
1645087750000|2022-02-17 08:49:10|||||||||1
1645087760000|2022-02-17 08:49:20|26.11|26.03|26.13|26.05|26.13|26.05|26.08|26|55
1645087770000|2022-02-17 08:49:30|26.18|26.1|26.18|26.1|26.18|26.1|26.18|26.1|22
1645087780000|2022-02-17 08:49:40|||||||||22
1645087790000|2022-02-17 08:49:50|26.13|26.05|26.18|26.1|26.18|26.1|26.13|26.05|46
1645087800000|2022-02-17 08:50:00|26.23|26.15|26.23|26.15|26.23|26.15|26.23|26.15|42
1645087810000|2022-02-17 08:50:10|26.18|26.1|26.08|26|26.18|26.1|26.08|26|48
1645087820000|2022-02-17 08:50:20|26.03|25.95|26.06|25.98|26.08|26|26.03|25.95|18
1645087830000|2022-02-17 08:50:30|26.08|26|26.03|25.95|26.08|26|26.03|25.95|4
1645087840000|2022-02-17 08:50:40|26.06|25.98|26.03|25.95|26.06|25.98|26.03|25.95|26
1645087850000|2022-02-17 08:50:50|||||||||4
1645087860000|2022-02-17 08:51:00|26.08|26|26.08|26|26.08|26|26.06|25.98|20
1645087870000|2022-02-17 08:51:10|26.06|25.98|26.08|26|26.08|26|26.03|25.95|2
1645087900000|2022-02-17 08:51:40|26.11|26.03|26.08|26|26.13|26.05|26.08|26|1
1645087910000|2022-02-17 08:51:50|||||||||1
1645087930000|2022-02-17 08:52:10|26.03|25.95|26.03|25.95|26.06|25.98|26.03|25.95|25
1645087940000|2022-02-17 08:52:20|26.06|25.98|26.08|26|26.08|26|26.03|25.95|2
1645087950000|2022-02-17 08:52:30|26.04|25.96|26.01|25.93|26.04|25.96|26.01|25.93|2
1645087960000|2022-02-17 08:52:40|25.99|25.91|26.03|25.95|26.03|25.95|25.99|25.91|0
1645087970000|2022-02-17 08:52:50|26.04|25.96|26.04|25.96|26.06|25.98|26.03|25.95|1
1645087980000|2022-02-17 08:53:00|26.08|26|26.08|26|26.08|26|26.08|26|0
1645087990000|2022-02-17 08:53:10|26.11|26.03|26.11|26.03|26.13|26.05|26.08|26|4
1645088000000|2022-02-17 08:53:20|26.13|26.05|26.08|26|26.13|26.05|26.08|26|0
1645088010000|2022-02-17 08:53:30|26.04|25.96|26.03|25.95|26.08|26|26.03|25.95|2
1645088030000|2022-02-17 08:53:50|26.06|25.98|26.03|25.95|26.08|26|26.03|25.95|2
1645088040000|2022-02-17 08:54:00|26.01|25.93|26.03|25.95|26.03|25.95|25.99|25.91|0
1645088050000|2022-02-17 08:54:10|26.01|25.93|26.03|25.95|26.03|25.95|26.01|25.93|0
1645088070000|2022-02-17 08:54:30|26.01|25.93|26.03|25.95|26.03|25.95|26.01|25.93|0
1645088080000|2022-02-17 08:54:40|26.06|25.98|26.03|25.95|26.06|25.98|26.03|25.95|0
1645088090000|2022-02-17 08:54:50|26.01|25.93|25.99|25.91|26.03|25.95|25.98|25.9|4
1645088100000|2022-02-17 08:55:00|26.01|25.93|25.99|25.91|26.01|25.93|25.98|25.9|0
1645088110000|2022-02-17 08:55:10|26.01|25.93|25.99|25.91|26.01|25.93|25.99|25.91|0
1645088120000|2022-02-17 08:55:20|25.98|25.9|26.06|25.98|26.06|25.98|25.98|25.9|10
1645088130000|2022-02-17 08:55:30|26.04|25.96|26.08|26|26.08|26|26.03|25.95|0
1645088140000|2022-02-17 08:55:40|26.06|25.98|26.08|26|26.08|26|26.03|25.95|0
1645088150000|2022-02-17 08:55:50|26.06|25.98|26.04|25.96|26.06|25.98|26.03|25.95|1
1645088160000|2022-02-17 08:56:00|26.03|25.95|25.99|25.91|26.03|25.95|25.99|25.91|21
1645088170000|2022-02-17 08:56:10|26.01|25.93|26.01|25.93|26.01|25.93|25.99|25.91|1
1645088180000|2022-02-17 08:56:20|25.99|25.91|26.03|25.95|26.03|25.95|25.99|25.91|0
1645088190000|2022-02-17 08:56:30|26.04|25.96|26.04|25.96|26.08|26|26.03|25.95|11
1645088200000|2022-02-17 08:56:40|26.06|25.98|26.06|25.98|26.08|26|26.03|25.95|2
1645088210000|2022-02-17 08:56:50|26.04|25.96|26.03|25.95|26.04|25.96|26.03|25.95|1
1645088220000|2022-02-17 08:57:00|26.01|25.93|26.03|25.95|26.03|25.95|25.99|25.91|1
1645088230000|2022-02-17 08:57:10|26.06|25.98|26.03|25.95|26.06|25.98|26.03|25.95|0
1645088250000|2022-02-17 08:57:30|26.01|25.93|26.03|25.95|26.03|25.95|25.99|25.91|5
1645088260000|2022-02-17 08:57:40|26.01|25.93|25.99|25.91|26.01|25.93|25.99|25.91|0
1645088270000|2022-02-17 08:57:50|26.01|25.93|25.99|25.91|26.03|25.95|25.99|25.91|1
1645088280000|2022-02-17 08:58:00|26.01|25.93|25.99|25.91|26.03|25.95|25.99|25.91|1
1645088290000|2022-02-17 08:58:10|26.01|25.93|25.99|25.91|26.01|25.93|25.99|25.91|0
1645088300000|2022-02-17 08:58:20|26.01|25.93|25.99|25.91|26.03|25.95|25.99|25.91|8
1645088310000|2022-02-17 08:58:30|26.01|25.93|25.99|25.91|26.03|25.95|25.99|25.91|0
1645088320000|2022-02-17 08:58:40|25.98|25.9|25.99|25.91|25.99|25.91|25.98|25.9|0
1645088330000|2022-02-17 08:58:50|26.01|25.93|25.99|25.91|26.03|25.95|25.99|25.91|1
1645088350000|2022-02-17 08:59:10|26.01|25.93|26.01|25.93|26.03|25.95|25.99|25.91|1
1645088360000|2022-02-17 08:59:20|26.03|25.95|25.99|25.91|26.03|25.95|25.99|25.91|0
1645088370000|2022-02-17 08:59:30|25.98|25.9|26.01|25.93|26.01|25.93|25.98|25.9|0
1645088380000|2022-02-17 08:59:40|26.03|25.95|26.01|25.93|26.03|25.95|26.01|25.93|0
1645088390000|2022-02-17 08:59:50|26.03|25.95|25.99|25.91|26.03|25.95|25.99|25.91|1
1645088400000|2022-02-17 09:00:00|26.01|25.93|25.98|25.9|26.01|25.93|25.96|25.88|0
1645088410000|2022-02-17 09:00:10|25.96|25.88|25.98|25.9|25.98|25.9|25.96|25.88|1
1645088420000|2022-02-17 09:00:20|25.96|25.88|25.96|25.88|25.96|25.88|25.94|25.86|0
1645088430000|2022-02-17 09:00:30|25.94|25.86|25.94|25.86|25.96|25.88|25.91|25.83|0
1645088440000|2022-02-17 09:00:40|25.91|25.83|25.89|25.81|25.94|25.86|25.89|25.81|0
1645088450000|2022-02-17 09:00:50|25.91|25.83|25.89|25.81|25.91|25.83|25.89|25.81|6
1645088460000|2022-02-17 09:01:00|25.91|25.83|25.89|25.81|25.91|25.83|25.89|25.81|2
1645088470000|2022-02-17 09:01:10|25.91|25.83|25.91|25.83|25.94|25.86|25.89|25.81|2
1645088480000|2022-02-17 09:01:20|25.94|25.86|25.94|25.86|25.94|25.86|25.89|25.81|1
1645088490000|2022-02-17 09:01:30|25.96|25.88|25.94|25.86|25.99|25.91|25.94|25.86|6
1645088500000|2022-02-17 09:01:40|25.99|25.91|26.04|25.96|26.04|25.96|25.99|25.91|45
1645088510000|2022-02-17 09:01:50|26.03|25.95|26.01|25.93|26.03|25.95|25.99|25.91|37
1645088520000|2022-02-17 09:02:00|25.99|25.91|25.96|25.88|26.01|25.93|25.94|25.86|2
1645088530000|2022-02-17 09:02:10|25.94|25.86|25.94|25.86|25.96|25.88|25.94|25.86|0
1645088550000|2022-02-17 09:02:30|25.96|25.88|26.04|25.96|26.04|25.96|25.96|25.88|41
1645088560000|2022-02-17 09:02:40|26.08|26|26.08|26|26.08|26|26.06|25.98|7
1645088570000|2022-02-17 09:02:50|26.06|25.98|26.04|25.96|26.08|26|26.03|25.95|1
1645088580000|2022-02-17 09:03:00|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|1
1645088590000|2022-02-17 09:03:10|26.04|25.96|26.06|25.98|26.06|25.98|26.04|25.96|0
1645088600000|2022-02-17 09:03:20|26.04|25.96|26.03|25.95|26.04|25.96|26.01|25.93|1
1645088610000|2022-02-17 09:03:30|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|0
1645088620000|2022-02-17 09:03:40|26.03|25.95|25.99|25.91|26.03|25.95|25.99|25.91|0
1645088630000|2022-02-17 09:03:50|26.01|25.93|25.99|25.91|26.01|25.93|25.99|25.91|0
1645088640000|2022-02-17 09:04:00|26.01|25.93|26.04|25.96|26.06|25.98|25.99|25.91|1
1645088650000|2022-02-17 09:04:10|26.06|25.98|26.06|25.98|26.06|25.98|26.04|25.96|4
1645088660000|2022-02-17 09:04:20|26.04|25.96|26.04|25.96|26.06|25.98|26.04|25.96|0
1645088680000|2022-02-17 09:04:40|26.06|25.98|26.04|25.96|26.06|25.98|26.04|25.96|2
1645088690000|2022-02-17 09:04:50|26.06|25.98|26.08|26|26.08|26|26.06|25.98|0
1645088700000|2022-02-17 09:05:00|26.06|25.98|26.06|25.98|26.08|26|26.04|25.96|2
1645088710000|2022-02-17 09:05:10|26.04|25.96|26.03|25.95|26.04|25.96|26.03|25.95|0
1645088740000|2022-02-17 09:05:40|26.01|25.93|26.03|25.95|26.03|25.95|25.99|25.91|1
1645088750000|2022-02-17 09:05:50|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|0
1645088760000|2022-02-17 09:06:00|26.03|25.95|26.03|25.95|26.04|25.96|26.01|25.93|1
1645088770000|2022-02-17 09:06:10|26.01|25.93|25.99|25.91|26.01|25.93|25.99|25.91|0
1645088780000|2022-02-17 09:06:20|26.01|25.93|25.99|25.91|26.01|25.93|25.99|25.91|0
1645088790000|2022-02-17 09:06:30|26.01|25.93|26.03|25.95|26.03|25.95|26.01|25.93|1
1645088810000|2022-02-17 09:06:50|26.01|25.93|26.03|25.95|26.03|25.95|25.99|25.91|1
1645088820000|2022-02-17 09:07:00|26.01|25.93|25.99|25.91|26.01|25.93|25.99|25.91|1
1645088830000|2022-02-17 09:07:10|26.01|25.93|25.99|25.91|26.01|25.93|25.99|25.91|1
1645088850000|2022-02-17 09:07:30|26.03|25.95|26.03|25.95|26.03|25.95|26.01|25.93|3
1645088860000|2022-02-17 09:07:40|26.01|25.93|25.99|25.91|26.01|25.93|25.99|25.91|0
1645088870000|2022-02-17 09:07:50|25.96|25.88|25.99|25.91|25.99|25.91|25.94|25.86|3
1645088880000|2022-02-17 09:08:00|25.96|25.88|25.99|25.91|25.99|25.91|25.94|25.86|17
1645088900000|2022-02-17 09:08:20|25.94|25.86|25.99|25.91|25.99|25.91|25.94|25.86|15
1645088910000|2022-02-17 09:08:30|26.03|25.95|25.99|25.91|26.03|25.95|25.99|25.91|13
1645088930000|2022-02-17 09:08:50|26.03|25.95|26.03|25.95|26.03|25.95|25.99|25.91|10
1645088940000|2022-02-17 09:09:00|26.01|25.93|25.99|25.91|26.01|25.93|25.99|25.91|1
1645088950000|2022-02-17 09:09:10|26.01|25.93|25.99|25.91|26.03|25.95|25.99|25.91|25
1645088960000|2022-02-17 09:09:20|26.03|25.95|25.99|25.91|26.03|25.95|25.99|25.91|2
1645088970000|2022-02-17 09:09:30|26.01|25.93|25.99|25.91|26.01|25.93|25.99|25.91|3
1645088990000|2022-02-17 09:09:50|26.03|25.95|25.99|25.91|26.03|25.95|25.99|25.91|7
1645089000000|2022-02-17 09:10:00|26.01|25.93|26.03|25.95|26.03|25.95|26.01|25.93|1
1645089010000|2022-02-17 09:10:10|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|0
1645089020000|2022-02-17 09:10:20|26.03|25.95|26.04|25.96|26.04|25.96|26.03|25.95|0
1645089030000|2022-02-17 09:10:30|26.03|25.95|26.01|25.93|26.03|25.95|25.99|25.91|8
1645089040000|2022-02-17 09:10:40|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|0
1645089060000|2022-02-17 09:11:00|||||||||1
1645089080000|2022-02-17 09:11:20|26.01|25.93|26.03|25.95|26.03|25.95|25.99|25.91|0
1645089090000|2022-02-17 09:11:30|26.01|25.93|25.99|25.91|26.03|25.95|25.99|25.91|3
1645089120000|2022-02-17 09:12:00|26.03|25.95|25.99|25.91|26.03|25.95|25.99|25.91|3
1645089130000|2022-02-17 09:12:10|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|2
1645089140000|2022-02-17 09:12:20|26.01|25.93|26.03|25.95|26.03|25.95|25.99|25.91|1
1645089160000|2022-02-17 09:12:40|26.01|25.93|26.03|25.95|26.03|25.95|25.99|25.91|0
1645089170000|2022-02-17 09:12:50|25.99|25.91|26.03|25.95|26.03|25.95|25.99|25.91|1
1645089190000|2022-02-17 09:13:10|26.06|25.98|26.08|26|26.08|26|26.06|25.98|1
1645089200000|2022-02-17 09:13:20|26.11|26.03|26.08|26|26.11|26.03|26.08|26|1
1645089210000|2022-02-17 09:13:30|26.11|26.03|26.08|26|26.11|26.03|26.08|26|0
1645089220000|2022-02-17 09:13:40|26.11|26.03|26.08|26|26.11|26.03|26.08|26|0
1645089250000|2022-02-17 09:14:10|||||||||1
1645089280000|2022-02-17 09:14:40|26.06|25.98|26.08|26|26.08|26|26.06|25.98|0
1645089300000|2022-02-17 09:15:00|26.06|25.98|26.08|26|26.08|26|26.04|25.96|0
1645089310000|2022-02-17 09:15:10|26.06|25.98|26.04|25.96|26.08|26|26.04|25.96|2
1645089320000|2022-02-17 09:15:20|26.08|26|26.08|26|26.08|26|26.08|26|1
1645089330000|2022-02-17 09:15:30|26.06|25.98|26.04|25.96|26.08|26|26.04|25.96|2
1645089340000|2022-02-17 09:15:40|26.08|26|26.08|26|26.08|26|26.04|25.96|1
1645089370000|2022-02-17 09:16:10|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|4
1645089390000|2022-02-17 09:16:30|26.06|25.98|26.03|25.95|26.06|25.98|26.03|25.95|0
1645089400000|2022-02-17 09:16:40|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|0
1645089410000|2022-02-17 09:16:50|26.03|25.95|26.04|25.96|26.04|25.96|26.03|25.95|0
1645089420000|2022-02-17 09:17:00|||||||||2
1645089430000|2022-02-17 09:17:10|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|1
1645089440000|2022-02-17 09:17:20|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|0
1645089450000|2022-02-17 09:17:30|26.03|25.95|26.04|25.96|26.04|25.96|26.03|25.95|0
1645089470000|2022-02-17 09:17:50|26.06|25.98|26.04|25.96|26.06|25.98|26.04|25.96|8
1645089490000|2022-02-17 09:18:10|26.06|25.98|26.04|25.96|26.08|26|26.04|25.96|3
1645089510000|2022-02-17 09:18:30|26.06|25.98|26.04|25.96|26.08|26|26.04|25.96|1
1645089530000|2022-02-17 09:18:50|26.06|25.98|26.04|25.96|26.06|25.98|26.04|25.96|1
1645089550000|2022-02-17 09:19:10|26.01|25.93|25.99|25.91|26.02|25.94|25.99|25.91|84
1645089560000|2022-02-17 09:19:20|26.01|25.93|25.99|25.91|26.04|25.96|25.99|25.91|3
1645089570000|2022-02-17 09:19:30|26.02|25.94|26.07|25.99|26.09|26.01|26.02|25.94|24
1645089580000|2022-02-17 09:19:40|26.09|26.01|26.04|25.96|26.09|26.01|26.04|25.96|7
1645089610000|2022-02-17 09:20:10|26.02|25.94|26.02|25.94|26.04|25.96|25.99|25.91|22
1645089620000|2022-02-17 09:20:20|26.04|25.96|25.99|25.91|26.04|25.96|25.99|25.91|1
1645089640000|2022-02-17 09:20:40|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|0
1645089650000|2022-02-17 09:20:50|26.06|25.98|26.06|25.98|26.06|25.98|26.04|25.96|0
1645089660000|2022-02-17 09:21:00|26.04|25.96|26.09|26.01|26.09|26.01|26.04|25.96|1
1645089670000|2022-02-17 09:21:10|26.06|25.98|26.04|25.96|26.06|25.98|26.04|25.96|6
1645089690000|2022-02-17 09:21:30|26.06|25.98|26.09|26.01|26.09|26.01|26.04|25.96|0
1645089700000|2022-02-17 09:21:40|26.07|25.99|26.06|25.98|26.07|25.99|26.04|25.96|1
1645089710000|2022-02-17 09:21:50|26.09|26.01|26.06|25.98|26.09|26.01|26.04|25.96|0
1645089720000|2022-02-17 09:22:00|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|0
1645089730000|2022-02-17 09:22:10|26.02|25.94|26.04|25.96|26.04|25.96|26.02|25.94|0
1645089740000|2022-02-17 09:22:20|||||||||1
1645089790000|2022-02-17 09:23:10|||||||||2
1645089800000|2022-02-17 09:23:20|26.09|26.01|26.04|25.96|26.09|26.01|26.04|25.96|18
1645089850000|2022-02-17 09:24:10|26.09|26.01|26.04|25.96|26.09|26.01|26.04|25.96|3
1645089860000|2022-02-17 09:24:20|||||||||1
1645089870000|2022-02-17 09:24:30|26.02|25.94|25.99|25.91|26.02|25.94|25.99|25.91|0
1645089880000|2022-02-17 09:24:40|26.02|25.94|25.99|25.91|26.04|25.96|25.99|25.91|1
1645089890000|2022-02-17 09:24:50|26.02|25.94|26.02|25.94|26.02|25.94|26.02|25.94|0
1645089900000|2022-02-17 09:25:00|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|0
1645089920000|2022-02-17 09:25:20|||||||||1
1645089930000|2022-02-17 09:25:30|26.02|25.94|26.02|25.94|26.02|25.94|26.01|25.93|0
1645089940000|2022-02-17 09:25:40|26.01|25.93|26.02|25.94|26.02|25.94|26.01|25.93|0
1645089950000|2022-02-17 09:25:50|26.04|25.96|26.01|25.93|26.04|25.96|26.01|25.93|0
1645089960000|2022-02-17 09:26:00|26.02|25.94|26.04|25.96|26.04|25.96|26.02|25.94|0
1645089970000|2022-02-17 09:26:10|25.99|25.91|25.99|25.91|26.01|25.93|25.99|25.91|11
1645089980000|2022-02-17 09:26:20|||||||||1
1645090000000|2022-02-17 09:26:40|25.97|25.89|25.99|25.91|25.99|25.91|25.97|25.89|1
1645090040000|2022-02-17 09:27:20|||||||||1
1645090050000|2022-02-17 09:27:30|26.02|25.94|25.99|25.91|26.02|25.94|25.99|25.91|0
1645090080000|2022-02-17 09:28:00|26.02|25.94|26.04|25.96|26.04|25.96|25.99|25.91|1
1645090090000|2022-02-17 09:28:10|26.01|25.93|26.04|25.96|26.04|25.96|25.99|25.91|1
1645090100000|2022-02-17 09:28:20|26.02|25.94|26.04|25.96|26.04|25.96|26.01|25.93|1
1645090120000|2022-02-17 09:28:40|||||||||9
1645090130000|2022-02-17 09:28:50|||||||||40
1645090160000|2022-02-17 09:29:20|||||||||1
1645090200000|2022-02-17 09:30:00|26.06|25.98|26.06|25.98|26.06|25.98|26.04|25.96|0
1645090210000|2022-02-17 09:30:10|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|0
1645090220000|2022-02-17 09:30:20|||||||||1
1645090280000|2022-02-17 09:31:20|||||||||1
1645090290000|2022-02-17 09:31:30|26.02|25.94|26.04|25.96|26.04|25.96|26.02|25.94|62
1645090310000|2022-02-17 09:31:50|26.02|25.94|26.02|25.94|26.02|25.94|26.02|25.94|2
1645090320000|2022-02-17 09:32:00|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|0
1645090350000|2022-02-17 09:32:30|26.02|25.94|26.02|25.94|26.02|25.94|26.02|25.94|1
1645090360000|2022-02-17 09:32:40|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|1
1645090370000|2022-02-17 09:32:50|26.02|25.94|26.04|25.96|26.04|25.96|26.02|25.94|0
1645090380000|2022-02-17 09:33:00|26.02|25.94|26.04|25.96|26.04|25.96|25.99|25.91|1
1645090390000|2022-02-17 09:33:10|26.02|25.94|26.04|25.96|26.04|25.96|26.02|25.94|3
1645090400000|2022-02-17 09:33:20|26.02|25.94|26.04|25.96|26.04|25.96|26.02|25.94|0
1645090410000|2022-02-17 09:33:30|26.02|25.94|26.02|25.94|26.02|25.94|26.02|25.94|1
1645090420000|2022-02-17 09:33:40|26.04|25.96|26.02|25.94|26.04|25.96|26.02|25.94|10
1645090430000|2022-02-17 09:33:50|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|2
1645090440000|2022-02-17 09:34:00|26.09|26.01|26.05|25.97|26.09|26.01|26.05|25.97|25
1645090450000|2022-02-17 09:34:10|26.04|25.96|26.02|25.94|26.04|25.96|26.02|25.94|1
1645090460000|2022-02-17 09:34:20|26.04|25.96|26.04|25.96|26.04|25.96|26|25.92|37
1645090470000|2022-02-17 09:34:30|||||||||1
1645090480000|2022-02-17 09:34:40|26.02|25.94|26.02|25.94|26.02|25.94|26.02|25.94|20
1645090490000|2022-02-17 09:34:50|26.04|25.96|26.02|25.94|26.04|25.96|26.02|25.94|0
1645090500000|2022-02-17 09:35:00|26.04|25.96|26.02|25.94|26.04|25.96|26.02|25.94|9
1645090510000|2022-02-17 09:35:10|26|25.92|26|25.92|26.02|25.94|25.99|25.91|0
1645090520000|2022-02-17 09:35:20|25.99|25.91|26|25.92|26|25.92|25.99|25.91|7
1645090530000|2022-02-17 09:35:30|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|1
1645090540000|2022-02-17 09:35:40|||||||||5
1645090550000|2022-02-17 09:35:50|26|25.92|26|25.92|26|25.92|26|25.92|0
1645090580000|2022-02-17 09:36:20|26.02|25.94|26|25.92|26.02|25.94|26|25.92|3
1645090590000|2022-02-17 09:36:30|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|10
1645090600000|2022-02-17 09:36:40|26.02|25.94|26.04|25.96|26.04|25.96|26.02|25.94|2
1645090630000|2022-02-17 09:37:10|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|0
1645090640000|2022-02-17 09:37:20|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|1
1645090650000|2022-02-17 09:37:30|26.07|25.99|26.07|25.99|26.07|25.99|26.07|25.99|1
1645090660000|2022-02-17 09:37:40|26.05|25.97|26.05|25.97|26.09|26.01|26.04|25.96|3
1645090670000|2022-02-17 09:37:50|26.07|25.99|26.04|25.96|26.07|25.99|26.04|25.96|3
1645090690000|2022-02-17 09:38:10|26.05|25.97|26.05|25.97|26.05|25.97|26.04|25.96|0
1645090700000|2022-02-17 09:38:20|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|0
1645090710000|2022-02-17 09:38:30|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|1
1645090720000|2022-02-17 09:38:40|26.07|25.99|26.04|25.96|26.07|25.99|26.04|25.96|42
1645090730000|2022-02-17 09:38:50|26.09|26.01|26.09|26.01|26.09|26.01|26.09|26.01|44
1645090750000|2022-02-17 09:39:10|||||||||2
1645090760000|2022-02-17 09:39:20|26.07|25.99|26.09|26.01|26.09|26.01|26.05|25.97|6
1645090770000|2022-02-17 09:39:30|26.07|25.99|26.09|26.01|26.09|26.01|26.07|25.99|2
1645090790000|2022-02-17 09:39:50|26.07|25.99|26.09|26.01|26.09|26.01|26.07|25.99|1
1645090830000|2022-02-17 09:40:30|||||||||1
1645090850000|2022-02-17 09:40:50|26.07|25.99|26.07|25.99|26.07|25.99|26.05|25.97|0
1645090860000|2022-02-17 09:41:00|26.09|26.01|26.07|25.99|26.09|26.01|26.07|25.99|0
1645090870000|2022-02-17 09:41:10|26.05|25.97|26.07|25.99|26.09|26.01|26.05|25.97|0
1645090880000|2022-02-17 09:41:20|26.09|26.01|26.04|25.96|26.09|26.01|26.04|25.96|0
1645090890000|2022-02-17 09:41:30|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|10
1645090920000|2022-02-17 09:42:00|26.04|25.96|26.05|25.97|26.05|25.97|26.04|25.96|0
1645090930000|2022-02-17 09:42:10|26.07|25.99|26.09|26.01|26.09|26.01|26.04|25.96|61
1645090940000|2022-02-17 09:42:20|26.07|25.99|26.09|26.01|26.09|26.01|26.07|25.99|0
1645090960000|2022-02-17 09:42:40|26.1|26.02|26.12|26.04|26.12|26.04|26.1|26.02|20
1645090970000|2022-02-17 09:42:50|26.14|26.06|26.14|26.06|26.14|26.06|26.14|26.06|0
1645090980000|2022-02-17 09:43:00|26.17|26.09|26.19|26.11|26.19|26.11|26.14|26.06|99
1645090990000|2022-02-17 09:43:10|26.21|26.13|26.19|26.11|26.24|26.16|26.19|26.11|24
1645091000000|2022-02-17 09:43:20|26.21|26.13|26.24|26.16|26.24|26.16|26.19|26.11|33
1645091010000|2022-02-17 09:43:30|26.28|26.2|26.29|26.21|26.29|26.21|26.28|26.2|23
1645091020000|2022-02-17 09:43:40|26.26|26.18|26.24|26.16|26.29|26.21|26.24|26.16|1
1645091030000|2022-02-17 09:43:50|26.26|26.18|26.26|26.18|26.28|26.2|26.26|26.18|0
1645091040000|2022-02-17 09:44:00|26.24|26.16|26.24|26.16|26.24|26.16|26.24|26.16|0
1645091080000|2022-02-17 09:44:40|26.19|26.11|26.24|26.16|26.24|26.16|26.19|26.11|10
1645091100000|2022-02-17 09:45:00|26.29|26.21|26.29|26.21|26.29|26.21|26.29|26.21|1
1645091120000|2022-02-17 09:45:20|26.26|26.18|26.24|26.16|26.26|26.18|26.24|26.16|9
1645091140000|2022-02-17 09:45:40|26.26|26.18|26.29|26.21|26.29|26.21|26.26|26.18|2
1645091150000|2022-02-17 09:45:50|26.31|26.23|26.31|26.23|26.31|26.23|26.31|26.23|3
1645091160000|2022-02-17 09:46:00|26.29|26.21|26.29|26.21|26.29|26.21|26.29|26.21|0
1645091170000|2022-02-17 09:46:10|26.31|26.23|26.31|26.23|26.31|26.23|26.29|26.21|1
1645091180000|2022-02-17 09:46:20|26.29|26.21|26.33|26.25|26.33|26.25|26.29|26.21|0
1645091190000|2022-02-17 09:46:30|26.31|26.23|26.33|26.25|26.33|26.25|26.31|26.23|1
1645091200000|2022-02-17 09:46:40|26.29|26.21|26.29|26.21|26.29|26.21|26.29|26.21|2
1645091230000|2022-02-17 09:47:10|26.31|26.23|26.29|26.21|26.31|26.23|26.29|26.21|0
1645091260000|2022-02-17 09:47:40|26.31|26.23|26.29|26.21|26.31|26.23|26.29|26.21|4
1645091270000|2022-02-17 09:47:50|26.31|26.23|26.31|26.23|26.31|26.23|26.29|26.21|5
1645091280000|2022-02-17 09:48:00|26.33|26.25|26.33|26.25|26.33|26.25|26.33|26.25|0
1645091290000|2022-02-17 09:48:10|26.34|26.26|26.38|26.3|26.38|26.3|26.34|26.26|3
1645091300000|2022-02-17 09:48:20|26.41|26.33|26.43|26.35|26.43|26.35|26.41|26.33|28
1645091320000|2022-02-17 09:48:40|||||||||1
1645091330000|2022-02-17 09:48:50|||||||||1
1645091340000|2022-02-17 09:49:00|26.41|26.33|26.43|26.35|26.43|26.35|26.41|26.33|1
1645091350000|2022-02-17 09:49:10|26.46|26.38|26.43|26.35|26.46|26.38|26.43|26.35|5
1645091360000|2022-02-17 09:49:20|26.46|26.38|26.46|26.38|26.46|26.38|26.46|26.38|1
1645091370000|2022-02-17 09:49:30|26.43|26.35|26.43|26.35|26.43|26.35|26.43|26.35|0
1645091380000|2022-02-17 09:49:40|||||||||1
1645091390000|2022-02-17 09:49:50|26.46|26.38|26.43|26.35|26.46|26.38|26.43|26.35|0
1645091400000|2022-02-17 09:50:00|26.46|26.38|26.46|26.38|26.46|26.38|26.46|26.38|1
1645091410000|2022-02-17 09:50:10|26.48|26.4|26.48|26.4|26.48|26.4|26.48|26.4|0
1645091430000|2022-02-17 09:50:30|26.46|26.38|26.43|26.35|26.46|26.38|26.43|26.35|2
1645091440000|2022-02-17 09:50:40|26.46|26.38|26.43|26.35|26.46|26.38|26.43|26.35|1
1645091450000|2022-02-17 09:50:50|26.46|26.38|26.46|26.38|26.46|26.38|26.46|26.38|0
1645091460000|2022-02-17 09:51:00|26.43|26.35|26.43|26.35|26.43|26.35|26.43|26.35|0
1645091500000|2022-02-17 09:51:40|||||||||1
1645091570000|2022-02-17 09:52:50|||||||||1
1645091590000|2022-02-17 09:53:10|26.41|26.33|26.38|26.3|26.41|26.33|26.38|26.3|3
1645091600000|2022-02-17 09:53:20|26.36|26.28|26.36|26.28|26.38|26.3|26.34|26.26|13
1645091610000|2022-02-17 09:53:30|26.38|26.3|26.38|26.3|26.38|26.3|26.38|26.3|1
1645091630000|2022-02-17 09:53:50|26.36|26.28|26.38|26.3|26.38|26.3|26.36|26.28|6
1645091690000|2022-02-17 09:54:50|||||||||1
1645091700000|2022-02-17 09:55:00|26.43|26.35|26.43|26.35|26.43|26.35|26.43|26.35|5
1645091710000|2022-02-17 09:55:10|26.38|26.3|26.38|26.3|26.38|26.3|26.38|26.3|5
1645091750000|2022-02-17 09:55:50|26.36|26.28|26.38|26.3|26.38|26.3|26.33|26.25|11
1645091770000|2022-02-17 09:56:10|26.36|26.28|26.38|26.3|26.38|26.3|26.33|26.25|60
1645091780000|2022-02-17 09:56:20|26.36|26.28|26.36|26.28|26.38|26.3|26.36|26.28|5
1645091790000|2022-02-17 09:56:30|26.38|26.3|26.36|26.28|26.38|26.3|26.36|26.28|2
1645091800000|2022-02-17 09:56:40|26.33|26.25|26.33|26.25|26.36|26.28|26.33|26.25|1
1645091810000|2022-02-17 09:56:50|26.36|26.28|26.33|26.25|26.36|26.28|26.33|26.25|1
1645091820000|2022-02-17 09:57:00|26.36|26.28|26.38|26.3|26.38|26.3|26.36|26.28|0
1645091870000|2022-02-17 09:57:50|||||||||1
1645091880000|2022-02-17 09:58:00|26.36|26.28|26.38|26.3|26.38|26.3|26.33|26.25|0
1645091890000|2022-02-17 09:58:10|26.33|26.25|26.36|26.28|26.36|26.28|26.33|26.25|2
1645091900000|2022-02-17 09:58:20|26.33|26.25|26.38|26.3|26.38|26.3|26.33|26.25|0
1645091910000|2022-02-17 09:58:30|26.33|26.25|26.33|26.25|26.33|26.25|26.33|26.25|3
1645091920000|2022-02-17 09:58:40|26.36|26.28|26.36|26.28|26.38|26.3|26.36|26.28|0
1645091930000|2022-02-17 09:58:50|26.33|26.25|26.33|26.25|26.33|26.25|26.33|26.25|1
1645091950000|2022-02-17 09:59:10|26.28|26.2|26.31|26.23|26.31|26.23|26.28|26.2|9
1645091960000|2022-02-17 09:59:20|26.28|26.2|26.33|26.25|26.33|26.25|26.28|26.2|0
1645091970000|2022-02-17 09:59:30|26.36|26.28|26.38|26.3|26.38|26.3|26.36|26.28|0
1645091990000|2022-02-17 09:59:50|||||||||1
1645092020000|2022-02-17 10:00:20|||||||||8
1645092030000|2022-02-17 10:00:30|26.43|26.35|26.4|26.32|26.43|26.35|26.38|26.3|3
1645092040000|2022-02-17 10:00:40|26.38|26.3|26.38|26.3|26.38|26.3|26.38|26.3|0
1645092050000|2022-02-17 10:00:50|||||||||1
1645092070000|2022-02-17 10:01:10|26.33|26.25|26.38|26.3|26.38|26.3|26.33|26.25|32
1645092080000|2022-02-17 10:01:20|||||||||9
1645092100000|2022-02-17 10:01:40|26.4|26.32|26.43|26.35|26.43|26.35|26.38|26.3|0
1645092110000|2022-02-17 10:01:50|||||||||1
1645092120000|2022-02-17 10:02:00|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|3
1645092130000|2022-02-17 10:02:10|26.43|26.35|26.43|26.35|26.43|26.35|26.43|26.35|0
1645092140000|2022-02-17 10:02:20|||||||||1
1645092150000|2022-02-17 10:02:30|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|0
1645092160000|2022-02-17 10:02:40|26.38|26.3|26.4|26.32|26.4|26.32|26.38|26.3|0
1645092170000|2022-02-17 10:02:50|26.38|26.3|26.38|26.3|26.38|26.3|26.38|26.3|0
1645092180000|2022-02-17 10:03:00|||||||||1
1645092190000|2022-02-17 10:03:10|26.35|26.27|26.38|26.3|26.38|26.3|26.35|26.27|0
1645092210000|2022-02-17 10:03:30|26.33|26.25|26.33|26.25|26.33|26.25|26.33|26.25|2
1645092220000|2022-02-17 10:03:40|26.38|26.3|26.38|26.3|26.38|26.3|26.38|26.3|4
1645092230000|2022-02-17 10:03:50|26.36|26.28|26.33|26.25|26.38|26.3|26.33|26.25|6
1645092240000|2022-02-17 10:04:00|||||||||8
1645092250000|2022-02-17 10:04:10|26.3|26.22|26.28|26.2|26.3|26.22|26.28|26.2|11
1645092260000|2022-02-17 10:04:20|26.3|26.22|26.3|26.22|26.3|26.22|26.3|26.22|2
1645092270000|2022-02-17 10:04:30|26.28|26.2|26.28|26.2|26.3|26.22|26.28|26.2|1
1645092280000|2022-02-17 10:04:40|26.3|26.22|26.33|26.25|26.33|26.25|26.3|26.22|1
1645092290000|2022-02-17 10:04:50|26.3|26.22|26.33|26.25|26.33|26.25|26.3|26.22|0
1645092300000|2022-02-17 10:05:00|||||||||1
1645092310000|2022-02-17 10:05:10|26.3|26.22|26.28|26.2|26.3|26.22|26.28|26.2|14
1645092320000|2022-02-17 10:05:20|26.3|26.22|26.3|26.22|26.3|26.22|26.3|26.22|3
1645092330000|2022-02-17 10:05:30|26.33|26.25|26.33|26.25|26.33|26.25|26.3|26.22|0
1645092350000|2022-02-17 10:05:50|26.3|26.22|26.28|26.2|26.3|26.22|26.28|26.2|0
1645092360000|2022-02-17 10:06:00|26.3|26.22|26.33|26.25|26.33|26.25|26.3|26.22|1
1645092370000|2022-02-17 10:06:10|26.3|26.22|26.33|26.25|26.33|26.25|26.3|26.22|4
1645092410000|2022-02-17 10:06:50|26.35|26.27|26.35|26.27|26.35|26.27|26.35|26.27|15
1645092420000|2022-02-17 10:07:00|26.33|26.25|26.33|26.25|26.33|26.25|26.33|26.25|1
1645092460000|2022-02-17 10:07:40|26.3|26.22|26.33|26.25|26.33|26.25|26.3|26.22|0
1645092470000|2022-02-17 10:07:50|26.35|26.27|26.38|26.3|26.38|26.3|26.33|26.25|0
1645092480000|2022-02-17 10:08:00|||||||||1
1645092500000|2022-02-17 10:08:20|26.4|26.32|26.4|26.32|26.43|26.35|26.4|26.32|2
1645092510000|2022-02-17 10:08:30|26.38|26.3|26.38|26.3|26.38|26.3|26.38|26.3|1
1645092530000|2022-02-17 10:08:50|26.35|26.27|26.38|26.3|26.38|26.3|26.35|26.27|0
1645092540000|2022-02-17 10:09:00|||||||||1
1645092550000|2022-02-17 10:09:10|26.37|26.29|26.38|26.3|26.38|26.3|26.37|26.29|10
1645092560000|2022-02-17 10:09:20|||||||||5
1645092570000|2022-02-17 10:09:30|26.37|26.29|26.37|26.29|26.37|26.29|26.37|26.29|0
1645092580000|2022-02-17 10:09:40|26.33|26.25|26.33|26.25|26.35|26.27|26.33|26.25|33
1645092590000|2022-02-17 10:09:50|26.35|26.27|26.33|26.25|26.35|26.27|26.33|26.25|0
1645092600000|2022-02-17 10:10:00|||||||||1
1645092640000|2022-02-17 10:10:40|26.3|26.22|26.28|26.2|26.3|26.22|26.28|26.2|1
1645092660000|2022-02-17 10:11:00|26.3|26.22|26.28|26.2|26.3|26.22|26.28|26.2|1
1645092680000|2022-02-17 10:11:20|26.3|26.22|26.3|26.22|26.33|26.25|26.3|26.22|0
1645092690000|2022-02-17 10:11:30|26.28|26.2|26.28|26.2|26.28|26.2|26.28|26.2|0
1645092720000|2022-02-17 10:12:00|||||||||1
1645092750000|2022-02-17 10:12:30|26.3|26.22|26.28|26.2|26.33|26.25|26.28|26.2|18
1645092790000|2022-02-17 10:13:10|26.23|26.15|26.23|26.15|26.23|26.15|26.23|26.15|6
1645092810000|2022-02-17 10:13:30|||||||||2
1645092820000|2022-02-17 10:13:40|26.25|26.17|26.23|26.15|26.25|26.17|26.23|26.15|0
1645092850000|2022-02-17 10:14:10|26.18|26.1|26.18|26.1|26.18|26.1|26.18|26.1|14
1645092860000|2022-02-17 10:14:20|26.23|26.15|26.21|26.13|26.23|26.15|26.21|26.13|5
1645092870000|2022-02-17 10:14:30|26.23|26.15|26.23|26.15|26.23|26.15|26.23|26.15|0
1645092880000|2022-02-17 10:14:40|26.21|26.13|26.23|26.15|26.23|26.15|26.21|26.13|0
1645092890000|2022-02-17 10:14:50|26.21|26.13|26.21|26.13|26.21|26.13|26.18|26.1|0
1645092900000|2022-02-17 10:15:00|26.23|26.15|26.23|26.15|26.23|26.15|26.23|26.15|0
1645092910000|2022-02-17 10:15:10|26.18|26.1|26.18|26.1|26.18|26.1|26.18|26.1|46
1645092930000|2022-02-17 10:15:30|26.23|26.15|26.23|26.15|26.23|26.15|26.21|26.13|0
1645092940000|2022-02-17 10:15:40|26.21|26.13|26.21|26.13|26.23|26.15|26.21|26.13|3
1645092950000|2022-02-17 10:15:50|26.18|26.1|26.21|26.13|26.21|26.13|26.18|26.1|21
1645092960000|2022-02-17 10:16:00|26.18|26.1|26.18|26.1|26.21|26.13|26.18|26.1|7
1645092970000|2022-02-17 10:16:10|||||||||1
1645092980000|2022-02-17 10:16:20|26.16|26.08|26.18|26.1|26.18|26.1|26.16|26.08|12
1645093000000|2022-02-17 10:16:40|||||||||9
1645093020000|2022-02-17 10:17:00|||||||||3
1645093030000|2022-02-17 10:17:10|||||||||1
1645093060000|2022-02-17 10:17:40|26.21|26.13|26.21|26.13|26.23|26.15|26.18|26.1|8
1645093070000|2022-02-17 10:17:50|26.18|26.1|26.21|26.13|26.21|26.13|26.18|26.1|1
1645093080000|2022-02-17 10:18:00|26.18|26.1|26.21|26.13|26.21|26.13|26.18|26.1|0
1645093090000|2022-02-17 10:18:10|26.23|26.15|26.21|26.13|26.23|26.15|26.18|26.1|1
1645093100000|2022-02-17 10:18:20|26.18|26.1|26.21|26.13|26.21|26.13|26.18|26.1|0
1645093110000|2022-02-17 10:18:30|26.18|26.1|26.18|26.1|26.18|26.1|26.18|26.1|0
1645093120000|2022-02-17 10:18:40|26.21|26.13|26.18|26.1|26.23|26.15|26.18|26.1|0
1645093130000|2022-02-17 10:18:50|26.21|26.13|26.21|26.13|26.23|26.15|26.21|26.13|2
1645093140000|2022-02-17 10:19:00|26.18|26.1|26.18|26.1|26.18|26.1|26.18|26.1|0
1645093150000|2022-02-17 10:19:10|26.16|26.08|26.14|26.06|26.16|26.08|26.14|26.06|22
1645093160000|2022-02-17 10:19:20|26.16|26.08|26.16|26.08|26.18|26.1|26.16|26.08|0
1645093170000|2022-02-17 10:19:30|26.14|26.06|26.16|26.08|26.16|26.08|26.14|26.06|0
1645093180000|2022-02-17 10:19:40|26.18|26.1|26.18|26.1|26.18|26.1|26.18|26.1|0
1645093190000|2022-02-17 10:19:50|26.23|26.15|26.23|26.15|26.23|26.15|26.21|26.13|8
1645093200000|2022-02-17 10:20:00|26.21|26.13|26.18|26.1|26.21|26.13|26.18|26.1|0
1645093210000|2022-02-17 10:20:10|26.23|26.15|26.18|26.1|26.23|26.15|26.18|26.1|4
1645093220000|2022-02-17 10:20:20|26.21|26.13|26.18|26.1|26.23|26.15|26.18|26.1|1
1645093250000|2022-02-17 10:20:50|26.21|26.13|26.23|26.15|26.23|26.15|26.21|26.13|2
1645093260000|2022-02-17 10:21:00|26.21|26.13|26.23|26.15|26.23|26.15|26.21|26.13|1
1645093270000|2022-02-17 10:21:10|26.21|26.13|26.23|26.15|26.23|26.15|26.21|26.13|2
1645093280000|2022-02-17 10:21:20|26.21|26.13|26.23|26.15|26.23|26.15|26.18|26.1|4
1645093290000|2022-02-17 10:21:30|26.21|26.13|26.21|26.13|26.23|26.15|26.21|26.13|2
1645093300000|2022-02-17 10:21:40|26.23|26.15|26.23|26.15|26.23|26.15|26.23|26.15|0
1645093310000|2022-02-17 10:21:50|26.21|26.13|26.21|26.13|26.23|26.15|26.21|26.13|1
1645093320000|2022-02-17 10:22:00|26.18|26.1|26.21|26.13|26.23|26.15|26.18|26.1|5
1645093330000|2022-02-17 10:22:10|26.23|26.15|26.21|26.13|26.23|26.15|26.21|26.13|2
1645093340000|2022-02-17 10:22:20|26.23|26.15|26.18|26.1|26.23|26.15|26.18|26.1|1
1645093400000|2022-02-17 10:23:20|26.23|26.15|26.23|26.15|26.23|26.15|26.18|26.1|2
1645093410000|2022-02-17 10:23:30|26.21|26.13|26.21|26.13|26.21|26.13|26.21|26.13|0
1645093420000|2022-02-17 10:23:40|26.23|26.15|26.21|26.13|26.23|26.15|26.21|26.13|0
1645093430000|2022-02-17 10:23:50|26.23|26.15|26.23|26.15|26.23|26.15|26.21|26.13|2
1645093440000|2022-02-17 10:24:00|26.21|26.13|26.23|26.15|26.23|26.15|26.21|26.13|0
1645093450000|2022-02-17 10:24:10|26.21|26.13|26.21|26.13|26.23|26.15|26.18|26.1|1
1645093460000|2022-02-17 10:24:20|26.18|26.1|26.21|26.13|26.23|26.15|26.18|26.1|2
1645093470000|2022-02-17 10:24:30|26.23|26.15|26.23|26.15|26.23|26.15|26.21|26.13|0
1645093480000|2022-02-17 10:24:40|26.21|26.13|26.21|26.13|26.21|26.13|26.21|26.13|1
1645093490000|2022-02-17 10:24:50|26.23|26.15|26.23|26.15|26.23|26.15|26.23|26.15|0
1645093500000|2022-02-17 10:25:00|26.21|26.13|26.21|26.13|26.21|26.13|26.21|26.13|0
1645093510000|2022-02-17 10:25:10|26.23|26.15|26.23|26.15|26.23|26.15|26.21|26.13|0
1645093520000|2022-02-17 10:25:20|||||||||1
1645093540000|2022-02-17 10:25:40|26.21|26.13|26.18|26.1|26.23|26.15|26.18|26.1|1
1645093550000|2022-02-17 10:25:50|26.21|26.13|26.18|26.1|26.21|26.13|26.18|26.1|4
1645093580000|2022-02-17 10:26:20|||||||||1
1645093620000|2022-02-17 10:27:00|||||||||1
1645093640000|2022-02-17 10:27:20|||||||||2
1645093700000|2022-02-17 10:28:20|||||||||1
1645093760000|2022-02-17 10:29:20|||||||||2
1645093820000|2022-02-17 10:30:20|26.16|26.08|26.13|26.05|26.16|26.08|26.13|26.05|34
1645093830000|2022-02-17 10:30:30|||||||||16
1645093860000|2022-02-17 10:31:00|26.16|26.08|26.13|26.05|26.18|26.1|26.13|26.05|1
1645093880000|2022-02-17 10:31:20|||||||||1
1645093930000|2022-02-17 10:32:10|26.11|26.03|26.13|26.05|26.13|26.05|26.08|26|8
1645093940000|2022-02-17 10:32:20|26.11|26.03|26.13|26.05|26.13|26.05|26.11|26.03|0
1645093960000|2022-02-17 10:32:40|26.12|26.04|26.1|26.02|26.13|26.05|26.1|26.02|7
1645093970000|2022-02-17 10:32:50|26.13|26.05|26.1|26.02|26.13|26.05|26.08|26|7
1645093990000|2022-02-17 10:33:10|26.08|26|26.08|26|26.08|26|26.08|26|0
1645094010000|2022-02-17 10:33:30|26.1|26.02|26.12|26.04|26.12|26.04|26.1|26.02|1
1645094030000|2022-02-17 10:33:50|26.1|26.02|26.12|26.04|26.12|26.04|26.1|26.02|0
1645094050000|2022-02-17 10:34:10|26.13|26.05|26.12|26.04|26.13|26.05|26.12|26.04|0
1645094060000|2022-02-17 10:34:20|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|0
1645094080000|2022-02-17 10:34:40|26.12|26.04|26.1|26.02|26.12|26.04|26.1|26.02|1
1645094090000|2022-02-17 10:34:50|26.12|26.04|26.13|26.05|26.13|26.05|26.12|26.04|0
1645094100000|2022-02-17 10:35:00|26.12|26.04|26.1|26.02|26.12|26.04|26.1|26.02|3
1645094110000|2022-02-17 10:35:10|26.12|26.04|26.12|26.04|26.12|26.04|26.1|26.02|0
1645094120000|2022-02-17 10:35:20|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|0
1645094130000|2022-02-17 10:35:30|26.12|26.04|26.13|26.05|26.13|26.05|26.1|26.02|0
1645094160000|2022-02-17 10:36:00|26.15|26.07|26.17|26.09|26.17|26.09|26.13|26.05|9
1645094170000|2022-02-17 10:36:10|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|0
1645094180000|2022-02-17 10:36:20|26.13|26.05|26.15|26.07|26.15|26.07|26.13|26.05|0
1645094190000|2022-02-17 10:36:30|26.17|26.09|26.17|26.09|26.17|26.09|26.15|26.07|0
1645094200000|2022-02-17 10:36:40|26.15|26.07|26.17|26.09|26.17|26.09|26.15|26.07|0
1645094210000|2022-02-17 10:36:50|26.15|26.07|26.17|26.09|26.17|26.09|26.13|26.05|3
1645094230000|2022-02-17 10:37:10|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|1
1645094240000|2022-02-17 10:37:20|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|0
1645094250000|2022-02-17 10:37:30|26.12|26.04|26.13|26.05|26.13|26.05|26.12|26.04|0
1645094270000|2022-02-17 10:37:50|26.12|26.04|26.13|26.05|26.13|26.05|26.12|26.04|0
1645094300000|2022-02-17 10:38:20|26.17|26.09|26.13|26.05|26.17|26.09|26.13|26.05|2
1645094310000|2022-02-17 10:38:30|26.12|26.04|26.13|26.05|26.13|26.05|26.12|26.04|0
1645094350000|2022-02-17 10:39:10|26.17|26.09|26.13|26.05|26.17|26.09|26.13|26.05|0
1645094360000|2022-02-17 10:39:20|26.15|26.07|26.13|26.05|26.15|26.07|26.12|26.04|2
1645094380000|2022-02-17 10:39:40|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|0
1645094390000|2022-02-17 10:39:50|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|0
1645094430000|2022-02-17 10:40:30|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|0
1645094440000|2022-02-17 10:40:40|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|0
1645094470000|2022-02-17 10:41:10|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|0
1645094480000|2022-02-17 10:41:20|||||||||14
1645094500000|2022-02-17 10:41:40|||||||||7
1645094510000|2022-02-17 10:41:50|||||||||9
1645094520000|2022-02-17 10:42:00|||||||||10
1645094530000|2022-02-17 10:42:10|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|0
1645094540000|2022-02-17 10:42:20|||||||||9
1645094560000|2022-02-17 10:42:40|||||||||6
1645094580000|2022-02-17 10:43:00|26.12|26.04|26.1|26.02|26.12|26.04|26.1|26.02|8
1645094590000|2022-02-17 10:43:10|26.08|26|26.08|26|26.08|26|26.08|26|1
1645094600000|2022-02-17 10:43:20|||||||||10
1645094700000|2022-02-17 10:45:00|26.1|26.02|26.13|26.05|26.13|26.05|26.1|26.02|25
1645094710000|2022-02-17 10:45:10|26.12|26.04|26.13|26.05|26.13|26.05|26.12|26.04|0
1645094720000|2022-02-17 10:45:20|26.12|26.04|26.08|26|26.12|26.04|26.08|26|2
1645094780000|2022-02-17 10:46:20|26.1|26.02|26.08|26|26.1|26.02|26.08|26|0
1645094790000|2022-02-17 10:46:30|26.12|26.04|26.1|26.02|26.12|26.04|26.08|26|3
1645094800000|2022-02-17 10:46:40|26.08|26|26.1|26.02|26.1|26.02|26.08|26|0
1645094810000|2022-02-17 10:46:50|26.12|26.04|26.1|26.02|26.12|26.04|26.1|26.02|0
1645094820000|2022-02-17 10:47:00|26.08|26|26.07|25.99|26.08|26|26.07|25.99|1
1645094850000|2022-02-17 10:47:30|26.08|26|26.1|26.02|26.12|26.04|26.08|26|21
1645094870000|2022-02-17 10:47:50|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|0
1645094880000|2022-02-17 10:48:00|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|0
1645094890000|2022-02-17 10:48:10|26.08|26|26.12|26.04|26.12|26.04|26.08|26|0
1645094920000|2022-02-17 10:48:40|26.1|26.02|26.1|26.02|26.12|26.04|26.07|25.99|0
1645094930000|2022-02-17 10:48:50|26.07|25.99|26.12|26.04|26.12|26.04|26.07|25.99|0
1645094950000|2022-02-17 10:49:10|26.07|25.99|26.07|25.99|26.07|25.99|26.07|25.99|3
1645094960000|2022-02-17 10:49:20|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|3
1645094980000|2022-02-17 10:49:40|26.1|26.02|26.12|26.04|26.12|26.04|26.1|26.02|4
1645094990000|2022-02-17 10:49:50|26.1|26.02|26.07|25.99|26.1|26.02|26.07|25.99|0
1645095020000|2022-02-17 10:50:20|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|10
1645095030000|2022-02-17 10:50:30|26.07|25.99|26.07|25.99|26.07|25.99|26.05|25.97|4
1645095050000|2022-02-17 10:50:50|26.05|25.97|26.07|25.99|26.07|25.99|26.05|25.97|5
1645095060000|2022-02-17 10:51:00|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|0
1645095070000|2022-02-17 10:51:10|26.07|25.99|26.07|25.99|26.07|25.99|26.05|25.97|4
1645095080000|2022-02-17 10:51:20|26.05|25.97|26.03|25.95|26.05|25.97|26.03|25.95|0
1645095090000|2022-02-17 10:51:30|26.05|25.97|26.07|25.99|26.07|25.99|26.03|25.95|1
1645095100000|2022-02-17 10:51:40|26.05|25.97|26.07|25.99|26.07|25.99|26.05|25.97|0
1645095110000|2022-02-17 10:51:50|26.05|25.97|26.07|25.99|26.07|25.99|26.05|25.97|0
1645095120000|2022-02-17 10:52:00|26.05|25.97|26.05|25.97|26.07|25.99|26.05|25.97|0
1645095130000|2022-02-17 10:52:10|26.07|25.99|26.07|25.99|26.07|25.99|26.05|25.97|0
1645095140000|2022-02-17 10:52:20|26.05|25.97|26.03|25.95|26.07|25.99|26.03|25.95|0
1645095170000|2022-02-17 10:52:50|||||||||3
1645095220000|2022-02-17 10:53:40|26.05|25.97|26.07|25.99|26.07|25.99|26.05|25.97|1
1645095230000|2022-02-17 10:53:50|26.05|25.97|26.05|25.97|26.07|25.99|26.05|25.97|0
1645095240000|2022-02-17 10:54:00|26.07|25.99|26.07|25.99|26.07|25.99|26.05|25.97|0
1645095250000|2022-02-17 10:54:10|26.05|25.97|26.03|25.95|26.05|25.97|26.03|25.95|0
1645095260000|2022-02-17 10:54:20|26.07|25.99|26.05|25.97|26.07|25.99|26.05|25.97|0
1645095270000|2022-02-17 10:54:30|26.07|25.99|26.03|25.95|26.07|25.99|26.03|25.95|0
1645095300000|2022-02-17 10:55:00|26.07|25.99|26.07|25.99|26.07|25.99|26.07|25.99|1
1645095320000|2022-02-17 10:55:20|26.05|25.97|26.05|25.97|26.07|25.99|26.05|25.97|0
1645095330000|2022-02-17 10:55:30|26.07|25.99|26.03|25.95|26.07|25.99|26.03|25.95|3
1645095360000|2022-02-17 10:56:00|||||||||1
1645095390000|2022-02-17 10:56:30|26.05|25.97|26.07|25.99|26.08|26|26.05|25.97|0
1645095400000|2022-02-17 10:56:40|26.08|26|26.08|26|26.08|26|26.07|25.99|0
1645095410000|2022-02-17 10:56:50|26.07|25.99|26.08|26|26.08|26|26.07|25.99|0
1645095420000|2022-02-17 10:57:00|26.07|25.99|26.08|26|26.08|26|26.07|25.99|0
1645095480000|2022-02-17 10:58:00|26.05|25.97|26.07|25.99|26.07|25.99|26.05|25.97|0
1645095490000|2022-02-17 10:58:10|26.08|26|26.03|25.95|26.08|26|26.03|25.95|15
1645095510000|2022-02-17 10:58:30|26.05|25.97|26.08|26|26.08|26|26.05|25.97|2
1645095520000|2022-02-17 10:58:40|26.05|25.97|26.08|26|26.08|26|26.05|25.97|0
1645095540000|2022-02-17 10:59:00|||||||||1
1645095630000|2022-02-17 11:00:30|26.06|25.98|26.06|25.98|26.08|26|26.06|25.98|1
1645095640000|2022-02-17 11:00:40|26.08|26|26.08|26|26.08|26|26.06|25.98|0
1645095700000|2022-02-17 11:01:40|26.06|25.98|26.08|26|26.08|26|26.06|25.98|0
1645095710000|2022-02-17 11:01:50|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|41
1645095720000|2022-02-17 11:02:00|||||||||1
1645095730000|2022-02-17 11:02:10|26.17|26.09|26.17|26.09|26.22|26.14|26.17|26.09|257
1645095740000|2022-02-17 11:02:20|26.2|26.12|26.22|26.14|26.22|26.14|26.17|26.09|12
1645095750000|2022-02-17 11:02:30|26.2|26.12|26.22|26.14|26.22|26.14|26.2|26.12|0
1645095810000|2022-02-17 11:03:30|26.2|26.12|26.22|26.14|26.22|26.14|26.2|26.12|0
1645095820000|2022-02-17 11:03:40|26.2|26.12|26.22|26.14|26.22|26.14|26.2|26.12|0
1645095830000|2022-02-17 11:03:50|26.2|26.12|26.22|26.14|26.22|26.14|26.2|26.12|0
1645095840000|2022-02-17 11:04:00|26.2|26.12|26.22|26.14|26.22|26.14|26.17|26.09|2
1645095850000|2022-02-17 11:04:10|26.2|26.12|26.2|26.12|26.22|26.14|26.2|26.12|2
1645095860000|2022-02-17 11:04:20|26.22|26.14|26.17|26.09|26.22|26.14|26.17|26.09|3
1645095900000|2022-02-17 11:05:00|26.2|26.12|26.22|26.14|26.25|26.17|26.2|26.12|27
1645095930000|2022-02-17 11:05:30|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|10
1645095940000|2022-02-17 11:05:40|26.22|26.14|26.22|26.14|26.22|26.14|26.22|26.14|0
1645095990000|2022-02-17 11:06:30|26.27|26.19|26.27|26.19|26.27|26.19|26.22|26.14|6
1645096000000|2022-02-17 11:06:40|26.25|26.17|26.22|26.14|26.25|26.17|26.22|26.14|0
1645096010000|2022-02-17 11:06:50|26.25|26.17|26.27|26.19|26.27|26.19|26.25|26.17|8
1645096020000|2022-02-17 11:07:00|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|1
1645096030000|2022-02-17 11:07:10|26.27|26.19|26.27|26.19|26.27|26.19|26.27|26.19|0
1645096050000|2022-02-17 11:07:30|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|0
1645096060000|2022-02-17 11:07:40|26.22|26.14|26.22|26.14|26.25|26.17|26.22|26.14|0
1645096160000|2022-02-17 11:09:20|26.25|26.17|26.27|26.19|26.27|26.19|26.25|26.17|1
1645096180000|2022-02-17 11:09:40|26.25|26.17|26.27|26.19|26.27|26.19|26.25|26.17|1
1645096210000|2022-02-17 11:10:10|||||||||9
1645096320000|2022-02-17 11:12:00|26.23|26.15|26.27|26.19|26.27|26.19|26.23|26.15|8
1645096350000|2022-02-17 11:12:30|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|0
1645096360000|2022-02-17 11:12:40|26.27|26.19|26.27|26.19|26.27|26.19|26.25|26.17|1
1645096440000|2022-02-17 11:14:00|26.25|26.17|26.22|26.14|26.25|26.17|26.22|26.14|1
1645096450000|2022-02-17 11:14:10|26.25|26.17|26.27|26.19|26.27|26.19|26.25|26.17|1
1645096470000|2022-02-17 11:14:30|26.25|26.17|26.25|26.17|26.25|26.17|26.22|26.14|0
1645096480000|2022-02-17 11:14:40|26.22|26.14|26.22|26.14|26.22|26.14|26.22|26.14|0
1645096490000|2022-02-17 11:14:50|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|0
1645096500000|2022-02-17 11:15:00|26.27|26.19|26.25|26.17|26.27|26.19|26.22|26.14|2
1645096510000|2022-02-17 11:15:10|26.22|26.14|26.22|26.14|26.22|26.14|26.22|26.14|0
1645096570000|2022-02-17 11:16:10|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|0
1645096580000|2022-02-17 11:16:20|26.27|26.19|26.27|26.19|26.27|26.19|26.27|26.19|0
1645096630000|2022-02-17 11:17:10|26.25|26.17|26.25|26.17|26.27|26.19|26.25|26.17|7
1645096640000|2022-02-17 11:17:20|26.22|26.14|26.22|26.14|26.25|26.17|26.22|26.14|0
1645096660000|2022-02-17 11:17:40|26.27|26.19|26.22|26.14|26.27|26.19|26.22|26.14|14
1645096670000|2022-02-17 11:17:50|26.25|26.17|26.27|26.19|26.27|26.19|26.25|26.17|1
1645096760000|2022-02-17 11:19:20|||||||||2
1645096770000|2022-02-17 11:19:30|26.29|26.21|26.27|26.19|26.29|26.21|26.27|26.19|1
1645096830000|2022-02-17 11:20:30|26.25|26.17|26.25|26.17|26.27|26.19|26.22|26.14|6
1645096840000|2022-02-17 11:20:40|26.22|26.14|26.25|26.17|26.25|26.17|26.22|26.14|0
1645096850000|2022-02-17 11:20:50|26.22|26.14|26.22|26.14|26.27|26.19|26.22|26.14|0
1645096860000|2022-02-17 11:21:00|26.25|26.17|26.22|26.14|26.25|26.17|26.22|26.14|0
1645096880000|2022-02-17 11:21:20|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|0
1645096890000|2022-02-17 11:21:30|26.22|26.14|26.22|26.14|26.27|26.19|26.22|26.14|0
1645096910000|2022-02-17 11:21:50|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|0
1645096920000|2022-02-17 11:22:00|26.27|26.19|26.27|26.19|26.27|26.19|26.25|26.17|31
1645096960000|2022-02-17 11:22:40|||||||||1
1645097030000|2022-02-17 11:23:50|26.29|26.21|26.27|26.19|26.3|26.22|26.27|26.19|25
1645097040000|2022-02-17 11:24:00|26.29|26.21|26.27|26.19|26.29|26.21|26.27|26.19|0
1645097140000|2022-02-17 11:25:40|26.32|26.24|26.32|26.24|26.32|26.24|26.32|26.24|10
1645097170000|2022-02-17 11:26:10|26.27|26.19|26.27|26.19|26.3|26.22|26.27|26.19|1
1645097190000|2022-02-17 11:26:30|26.29|26.21|26.29|26.21|26.29|26.21|26.29|26.21|8
1645097200000|2022-02-17 11:26:40|26.32|26.24|26.3|26.22|26.32|26.24|26.27|26.19|10
1645097210000|2022-02-17 11:26:50|26.32|26.24|26.3|26.22|26.32|26.24|26.27|26.19|42
1645097220000|2022-02-17 11:27:00|26.32|26.24|26.32|26.24|26.32|26.24|26.32|26.24|14
1645097240000|2022-02-17 11:27:20|||||||||12
1645097250000|2022-02-17 11:27:30|26.27|26.19|26.32|26.24|26.32|26.24|26.27|26.19|51
1645097260000|2022-02-17 11:27:40|26.3|26.22|26.32|26.24|26.32|26.24|26.3|26.22|9
1645097270000|2022-02-17 11:27:50|26.27|26.19|26.27|26.19|26.27|26.19|26.27|26.19|21
1645097280000|2022-02-17 11:28:00|||||||||10
1645097290000|2022-02-17 11:28:10|26.3|26.22|26.3|26.22|26.3|26.22|26.3|26.22|3
1645097300000|2022-02-17 11:28:20|26.27|26.19|26.27|26.19|26.27|26.19|26.27|26.19|6
1645097310000|2022-02-17 11:28:30|26.3|26.22|26.3|26.22|26.3|26.22|26.3|26.22|48
1645097320000|2022-02-17 11:28:40|26.32|26.24|26.32|26.24|26.32|26.24|26.32|26.24|6
1645097330000|2022-02-17 11:28:50|26.3|26.22|26.32|26.24|26.32|26.24|26.3|26.22|1
1645097340000|2022-02-17 11:29:00|||||||||3
1645097400000|2022-02-17 11:30:00|26.3|26.22|26.32|26.24|26.32|26.24|26.27|26.19|24
1645097450000|2022-02-17 11:30:50|26.34|26.26|26.37|26.29|26.37|26.29|26.34|26.26|1
1645097470000|2022-02-17 11:31:10|||||||||3
1645097490000|2022-02-17 11:31:30|26.41|26.33|26.39|26.31|26.41|26.33|26.39|26.31|25
1645097500000|2022-02-17 11:31:40|26.41|26.33|26.41|26.33|26.41|26.33|26.39|26.31|0
1645097540000|2022-02-17 11:32:20|26.37|26.29|26.37|26.29|26.39|26.31|26.37|26.29|51
1645097620000|2022-02-17 11:33:40|26.39|26.31|26.39|26.31|26.41|26.33|26.39|26.31|1
1645097630000|2022-02-17 11:33:50|26.37|26.29|26.37|26.29|26.37|26.29|26.37|26.29|0
1645097700000|2022-02-17 11:35:00|26.39|26.31|26.42|26.34|26.42|26.34|26.39|26.31|16
1645097710000|2022-02-17 11:35:10|26.41|26.33|26.41|26.33|26.41|26.33|26.41|26.33|0
1645097720000|2022-02-17 11:35:20|26.37|26.29|26.41|26.33|26.41|26.33|26.37|26.29|57
1645097730000|2022-02-17 11:35:30|26.37|26.29|26.37|26.29|26.37|26.29|26.37|26.29|32
1645097750000|2022-02-17 11:35:50|26.39|26.31|26.39|26.31|26.39|26.31|26.39|26.31|11
1645097760000|2022-02-17 11:36:00|26.41|26.33|26.41|26.33|26.41|26.33|26.41|26.33|0
1645097770000|2022-02-17 11:36:10|26.39|26.31|26.39|26.31|26.39|26.31|26.39|26.31|0
1645097790000|2022-02-17 11:36:30|26.41|26.33|26.39|26.31|26.41|26.33|26.39|26.31|1
1645097800000|2022-02-17 11:36:40|26.37|26.29|26.39|26.31|26.41|26.33|26.37|26.29|0
1645097810000|2022-02-17 11:36:50|26.37|26.29|26.39|26.31|26.39|26.31|26.37|26.29|0
1645097820000|2022-02-17 11:37:00|26.41|26.33|26.39|26.31|26.41|26.33|26.39|26.31|3
1645097830000|2022-02-17 11:37:10|26.37|26.29|26.39|26.31|26.39|26.31|26.37|26.29|1
1645097860000|2022-02-17 11:37:40|26.37|26.29|26.39|26.31|26.39|26.31|26.37|26.29|0
1645097870000|2022-02-17 11:37:50|26.37|26.29|26.39|26.31|26.39|26.31|26.37|26.29|0
1645097880000|2022-02-17 11:38:00|26.37|26.29|26.39|26.31|26.39|26.31|26.37|26.29|0
1645097910000|2022-02-17 11:38:30|26.37|26.29|26.37|26.29|26.37|26.29|26.37|26.29|0
1645098000000|2022-02-17 11:40:00|26.39|26.31|26.39|26.31|26.41|26.33|26.39|26.31|21
1645098020000|2022-02-17 11:40:20|26.41|26.33|26.41|26.33|26.41|26.33|26.41|26.33|0
1645098040000|2022-02-17 11:40:40|26.39|26.31|26.39|26.31|26.39|26.31|26.37|26.29|4
1645098070000|2022-02-17 11:41:10|26.41|26.33|26.39|26.31|26.41|26.33|26.39|26.31|4
1645098080000|2022-02-17 11:41:20|26.41|26.33|26.37|26.29|26.41|26.33|26.37|26.29|10
1645098150000|2022-02-17 11:42:30|26.36|26.28|26.37|26.29|26.37|26.29|26.36|26.28|0
1645098160000|2022-02-17 11:42:40|26.36|26.28|26.37|26.29|26.37|26.29|26.36|26.28|0
1645098190000|2022-02-17 11:43:10|26.36|26.28|26.37|26.29|26.37|26.29|26.36|26.28|0
1645098200000|2022-02-17 11:43:20|||||||||10
1645098210000|2022-02-17 11:43:30|26.39|26.31|26.39|26.31|26.39|26.31|26.39|26.31|2
1645098220000|2022-02-17 11:43:40|26.37|26.29|26.39|26.31|26.39|26.31|26.37|26.29|0
1645098230000|2022-02-17 11:43:50|26.37|26.29|26.39|26.31|26.39|26.31|26.37|26.29|0
1645098240000|2022-02-17 11:44:00|26.37|26.29|26.37|26.29|26.37|26.29|26.37|26.29|0
1645098260000|2022-02-17 11:44:20|26.39|26.31|26.39|26.31|26.39|26.31|26.39|26.31|0
1645098270000|2022-02-17 11:44:30|26.37|26.29|26.37|26.29|26.37|26.29|26.37|26.29|0
1645098280000|2022-02-17 11:44:40|26.36|26.28|26.37|26.29|26.37|26.29|26.36|26.28|0
1645098290000|2022-02-17 11:44:50|26.36|26.28|26.37|26.29|26.37|26.29|26.36|26.28|0
1645098300000|2022-02-17 11:45:00|26.39|26.31|26.39|26.31|26.41|26.33|26.39|26.31|3
1645098310000|2022-02-17 11:45:10|26.37|26.29|26.37|26.29|26.37|26.29|26.37|26.29|0
1645098320000|2022-02-17 11:45:20|26.36|26.28|26.37|26.29|26.37|26.29|26.36|26.28|0
1645098330000|2022-02-17 11:45:30|26.36|26.28|26.36|26.28|26.36|26.28|26.36|26.28|0
1645098340000|2022-02-17 11:45:40|26.37|26.29|26.37|26.29|26.37|26.29|26.37|26.29|0
1645098360000|2022-02-17 11:46:00|26.36|26.28|26.37|26.29|26.37|26.29|26.36|26.28|0
1645098380000|2022-02-17 11:46:20|26.39|26.31|26.37|26.29|26.39|26.31|26.37|26.29|2
1645098410000|2022-02-17 11:46:50|26.41|26.33|26.41|26.33|26.41|26.33|26.39|26.31|10
1645098420000|2022-02-17 11:47:00|26.39|26.31|26.37|26.29|26.39|26.31|26.37|26.29|12
1645098430000|2022-02-17 11:47:10|26.36|26.28|26.37|26.29|26.37|26.29|26.36|26.28|0
1645098440000|2022-02-17 11:47:20|26.36|26.28|26.41|26.33|26.41|26.33|26.36|26.28|2
1645098460000|2022-02-17 11:47:40|26.39|26.31|26.39|26.31|26.39|26.31|26.39|26.31|1
1645098470000|2022-02-17 11:47:50|26.41|26.33|26.39|26.31|26.41|26.33|26.39|26.31|1
1645098480000|2022-02-17 11:48:00|26.41|26.33|26.39|26.31|26.41|26.33|26.39|26.31|10
1645098500000|2022-02-17 11:48:20|26.41|26.33|26.39|26.31|26.41|26.33|26.39|26.31|1
1645098510000|2022-02-17 11:48:30|26.41|26.33|26.39|26.31|26.41|26.33|26.39|26.31|2
1645098520000|2022-02-17 11:48:40|26.41|26.33|26.39|26.31|26.41|26.33|26.39|26.31|3
1645098530000|2022-02-17 11:48:50|26.41|26.33|26.41|26.33|26.41|26.33|26.41|26.33|0
1645098540000|2022-02-17 11:49:00|26.39|26.31|26.39|26.31|26.41|26.33|26.37|26.29|4
1645098550000|2022-02-17 11:49:10|26.41|26.33|26.41|26.33|26.41|26.33|26.39|26.31|0
1645098560000|2022-02-17 11:49:20|26.39|26.31|26.37|26.29|26.39|26.31|26.37|26.29|0
1645098570000|2022-02-17 11:49:30|26.39|26.31|26.39|26.31|26.39|26.31|26.37|26.29|4
1645098590000|2022-02-17 11:49:50|26.37|26.29|26.37|26.29|26.37|26.29|26.37|26.29|0
1645098600000|2022-02-17 11:50:00|26.39|26.31|26.39|26.31|26.41|26.33|26.39|26.31|3
1645098610000|2022-02-17 11:50:10|26.41|26.33|26.41|26.33|26.41|26.33|26.41|26.33|0
1645098620000|2022-02-17 11:50:20|26.39|26.31|26.41|26.33|26.41|26.33|26.39|26.31|4
1645098630000|2022-02-17 11:50:30|26.39|26.31|26.39|26.31|26.39|26.31|26.39|26.31|2
1645098640000|2022-02-17 11:50:40|26.37|26.29|26.37|26.29|26.37|26.29|26.37|26.29|0
1645098650000|2022-02-17 11:50:50|26.39|26.31|26.39|26.31|26.39|26.31|26.39|26.31|1
1645098660000|2022-02-17 11:51:00|26.37|26.29|26.37|26.29|26.37|26.29|26.37|26.29|0
1645098680000|2022-02-17 11:51:20|26.39|26.31|26.39|26.31|26.39|26.31|26.39|26.31|1
1645098690000|2022-02-17 11:51:30|26.41|26.33|26.41|26.33|26.41|26.33|26.41|26.33|0
1645098700000|2022-02-17 11:51:40|26.39|26.31|26.39|26.31|26.41|26.33|26.39|26.31|12
1645098710000|2022-02-17 11:51:50|26.41|26.33|26.41|26.33|26.41|26.33|26.41|26.33|0
1645098720000|2022-02-17 11:52:00|26.39|26.31|26.39|26.31|26.39|26.31|26.39|26.31|4
1645098730000|2022-02-17 11:52:10|26.37|26.29|26.39|26.31|26.41|26.33|26.37|26.29|3
1645098750000|2022-02-17 11:52:30|26.41|26.33|26.41|26.33|26.41|26.33|26.41|26.33|0
1645098770000|2022-02-17 11:52:50|26.39|26.31|26.41|26.33|26.41|26.33|26.39|26.31|9
1645098810000|2022-02-17 11:53:30|26.39|26.31|26.37|26.29|26.39|26.31|26.37|26.29|8
1645098840000|2022-02-17 11:54:00|26.39|26.31|26.39|26.31|26.39|26.31|26.39|26.31|0
1645098850000|2022-02-17 11:54:10|26.41|26.33|26.41|26.33|26.41|26.33|26.41|26.33|0
1645098870000|2022-02-17 11:54:30|26.42|26.34|26.42|26.34|26.42|26.34|26.42|26.34|0
1645098900000|2022-02-17 11:55:00|26.44|26.36|26.44|26.36|26.44|26.36|26.44|26.36|12
1645098910000|2022-02-17 11:55:10|26.46|26.38|26.44|26.36|26.46|26.38|26.44|26.36|1
1645098920000|2022-02-17 11:55:20|26.42|26.34|26.46|26.38|26.46|26.38|26.42|26.34|25
1645098930000|2022-02-17 11:55:30|26.44|26.36|26.44|26.36|26.46|26.38|26.44|26.36|42
1645098940000|2022-02-17 11:55:40|26.46|26.38|26.44|26.36|26.46|26.38|26.44|26.36|13
1645098950000|2022-02-17 11:55:50|26.46|26.38|26.44|26.36|26.46|26.38|26.44|26.36|0
1645098970000|2022-02-17 11:56:10|26.42|26.34|26.37|26.29|26.42|26.34|26.37|26.29|60
1645098980000|2022-02-17 11:56:20|26.39|26.31|26.42|26.34|26.42|26.34|26.37|26.29|23
1645098990000|2022-02-17 11:56:30|26.39|26.31|26.41|26.33|26.41|26.33|26.39|26.31|4
1645099000000|2022-02-17 11:56:40|26.42|26.34|26.41|26.33|26.42|26.34|26.41|26.33|0
1645099010000|2022-02-17 11:56:50|26.39|26.31|26.39|26.31|26.41|26.33|26.39|26.31|1
1645099020000|2022-02-17 11:57:00|26.37|26.29|26.39|26.31|26.41|26.33|26.37|26.29|10
1645099030000|2022-02-17 11:57:10|26.37|26.29|26.37|26.29|26.37|26.29|26.37|26.29|0
1645099050000|2022-02-17 11:57:30|26.34|26.26|26.34|26.26|26.34|26.26|26.34|26.26|21
1645099060000|2022-02-17 11:57:40|26.37|26.29|26.34|26.26|26.37|26.29|26.32|26.24|24
1645099070000|2022-02-17 11:57:50|26.36|26.28|26.34|26.26|26.36|26.28|26.34|26.26|10
1645099080000|2022-02-17 11:58:00|26.37|26.29|26.32|26.24|26.37|26.29|26.32|26.24|20
1645099090000|2022-02-17 11:58:10|26.27|26.19|26.27|26.19|26.27|26.19|26.27|26.19|66
1645099100000|2022-02-17 11:58:20|26.29|26.21|26.3|26.22|26.32|26.24|26.29|26.21|7
1645099110000|2022-02-17 11:58:30|26.32|26.24|26.32|26.24|26.32|26.24|26.3|26.22|9
1645099190000|2022-02-17 11:59:50|26.34|26.26|26.32|26.24|26.34|26.26|26.32|26.24|7
1645099240000|2022-02-17 12:00:40|26.29|26.21|26.27|26.19|26.29|26.21|26.27|26.19|33
1645099250000|2022-02-17 12:00:50|26.25|26.17|26.22|26.14|26.25|26.17|26.22|26.14|4
1645099260000|2022-02-17 12:01:00|26.2|26.12|26.22|26.14|26.22|26.14|26.2|26.12|4
1645099270000|2022-02-17 12:01:10|26.2|26.12|26.22|26.14|26.22|26.14|26.18|26.1|12
1645099280000|2022-02-17 12:01:20|26.17|26.09|26.17|26.09|26.17|26.09|26.17|26.09|29
1645099290000|2022-02-17 12:01:30|26.15|26.07|26.12|26.04|26.15|26.07|26.12|26.04|6
1645099300000|2022-02-17 12:01:40|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|24
1645099310000|2022-02-17 12:01:50|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|0
1645099320000|2022-02-17 12:02:00|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|0
1645099330000|2022-02-17 12:02:10|26.12|26.04|26.13|26.05|26.13|26.05|26.12|26.04|0
1645099350000|2022-02-17 12:02:30|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|9
1645099360000|2022-02-17 12:02:40|26.13|26.05|26.13|26.05|26.13|26.05|26.12|26.04|0
1645099370000|2022-02-17 12:02:50|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|0
1645099380000|2022-02-17 12:03:00|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|0
1645099390000|2022-02-17 12:03:10|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|0
1645099400000|2022-02-17 12:03:20|26.17|26.09|26.17|26.09|26.17|26.09|26.15|26.07|1
1645099430000|2022-02-17 12:03:50|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|4
1645099440000|2022-02-17 12:04:00|26.17|26.09|26.17|26.09|26.17|26.09|26.17|26.09|0
1645099460000|2022-02-17 12:04:20|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|7
1645099480000|2022-02-17 12:04:40|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|0
1645099520000|2022-02-17 12:05:20|26.12|26.04|26.13|26.05|26.13|26.05|26.12|26.04|0
1645099540000|2022-02-17 12:05:40|26.12|26.04|26.13|26.05|26.13|26.05|26.12|26.04|0
1645099560000|2022-02-17 12:06:00|26.12|26.04|26.13|26.05|26.13|26.05|26.12|26.04|0
1645099570000|2022-02-17 12:06:10|26.12|26.04|26.12|26.04|26.13|26.05|26.12|26.04|0
1645099580000|2022-02-17 12:06:20|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|0
1645099630000|2022-02-17 12:07:10|26.17|26.09|26.17|26.09|26.17|26.09|26.17|26.09|0
1645099650000|2022-02-17 12:07:30|26.15|26.07|26.13|26.05|26.15|26.07|26.13|26.05|0
1645099670000|2022-02-17 12:07:50|26.12|26.04|26.13|26.05|26.13|26.05|26.12|26.04|0
1645099680000|2022-02-17 12:08:00|26.12|26.04|26.12|26.04|26.13|26.05|26.12|26.04|0
1645099710000|2022-02-17 12:08:30|26.1|26.02|26.12|26.04|26.12|26.04|26.1|26.02|21
1645099720000|2022-02-17 12:08:40|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|0
1645099730000|2022-02-17 12:08:50|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|0
1645099740000|2022-02-17 12:09:00|||||||||6
1645099750000|2022-02-17 12:09:10|||||||||10
1645099770000|2022-02-17 12:09:30|26.1|26.02|26.07|25.99|26.1|26.02|26.07|25.99|8
1645099780000|2022-02-17 12:09:40|26.12|26.04|26.1|26.02|26.12|26.04|26.07|25.99|48
1645099790000|2022-02-17 12:09:50|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|0
1645099800000|2022-02-17 12:10:00|26.08|26|26.07|25.99|26.08|26|26.07|25.99|2
1645099810000|2022-02-17 12:10:10|26.08|26|26.08|26|26.08|26|26.08|26|0
1645099830000|2022-02-17 12:10:30|26.12|26.04|26.12|26.04|26.12|26.04|26.08|26|3
1645099870000|2022-02-17 12:11:10|26.1|26.02|26.08|26|26.1|26.02|26.08|26|20
1645099880000|2022-02-17 12:11:20|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|1
1645099890000|2022-02-17 12:11:30|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|0
1645099940000|2022-02-17 12:12:20|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|2
1645099950000|2022-02-17 12:12:30|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|0
1645100070000|2022-02-17 12:14:30|26.07|25.99|26.08|26|26.08|26|26.07|25.99|7
1645100080000|2022-02-17 12:14:40|26.07|25.99|26.08|26|26.08|26|26.07|25.99|2
1645100100000|2022-02-17 12:15:00|26.12|26.04|26.07|25.99|26.12|26.04|26.07|25.99|154
1645100110000|2022-02-17 12:15:10|26.08|26|26.07|25.99|26.08|26|26.07|25.99|0
1645100130000|2022-02-17 12:15:30|26.08|26|26.08|26|26.08|26|26.08|26|0
1645100140000|2022-02-17 12:15:40|26.07|25.99|26.08|26|26.08|26|26.07|25.99|0
1645100160000|2022-02-17 12:16:00|26.1|26.02|26.1|26.02|26.12|26.04|26.1|26.02|7
1645100170000|2022-02-17 12:16:10|26.08|26|26.08|26|26.08|26|26.08|26|0
1645100190000|2022-02-17 12:16:30|26.1|26.02|26.12|26.04|26.12|26.04|26.1|26.02|4
1645100280000|2022-02-17 12:18:00|26.17|26.09|26.17|26.09|26.17|26.09|26.17|26.09|39
1645100320000|2022-02-17 12:18:40|26.12|26.04|26.12|26.04|26.15|26.07|26.12|26.04|18
1645100350000|2022-02-17 12:19:10|||||||||1
1645100430000|2022-02-17 12:20:30|26.13|26.05|26.12|26.04|26.13|26.05|26.12|26.04|1
1645100490000|2022-02-17 12:21:30|26.08|26|26.08|26|26.08|26|26.08|26|8
1645100530000|2022-02-17 12:22:10|||||||||1
1645100550000|2022-02-17 12:22:30|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|7
1645100570000|2022-02-17 12:22:50|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|0
1645100590000|2022-02-17 12:23:10|26.15|26.07|26.13|26.05|26.15|26.07|26.13|26.05|6
1645100620000|2022-02-17 12:23:40|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|0
1645100640000|2022-02-17 12:24:00|||||||||1
1645100730000|2022-02-17 12:25:30|||||||||1
1645100760000|2022-02-17 12:26:00|26.08|26|26.08|26|26.08|26|26.08|26|8
1645100770000|2022-02-17 12:26:10|||||||||2
1645100780000|2022-02-17 12:26:20|26.1|26.02|26.08|26|26.1|26.02|26.08|26|1
1645100810000|2022-02-17 12:26:50|||||||||17
1645100830000|2022-02-17 12:27:10|26.06|25.98|26.08|26|26.08|26|26.03|25.95|5
1645100910000|2022-02-17 12:28:30|||||||||37
1645100920000|2022-02-17 12:28:40|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|4
1645100930000|2022-02-17 12:28:50|26.08|26|26.08|26|26.08|26|26.08|26|0
1645100960000|2022-02-17 12:29:20|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|2
1645100980000|2022-02-17 12:29:40|25.98|25.9|25.98|25.9|25.98|25.9|25.98|25.9|97
1645101010000|2022-02-17 12:30:10|||||||||45
1645101040000|2022-02-17 12:30:40|26.01|25.93|25.98|25.9|26.01|25.93|25.98|25.9|1
1645101090000|2022-02-17 12:31:30|||||||||1
1645101100000|2022-02-17 12:31:40|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|30
1645101110000|2022-02-17 12:31:50|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|0
1645101190000|2022-02-17 12:33:10|25.98|25.9|26|25.92|26|25.92|25.98|25.9|21
1645101200000|2022-02-17 12:33:20|26.01|25.93|26.03|25.95|26.03|25.95|26.01|25.93|1
1645101220000|2022-02-17 12:33:40|||||||||1
1645101230000|2022-02-17 12:33:50|||||||||1
1645101260000|2022-02-17 12:34:20|25.98|25.9|25.98|25.9|26|25.92|25.98|25.9|12
1645101280000|2022-02-17 12:34:40|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|6
1645101290000|2022-02-17 12:34:50|26|25.92|25.98|25.9|26|25.92|25.98|25.9|1
1645101300000|2022-02-17 12:35:00|26|25.92|26.01|25.93|26.01|25.93|25.98|25.9|1
1645101310000|2022-02-17 12:35:10|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|0
1645101420000|2022-02-17 12:37:00|26.07|25.99|26.07|25.99|26.07|25.99|26.07|25.99|34
1645101430000|2022-02-17 12:37:10|26.08|26|26.08|26|26.08|26|26.08|26|2
1645101500000|2022-02-17 12:38:20|||||||||1
1645101550000|2022-02-17 12:39:10|26.07|25.99|26.03|25.95|26.07|25.99|26.03|25.95|9
1645101560000|2022-02-17 12:39:20|||||||||1
1645101640000|2022-02-17 12:40:40|||||||||2
1645101680000|2022-02-17 12:41:20|25.98|25.9|25.98|25.9|25.98|25.9|25.98|25.9|6
1645101840000|2022-02-17 12:44:00|25.93|25.85|25.93|25.85|25.93|25.85|25.93|25.85|5
1645101850000|2022-02-17 12:44:10|25.91|25.83|25.93|25.85|25.93|25.85|25.91|25.83|1
1645101870000|2022-02-17 12:44:30|25.91|25.83|25.93|25.85|25.93|25.85|25.91|25.83|0
1645101890000|2022-02-17 12:44:50|||||||||3
1645101950000|2022-02-17 12:45:50|||||||||8
1645101960000|2022-02-17 12:46:00|25.91|25.83|25.88|25.8|25.91|25.83|25.88|25.8|0
1645101970000|2022-02-17 12:46:10|||||||||42
1645101980000|2022-02-17 12:46:20|25.84|25.76|25.88|25.8|25.88|25.8|25.84|25.76|50
1645101990000|2022-02-17 12:46:30|25.86|25.78|25.88|25.8|25.88|25.8|25.86|25.78|0
1645102000000|2022-02-17 12:46:40|||||||||5
1645102020000|2022-02-17 12:47:00|25.84|25.76|25.86|25.78|25.86|25.78|25.84|25.76|4
1645102030000|2022-02-17 12:47:10|25.84|25.76|25.83|25.75|25.84|25.76|25.83|25.75|0
1645102040000|2022-02-17 12:47:20|25.84|25.76|25.84|25.76|25.84|25.76|25.84|25.76|13
1645102050000|2022-02-17 12:47:30|25.83|25.75|25.83|25.75|25.83|25.75|25.81|25.73|3
1645102060000|2022-02-17 12:47:40|25.81|25.73|25.84|25.76|25.84|25.76|25.81|25.73|14
1645102070000|2022-02-17 12:47:50|25.83|25.75|25.84|25.76|25.84|25.76|25.83|25.75|5
1645102080000|2022-02-17 12:48:00|25.83|25.75|25.84|25.76|25.84|25.76|25.83|25.75|0
1645102090000|2022-02-17 12:48:10|||||||||5
1645102100000|2022-02-17 12:48:20|25.86|25.78|25.86|25.78|25.88|25.8|25.86|25.78|0
1645102110000|2022-02-17 12:48:30|25.84|25.76|25.86|25.78|25.86|25.78|25.84|25.76|2
1645102120000|2022-02-17 12:48:40|25.84|25.76|25.88|25.8|25.88|25.8|25.84|25.76|24
1645102160000|2022-02-17 12:49:20|25.91|25.83|25.89|25.81|25.91|25.83|25.89|25.81|25
1645102180000|2022-02-17 12:49:40|25.88|25.8|25.88|25.8|25.88|25.8|25.88|25.8|0
1645102230000|2022-02-17 12:50:30|25.86|25.78|25.88|25.8|25.88|25.8|25.84|25.76|4
1645102240000|2022-02-17 12:50:40|25.86|25.78|25.88|25.8|25.88|25.8|25.84|25.76|24
1645102250000|2022-02-17 12:50:50|25.86|25.78|25.84|25.76|25.88|25.8|25.84|25.76|1
1645102270000|2022-02-17 12:51:10|25.86|25.78|25.84|25.76|25.86|25.78|25.84|25.76|1
1645102280000|2022-02-17 12:51:20|25.86|25.78|25.88|25.8|25.88|25.8|25.86|25.78|0
1645102400000|2022-02-17 12:53:20|25.84|25.76|25.84|25.76|25.84|25.76|25.84|25.76|2
1645102450000|2022-02-17 12:54:10|25.86|25.78|25.84|25.76|25.86|25.78|25.84|25.76|1
1645102460000|2022-02-17 12:54:20|25.86|25.78|25.84|25.76|25.86|25.78|25.84|25.76|0
1645102500000|2022-02-17 12:55:00|25.86|25.78|25.84|25.76|25.86|25.78|25.84|25.76|0
1645102510000|2022-02-17 12:55:10|25.86|25.78|25.84|25.76|25.86|25.78|25.84|25.76|0
1645102520000|2022-02-17 12:55:20|25.86|25.78|25.88|25.8|25.88|25.8|25.86|25.78|0
1645102530000|2022-02-17 12:55:30|25.86|25.78|25.84|25.76|25.86|25.78|25.84|25.76|1
1645102640000|2022-02-17 12:57:20|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|0
1645102650000|2022-02-17 12:57:30|25.79|25.71|25.83|25.75|25.83|25.75|25.79|25.71|9
1645102680000|2022-02-17 12:58:00|25.84|25.76|25.84|25.76|25.84|25.76|25.84|25.76|0
1645102700000|2022-02-17 12:58:20|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|0
1645102720000|2022-02-17 12:58:40|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|12
1645102750000|2022-02-17 12:59:10|||||||||18
1645102850000|2022-02-17 13:00:50|25.78|25.7|25.78|25.7|25.78|25.7|25.76|25.68|7
1645102870000|2022-02-17 13:01:10|25.74|25.66|25.74|25.66|25.74|25.66|25.74|25.66|13
1645102890000|2022-02-17 13:01:30|25.71|25.63|25.69|25.61|25.71|25.63|25.69|25.61|113
1645102910000|2022-02-17 13:01:50|25.74|25.66|25.74|25.66|25.74|25.66|25.74|25.66|5
1645102920000|2022-02-17 13:02:00|25.71|25.63|25.74|25.66|25.74|25.66|25.71|25.63|24
1645102960000|2022-02-17 13:02:40|25.71|25.63|25.74|25.66|25.74|25.66|25.69|25.61|9
1645102970000|2022-02-17 13:02:50|25.71|25.63|25.69|25.61|25.71|25.63|25.69|25.61|1
1645102980000|2022-02-17 13:03:00|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|0
1645102990000|2022-02-17 13:03:10|25.74|25.66|25.69|25.61|25.74|25.66|25.69|25.61|0
1645103010000|2022-02-17 13:03:30|25.71|25.63|25.69|25.61|25.71|25.63|25.69|25.61|14
1645103090000|2022-02-17 13:04:50|25.71|25.63|25.83|25.75|25.83|25.75|25.71|25.63|115
1645103100000|2022-02-17 13:05:00|25.86|25.78|26.08|26|26.08|26|25.84|25.76|189
1645103110000|2022-02-17 13:05:10|26.07|25.99|26.12|26.04|26.12|26.04|26.05|25.97|110
1645103120000|2022-02-17 13:05:20|26.17|26.09|26.22|26.14|26.27|26.19|26.17|26.09|60
1645103130000|2022-02-17 13:05:30|26.24|26.16|26.22|26.14|26.24|26.16|26.19|26.11|34
1645103140000|2022-02-17 13:05:40|26.2|26.12|26.07|25.99|26.2|26.12|26.07|25.99|38
1645103150000|2022-02-17 13:05:50|26.08|26|26.12|26.04|26.12|26.04|26.07|25.99|3
1645103160000|2022-02-17 13:06:00|26.1|26.02|26.12|26.04|26.12|26.04|26.1|26.02|0
1645103170000|2022-02-17 13:06:10|26.1|26.02|26.12|26.04|26.17|26.09|26.1|26.02|3
1645103180000|2022-02-17 13:06:20|26.15|26.07|26.12|26.04|26.17|26.09|26.12|26.04|4
1645103190000|2022-02-17 13:06:30|26.15|26.07|26.12|26.04|26.17|26.09|26.12|26.04|2
1645103200000|2022-02-17 13:06:40|26.15|26.07|26.12|26.04|26.15|26.07|26.12|26.04|0
1645103210000|2022-02-17 13:06:50|26.1|26.02|26.1|26.02|26.12|26.04|26.07|25.99|3
1645103220000|2022-02-17 13:07:00|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|1
1645103230000|2022-02-17 13:07:10|26.1|26.02|26.12|26.04|26.12|26.04|26.1|26.02|0
1645103280000|2022-02-17 13:08:00|26.17|26.09|26.17|26.09|26.17|26.09|26.12|26.04|9
1645103300000|2022-02-17 13:08:20|26.22|26.14|26.22|26.14|26.22|26.14|26.22|26.14|4
1645103310000|2022-02-17 13:08:30|26.2|26.12|26.22|26.14|26.22|26.14|26.17|26.09|3
1645103340000|2022-02-17 13:09:00|26.2|26.12|26.17|26.09|26.2|26.12|26.15|26.07|3
1645103350000|2022-02-17 13:09:10|26.13|26.05|26.17|26.09|26.17|26.09|26.13|26.05|2
1645103360000|2022-02-17 13:09:20|26.15|26.07|26.17|26.09|26.17|26.09|26.13|26.05|2
1645103390000|2022-02-17 13:09:50|26.15|26.07|26.17|26.09|26.17|26.09|26.15|26.07|1
1645103400000|2022-02-17 13:10:00|26.15|26.07|26.17|26.09|26.17|26.09|26.12|26.04|13
1645103410000|2022-02-17 13:10:10|26.14|26.06|26.17|26.09|26.17|26.09|26.12|26.04|3
1645103420000|2022-02-17 13:10:20|26.16|26.08|26.17|26.09|26.17|26.09|26.16|26.08|0
1645103440000|2022-02-17 13:10:40|26.16|26.08|26.17|26.09|26.17|26.09|26.16|26.08|1
1645103450000|2022-02-17 13:10:50|26.16|26.08|26.17|26.09|26.21|26.13|26.16|26.08|5
1645103460000|2022-02-17 13:11:00|26.19|26.11|26.21|26.13|26.21|26.13|26.17|26.09|5
1645103470000|2022-02-17 13:11:10|26.19|26.11|26.19|26.11|26.19|26.11|26.19|26.11|3
1645103480000|2022-02-17 13:11:20|26.21|26.13|26.21|26.13|26.21|26.13|26.19|26.11|0
1645103490000|2022-02-17 13:11:30|26.19|26.11|26.21|26.13|26.21|26.13|26.19|26.11|0
1645103500000|2022-02-17 13:11:40|26.22|26.14|26.22|26.14|26.22|26.14|26.22|26.14|0
1645103510000|2022-02-17 13:11:50|26.21|26.13|26.21|26.13|26.21|26.13|26.21|26.13|0
1645103520000|2022-02-17 13:12:00|26.22|26.14|26.26|26.18|26.26|26.18|26.21|26.13|1
1645103530000|2022-02-17 13:12:10|26.24|26.16|26.26|26.18|26.26|26.18|26.24|26.16|11
1645103540000|2022-02-17 13:12:20|||||||||1
1645103550000|2022-02-17 13:12:30|26.31|26.23|26.31|26.23|26.31|26.23|26.31|26.23|18
1645103560000|2022-02-17 13:12:40|||||||||2
1645103570000|2022-02-17 13:12:50|||||||||9
1645103580000|2022-02-17 13:13:00|26.28|26.2|26.28|26.2|26.31|26.23|26.26|26.18|1
1645103590000|2022-02-17 13:13:10|26.26|26.18|26.26|26.18|26.26|26.18|26.26|26.18|0
1645103620000|2022-02-17 13:13:40|26.28|26.2|26.28|26.2|26.28|26.2|26.28|26.2|10
1645103630000|2022-02-17 13:13:50|26.31|26.23|26.28|26.2|26.31|26.23|26.26|26.18|35
1645103640000|2022-02-17 13:14:00|26.26|26.18|26.28|26.2|26.31|26.23|26.26|26.18|8
1645103650000|2022-02-17 13:14:10|26.26|26.18|26.28|26.2|26.28|26.2|26.26|26.18|0
1645103660000|2022-02-17 13:14:20|26.26|26.18|26.26|26.18|26.26|26.18|26.26|26.18|0
1645103680000|2022-02-17 13:14:40|26.31|26.23|26.26|26.18|26.31|26.23|26.26|26.18|2
1645103700000|2022-02-17 13:15:00|26.28|26.2|26.28|26.2|26.28|26.2|26.28|26.2|1
1645103710000|2022-02-17 13:15:10|26.31|26.23|26.31|26.23|26.31|26.23|26.31|26.23|0
1645103720000|2022-02-17 13:15:20|26.33|26.25|26.35|26.27|26.35|26.27|26.31|26.23|38
1645103730000|2022-02-17 13:15:30|26.31|26.23|26.33|26.25|26.33|26.25|26.31|26.23|15
1645103740000|2022-02-17 13:15:40|26.31|26.23|26.31|26.23|26.35|26.27|26.31|26.23|27
1645103750000|2022-02-17 13:15:50|26.3|26.22|26.3|26.22|26.35|26.27|26.3|26.22|9
1645103760000|2022-02-17 13:16:00|26.33|26.25|26.35|26.27|26.35|26.27|26.3|26.22|3
1645103770000|2022-02-17 13:16:10|26.33|26.25|26.35|26.27|26.35|26.27|26.3|26.22|9
1645103780000|2022-02-17 13:16:20|26.33|26.25|26.35|26.27|26.35|26.27|26.3|26.22|2
1645103800000|2022-02-17 13:16:40|26.37|26.29|26.4|26.32|26.4|26.32|26.37|26.29|10
1645103810000|2022-02-17 13:16:50|26.44|26.36|26.45|26.37|26.45|26.37|26.43|26.35|28
1645103820000|2022-02-17 13:17:00|26.48|26.4|26.45|26.37|26.48|26.4|26.45|26.37|3
1645103850000|2022-02-17 13:17:30|26.43|26.35|26.4|26.32|26.43|26.35|26.4|26.32|9
1645103860000|2022-02-17 13:17:40|26.38|26.3|26.38|26.3|26.4|26.32|26.38|26.3|1
1645103870000|2022-02-17 13:17:50|26.36|26.28|26.43|26.35|26.43|26.35|26.36|26.28|1
1645103880000|2022-02-17 13:18:00|26.45|26.37|26.41|26.33|26.45|26.37|26.4|26.32|0
1645103890000|2022-02-17 13:18:10|26.4|26.32|26.4|26.32|26.41|26.33|26.4|26.32|0
1645103900000|2022-02-17 13:18:20|26.38|26.3|26.4|26.32|26.4|26.32|26.38|26.3|6
1645103910000|2022-02-17 13:18:30|||||||||8
1645103920000|2022-02-17 13:18:40|26.41|26.33|26.41|26.33|26.41|26.33|26.41|26.33|0
1645103940000|2022-02-17 13:19:00|26.43|26.35|26.41|26.33|26.43|26.35|26.41|26.33|1
1645103950000|2022-02-17 13:19:10|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|0
1645103960000|2022-02-17 13:19:20|26.41|26.33|26.45|26.37|26.45|26.37|26.41|26.33|3
1645103990000|2022-02-17 13:19:50|26.43|26.35|26.43|26.35|26.43|26.35|26.41|26.33|4
1645104000000|2022-02-17 13:20:00|26.41|26.33|26.41|26.33|26.45|26.37|26.41|26.33|2
1645104020000|2022-02-17 13:20:20|26.43|26.35|26.45|26.37|26.45|26.37|26.43|26.35|3
1645104050000|2022-02-17 13:20:50|26.43|26.35|26.41|26.33|26.43|26.35|26.41|26.33|4
1645104070000|2022-02-17 13:21:10|26.43|26.35|26.41|26.33|26.43|26.35|26.41|26.33|2
1645104090000|2022-02-17 13:21:30|26.43|26.35|26.43|26.35|26.45|26.37|26.41|26.33|6
1645104100000|2022-02-17 13:21:40|26.41|26.33|26.43|26.35|26.43|26.35|26.41|26.33|0
1645104110000|2022-02-17 13:21:50|26.41|26.33|26.41|26.33|26.41|26.33|26.41|26.33|0
1645104120000|2022-02-17 13:22:00|26.43|26.35|26.45|26.37|26.45|26.37|26.41|26.33|0
1645104130000|2022-02-17 13:22:10|26.43|26.35|26.45|26.37|26.45|26.37|26.43|26.35|1
1645104140000|2022-02-17 13:22:20|26.43|26.35|26.45|26.37|26.45|26.37|26.43|26.35|2
1645104150000|2022-02-17 13:22:30|26.43|26.35|26.43|26.35|26.43|26.35|26.41|26.33|3
1645104160000|2022-02-17 13:22:40|26.45|26.37|26.45|26.37|26.45|26.37|26.43|26.35|0
1645104190000|2022-02-17 13:23:10|26.48|26.4|26.5|26.42|26.5|26.42|26.48|26.4|5
1645104200000|2022-02-17 13:23:20|26.48|26.4|26.45|26.37|26.48|26.4|26.45|26.37|0
1645104210000|2022-02-17 13:23:30|26.48|26.4|26.48|26.4|26.5|26.42|26.48|26.4|2
1645104220000|2022-02-17 13:23:40|26.45|26.37|26.45|26.37|26.45|26.37|26.45|26.37|0
1645104240000|2022-02-17 13:24:00|26.43|26.35|26.41|26.33|26.43|26.35|26.4|26.32|17
1645104250000|2022-02-17 13:24:10|26.4|26.32|26.38|26.3|26.4|26.32|26.36|26.28|72
1645104260000|2022-02-17 13:24:20|26.36|26.28|26.36|26.28|26.38|26.3|26.36|26.28|0
1645104270000|2022-02-17 13:24:30|26.38|26.3|26.36|26.28|26.38|26.3|26.35|26.27|0
1645104310000|2022-02-17 13:25:10|26.35|26.27|26.35|26.27|26.35|26.27|26.31|26.23|22
1645104320000|2022-02-17 13:25:20|26.36|26.28|26.36|26.28|26.36|26.28|26.36|26.28|0
1645104350000|2022-02-17 13:25:50|26.38|26.3|26.38|26.3|26.38|26.3|26.36|26.28|6
1645104360000|2022-02-17 13:26:00|26.36|26.28|26.36|26.28|26.38|26.3|26.36|26.28|0
1645104370000|2022-02-17 13:26:10|26.38|26.3|26.4|26.32|26.4|26.32|26.38|26.3|1
1645104390000|2022-02-17 13:26:30|26.38|26.3|26.4|26.32|26.4|26.32|26.38|26.3|0
1645104400000|2022-02-17 13:26:40|26.41|26.33|26.41|26.33|26.41|26.33|26.41|26.33|0
1645104430000|2022-02-17 13:27:10|26.4|26.32|26.38|26.3|26.4|26.32|26.38|26.3|0
1645104440000|2022-02-17 13:27:20|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|0
1645104450000|2022-02-17 13:27:30|26.38|26.3|26.36|26.28|26.38|26.3|26.36|26.28|0
1645104490000|2022-02-17 13:28:10|26.38|26.3|26.38|26.3|26.38|26.3|26.38|26.3|10
1645104520000|2022-02-17 13:28:40|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|0
1645104570000|2022-02-17 13:29:30|||||||||9
1645104590000|2022-02-17 13:29:50|26.38|26.3|26.36|26.28|26.38|26.3|26.36|26.28|0
1645104610000|2022-02-17 13:30:10|26.38|26.3|26.36|26.28|26.38|26.3|26.36|26.28|2
1645104620000|2022-02-17 13:30:20|26.33|26.25|26.33|26.25|26.33|26.25|26.33|26.25|0
1645104630000|2022-02-17 13:30:30|26.31|26.23|26.31|26.23|26.33|26.25|26.31|26.23|0
1645104680000|2022-02-17 13:31:20|26.33|26.25|26.31|26.23|26.36|26.28|26.31|26.23|1
1645104700000|2022-02-17 13:31:40|||||||||2
1645104710000|2022-02-17 13:31:50|26.28|26.2|26.28|26.2|26.28|26.2|26.28|26.2|2
1645104720000|2022-02-17 13:32:00|26.31|26.23|26.31|26.23|26.31|26.23|26.31|26.23|0
1645104760000|2022-02-17 13:32:40|26.33|26.25|26.31|26.23|26.33|26.25|26.31|26.23|2
1645104800000|2022-02-17 13:33:20|26.28|26.2|26.26|26.18|26.28|26.2|26.26|26.18|31
1645104810000|2022-02-17 13:33:30|26.28|26.2|26.26|26.18|26.28|26.2|26.26|26.18|0
1645104820000|2022-02-17 13:33:40|26.28|26.2|26.31|26.23|26.31|26.23|26.28|26.2|1
1645104870000|2022-02-17 13:34:30|26.26|26.18|26.26|26.18|26.26|26.18|26.26|26.18|19
1645104880000|2022-02-17 13:34:40|26.24|26.16|26.21|26.13|26.24|26.16|26.21|26.13|39
1645104890000|2022-02-17 13:34:50|26.24|26.16|26.26|26.18|26.26|26.18|26.24|26.16|1
1645104900000|2022-02-17 13:35:00|26.24|26.16|26.24|26.16|26.24|26.16|26.24|26.16|15
1645104910000|2022-02-17 13:35:10|26.22|26.14|26.22|26.14|26.24|26.16|26.22|26.14|8
1645104920000|2022-02-17 13:35:20|26.24|26.16|26.26|26.18|26.26|26.18|26.24|26.16|3
1645104930000|2022-02-17 13:35:30|||||||||41
1645104950000|2022-02-17 13:35:50|26.29|26.21|26.31|26.23|26.31|26.23|26.29|26.21|13
1645104960000|2022-02-17 13:36:00|26.27|26.19|26.27|26.19|26.29|26.21|26.27|26.19|1
1645104970000|2022-02-17 13:36:10|||||||||22
1645104990000|2022-02-17 13:36:30|26.29|26.21|26.27|26.19|26.29|26.21|26.27|26.19|27
1645105000000|2022-02-17 13:36:40|26.31|26.23|26.29|26.21|26.31|26.23|26.29|26.21|16
1645105010000|2022-02-17 13:36:50|26.31|26.23|26.27|26.19|26.31|26.23|26.27|26.19|36
1645105030000|2022-02-17 13:37:10|26.29|26.21|26.27|26.19|26.3|26.22|26.27|26.19|2
1645105070000|2022-02-17 13:37:50|||||||||1
1645105080000|2022-02-17 13:38:00|26.22|26.14|26.22|26.14|26.22|26.14|26.22|26.14|59
1645105090000|2022-02-17 13:38:10|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|1
1645105100000|2022-02-17 13:38:20|26.27|26.19|26.25|26.17|26.27|26.19|26.22|26.14|2
1645105120000|2022-02-17 13:38:40|26.22|26.14|26.25|26.17|26.25|26.17|26.22|26.14|0
1645105130000|2022-02-17 13:38:50|26.22|26.14|26.27|26.19|26.27|26.19|26.22|26.14|0
1645105150000|2022-02-17 13:39:10|26.25|26.17|26.27|26.19|26.27|26.19|26.25|26.17|0
1645105160000|2022-02-17 13:39:20|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|0
1645105170000|2022-02-17 13:39:30|26.27|26.19|26.27|26.19|26.27|26.19|26.27|26.19|0
1645105180000|2022-02-17 13:39:40|26.25|26.17|26.32|26.24|26.32|26.24|26.25|26.17|15
1645105190000|2022-02-17 13:39:50|||||||||1
1645105230000|2022-02-17 13:40:30|26.36|26.28|26.32|26.24|26.37|26.29|26.32|26.24|11
1645105240000|2022-02-17 13:40:40|26.37|26.29|26.42|26.34|26.42|26.34|26.37|26.29|50
1645105250000|2022-02-17 13:40:50|26.39|26.31|26.37|26.29|26.39|26.31|26.37|26.29|0
1645105270000|2022-02-17 13:41:10|26.39|26.31|26.42|26.34|26.42|26.34|26.39|26.31|2
1645105300000|2022-02-17 13:41:40|26.37|26.29|26.37|26.29|26.39|26.31|26.37|26.29|15
1645105310000|2022-02-17 13:41:50|26.39|26.31|26.39|26.31|26.42|26.34|26.39|26.31|11
1645105320000|2022-02-17 13:42:00|26.37|26.29|26.39|26.31|26.39|26.31|26.37|26.29|1
1645105330000|2022-02-17 13:42:10|26.37|26.29|26.37|26.29|26.39|26.31|26.37|26.29|0
1645105350000|2022-02-17 13:42:30|26.41|26.33|26.42|26.34|26.42|26.34|26.41|26.33|54
1645105360000|2022-02-17 13:42:40|26.39|26.31|26.39|26.31|26.39|26.31|26.39|26.31|2
1645105370000|2022-02-17 13:42:50|26.42|26.34|26.42|26.34|26.42|26.34|26.42|26.34|1
1645105380000|2022-02-17 13:43:00|26.44|26.36|26.42|26.34|26.44|26.36|26.42|26.34|15
1645105390000|2022-02-17 13:43:10|26.44|26.36|26.42|26.34|26.44|26.36|26.42|26.34|0
1645105400000|2022-02-17 13:43:20|26.39|26.31|26.41|26.33|26.42|26.34|26.39|26.31|0
1645105430000|2022-02-17 13:43:50|26.42|26.34|26.42|26.34|26.44|26.36|26.42|26.34|0
1645105440000|2022-02-17 13:44:00|26.44|26.36|26.47|26.39|26.47|26.39|26.44|26.36|6
1645105450000|2022-02-17 13:44:10|26.49|26.41|26.51|26.43|26.51|26.43|26.49|26.41|10
1645105460000|2022-02-17 13:44:20|26.52|26.44|26.56|26.48|26.61|26.53|26.52|26.44|60
1645105470000|2022-02-17 13:44:30|26.58|26.5|26.66|26.58|26.66|26.58|26.56|26.48|100
1645105480000|2022-02-17 13:44:40|26.61|26.53|26.61|26.53|26.61|26.53|26.56|26.48|117
1645105490000|2022-02-17 13:44:50|26.63|26.55|26.61|26.53|26.63|26.55|26.61|26.53|0
1645105500000|2022-02-17 13:45:00|26.64|26.56|26.66|26.58|26.66|26.58|26.61|26.53|28
1645105510000|2022-02-17 13:45:10|26.71|26.63|26.69|26.61|26.71|26.63|26.66|26.58|17
1645105520000|2022-02-17 13:45:20|26.66|26.58|26.69|26.61|26.71|26.63|26.66|26.58|74
1645105530000|2022-02-17 13:45:30|26.71|26.63|26.66|26.58|26.71|26.63|26.66|26.58|8
1645105540000|2022-02-17 13:45:40|||||||||10
1645105550000|2022-02-17 13:45:50|26.64|26.56|26.66|26.58|26.66|26.58|26.64|26.56|11
1645105560000|2022-02-17 13:46:00|26.69|26.61|26.71|26.63|26.71|26.63|26.69|26.61|19
1645105570000|2022-02-17 13:46:10|||||||||9
1645105600000|2022-02-17 13:46:40|26.69|26.61|26.71|26.63|26.71|26.63|26.69|26.61|14
1645105630000|2022-02-17 13:47:10|26.76|26.68|26.76|26.68|26.76|26.68|26.74|26.66|10
1645105640000|2022-02-17 13:47:20|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|69
1645105650000|2022-02-17 13:47:30|26.76|26.68|26.76|26.68|26.76|26.68|26.74|26.66|25
1645105660000|2022-02-17 13:47:40|26.8|26.72|26.76|26.68|26.8|26.72|26.76|26.68|1
1645105670000|2022-02-17 13:47:50|26.78|26.7|26.78|26.7|26.8|26.72|26.76|26.68|5
1645105680000|2022-02-17 13:48:00|26.76|26.68|26.76|26.68|26.78|26.7|26.76|26.68|0
1645105690000|2022-02-17 13:48:10|26.73|26.65|26.76|26.68|26.76|26.68|26.71|26.63|8
1645105700000|2022-02-17 13:48:20|||||||||40
1645105720000|2022-02-17 13:48:40|26.75|26.67|26.75|26.67|26.76|26.68|26.75|26.67|0
1645105730000|2022-02-17 13:48:50|26.71|26.63|26.73|26.65|26.73|26.65|26.71|26.63|11
1645105740000|2022-02-17 13:49:00|26.75|26.67|26.71|26.63|26.75|26.67|26.71|26.63|2
1645105760000|2022-02-17 13:49:20|26.73|26.65|26.73|26.65|26.73|26.65|26.71|26.63|0
1645105770000|2022-02-17 13:49:30|26.75|26.67|26.73|26.65|26.76|26.68|26.71|26.63|0
1645105780000|2022-02-17 13:49:40|26.75|26.67|26.73|26.65|26.76|26.68|26.71|26.63|1
1645105790000|2022-02-17 13:49:50|26.75|26.67|26.75|26.67|26.75|26.67|26.73|26.65|1
1645105800000|2022-02-17 13:50:00|26.76|26.68|26.71|26.63|26.76|26.68|26.7|26.62|4
1645105820000|2022-02-17 13:50:20|26.73|26.65|26.73|26.65|26.75|26.67|26.71|26.63|7
1645105830000|2022-02-17 13:50:30|26.71|26.63|26.7|26.62|26.73|26.65|26.7|26.62|0
1645105840000|2022-02-17 13:50:40|26.68|26.6|26.68|26.6|26.71|26.63|26.66|26.58|64
1645105850000|2022-02-17 13:50:50|26.66|26.58|26.61|26.53|26.68|26.6|26.61|26.53|6
1645105860000|2022-02-17 13:51:00|26.63|26.55|26.63|26.55|26.66|26.58|26.61|26.53|0
1645105870000|2022-02-17 13:51:10|26.61|26.53|26.61|26.53|26.66|26.58|26.61|26.53|20
1645105880000|2022-02-17 13:51:20|26.63|26.55|26.66|26.58|26.66|26.58|26.61|26.53|21
1645105890000|2022-02-17 13:51:30|26.63|26.55|26.63|26.55|26.66|26.58|26.63|26.55|2
1645105900000|2022-02-17 13:51:40|26.66|26.58|26.66|26.58|26.68|26.6|26.63|26.55|5
1645105910000|2022-02-17 13:51:50|26.68|26.6|26.7|26.62|26.7|26.62|26.66|26.58|51
1645105920000|2022-02-17 13:52:00|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|10
1645105940000|2022-02-17 13:52:20|26.7|26.62|26.7|26.62|26.7|26.62|26.68|26.6|1
1645105950000|2022-02-17 13:52:30|26.71|26.63|26.71|26.63|26.73|26.65|26.71|26.63|8
1645105960000|2022-02-17 13:52:40|26.7|26.62|26.7|26.62|26.71|26.63|26.7|26.62|0
1645105970000|2022-02-17 13:52:50|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1645105980000|2022-02-17 13:53:00|26.73|26.65|26.73|26.65|26.75|26.67|26.71|26.63|13
1645105990000|2022-02-17 13:53:10|26.75|26.67|26.73|26.65|26.75|26.67|26.73|26.65|0
1645106000000|2022-02-17 13:53:20|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|0
1645106020000|2022-02-17 13:53:40|26.78|26.7|26.75|26.67|26.8|26.72|26.75|26.67|1
1645106030000|2022-02-17 13:53:50|26.78|26.7|26.8|26.72|26.8|26.72|26.75|26.67|12
1645106040000|2022-02-17 13:54:00|26.78|26.7|26.76|26.68|26.78|26.7|26.76|26.68|34
1645106050000|2022-02-17 13:54:10|26.78|26.7|26.78|26.7|26.8|26.72|26.76|26.68|5
1645106060000|2022-02-17 13:54:20|26.76|26.68|26.78|26.7|26.8|26.72|26.76|26.68|9
1645106070000|2022-02-17 13:54:30|26.76|26.68|26.76|26.68|26.76|26.68|26.75|26.67|0
1645106080000|2022-02-17 13:54:40|26.75|26.67|26.71|26.63|26.76|26.68|26.71|26.63|83
1645106090000|2022-02-17 13:54:50|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|10
1645106110000|2022-02-17 13:55:10|26.61|26.53|26.64|26.56|26.64|26.56|26.61|26.53|127
1645106120000|2022-02-17 13:55:20|26.66|26.58|26.61|26.53|26.66|26.58|26.61|26.53|8
1645106130000|2022-02-17 13:55:30|26.64|26.56|26.66|26.58|26.66|26.58|26.64|26.56|0
1645106140000|2022-02-17 13:55:40|26.69|26.61|26.71|26.63|26.71|26.63|26.69|26.61|30
1645106160000|2022-02-17 13:56:00|26.73|26.65|26.71|26.63|26.73|26.65|26.71|26.63|11
1645106180000|2022-02-17 13:56:20|26.76|26.68|26.76|26.68|26.8|26.72|26.76|26.68|70
1645106240000|2022-02-17 13:57:20|26.78|26.7|26.78|26.7|26.8|26.72|26.76|26.68|3
1645106250000|2022-02-17 13:57:30|26.76|26.68|26.78|26.7|26.81|26.73|26.76|26.68|5
1645106260000|2022-02-17 13:57:40|26.76|26.68|26.81|26.73|26.81|26.73|26.76|26.68|1
1645106270000|2022-02-17 13:57:50|26.78|26.7|26.78|26.7|26.81|26.73|26.76|26.68|2
1645106280000|2022-02-17 13:58:00|26.81|26.73|26.76|26.68|26.81|26.73|26.76|26.68|6
1645106290000|2022-02-17 13:58:10|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|2
1645106300000|2022-02-17 13:58:20|26.69|26.61|26.69|26.61|26.69|26.61|26.66|26.58|3
1645106310000|2022-02-17 13:58:30|26.66|26.58|26.66|26.58|26.71|26.63|26.66|26.58|2
1645106320000|2022-02-17 13:58:40|26.69|26.61|26.66|26.58|26.71|26.63|26.66|26.58|4
1645106330000|2022-02-17 13:58:50|26.69|26.61|26.66|26.58|26.69|26.61|26.66|26.58|1
1645106340000|2022-02-17 13:59:00|26.69|26.61|26.71|26.63|26.71|26.63|26.66|26.58|0
1645106370000|2022-02-17 13:59:30|26.73|26.65|26.76|26.68|26.76|26.68|26.71|26.63|2
1645106400000|2022-02-17 14:00:00|26.78|26.7|26.78|26.7|26.78|26.7|26.76|26.68|45
1645106410000|2022-02-17 14:00:10|26.8|26.72|26.76|26.68|26.8|26.72|26.76|26.68|7
1645106420000|2022-02-17 14:00:20|26.78|26.7|26.76|26.68|26.78|26.7|26.75|26.67|10
1645106430000|2022-02-17 14:00:30|26.75|26.67|26.76|26.68|26.76|26.68|26.75|26.67|0
1645106440000|2022-02-17 14:00:40|26.75|26.67|26.66|26.58|26.76|26.68|26.66|26.58|97
1645106450000|2022-02-17 14:00:50|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|33
1645106460000|2022-02-17 14:01:00|26.57|26.49|26.56|26.48|26.61|26.53|26.56|26.48|89
1645106470000|2022-02-17 14:01:10|26.57|26.49|26.52|26.44|26.57|26.49|26.52|26.44|26
1645106480000|2022-02-17 14:01:20|26.49|26.41|26.47|26.39|26.49|26.41|26.47|26.39|23
1645106490000|2022-02-17 14:01:30|26.5|26.42|26.5|26.42|26.52|26.44|26.47|26.39|5
1645106500000|2022-02-17 14:01:40|26.52|26.44|26.52|26.44|26.52|26.44|26.47|26.39|9
1645106510000|2022-02-17 14:01:50|26.5|26.42|26.5|26.42|26.5|26.42|26.47|26.39|1
1645106520000|2022-02-17 14:02:00|26.52|26.44|26.49|26.41|26.52|26.44|26.49|26.41|54
1645106530000|2022-02-17 14:02:10|26.52|26.44|26.54|26.46|26.57|26.49|26.49|26.41|42
1645106540000|2022-02-17 14:02:20|26.57|26.49|26.54|26.46|26.57|26.49|26.54|26.46|0
1645106550000|2022-02-17 14:02:30|26.52|26.44|26.57|26.49|26.57|26.49|26.52|26.44|5
1645106560000|2022-02-17 14:02:40|26.61|26.53|26.61|26.53|26.61|26.53|26.59|26.51|36
1645106570000|2022-02-17 14:02:50|26.57|26.49|26.61|26.53|26.61|26.53|26.57|26.49|3
1645106590000|2022-02-17 14:03:10|26.59|26.51|26.57|26.49|26.59|26.51|26.52|26.44|11
1645106600000|2022-02-17 14:03:20|26.54|26.46|26.56|26.48|26.56|26.48|26.52|26.44|37
1645106610000|2022-02-17 14:03:30|26.57|26.49|26.56|26.48|26.57|26.49|26.56|26.48|0
1645106620000|2022-02-17 14:03:40|26.52|26.44|26.56|26.48|26.56|26.48|26.52|26.44|38
1645106630000|2022-02-17 14:03:50|26.57|26.49|26.61|26.53|26.61|26.53|26.57|26.49|10
1645106640000|2022-02-17 14:04:00|26.64|26.56|26.61|26.53|26.64|26.56|26.61|26.53|0
1645106650000|2022-02-17 14:04:10|26.64|26.56|26.62|26.54|26.66|26.58|26.61|26.53|3
1645106660000|2022-02-17 14:04:20|26.64|26.56|26.64|26.56|26.64|26.56|26.62|26.54|7
1645106670000|2022-02-17 14:04:30|26.62|26.54|26.64|26.56|26.66|26.58|26.62|26.54|7
1645106680000|2022-02-17 14:04:40|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|0
1645106690000|2022-02-17 14:04:50|26.64|26.56|26.62|26.54|26.64|26.56|26.61|26.53|0
1645106700000|2022-02-17 14:05:00|26.59|26.51|26.57|26.49|26.59|26.51|26.57|26.49|4
1645106710000|2022-02-17 14:05:10|26.59|26.51|26.57|26.49|26.59|26.51|26.57|26.49|4
1645106720000|2022-02-17 14:05:20|26.61|26.53|26.62|26.54|26.62|26.54|26.61|26.53|1
1645106760000|2022-02-17 14:06:00|26.61|26.53|26.62|26.54|26.62|26.54|26.61|26.53|0
1645106770000|2022-02-17 14:06:10|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|0
1645106780000|2022-02-17 14:06:20|26.62|26.54|26.66|26.58|26.66|26.58|26.62|26.54|1
1645106790000|2022-02-17 14:06:30|26.64|26.56|26.66|26.58|26.66|26.58|26.64|26.56|0
1645106800000|2022-02-17 14:06:40|26.64|26.56|26.66|26.58|26.66|26.58|26.64|26.56|0
1645106820000|2022-02-17 14:07:00|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|30
1645106830000|2022-02-17 14:07:10|26.64|26.56|26.64|26.56|26.66|26.58|26.64|26.56|1
1645106840000|2022-02-17 14:07:20|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|0
1645106850000|2022-02-17 14:07:30|26.64|26.56|26.66|26.58|26.66|26.58|26.64|26.56|10
1645106860000|2022-02-17 14:07:40|26.64|26.56|26.66|26.58|26.66|26.58|26.62|26.54|0
1645106880000|2022-02-17 14:08:00|26.64|26.56|26.64|26.56|26.64|26.56|26.64|26.56|16
1645106890000|2022-02-17 14:08:10|26.62|26.54|26.66|26.58|26.66|26.58|26.62|26.54|25
1645106910000|2022-02-17 14:08:30|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|4
1645106920000|2022-02-17 14:08:40|26.71|26.63|26.66|26.58|26.71|26.63|26.66|26.58|50
1645106930000|2022-02-17 14:08:50|26.69|26.61|26.66|26.58|26.69|26.61|26.66|26.58|10
1645106950000|2022-02-17 14:09:10|26.61|26.53|26.61|26.53|26.66|26.58|26.61|26.53|62
1645106970000|2022-02-17 14:09:30|26.56|26.48|26.56|26.48|26.57|26.49|26.56|26.48|20
1645106980000|2022-02-17 14:09:40|26.57|26.49|26.57|26.49|26.61|26.53|26.56|26.48|40
1645106990000|2022-02-17 14:09:50|26.59|26.51|26.61|26.53|26.61|26.53|26.59|26.51|1
1645107000000|2022-02-17 14:10:00|26.59|26.51|26.56|26.48|26.59|26.51|26.56|26.48|0
1645107010000|2022-02-17 14:10:10|26.52|26.44|26.56|26.48|26.56|26.48|26.51|26.43|70
1645107040000|2022-02-17 14:10:40|||||||||2
1645107050000|2022-02-17 14:10:50|26.52|26.44|26.52|26.44|26.54|26.46|26.51|26.43|62
1645107060000|2022-02-17 14:11:00|26.54|26.46|26.56|26.48|26.56|26.48|26.52|26.44|1
1645107070000|2022-02-17 14:11:10|26.51|26.43|26.51|26.43|26.51|26.43|26.51|26.43|75
1645107110000|2022-02-17 14:11:50|26.47|26.39|26.36|26.28|26.47|26.39|26.36|26.28|120
1645107120000|2022-02-17 14:12:00|26.37|26.29|26.32|26.24|26.37|26.29|26.32|26.24|8
1645107130000|2022-02-17 14:12:10|26.37|26.29|26.41|26.33|26.41|26.33|26.37|26.29|53
1645107140000|2022-02-17 14:12:20|26.39|26.31|26.39|26.31|26.41|26.33|26.39|26.31|0
1645107170000|2022-02-17 14:12:50|26.41|26.33|26.41|26.33|26.41|26.33|26.41|26.33|85
1645107180000|2022-02-17 14:13:00|26.39|26.31|26.41|26.33|26.41|26.33|26.39|26.31|3
1645107190000|2022-02-17 14:13:10|26.42|26.34|26.46|26.38|26.46|26.38|26.42|26.34|3
1645107200000|2022-02-17 14:13:20|26.49|26.41|26.47|26.39|26.49|26.41|26.46|26.38|3
1645107210000|2022-02-17 14:13:30|26.46|26.38|26.47|26.39|26.47|26.39|26.46|26.38|0
1645107230000|2022-02-17 14:13:50|26.42|26.34|26.42|26.34|26.44|26.36|26.42|26.34|20
1645107240000|2022-02-17 14:14:00|26.39|26.31|26.39|26.31|26.39|26.31|26.39|26.31|2
1645107250000|2022-02-17 14:14:10|26.42|26.34|26.42|26.34|26.42|26.34|26.42|26.34|0
1645107260000|2022-02-17 14:14:20|26.39|26.31|26.42|26.34|26.42|26.34|26.39|26.31|19
1645107270000|2022-02-17 14:14:30|26.37|26.29|26.42|26.34|26.42|26.34|26.37|26.29|58
1645107290000|2022-02-17 14:14:50|26.44|26.36|26.47|26.39|26.47|26.39|26.44|26.36|7
1645107300000|2022-02-17 14:15:00|26.44|26.36|26.42|26.34|26.47|26.39|26.42|26.34|16
1645107310000|2022-02-17 14:15:10|26.47|26.39|26.47|26.39|26.47|26.39|26.44|26.36|10
1645107320000|2022-02-17 14:15:20|26.46|26.38|26.42|26.34|26.46|26.38|26.42|26.34|24
1645107330000|2022-02-17 14:15:30|||||||||5
1645107340000|2022-02-17 14:15:40|26.39|26.31|26.37|26.29|26.39|26.31|26.37|26.29|0
1645107360000|2022-02-17 14:16:00|26.42|26.34|26.37|26.29|26.42|26.34|26.37|26.29|8
1645107370000|2022-02-17 14:16:10|26.39|26.31|26.37|26.29|26.39|26.31|26.37|26.29|4
1645107380000|2022-02-17 14:16:20|26.39|26.31|26.42|26.34|26.42|26.34|26.39|26.31|0
1645107390000|2022-02-17 14:16:30|26.37|26.29|26.37|26.29|26.37|26.29|26.37|26.29|1
1645107410000|2022-02-17 14:16:50|26.39|26.31|26.42|26.34|26.42|26.34|26.39|26.31|1
1645107480000|2022-02-17 14:18:00|26.39|26.31|26.39|26.31|26.39|26.31|26.39|26.31|13
1645107490000|2022-02-17 14:18:10|26.42|26.34|26.42|26.34|26.42|26.34|26.42|26.34|0
1645107500000|2022-02-17 14:18:20|26.44|26.36|26.44|26.36|26.44|26.36|26.44|26.36|5
1645107510000|2022-02-17 14:18:30|26.42|26.34|26.42|26.34|26.42|26.34|26.42|26.34|0
1645107530000|2022-02-17 14:18:50|26.44|26.36|26.42|26.34|26.44|26.36|26.42|26.34|0
1645107550000|2022-02-17 14:19:10|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|5
1645107560000|2022-02-17 14:19:20|26.44|26.36|26.44|26.36|26.47|26.39|26.44|26.36|16
1645107570000|2022-02-17 14:19:30|26.42|26.34|26.42|26.34|26.42|26.34|26.42|26.34|0
1645107580000|2022-02-17 14:19:40|26.44|26.36|26.47|26.39|26.47|26.39|26.44|26.36|7
1645107590000|2022-02-17 14:19:50|26.46|26.38|26.47|26.39|26.47|26.39|26.46|26.38|0
1645107600000|2022-02-17 14:20:00|26.51|26.43|26.51|26.43|26.52|26.44|26.51|26.43|21
1645107610000|2022-02-17 14:20:10|26.49|26.41|26.47|26.39|26.51|26.43|26.47|26.39|110
1645107620000|2022-02-17 14:20:20|26.46|26.38|26.46|26.38|26.46|26.38|26.46|26.38|1
1645107630000|2022-02-17 14:20:30|26.44|26.36|26.46|26.38|26.46|26.38|26.44|26.36|5
1645107640000|2022-02-17 14:20:40|26.47|26.39|26.46|26.38|26.47|26.39|26.46|26.38|0
1645107650000|2022-02-17 14:20:50|26.47|26.39|26.46|26.38|26.47|26.39|26.46|26.38|0
1645107680000|2022-02-17 14:21:20|26.42|26.34|26.42|26.34|26.42|26.34|26.42|26.34|14
1645107710000|2022-02-17 14:21:50|26.46|26.38|26.51|26.43|26.51|26.43|26.46|26.38|7
1645107720000|2022-02-17 14:22:00|26.49|26.41|26.51|26.43|26.51|26.43|26.49|26.41|3
1645107730000|2022-02-17 14:22:10|26.49|26.41|26.49|26.41|26.51|26.43|26.49|26.41|0
1645107740000|2022-02-17 14:22:20|26.47|26.39|26.42|26.34|26.47|26.39|26.42|26.34|14
1645107750000|2022-02-17 14:22:30|26.39|26.31|26.42|26.34|26.42|26.34|26.37|26.29|4
1645107760000|2022-02-17 14:22:40|26.39|26.31|26.39|26.31|26.42|26.34|26.37|26.29|18
1645107770000|2022-02-17 14:22:50|26.41|26.33|26.39|26.31|26.41|26.33|26.37|26.29|2
1645107780000|2022-02-17 14:23:00|26.41|26.33|26.41|26.33|26.41|26.33|26.41|26.33|0
1645107790000|2022-02-17 14:23:10|26.39|26.31|26.37|26.29|26.39|26.31|26.37|26.29|0
1645107800000|2022-02-17 14:23:20|26.39|26.31|26.41|26.33|26.41|26.33|26.39|26.31|0
1645107840000|2022-02-17 14:24:00|26.42|26.34|26.42|26.34|26.42|26.34|26.42|26.34|0
1645107880000|2022-02-17 14:24:40|26.47|26.39|26.46|26.38|26.47|26.39|26.44|26.36|3
1645107900000|2022-02-17 14:25:00|26.42|26.34|26.46|26.38|26.46|26.38|26.42|26.34|9
1645107910000|2022-02-17 14:25:10|26.44|26.36|26.46|26.38|26.47|26.39|26.44|26.36|1
1645107920000|2022-02-17 14:25:20|26.44|26.36|26.46|26.38|26.46|26.38|26.44|26.36|5
1645107930000|2022-02-17 14:25:30|26.44|26.36|26.44|26.36|26.46|26.38|26.44|26.36|0
1645107940000|2022-02-17 14:25:40|26.46|26.38|26.46|26.38|26.46|26.38|26.42|26.34|1
1645107950000|2022-02-17 14:25:50|26.44|26.36|26.44|26.36|26.46|26.38|26.44|26.36|0
1645107960000|2022-02-17 14:26:00|26.46|26.38|26.44|26.36|26.46|26.38|26.44|26.36|0
1645107970000|2022-02-17 14:26:10|26.42|26.34|26.44|26.36|26.44|26.36|26.42|26.34|2
1645107980000|2022-02-17 14:26:20|26.46|26.38|26.44|26.36|26.46|26.38|26.44|26.36|1
1645107990000|2022-02-17 14:26:30|26.46|26.38|26.42|26.34|26.46|26.38|26.42|26.34|1
1645108010000|2022-02-17 14:26:50|26.46|26.38|26.46|26.38|26.46|26.38|26.44|26.36|8
1645108020000|2022-02-17 14:27:00|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|0
1645108050000|2022-02-17 14:27:30|26.46|26.38|26.46|26.38|26.46|26.38|26.46|26.38|2
1645108060000|2022-02-17 14:27:40|26.47|26.39|26.51|26.43|26.51|26.43|26.47|26.39|2
1645108070000|2022-02-17 14:27:50|26.49|26.41|26.51|26.43|26.51|26.43|26.49|26.41|7
1645108130000|2022-02-17 14:28:50|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|20
1645108140000|2022-02-17 14:29:00|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|6
1645108150000|2022-02-17 14:29:10|26.54|26.46|26.51|26.43|26.54|26.46|26.51|26.43|7
1645108190000|2022-02-17 14:29:50|26.56|26.48|26.56|26.48|26.56|26.48|26.51|26.43|3
1645108200000|2022-02-17 14:30:00|26.54|26.46|26.51|26.43|26.56|26.48|26.51|26.43|4
1645108210000|2022-02-17 14:30:10|26.49|26.41|26.47|26.39|26.49|26.41|26.47|26.39|0
1645108220000|2022-02-17 14:30:20|26.46|26.38|26.47|26.39|26.51|26.43|26.46|26.38|4
1645108230000|2022-02-17 14:30:30|26.51|26.43|26.56|26.48|26.56|26.48|26.49|26.41|8
1645108240000|2022-02-17 14:30:40|26.54|26.46|26.56|26.48|26.56|26.48|26.51|26.43|28
1645108250000|2022-02-17 14:30:50|26.54|26.46|26.51|26.43|26.56|26.48|26.51|26.43|2
1645108270000|2022-02-17 14:31:10|26.56|26.48|26.54|26.46|26.56|26.48|26.51|26.43|84
1645108280000|2022-02-17 14:31:20|26.56|26.48|26.56|26.48|26.61|26.53|26.56|26.48|33
1645108290000|2022-02-17 14:31:30|26.51|26.43|26.56|26.48|26.56|26.48|26.51|26.43|31
1645108300000|2022-02-17 14:31:40|26.59|26.51|26.59|26.51|26.61|26.53|26.56|26.48|24
1645108310000|2022-02-17 14:31:50|26.61|26.53|26.61|26.53|26.61|26.53|26.56|26.48|19
1645108320000|2022-02-17 14:32:00|26.59|26.51|26.56|26.48|26.6|26.52|26.54|26.46|63
1645108330000|2022-02-17 14:32:10|26.58|26.5|26.65|26.57|26.65|26.57|26.56|26.48|5
1645108340000|2022-02-17 14:32:20|26.63|26.55|26.6|26.52|26.65|26.57|26.58|26.5|6
1645108350000|2022-02-17 14:32:30|26.58|26.5|26.56|26.48|26.58|26.5|26.56|26.48|4
1645108360000|2022-02-17 14:32:40|26.58|26.5|26.6|26.52|26.6|26.52|26.58|26.5|2
1645108370000|2022-02-17 14:32:50|26.63|26.55|26.63|26.55|26.65|26.57|26.6|26.52|7
1645108380000|2022-02-17 14:33:00|26.65|26.57|26.65|26.57|26.65|26.57|26.6|26.52|24
1645108390000|2022-02-17 14:33:10|26.63|26.55|26.61|26.53|26.65|26.57|26.6|26.52|53
1645108400000|2022-02-17 14:33:20|26.63|26.55|26.65|26.57|26.65|26.57|26.61|26.53|2
1645108410000|2022-02-17 14:33:30|26.63|26.55|26.6|26.52|26.63|26.55|26.6|26.52|0
1645108420000|2022-02-17 14:33:40|26.58|26.5|26.6|26.52|26.61|26.53|26.58|26.5|3
1645108430000|2022-02-17 14:33:50|26.61|26.53|26.6|26.52|26.61|26.53|26.6|26.52|0
1645108440000|2022-02-17 14:34:00|26.56|26.48|26.6|26.52|26.63|26.55|26.55|26.47|123
1645108450000|2022-02-17 14:34:10|26.63|26.55|26.7|26.62|26.7|26.62|26.63|26.55|48
1645108460000|2022-02-17 14:34:20|26.73|26.65|26.75|26.67|26.75|26.67|26.7|26.62|73
1645108470000|2022-02-17 14:34:30|26.73|26.65|26.7|26.62|26.73|26.65|26.7|26.62|15
1645108490000|2022-02-17 14:34:50|26.65|26.57|26.6|26.52|26.7|26.62|26.6|26.52|165
1645108500000|2022-02-17 14:35:00|26.65|26.57|26.55|26.47|26.65|26.57|26.55|26.47|52
1645108510000|2022-02-17 14:35:10|26.56|26.48|26.6|26.52|26.6|26.52|26.55|26.47|2
1645108520000|2022-02-17 14:35:20|26.58|26.5|26.6|26.52|26.65|26.57|26.58|26.5|3
1645108530000|2022-02-17 14:35:30|26.58|26.5|26.6|26.52|26.62|26.54|26.55|26.47|14
1645108540000|2022-02-17 14:35:40|26.62|26.54|26.65|26.57|26.65|26.57|26.62|26.54|3
1645108560000|2022-02-17 14:36:00|26.67|26.59|26.63|26.55|26.67|26.59|26.6|26.52|76
1645108570000|2022-02-17 14:36:10|26.6|26.52|26.65|26.57|26.67|26.59|26.6|26.52|2
1645108580000|2022-02-17 14:36:20|26.63|26.55|26.65|26.57|26.67|26.59|26.63|26.55|0
1645108590000|2022-02-17 14:36:30|26.63|26.55|26.65|26.57|26.65|26.57|26.6|26.52|3
1645108600000|2022-02-17 14:36:40|26.67|26.59|26.65|26.57|26.7|26.62|26.65|26.57|79
1645108610000|2022-02-17 14:36:50|26.68|26.6|26.65|26.57|26.68|26.6|26.65|26.57|3
1645108620000|2022-02-17 14:37:00|26.67|26.59|26.67|26.59|26.7|26.62|26.65|26.57|50
1645108630000|2022-02-17 14:37:10|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|5
1645108640000|2022-02-17 14:37:20|26.67|26.59|26.65|26.57|26.7|26.62|26.65|26.57|20
1645108650000|2022-02-17 14:37:30|26.67|26.59|26.7|26.62|26.7|26.62|26.67|26.59|0
1645108660000|2022-02-17 14:37:40|26.67|26.59|26.7|26.62|26.7|26.62|26.65|26.57|0
1645108670000|2022-02-17 14:37:50|26.65|26.57|26.7|26.62|26.7|26.62|26.65|26.57|26
1645108680000|2022-02-17 14:38:00|26.68|26.6|26.7|26.62|26.7|26.62|26.65|26.57|7
1645108690000|2022-02-17 14:38:10|26.72|26.64|26.75|26.67|26.75|26.67|26.7|26.62|19
1645108700000|2022-02-17 14:38:20|26.72|26.64|26.74|26.66|26.75|26.67|26.7|26.62|0
1645108710000|2022-02-17 14:38:30|26.75|26.67|26.7|26.62|26.75|26.67|26.7|26.62|63
1645108730000|2022-02-17 14:38:50|26.72|26.64|26.72|26.64|26.72|26.64|26.7|26.62|2
1645108740000|2022-02-17 14:39:00|26.75|26.67|26.7|26.62|26.75|26.67|26.7|26.62|25
1645108750000|2022-02-17 14:39:10|26.68|26.6|26.65|26.57|26.7|26.62|26.65|26.57|9
1645108760000|2022-02-17 14:39:20|26.7|26.62|26.6|26.52|26.7|26.62|26.6|26.52|10
1645108770000|2022-02-17 14:39:30|26.58|26.5|26.56|26.48|26.6|26.52|26.56|26.48|13
1645108780000|2022-02-17 14:39:40|26.6|26.52|26.58|26.5|26.6|26.52|26.56|26.48|2
1645108790000|2022-02-17 14:39:50|26.56|26.48|26.51|26.43|26.56|26.48|26.51|26.43|2
1645108800000|2022-02-17 14:40:00|26.53|26.45|26.51|26.43|26.53|26.45|26.5|26.42|1
1645108810000|2022-02-17 14:40:10|26.53|26.45|26.55|26.47|26.55|26.47|26.51|26.43|1
1645108820000|2022-02-17 14:40:20|26.53|26.45|26.53|26.45|26.53|26.45|26.51|26.43|12
1645108830000|2022-02-17 14:40:30|26.55|26.47|26.53|26.45|26.55|26.47|26.51|26.43|0
1645108840000|2022-02-17 14:40:40|26.51|26.43|26.56|26.48|26.58|26.5|26.51|26.43|0
1645108850000|2022-02-17 14:40:50|26.58|26.5|26.55|26.47|26.58|26.5|26.55|26.47|0
1645108860000|2022-02-17 14:41:00|26.56|26.48|26.56|26.48|26.6|26.52|26.55|26.47|28
1645108870000|2022-02-17 14:41:10|26.58|26.5|26.58|26.5|26.6|26.52|26.56|26.48|2
1645108880000|2022-02-17 14:41:20|26.56|26.48|26.65|26.57|26.65|26.57|26.56|26.48|9
1645108890000|2022-02-17 14:41:30|26.63|26.55|26.65|26.57|26.65|26.57|26.63|26.55|0
1645108910000|2022-02-17 14:41:50|26.7|26.62|26.68|26.6|26.7|26.62|26.65|26.57|37
1645108920000|2022-02-17 14:42:00|26.7|26.62|26.7|26.62|26.7|26.62|26.68|26.6|3
1645108930000|2022-02-17 14:42:10|26.68|26.6|26.68|26.6|26.7|26.62|26.65|26.57|6
1645108940000|2022-02-17 14:42:20|26.7|26.62|26.7|26.62|26.7|26.62|26.65|26.57|0
1645108950000|2022-02-17 14:42:30|26.66|26.58|26.7|26.62|26.7|26.62|26.65|26.57|17
1645108960000|2022-02-17 14:42:40|26.73|26.65|26.7|26.62|26.73|26.65|26.7|26.62|7
1645108970000|2022-02-17 14:42:50|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|49
1645108980000|2022-02-17 14:43:00|26.73|26.65|26.68|26.6|26.75|26.67|26.68|26.6|17
1645108990000|2022-02-17 14:43:10|26.66|26.58|26.75|26.67|26.75|26.67|26.65|26.57|0
1645109000000|2022-02-17 14:43:20|26.73|26.65|26.8|26.72|26.8|26.72|26.73|26.65|432
1645109010000|2022-02-17 14:43:30|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|35
1645109020000|2022-02-17 14:43:40|26.79|26.71|26.8|26.72|26.8|26.72|26.79|26.71|98
1645109080000|2022-02-17 14:44:40|26.71|26.63|26.7|26.62|26.71|26.63|26.7|26.62|213
1645109100000|2022-02-17 14:45:00|26.68|26.6|26.8|26.72|26.8|26.72|26.65|26.57|13
1645109110000|2022-02-17 14:45:10|26.77|26.69|26.75|26.67|26.8|26.72|26.75|26.67|7
1645109120000|2022-02-17 14:45:20|26.77|26.69|26.75|26.67|26.8|26.72|26.75|26.67|7
1645109130000|2022-02-17 14:45:30|26.73|26.65|26.7|26.62|26.75|26.67|26.7|26.62|6
1645109140000|2022-02-17 14:45:40|26.73|26.65|26.75|26.67|26.78|26.7|26.73|26.65|2
1645109150000|2022-02-17 14:45:50|26.77|26.69|26.82|26.74|26.85|26.77|26.75|26.67|2
1645109160000|2022-02-17 14:46:00|26.85|26.77|26.85|26.77|26.9|26.82|26.85|26.77|33
1645109170000|2022-02-17 14:46:10|26.87|26.79|26.89|26.81|26.89|26.81|26.85|26.77|17
1645109180000|2022-02-17 14:46:20|26.85|26.77|26.89|26.81|26.89|26.81|26.85|26.77|42
1645109190000|2022-02-17 14:46:30|26.9|26.82|26.94|26.86|26.94|26.86|26.9|26.82|30
1645109220000|2022-02-17 14:47:00|26.99|26.91|26.9|26.82|26.99|26.91|26.9|26.82|76
1645109230000|2022-02-17 14:47:10|26.92|26.84|26.9|26.82|26.94|26.86|26.9|26.82|10
1645109240000|2022-02-17 14:47:20|26.94|26.86|26.9|26.82|26.95|26.87|26.9|26.82|2
1645109250000|2022-02-17 14:47:30|26.94|26.86|26.95|26.87|26.95|26.87|26.9|26.82|11
1645109270000|2022-02-17 14:47:50|26.92|26.84|26.9|26.82|26.94|26.86|26.9|26.82|102
1645109300000|2022-02-17 14:48:20|26.92|26.84|26.9|26.82|26.92|26.84|26.89|26.81|7
1645109310000|2022-02-17 14:48:30|26.92|26.84|26.95|26.87|26.95|26.87|26.92|26.84|6
1645109320000|2022-02-17 14:48:40|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|6
1645109330000|2022-02-17 14:48:50|||||||||6
1645109340000|2022-02-17 14:49:00|26.97|26.89|26.94|26.86|26.99|26.91|26.94|26.86|3
1645109350000|2022-02-17 14:49:10|26.9|26.82|26.94|26.86|26.94|26.86|26.9|26.82|42
1645109360000|2022-02-17 14:49:20|26.92|26.84|26.95|26.87|26.95|26.87|26.92|26.84|11
1645109370000|2022-02-17 14:49:30|26.97|26.89|26.95|26.87|26.97|26.89|26.95|26.87|11
1645109380000|2022-02-17 14:49:40|26.97|26.89|26.95|26.87|26.97|26.89|26.95|26.87|21
1645109390000|2022-02-17 14:49:50|26.97|26.89|26.95|26.87|26.97|26.89|26.95|26.87|6
1645109400000|2022-02-17 14:50:00|26.97|26.89|26.99|26.91|26.99|26.91|26.95|26.87|16
1645109420000|2022-02-17 14:50:20|27|26.92|27|26.92|27|26.92|26.99|26.91|2
1645109430000|2022-02-17 14:50:30|27.04|26.96|27.02|26.94|27.04|26.96|27.02|26.94|7
1645109440000|2022-02-17 14:50:40|27.04|26.96|27.07|26.99|27.09|27.01|27.04|26.96|22
1645109450000|2022-02-17 14:50:50|27.05|26.97|27.04|26.96|27.09|27.01|27.04|26.96|11
1645109460000|2022-02-17 14:51:00|27.09|27.01|27.14|27.06|27.14|27.06|27.04|26.96|25
1645109470000|2022-02-17 14:51:10|27.17|27.09|27.14|27.06|27.19|27.11|27.14|27.06|11
1645109480000|2022-02-17 14:51:20|27.15|27.07|27.19|27.11|27.19|27.11|27.14|27.06|0
1645109490000|2022-02-17 14:51:30|27.2|27.12|27.2|27.12|27.24|27.16|27.2|27.12|53
1645109510000|2022-02-17 14:51:50|27.19|27.11|27.24|27.16|27.24|27.16|27.19|27.11|1
1645109520000|2022-02-17 14:52:00|||||||||2
1645109540000|2022-02-17 14:52:20|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|21
1645109610000|2022-02-17 14:53:30|27.24|27.16|27.24|27.16|27.26|27.18|27.24|27.16|161
1645109620000|2022-02-17 14:53:40|27.26|27.18|27.29|27.21|27.29|27.21|27.24|27.16|0
1645109630000|2022-02-17 14:53:50|27.31|27.23|27.31|27.23|27.34|27.26|27.29|27.21|7
1645109640000|2022-02-17 14:54:00|27.34|27.26|27.31|27.23|27.34|27.26|27.31|27.23|16
1645109650000|2022-02-17 14:54:10|27.29|27.21|27.29|27.21|27.33|27.25|27.29|27.21|3
1645109660000|2022-02-17 14:54:20|27.33|27.25|27.34|27.26|27.34|27.26|27.33|27.25|1
1645109670000|2022-02-17 14:54:30|27.36|27.28|27.34|27.26|27.38|27.3|27.34|27.26|18
1645109680000|2022-02-17 14:54:40|27.38|27.3|27.34|27.26|27.38|27.3|27.34|27.26|43
1645109690000|2022-02-17 14:54:50|27.38|27.3|27.33|27.25|27.38|27.3|27.33|27.25|11
1645109700000|2022-02-17 14:55:00|27.34|27.26|27.34|27.26|27.34|27.26|27.33|27.25|0
1645109710000|2022-02-17 14:55:10|27.29|27.21|27.28|27.2|27.31|27.23|27.28|27.2|15
1645109720000|2022-02-17 14:55:20|27.24|27.16|27.26|27.18|27.26|27.18|27.24|27.16|21
1645109730000|2022-02-17 14:55:30|27.28|27.2|27.28|27.2|27.28|27.2|27.24|27.16|10
1645109740000|2022-02-17 14:55:40|27.26|27.18|27.28|27.2|27.28|27.2|27.26|27.18|11
1645109750000|2022-02-17 14:55:50|27.29|27.21|27.29|27.21|27.33|27.25|27.29|27.21|6
1645109760000|2022-02-17 14:56:00|27.31|27.23|27.33|27.25|27.33|27.25|27.28|27.2|3
1645109770000|2022-02-17 14:56:10|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|6
1645109780000|2022-02-17 14:56:20|27.28|27.2|27.38|27.3|27.38|27.3|27.28|27.2|17
1645109850000|2022-02-17 14:57:30|27.32|27.24|27.28|27.2|27.33|27.25|27.28|27.2|64
1645109870000|2022-02-17 14:57:50|27.26|27.18|27.23|27.15|27.26|27.18|27.23|27.15|10
1645109880000|2022-02-17 14:58:00|27.28|27.2|27.23|27.15|27.28|27.2|27.23|27.15|6
1645109890000|2022-02-17 14:58:10|27.21|27.13|27.19|27.11|27.23|27.15|27.18|27.1|6
1645109900000|2022-02-17 14:58:20|27.18|27.1|27.21|27.13|27.23|27.15|27.18|27.1|41
1645109910000|2022-02-17 14:58:30|27.2|27.12|27.2|27.12|27.23|27.15|27.18|27.1|35
1645109920000|2022-02-17 14:58:40|27.23|27.15|27.23|27.15|27.25|27.17|27.22|27.14|3
1645109930000|2022-02-17 14:58:50|27.27|27.19|27.3|27.22|27.32|27.24|27.27|27.19|37
1645109940000|2022-02-17 14:59:00|27.32|27.24|27.35|27.27|27.37|27.29|27.3|27.22|6
1645109950000|2022-02-17 14:59:10|27.32|27.24|27.39|27.31|27.42|27.34|27.32|27.24|44
1645109960000|2022-02-17 14:59:20|27.37|27.29|27.37|27.29|27.42|27.34|27.37|27.29|7
1645109970000|2022-02-17 14:59:30|27.39|27.31|27.42|27.34|27.42|27.34|27.37|27.29|0
1645109980000|2022-02-17 14:59:40|27.4|27.32|27.42|27.34|27.42|27.34|27.4|27.32|0
1645109990000|2022-02-17 14:59:50|||||||||6
1645110000000|2022-02-17 15:00:00|27.4|27.32|27.37|27.29|27.42|27.34|27.37|27.29|66
1645110010000|2022-02-17 15:00:10|27.4|27.32|27.39|27.31|27.4|27.32|27.37|27.29|0
1645110020000|2022-02-17 15:00:20|27.37|27.29|27.37|27.29|27.42|27.34|27.37|27.29|6
1645110040000|2022-02-17 15:00:40|27.39|27.31|27.37|27.29|27.42|27.34|27.37|27.29|0
1645110050000|2022-02-17 15:00:50|27.4|27.32|27.42|27.34|27.42|27.34|27.4|27.32|7
1645110060000|2022-02-17 15:01:00|27.47|27.39|27.44|27.36|27.47|27.39|27.42|27.34|53
1645110070000|2022-02-17 15:01:10|27.42|27.34|27.37|27.29|27.44|27.36|27.37|27.29|1
1645110090000|2022-02-17 15:01:30|27.32|27.24|27.35|27.27|27.37|27.29|27.32|27.24|5
1645110100000|2022-02-17 15:01:40|27.37|27.29|27.4|27.32|27.4|27.32|27.32|27.24|14
1645110110000|2022-02-17 15:01:50|27.42|27.34|27.42|27.34|27.42|27.34|27.39|27.31|12
1645110120000|2022-02-17 15:02:00|27.39|27.31|27.37|27.29|27.42|27.34|27.37|27.29|23
1645110130000|2022-02-17 15:02:10|27.4|27.32|27.37|27.29|27.4|27.32|27.35|27.27|9
1645110140000|2022-02-17 15:02:20|27.35|27.27|27.32|27.24|27.37|27.29|27.32|27.24|1
1645110150000|2022-02-17 15:02:30|27.35|27.27|27.32|27.24|27.35|27.27|27.32|27.24|1
1645110160000|2022-02-17 15:02:40|27.3|27.22|27.32|27.24|27.32|27.24|27.27|27.19|38
1645110170000|2022-02-17 15:02:50|27.3|27.22|27.32|27.24|27.35|27.27|27.27|27.19|28
1645110180000|2022-02-17 15:03:00|27.3|27.22|27.32|27.24|27.32|27.24|27.28|27.2|13
1645110190000|2022-02-17 15:03:10|27.33|27.25|27.33|27.25|27.33|27.25|27.32|27.24|10
1645110200000|2022-02-17 15:03:20|||||||||8
1645110210000|2022-02-17 15:03:30|27.32|27.24|27.23|27.15|27.32|27.24|27.23|27.15|146
1645110220000|2022-02-17 15:03:40|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|1
1645110240000|2022-02-17 15:04:00|27.3|27.22|27.33|27.25|27.33|27.25|27.28|27.2|20
1645110250000|2022-02-17 15:04:10|27.3|27.22|27.28|27.2|27.32|27.24|27.28|27.2|36
1645110260000|2022-02-17 15:04:20|27.3|27.22|27.28|27.2|27.3|27.22|27.28|27.2|0
1645110270000|2022-02-17 15:04:30|27.32|27.24|27.3|27.22|27.32|27.24|27.28|27.2|15
1645110280000|2022-02-17 15:04:40|27.33|27.25|27.3|27.22|27.33|27.25|27.28|27.2|1
1645110290000|2022-02-17 15:04:50|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1645110300000|2022-02-17 15:05:00|27.35|27.27|27.35|27.27|27.37|27.29|27.33|27.25|36
1645110310000|2022-02-17 15:05:10|27.33|27.25|27.33|27.25|27.35|27.27|27.33|27.25|11
1645110330000|2022-02-17 15:05:30|27.37|27.29|27.33|27.25|27.37|27.29|27.33|27.25|11
1645110350000|2022-02-17 15:05:50|||||||||2
1645110360000|2022-02-17 15:06:00|||||||||4
1645110370000|2022-02-17 15:06:10|27.32|27.24|27.28|27.2|27.32|27.24|27.28|27.2|24
1645110380000|2022-02-17 15:06:20|27.25|27.17|27.25|27.17|27.28|27.2|27.23|27.15|10
1645110390000|2022-02-17 15:06:30|27.28|27.2|27.23|27.15|27.28|27.2|27.23|27.15|1
1645110400000|2022-02-17 15:06:40|||||||||4
1645110410000|2022-02-17 15:06:50|27.21|27.13|27.23|27.15|27.23|27.15|27.18|27.1|9
1645110420000|2022-02-17 15:07:00|27.26|27.18|27.23|27.15|27.26|27.18|27.23|27.15|0
1645110430000|2022-02-17 15:07:10|||||||||17
1645110460000|2022-02-17 15:07:40|27.21|27.13|27.19|27.11|27.23|27.15|27.19|27.11|35
1645110470000|2022-02-17 15:07:50|27.18|27.1|27.19|27.11|27.19|27.11|27.18|27.1|0
1645110480000|2022-02-17 15:08:00|27.23|27.15|27.23|27.15|27.23|27.15|27.19|27.11|1
1645110490000|2022-02-17 15:08:10|27.21|27.13|27.19|27.11|27.21|27.13|27.19|27.11|7
1645110500000|2022-02-17 15:08:20|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|40
1645110510000|2022-02-17 15:08:30|||||||||20
1645110520000|2022-02-17 15:08:40|27.19|27.11|27.18|27.1|27.21|27.13|27.18|27.1|8
1645110530000|2022-02-17 15:08:50|27.19|27.11|27.23|27.15|27.23|27.15|27.19|27.11|12
1645110540000|2022-02-17 15:09:00|27.21|27.13|27.23|27.15|27.23|27.15|27.21|27.13|0
1645110550000|2022-02-17 15:09:10|27.26|27.18|27.28|27.2|27.31|27.23|27.26|27.18|1
1645110560000|2022-02-17 15:09:20|27.31|27.23|27.31|27.23|27.33|27.25|27.28|27.2|5
1645110570000|2022-02-17 15:09:30|27.28|27.2|27.23|27.15|27.31|27.23|27.21|27.13|2
1645110640000|2022-02-17 15:10:40|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|142
1645110650000|2022-02-17 15:10:50|27.31|27.23|27.33|27.25|27.33|27.25|27.3|27.22|4
1645110660000|2022-02-17 15:11:00|27.35|27.27|27.33|27.25|27.35|27.27|27.33|27.25|4
1645110680000|2022-02-17 15:11:20|27.35|27.27|27.33|27.25|27.35|27.27|27.33|27.25|0
1645110690000|2022-02-17 15:11:30|27.35|27.27|27.35|27.27|27.38|27.3|27.35|27.27|17
1645110700000|2022-02-17 15:11:40|27.33|27.25|27.36|27.28|27.38|27.3|27.33|27.25|20
1645110710000|2022-02-17 15:11:50|27.35|27.27|27.35|27.27|27.35|27.27|27.33|27.25|0
1645110720000|2022-02-17 15:12:00|27.38|27.3|27.33|27.25|27.38|27.3|27.33|27.25|2
1645110730000|2022-02-17 15:12:10|27.28|27.2|27.28|27.2|27.31|27.23|27.28|27.2|0
1645110740000|2022-02-17 15:12:20|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|0
1645110750000|2022-02-17 15:12:30|27.28|27.2|27.26|27.18|27.28|27.2|27.26|27.18|0
1645110760000|2022-02-17 15:12:40|27.24|27.16|27.33|27.25|27.33|27.25|27.24|27.16|25
1645110770000|2022-02-17 15:12:50|27.31|27.23|27.31|27.23|27.33|27.25|27.28|27.2|18
1645110780000|2022-02-17 15:13:00|27.29|27.21|27.31|27.23|27.33|27.25|27.29|27.21|0
1645110790000|2022-02-17 15:13:10|27.29|27.21|27.31|27.23|27.31|27.23|27.29|27.21|0
1645110800000|2022-02-17 15:13:20|27.29|27.21|27.28|27.2|27.29|27.21|27.28|27.2|0
1645110810000|2022-02-17 15:13:30|27.26|27.18|27.26|27.18|27.28|27.2|27.26|27.18|2
1645110820000|2022-02-17 15:13:40|27.28|27.2|27.21|27.13|27.28|27.2|27.19|27.11|69
1645110830000|2022-02-17 15:13:50|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|0
1645110840000|2022-02-17 15:14:00|27.21|27.13|27.14|27.06|27.23|27.15|27.14|27.06|20
1645110850000|2022-02-17 15:14:10|27.13|27.05|27.14|27.06|27.14|27.06|27.09|27.01|27
1645110860000|2022-02-17 15:14:20|27.11|27.03|27.11|27.03|27.11|27.03|27.11|27.03|0
1645110870000|2022-02-17 15:14:30|27.13|27.05|27.09|27.01|27.13|27.05|27.09|27.01|0
1645110880000|2022-02-17 15:14:40|27.08|27|27.04|26.96|27.08|27|27.04|26.96|51
1645110900000|2022-02-17 15:15:00|27.08|27|27.08|27|27.09|27.01|27.08|27|43
1645110910000|2022-02-17 15:15:10|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|1
1645110920000|2022-02-17 15:15:20|27.08|27|27.06|26.98|27.08|27|27.06|26.98|17
1645110930000|2022-02-17 15:15:30|27.08|27|27.09|27.01|27.09|27.01|27.04|26.96|0
1645110940000|2022-02-17 15:15:40|27.08|27|27.08|27|27.08|27|27.08|27|0
1645110960000|2022-02-17 15:16:00|27.11|27.03|27.08|27|27.11|27.03|27.08|27|0
1645110970000|2022-02-17 15:16:10|27.11|27.03|27.13|27.05|27.13|27.05|27.11|27.03|0
1645110990000|2022-02-17 15:16:30|27.18|27.1|27.18|27.1|27.18|27.1|27.16|27.08|7
1645111000000|2022-02-17 15:16:40|27.16|27.08|27.18|27.1|27.18|27.1|27.13|27.05|18
1645111010000|2022-02-17 15:16:50|27.16|27.08|27.18|27.1|27.18|27.1|27.16|27.08|0
1645111020000|2022-02-17 15:17:00|27.16|27.08|27.13|27.05|27.18|27.1|27.13|27.05|0
1645111030000|2022-02-17 15:17:10|27.16|27.08|27.18|27.1|27.18|27.1|27.16|27.08|0
1645111040000|2022-02-17 15:17:20|27.16|27.08|27.16|27.08|27.16|27.08|27.16|27.08|15
1645111050000|2022-02-17 15:17:30|27.13|27.05|27.16|27.08|27.18|27.1|27.13|27.05|0
1645111060000|2022-02-17 15:17:40|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|0
1645111080000|2022-02-17 15:18:00|27.13|27.05|27.18|27.1|27.18|27.1|27.13|27.05|50
1645111110000|2022-02-17 15:18:30|27.2|27.12|27.23|27.15|27.23|27.15|27.2|27.12|5
1645111120000|2022-02-17 15:18:40|27.22|27.14|27.2|27.12|27.22|27.14|27.18|27.1|14
1645111130000|2022-02-17 15:18:50|27.21|27.13|27.23|27.15|27.23|27.15|27.21|27.13|0
1645111160000|2022-02-17 15:19:20|27.25|27.17|27.28|27.2|27.28|27.2|27.25|27.17|2
1645111180000|2022-02-17 15:19:40|27.32|27.24|27.28|27.2|27.32|27.24|27.28|27.2|121
1645111190000|2022-02-17 15:19:50|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|19
1645111210000|2022-02-17 15:20:10|27.33|27.25|27.32|27.24|27.33|27.25|27.32|27.24|0
1645111220000|2022-02-17 15:20:20|27.28|27.2|27.3|27.22|27.3|27.22|27.28|27.2|39
1645111230000|2022-02-17 15:20:30|27.28|27.2|27.37|27.29|27.37|27.29|27.28|27.2|11
1645111240000|2022-02-17 15:20:40|27.38|27.3|27.38|27.3|27.42|27.34|27.38|27.3|113
1645111260000|2022-02-17 15:21:00|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|1
1645111270000|2022-02-17 15:21:10|27.42|27.34|27.43|27.35|27.43|27.35|27.42|27.34|0
1645111280000|2022-02-17 15:21:20|27.42|27.34|27.38|27.3|27.43|27.35|27.38|27.3|29
1645111290000|2022-02-17 15:21:30|27.42|27.34|27.43|27.35|27.43|27.35|27.42|27.34|23
1645111300000|2022-02-17 15:21:40|27.45|27.37|27.47|27.39|27.47|27.39|27.45|27.37|1
1645111310000|2022-02-17 15:21:50|||||||||27
1645111320000|2022-02-17 15:22:00|27.43|27.35|27.47|27.39|27.47|27.39|27.43|27.35|40
1645111330000|2022-02-17 15:22:10|27.43|27.35|27.43|27.35|27.43|27.35|27.42|27.34|69
1645111340000|2022-02-17 15:22:20|27.42|27.34|27.45|27.37|27.47|27.39|27.42|27.34|9
1645111350000|2022-02-17 15:22:30|27.47|27.39|27.42|27.34|27.47|27.39|27.42|27.34|0
1645111360000|2022-02-17 15:22:40|27.43|27.35|27.42|27.34|27.43|27.35|27.4|27.32|0
1645111370000|2022-02-17 15:22:50|27.43|27.35|27.43|27.35|27.43|27.35|27.4|27.32|50
1645111380000|2022-02-17 15:23:00|27.38|27.3|27.38|27.3|27.43|27.35|27.38|27.3|60
1645111390000|2022-02-17 15:23:10|27.4|27.32|27.42|27.34|27.43|27.35|27.38|27.3|13
1645111400000|2022-02-17 15:23:20|27.43|27.35|27.43|27.35|27.43|27.35|27.42|27.34|0
1645111410000|2022-02-17 15:23:30|27.42|27.34|27.43|27.35|27.43|27.35|27.42|27.34|0
1645111420000|2022-02-17 15:23:40|27.42|27.34|27.42|27.34|27.43|27.35|27.42|27.34|0
1645111430000|2022-02-17 15:23:50|27.43|27.35|27.38|27.3|27.43|27.35|27.38|27.3|36
1645111440000|2022-02-17 15:24:00|27.42|27.34|27.37|27.29|27.42|27.34|27.37|27.29|3
1645111450000|2022-02-17 15:24:10|27.4|27.32|27.37|27.29|27.42|27.34|27.37|27.29|17
1645111460000|2022-02-17 15:24:20|27.4|27.32|27.37|27.29|27.4|27.32|27.37|27.29|0
1645111470000|2022-02-17 15:24:30|27.4|27.32|27.37|27.29|27.4|27.32|27.37|27.29|0
1645111480000|2022-02-17 15:24:40|27.4|27.32|27.37|27.29|27.42|27.34|27.37|27.29|0
1645111490000|2022-02-17 15:24:50|27.33|27.25|27.37|27.29|27.37|27.29|27.33|27.25|37
1645111500000|2022-02-17 15:25:00|27.4|27.32|27.42|27.34|27.42|27.34|27.37|27.29|5
1645111510000|2022-02-17 15:25:10|27.4|27.32|27.42|27.34|27.42|27.34|27.37|27.29|23
1645111520000|2022-02-17 15:25:20|27.47|27.39|27.47|27.39|27.47|27.39|27.45|27.37|14
1645111530000|2022-02-17 15:25:30|27.45|27.37|27.42|27.34|27.45|27.37|27.42|27.34|2
1645111540000|2022-02-17 15:25:40|27.45|27.37|27.45|27.37|27.47|27.39|27.42|27.34|0
1645111550000|2022-02-17 15:25:50|27.42|27.34|27.38|27.3|27.45|27.37|27.38|27.3|350
1645111560000|2022-02-17 15:26:00|27.4|27.32|27.42|27.34|27.45|27.37|27.38|27.3|13
1645111580000|2022-02-17 15:26:20|27.45|27.37|27.42|27.34|27.45|27.37|27.42|27.34|2
1645111610000|2022-02-17 15:26:50|27.37|27.29|27.4|27.32|27.4|27.32|27.37|27.29|27
1645111620000|2022-02-17 15:27:00|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|0
1645111630000|2022-02-17 15:27:10|27.4|27.32|27.37|27.29|27.42|27.34|27.37|27.29|39
1645111640000|2022-02-17 15:27:20|27.4|27.32|27.37|27.29|27.4|27.32|27.37|27.29|1
1645111650000|2022-02-17 15:27:30|27.4|27.32|27.37|27.29|27.4|27.32|27.37|27.29|0
1645111670000|2022-02-17 15:27:50|||||||||30
1645111680000|2022-02-17 15:28:00|27.4|27.32|27.3|27.22|27.42|27.34|27.28|27.2|317
1645111690000|2022-02-17 15:28:10|27.28|27.2|27.28|27.2|27.28|27.2|27.25|27.17|12
1645111700000|2022-02-17 15:28:20|27.26|27.18|27.28|27.2|27.28|27.2|27.26|27.18|19
1645111720000|2022-02-17 15:28:40|||||||||35
1645111730000|2022-02-17 15:28:50|27.3|27.22|27.33|27.25|27.33|27.25|27.28|27.2|17
1645111740000|2022-02-17 15:29:00|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|27
1645111760000|2022-02-17 15:29:20|27.38|27.3|27.37|27.29|27.38|27.3|27.37|27.29|6
1645111770000|2022-02-17 15:29:30|27.4|27.32|27.42|27.34|27.42|27.34|27.4|27.32|26
1645111780000|2022-02-17 15:29:40|||||||||1
1645111790000|2022-02-17 15:29:50|||||||||18
1645111800000|2022-02-17 15:30:00|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|47
1645111820000|2022-02-17 15:30:20|27.42|27.34|27.37|27.29|27.42|27.34|27.37|27.29|74
1645111830000|2022-02-17 15:30:30|27.35|27.27|27.33|27.25|27.37|27.29|27.33|27.25|21
1645111840000|2022-02-17 15:30:40|27.3|27.22|27.28|27.2|27.32|27.24|27.28|27.2|41
1645111850000|2022-02-17 15:30:50|27.33|27.25|27.28|27.2|27.33|27.25|27.28|27.2|31
1645111860000|2022-02-17 15:31:00|27.3|27.22|27.23|27.15|27.33|27.25|27.23|27.15|24
1645111870000|2022-02-17 15:31:10|27.25|27.17|27.23|27.15|27.25|27.17|27.23|27.15|5
1645111880000|2022-02-17 15:31:20|27.25|27.17|27.23|27.15|27.25|27.17|27.23|27.15|1
1645111890000|2022-02-17 15:31:30|27.25|27.17|27.23|27.15|27.28|27.2|27.23|27.15|0
1645111900000|2022-02-17 15:31:40|27.25|27.17|27.23|27.15|27.25|27.17|27.23|27.15|0
1645111910000|2022-02-17 15:31:50|27.25|27.17|27.14|27.06|27.28|27.2|27.14|27.06|176
1645111920000|2022-02-17 15:32:00|27.18|27.1|27.14|27.06|27.18|27.1|27.14|27.06|19
1645111930000|2022-02-17 15:32:10|27.16|27.08|27.14|27.06|27.16|27.08|27.14|27.06|0
1645111940000|2022-02-17 15:32:20|27.18|27.1|27.14|27.06|27.18|27.1|27.14|27.06|0
1645111950000|2022-02-17 15:32:30|27.13|27.05|27.11|27.03|27.13|27.05|27.09|27.01|41
1645111960000|2022-02-17 15:32:40|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|0
1645111970000|2022-02-17 15:32:50|27.16|27.08|27.13|27.05|27.16|27.08|27.13|27.05|4
1645111980000|2022-02-17 15:33:00|27.16|27.08|27.13|27.05|27.18|27.1|27.13|27.05|72
1645111990000|2022-02-17 15:33:10|27.15|27.07|27.17|27.09|27.18|27.1|27.15|27.07|61
1645112020000|2022-02-17 15:33:40|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|0
1645112030000|2022-02-17 15:33:50|27.2|27.12|27.22|27.14|27.22|27.14|27.2|27.12|29
1645112040000|2022-02-17 15:34:00|||||||||15
1645112050000|2022-02-17 15:34:10|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|44
1645112070000|2022-02-17 15:34:30|27.15|27.07|27.13|27.05|27.18|27.1|27.13|27.05|28
1645112080000|2022-02-17 15:34:40|27.15|27.07|27.15|27.07|27.15|27.07|27.13|27.05|4
1645112090000|2022-02-17 15:34:50|27.13|27.05|27.18|27.1|27.18|27.1|27.13|27.05|1
1645112100000|2022-02-17 15:35:00|27.2|27.12|27.22|27.14|27.25|27.17|27.18|27.1|21
1645112110000|2022-02-17 15:35:10|27.25|27.17|27.22|27.14|27.25|27.17|27.22|27.14|5
1645112120000|2022-02-17 15:35:20|27.18|27.1|27.22|27.14|27.22|27.14|27.18|27.1|43
1645112130000|2022-02-17 15:35:30|||||||||5
1645112140000|2022-02-17 15:35:40|27.2|27.12|27.22|27.14|27.22|27.14|27.18|27.1|5
1645112150000|2022-02-17 15:35:50|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|16
1645112160000|2022-02-17 15:36:00|27.2|27.12|27.18|27.1|27.2|27.12|27.13|27.05|5
1645112170000|2022-02-17 15:36:10|27.15|27.07|27.18|27.1|27.18|27.1|27.13|27.05|8
1645112180000|2022-02-17 15:36:20|27.15|27.07|27.13|27.05|27.18|27.1|27.13|27.05|7
1645112190000|2022-02-17 15:36:30|27.1|27.02|27.13|27.05|27.13|27.05|27.1|27.02|5
1645112200000|2022-02-17 15:36:40|27.15|27.07|27.18|27.1|27.18|27.1|27.13|27.05|4
1645112210000|2022-02-17 15:36:50|27.17|27.09|27.18|27.1|27.18|27.1|27.17|27.09|0
1645112220000|2022-02-17 15:37:00|27.13|27.05|27.18|27.1|27.18|27.1|27.13|27.05|3
1645112230000|2022-02-17 15:37:10|27.22|27.14|27.23|27.15|27.23|27.15|27.22|27.14|13
1645112240000|2022-02-17 15:37:20|27.27|27.19|27.23|27.15|27.27|27.19|27.23|27.15|22
1645112250000|2022-02-17 15:37:30|27.22|27.14|27.22|27.14|27.23|27.15|27.22|27.14|31
1645112260000|2022-02-17 15:37:40|27.2|27.12|27.2|27.12|27.2|27.12|27.18|27.1|8
1645112270000|2022-02-17 15:37:50|27.23|27.15|27.18|27.1|27.23|27.15|27.18|27.1|1
1645112290000|2022-02-17 15:38:10|27.2|27.12|27.18|27.1|27.2|27.12|27.18|27.1|1
1645112300000|2022-02-17 15:38:20|27.23|27.15|27.18|27.1|27.23|27.15|27.18|27.1|10
1645112310000|2022-02-17 15:38:30|||||||||3
1645112320000|2022-02-17 15:38:40|27.13|27.05|27.18|27.1|27.18|27.1|27.13|27.05|26
1645112330000|2022-02-17 15:38:50|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|14
1645112340000|2022-02-17 15:39:00|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|5
1645112350000|2022-02-17 15:39:10|27.13|27.05|27.15|27.07|27.15|27.07|27.13|27.05|1
1645112360000|2022-02-17 15:39:20|27.18|27.1|27.13|27.05|27.18|27.1|27.13|27.05|27
1645112390000|2022-02-17 15:39:50|27.15|27.07|27.15|27.07|27.15|27.07|27.13|27.05|1
1645112400000|2022-02-17 15:40:00|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|0
1645112410000|2022-02-17 15:40:10|27.2|27.12|27.22|27.14|27.22|27.14|27.2|27.12|1
1645112420000|2022-02-17 15:40:20|27.18|27.1|27.18|27.1|27.22|27.14|27.18|27.1|20
1645112430000|2022-02-17 15:40:30|27.2|27.12|27.22|27.14|27.22|27.14|27.2|27.12|2
1645112460000|2022-02-17 15:41:00|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|1
1645112470000|2022-02-17 15:41:10|27.15|27.07|27.13|27.05|27.17|27.09|27.13|27.05|7
1645112480000|2022-02-17 15:41:20|27.15|27.07|27.13|27.05|27.17|27.09|27.13|27.05|11
1645112490000|2022-02-17 15:41:30|27.15|27.07|27.13|27.05|27.18|27.1|27.13|27.05|26
1645112500000|2022-02-17 15:41:40|27.15|27.07|27.17|27.09|27.17|27.09|27.15|27.07|3
1645112520000|2022-02-17 15:42:00|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|1
1645112540000|2022-02-17 15:42:20|27.15|27.07|27.17|27.09|27.17|27.09|27.13|27.05|3
1645112550000|2022-02-17 15:42:30|27.15|27.07|27.13|27.05|27.15|27.07|27.13|27.05|4
1645112560000|2022-02-17 15:42:40|27.15|27.07|27.13|27.05|27.15|27.07|27.13|27.05|1
1645112600000|2022-02-17 15:43:20|27.15|27.07|27.13|27.05|27.15|27.07|27.13|27.05|0
1645112620000|2022-02-17 15:43:40|27.1|27.02|27.13|27.05|27.13|27.05|27.08|27|36
1645112630000|2022-02-17 15:43:50|27.1|27.02|27.08|27|27.1|27.02|27.08|27|2
1645112640000|2022-02-17 15:44:00|27.1|27.02|27.11|27.03|27.13|27.05|27.08|27|35
1645112650000|2022-02-17 15:44:10|27.08|27|27.08|27|27.13|27.05|27.08|27|3
1645112670000|2022-02-17 15:44:30|||||||||5
1645112680000|2022-02-17 15:44:40|27.06|26.98|27.03|26.95|27.06|26.98|27.03|26.95|22
1645112690000|2022-02-17 15:44:50|27.06|26.98|27.03|26.95|27.06|26.98|27.03|26.95|1
1645112700000|2022-02-17 15:45:00|27.06|26.98|27.08|27|27.08|27|27.03|26.95|20
1645112710000|2022-02-17 15:45:10|||||||||15
1645112720000|2022-02-17 15:45:20|27.1|27.02|27.08|27|27.1|27.02|27.08|27|3
1645112730000|2022-02-17 15:45:30|27.12|27.04|27.17|27.09|27.17|27.09|27.12|27.04|50
1645112740000|2022-02-17 15:45:40|27.18|27.1|27.15|27.07|27.18|27.1|27.15|27.07|4
1645112750000|2022-02-17 15:45:50|27.17|27.09|27.18|27.1|27.22|27.14|27.17|27.09|12
1645112760000|2022-02-17 15:46:00|27.2|27.12|27.27|27.19|27.27|27.19|27.2|27.12|30
1645112770000|2022-02-17 15:46:10|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|155
1645112900000|2022-02-17 15:48:20|27.13|27.05|27.15|27.07|27.15|27.07|27.12|27.04|628
1645112910000|2022-02-17 15:48:30|27.17|27.09|27.17|27.09|27.17|27.09|27.12|27.04|9
1645112920000|2022-02-17 15:48:40|27.22|27.14|27.19|27.11|27.22|27.14|27.19|27.11|5
1645112930000|2022-02-17 15:48:50|27.22|27.14|27.17|27.09|27.22|27.14|27.17|27.09|2
1645112940000|2022-02-17 15:49:00|27.13|27.05|27.15|27.07|27.17|27.09|27.12|27.04|7
1645112950000|2022-02-17 15:49:10|27.17|27.09|27.17|27.09|27.17|27.09|27.17|27.09|0
1645112960000|2022-02-17 15:49:20|27.22|27.14|27.22|27.14|27.26|27.18|27.22|27.14|75
1645112970000|2022-02-17 15:49:30|27.26|27.18|27.22|27.14|27.26|27.18|27.22|27.14|115
1645112980000|2022-02-17 15:49:40|27.17|27.09|27.17|27.09|27.19|27.11|27.17|27.09|3
1645112990000|2022-02-17 15:49:50|27.19|27.11|27.17|27.09|27.22|27.14|27.17|27.09|1
1645113000000|2022-02-17 15:50:00|27.19|27.11|27.19|27.11|27.22|27.14|27.19|27.11|4
1645113010000|2022-02-17 15:50:10|27.22|27.14|27.24|27.16|27.27|27.19|27.22|27.14|2
1645113020000|2022-02-17 15:50:20|27.27|27.19|27.22|27.14|27.27|27.19|27.22|27.14|1
1645113030000|2022-02-17 15:50:30|27.26|27.18|27.22|27.14|27.27|27.19|27.22|27.14|6
1645113050000|2022-02-17 15:50:50|27.24|27.16|27.24|27.16|27.27|27.19|27.22|27.14|5
1645113060000|2022-02-17 15:51:00|27.27|27.19|27.22|27.14|27.27|27.19|27.22|27.14|2
1645113070000|2022-02-17 15:51:10|27.24|27.16|27.22|27.14|27.24|27.16|27.22|27.14|0
1645113080000|2022-02-17 15:51:20|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|1
1645113090000|2022-02-17 15:51:30|27.22|27.14|27.27|27.19|27.27|27.19|27.22|27.14|1
1645113110000|2022-02-17 15:51:50|27.29|27.21|27.31|27.23|27.31|27.23|27.29|27.21|7
1645113120000|2022-02-17 15:52:00|27.27|27.19|27.24|27.16|27.27|27.19|27.24|27.16|42
1645113130000|2022-02-17 15:52:10|27.22|27.14|27.17|27.09|27.22|27.14|27.17|27.09|5
1645113140000|2022-02-17 15:52:20|27.19|27.11|27.17|27.09|27.22|27.14|27.17|27.09|5
1645113150000|2022-02-17 15:52:30|27.19|27.11|27.22|27.14|27.22|27.14|27.19|27.11|2
1645113160000|2022-02-17 15:52:40|27.17|27.09|27.22|27.14|27.22|27.14|27.17|27.09|5
1645113170000|2022-02-17 15:52:50|27.2|27.12|27.17|27.09|27.22|27.14|27.17|27.09|0
1645113190000|2022-02-17 15:53:10|27.2|27.12|27.2|27.12|27.22|27.14|27.2|27.12|4
1645113200000|2022-02-17 15:53:20|27.18|27.1|27.17|27.09|27.18|27.1|27.17|27.09|0
1645113210000|2022-02-17 15:53:30|27.2|27.12|27.19|27.11|27.22|27.14|27.19|27.11|2
1645113220000|2022-02-17 15:53:40|27.2|27.12|27.17|27.09|27.22|27.14|27.17|27.09|2
1645113230000|2022-02-17 15:53:50|27.15|27.07|27.17|27.09|27.17|27.09|27.15|27.07|10
1645113240000|2022-02-17 15:54:00|27.19|27.11|27.17|27.09|27.22|27.14|27.17|27.09|1
1645113250000|2022-02-17 15:54:10|27.22|27.14|27.17|27.09|27.22|27.14|27.17|27.09|2
1645113270000|2022-02-17 15:54:30|27.2|27.12|27.17|27.09|27.22|27.14|27.17|27.09|2
1645113300000|2022-02-17 15:55:00|27.15|27.07|27.12|27.04|27.15|27.07|27.12|27.04|6
1645113310000|2022-02-17 15:55:10|27.15|27.07|27.17|27.09|27.17|27.09|27.12|27.04|1
1645113320000|2022-02-17 15:55:20|27.15|27.07|27.12|27.04|27.15|27.07|27.12|27.04|1
1645113330000|2022-02-17 15:55:30|27.15|27.07|27.12|27.04|27.15|27.07|27.12|27.04|0
1645113340000|2022-02-17 15:55:40|27.08|27|27.08|27|27.08|27|27.08|27|1
1645113350000|2022-02-17 15:55:50|27.1|27.02|27.1|27.02|27.12|27.04|27.08|27|4
1645113360000|2022-02-17 15:56:00|27.12|27.04|27.1|27.02|27.12|27.04|27.1|27.02|22
1645113370000|2022-02-17 15:56:10|27.08|27|27.12|27.04|27.12|27.04|27.08|27|2
1645113380000|2022-02-17 15:56:20|27.1|27.02|27.12|27.04|27.12|27.04|27.1|27.02|1
1645113390000|2022-02-17 15:56:30|27.08|27|27.08|27|27.08|27|27.08|27|1
1645113400000|2022-02-17 15:56:40|27.1|27.02|27.12|27.04|27.12|27.04|27.1|27.02|2
1645113410000|2022-02-17 15:56:50|27.13|27.05|27.12|27.04|27.13|27.05|27.12|27.04|0
1645113420000|2022-02-17 15:57:00|27.08|27|27.08|27|27.08|27|27.08|27|3
1645113430000|2022-02-17 15:57:10|||||||||1
1645113440000|2022-02-17 15:57:20|27.13|27.05|27.08|27|27.13|27.05|27.08|27|10
1645113450000|2022-02-17 15:57:30|27.1|27.02|27.13|27.05|27.13|27.05|27.08|27|6
1645113460000|2022-02-17 15:57:40|27.1|27.02|27.13|27.05|27.13|27.05|27.08|27|4
1645113470000|2022-02-17 15:57:50|27.08|27|27.08|27|27.1|27.02|27.08|27|22
1645113500000|2022-02-17 15:58:20|||||||||2
1645113510000|2022-02-17 15:58:30|27.13|27.05|27.08|27|27.13|27.05|27.08|27|4
1645113520000|2022-02-17 15:58:40|27.1|27.02|27.08|27|27.13|27.05|27.08|27|6
1645113530000|2022-02-17 15:58:50|||||||||27
1645113540000|2022-02-17 15:59:00|27.03|26.95|27.08|27|27.08|27|27.03|26.95|40
1645113550000|2022-02-17 15:59:10|27.05|26.97|27.08|27|27.08|27|27.03|26.95|10
1645113580000|2022-02-17 15:59:40|27.12|27.04|27.08|27|27.12|27.04|27.08|27|36
1645113600000|2022-02-17 16:00:00|27.1|27.02|27.08|27|27.13|27.05|27.08|27|14
1645113610000|2022-02-17 16:00:10|27.1|27.02|27.13|27.05|27.13|27.05|27.08|27|4
1645113630000|2022-02-17 16:00:30|27.1|27.02|27.08|27|27.13|27.05|27.08|27|6
1645113640000|2022-02-17 16:00:40|27.1|27.02|27.13|27.05|27.13|27.05|27.08|27|1
1645113650000|2022-02-17 16:00:50|27.08|27|27.08|27|27.08|27|27.08|27|19
1645113680000|2022-02-17 16:01:20|27.05|26.97|27.05|26.97|27.08|27|27.03|26.95|1
1645113690000|2022-02-17 16:01:30|27.08|27|27.03|26.95|27.08|27|27.03|26.95|0
1645113710000|2022-02-17 16:01:50|27.05|26.97|27.08|27|27.08|27|27.03|26.95|12
1645113720000|2022-02-17 16:02:00|||||||||2
1645113730000|2022-02-17 16:02:10|27.1|27.02|27.08|27|27.1|27.02|27.08|27|1
1645113740000|2022-02-17 16:02:20|27.1|27.02|27.08|27|27.13|27.05|27.08|27|40
1645113750000|2022-02-17 16:02:30|27.05|26.97|27.08|27|27.08|27|27.05|26.97|29
1645113760000|2022-02-17 16:02:40|27.03|26.95|27.08|27|27.08|27|27.03|26.95|13
1645113790000|2022-02-17 16:03:10|27.12|27.04|27.08|27|27.13|27.05|27.08|27|24
1645113800000|2022-02-17 16:03:20|27.1|27.02|27.08|27|27.1|27.02|27.08|27|0
1645113810000|2022-02-17 16:03:30|27.1|27.02|27.08|27|27.1|27.02|27.08|27|3
1645113830000|2022-02-17 16:03:50|27.12|27.04|27.12|27.04|27.13|27.05|27.12|27.04|2
1645113840000|2022-02-17 16:04:00|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|0
1645113850000|2022-02-17 16:04:10|||||||||1
1645113860000|2022-02-17 16:04:20|27.15|27.07|27.15|27.07|27.17|27.09|27.13|27.05|2
1645113870000|2022-02-17 16:04:30|27.17|27.09|27.15|27.07|27.17|27.09|27.13|27.05|20
1645113880000|2022-02-17 16:04:40|27.17|27.09|27.15|27.07|27.17|27.09|27.13|27.05|19
1645113890000|2022-02-17 16:04:50|27.17|27.09|27.15|27.07|27.17|27.09|27.13|27.05|5
1645113900000|2022-02-17 16:05:00|27.13|27.05|27.13|27.05|27.15|27.07|27.13|27.05|6
1645113920000|2022-02-17 16:05:20|27.15|27.07|27.13|27.05|27.17|27.09|27.13|27.05|8
1645113940000|2022-02-17 16:05:40|27.08|27|27.08|27|27.08|27|27.08|27|30
1645113960000|2022-02-17 16:06:00|27.13|27.05|27.13|27.05|27.13|27.05|27.08|27|57
1645113970000|2022-02-17 16:06:10|27.12|27.04|27.08|27|27.12|27.04|27.08|27|21
1645113980000|2022-02-17 16:06:20|27.1|27.02|27.1|27.02|27.13|27.05|27.08|27|11
1645113990000|2022-02-17 16:06:30|27.08|27|27.08|27|27.08|27|27.08|27|0
1645114010000|2022-02-17 16:06:50|27.05|26.97|27.07|26.99|27.07|26.99|27.03|26.95|31
1645114020000|2022-02-17 16:07:00|27.08|27|27|26.92|27.08|27|26.98|26.9|61
1645114030000|2022-02-17 16:07:10|27.02|26.94|26.98|26.9|27.03|26.95|26.98|26.9|2
1645114040000|2022-02-17 16:07:20|26.95|26.87|26.98|26.9|26.98|26.9|26.95|26.87|8
1645114050000|2022-02-17 16:07:30|26.95|26.87|26.98|26.9|26.98|26.9|26.95|26.87|6
1645114060000|2022-02-17 16:07:40|26.95|26.87|26.98|26.9|26.98|26.9|26.95|26.87|0
1645114080000|2022-02-17 16:08:00|26.93|26.85|26.95|26.87|26.97|26.89|26.93|26.85|31
1645114090000|2022-02-17 16:08:10|26.97|26.89|26.98|26.9|26.98|26.9|26.97|26.89|1
1645114100000|2022-02-17 16:08:20|27.02|26.94|26.98|26.9|27.02|26.94|26.98|26.9|2
1645114110000|2022-02-17 16:08:30|27|26.92|27|26.92|27.02|26.94|26.98|26.9|7
1645114120000|2022-02-17 16:08:40|26.98|26.9|27.03|26.95|27.03|26.95|26.98|26.9|0
1645114130000|2022-02-17 16:08:50|27.02|26.94|27.02|26.94|27.02|26.94|27.02|26.94|0
1645114140000|2022-02-17 16:09:00|27.03|26.95|27.03|26.95|27.03|26.95|27.02|26.94|1
1645114150000|2022-02-17 16:09:10|27.05|26.97|27.07|26.99|27.07|26.99|27.03|26.95|35
1645114160000|2022-02-17 16:09:20|27.05|26.97|27.07|26.99|27.07|26.99|27.03|26.95|4
1645114170000|2022-02-17 16:09:30|27.05|26.97|27.03|26.95|27.05|26.97|27.03|26.95|1
1645114190000|2022-02-17 16:09:50|27.07|26.99|27.03|26.95|27.07|26.99|27.03|26.95|5
1645114200000|2022-02-17 16:10:00|27.05|26.97|27.03|26.95|27.07|26.99|27.03|26.95|4
1645114210000|2022-02-17 16:10:10|26.98|26.9|27.03|26.95|27.03|26.95|26.98|26.9|26
1645114220000|2022-02-17 16:10:20|27.02|26.94|27.03|26.95|27.03|26.95|27.02|26.94|1
1645114240000|2022-02-17 16:10:40|27.02|26.94|27.02|26.94|27.02|26.94|27.02|26.94|1
1645114260000|2022-02-17 16:11:00|27.07|26.99|27.03|26.95|27.07|26.99|27.03|26.95|7
1645114270000|2022-02-17 16:11:10|27.05|26.97|27.07|26.99|27.07|26.99|27.05|26.97|15
1645114290000|2022-02-17 16:11:30|27.03|26.95|27.03|26.95|27.03|26.95|27.03|26.95|27
1645114310000|2022-02-17 16:11:50|27.05|26.97|27.03|26.95|27.05|26.97|27.03|26.95|21
1645114320000|2022-02-17 16:12:00|27.02|26.94|27.03|26.95|27.03|26.95|27.02|26.94|0
1645114340000|2022-02-17 16:12:20|||||||||1
1645114350000|2022-02-17 16:12:30|27.05|26.97|27.05|26.97|27.07|26.99|27.03|26.95|31
1645114360000|2022-02-17 16:12:40|27.07|26.99|27.03|26.95|27.07|26.99|27.03|26.95|28
1645114380000|2022-02-17 16:13:00|27|26.92|26.98|26.9|27.03|26.95|26.98|26.9|21
1645114390000|2022-02-17 16:13:10|27.02|26.94|26.98|26.9|27.02|26.94|26.98|26.9|3
1645114400000|2022-02-17 16:13:20|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|0
1645114420000|2022-02-17 16:13:40|26.98|26.9|26.93|26.85|26.98|26.9|26.93|26.85|30
1645114430000|2022-02-17 16:13:50|26.9|26.82|26.9|26.82|26.93|26.85|26.88|26.8|6
1645114440000|2022-02-17 16:14:00|26.88|26.8|26.9|26.82|26.9|26.82|26.88|26.8|3
1645114450000|2022-02-17 16:14:10|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|0
1645114460000|2022-02-17 16:14:20|26.9|26.82|26.93|26.85|26.93|26.85|26.9|26.82|1
1645114470000|2022-02-17 16:14:30|26.9|26.82|26.9|26.82|26.9|26.82|26.88|26.8|9
1645114480000|2022-02-17 16:14:40|26.88|26.8|26.88|26.8|26.93|26.85|26.84|26.76|114
1645114490000|2022-02-17 16:14:50|||||||||2
1645114520000|2022-02-17 16:15:20|26.9|26.82|26.93|26.85|26.93|26.85|26.9|26.82|81
1645114530000|2022-02-17 16:15:30|26.95|26.87|26.93|26.85|26.95|26.87|26.93|26.85|8
1645114550000|2022-02-17 16:15:50|26.98|26.9|26.93|26.85|26.98|26.9|26.93|26.85|19
1645114560000|2022-02-17 16:16:00|26.95|26.87|26.98|26.9|26.98|26.9|26.93|26.85|0
1645114570000|2022-02-17 16:16:10|26.95|26.87|26.95|26.87|26.98|26.9|26.95|26.87|28
1645114580000|2022-02-17 16:16:20|26.93|26.85|26.98|26.9|26.98|26.9|26.93|26.85|1
1645114600000|2022-02-17 16:16:40|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|20
1645114620000|2022-02-17 16:17:00|26.89|26.81|26.89|26.81|26.91|26.83|26.89|26.81|14
1645114630000|2022-02-17 16:17:10|26.88|26.8|26.88|26.8|26.89|26.81|26.88|26.8|0
1645114640000|2022-02-17 16:17:20|26.84|26.76|26.86|26.78|26.86|26.78|26.84|26.76|9
1645114650000|2022-02-17 16:17:30|26.84|26.76|26.79|26.71|26.84|26.76|26.79|26.71|2
1645114690000|2022-02-17 16:18:10|||||||||5
1645114710000|2022-02-17 16:18:30|26.74|26.66|26.76|26.68|26.76|26.68|26.74|26.66|9
1645114720000|2022-02-17 16:18:40|26.79|26.71|26.74|26.66|26.79|26.71|26.74|26.66|2
1645114730000|2022-02-17 16:18:50|26.76|26.68|26.79|26.71|26.79|26.71|26.74|26.66|2
1645114740000|2022-02-17 16:19:00|26.84|26.76|26.84|26.76|26.84|26.76|26.84|26.76|32
1645114770000|2022-02-17 16:19:30|26.83|26.75|26.83|26.75|26.84|26.76|26.83|26.75|10
1645114780000|2022-02-17 16:19:40|26.84|26.76|26.84|26.76|26.84|26.76|26.84|26.76|0
1645114800000|2022-02-17 16:20:00|||||||||19
1645114810000|2022-02-17 16:20:10|26.86|26.78|26.84|26.76|26.86|26.78|26.84|26.76|78
1645114820000|2022-02-17 16:20:20|||||||||7
1645114830000|2022-02-17 16:20:30|26.88|26.8|26.88|26.8|26.88|26.8|26.86|26.78|6
1645114840000|2022-02-17 16:20:40|26.89|26.81|26.84|26.76|26.89|26.81|26.84|26.76|16
1645114850000|2022-02-17 16:20:50|||||||||9
1645114860000|2022-02-17 16:21:00|||||||||1
1645114870000|2022-02-17 16:21:10|26.86|26.78|26.88|26.8|26.88|26.8|26.86|26.78|2
1645114880000|2022-02-17 16:21:20|||||||||1
1645114890000|2022-02-17 16:21:30|26.89|26.81|26.89|26.81|26.89|26.81|26.89|26.81|9
1645114900000|2022-02-17 16:21:40|26.88|26.8|26.89|26.81|26.89|26.81|26.88|26.8|15
1645114910000|2022-02-17 16:21:50|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|4
1645114920000|2022-02-17 16:22:00|26.84|26.76|26.84|26.76|26.88|26.8|26.84|26.76|131
1645114930000|2022-02-17 16:22:10|26.81|26.73|26.81|26.73|26.81|26.73|26.81|26.73|12
1645114940000|2022-02-17 16:22:20|26.84|26.76|26.84|26.76|26.84|26.76|26.84|26.76|0
1645114950000|2022-02-17 16:22:30|||||||||3
1645114960000|2022-02-17 16:22:40|26.86|26.78|26.89|26.81|26.89|26.81|26.86|26.78|8
1645114970000|2022-02-17 16:22:50|26.86|26.78|26.86|26.78|26.89|26.81|26.86|26.78|10
1645114980000|2022-02-17 16:23:00|26.89|26.81|26.89|26.81|26.89|26.81|26.89|26.81|2
1645114990000|2022-02-17 16:23:10|26.84|26.76|26.86|26.78|26.89|26.81|26.84|26.76|24
1645115000000|2022-02-17 16:23:20|26.84|26.76|26.84|26.76|26.84|26.76|26.84|26.76|17
1645115010000|2022-02-17 16:23:30|26.82|26.74|26.79|26.71|26.84|26.76|26.79|26.71|280
1645115020000|2022-02-17 16:23:40|26.77|26.69|26.7|26.62|26.77|26.69|26.7|26.62|226
1645115030000|2022-02-17 16:23:50|26.72|26.64|26.74|26.66|26.74|26.66|26.7|26.62|117
1645115040000|2022-02-17 16:24:00|26.72|26.64|26.75|26.67|26.75|26.67|26.72|26.64|88
1645115050000|2022-02-17 16:24:10|||||||||64
1645115060000|2022-02-17 16:24:20|26.74|26.66|26.7|26.62|26.74|26.66|26.7|26.62|56
1645115070000|2022-02-17 16:24:30|26.74|26.66|26.74|26.66|26.74|26.66|26.7|26.62|62
1645115080000|2022-02-17 16:24:40|26.75|26.67|26.79|26.71|26.79|26.71|26.74|26.66|88
1645115090000|2022-02-17 16:24:50|26.77|26.69|26.79|26.71|26.79|26.71|26.77|26.69|63
1645115100000|2022-02-17 16:25:00|26.77|26.69|26.74|26.66|26.79|26.71|26.74|26.66|86
1645115110000|2022-02-17 16:25:10|||||||||75
1645115120000|2022-02-17 16:25:20|||||||||74
1645115130000|2022-02-17 16:25:30|||||||||69
1645115140000|2022-02-17 16:25:40|26.72|26.64|26.74|26.66|26.74|26.66|26.7|26.62|72
1645115150000|2022-02-17 16:25:50|26.72|26.64|26.72|26.64|26.74|26.66|26.7|26.62|87
1645115160000|2022-02-17 16:26:00|26.7|26.62|26.7|26.62|26.74|26.66|26.7|26.62|58
1645115170000|2022-02-17 16:26:10|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|76
1645115180000|2022-02-17 16:26:20|26.7|26.62|26.69|26.61|26.7|26.62|26.67|26.59|81
1645115190000|2022-02-17 16:26:30|26.65|26.57|26.69|26.61|26.69|26.61|26.65|26.57|82
1645115200000|2022-02-17 16:26:40|||||||||59
1645115210000|2022-02-17 16:26:50|||||||||64
1645115220000|2022-02-17 16:27:00|26.67|26.59|26.65|26.57|26.69|26.61|26.65|26.57|72
1645115230000|2022-02-17 16:27:10|||||||||68
1645115240000|2022-02-17 16:27:20|26.64|26.56|26.65|26.57|26.65|26.57|26.64|26.56|60
1645115250000|2022-02-17 16:27:30|26.64|26.56|26.64|26.56|26.65|26.57|26.64|26.56|64
1645115260000|2022-02-17 16:27:40|||||||||68
1645115270000|2022-02-17 16:27:50|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|75
1645115280000|2022-02-17 16:28:00|26.69|26.61|26.69|26.61|26.69|26.61|26.65|26.57|149
1645115290000|2022-02-17 16:28:10|26.65|26.57|26.69|26.61|26.69|26.61|26.65|26.57|99
1645115300000|2022-02-17 16:28:20|26.67|26.59|26.69|26.61|26.69|26.61|26.65|26.57|67
1645115310000|2022-02-17 16:28:30|||||||||107
1645115320000|2022-02-17 16:28:40|26.71|26.63|26.74|26.66|26.74|26.66|26.71|26.63|113
1645115330000|2022-02-17 16:28:50|||||||||84
1645115340000|2022-02-17 16:29:00|26.7|26.62|26.72|26.64|26.74|26.66|26.69|26.61|133
1645115350000|2022-02-17 16:29:10|26.69|26.61|26.74|26.66|26.74|26.66|26.69|26.61|73
1645115360000|2022-02-17 16:29:20|||||||||65
1645115370000|2022-02-17 16:29:30|26.79|26.71|26.79|26.71|26.79|26.71|26.75|26.67|118
1645115380000|2022-02-17 16:29:40|||||||||42
1645115390000|2022-02-17 16:29:50|26.75|26.67|26.74|26.66|26.75|26.67|26.74|26.66|168
1645115400000|2022-02-17 16:30:00|26.75|26.67|26.74|26.66|26.75|26.67|26.74|26.66|40
1645115410000|2022-02-17 16:30:10|26.7|26.62|26.75|26.67|26.75|26.67|26.7|26.62|54
1645115420000|2022-02-17 16:30:20|26.77|26.69|26.79|26.71|26.79|26.71|26.77|26.69|42
1645115470000|2022-02-17 16:31:10|26.77|26.69|26.79|26.71|26.79|26.71|26.77|26.69|0
1645115500000|2022-02-17 16:31:40|26.77|26.69|26.79|26.71|26.79|26.71|26.77|26.69|0
1645115510000|2022-02-17 16:31:50|26.77|26.69|26.79|26.71|26.79|26.71|26.75|26.67|31
1645115520000|2022-02-17 16:32:00|26.75|26.67|26.74|26.66|26.79|26.71|26.74|26.66|88
1645115530000|2022-02-17 16:32:10|26.75|26.67|26.72|26.64|26.75|26.67|26.72|26.64|50
1645115540000|2022-02-17 16:32:20|26.74|26.66|26.72|26.64|26.74|26.66|26.72|26.64|0
1645115550000|2022-02-17 16:32:30|26.7|26.62|26.72|26.64|26.74|26.66|26.7|26.62|6
1645115560000|2022-02-17 16:32:40|26.74|26.66|26.75|26.67|26.75|26.67|26.74|26.66|0
1645115570000|2022-02-17 16:32:50|26.74|26.66|26.74|26.66|26.74|26.66|26.72|26.64|0
1645115580000|2022-02-17 16:33:00|26.75|26.67|26.75|26.67|26.75|26.67|26.74|26.66|0
1645115590000|2022-02-17 16:33:10|||||||||12
1645115600000|2022-02-17 16:33:20|||||||||5
1645115610000|2022-02-17 16:33:30|26.79|26.71|26.79|26.71|26.79|26.71|26.77|26.69|40
1645115630000|2022-02-17 16:33:50|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|0
1645115640000|2022-02-17 16:34:00|26.79|26.71|26.8|26.72|26.8|26.72|26.79|26.71|0
1645115650000|2022-02-17 16:34:10|26.79|26.71|26.77|26.69|26.79|26.71|26.75|26.67|0
1645115660000|2022-02-17 16:34:20|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|1
1645115670000|2022-02-17 16:34:30|26.72|26.64|26.74|26.66|26.75|26.67|26.72|26.64|0
1645115690000|2022-02-17 16:34:50|26.75|26.67|26.74|26.66|26.75|26.67|26.74|26.66|0
1645115700000|2022-02-17 16:35:00|26.72|26.64|26.7|26.62|26.72|26.64|26.7|26.62|6
1645115730000|2022-02-17 16:35:30|||||||||2
1645115770000|2022-02-17 16:36:10|26.74|26.66|26.74|26.66|26.74|26.66|26.72|26.64|1
1645115780000|2022-02-17 16:36:20|26.75|26.67|26.7|26.62|26.75|26.67|26.7|26.62|0
1645115800000|2022-02-17 16:36:40|26.72|26.64|26.72|26.64|26.72|26.64|26.7|26.62|0
1645115810000|2022-02-17 16:36:50|26.74|26.66|26.74|26.66|26.75|26.67|26.72|26.64|0
1645115820000|2022-02-17 16:37:00|26.7|26.62|26.74|26.66|26.74|26.66|26.7|26.62|2
1645115830000|2022-02-17 16:37:10|26.72|26.64|26.75|26.67|26.75|26.67|26.72|26.64|0
1645115840000|2022-02-17 16:37:20|26.79|26.71|26.75|26.67|26.79|26.71|26.75|26.67|2
1645115900000|2022-02-17 16:38:20|26.77|26.69|26.79|26.71|26.79|26.71|26.77|26.69|4
1645115930000|2022-02-17 16:38:50|26.8|26.72|26.84|26.76|26.84|26.76|26.8|26.72|3
1645115940000|2022-02-17 16:39:00|26.82|26.74|26.87|26.79|26.89|26.81|26.82|26.74|4
1645115950000|2022-02-17 16:39:10|26.89|26.81|26.87|26.79|26.89|26.81|26.87|26.79|1
1645115960000|2022-02-17 16:39:20|26.84|26.76|26.87|26.79|26.87|26.79|26.84|26.76|1
1645115970000|2022-02-17 16:39:30|26.89|26.81|26.84|26.76|26.89|26.81|26.84|26.76|1
1645115980000|2022-02-17 16:39:40|26.8|26.72|26.8|26.72|26.84|26.76|26.8|26.72|78
1645116000000|2022-02-17 16:40:00|26.77|26.69|26.79|26.71|26.79|26.71|26.75|26.67|15
1645116010000|2022-02-17 16:40:10|26.8|26.72|26.79|26.71|26.8|26.72|26.79|26.71|0
1645116020000|2022-02-17 16:40:20|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|0
1645116030000|2022-02-17 16:40:30|26.79|26.71|26.8|26.72|26.8|26.72|26.75|26.67|3
1645116060000|2022-02-17 16:41:00|26.82|26.74|26.8|26.72|26.82|26.74|26.8|26.72|5
1645116070000|2022-02-17 16:41:10|26.82|26.74|26.8|26.72|26.84|26.76|26.8|26.72|1
1645116080000|2022-02-17 16:41:20|26.82|26.74|26.8|26.72|26.82|26.74|26.8|26.72|2
1645116090000|2022-02-17 16:41:30|26.79|26.71|26.79|26.71|26.8|26.72|26.79|26.71|0
1645116100000|2022-02-17 16:41:40|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|0
1645116110000|2022-02-17 16:41:50|26.82|26.74|26.8|26.72|26.84|26.76|26.8|26.72|23
1645116130000|2022-02-17 16:42:10|26.77|26.69|26.75|26.67|26.79|26.71|26.75|26.67|0
1645116140000|2022-02-17 16:42:20|||||||||1
1645116150000|2022-02-17 16:42:30|26.77|26.69|26.8|26.72|26.8|26.72|26.77|26.69|1
1645116170000|2022-02-17 16:42:50|26.79|26.71|26.79|26.71|26.79|26.71|26.79|26.71|0
1645116180000|2022-02-17 16:43:00|26.8|26.72|26.75|26.67|26.8|26.72|26.75|26.67|1
1645116200000|2022-02-17 16:43:20|26.72|26.64|26.75|26.67|26.75|26.67|26.72|26.64|2
1645116250000|2022-02-17 16:44:10|26.74|26.66|26.74|26.66|26.74|26.66|26.74|26.66|0
1645116260000|2022-02-17 16:44:20|26.75|26.67|26.7|26.62|26.75|26.67|26.7|26.62|35
1645116270000|2022-02-17 16:44:30|26.72|26.64|26.7|26.62|26.72|26.64|26.7|26.62|1
1645116280000|2022-02-17 16:44:40|26.72|26.64|26.75|26.67|26.75|26.67|26.72|26.64|0
1645116300000|2022-02-17 16:45:00|26.77|26.69|26.79|26.71|26.79|26.71|26.75|26.67|2
1645116310000|2022-02-17 16:45:10|26.75|26.67|26.79|26.71|26.79|26.71|26.75|26.67|1
1645116350000|2022-02-17 16:45:50|26.77|26.69|26.79|26.71|26.79|26.71|26.77|26.69|0
1645116370000|2022-02-17 16:46:10|||||||||1
1645116380000|2022-02-17 16:46:20|26.74|26.66|26.77|26.69|26.77|26.69|26.74|26.66|4
1645116390000|2022-02-17 16:46:30|26.75|26.67|26.74|26.66|26.75|26.67|26.72|26.64|0
1645116400000|2022-02-17 16:46:40|26.72|26.64|26.7|26.62|26.74|26.66|26.7|26.62|0
1645116420000|2022-02-17 16:47:00|26.72|26.64|26.7|26.62|26.72|26.64|26.7|26.62|0
1645116440000|2022-02-17 16:47:20|26.72|26.64|26.7|26.62|26.72|26.64|26.7|26.62|2
1645116450000|2022-02-17 16:47:30|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|0
1645116460000|2022-02-17 16:47:40|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|0
1645116480000|2022-02-17 16:48:00|26.65|26.57|26.65|26.57|26.67|26.59|26.65|26.57|3
1645116490000|2022-02-17 16:48:10|26.67|26.59|26.67|26.59|26.67|26.59|26.67|26.59|1
1645116500000|2022-02-17 16:48:20|26.7|26.62|26.67|26.59|26.7|26.62|26.65|26.57|0
1645116510000|2022-02-17 16:48:30|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|0
1645116520000|2022-02-17 16:48:40|26.67|26.59|26.67|26.59|26.67|26.59|26.67|26.59|0
1645116530000|2022-02-17 16:48:50|26.65|26.57|26.65|26.57|26.67|26.59|26.65|26.57|13
1645116540000|2022-02-17 16:49:00|26.6|26.52|26.55|26.47|26.6|26.52|26.55|26.47|5
1645116550000|2022-02-17 16:49:10|26.5|26.42|26.5|26.42|26.5|26.42|26.5|26.42|8
1645116560000|2022-02-17 16:49:20|26.52|26.44|26.55|26.47|26.55|26.47|26.5|26.42|4
1645116570000|2022-02-17 16:49:30|26.53|26.45|26.51|26.43|26.53|26.45|26.5|26.42|6
1645116580000|2022-02-17 16:49:40|26.5|26.42|26.5|26.42|26.5|26.42|26.5|26.42|1
1645116590000|2022-02-17 16:49:50|26.48|26.4|26.5|26.42|26.5|26.42|26.48|26.4|0
1645116600000|2022-02-17 16:50:00|26.55|26.47|26.52|26.44|26.55|26.47|26.5|26.42|5
1645116610000|2022-02-17 16:50:10|26.53|26.45|26.55|26.47|26.55|26.47|26.53|26.45|0
1645116630000|2022-02-17 16:50:30|26.53|26.45|26.53|26.45|26.55|26.47|26.5|26.42|3
1645116640000|2022-02-17 16:50:40|26.55|26.47|26.53|26.45|26.55|26.47|26.53|26.45|1
1645116650000|2022-02-17 16:50:50|26.5|26.42|26.5|26.42|26.55|26.47|26.5|26.42|4
1645116660000|2022-02-17 16:51:00|26.53|26.45|26.5|26.42|26.55|26.47|26.5|26.42|12
1645116670000|2022-02-17 16:51:10|26.53|26.45|26.5|26.42|26.53|26.45|26.5|26.42|4
1645116680000|2022-02-17 16:51:20|26.53|26.45|26.51|26.43|26.55|26.47|26.5|26.42|3
1645116690000|2022-02-17 16:51:30|26.5|26.42|26.51|26.43|26.55|26.47|26.5|26.42|6
1645116700000|2022-02-17 16:51:40|26.5|26.42|26.53|26.45|26.55|26.47|26.5|26.42|2
1645116710000|2022-02-17 16:51:50|26.55|26.47|26.55|26.47|26.55|26.47|26.55|26.47|1
1645116720000|2022-02-17 16:52:00|26.53|26.45|26.55|26.47|26.55|26.47|26.5|26.42|5
1645116750000|2022-02-17 16:52:30|26.58|26.5|26.58|26.5|26.58|26.5|26.58|26.5|0
1645116760000|2022-02-17 16:52:40|26.6|26.52|26.55|26.47|26.6|26.52|26.55|26.47|6
1645116770000|2022-02-17 16:52:50|26.57|26.49|26.55|26.47|26.57|26.49|26.55|26.47|0
1645116780000|2022-02-17 16:53:00|26.57|26.49|26.58|26.5|26.6|26.52|26.55|26.47|6
1645116790000|2022-02-17 16:53:10|26.55|26.47|26.55|26.47|26.55|26.47|26.55|26.47|3
1645116800000|2022-02-17 16:53:20|26.57|26.49|26.6|26.52|26.6|26.52|26.57|26.49|7
1645116810000|2022-02-17 16:53:30|26.58|26.5|26.55|26.47|26.58|26.5|26.55|26.47|1
1645116820000|2022-02-17 16:53:40|26.6|26.52|26.58|26.5|26.6|26.52|26.58|26.5|12
1645116830000|2022-02-17 16:53:50|26.6|26.52|26.55|26.47|26.6|26.52|26.55|26.47|2
1645116840000|2022-02-17 16:54:00|26.57|26.49|26.55|26.47|26.57|26.49|26.55|26.47|0
1645116870000|2022-02-17 16:54:30|26.57|26.49|26.6|26.52|26.6|26.52|26.57|26.49|3
1645116900000|2022-02-17 16:55:00|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|0
1645116910000|2022-02-17 16:55:10|26.55|26.47|26.6|26.52|26.6|26.52|26.55|26.47|32
1645116920000|2022-02-17 16:55:20|26.58|26.5|26.55|26.47|26.58|26.5|26.55|26.47|9
1645116930000|2022-02-17 16:55:30|26.58|26.5|26.55|26.47|26.58|26.5|26.55|26.47|1
1645116940000|2022-02-17 16:55:40|26.57|26.49|26.55|26.47|26.57|26.49|26.55|26.47|0
1645116950000|2022-02-17 16:55:50|26.57|26.49|26.57|26.49|26.57|26.49|26.55|26.47|0
1645116960000|2022-02-17 16:56:00|26.55|26.47|26.55|26.47|26.57|26.49|26.55|26.47|1
1645116970000|2022-02-17 16:56:10|26.57|26.49|26.57|26.49|26.57|26.49|26.55|26.47|0
1645116980000|2022-02-17 16:56:20|26.55|26.47|26.57|26.49|26.57|26.49|26.55|26.47|0
1645116990000|2022-02-17 16:56:30|26.55|26.47|26.55|26.47|26.57|26.49|26.55|26.47|0
1645117020000|2022-02-17 16:57:00|26.57|26.49|26.55|26.47|26.57|26.49|26.55|26.47|0
1645117030000|2022-02-17 16:57:10|26.57|26.49|26.6|26.52|26.6|26.52|26.55|26.47|1
1645117040000|2022-02-17 16:57:20|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|19
1645117050000|2022-02-17 16:57:30|26.6|26.52|26.6|26.52|26.65|26.57|26.6|26.52|0
1645117060000|2022-02-17 16:57:40|26.62|26.54|26.62|26.54|26.62|26.54|26.6|26.52|0
1645117070000|2022-02-17 16:57:50|26.6|26.52|26.62|26.54|26.65|26.57|26.6|26.52|8
1645117080000|2022-02-17 16:58:00|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|0
1645117090000|2022-02-17 16:58:10|26.67|26.59|26.67|26.59|26.67|26.59|26.65|26.57|0
1645117100000|2022-02-17 16:58:20|26.65|26.57|26.7|26.62|26.7|26.62|26.65|26.57|1
1645117120000|2022-02-17 16:58:40|26.65|26.57|26.65|26.57|26.67|26.59|26.65|26.57|1
1645117140000|2022-02-17 16:59:00|26.67|26.59|26.65|26.57|26.67|26.59|26.65|26.57|0
1645117160000|2022-02-17 16:59:20|26.67|26.59|26.7|26.62|26.7|26.62|26.67|26.59|0
1645117170000|2022-02-17 16:59:30|||||||||16
1645117180000|2022-02-17 16:59:40|26.72|26.64|26.75|26.67|26.75|26.67|26.7|26.62|2
1645117190000|2022-02-17 16:59:50|26.7|26.62|26.75|26.67|26.75|26.67|26.7|26.62|14
1645117200000|2022-02-17 17:00:00|26.72|26.64|26.7|26.62|26.75|26.67|26.7|26.62|0
1645117210000|2022-02-17 17:00:10|26.72|26.64|26.72|26.64|26.72|26.64|26.72|26.64|2
1645117220000|2022-02-17 17:00:20|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|0
1645117230000|2022-02-17 17:00:30|26.77|26.69|26.8|26.72|26.8|26.72|26.77|26.69|5
1645117250000|2022-02-17 17:00:50|26.84|26.76|26.85|26.77|26.85|26.77|26.84|26.76|2
1645117260000|2022-02-17 17:01:00|26.84|26.76|26.84|26.76|26.84|26.76|26.84|26.76|0
1645117270000|2022-02-17 17:01:10|26.85|26.77|26.84|26.76|26.85|26.77|26.84|26.76|0
1645117300000|2022-02-17 17:01:40|26.82|26.74|26.8|26.72|26.84|26.76|26.8|26.72|1
1645117320000|2022-02-17 17:02:00|26.77|26.69|26.7|26.62|26.77|26.69|26.7|26.62|17
1645117330000|2022-02-17 17:02:10|26.72|26.64|26.7|26.62|26.72|26.64|26.7|26.62|2
1645117340000|2022-02-17 17:02:20|26.72|26.64|26.72|26.64|26.72|26.64|26.7|26.62|1
1645117350000|2022-02-17 17:02:30|26.75|26.67|26.7|26.62|26.75|26.67|26.7|26.62|0
1645117360000|2022-02-17 17:02:40|26.68|26.6|26.72|26.64|26.75|26.67|26.67|26.59|3
1645117370000|2022-02-17 17:02:50|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|0
1645117380000|2022-02-17 17:03:00|26.65|26.57|26.7|26.62|26.7|26.62|26.65|26.57|0
1645117390000|2022-02-17 17:03:10|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|3
1645117400000|2022-02-17 17:03:20|26.67|26.59|26.68|26.6|26.68|26.6|26.65|26.57|0
1645117410000|2022-02-17 17:03:30|26.65|26.57|26.7|26.62|26.7|26.62|26.65|26.57|0
1645117450000|2022-02-17 17:04:10|26.68|26.6|26.68|26.6|26.68|26.6|26.65|26.57|0
1645117460000|2022-02-17 17:04:20|26.65|26.57|26.65|26.57|26.66|26.58|26.65|26.57|0
1645117540000|2022-02-17 17:05:40|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|8
1645117560000|2022-02-17 17:06:00|26.63|26.55|26.6|26.52|26.63|26.55|26.6|26.52|2
1645117600000|2022-02-17 17:06:40|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|0
1645117620000|2022-02-17 17:07:00|26.67|26.59|26.68|26.6|26.7|26.62|26.67|26.59|0
1645117630000|2022-02-17 17:07:10|26.7|26.62|26.75|26.67|26.75|26.67|26.7|26.62|0
1645117660000|2022-02-17 17:07:40|26.77|26.69|26.75|26.67|26.77|26.69|26.75|26.67|0
1645117670000|2022-02-17 17:07:50|26.8|26.72|26.8|26.72|26.8|26.72|26.75|26.67|8
1645117680000|2022-02-17 17:08:00|26.77|26.69|26.8|26.72|26.8|26.72|26.77|26.69|1
1645117700000|2022-02-17 17:08:20|26.82|26.74|26.8|26.72|26.82|26.74|26.8|26.72|0
1645117720000|2022-02-17 17:08:40|26.85|26.77|26.85|26.77|26.85|26.77|26.85|26.77|3
1645117730000|2022-02-17 17:08:50|26.82|26.74|26.8|26.72|26.82|26.74|26.8|26.72|1
1645117750000|2022-02-17 17:09:10|26.82|26.74|26.85|26.77|26.85|26.77|26.82|26.74|1
1645117760000|2022-02-17 17:09:20|26.8|26.72|26.8|26.72|26.82|26.74|26.8|26.72|1
1645117800000|2022-02-17 17:10:00|26.84|26.76|26.84|26.76|26.84|26.76|26.84|26.76|0
1645117810000|2022-02-17 17:10:10|26.85|26.77|26.85|26.77|26.85|26.77|26.84|26.76|0
1645117820000|2022-02-17 17:10:20|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|2
1645117840000|2022-02-17 17:10:40|26.82|26.74|26.8|26.72|26.82|26.74|26.8|26.72|0
1645117850000|2022-02-17 17:10:50|26.82|26.74|26.8|26.72|26.82|26.74|26.8|26.72|0
1645117860000|2022-02-17 17:11:00|26.82|26.74|26.8|26.72|26.82|26.74|26.8|26.72|0
1645117880000|2022-02-17 17:11:20|26.82|26.74|26.85|26.77|26.85|26.77|26.8|26.72|0
1645117920000|2022-02-17 17:12:00|26.9|26.82|26.9|26.82|26.9|26.82|26.9|26.82|1
1645117960000|2022-02-17 17:12:40|26.85|26.77|26.85|26.77|26.85|26.77|26.85|26.77|0
1645117980000|2022-02-17 17:13:00|26.82|26.74|26.85|26.77|26.85|26.77|26.82|26.74|0
1645117990000|2022-02-17 17:13:10|26.82|26.74|26.82|26.74|26.82|26.74|26.82|26.74|0
1645118000000|2022-02-17 17:13:20|26.8|26.72|26.82|26.74|26.82|26.74|26.8|26.72|0
1645118010000|2022-02-17 17:13:30|26.8|26.72|26.8|26.72|26.82|26.74|26.8|26.72|0
1645118020000|2022-02-17 17:13:40|26.82|26.74|26.8|26.72|26.82|26.74|26.8|26.72|0
1645118060000|2022-02-17 17:14:20|26.82|26.74|26.82|26.74|26.82|26.74|26.82|26.74|2
1645118070000|2022-02-17 17:14:30|26.8|26.72|26.85|26.77|26.85|26.77|26.8|26.72|0
1645118100000|2022-02-17 17:15:00|26.87|26.79|26.87|26.79|26.9|26.82|26.87|26.79|0
1645118110000|2022-02-17 17:15:10|26.85|26.77|26.85|26.77|26.87|26.79|26.85|26.77|0
1645118120000|2022-02-17 17:15:20|26.87|26.79|26.85|26.77|26.87|26.79|26.85|26.77|0
1645118140000|2022-02-17 17:15:40|26.84|26.76|26.87|26.79|26.87|26.79|26.84|26.76|0
1645118150000|2022-02-17 17:15:50|26.84|26.76|26.87|26.79|26.89|26.81|26.84|26.76|0
1645118160000|2022-02-17 17:16:00|26.89|26.81|26.84|26.76|26.89|26.81|26.84|26.76|2
1645118190000|2022-02-17 17:16:30|26.79|26.71|26.8|26.72|26.8|26.72|26.79|26.71|35
1645118200000|2022-02-17 17:16:40|26.79|26.71|26.79|26.71|26.79|26.71|26.75|26.67|9
1645118220000|2022-02-17 17:17:00|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|0
1645118290000|2022-02-17 17:18:10|26.84|26.76|26.8|26.72|26.84|26.76|26.8|26.72|2
1645118300000|2022-02-17 17:18:20|26.82|26.74|26.8|26.72|26.82|26.74|26.8|26.72|0
1645118410000|2022-02-17 17:20:10|26.82|26.74|26.8|26.72|26.82|26.74|26.8|26.72|0
1645118460000|2022-02-17 17:21:00|26.79|26.71|26.79|26.71|26.79|26.71|26.79|26.71|0
1645118470000|2022-02-17 17:21:10|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|35
1645118480000|2022-02-17 17:21:20|26.72|26.64|26.73|26.65|26.75|26.67|26.72|26.64|4
1645118490000|2022-02-17 17:21:30|26.72|26.64|26.72|26.64|26.72|26.64|26.7|26.62|5
1645118500000|2022-02-17 17:21:40|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|0
1645118570000|2022-02-17 17:22:50|26.68|26.6|26.65|26.57|26.68|26.6|26.65|26.57|2
1645118680000|2022-02-17 17:24:40|26.6|26.52|26.65|26.57|26.65|26.57|26.6|26.52|6
1645118690000|2022-02-17 17:24:50|26.63|26.55|26.65|26.57|26.65|26.57|26.63|26.55|0
1645118700000|2022-02-17 17:25:00|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|0
1645118810000|2022-02-17 17:26:50|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|1
1645118830000|2022-02-17 17:27:10|26.7|26.62|26.67|26.59|26.7|26.62|26.65|26.57|1
1645118840000|2022-02-17 17:27:20|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|0
1645118870000|2022-02-17 17:27:50|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|8
1645118910000|2022-02-17 17:28:30|26.67|26.59|26.67|26.59|26.7|26.62|26.67|26.59|0
1645118920000|2022-02-17 17:28:40|26.7|26.62|26.67|26.59|26.7|26.62|26.65|26.57|1
1645118930000|2022-02-17 17:28:50|26.65|26.57|26.65|26.57|26.7|26.62|26.65|26.57|2
1645118970000|2022-02-17 17:29:30|26.67|26.59|26.65|26.57|26.67|26.59|26.65|26.57|3
1645118980000|2022-02-17 17:29:40|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|0
1645119050000|2022-02-17 17:30:50|26.65|26.57|26.7|26.62|26.7|26.62|26.65|26.57|0
1645119080000|2022-02-17 17:31:20|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|1
1645119090000|2022-02-17 17:31:30|26.62|26.54|26.62|26.54|26.62|26.54|26.6|26.52|2
1645119100000|2022-02-17 17:31:40|26.63|26.55|26.6|26.52|26.63|26.55|26.6|26.52|0
1645119120000|2022-02-17 17:32:00|26.55|26.47|26.55|26.47|26.55|26.47|26.55|26.47|2
1645119160000|2022-02-17 17:32:40|26.5|26.42|26.5|26.42|26.5|26.42|26.5|26.42|10
1645119170000|2022-02-17 17:32:50|26.51|26.43|26.55|26.47|26.55|26.47|26.51|26.43|9
1645119220000|2022-02-17 17:33:40|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|1
1645119230000|2022-02-17 17:33:50|26.58|26.5|26.55|26.47|26.58|26.5|26.55|26.47|0
1645119240000|2022-02-17 17:34:00|26.58|26.5|26.6|26.52|26.6|26.52|26.58|26.5|0
1645119250000|2022-02-17 17:34:10|26.58|26.5|26.6|26.52|26.6|26.52|26.58|26.5|0
1645119260000|2022-02-17 17:34:20|26.58|26.5|26.58|26.5|26.58|26.5|26.58|26.5|0
1645119270000|2022-02-17 17:34:30|26.6|26.52|26.6|26.52|26.6|26.52|26.58|26.5|0
1645119370000|2022-02-17 17:36:10|26.65|26.57|26.63|26.55|26.65|26.57|26.63|26.55|11
1645119380000|2022-02-17 17:36:20|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|0
1645119500000|2022-02-17 17:38:20|26.7|26.62|26.65|26.57|26.7|26.62|26.65|26.57|3
1645119560000|2022-02-17 17:39:20|26.7|26.62|26.65|26.57|26.7|26.62|26.65|26.57|1
1645119570000|2022-02-17 17:39:30|26.7|26.62|26.65|26.57|26.7|26.62|26.65|26.57|1
1645119580000|2022-02-17 17:39:40|||||||||2
1645119590000|2022-02-17 17:39:50|26.68|26.6|26.67|26.59|26.68|26.6|26.67|26.59|5
1645119600000|2022-02-17 17:40:00|26.68|26.6|26.7|26.62|26.7|26.62|26.68|26.6|0
1645119610000|2022-02-17 17:40:10|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|2
1645119620000|2022-02-17 17:40:20|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|0
1645119700000|2022-02-17 17:41:40|||||||||1
1645119720000|2022-02-17 17:42:00|26.77|26.69|26.8|26.72|26.8|26.72|26.77|26.69|2
1645119730000|2022-02-17 17:42:10|26.77|26.69|26.75|26.67|26.77|26.69|26.75|26.67|0
1645119750000|2022-02-17 17:42:30|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|13
1645119780000|2022-02-17 17:43:00|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|0
1645119790000|2022-02-17 17:43:10|26.68|26.6|26.65|26.57|26.68|26.6|26.65|26.57|0
1645119800000|2022-02-17 17:43:20|26.68|26.6|26.65|26.57|26.68|26.6|26.65|26.57|0
1645119810000|2022-02-17 17:43:30|26.68|26.6|26.68|26.6|26.7|26.62|26.65|26.57|0
1645119820000|2022-02-17 17:43:40|26.65|26.57|26.68|26.6|26.68|26.6|26.65|26.57|2
1645119830000|2022-02-17 17:43:50|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|0
1645119840000|2022-02-17 17:44:00|26.68|26.6|26.68|26.6|26.7|26.62|26.68|26.6|0
1645119850000|2022-02-17 17:44:10|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|0
1645119870000|2022-02-17 17:44:30|26.68|26.6|26.68|26.6|26.68|26.6|26.68|26.6|0
1645119880000|2022-02-17 17:44:40|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|0
1645119910000|2022-02-17 17:45:10|26.63|26.55|26.63|26.55|26.63|26.55|26.63|26.55|0
1645119920000|2022-02-17 17:45:20|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|0
1645119970000|2022-02-17 17:46:10|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|4
1645120010000|2022-02-17 17:46:50|26.72|26.64|26.73|26.65|26.73|26.65|26.7|26.62|0
1645120020000|2022-02-17 17:47:00|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|4
1645120080000|2022-02-17 17:48:00|26.77|26.69|26.77|26.69|26.77|26.69|26.75|26.67|0
1645120090000|2022-02-17 17:48:10|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|0
1645120100000|2022-02-17 17:48:20|||||||||2
1645120120000|2022-02-17 17:48:40|26.75|26.67|26.77|26.69|26.77|26.69|26.75|26.67|6
1645120130000|2022-02-17 17:48:50|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|0
1645120190000|2022-02-17 17:49:50|26.78|26.7|26.78|26.7|26.8|26.72|26.75|26.67|0
1645120200000|2022-02-17 17:50:00|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|0
1645120240000|2022-02-17 17:50:40|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|0
1645120250000|2022-02-17 17:50:50|26.8|26.72|26.75|26.67|26.8|26.72|26.75|26.67|0
1645120260000|2022-02-17 17:51:00|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|1
1645120270000|2022-02-17 17:51:10|26.78|26.7|26.8|26.72|26.8|26.72|26.78|26.7|0
1645120280000|2022-02-17 17:51:20|26.78|26.7|26.8|26.72|26.8|26.72|26.78|26.7|0
1645120330000|2022-02-17 17:52:10|26.78|26.7|26.75|26.67|26.78|26.7|26.75|26.67|0
1645120350000|2022-02-17 17:52:30|26.73|26.65|26.75|26.67|26.75|26.67|26.73|26.65|0
1645120370000|2022-02-17 17:52:50|26.73|26.65|26.75|26.67|26.75|26.67|26.73|26.65|0
1645120380000|2022-02-17 17:53:00|26.73|26.65|26.75|26.67|26.75|26.67|26.73|26.65|0
1645120390000|2022-02-17 17:53:10|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|0
1645120400000|2022-02-17 17:53:20|26.75|26.67|26.75|26.67|26.75|26.67|26.73|26.65|0
1645120410000|2022-02-17 17:53:30|26.73|26.65|26.73|26.65|26.75|26.67|26.73|26.65|0
1645120420000|2022-02-17 17:53:40|26.75|26.67|26.73|26.65|26.75|26.67|26.7|26.62|1
1645120430000|2022-02-17 17:53:50|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|1
1645120460000|2022-02-17 17:54:20|26.73|26.65|26.75|26.67|26.75|26.67|26.73|26.65|3
1645120470000|2022-02-17 17:54:30|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|0
1645120480000|2022-02-17 17:54:40|26.72|26.64|26.75|26.67|26.75|26.67|26.72|26.64|0
1645120490000|2022-02-17 17:54:50|26.73|26.65|26.73|26.65|26.73|26.65|26.7|26.62|1
1645120500000|2022-02-17 17:55:00|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|0
1645120510000|2022-02-17 17:55:10|26.79|26.71|26.77|26.69|26.8|26.72|26.77|26.69|2
1645120520000|2022-02-17 17:55:20|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|0
1645120530000|2022-02-17 17:55:30|26.77|26.69|26.77|26.69|26.77|26.69|26.77|26.69|0
1645120550000|2022-02-17 17:55:50|26.79|26.71|26.8|26.72|26.8|26.72|26.79|26.71|0
1645120560000|2022-02-17 17:56:00|26.77|26.69|26.8|26.72|26.8|26.72|26.77|26.69|0
1645120570000|2022-02-17 17:56:10|26.77|26.69|26.77|26.69|26.77|26.69|26.75|26.67|0
1645120580000|2022-02-17 17:56:20|26.79|26.71|26.75|26.67|26.8|26.72|26.75|26.67|0
1645120590000|2022-02-17 17:56:30|26.72|26.64|26.73|26.65|26.75|26.67|26.72|26.64|0
1645120600000|2022-02-17 17:56:40|26.75|26.67|26.72|26.64|26.75|26.67|26.72|26.64|0
1645120610000|2022-02-17 17:56:50|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|0
1645120620000|2022-02-17 17:57:00|26.72|26.64|26.72|26.64|26.75|26.67|26.72|26.64|0
1645120630000|2022-02-17 17:57:10|26.7|26.62|26.7|26.62|26.72|26.64|26.7|26.62|0
1645120650000|2022-02-17 17:57:30|26.72|26.64|26.7|26.62|26.72|26.64|26.7|26.62|0
1645120660000|2022-02-17 17:57:40|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|1
1645120670000|2022-02-17 17:57:50|26.73|26.65|26.73|26.65|26.73|26.65|26.7|26.62|0
1645120680000|2022-02-17 17:58:00|26.7|26.62|26.7|26.62|26.73|26.65|26.7|26.62|0
1645120690000|2022-02-17 17:58:10|26.73|26.65|26.73|26.65|26.73|26.65|26.7|26.62|0
1645120700000|2022-02-17 17:58:20|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|0
1645120710000|2022-02-17 17:58:30|26.65|26.57|26.7|26.62|26.7|26.62|26.65|26.57|6
1645120720000|2022-02-17 17:58:40|26.68|26.6|26.68|26.6|26.68|26.6|26.68|26.6|0
1645120730000|2022-02-17 17:58:50|26.65|26.57|26.7|26.62|26.7|26.62|26.65|26.57|0
1645120760000|2022-02-17 17:59:20|26.68|26.6|26.7|26.62|26.7|26.62|26.68|26.6|0
1645120860000|2022-02-17 18:01:00|26.68|26.6|26.68|26.6|26.68|26.6|26.68|26.6|0
1645120870000|2022-02-17 18:01:10|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|0
1645120900000|2022-02-17 18:01:40|26.68|26.6|26.65|26.57|26.68|26.6|26.65|26.57|0
1645120910000|2022-02-17 18:01:50|26.66|26.58|26.65|26.57|26.66|26.58|26.65|26.57|0
1645120920000|2022-02-17 18:02:00|26.66|26.58|26.65|26.57|26.66|26.58|26.65|26.57|0
1645120930000|2022-02-17 18:02:10|26.66|26.58|26.66|26.58|26.7|26.62|26.66|26.58|2
1645120940000|2022-02-17 18:02:20|26.68|26.6|26.7|26.62|26.7|26.62|26.68|26.6|1
1645120960000|2022-02-17 18:02:40|26.68|26.6|26.68|26.6|26.7|26.62|26.68|26.6|0
1645120970000|2022-02-17 18:02:50|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|0
1645121050000|2022-02-17 18:04:10|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|12
1645121060000|2022-02-17 18:04:20|26.73|26.65|26.73|26.65|26.75|26.67|26.73|26.65|0
1645121070000|2022-02-17 18:04:30|26.75|26.67|26.78|26.7|26.78|26.7|26.75|26.67|0
1645121080000|2022-02-17 18:04:40|26.75|26.67|26.78|26.7|26.78|26.7|26.75|26.67|0
1645121100000|2022-02-17 18:05:00|26.8|26.72|26.78|26.7|26.8|26.72|26.78|26.7|0
1645121110000|2022-02-17 18:05:10|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|0
1645121120000|2022-02-17 18:05:20|26.82|26.74|26.8|26.72|26.83|26.75|26.8|26.72|0
1645121140000|2022-02-17 18:05:40|26.78|26.7|26.78|26.7|26.8|26.72|26.75|26.67|1
1645121150000|2022-02-17 18:05:50|26.8|26.72|26.78|26.7|26.8|26.72|26.78|26.7|0
1645121160000|2022-02-17 18:06:00|26.76|26.68|26.75|26.67|26.78|26.7|26.75|26.67|0
1645121170000|2022-02-17 18:06:10|26.73|26.65|26.75|26.67|26.75|26.67|26.73|26.65|0
1645121180000|2022-02-17 18:06:20|26.73|26.65|26.73|26.65|26.75|26.67|26.7|26.62|1
1645121190000|2022-02-17 18:06:30|26.75|26.67|26.75|26.67|26.75|26.67|26.7|26.62|0
1645121200000|2022-02-17 18:06:40|26.73|26.65|26.7|26.62|26.73|26.65|26.7|26.62|0
1645121210000|2022-02-17 18:06:50|26.73|26.65|26.73|26.65|26.73|26.65|26.7|26.62|0
1645121220000|2022-02-17 18:07:00|26.7|26.62|26.7|26.62|26.73|26.65|26.7|26.62|0
1645121270000|2022-02-17 18:07:50|||||||||5
1645121280000|2022-02-17 18:08:00|26.75|26.67|26.78|26.7|26.78|26.7|26.75|26.67|3
1645121290000|2022-02-17 18:08:10|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|0
1645121300000|2022-02-17 18:08:20|26.78|26.7|26.78|26.7|26.78|26.7|26.75|26.67|0
1645121310000|2022-02-17 18:08:30|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|0
1645121340000|2022-02-17 18:09:00|26.78|26.7|26.8|26.72|26.8|26.72|26.78|26.7|0
1645121350000|2022-02-17 18:09:10|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|0
1645121360000|2022-02-17 18:09:20|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|0
1645121370000|2022-02-17 18:09:30|26.83|26.75|26.8|26.72|26.83|26.75|26.8|26.72|0
1645121380000|2022-02-17 18:09:40|26.82|26.74|26.8|26.72|26.82|26.74|26.8|26.72|0
1645121420000|2022-02-17 18:10:20|26.83|26.75|26.83|26.75|26.85|26.77|26.82|26.74|0
1645121430000|2022-02-17 18:10:30|26.85|26.77|26.83|26.75|26.85|26.77|26.8|26.72|0
1645121440000|2022-02-17 18:10:40|26.85|26.77|26.85|26.77|26.85|26.77|26.85|26.77|0
1645121450000|2022-02-17 18:10:50|26.87|26.79|26.9|26.82|26.9|26.82|26.87|26.79|0
1645121460000|2022-02-17 18:11:00|26.92|26.84|26.9|26.82|26.92|26.84|26.9|26.82|0
1645121470000|2022-02-17 18:11:10|26.92|26.84|26.9|26.82|26.92|26.84|26.9|26.82|0
1645121520000|2022-02-17 18:12:00|26.94|26.86|26.95|26.87|26.95|26.87|26.94|26.86|0
1645121530000|2022-02-17 18:12:10|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|0
1645121540000|2022-02-17 18:12:20|26.92|26.84|26.92|26.84|26.92|26.84|26.9|26.82|3
1645121550000|2022-02-17 18:12:30|26.9|26.82|26.92|26.84|26.92|26.84|26.9|26.82|1
1645121560000|2022-02-17 18:12:40|26.9|26.82|26.9|26.82|26.9|26.82|26.9|26.82|0
1645121570000|2022-02-17 18:12:50|26.89|26.81|26.9|26.82|26.9|26.82|26.89|26.81|0
1645121580000|2022-02-17 18:13:00|26.89|26.81|26.9|26.82|26.9|26.82|26.89|26.81|0
1645121590000|2022-02-17 18:13:10|26.89|26.81|26.9|26.82|26.9|26.82|26.87|26.79|0
1645121610000|2022-02-17 18:13:30|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1645121620000|2022-02-17 18:13:40|26.9|26.82|26.9|26.82|26.92|26.84|26.9|26.82|0
1645121630000|2022-02-17 18:13:50|26.92|26.84|26.95|26.87|26.95|26.87|26.92|26.84|0
1645121640000|2022-02-17 18:14:00|26.92|26.84|26.9|26.82|26.92|26.84|26.9|26.82|0
1645121650000|2022-02-17 18:14:10|26.92|26.84|26.9|26.82|26.92|26.84|26.9|26.82|0
1645121660000|2022-02-17 18:14:20|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1645121670000|2022-02-17 18:14:30|26.94|26.86|26.94|26.86|26.95|26.87|26.94|26.86|0
1645121680000|2022-02-17 18:14:40|26.95|26.87|26.95|26.87|26.95|26.87|26.92|26.84|0
1645121690000|2022-02-17 18:14:50|26.94|26.86|26.92|26.84|26.95|26.87|26.92|26.84|0
1645121700000|2022-02-17 18:15:00|26.9|26.82|26.92|26.84|26.94|26.86|26.9|26.82|1
1645121710000|2022-02-17 18:15:10|26.9|26.82|26.9|26.82|26.9|26.82|26.9|26.82|0
1645121720000|2022-02-17 18:15:20|26.88|26.8|26.9|26.82|26.9|26.82|26.85|26.77|3
1645121760000|2022-02-17 18:16:00|26.88|26.8|26.88|26.8|26.9|26.82|26.88|26.8|0
1645121770000|2022-02-17 18:16:10|26.85|26.77|26.88|26.8|26.9|26.82|26.85|26.77|4
1645121780000|2022-02-17 18:16:20|26.9|26.82|26.9|26.82|26.9|26.82|26.88|26.8|0
1645121790000|2022-02-17 18:16:30|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|0
1645121800000|2022-02-17 18:16:40|26.85|26.77|26.85|26.77|26.85|26.77|26.85|26.77|1
1645121830000|2022-02-17 18:17:10|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|0
1645121840000|2022-02-17 18:17:20|26.85|26.77|26.87|26.79|26.87|26.79|26.85|26.77|0
1645121850000|2022-02-17 18:17:30|26.89|26.81|26.87|26.79|26.9|26.82|26.87|26.79|0
1645121860000|2022-02-17 18:17:40|26.9|26.82|26.9|26.82|26.9|26.82|26.9|26.82|0
1645121870000|2022-02-17 18:17:50|26.89|26.81|26.9|26.82|26.9|26.82|26.89|26.81|0
1645121880000|2022-02-17 18:18:00|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|2
1645121890000|2022-02-17 18:18:10|26.94|26.86|26.92|26.84|26.94|26.86|26.9|26.82|1
1645121910000|2022-02-17 18:18:30|26.94|26.86|26.92|26.84|26.94|26.86|26.92|26.84|1
1645121920000|2022-02-17 18:18:40|26.94|26.86|26.92|26.84|26.94|26.86|26.92|26.84|1
1645121940000|2022-02-17 18:19:00|26.89|26.81|26.94|26.86|26.94|26.86|26.89|26.81|0
1645121950000|2022-02-17 18:19:10|26.92|26.84|26.92|26.84|26.92|26.84|26.9|26.82|0
1645121960000|2022-02-17 18:19:20|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|0
1645121970000|2022-02-17 18:19:30|26.97|26.89|26.95|26.87|26.97|26.89|26.95|26.87|0
1645121980000|2022-02-17 18:19:40|26.97|26.89|26.95|26.87|26.97|26.89|26.95|26.87|0
1645121990000|2022-02-17 18:19:50|26.94|26.86|26.92|26.84|26.94|26.86|26.92|26.84|0
1645122000000|2022-02-17 18:20:00|26.94|26.86|26.92|26.84|26.94|26.86|26.92|26.84|0
1645122010000|2022-02-17 18:20:10|26.94|26.86|26.92|26.84|26.94|26.86|26.92|26.84|0
1645122020000|2022-02-17 18:20:20|26.89|26.81|26.94|26.86|26.94|26.86|26.89|26.81|0
1645122040000|2022-02-17 18:20:40|26.92|26.84|26.92|26.84|26.94|26.86|26.92|26.84|1
1645122050000|2022-02-17 18:20:50|26.9|26.82|26.94|26.86|26.94|26.86|26.89|26.81|0
1645122060000|2022-02-17 18:21:00|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1645122070000|2022-02-17 18:21:10|26.89|26.81|26.94|26.86|26.94|26.86|26.89|26.81|0
1645122090000|2022-02-17 18:21:30|26.97|26.89|26.99|26.91|26.99|26.91|26.97|26.89|0
1645122130000|2022-02-17 18:22:10|27.02|26.94|27.02|26.94|27.02|26.94|26.99|26.91|12
1645122140000|2022-02-17 18:22:20|26.99|26.91|26.99|26.91|27.02|26.94|26.99|26.91|0
1645122160000|2022-02-17 18:22:40|27.02|26.94|27.01|26.93|27.02|26.94|26.99|26.91|0
1645122170000|2022-02-17 18:22:50|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|0
1645122190000|2022-02-17 18:23:10|26.94|26.86|26.96|26.88|26.96|26.88|26.94|26.86|22
1645122200000|2022-02-17 18:23:20|26.94|26.86|26.99|26.91|26.99|26.91|26.94|26.86|0
1645122210000|2022-02-17 18:23:30|26.96|26.88|26.96|26.88|26.96|26.88|26.94|26.86|0
1645122220000|2022-02-17 18:23:40|26.94|26.86|26.99|26.91|26.99|26.91|26.94|26.86|0
1645122230000|2022-02-17 18:23:50|26.96|26.88|26.99|26.91|26.99|26.91|26.96|26.88|0
1645122240000|2022-02-17 18:24:00|27.01|26.93|26.99|26.91|27.01|26.93|26.99|26.91|0
1645122250000|2022-02-17 18:24:10|26.96|26.88|26.99|26.91|26.99|26.91|26.96|26.88|0
1645122260000|2022-02-17 18:24:20|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|1
1645122270000|2022-02-17 18:24:30|26.96|26.88|26.99|26.91|26.99|26.91|26.94|26.86|0
1645122290000|2022-02-17 18:24:50|26.96|26.88|26.94|26.86|26.96|26.88|26.94|26.86|1
1645122300000|2022-02-17 18:25:00|26.96|26.88|26.99|26.91|26.99|26.91|26.94|26.86|0
1645122320000|2022-02-17 18:25:20|26.94|26.86|26.96|26.88|26.96|26.88|26.94|26.86|0
1645122330000|2022-02-17 18:25:30|26.94|26.86|26.94|26.86|26.96|26.88|26.94|26.86|0
1645122340000|2022-02-17 18:25:40|26.96|26.88|26.94|26.86|26.96|26.88|26.94|26.86|0
1645122350000|2022-02-17 18:25:50|26.96|26.88|26.99|26.91|26.99|26.91|26.94|26.86|0
1645122360000|2022-02-17 18:26:00|26.96|26.88|26.94|26.86|26.96|26.88|26.94|26.86|0
1645122370000|2022-02-17 18:26:10|26.96|26.88|26.94|26.86|26.96|26.88|26.94|26.86|0
1645122380000|2022-02-17 18:26:20|26.96|26.88|26.99|26.91|26.99|26.91|26.96|26.88|0
1645122390000|2022-02-17 18:26:30|27.01|26.93|27.01|26.93|27.01|26.93|26.99|26.91|0
1645122400000|2022-02-17 18:26:40|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|0
1645122410000|2022-02-17 18:26:50|26.94|26.86|26.94|26.86|26.96|26.88|26.94|26.86|2
1645122420000|2022-02-17 18:27:00|26.96|26.88|26.96|26.88|26.96|26.88|26.94|26.86|0
1645122430000|2022-02-17 18:27:10|26.94|26.86|26.96|26.88|26.96|26.88|26.94|26.86|0
1645122440000|2022-02-17 18:27:20|26.94|26.86|26.96|26.88|26.96|26.88|26.94|26.86|0
1645122450000|2022-02-17 18:27:30|26.94|26.86|26.94|26.86|26.96|26.88|26.94|26.86|0
1645122460000|2022-02-17 18:27:40|26.96|26.88|26.94|26.86|26.99|26.91|26.94|26.86|0
1645122480000|2022-02-17 18:28:00|26.96|26.88|26.99|26.91|26.99|26.91|26.96|26.88|1
1645122510000|2022-02-17 18:28:30|26.96|26.88|26.96|26.88|26.96|26.88|26.94|26.86|2
1645122520000|2022-02-17 18:28:40|26.94|26.86|26.94|26.86|26.96|26.88|26.94|26.86|0
1645122530000|2022-02-17 18:28:50|26.96|26.88|26.94|26.86|26.96|26.88|26.94|26.86|0
1645122540000|2022-02-17 18:29:00|26.89|26.81|26.89|26.81|26.89|26.81|26.89|26.81|4
1645122550000|2022-02-17 18:29:10|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|2
1645122560000|2022-02-17 18:29:20|26.91|26.83|26.89|26.81|26.91|26.83|26.89|26.81|0
1645122570000|2022-02-17 18:29:30|26.91|26.83|26.94|26.86|26.94|26.86|26.91|26.83|0
1645122580000|2022-02-17 18:29:40|26.91|26.83|26.89|26.81|26.91|26.83|26.89|26.81|0
1645122590000|2022-02-17 18:29:50|26.91|26.83|26.91|26.83|26.91|26.83|26.91|26.83|0
1645122600000|2022-02-17 18:30:00|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|0
1645122660000|2022-02-17 18:31:00|26.91|26.83|26.89|26.81|26.94|26.86|26.89|26.81|0
1645122690000|2022-02-17 18:31:30|26.87|26.79|26.84|26.76|26.87|26.79|26.84|26.76|0
1645122730000|2022-02-17 18:32:10|26.79|26.71|26.79|26.71|26.84|26.76|26.79|26.71|3
1645122740000|2022-02-17 18:32:20|26.84|26.76|26.82|26.74|26.84|26.76|26.79|26.71|1
1645122750000|2022-02-17 18:32:30|26.84|26.76|26.84|26.76|26.84|26.76|26.79|26.71|1
1645122770000|2022-02-17 18:32:50|26.82|26.74|26.82|26.74|26.84|26.76|26.82|26.74|1
1645122780000|2022-02-17 18:33:00|26.84|26.76|26.79|26.71|26.84|26.76|26.79|26.71|0
1645122790000|2022-02-17 18:33:10|26.82|26.74|26.84|26.76|26.84|26.76|26.82|26.74|0
1645122820000|2022-02-17 18:33:40|26.82|26.74|26.79|26.71|26.82|26.74|26.79|26.71|1
1645122830000|2022-02-17 18:33:50|26.77|26.69|26.79|26.71|26.79|26.71|26.74|26.66|1
1645122840000|2022-02-17 18:34:00|26.82|26.74|26.79|26.71|26.82|26.74|26.79|26.71|11
1645122860000|2022-02-17 18:34:20|26.82|26.74|26.79|26.71|26.82|26.74|26.79|26.71|0
1645122880000|2022-02-17 18:34:40|26.82|26.74|26.82|26.74|26.84|26.76|26.82|26.74|0
1645122890000|2022-02-17 18:34:50|26.84|26.76|26.84|26.76|26.84|26.76|26.82|26.74|0
1645122900000|2022-02-17 18:35:00|26.86|26.78|26.84|26.76|26.86|26.78|26.84|26.76|0
1645122910000|2022-02-17 18:35:10|26.86|26.78|26.84|26.76|26.86|26.78|26.84|26.76|0
1645122950000|2022-02-17 18:35:50|26.86|26.78|26.86|26.78|26.86|26.78|26.86|26.78|0
1645122960000|2022-02-17 18:36:00|26.84|26.76|26.87|26.79|26.89|26.81|26.84|26.76|2
1645122970000|2022-02-17 18:36:10|26.89|26.81|26.89|26.81|26.89|26.81|26.84|26.76|0
1645122980000|2022-02-17 18:36:20|26.84|26.76|26.84|26.76|26.84|26.76|26.84|26.76|4
1645122990000|2022-02-17 18:36:30|26.86|26.78|26.84|26.76|26.89|26.81|26.84|26.76|4
1645123000000|2022-02-17 18:36:40|26.86|26.78|26.84|26.76|26.89|26.81|26.84|26.76|1
1645123010000|2022-02-17 18:36:50|26.89|26.81|26.89|26.81|26.89|26.81|26.89|26.81|0
1645123040000|2022-02-17 18:37:20|26.91|26.83|26.89|26.81|26.91|26.83|26.89|26.81|0
1645123050000|2022-02-17 18:37:30|26.91|26.83|26.91|26.83|26.91|26.83|26.89|26.81|0
1645123070000|2022-02-17 18:37:50|26.92|26.84|26.94|26.86|26.94|26.86|26.92|26.84|0
1645123100000|2022-02-17 18:38:20|26.92|26.84|26.94|26.86|26.94|26.86|26.92|26.84|0
1645123120000|2022-02-17 18:38:40|26.91|26.83|26.94|26.86|26.94|26.86|26.91|26.83|1
1645123200000|2022-02-17 18:40:00|26.96|26.88|26.99|26.91|26.99|26.91|26.96|26.88|0
1645123210000|2022-02-17 18:40:10|26.97|26.89|26.99|26.91|26.99|26.91|26.97|26.89|0
1645123240000|2022-02-17 18:40:40|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|0
1645123250000|2022-02-17 18:40:50|26.99|26.91|26.99|26.91|26.99|26.91|26.97|26.89|0
1645123260000|2022-02-17 18:41:00|26.97|26.89|26.99|26.91|26.99|26.91|26.94|26.86|1
1645123330000|2022-02-17 18:42:10|26.97|26.89|26.99|26.91|26.99|26.91|26.97|26.89|0
1645123350000|2022-02-17 18:42:30|||||||||1
1645123400000|2022-02-17 18:43:20|26.97|26.89|26.99|26.91|26.99|26.91|26.97|26.89|1
1645123450000|2022-02-17 18:44:10|||||||||2
1645123460000|2022-02-17 18:44:20|26.94|26.86|26.99|26.91|26.99|26.91|26.94|26.86|0
1645123470000|2022-02-17 18:44:30|26.97|26.89|26.99|26.91|26.99|26.91|26.97|26.89|0
1645123520000|2022-02-17 18:45:20|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|1
1645123530000|2022-02-17 18:45:30|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|0
1645123540000|2022-02-17 18:45:40|27.01|26.93|27.04|26.96|27.04|26.96|27.01|26.93|0
1645123550000|2022-02-17 18:45:50|27.01|26.93|27.04|26.96|27.04|26.96|27.01|26.93|0
1645123620000|2022-02-17 18:47:00|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|4
1645123630000|2022-02-17 18:47:10|27.01|26.93|27.01|26.93|27.02|26.94|26.99|26.91|0
1645123640000|2022-02-17 18:47:20|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|0
1645123650000|2022-02-17 18:47:30|27.01|26.93|27.04|26.96|27.04|26.96|27.01|26.93|1
1645123670000|2022-02-17 18:47:50|27.06|26.98|27.04|26.96|27.06|26.98|27.04|26.96|3
1645123680000|2022-02-17 18:48:00|27.06|26.98|27.04|26.96|27.06|26.98|27.04|26.96|0
1645123690000|2022-02-17 18:48:10|27.01|26.93|27.02|26.94|27.04|26.96|27.01|26.93|0
1645123700000|2022-02-17 18:48:20|27.04|26.96|27.04|26.96|27.04|26.96|27.02|26.94|0
1645123710000|2022-02-17 18:48:30|27.06|26.98|27.04|26.96|27.06|26.98|27.04|26.96|0
1645123720000|2022-02-17 18:48:40|27.06|26.98|27.04|26.96|27.06|26.98|27.04|26.96|0
1645123840000|2022-02-17 18:50:40|27.02|26.94|26.99|26.91|27.02|26.94|26.99|26.91|0
1645123860000|2022-02-17 18:51:00|27.01|26.93|26.99|26.91|27.01|26.93|26.99|26.91|0
1645123900000|2022-02-17 18:51:40|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|1
1645123920000|2022-02-17 18:52:00|26.97|26.89|26.99|26.91|26.99|26.91|26.97|26.89|0
1645123960000|2022-02-17 18:52:40|26.97|26.89|26.97|26.89|26.97|26.89|26.94|26.86|0
1645123970000|2022-02-17 18:52:50|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|0
1645123980000|2022-02-17 18:53:00|26.97|26.89|26.97|26.89|26.97|26.89|26.94|26.86|0
1645123990000|2022-02-17 18:53:10|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|0
1645124000000|2022-02-17 18:53:20|26.97|26.89|26.97|26.89|26.97|26.89|26.94|26.86|4
1645124010000|2022-02-17 18:53:30|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|0
1645124040000|2022-02-17 18:54:00|26.92|26.84|26.94|26.86|26.94|26.86|26.92|26.84|0
1645124090000|2022-02-17 18:54:50|26.92|26.84|26.94|26.86|26.94|26.86|26.92|26.84|0
1645124100000|2022-02-17 18:55:00|26.97|26.89|26.97|26.89|26.99|26.91|26.97|26.89|2
1645124110000|2022-02-17 18:55:10|26.99|26.91|26.94|26.86|26.99|26.91|26.94|26.86|0
1645124130000|2022-02-17 18:55:30|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1645124140000|2022-02-17 18:55:40|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|0
1645124150000|2022-02-17 18:55:50|26.92|26.84|26.94|26.86|26.94|26.86|26.92|26.84|0
1645124160000|2022-02-17 18:56:00|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|0
1645124170000|2022-02-17 18:56:10|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|0
1645124200000|2022-02-17 18:56:40|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|0
1645124210000|2022-02-17 18:56:50|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|0
1645124220000|2022-02-17 18:57:00|26.97|26.89|26.94|26.86|26.97|26.89|26.94|26.86|0
1645124230000|2022-02-17 18:57:10|26.97|26.89|26.94|26.86|26.97|26.89|26.94|26.86|0
1645124240000|2022-02-17 18:57:20|26.97|26.89|26.94|26.86|26.97|26.89|26.94|26.86|0
1645124280000|2022-02-17 18:58:00|26.92|26.84|26.92|26.84|26.94|26.86|26.92|26.84|2
1645124290000|2022-02-17 18:58:10|26.9|26.82|26.89|26.81|26.9|26.82|26.89|26.81|0
1645124300000|2022-02-17 18:58:20|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1645124310000|2022-02-17 18:58:30|26.89|26.81|26.89|26.81|26.92|26.84|26.89|26.81|0
1645124320000|2022-02-17 18:58:40|26.9|26.82|26.92|26.84|26.94|26.86|26.9|26.82|0
1645124330000|2022-02-17 18:58:50|26.94|26.86|26.9|26.82|26.94|26.86|26.9|26.82|0
1645124340000|2022-02-17 18:59:00|26.92|26.84|26.9|26.82|26.92|26.84|26.89|26.81|0
1645124350000|2022-02-17 18:59:10|26.92|26.84|26.92|26.84|26.94|26.86|26.92|26.84|2
1645124360000|2022-02-17 18:59:20|26.9|26.82|26.89|26.81|26.9|26.82|26.89|26.81|0
1645124380000|2022-02-17 18:59:40|26.9|26.82|26.9|26.82|26.92|26.84|26.9|26.82|1
1645124390000|2022-02-17 18:59:50|26.89|26.81|26.89|26.81|26.89|26.81|26.89|26.81|0
1645124410000|2022-02-17 19:00:10|26.92|26.84|26.92|26.84|26.94|26.86|26.92|26.84|1
1645124420000|2022-02-17 19:00:20|26.94|26.86|26.94|26.86|26.94|26.86|26.92|26.84|0
1645124430000|2022-02-17 19:00:30|26.97|26.89|26.94|26.86|26.97|26.89|26.94|26.86|1
1645124440000|2022-02-17 19:00:40|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|0
1645124450000|2022-02-17 19:00:50|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|0
1645124460000|2022-02-17 19:01:00|27.01|26.93|27.02|26.94|27.04|26.96|27.01|26.93|1
1645124470000|2022-02-17 19:01:10|26.99|26.91|27.01|26.93|27.04|26.96|26.99|26.91|2
1645124480000|2022-02-17 19:01:20|27.02|26.94|26.99|26.91|27.02|26.94|26.99|26.91|0
1645124540000|2022-02-17 19:02:20|27.02|26.94|27.02|26.94|27.02|26.94|27.02|26.94|0
1645124550000|2022-02-17 19:02:30|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|0
1645124580000|2022-02-17 19:03:00|||||||||1
1645124590000|2022-02-17 19:03:10|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|0
1645124600000|2022-02-17 19:03:20|26.99|26.91|26.97|26.89|26.99|26.91|26.97|26.89|0
1645124610000|2022-02-17 19:03:30|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|0
1645124620000|2022-02-17 19:03:40|26.97|26.89|26.99|26.91|26.99|26.91|26.97|26.89|0
1645124630000|2022-02-17 19:03:50|27.02|26.94|27.02|26.94|27.02|26.94|27.02|26.94|0
1645124640000|2022-02-17 19:04:00|26.99|26.91|27.02|26.94|27.02|26.94|26.99|26.91|0
1645124650000|2022-02-17 19:04:10|27.04|26.96|27.02|26.94|27.04|26.96|27.02|26.94|1
1645124660000|2022-02-17 19:04:20|27.04|26.96|27.02|26.94|27.04|26.96|27.02|26.94|0
1645124670000|2022-02-17 19:04:30|26.99|26.91|26.99|26.91|27|26.92|26.99|26.91|0
1645124730000|2022-02-17 19:05:30|27|26.92|27|26.92|27|26.92|27|26.92|0
1645124740000|2022-02-17 19:05:40|27.02|26.94|27.02|26.94|27.04|26.96|27.02|26.94|6
1645124750000|2022-02-17 19:05:50|27.04|26.96|27.04|26.96|27.04|26.96|27.02|26.94|0
1645124760000|2022-02-17 19:06:00|27.02|26.94|27.02|26.94|27.04|26.96|27.02|26.94|0
1645124780000|2022-02-17 19:06:20|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|0
1645124790000|2022-02-17 19:06:30|27.02|26.94|27.02|26.94|27.02|26.94|27.02|26.94|0
1645124800000|2022-02-17 19:06:40|27.04|26.96|27.02|26.94|27.04|26.96|27.02|26.94|0
1645124810000|2022-02-17 19:06:50|27.04|26.96|27.04|26.96|27.04|26.96|27.02|26.94|0
1645124820000|2022-02-17 19:07:00|27.07|26.99|27.07|26.99|27.09|27.01|27.07|26.99|3
1645124830000|2022-02-17 19:07:10|27.04|26.96|27.06|26.98|27.06|26.98|27.04|26.96|1
1645124840000|2022-02-17 19:07:20|27.04|26.96|27.04|26.96|27.06|26.98|27.04|26.96|0
1645124850000|2022-02-17 19:07:30|27.07|26.99|27.07|26.99|27.07|26.99|27.04|26.96|3
1645124860000|2022-02-17 19:07:40|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|0
1645124870000|2022-02-17 19:07:50|27.02|26.94|27.04|26.96|27.04|26.96|27.02|26.94|0
1645124880000|2022-02-17 19:08:00|27.02|26.94|27.04|26.96|27.04|26.96|27|26.92|2
1645124920000|2022-02-17 19:08:40|||||||||7
1645124940000|2022-02-17 19:09:00|27.05|26.97|27.09|27.01|27.09|27.01|27.05|26.97|1
1645124960000|2022-02-17 19:09:20|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|0
1645124970000|2022-02-17 19:09:30|27.09|27.01|27.09|27.01|27.09|27.01|27.07|26.99|0
1645124980000|2022-02-17 19:09:40|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|11
1645124990000|2022-02-17 19:09:50|27.12|27.04|27.09|27.01|27.12|27.04|27.09|27.01|0
1645125000000|2022-02-17 19:10:00|27.1|27.02|27.14|27.06|27.14|27.06|27.1|27.02|4
1645125030000|2022-02-17 19:10:30|27.12|27.04|27.14|27.06|27.14|27.06|27.12|27.04|14
1645125060000|2022-02-17 19:11:00|27.17|27.09|27.17|27.09|27.17|27.09|27.17|27.09|1
1645125070000|2022-02-17 19:11:10|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|0
1645125080000|2022-02-17 19:11:20|27.17|27.09|27.16|27.08|27.19|27.11|27.16|27.08|0
1645125090000|2022-02-17 19:11:30|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1645125120000|2022-02-17 19:12:00|27.16|27.08|27.19|27.11|27.19|27.11|27.16|27.08|1
1645125130000|2022-02-17 19:12:10|27.16|27.08|27.14|27.06|27.16|27.08|27.14|27.06|0
1645125140000|2022-02-17 19:12:20|27.16|27.08|27.16|27.08|27.16|27.08|27.16|27.08|0
1645125150000|2022-02-17 19:12:30|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1645125160000|2022-02-17 19:12:40|27.19|27.11|27.16|27.08|27.19|27.11|27.16|27.08|0
1645125170000|2022-02-17 19:12:50|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1645125180000|2022-02-17 19:13:00|27.16|27.08|27.14|27.06|27.16|27.08|27.14|27.06|0
1645125190000|2022-02-17 19:13:10|27.11|27.03|27.11|27.03|27.11|27.03|27.11|27.03|1
1645125200000|2022-02-17 19:13:20|27.14|27.06|27.11|27.03|27.14|27.06|27.11|27.03|0
1645125210000|2022-02-17 19:13:30|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1645125220000|2022-02-17 19:13:40|27.11|27.03|27.09|27.01|27.11|27.03|27.09|27.01|1
1645125230000|2022-02-17 19:13:50|27.11|27.03|27.11|27.03|27.11|27.03|27.11|27.03|0
1645125240000|2022-02-17 19:14:00|27.09|27.01|27.09|27.01|27.09|27.01|27.09|27.01|0
1645125250000|2022-02-17 19:14:10|27.06|26.98|27.06|26.98|27.06|26.98|27.06|26.98|1
1645125260000|2022-02-17 19:14:20|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|0
1645125290000|2022-02-17 19:14:50|27.01|26.93|27.01|26.93|27.01|26.93|27.01|26.93|2
1645125300000|2022-02-17 19:15:00|27.02|26.94|27.04|26.96|27.04|26.96|27.02|26.94|1
1645125310000|2022-02-17 19:15:10|27.09|27.01|27.04|26.96|27.09|27.01|27.04|26.96|2
1645125320000|2022-02-17 19:15:20|27.06|26.98|27.06|26.98|27.06|26.98|27.06|26.98|0
1645125330000|2022-02-17 19:15:30|27.09|27.01|27.06|26.98|27.09|27.01|27.04|26.96|1
1645125350000|2022-02-17 19:15:50|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|0
1645125400000|2022-02-17 19:16:40|27.01|26.93|27.01|26.93|27.01|26.93|27.01|26.93|0
1645125410000|2022-02-17 19:16:50|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|0
1645125420000|2022-02-17 19:17:00|26.97|26.89|26.99|26.91|26.99|26.91|26.94|26.86|2
1645125430000|2022-02-17 19:17:10|26.97|26.89|26.99|26.91|26.99|26.91|26.97|26.89|0
1645125440000|2022-02-17 19:17:20|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|0
1645125450000|2022-02-17 19:17:30|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|0
1645125470000|2022-02-17 19:17:50|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|1
1645125480000|2022-02-17 19:18:00|26.99|26.91|26.99|26.91|26.99|26.91|26.97|26.89|0
1645125490000|2022-02-17 19:18:10|26.97|26.89|26.99|26.91|26.99|26.91|26.97|26.89|0
1645125510000|2022-02-17 19:18:30|26.97|26.89|26.99|26.91|26.99|26.91|26.97|26.89|0
1645125560000|2022-02-17 19:19:20|27.01|26.93|26.99|26.91|27.02|26.94|26.99|26.91|0
1645125570000|2022-02-17 19:19:30|27.02|26.94|27.02|26.94|27.04|26.96|26.99|26.91|0
1645125580000|2022-02-17 19:19:40|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|0
1645125590000|2022-02-17 19:19:50|||||||||1
1645125600000|2022-02-17 19:20:00|27.01|26.93|27.02|26.94|27.04|26.96|27.01|26.93|0
1645125610000|2022-02-17 19:20:10|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|0
1645125630000|2022-02-17 19:20:30|27.02|26.94|27.04|26.96|27.04|26.96|27.02|26.94|0
1645125640000|2022-02-17 19:20:40|27.02|26.94|27.02|26.94|27.02|26.94|27.02|26.94|0
1645125650000|2022-02-17 19:20:50|27.04|26.96|27.02|26.94|27.04|26.96|27.02|26.94|0
1645125660000|2022-02-17 19:21:00|26.99|26.91|27.01|26.93|27.01|26.93|26.99|26.91|0
1645125670000|2022-02-17 19:21:10|27.03|26.95|27.04|26.96|27.04|26.96|27.03|26.95|0
1645125680000|2022-02-17 19:21:20|27.06|26.98|27.04|26.96|27.06|26.98|27.04|26.96|0
1645125690000|2022-02-17 19:21:30|27.06|26.98|27.06|26.98|27.06|26.98|27.06|26.98|0
1645125700000|2022-02-17 19:21:40|27.09|27.01|27.09|27.01|27.09|27.01|27.09|27.01|0
1645125790000|2022-02-17 19:23:10|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|2
1645125810000|2022-02-17 19:23:30|27.14|27.06|27.13|27.05|27.14|27.06|27.13|27.05|0
1645125830000|2022-02-17 19:23:50|27.16|27.08|27.14|27.06|27.16|27.08|27.13|27.05|1
1645125840000|2022-02-17 19:24:00|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|0
1645125850000|2022-02-17 19:24:10|27.16|27.08|27.18|27.1|27.18|27.1|27.16|27.08|0
1645125870000|2022-02-17 19:24:30|27.21|27.13|27.18|27.1|27.21|27.13|27.18|27.1|0
1645125880000|2022-02-17 19:24:40|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|0
1645125890000|2022-02-17 19:24:50|27.18|27.1|27.21|27.13|27.21|27.13|27.18|27.1|0
1645125900000|2022-02-17 19:25:00|27.18|27.1|27.23|27.15|27.23|27.15|27.18|27.1|0
1645125930000|2022-02-17 19:25:30|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|1
1645125950000|2022-02-17 19:25:50|27.16|27.08|27.18|27.1|27.18|27.1|27.16|27.08|1
1645126000000|2022-02-17 19:26:40|27.19|27.11|27.18|27.1|27.19|27.11|27.18|27.1|0
1645126030000|2022-02-17 19:27:10|27.16|27.08|27.16|27.08|27.16|27.08|27.16|27.08|1
1645126040000|2022-02-17 19:27:20|27.14|27.06|27.13|27.05|27.14|27.06|27.13|27.05|0
1645126070000|2022-02-17 19:27:50|27.16|27.08|27.16|27.08|27.16|27.08|27.16|27.08|1
1645126080000|2022-02-17 19:28:00|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|0
1645126200000|2022-02-17 19:30:00|27.23|27.15|27.18|27.1|27.23|27.15|27.18|27.1|1
1645126210000|2022-02-17 19:30:10|27.16|27.08|27.16|27.08|27.18|27.1|27.14|27.06|2
1645126220000|2022-02-17 19:30:20|27.18|27.1|27.16|27.08|27.18|27.1|27.16|27.08|2
1645126230000|2022-02-17 19:30:30|27.18|27.1|27.16|27.08|27.19|27.11|27.16|27.08|4
1645126240000|2022-02-17 19:30:40|27.18|27.1|27.16|27.08|27.18|27.1|27.16|27.08|0
1645126250000|2022-02-17 19:30:50|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|0
1645126260000|2022-02-17 19:31:00|27.16|27.08|27.13|27.05|27.16|27.08|27.13|27.05|0
1645126270000|2022-02-17 19:31:10|27.16|27.08|27.16|27.08|27.16|27.08|27.16|27.08|2
1645126280000|2022-02-17 19:31:20|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|1
1645126320000|2022-02-17 19:32:00|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|2
1645126330000|2022-02-17 19:32:10|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1645126430000|2022-02-17 19:33:50|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|5
1645126440000|2022-02-17 19:34:00|27.26|27.18|27.25|27.17|27.26|27.18|27.23|27.15|0
1645126450000|2022-02-17 19:34:10|27.23|27.15|27.25|27.17|27.25|27.17|27.23|27.15|0
1645126460000|2022-02-17 19:34:20|27.28|27.2|27.26|27.18|27.28|27.2|27.26|27.18|0
1645126470000|2022-02-17 19:34:30|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1645126480000|2022-02-17 19:34:40|27.26|27.18|27.23|27.15|27.26|27.18|27.23|27.15|0
1645126490000|2022-02-17 19:34:50|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|71
1645126500000|2022-02-17 19:35:00|27.25|27.17|27.25|27.17|27.25|27.17|27.23|27.15|3
1645126510000|2022-02-17 19:35:10|27.23|27.15|27.25|27.17|27.25|27.17|27.23|27.15|0
1645126530000|2022-02-17 19:35:30|27.26|27.18|27.28|27.2|27.28|27.2|27.26|27.18|1
1645126540000|2022-02-17 19:35:40|27.3|27.22|27.3|27.22|27.3|27.22|27.3|27.22|0
1645126550000|2022-02-17 19:35:50|27.28|27.2|27.28|27.2|27.3|27.22|27.28|27.2|0
1645126570000|2022-02-17 19:36:10|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|1
1645126580000|2022-02-17 19:36:20|27.33|27.25|27.35|27.27|27.35|27.27|27.33|27.25|0
1645126600000|2022-02-17 19:36:40|27.33|27.25|27.35|27.27|27.35|27.27|27.32|27.24|0
1645126610000|2022-02-17 19:36:50|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1645126660000|2022-02-17 19:37:40|||||||||3
1645126670000|2022-02-17 19:37:50|||||||||36
1645126750000|2022-02-17 19:39:10|27.35|27.27|27.35|27.27|27.37|27.29|27.34|27.26|16
1645126760000|2022-02-17 19:39:20|27.37|27.29|27.35|27.27|27.37|27.29|27.35|27.27|1
1645126780000|2022-02-17 19:39:40|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1645126790000|2022-02-17 19:39:50|27.35|27.27|27.32|27.24|27.35|27.27|27.32|27.24|1
1645126800000|2022-02-17 19:40:00|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1645126810000|2022-02-17 19:40:10|27.32|27.24|27.32|27.24|27.35|27.27|27.32|27.24|0
1645126820000|2022-02-17 19:40:20|27.35|27.27|27.32|27.24|27.37|27.29|27.32|27.24|0
1645126840000|2022-02-17 19:40:40|27.35|27.27|27.32|27.24|27.35|27.27|27.32|27.24|0
1645126950000|2022-02-17 19:42:30|||||||||27
1645127030000|2022-02-17 19:43:50|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1645127040000|2022-02-17 19:44:00|27.33|27.25|27.32|27.24|27.33|27.25|27.32|27.24|0
1645127050000|2022-02-17 19:44:10|27.33|27.25|27.33|27.25|27.33|27.25|27.32|27.24|0
1645127070000|2022-02-17 19:44:30|27.32|27.24|27.33|27.25|27.35|27.27|27.32|27.24|0
1645127080000|2022-02-17 19:44:40|27.35|27.27|27.33|27.25|27.35|27.27|27.33|27.25|2
1645127100000|2022-02-17 19:45:00|27.35|27.27|27.35|27.27|27.37|27.29|27.35|27.27|0
1645127140000|2022-02-17 19:45:40|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1645127240000|2022-02-17 19:47:20|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|1
1645127260000|2022-02-17 19:47:40|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1645127270000|2022-02-17 19:47:50|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1645127280000|2022-02-17 19:48:00|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1645127310000|2022-02-17 19:48:30|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1645127320000|2022-02-17 19:48:40|||||||||1
1645127340000|2022-02-17 19:49:00|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|2
1645127350000|2022-02-17 19:49:10|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|4
1645127400000|2022-02-17 19:50:00|27.28|27.2|27.28|27.2|27.28|27.2|27.25|27.17|3
1645127410000|2022-02-17 19:50:10|27.27|27.19|27.28|27.2|27.28|27.2|27.27|27.19|0
1645127460000|2022-02-17 19:51:00|27.26|27.18|27.28|27.2|27.28|27.2|27.25|27.17|0
1645127470000|2022-02-17 19:51:10|27.26|27.18|27.28|27.2|27.28|27.2|27.26|27.18|0
1645127520000|2022-02-17 19:52:00|27.33|27.25|27.3|27.22|27.33|27.25|27.28|27.2|1
1645127530000|2022-02-17 19:52:10|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|0
1645127550000|2022-02-17 19:52:30|27.3|27.22|27.28|27.2|27.3|27.22|27.28|27.2|0
1645127580000|2022-02-17 19:53:00|27.3|27.22|27.3|27.22|27.3|27.22|27.28|27.2|0
1645127590000|2022-02-17 19:53:10|27.32|27.24|27.28|27.2|27.32|27.24|27.28|27.2|0
1645127620000|2022-02-17 19:53:40|27.3|27.22|27.3|27.22|27.32|27.24|27.28|27.2|0
1645127630000|2022-02-17 19:53:50|27.32|27.24|27.3|27.22|27.33|27.25|27.3|27.22|0
1645127640000|2022-02-17 19:54:00|27.28|27.2|27.28|27.2|27.3|27.22|27.28|27.2|0
1645127660000|2022-02-17 19:54:20|27.26|27.18|27.23|27.15|27.26|27.18|27.23|27.15|0
1645127680000|2022-02-17 19:54:40|27.28|27.2|27.26|27.18|27.28|27.2|27.26|27.18|1
1645127700000|2022-02-17 19:55:00|27.28|27.2|27.23|27.15|27.28|27.2|27.23|27.15|1
1645127730000|2022-02-17 19:55:30|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|1
1645127760000|2022-02-17 19:56:00|27.21|27.13|27.23|27.15|27.23|27.15|27.18|27.1|2
1645127770000|2022-02-17 19:56:10|27.21|27.13|27.23|27.15|27.23|27.15|27.21|27.13|0
1645127780000|2022-02-17 19:56:20|27.21|27.13|27.23|27.15|27.23|27.15|27.18|27.1|4
1645127790000|2022-02-17 19:56:30|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|1
1645127800000|2022-02-17 19:56:40|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|1
1645127810000|2022-02-17 19:56:50|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1645127820000|2022-02-17 19:57:00|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|3
1645127910000|2022-02-17 19:58:30|27.3|27.22|27.33|27.25|27.33|27.25|27.3|27.22|1
1645127930000|2022-02-17 19:58:50|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1645127950000|2022-02-17 19:59:10|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1645128000000|2022-02-17 20:00:00|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|0
1645128010000|2022-02-17 20:00:10|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1645128030000|2022-02-17 20:00:30|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1645128040000|2022-02-17 20:00:40|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1645128050000|2022-02-17 20:00:50|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1645128060000|2022-02-17 20:01:00|27.38|27.3|27.38|27.3|27.38|27.3|27.36|27.28|0
1645128070000|2022-02-17 20:01:10|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1645128080000|2022-02-17 20:01:20|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1645128090000|2022-02-17 20:01:30|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1645128120000|2022-02-17 20:02:00|27.34|27.26|27.33|27.25|27.34|27.26|27.33|27.25|0
1645128130000|2022-02-17 20:02:10|27.31|27.23|27.31|27.23|27.31|27.23|27.28|27.2|2
1645128140000|2022-02-17 20:02:20|27.33|27.25|27.31|27.23|27.33|27.25|27.31|27.23|1
1645128160000|2022-02-17 20:02:40|27.33|27.25|27.31|27.23|27.33|27.25|27.31|27.23|0
1645128170000|2022-02-17 20:02:50|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1645128190000|2022-02-17 20:03:10|27.35|27.27|27.36|27.28|27.36|27.28|27.35|27.27|0
1645128240000|2022-02-17 20:04:00|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1645128260000|2022-02-17 20:04:20|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|33
1645128320000|2022-02-17 20:05:20|||||||||1
1645128360000|2022-02-17 20:06:00|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|1
1645128380000|2022-02-17 20:06:20|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|4
1645128400000|2022-02-17 20:06:40|27.47|27.39|27.43|27.35|27.47|27.39|27.43|27.35|1
1645128420000|2022-02-17 20:07:00|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|2
1645128430000|2022-02-17 20:07:10|27.48|27.4|27.5|27.42|27.5|27.42|27.48|27.4|0
1645128440000|2022-02-17 20:07:20|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1645128460000|2022-02-17 20:07:40|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|0
1645128530000|2022-02-17 20:08:50|27.5|27.42|27.53|27.45|27.53|27.45|27.5|27.42|0
1645128580000|2022-02-17 20:09:40|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|9
1645128600000|2022-02-17 20:10:00|27.6|27.52|27.62|27.54|27.62|27.54|27.6|27.52|0
1645128610000|2022-02-17 20:10:10|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|0
1645128620000|2022-02-17 20:10:20|27.62|27.54|27.64|27.56|27.64|27.56|27.62|27.54|0
1645128630000|2022-02-17 20:10:30|27.62|27.54|27.6|27.52|27.62|27.54|27.6|27.52|1
1645128640000|2022-02-17 20:10:40|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1645128650000|2022-02-17 20:10:50|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1645128660000|2022-02-17 20:11:00|27.59|27.51|27.59|27.51|27.59|27.51|27.55|27.47|0
1645128670000|2022-02-17 20:11:10|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|0
1645128680000|2022-02-17 20:11:20|27.59|27.51|27.59|27.51|27.59|27.51|27.55|27.47|0
1645128690000|2022-02-17 20:11:30|||||||||1
1645128700000|2022-02-17 20:11:40|27.57|27.49|27.55|27.47|27.57|27.49|27.55|27.47|0
1645128720000|2022-02-17 20:12:00|27.54|27.46|27.62|27.54|27.62|27.54|27.54|27.46|1
1645128730000|2022-02-17 20:12:10|27.6|27.52|27.67|27.59|27.67|27.59|27.58|27.5|2
1645128820000|2022-02-17 20:13:40|||||||||1
1645128840000|2022-02-17 20:14:00|27.74|27.66|27.74|27.66|27.74|27.66|27.72|27.64|1
1645128850000|2022-02-17 20:14:10|27.76|27.68|27.77|27.69|27.77|27.69|27.76|27.68|0
1645128860000|2022-02-17 20:14:20|27.72|27.64|27.74|27.66|27.74|27.66|27.72|27.64|2
1645128870000|2022-02-17 20:14:30|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1645128890000|2022-02-17 20:14:50|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|1
1645128900000|2022-02-17 20:15:00|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1645128910000|2022-02-17 20:15:10|27.71|27.63|27.67|27.59|27.71|27.63|27.67|27.59|1
1645128920000|2022-02-17 20:15:20|27.69|27.61|27.74|27.66|27.74|27.66|27.69|27.61|1
1645128940000|2022-02-17 20:15:40|27.72|27.64|27.74|27.66|27.74|27.66|27.72|27.64|5
1645128960000|2022-02-17 20:16:00|27.77|27.69|27.81|27.73|27.81|27.73|27.77|27.69|6
1645128970000|2022-02-17 20:16:10|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|2
1645128980000|2022-02-17 20:16:20|27.81|27.73|27.79|27.71|27.81|27.73|27.79|27.71|12
1645128990000|2022-02-17 20:16:30|||||||||1
1645129000000|2022-02-17 20:16:40|27.81|27.73|27.81|27.73|27.83|27.75|27.81|27.73|0
1645129010000|2022-02-17 20:16:50|27.79|27.71|27.79|27.71|27.79|27.71|27.77|27.69|1
1645129020000|2022-02-17 20:17:00|27.76|27.68|27.74|27.66|27.76|27.68|27.74|27.66|0
1645129040000|2022-02-17 20:17:20|27.76|27.68|27.76|27.68|27.79|27.71|27.76|27.68|0
1645129060000|2022-02-17 20:17:40|27.79|27.71|27.79|27.71|27.79|27.71|27.76|27.68|0
1645129100000|2022-02-17 20:18:20|27.76|27.68|27.79|27.71|27.79|27.71|27.76|27.68|0
1645129110000|2022-02-17 20:18:30|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1645129120000|2022-02-17 20:18:40|27.79|27.71|27.79|27.71|27.79|27.71|27.77|27.69|0
1645129150000|2022-02-17 20:19:10|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1645129160000|2022-02-17 20:19:20|27.76|27.68|27.69|27.61|27.76|27.68|27.67|27.59|3
1645129170000|2022-02-17 20:19:30|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1645129180000|2022-02-17 20:19:40|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1645129210000|2022-02-17 20:20:10|27.64|27.56|27.61|27.53|27.64|27.56|27.61|27.53|8
1645129240000|2022-02-17 20:20:40|||||||||1
1645129250000|2022-02-17 20:20:50|27.59|27.51|27.57|27.49|27.59|27.51|27.57|27.49|1
1645129260000|2022-02-17 20:21:00|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1645129270000|2022-02-17 20:21:10|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|4
1645129280000|2022-02-17 20:21:20|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1645129290000|2022-02-17 20:21:30|27.55|27.47|27.57|27.49|27.57|27.49|27.52|27.44|3
1645129300000|2022-02-17 20:21:40|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|3
1645129310000|2022-02-17 20:21:50|27.52|27.44|27.54|27.46|27.57|27.49|27.52|27.44|1
1645129320000|2022-02-17 20:22:00|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|1
1645129330000|2022-02-17 20:22:10|27.54|27.46|27.52|27.44|27.54|27.46|27.52|27.44|0
1645129360000|2022-02-17 20:22:40|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|4
1645129370000|2022-02-17 20:22:50|27.57|27.49|27.59|27.51|27.59|27.51|27.57|27.49|0
1645129380000|2022-02-17 20:23:00|27.64|27.56|27.64|27.56|27.64|27.56|27.62|27.54|0
1645129400000|2022-02-17 20:23:20|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1645129410000|2022-02-17 20:23:30|27.61|27.53|27.64|27.56|27.64|27.56|27.61|27.53|0
1645129420000|2022-02-17 20:23:40|27.63|27.55|27.64|27.56|27.64|27.56|27.62|27.54|0
1645129430000|2022-02-17 20:23:50|27.62|27.54|27.64|27.56|27.64|27.56|27.62|27.54|0
1645129450000|2022-02-17 20:24:10|27.63|27.55|27.64|27.56|27.64|27.56|27.63|27.55|0
1645129460000|2022-02-17 20:24:20|27.61|27.53|27.59|27.51|27.61|27.53|27.59|27.51|3
1645129500000|2022-02-17 20:25:00|27.57|27.49|27.54|27.46|27.57|27.49|27.54|27.46|0
1645129510000|2022-02-17 20:25:10|27.52|27.44|27.52|27.44|27.54|27.46|27.52|27.44|0
1645129560000|2022-02-17 20:26:00|27.54|27.46|27.54|27.46|27.57|27.49|27.54|27.46|2
1645129570000|2022-02-17 20:26:10|27.57|27.49|27.54|27.46|27.57|27.49|27.54|27.46|0
1645129580000|2022-02-17 20:26:20|27.52|27.44|27.54|27.46|27.54|27.46|27.52|27.44|1
1645129590000|2022-02-17 20:26:30|27.52|27.44|27.54|27.46|27.54|27.46|27.52|27.44|1
1645129600000|2022-02-17 20:26:40|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1645129610000|2022-02-17 20:26:50|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1645129620000|2022-02-17 20:27:00|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1645129630000|2022-02-17 20:27:10|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1645129650000|2022-02-17 20:27:30|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1645129660000|2022-02-17 20:27:40|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1645129680000|2022-02-17 20:28:00|27.57|27.49|27.57|27.49|27.62|27.54|27.57|27.49|2
1645129690000|2022-02-17 20:28:10|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|1
1645129700000|2022-02-17 20:28:20|27.61|27.53|27.62|27.54|27.62|27.54|27.61|27.53|1
1645129710000|2022-02-17 20:28:30|||||||||1
1645129720000|2022-02-17 20:28:40|||||||||1
1645129730000|2022-02-17 20:28:50|27.69|27.61|27.67|27.59|27.69|27.61|27.67|27.59|1
1645129740000|2022-02-17 20:29:00|27.66|27.58|27.66|27.58|27.67|27.59|27.66|27.58|0
1645129750000|2022-02-17 20:29:10|27.64|27.56|27.66|27.58|27.66|27.58|27.64|27.56|2
1645129760000|2022-02-17 20:29:20|27.62|27.54|27.62|27.54|27.64|27.56|27.62|27.54|2
1645129770000|2022-02-17 20:29:30|27.61|27.53|27.64|27.56|27.64|27.56|27.61|27.53|0
1645129780000|2022-02-17 20:29:40|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1645129790000|2022-02-17 20:29:50|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|0
1645129800000|2022-02-17 20:30:00|27.62|27.54|27.61|27.53|27.64|27.56|27.61|27.53|0
1645129810000|2022-02-17 20:30:10|27.57|27.49|27.59|27.51|27.59|27.51|27.57|27.49|9
1645129820000|2022-02-17 20:30:20|27.57|27.49|27.54|27.46|27.57|27.49|27.52|27.44|5
1645129830000|2022-02-17 20:30:30|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|1
1645129850000|2022-02-17 20:30:50|27.47|27.39|27.45|27.37|27.5|27.42|27.43|27.35|4
1645129860000|2022-02-17 20:31:00|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|0
1645129880000|2022-02-17 20:31:20|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|1
1645129890000|2022-02-17 20:31:30|27.48|27.4|27.5|27.42|27.5|27.42|27.47|27.39|1
1645129900000|2022-02-17 20:31:40|27.48|27.4|27.47|27.39|27.48|27.4|27.47|27.39|1
1645129910000|2022-02-17 20:31:50|27.43|27.35|27.45|27.37|27.45|27.37|27.43|27.35|1
1645129920000|2022-02-17 20:32:00|27.43|27.35|27.47|27.39|27.47|27.39|27.43|27.35|0
1645129930000|2022-02-17 20:32:10|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|0
1645129940000|2022-02-17 20:32:20|27.5|27.42|27.52|27.44|27.52|27.44|27.5|27.42|1
1645129950000|2022-02-17 20:32:30|27.5|27.42|27.48|27.4|27.5|27.42|27.48|27.4|0
1645129960000|2022-02-17 20:32:40|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1645129970000|2022-02-17 20:32:50|27.52|27.44|27.57|27.49|27.57|27.49|27.52|27.44|51
1645129990000|2022-02-17 20:33:10|27.59|27.51|27.64|27.56|27.64|27.56|27.59|27.51|2
1645130000000|2022-02-17 20:33:20|27.62|27.54|27.66|27.58|27.66|27.58|27.61|27.53|0
1645130010000|2022-02-17 20:33:30|27.67|27.59|27.66|27.58|27.67|27.59|27.66|27.58|0
1645130020000|2022-02-17 20:33:40|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1645130040000|2022-02-17 20:34:00|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1645130070000|2022-02-17 20:34:30|27.64|27.56|27.62|27.54|27.64|27.56|27.59|27.51|6
1645130080000|2022-02-17 20:34:40|27.6|27.52|27.64|27.56|27.64|27.56|27.59|27.51|1
1645130100000|2022-02-17 20:35:00|27.66|27.58|27.67|27.59|27.67|27.59|27.64|27.56|1
1645130110000|2022-02-17 20:35:10|27.66|27.58|27.67|27.59|27.67|27.59|27.64|27.56|1
1645130120000|2022-02-17 20:35:20|27.65|27.57|27.64|27.56|27.65|27.57|27.64|27.56|0
1645130140000|2022-02-17 20:35:40|27.61|27.53|27.59|27.51|27.61|27.53|27.59|27.51|0
1645130150000|2022-02-17 20:35:50|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1645130160000|2022-02-17 20:36:00|27.55|27.47|27.64|27.56|27.64|27.56|27.55|27.47|1
1645130170000|2022-02-17 20:36:10|27.62|27.54|27.64|27.56|27.64|27.56|27.62|27.54|0
1645130180000|2022-02-17 20:36:20|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1645130190000|2022-02-17 20:36:30|27.59|27.51|27.59|27.51|27.6|27.52|27.59|27.51|0
1645130200000|2022-02-17 20:36:40|27.6|27.52|27.59|27.51|27.6|27.52|27.59|27.51|0
1645130210000|2022-02-17 20:36:50|27.6|27.52|27.62|27.54|27.62|27.54|27.59|27.51|1
1645130220000|2022-02-17 20:37:00|27.6|27.52|27.67|27.59|27.67|27.59|27.6|27.52|3
1645130230000|2022-02-17 20:37:10|27.65|27.57|27.62|27.54|27.65|27.57|27.62|27.54|0
1645130250000|2022-02-17 20:37:30|27.64|27.56|27.62|27.54|27.64|27.56|27.62|27.54|0
1645130260000|2022-02-17 20:37:40|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|0
1645130270000|2022-02-17 20:37:50|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1645130280000|2022-02-17 20:38:00|27.6|27.52|27.59|27.51|27.6|27.52|27.59|27.51|1
1645130290000|2022-02-17 20:38:10|27.6|27.52|27.57|27.49|27.6|27.52|27.57|27.49|0
1645130300000|2022-02-17 20:38:20|27.55|27.47|27.52|27.44|27.55|27.47|27.5|27.42|0
1645130310000|2022-02-17 20:38:30|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1645130320000|2022-02-17 20:38:40|27.57|27.49|27.52|27.44|27.57|27.49|27.52|27.44|2
1645130340000|2022-02-17 20:39:00|27.5|27.42|27.52|27.44|27.52|27.44|27.5|27.42|2
1645130350000|2022-02-17 20:39:10|27.53|27.45|27.52|27.44|27.53|27.45|27.52|27.44|0
1645130370000|2022-02-17 20:39:30|27.5|27.42|27.48|27.4|27.5|27.42|27.48|27.4|0
1645130380000|2022-02-17 20:39:40|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|1
1645130390000|2022-02-17 20:39:50|27.5|27.42|27.52|27.44|27.52|27.44|27.5|27.42|0
1645130400000|2022-02-17 20:40:00|27.55|27.47|27.55|27.47|27.57|27.49|27.55|27.47|0
1645130410000|2022-02-17 20:40:10|27.57|27.49|27.55|27.47|27.57|27.49|27.55|27.47|0
1645130420000|2022-02-17 20:40:20|27.57|27.49|27.6|27.52|27.62|27.54|27.57|27.49|0
1645130430000|2022-02-17 20:40:30|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1645130440000|2022-02-17 20:40:40|27.6|27.52|27.55|27.47|27.6|27.52|27.55|27.47|0
1645130460000|2022-02-17 20:41:00|27.52|27.44|27.5|27.42|27.52|27.44|27.5|27.42|0
1645130470000|2022-02-17 20:41:10|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1645130480000|2022-02-17 20:41:20|27.54|27.46|27.52|27.44|27.55|27.47|27.52|27.44|0
1645130490000|2022-02-17 20:41:30|27.5|27.42|27.52|27.44|27.52|27.44|27.48|27.4|0
1645130500000|2022-02-17 20:41:40|27.54|27.46|27.55|27.47|27.55|27.47|27.54|27.46|0
1645130510000|2022-02-17 20:41:50|27.53|27.45|27.55|27.47|27.55|27.47|27.53|27.45|0
1645130520000|2022-02-17 20:42:00|27.53|27.45|27.55|27.47|27.55|27.47|27.52|27.44|0
1645130530000|2022-02-17 20:42:10|27.57|27.49|27.55|27.47|27.57|27.49|27.55|27.47|0
1645130540000|2022-02-17 20:42:20|27.53|27.45|27.55|27.47|27.55|27.47|27.53|27.45|0
1645130560000|2022-02-17 20:42:40|27.57|27.49|27.58|27.5|27.58|27.5|27.57|27.49|0
1645130580000|2022-02-17 20:43:00|27.57|27.49|27.57|27.49|27.58|27.5|27.57|27.49|0
1645130590000|2022-02-17 20:43:10|27.58|27.5|27.58|27.5|27.58|27.5|27.57|27.49|0
1645130600000|2022-02-17 20:43:20|27.55|27.47|27.55|27.47|27.58|27.5|27.55|27.47|0
1645130610000|2022-02-17 20:43:30|27.57|27.49|27.55|27.47|27.57|27.49|27.53|27.45|1
1645130620000|2022-02-17 20:43:40|27.53|27.45|27.55|27.47|27.55|27.47|27.53|27.45|0
1645130630000|2022-02-17 20:43:50|27.57|27.49|27.55|27.47|27.57|27.49|27.55|27.47|1
1645130640000|2022-02-17 20:44:00|27.57|27.49|27.55|27.47|27.57|27.49|27.55|27.47|1
1645130650000|2022-02-17 20:44:10|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|0
1645130660000|2022-02-17 20:44:20|27.57|27.49|27.55|27.47|27.57|27.49|27.55|27.47|1
1645130670000|2022-02-17 20:44:30|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1645130690000|2022-02-17 20:44:50|27.55|27.47|27.53|27.45|27.55|27.47|27.53|27.45|0
1645130700000|2022-02-17 20:45:00|27.5|27.42|27.48|27.4|27.5|27.42|27.48|27.4|0
1645130710000|2022-02-17 20:45:10|27.47|27.39|27.5|27.42|27.5|27.42|27.47|27.39|0
1645130720000|2022-02-17 20:45:20|27.52|27.44|27.5|27.42|27.52|27.44|27.5|27.42|0
1645130730000|2022-02-17 20:45:30|27.52|27.44|27.52|27.44|27.52|27.44|27.5|27.42|0
1645130740000|2022-02-17 20:45:40|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|2
1645130750000|2022-02-17 20:45:50|27.49|27.41|27.52|27.44|27.52|27.44|27.49|27.41|1
1645130760000|2022-02-17 20:46:00|27.54|27.46|27.55|27.47|27.55|27.47|27.54|27.46|2
1645130770000|2022-02-17 20:46:10|27.54|27.46|27.57|27.49|27.57|27.49|27.54|27.46|0
1645130780000|2022-02-17 20:46:20|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|2
1645130790000|2022-02-17 20:46:30|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1645130810000|2022-02-17 20:46:50|27.55|27.47|27.55|27.47|27.57|27.49|27.52|27.44|5
1645130820000|2022-02-17 20:47:00|27.57|27.49|27.57|27.49|27.57|27.49|27.54|27.46|0
1645130840000|2022-02-17 20:47:20|27.55|27.47|27.52|27.44|27.55|27.47|27.52|27.44|0
1645130850000|2022-02-17 20:47:30|27.54|27.46|27.52|27.44|27.54|27.46|27.52|27.44|1
1645130860000|2022-02-17 20:47:40|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1645130870000|2022-02-17 20:47:50|27.52|27.44|27.55|27.47|27.57|27.49|27.52|27.44|0
1645130880000|2022-02-17 20:48:00|27.52|27.44|27.5|27.42|27.52|27.44|27.5|27.42|0
1645130890000|2022-02-17 20:48:10|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1645130900000|2022-02-17 20:48:20|27.57|27.49|27.52|27.44|27.57|27.49|27.52|27.44|1
1645130910000|2022-02-17 20:48:30|27.5|27.42|27.52|27.44|27.52|27.44|27.5|27.42|2
1645130920000|2022-02-17 20:48:40|27.53|27.45|27.55|27.47|27.55|27.47|27.53|27.45|1
1645130930000|2022-02-17 20:48:50|27.57|27.49|27.55|27.47|27.57|27.49|27.55|27.47|0
1645130940000|2022-02-17 20:49:00|27.57|27.49|27.55|27.47|27.57|27.49|27.55|27.47|4
1645130950000|2022-02-17 20:49:10|27.57|27.49|27.57|27.49|27.59|27.51|27.57|27.49|0
1645130960000|2022-02-17 20:49:20|27.59|27.51|27.62|27.54|27.62|27.54|27.59|27.51|0
1645130970000|2022-02-17 20:49:30|27.61|27.53|27.61|27.53|27.62|27.54|27.61|27.53|0
1645130980000|2022-02-17 20:49:40|27.62|27.54|27.62|27.54|27.62|27.54|27.61|27.53|0
1645130990000|2022-02-17 20:49:50|27.64|27.56|27.64|27.56|27.66|27.58|27.64|27.56|10
1645131000000|2022-02-17 20:50:00|27.62|27.54|27.67|27.59|27.67|27.59|27.62|27.54|1
1645131060000|2022-02-17 20:51:00|27.69|27.61|27.69|27.61|27.74|27.66|27.69|27.61|6
1645131070000|2022-02-17 20:51:10|27.72|27.64|27.74|27.66|27.76|27.68|27.72|27.64|0
1645131090000|2022-02-17 20:51:30|27.72|27.64|27.69|27.61|27.72|27.64|27.69|27.61|0
1645131100000|2022-02-17 20:51:40|27.72|27.64|27.79|27.71|27.79|27.71|27.72|27.64|0
1645131110000|2022-02-17 20:51:50|27.77|27.69|27.79|27.71|27.79|27.71|27.77|27.69|0
1645131120000|2022-02-17 20:52:00|27.76|27.68|27.78|27.7|27.79|27.71|27.76|27.68|0
1645131130000|2022-02-17 20:52:10|27.81|27.73|27.74|27.66|27.81|27.73|27.74|27.66|22
1645131150000|2022-02-17 20:52:30|27.76|27.68|27.81|27.73|27.81|27.73|27.76|27.68|0
1645131160000|2022-02-17 20:52:40|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|1
1645131180000|2022-02-17 20:53:00|27.84|27.76|27.84|27.76|27.84|27.76|27.81|27.73|1
1645131190000|2022-02-17 20:53:10|27.86|27.78|27.86|27.78|27.88|27.8|27.84|27.76|0
1645131210000|2022-02-17 20:53:30|27.88|27.8|27.86|27.78|27.88|27.8|27.86|27.78|0
1645131220000|2022-02-17 20:53:40|27.88|27.8|27.88|27.8|27.88|27.8|27.86|27.78|0
1645131230000|2022-02-17 20:53:50|27.9|27.82|27.86|27.78|27.9|27.82|27.86|27.78|1
1645131240000|2022-02-17 20:54:00|27.85|27.77|27.86|27.78|27.86|27.78|27.85|27.77|0
1645131250000|2022-02-17 20:54:10|27.85|27.77|27.79|27.71|27.85|27.77|27.79|27.71|10
1645131260000|2022-02-17 20:54:20|27.78|27.7|27.76|27.68|27.78|27.7|27.76|27.68|2
1645131270000|2022-02-17 20:54:30|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|3
1645131280000|2022-02-17 20:54:40|27.81|27.73|27.71|27.63|27.81|27.73|27.71|27.63|14
1645131290000|2022-02-17 20:54:50|27.73|27.65|27.74|27.66|27.74|27.66|27.71|27.63|1
1645131300000|2022-02-17 20:55:00|27.71|27.63|27.66|27.58|27.71|27.63|27.66|27.58|1
1645131310000|2022-02-17 20:55:10|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1645131320000|2022-02-17 20:55:20|27.66|27.58|27.64|27.56|27.66|27.58|27.59|27.51|2
1645131330000|2022-02-17 20:55:30|27.67|27.59|27.74|27.66|27.74|27.66|27.67|27.59|0
1645131340000|2022-02-17 20:55:40|27.72|27.64|27.69|27.61|27.74|27.66|27.69|27.61|1
1645131360000|2022-02-17 20:56:00|27.67|27.59|27.69|27.61|27.71|27.63|27.67|27.59|2
1645131370000|2022-02-17 20:56:10|27.72|27.64|27.74|27.66|27.74|27.66|27.72|27.64|0
1645131380000|2022-02-17 20:56:20|27.77|27.69|27.79|27.71|27.79|27.71|27.74|27.66|2
1645131390000|2022-02-17 20:56:30|27.81|27.73|27.77|27.69|27.81|27.73|27.77|27.69|7
1645131400000|2022-02-17 20:56:40|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|37
1645131410000|2022-02-17 20:56:50|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1645131420000|2022-02-17 20:57:00|27.82|27.74|27.86|27.78|27.89|27.81|27.82|27.74|17
1645131460000|2022-02-17 20:57:40|27.85|27.77|27.86|27.78|27.86|27.78|27.85|27.77|0
1645131470000|2022-02-17 20:57:50|27.85|27.77|27.86|27.78|27.86|27.78|27.85|27.77|0
1645131490000|2022-02-17 20:58:10|||||||||27
1645131500000|2022-02-17 20:58:20|27.85|27.77|27.86|27.78|27.86|27.78|27.85|27.77|8
1645131550000|2022-02-17 20:59:10|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1645131560000|2022-02-17 20:59:20|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|2
1645131580000|2022-02-17 20:59:40|27.98|27.9|28|27.92|28|27.92|27.98|27.9|6
1645131590000|2022-02-17 20:59:50|28.03|27.95|28.15|27.85|28.25|27.95|28.03|27.85|45
1645143300000|2022-02-18 00:15:00|28.09|27.79|28.09|27.79|28.09|27.79|28.09|27.79|0
1645143310000|2022-02-18 00:15:10|27.83|27.53|27.94|27.64|27.94|27.64|27.83|27.53|0
1645143330000|2022-02-18 00:15:30|27.97|27.67|27.97|27.67|27.97|27.67|27.97|27.67|0
1645143370000|2022-02-18 00:16:10|27.93|27.63|28.01|27.71|28.04|27.74|27.93|27.63|0
1645143380000|2022-02-18 00:16:20|28.04|27.74|28.06|27.76|28.06|27.76|28.04|27.74|0
1645143430000|2022-02-18 00:17:10|28.2|27.9|28.25|27.95|28.27|27.97|28.2|27.9|0
1645143470000|2022-02-18 00:17:50|28.23|27.93|28.23|27.93|28.23|27.93|28.23|27.93|0
1645143490000|2022-02-18 00:18:10|28.05|27.75|28.04|27.74|28.05|27.75|28.04|27.74|0
1645143500000|2022-02-18 00:18:20|28.09|27.79|28.07|27.77|28.09|27.79|28.07|27.77|0
1645143510000|2022-02-18 00:18:30|28.09|27.79|28.09|27.79|28.09|27.79|28.09|27.79|0
1645143550000|2022-02-18 00:19:10|28.11|27.81|28.11|27.81|28.11|27.81|28.11|27.81|0
1645143600000|2022-02-18 00:20:00|28.09|27.79|28.04|27.74|28.09|27.79|28.04|27.74|0
1645143700000|2022-02-18 00:21:40|27.98|27.68|28.04|27.74|28.04|27.74|27.98|27.68|0
1645143780000|2022-02-18 00:23:00|28.06|27.76|28.06|27.76|28.06|27.76|28.06|27.76|0
1645143810000|2022-02-18 00:23:30|28|27.7|28|27.7|28|27.7|28|27.7|0
1645143840000|2022-02-18 00:24:00|27.97|27.67|28.19|27.89|28.23|27.93|27.97|27.67|0
1645143910000|2022-02-18 00:25:10|28.18|27.88|28.18|27.88|28.18|27.88|28.18|27.88|0
1645144160000|2022-02-18 00:29:20|28.16|27.86|28.18|27.88|28.18|27.88|28.16|27.86|0
1645144270000|2022-02-18 00:31:10|28.19|27.89|28.19|27.89|28.19|27.89|28.19|27.89|0
1645144360000|2022-02-18 00:32:40|28.21|27.91|28.21|27.91|28.21|27.91|28.21|27.91|1
1645144390000|2022-02-18 00:33:10|28.19|27.89|28.19|27.89|28.19|27.89|28.19|27.89|0
1645144400000|2022-02-18 00:33:20|28.18|27.88|28.19|27.89|28.19|27.89|28.18|27.88|0
1645144820000|2022-02-18 00:40:20|28.17|27.87|28.19|27.89|28.19|27.89|28.17|27.87|0
1645144830000|2022-02-18 00:40:30|28.17|27.87|28.17|27.87|28.17|27.87|28.17|27.87|0
1645144860000|2022-02-18 00:41:00|28.19|27.89|28.19|27.89|28.19|27.89|28.19|27.89|0
1645145030000|2022-02-18 00:43:50|28.21|27.91|28.21|27.91|28.21|27.91|28.21|27.91|0
1645145090000|2022-02-18 00:44:50|28.19|27.89|28.19|27.89|28.19|27.89|28.19|27.89|0
1645145100000|2022-02-18 00:45:00|28.21|27.91|28.21|27.91|28.21|27.91|28.21|27.91|0
1645145420000|2022-02-18 00:50:20|28.23|27.93|28.26|27.96|28.26|27.96|28.23|27.93|0
1645145580000|2022-02-18 00:53:00|28.24|27.94|28.22|27.92|28.24|27.94|28.22|27.92|0
1645145770000|2022-02-18 00:56:10|28.19|27.89|28.17|27.87|28.19|27.89|28.17|27.87|0
1645145880000|2022-02-18 00:58:00|28.16|27.86|28.16|27.86|28.16|27.86|28.16|27.86|0
1645146080000|2022-02-18 01:01:20|28.14|27.84|28.1|27.8|28.14|27.84|28.1|27.8|0
1645146090000|2022-02-18 01:01:30|28.09|27.79|28.09|27.79|28.09|27.79|28.09|27.79|0
1645146140000|2022-02-18 01:02:20|28.05|27.75|27.94|27.64|28.05|27.75|27.94|27.64|0
1645146150000|2022-02-18 01:02:30|28|27.7|28|27.7|28|27.7|28|27.7|0
1645146590000|2022-02-18 01:09:50|28.03|27.73|28.05|27.75|28.05|27.75|28.03|27.73|0
1645146670000|2022-02-18 01:11:10|28.09|27.79|28.09|27.79|28.09|27.79|28.09|27.79|0
1645146960000|2022-02-18 01:16:00|28.07|27.77|28.05|27.75|28.07|27.77|28.05|27.75|0
1645147910000|2022-02-18 01:31:50|27.91|27.66|28.23|27.93|28.23|27.93|27.91|27.66|3
1645147920000|2022-02-18 01:32:00|28.14|27.84|28.21|27.91|28.21|27.91|28.14|27.84|0
1645147930000|2022-02-18 01:32:10|28.18|27.88|28.14|27.84|28.18|27.88|28.14|27.84|0
1645147950000|2022-02-18 01:32:30|28.11|27.81|28.09|27.79|28.11|27.81|28.09|27.79|0
1645147960000|2022-02-18 01:32:40|28.08|27.78|27.97|27.67|28.08|27.78|27.97|27.67|0
1645147970000|2022-02-18 01:32:50|27.95|27.65|27.93|27.63|27.95|27.65|27.93|27.63|0
1645147990000|2022-02-18 01:33:10|27.92|27.62|27.9|27.6|27.92|27.62|27.9|27.6|0
1645148000000|2022-02-18 01:33:20|27.88|27.58|27.87|27.57|27.88|27.58|27.87|27.57|0
1645148010000|2022-02-18 01:33:30|27.85|27.55|27.73|27.43|27.85|27.55|27.73|27.43|0
1645148020000|2022-02-18 01:33:40|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1645148160000|2022-02-18 01:36:00|27.68|27.38|27.57|27.27|27.68|27.38|27.57|27.27|0
1645148200000|2022-02-18 01:36:40|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|0
1645148210000|2022-02-18 01:36:50|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|0
1645148240000|2022-02-18 01:37:20|27.64|27.34|27.66|27.36|27.66|27.36|27.64|27.34|0
1645148250000|2022-02-18 01:37:30|27.68|27.38|27.68|27.38|27.68|27.38|27.68|27.38|0
1645148340000|2022-02-18 01:39:00|27.64|27.34|27.64|27.34|27.64|27.34|27.64|27.34|0
1645148350000|2022-02-18 01:39:10|27.66|27.36|27.66|27.36|27.66|27.36|27.66|27.36|0
1645148390000|2022-02-18 01:39:50|27.64|27.34|27.64|27.34|27.64|27.34|27.64|27.34|0
1645148400000|2022-02-18 01:40:00|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|0
1645148410000|2022-02-18 01:40:10|27.59|27.29|27.61|27.31|27.61|27.31|27.59|27.29|0
1645148420000|2022-02-18 01:40:20|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|0
1645148440000|2022-02-18 01:40:40|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|0
1645148470000|2022-02-18 01:41:10|27.52|27.22|27.5|27.2|27.54|27.24|27.5|27.2|0
1645148490000|2022-02-18 01:41:30|27.48|27.18|27.48|27.18|27.48|27.18|27.48|27.18|0
1645148600000|2022-02-18 01:43:20|27.46|27.16|27.46|27.16|27.46|27.16|27.46|27.16|0
1645148720000|2022-02-18 01:45:20|27.53|27.23|27.58|27.28|27.58|27.28|27.51|27.21|0
1645148780000|2022-02-18 01:46:20|27.51|27.21|27.51|27.21|27.51|27.21|27.51|27.21|0
1645148840000|2022-02-18 01:47:20|27.45|27.15|27.49|27.19|27.49|27.19|27.45|27.15|0
1645149000000|2022-02-18 01:50:00|27.48|27.18|27.49|27.19|27.49|27.19|27.48|27.18|0
1645149060000|2022-02-18 01:51:00|27.47|27.17|27.45|27.15|27.47|27.17|27.45|27.15|0
1645149070000|2022-02-18 01:51:10|27.47|27.17|27.47|27.17|27.47|27.17|27.47|27.17|0
1645149180000|2022-02-18 01:53:00|27.46|27.16|27.46|27.16|27.46|27.16|27.46|27.16|0
1645149200000|2022-02-18 01:53:20|27.42|27.12|27.42|27.12|27.42|27.12|27.42|27.12|0
1645149220000|2022-02-18 01:53:40|27.4|27.1|27.4|27.1|27.4|27.1|27.4|27.1|0
1645149270000|2022-02-18 01:54:30|27.39|27.09|27.39|27.09|27.39|27.09|27.39|27.09|0
1645149290000|2022-02-18 01:54:50|27.37|27.07|27.39|27.09|27.39|27.09|27.37|27.07|0
1645149350000|2022-02-18 01:55:50|27.37|27.07|27.39|27.09|27.39|27.09|27.37|27.07|0
1645149410000|2022-02-18 01:56:50|27.37|27.07|27.39|27.09|27.39|27.09|27.37|27.07|0
1645149480000|2022-02-18 01:58:00|27.37|27.07|27.39|27.09|27.39|27.09|27.37|27.07|0
1645149540000|2022-02-18 01:59:00|27.37|27.07|27.39|27.09|27.39|27.09|27.37|27.07|0
1645149640000|2022-02-18 02:00:40|27.37|27.07|27.39|27.09|27.39|27.09|27.37|27.07|0
1645149700000|2022-02-18 02:01:40|27.37|27.07|27.39|27.09|27.39|27.09|27.37|27.07|0
1645149840000|2022-02-18 02:04:00|27.37|27.07|27.37|27.07|27.37|27.07|27.37|27.07|0
1645149860000|2022-02-18 02:04:20|27.28|27.03|27.42|27.12|27.42|27.12|27.28|27.03|1
1645149920000|2022-02-18 02:05:20|27.39|27.09|27.37|27.07|27.39|27.09|27.35|27.05|0
1645149980000|2022-02-18 02:06:20|27.35|27.05|27.37|27.07|27.37|27.07|27.33|27.03|0
1645150040000|2022-02-18 02:07:20|27.35|27.05|27.37|27.07|27.37|27.07|27.33|27.03|0
1645150290000|2022-02-18 02:11:30|27.35|27.05|27.37|27.07|27.37|27.07|27.33|27.03|0
1645150320000|2022-02-18 02:12:00|27.35|27.05|27.37|27.07|27.37|27.07|27.35|27.05|0
1645150350000|2022-02-18 02:12:30|27.35|27.05|27.35|27.05|27.35|27.05|27.33|27.03|0
1645150360000|2022-02-18 02:12:40|27.37|27.07|27.37|27.07|27.37|27.07|27.37|27.07|0
1645150420000|2022-02-18 02:13:40|27.35|27.05|27.35|27.05|27.37|27.07|27.33|27.03|0
1645150440000|2022-02-18 02:14:00|27.33|27.03|27.35|27.05|27.35|27.05|27.31|27.01|0
1645150460000|2022-02-18 02:14:20|27.33|27.03|27.35|27.05|27.35|27.05|27.33|27.03|0
1645150480000|2022-02-18 02:14:40|27.33|27.03|27.35|27.05|27.35|27.05|27.33|27.03|0
1645150510000|2022-02-18 02:15:10|27.33|27.03|27.33|27.03|27.33|27.03|27.33|27.03|0
1645150520000|2022-02-18 02:15:20|27.31|27.01|27.31|27.01|27.31|27.01|27.31|27.01|0
1645150530000|2022-02-18 02:15:30|27.33|27.03|27.33|27.03|27.33|27.03|27.33|27.03|0
1645150590000|2022-02-18 02:16:30|27.31|27.01|27.33|27.03|27.33|27.03|27.28|26.98|0
1645150610000|2022-02-18 02:16:50|27.31|27.01|27.31|27.01|27.31|27.01|27.31|27.01|0
1645150620000|2022-02-18 02:17:00|27.33|27.03|27.33|27.03|27.33|27.03|27.31|27.01|0
1645150630000|2022-02-18 02:17:10|27.31|27.01|27.31|27.01|27.31|27.01|27.31|27.01|0
1645150640000|2022-02-18 02:17:20|27.33|27.03|27.33|27.03|27.33|27.03|27.31|27.01|0
1645150680000|2022-02-18 02:18:00|27.31|27.01|27.31|27.01|27.33|27.03|27.31|27.01|0
1645150690000|2022-02-18 02:18:10|27.33|27.03|27.31|27.01|27.33|27.03|27.31|27.01|0
1645150720000|2022-02-18 02:18:40|27.28|26.98|27.28|26.98|27.28|26.98|27.28|26.98|0
1645151130000|2022-02-18 02:25:30|27.27|26.97|27.27|26.97|27.27|26.97|27.27|26.97|0
1645151330000|2022-02-18 02:28:50|27.22||27.22||27.22||27.22||0
1645151370000|2022-02-18 02:29:30|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|2
1645151420000|2022-02-18 02:30:20|27.31|27.01|27.31|27.01|27.31|27.01|27.31|27.01|0
1645151620000|2022-02-18 02:33:40|27.32|27.02|27.32|27.02|27.32|27.02|27.32|27.02|0
1645151680000|2022-02-18 02:34:40|27.33|27.03|27.33|27.03|27.33|27.03|27.33|27.03|0
1645151710000|2022-02-18 02:35:10|27.35|27.05|27.35|27.05|27.37|27.07|27.35|27.05|0
1645151720000|2022-02-18 02:35:20|27.37|27.07|27.35|27.05|27.37|27.07|27.35|27.05|0
1645151730000|2022-02-18 02:35:30|27.37|27.07|27.37|27.07|27.39|27.09|27.35|27.05|0
1645151740000|2022-02-18 02:35:40|27.35|27.05|27.35|27.05|27.37|27.07|27.35|27.05|0
1645151770000|2022-02-18 02:36:10|27.37|27.07|27.35|27.05|27.37|27.07|27.35|27.05|0
1645151780000|2022-02-18 02:36:20|27.37|27.07|27.35|27.05|27.37|27.07|27.35|27.05|0
1645151890000|2022-02-18 02:38:10|27.37|27.07|27.33|27.03|27.37|27.07|27.33|27.03|0
1645151940000|2022-02-18 02:39:00|27.29|26.99|27.29|26.99|27.29|26.99|27.29|26.99|0
1645151990000|2022-02-18 02:39:50|27.28|27.03|27.29|26.99|27.29|27.03|27.28|26.99|0
1645152010000|2022-02-18 02:40:10|27.28|27.03|27.29|26.99|27.29|27.03|27.28|26.99|0
1645152020000|2022-02-18 02:40:20|27.28|27.03|27.26|27.01|27.28|27.03|27.26|27.01|0
1645152030000|2022-02-18 02:40:30|27.28|27.03|27.28|27.03|27.28|27.03|27.28|27.03|0
1645152050000|2022-02-18 02:40:50|27.29|26.99|27.28|27.03|27.29|27.03|27.28|26.99|0
1645152080000|2022-02-18 02:41:20|27.29|26.99|27.28|27.03|27.29|27.03|27.28|26.99|0
1645152110000|2022-02-18 02:41:50|27.29|26.99|27.28|27.03|27.29|27.03|27.28|26.99|0
1645152130000|2022-02-18 02:42:10|27.29|26.99|27.29|26.99|27.29|26.99|27.29|26.99|0
1645152240000|2022-02-18 02:44:00|27.28|26.98|27.28|26.98|27.28|26.98|27.28|26.98|0
1645153090000|2022-02-18 02:58:10|27.27|26.97|27.27|26.97|27.27|26.97|27.27|26.97|0
1645153110000|2022-02-18 02:58:30|27.28|26.98|27.28|26.98|27.28|26.98|27.28|26.98|0
1645153950000|2022-02-18 03:12:30|27.27|26.97|27.27|26.97|27.27|26.97|27.27|26.97|0
1645154090000|2022-02-18 03:14:50|27.23|26.98|27.2|26.95|27.23|26.98|27.2|26.95|0
1645154680000|2022-02-18 03:24:40|27.27|26.97|27.23|26.98|27.27|26.98|27.23|26.97|0
1645154700000|2022-02-18 03:25:00|27.2|26.95|27.2|26.95|27.2|26.95|27.2|26.95|0
1645154960000|2022-02-18 03:29:20|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1645154990000|2022-02-18 03:29:50|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|0
1645155040000|2022-02-18 03:30:40|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|0
1645155100000|2022-02-18 03:31:40|27.02|26.72|27.04|26.74|27.04|26.74|27.02|26.72|0
1645155280000|2022-02-18 03:34:40|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|0
1645155310000|2022-02-18 03:35:10|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|0
1645155380000|2022-02-18 03:36:20|27.02|26.72|27.04|26.74|27.04|26.74|27|26.7|0
1645155430000|2022-02-18 03:37:10|27.02|26.72|27.04|26.74|27.04|26.74|27.02|26.72|0
1645155480000|2022-02-18 03:38:00|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|0
1645155500000|2022-02-18 03:38:20|27.04|26.74|27.04|26.74|27.04|26.74|27.02|26.72|0
1645155520000|2022-02-18 03:38:40|27.02|26.72|27.04|26.74|27.04|26.74|27.02|26.72|0
1645155570000|2022-02-18 03:39:30|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|0
1645155760000|2022-02-18 03:42:40|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|0
1645155790000|2022-02-18 03:43:10|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|0
1645155830000|2022-02-18 03:43:50|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|0
1645155840000|2022-02-18 03:44:00|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|0
1645155850000|2022-02-18 03:44:10|27.04|26.74|27.06|26.76|27.06|26.76|27.04|26.74|0
1645155880000|2022-02-18 03:44:40|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|0
1645155890000|2022-02-18 03:44:50|27.06|26.76|27.04|26.74|27.06|26.76|27.04|26.74|0
1645155900000|2022-02-18 03:45:00|27.06|26.76|27.04|26.74|27.06|26.76|27.04|26.74|0
1645155910000|2022-02-18 03:45:10|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|0
1645155970000|2022-02-18 03:46:10|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|0
1645155980000|2022-02-18 03:46:20|27.06|26.76|27.04|26.74|27.06|26.76|27.04|26.74|0
1645156040000|2022-02-18 03:47:20|27.01|26.71|27.01|26.71|27.03|26.73|27.01|26.71|0
1645156050000|2022-02-18 03:47:30|27.03|26.73|27.01|26.71|27.03|26.73|27.01|26.71|0
1645156060000|2022-02-18 03:47:40|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|0
1645156080000|2022-02-18 03:48:00|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|0
1645156110000|2022-02-18 03:48:30|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|0
1645156120000|2022-02-18 03:48:40|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|0
1645156140000|2022-02-18 03:49:00|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|0
1645156200000|2022-02-18 03:50:00|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|0
1645156220000|2022-02-18 03:50:20|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|0
1645156260000|2022-02-18 03:51:00|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|0
1645156300000|2022-02-18 03:51:40|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|0
1645156320000|2022-02-18 03:52:00|26.74|26.66|26.87|26.62|26.94|26.68|26.74|26.55|2
1645156330000|2022-02-18 03:52:10|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|0
1645156350000|2022-02-18 03:52:30|26.87|26.62|26.87|26.62|26.87|26.62|26.87|26.62|19
1645156360000|2022-02-18 03:52:40|26.74|26.66|26.87|26.62|26.87|26.66|26.74|26.62|20
1645156380000|2022-02-18 03:53:00|26.76|26.68|26.76|26.68|26.76|26.68|26.74|26.66|1
1645156430000|2022-02-18 03:53:50|26.74|26.66|26.76|26.68|26.76|26.68|26.74|26.66|1
1645156480000|2022-02-18 03:54:40|26.74|26.66|26.76|26.68|26.76|26.68|26.74|26.66|1
1645156490000|2022-02-18 03:54:50|26.74|26.66|26.76|26.68|26.76|26.68|26.74|26.66|2
1645156510000|2022-02-18 03:55:10|26.74|26.66|26.76|26.68|26.76|26.68|26.74|26.66|4
1645156540000|2022-02-18 03:55:40|26.87|26.62|26.87|26.62|26.87|26.68|26.76|26.6|3
1645156570000|2022-02-18 03:56:10|26.76|26.68|26.87|26.62|26.87|26.71|26.76|26.62|5
1645156630000|2022-02-18 03:57:10|26.81|26.73|26.81|26.73|26.81|26.73|26.81|26.73|0
1645156640000|2022-02-18 03:57:20|26.92|26.67|26.86|26.78|26.92|26.78|26.86|26.67|3
1645156680000|2022-02-18 03:58:00|26.97|26.72|26.99|26.91|26.99|26.91|26.9|26.72|2
1645156720000|2022-02-18 03:58:40|27.02|26.94|27.02|26.94|27.02|26.94|27.02|26.94|0
1645156730000|2022-02-18 03:58:50|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|1
1645156760000|2022-02-18 03:59:20|27.06|26.98|27.04|26.96|27.06|26.98|27.04|26.96|2
1645156770000|2022-02-18 03:59:30|27.08|26.83|27.06|26.76|27.08|26.83|27.06|26.76|4
1645156780000|2022-02-18 03:59:40|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|0
1645156820000|2022-02-18 04:00:20|27.1|26.83|27.1|26.85|27.1|26.85|27.1|26.83|0
1645156880000|2022-02-18 04:01:20|27.08|26.83|27.08|26.83|27.08|26.83|27.08|26.83|1
1645156890000|2022-02-18 04:01:30|27.06|26.81|27.01|26.76|27.06|26.81|27.01|26.76|1
1645156960000|2022-02-18 04:02:40|27|26.75|27|26.75|27|26.75|27|26.75|0
1645156980000|2022-02-18 04:03:00|27.01|26.76|27.01|26.76|27.01|26.76|27.01|26.76|0
1645156990000|2022-02-18 04:03:10|27|26.75|27|26.75|27|26.75|27|26.75|0
1645157010000|2022-02-18 04:03:30|27.01|26.76|27.01|26.76|27.01|26.76|27.01|26.76|0
1645157040000|2022-02-18 04:04:00|27|26.75|27|26.75|27|26.75|27|26.75|0
1645157050000|2022-02-18 04:04:10|27.01|26.76|27.01|26.76|27.01|26.76|27.01|26.76|0
1645157410000|2022-02-18 04:10:10|27|26.75|27|26.75|27|26.75|27|26.75|0
1645157530000|2022-02-18 04:12:10|27.01|26.76|27.01|26.76|27.01|26.76|27.01|26.76|0
1645157580000|2022-02-18 04:13:00|26.97|26.89|27.01|26.76|27.01|26.89|26.95|26.76|3
1645157590000|2022-02-18 04:13:10|26.99|26.69|26.9|26.6|26.99|26.87|26.9|26.6|3
1645157620000|2022-02-18 04:13:40|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|0
1645157670000|2022-02-18 04:14:30|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|0
1645157740000|2022-02-18 04:15:40|26.9|26.65|26.9|26.65|26.9|26.65|26.9|26.65|0
1645158280000|2022-02-18 04:24:40|26.88|26.63|26.86|26.61|26.9|26.65|26.86|26.61|1
1645158290000|2022-02-18 04:24:50|26.88|26.63|26.86|26.61|26.88|26.63|26.86|26.61|0
1645158310000|2022-02-18 04:25:10|26.85|26.6|26.85|26.6|26.85|26.6|26.85|26.55|0
1645158320000|2022-02-18 04:25:20||26.55||26.55||26.55||26.55|0
1645158350000|2022-02-18 04:25:50|26.81|26.56|26.81|26.56|26.81|26.56|26.81|26.56|0
1645158390000|2022-02-18 04:26:30|26.79|26.54|26.76|26.51|26.81|26.56|26.76|26.51|8
1645158410000|2022-02-18 04:26:50|26.77|26.47|26.72|26.47|26.77|26.47|26.72|26.46|0
1645158430000|2022-02-18 04:27:10|26.71|26.46|26.71|26.46|26.71|26.46|26.71|26.46|0
1645158540000|2022-02-18 04:29:00|26.72|26.41|26.72|26.47|26.72|26.47|26.72|26.41|0
1645158570000|2022-02-18 04:29:30|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|1
1645158580000|2022-02-18 04:29:40|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|0
1645158610000|2022-02-18 04:30:10|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|0
1645158620000|2022-02-18 04:30:20|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|0
1645158720000|2022-02-18 04:32:00|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|0
1645159130000|2022-02-18 04:38:50|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|0
1645160770000|2022-02-18 05:06:10|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|0
1645161180000|2022-02-18 05:13:00|26.93|26.63|27.04|26.74|27.04|26.74|26.93|26.63|31
1645161420000|2022-02-18 05:17:00|27.02|26.72|27|26.7|27.02|26.72|27|26.7|0
1645161430000|2022-02-18 05:17:10|26.99|26.69|26.97|26.67|26.99|26.69|26.97|26.67|0
1645161490000|2022-02-18 05:18:10|26.95|26.65|26.93|26.63|26.95|26.65|26.88|26.58|0
1645161780000|2022-02-18 05:23:00|26.88|26.58|26.93|26.63|26.93|26.63|26.88|26.58|0
1645163200000|2022-02-18 05:46:40|26.86|26.56|26.95|26.65|26.95|26.65|26.86|26.56|0
1645163300000|2022-02-18 05:48:20|26.93|26.63|26.95|26.65|26.95|26.65|26.86|26.56|0
1645163970000|2022-02-18 05:59:30|27|26.7|27|26.7|27|26.7|27|26.7|0
1645164000000|2022-02-18 06:00:00|26.99|26.74|27.09|26.79|27.09|26.79|26.99|26.72|2
1645164020000|2022-02-18 06:00:20|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|0
1645164070000|2022-02-18 06:01:10|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|0
1645164260000|2022-02-18 06:04:20|27.01|26.76|27.01|26.76|27.01|26.76|27.01|26.76|0
1645164300000|2022-02-18 06:05:00|27.05|26.97|27.1|26.8|27.1|26.97|27.05|26.8|1
1645164360000|2022-02-18 06:06:00|27.08|26.78|27.1|26.8|27.1|26.8|26.97|26.67|0
1645164430000|2022-02-18 06:07:10|27.08|26.78|27.12|26.87|27.12|26.87|26.97|26.67|0
1645164470000|2022-02-18 06:07:50|27.01|26.93|27.01|26.93|27.01|26.93|27.01|26.93|0
1645164590000|2022-02-18 06:09:50|26.99|26.91|27.01|26.93|27.01|26.93|26.99|26.91|1
1645164760000|2022-02-18 06:12:40|26.99|26.69|26.97|26.89|27.03|26.89|26.97|26.69|28
1645164860000|2022-02-18 06:14:20|27.07|26.82|27.07|26.82|27.07|26.82|27.07|26.82|2
1645165100000|2022-02-18 06:18:20|27.05|26.8|27.07|26.82|27.07|26.82|27.05|26.8|0
1645165110000|2022-02-18 06:18:30|27.05|26.8|27.05|26.8|27.05|26.8|27.05|26.8|0
1645165120000|2022-02-18 06:18:40|27.03|26.78|27.05|26.8|27.05|26.8|27.03|26.78|0
1645165150000|2022-02-18 06:19:10|27.03|26.78|27.01|26.76|27.03|26.78|27.01|26.76|0
1645165160000|2022-02-18 06:19:20||26.71||26.71||26.71||26.71|0
1645165170000|2022-02-18 06:19:30|27|26.75|27.01|26.71|27.01|26.75|27|26.71|0
1645165180000|2022-02-18 06:19:40|27|26.75|27|26.75|27|26.75|27|26.75|0
1645165200000|2022-02-18 06:20:00|27.05||27.05||27.05||27.05||0
1645165240000|2022-02-18 06:20:40|27|26.7|27|26.75|27|26.75|27|26.7|0
1645165260000|2022-02-18 06:21:00|27.05||27.05||27.05||27.05||0
1645165330000|2022-02-18 06:22:10|27.03|26.73|27.05|26.75|27.05|26.75|27.03|26.73|0
1645165340000|2022-02-18 06:22:20|27.03|26.73|27|26.7|27.03|26.73|27|26.7|0
1645165350000|2022-02-18 06:22:30|27.02|26.72|27.03|26.73|27.03|26.73|27.02|26.72|0
1645165360000|2022-02-18 06:22:40|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|0
1645165370000|2022-02-18 06:22:50|27.03|26.73|27.05|26.75|27.05|26.75|27.01|26.71|0
1645165400000|2022-02-18 06:23:20|27.03|26.73|27.05|26.75|27.05|26.75|27.03|26.73|0
1645165430000|2022-02-18 06:23:50|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|0
1645165450000|2022-02-18 06:24:10|27.01|26.71|27.03|26.73|27.03|26.73|27|26.7|0
1645165460000|2022-02-18 06:24:20|27|26.7|27.02|26.72|27.02|26.72|27|26.7|0
1645165490000|2022-02-18 06:24:50|27|26.7|26.99|26.69|27.02|26.72|26.99|26.69|0
1645165500000|2022-02-18 06:25:00|27|26.7|27.02|26.72|27.02|26.72|27|26.7|0
1645165520000|2022-02-18 06:25:20|27.04|26.74|27.02|26.72|27.04|26.74|27.02|26.72|0
1645165560000|2022-02-18 06:26:00|27.04|26.74|27.02|26.72|27.04|26.74|27.02|26.72|0
1645165570000|2022-02-18 06:26:10|27.04|26.74|27.02|26.72|27.04|26.74|27.02|26.72|0
1645165620000|2022-02-18 06:27:00|27.04|26.74|27.02|26.72|27.04|26.74|27.02|26.72|0
1645165720000|2022-02-18 06:28:40|27|26.7|27.04|26.74|27.04|26.74|27|26.7|0
1645165770000|2022-02-18 06:29:30|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|2
1645165780000|2022-02-18 06:29:40|26.99|26.74|27.04|26.74|27.04|26.74|26.99|26.74|0
1645165850000|2022-02-18 06:30:50|26.99|26.73|26.98|26.73|27.03|26.73|26.98|26.73|0
1645165870000|2022-02-18 06:31:10|27.04|26.74|27.04|26.74|27.04|26.74|26.99|26.74|0
1645166130000|2022-02-18 06:35:30|26.99||27.04||27.04||26.99||0
1645166140000|2022-02-18 06:35:40|26.99||26.99||27.04||26.99||0
1645166150000|2022-02-18 06:35:50|27.04||27.04||27.04||27.04||0
1645166160000|2022-02-18 06:36:00|26.99||27.04||27.04||26.99||0
1645166180000|2022-02-18 06:36:20|26.99||27.04||27.04||26.99||0
1645166470000|2022-02-18 06:41:10|26.99||26.99||26.99||26.99||0
1645166510000|2022-02-18 06:41:50|27.04||27.04||27.04||27.04||0
1645166520000|2022-02-18 06:42:00|26.99||26.99||26.99||26.99||0
1645166570000|2022-02-18 06:42:50|27.04||27.04||27.04||27.04||0
1645166580000|2022-02-18 06:43:00|26.99||26.99||27.04||26.99||0
1645166590000|2022-02-18 06:43:10|27.04||27.04||27.04||27.04||0
1645166660000|2022-02-18 06:44:20|26.99||26.99||26.99||26.99||0
1645166670000|2022-02-18 06:44:30|27.04||27.04||27.04||27.04||0
1645166680000|2022-02-18 06:44:40|26.99||27.04||27.04||26.99||0
1645166710000|2022-02-18 06:45:10|26.99||27.04||27.04||26.99||0
1645166720000|2022-02-18 06:45:20|26.99||26.99||26.99||26.99||0
1645166730000|2022-02-18 06:45:30|27.04||27.04||27.04||27.04||0
1645166780000|2022-02-18 06:46:20|26.99||26.99||27.04||26.99||0
1645166800000|2022-02-18 06:46:40|27.04||26.99||27.04||26.99||0
1645166810000|2022-02-18 06:46:50|27.04||27.04||27.04||27.04||0
1645166820000|2022-02-18 06:47:00|26.99||26.99||27.04||26.99||0
1645166830000|2022-02-18 06:47:10|27.04||26.99||27.04||26.99||0
1645166840000|2022-02-18 06:47:20|27.04||27.04||27.04||27.04||0
1645166970000|2022-02-18 06:49:30||26.79||26.74||26.79||26.74|0
1645167080000|2022-02-18 06:51:20||26.79||26.79||26.79||26.79|0
1645167170000|2022-02-18 06:52:50|26.91|26.83|27|26.92|27.04|26.92|26.91|26.79|21
1645167280000|2022-02-18 06:54:40|26.98|26.9|26.91|26.83|26.98|26.9|26.91|26.83|3
1645167290000|2022-02-18 06:54:50|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|1
1645167300000|2022-02-18 06:55:00|27.07|26.82|27.07|26.82|27.07|26.9|26.98|26.82|0
1645167340000|2022-02-18 06:55:40|27.04|26.79|27.07|26.82|27.07|26.82|27.04|26.79|0
1645167350000|2022-02-18 06:55:50|27.04|26.79|27.04|26.79|27.04|26.83|26.89|26.75|0
1645167400000|2022-02-18 06:56:40|||||||||1
1645167420000|2022-02-18 06:57:00|27.06|26.81|27.06|26.81|27.06|26.81|27.06|26.81|0
1645167440000|2022-02-18 06:57:20|26.96|26.88|27.06|26.81|27.06|26.92|26.96|26.81|0
1645167480000|2022-02-18 06:58:00|27.07|26.82|27.07|26.82|27.07|26.82|27.07|26.82|0
1645167580000|2022-02-18 06:59:40|27|26.92|27|26.92|27.01|26.93|27|26.92|0
1645167600000|2022-02-18 07:00:00|27.02|26.94|27.04|26.96|27.04|26.96|27.02|26.94|7
1645167610000|2022-02-18 07:00:10|27.02|26.94|27.02|26.94|27.02|26.94|27.02|26.94|3
1645167630000|2022-02-18 07:00:30|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|2
1645167640000|2022-02-18 07:00:40|27.02|26.94|27.04|26.96|27.04|26.96|27.02|26.94|1
1645167650000|2022-02-18 07:00:50|27.02|26.94|27.02|26.94|27.02|26.94|27.02|26.94|0
1645167670000|2022-02-18 07:01:10|27|26.92|27|26.92|27|26.92|27|26.92|2
1645167680000|2022-02-18 07:01:20|26.97|26.89|26.95|26.87|26.97|26.89|26.95|26.87|0
1645167690000|2022-02-18 07:01:30|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|0
1645167720000|2022-02-18 07:02:00|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|0
1645167730000|2022-02-18 07:02:10|26.92|26.84|26.95|26.87|26.95|26.87|26.92|26.84|0
1645167740000|2022-02-18 07:02:20|26.93|26.85|26.97|26.89|26.97|26.89|26.93|26.85|1
1645167850000|2022-02-18 07:04:10|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|7
1645167870000|2022-02-18 07:04:30|26.97|26.89|26.95|26.87|26.97|26.89|26.95|26.87|0
1645167900000|2022-02-18 07:05:00|26.97|26.89|26.95|26.87|26.97|26.89|26.95|26.87|0
1645167910000|2022-02-18 07:05:10|26.97|26.89|26.97|26.89|26.97|26.89|26.95|26.87|0
1645167920000|2022-02-18 07:05:20|26.95|26.87|26.97|26.89|26.97|26.89|26.95|26.87|1
1645167940000|2022-02-18 07:05:40|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|0
1645167950000|2022-02-18 07:05:50|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|0
1645167960000|2022-02-18 07:06:00|26.95|26.87|26.97|26.89|26.97|26.89|26.93|26.85|2
1645167990000|2022-02-18 07:06:30|26.92|26.84|26.93|26.85|26.95|26.87|26.92|26.84|18
1645168000000|2022-02-18 07:06:40|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1645168030000|2022-02-18 07:07:10|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|4
1645168040000|2022-02-18 07:07:20|26.94|26.86|26.95|26.87|26.95|26.87|26.92|26.84|0
1645168050000|2022-02-18 07:07:30|26.92|26.84|26.95|26.87|26.95|26.87|26.92|26.84|0
1645168060000|2022-02-18 07:07:40|26.92|26.84|26.95|26.87|26.95|26.87|26.92|26.84|0
1645168080000|2022-02-18 07:08:00|26.97|26.89|26.97|26.89|26.97|26.89|26.95|26.87|0
1645168130000|2022-02-18 07:08:50|||||||||1
1645168180000|2022-02-18 07:09:40|26.99|26.91|26.97|26.89|26.99|26.91|26.97|26.89|1
1645168190000|2022-02-18 07:09:50|26.99|26.91|26.97|26.89|26.99|26.91|26.97|26.89|0
1645168330000|2022-02-18 07:12:10|27.02|26.94|27.01|26.93|27.02|26.94|26.99|26.91|12
1645168340000|2022-02-18 07:12:20|27.02|26.94|27.02|26.94|27.02|26.94|27.02|26.94|0
1645168350000|2022-02-18 07:12:30|27.06|26.98|27.04|26.96|27.06|26.98|27.04|26.96|17
1645168360000|2022-02-18 07:12:40|27.06|26.98|27.11|27.03|27.11|27.03|27.06|26.98|21
1645168370000|2022-02-18 07:12:50|27.13|27.05|27.13|27.05|27.15|27.07|27.11|27.03|2
1645168380000|2022-02-18 07:13:00|27.15|27.07|27.15|27.07|27.15|27.07|27.13|27.05|0
1645168390000|2022-02-18 07:13:10|27.11|27.03|27.11|27.03|27.11|27.03|27.11|27.03|28
1645168400000|2022-02-18 07:13:20|27.08|27|27.08|27|27.08|27|27.06|26.98|0
1645168410000|2022-02-18 07:13:30|27.1|27.02|27.08|27|27.1|27.02|27.08|27|1
1645168420000|2022-02-18 07:13:40|27.06|26.98|27.06|26.98|27.06|26.98|27.06|26.98|0
1645168470000|2022-02-18 07:14:30|27.01|26.93|27.01|26.93|27.01|26.93|27.01|26.93|1
1645168500000|2022-02-18 07:15:00|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|7
1645168530000|2022-02-18 07:15:30|26.97|26.89|26.96|26.88|26.97|26.89|26.96|26.88|0
1645168560000|2022-02-18 07:16:00|26.97|26.89|26.99|26.91|26.99|26.91|26.97|26.89|10
1645168570000|2022-02-18 07:16:10|26.96|26.88|26.99|26.91|26.99|26.91|26.96|26.88|0
1645168580000|2022-02-18 07:16:20|26.96|26.88|26.99|26.91|26.99|26.91|26.96|26.88|0
1645168600000|2022-02-18 07:16:40|27.01|26.93|26.99|26.91|27.01|26.93|26.96|26.88|1
1645168630000|2022-02-18 07:17:10|27.01|26.93|26.99|26.91|27.01|26.93|26.99|26.91|0
1645168660000|2022-02-18 07:17:40|27.01|26.93|27.01|26.93|27.01|26.93|27.01|26.93|0
1645168670000|2022-02-18 07:17:50|||||||||1
1645168710000|2022-02-18 07:18:30|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|6
1645168730000|2022-02-18 07:18:50|27.01|26.93|26.99|26.91|27.01|26.93|26.99|26.91|1
1645168740000|2022-02-18 07:19:00|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|0
1645168760000|2022-02-18 07:19:20|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|0
1645168770000|2022-02-18 07:19:30|27.01|26.93|26.99|26.91|27.01|26.93|26.99|26.91|0
1645168780000|2022-02-18 07:19:40|27.01|26.93|27.01|26.93|27.01|26.93|27.01|26.93|0
1645168800000|2022-02-18 07:20:00|26.99|26.91|26.99|26.91|27.01|26.93|26.99|26.91|0
1645168810000|2022-02-18 07:20:10|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|0
1645168820000|2022-02-18 07:20:20|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|1
1645168840000|2022-02-18 07:20:40|27.01|26.93|26.99|26.91|27.01|26.93|26.99|26.91|0
1645168850000|2022-02-18 07:20:50|27.01|26.93|26.99|26.91|27.01|26.93|26.99|26.91|0
1645168860000|2022-02-18 07:21:00|27.01|26.93|27.01|26.93|27.01|26.93|26.99|26.91|0
1645168880000|2022-02-18 07:21:20|||||||||1
1645168900000|2022-02-18 07:21:40|27.06|26.98|27.04|26.96|27.06|26.98|27.04|26.96|1
1645168910000|2022-02-18 07:21:50|27.06|26.98|27.06|26.98|27.06|26.98|27.06|26.98|0
1645168970000|2022-02-18 07:22:50|27.01|26.93|27.01|26.93|27.01|26.93|27.01|26.93|8
1645168980000|2022-02-18 07:23:00|27.03|26.95|27.01|26.93|27.03|26.95|27.01|26.93|0
1645169000000|2022-02-18 07:23:20|27.03|26.95|27.04|26.96|27.06|26.98|27.03|26.95|0
1645169010000|2022-02-18 07:23:30|27.06|26.98|27.04|26.96|27.06|26.98|27.04|26.96|0
1645169020000|2022-02-18 07:23:40|27.01|26.93|27.01|26.93|27.06|26.98|27.01|26.93|4
1645169070000|2022-02-18 07:24:30|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|1
1645169090000|2022-02-18 07:24:50|27.06|26.98|27.06|26.98|27.06|26.98|27.04|26.96|1
1645169100000|2022-02-18 07:25:00|27.04|26.96|27.04|26.96|27.06|26.98|27.04|26.96|1
1645169150000|2022-02-18 07:25:50|27.01|26.93|27.04|26.96|27.06|26.98|27.01|26.93|0
1645169160000|2022-02-18 07:26:00|27.06|26.98|27.04|26.96|27.06|26.98|27.04|26.96|0
1645169200000|2022-02-18 07:26:40|27.06|26.98|27.06|26.98|27.06|26.98|27.06|26.98|18
1645169210000|2022-02-18 07:26:50|27.08|27|27.11|27.03|27.11|27.03|27.08|27|3
1645169220000|2022-02-18 07:27:00|27.08|27|27.08|27|27.11|27.03|27.08|27|0
1645169230000|2022-02-18 07:27:10|27.11|27.03|27.08|27|27.11|27.03|27.08|27|0
1645169250000|2022-02-18 07:27:30|27.06|26.98|27.08|27|27.08|27|27.06|26.98|0
1645169300000|2022-02-18 07:28:20|27.11|27.03|27.08|27|27.11|27.03|27.08|27|0
1645169320000|2022-02-18 07:28:40|27.11|27.03|27.08|27|27.11|27.03|27.08|27|0
1645169330000|2022-02-18 07:28:50|27.11|27.03|27.11|27.03|27.11|27.03|27.11|27.03|1
1645169340000|2022-02-18 07:29:00|27.16|27.08|27.16|27.08|27.16|27.08|27.16|27.08|12
1645169350000|2022-02-18 07:29:10|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|0
1645169400000|2022-02-18 07:30:00|27.16|27.08|27.16|27.08|27.16|27.08|27.15|27.07|0
1645169410000|2022-02-18 07:30:10|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|0
1645169440000|2022-02-18 07:30:40|27.1|27.02|27.06|26.98|27.1|27.02|27.06|26.98|9
1645169450000|2022-02-18 07:30:50|27.1|27.02|27.08|27|27.11|27.03|27.08|27|2
1645169460000|2022-02-18 07:31:00|27.1|27.02|27.08|27|27.11|27.03|27.08|27|0
1645169470000|2022-02-18 07:31:10|27.11|27.03|27.11|27.03|27.11|27.03|27.08|27|0
1645169500000|2022-02-18 07:31:40|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|2
1645169520000|2022-02-18 07:32:00|27.16|27.08|27.13|27.05|27.16|27.08|27.13|27.05|0
1645169530000|2022-02-18 07:32:10|27.16|27.08|27.16|27.08|27.16|27.08|27.15|27.07|0
1645169540000|2022-02-18 07:32:20|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|0
1645169550000|2022-02-18 07:32:30|27.2|27.12|27.2|27.12|27.2|27.12|27.18|27.1|0
1645169560000|2022-02-18 07:32:40|27.18|27.1|27.25|27.17|27.25|27.17|27.18|27.1|7
1645169570000|2022-02-18 07:32:50|27.23|27.15|27.23|27.15|27.25|27.17|27.23|27.15|0
1645169580000|2022-02-18 07:33:00|27.25|27.17|27.21|27.13|27.25|27.17|27.21|27.13|2
1645169590000|2022-02-18 07:33:10|27.23|27.15|27.21|27.13|27.25|27.17|27.21|27.13|0
1645169600000|2022-02-18 07:33:20|27.23|27.15|27.25|27.17|27.25|27.17|27.23|27.15|0
1645169610000|2022-02-18 07:33:30|27.23|27.15|27.2|27.12|27.23|27.15|27.2|27.12|0
1645169620000|2022-02-18 07:33:40|27.23|27.15|27.23|27.15|27.25|27.17|27.23|27.15|0
1645169630000|2022-02-18 07:33:50|27.25|27.17|27.23|27.15|27.25|27.17|27.23|27.15|0
1645169640000|2022-02-18 07:34:00|27.25|27.17|27.25|27.17|27.25|27.17|27.23|27.15|0
1645169660000|2022-02-18 07:34:20|27.23|27.15|27.25|27.17|27.25|27.17|27.23|27.15|0
1645169670000|2022-02-18 07:34:30|27.23|27.15|27.25|27.17|27.25|27.17|27.23|27.15|0
1645169680000|2022-02-18 07:34:40|27.23|27.15|27.23|27.15|27.25|27.17|27.23|27.15|0
1645169690000|2022-02-18 07:34:50|27.25|27.17|27.23|27.15|27.25|27.17|27.23|27.15|0
1645169700000|2022-02-18 07:35:00|27.22|27.14|27.2|27.12|27.23|27.15|27.2|27.12|0
1645169720000|2022-02-18 07:35:20|27.22|27.14|27.2|27.12|27.22|27.14|27.2|27.12|0
1645169730000|2022-02-18 07:35:30|27.16|27.08|27.15|27.07|27.18|27.1|27.15|27.07|15
1645169760000|2022-02-18 07:36:00|27.16|27.08|27.15|27.07|27.16|27.08|27.15|27.07|0
1645169780000|2022-02-18 07:36:20|27.18|27.1|27.2|27.12|27.2|27.12|27.18|27.1|1
1645169790000|2022-02-18 07:36:30|27.23|27.15|27.23|27.15|27.23|27.15|27.2|27.12|0
1645169800000|2022-02-18 07:36:40|27.2|27.12|27.2|27.12|27.23|27.15|27.2|27.12|0
1645169810000|2022-02-18 07:36:50|27.23|27.15|27.18|27.1|27.23|27.15|27.18|27.1|0
1645169830000|2022-02-18 07:37:10|27.2|27.12|27.2|27.12|27.2|27.12|27.18|27.1|0
1645169850000|2022-02-18 07:37:30|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|1
1645169860000|2022-02-18 07:37:40|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|2
1645169870000|2022-02-18 07:37:50|27.25|27.17|27.23|27.15|27.25|27.17|27.23|27.15|0
1645169880000|2022-02-18 07:38:00|27.25|27.17|27.23|27.15|27.25|27.17|27.23|27.15|0
1645169890000|2022-02-18 07:38:10|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|0
1645169900000|2022-02-18 07:38:20|27.23|27.15|27.25|27.17|27.25|27.17|27.23|27.15|0
1645169910000|2022-02-18 07:38:30|27.23|27.15|27.25|27.17|27.25|27.17|27.23|27.15|0
1645169920000|2022-02-18 07:38:40|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|1
1645169940000|2022-02-18 07:39:00|27.21|27.13|27.23|27.15|27.23|27.15|27.2|27.12|0
1645169950000|2022-02-18 07:39:10|27.2|27.12|27.2|27.12|27.23|27.15|27.2|27.12|0
1645169960000|2022-02-18 07:39:20|27.23|27.15|27.2|27.12|27.23|27.15|27.2|27.12|0
1645169970000|2022-02-18 07:39:30|27.23|27.15|27.2|27.12|27.23|27.15|27.2|27.12|0
1645169980000|2022-02-18 07:39:40|27.18|27.1|27.15|27.07|27.18|27.1|27.15|27.07|0
1645169990000|2022-02-18 07:39:50|27.18|27.1|27.2|27.12|27.2|27.12|27.15|27.07|0
1645170000000|2022-02-18 07:40:00|27.18|27.1|27.18|27.1|27.2|27.12|27.18|27.1|0
1645170010000|2022-02-18 07:40:10|27.2|27.12|27.18|27.1|27.2|27.12|27.16|27.08|0
1645170020000|2022-02-18 07:40:20|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|0
1645170030000|2022-02-18 07:40:30|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|1
1645170040000|2022-02-18 07:40:40|27.1|27.02|27.1|27.02|27.1|27.02|27.1|27.02|0
1645170050000|2022-02-18 07:40:50|27.13|27.05|27.08|27|27.13|27.05|27.05|26.97|0
1645170060000|2022-02-18 07:41:00|27.05|26.97|27.08|27|27.1|27.02|27.05|26.97|1
1645170080000|2022-02-18 07:41:20|27.05|26.97|27.08|27|27.08|27|27.05|26.97|0
1645170090000|2022-02-18 07:41:30|27.1|27.02|27.08|27|27.1|27.02|27.08|27|0
1645170100000|2022-02-18 07:41:40|27.1|27.02|27.08|27|27.1|27.02|27.08|27|0
1645170120000|2022-02-18 07:42:00|27.1|27.02|27.08|27|27.1|27.02|27.08|27|0
1645170130000|2022-02-18 07:42:10|27.1|27.02|27.1|27.02|27.1|27.02|27.1|27.02|0
1645170150000|2022-02-18 07:42:30|27.08|27|27.05|26.97|27.08|27|27.05|26.97|0
1645170180000|2022-02-18 07:43:00|27.08|27|27.08|27|27.1|27.02|27.08|27|1
1645170190000|2022-02-18 07:43:10|27.05|26.97|27.05|26.97|27.05|26.97|27.05|26.97|0
1645170200000|2022-02-18 07:43:20|27.08|27|27.08|27|27.08|27|27.05|26.97|0
1645170210000|2022-02-18 07:43:30|27.1|27.02|27.08|27|27.1|27.02|27.08|27|0
1645170220000|2022-02-18 07:43:40|27.1|27.02|27.08|27|27.12|27.04|27.08|27|0
1645170230000|2022-02-18 07:43:50|27.05|26.97|27.05|26.97|27.05|26.97|27.05|26.97|0
1645170240000|2022-02-18 07:44:00|27.03|26.95|27.03|26.95|27.03|26.95|27|26.92|0
1645170250000|2022-02-18 07:44:10|27.05|26.97|27.05|26.97|27.05|26.97|27.03|26.95|0
1645170270000|2022-02-18 07:44:30|27.03|26.95|27.03|26.95|27.05|26.97|27.03|26.95|0
1645170290000|2022-02-18 07:44:50|27|26.92|27.03|26.95|27.03|26.95|27|26.92|0
1645170330000|2022-02-18 07:45:30|27.05|26.97|27.03|26.95|27.05|26.97|27.03|26.95|0
1645170340000|2022-02-18 07:45:40|27.05|26.97|27|26.92|27.05|26.97|27|26.92|3
1645170350000|2022-02-18 07:45:50|27.03|26.95|27|26.92|27.03|26.95|27|26.92|0
1645170360000|2022-02-18 07:46:00|26.98|26.9|27|26.92|27|26.92|26.98|26.9|0
1645170370000|2022-02-18 07:46:10|27.03|26.95|27.03|26.95|27.03|26.95|27.03|26.95|0
1645170400000|2022-02-18 07:46:40|27|26.92|27|26.92|27|26.92|27|26.92|0
1645170410000|2022-02-18 07:46:50|27.03|26.95|27.05|26.97|27.05|26.97|27.03|26.95|0
1645170420000|2022-02-18 07:47:00|27.03|26.95|27.08|27|27.08|27|27.03|26.95|1
1645170430000|2022-02-18 07:47:10|27.05|26.97|27.05|26.97|27.05|26.97|27.05|26.97|0
1645170510000|2022-02-18 07:48:30|||||||||1
1645170520000|2022-02-18 07:48:40|27.03|26.95|27.05|26.97|27.05|26.97|27.03|26.95|0
1645170530000|2022-02-18 07:48:50|27.03|26.95|27.05|26.97|27.05|26.97|27.03|26.95|1
1645170540000|2022-02-18 07:49:00|27.03|26.95|27.03|26.95|27.03|26.95|27.03|26.95|1
1645170550000|2022-02-18 07:49:10|27.05|26.97|27.05|26.97|27.05|26.97|27.03|26.95|0
1645170560000|2022-02-18 07:49:20|27.03|26.95|27.03|26.95|27.03|26.95|27.03|26.95|0
1645170570000|2022-02-18 07:49:30|27.05|26.97|27.05|26.97|27.05|26.97|27.03|26.95|0
1645170590000|2022-02-18 07:49:50|27.01|26.93|27.01|26.93|27.05|26.97|27.01|26.93|26
1645170600000|2022-02-18 07:50:00|27.05|26.97|27.04|26.96|27.05|26.97|27.01|26.93|9
1645170610000|2022-02-18 07:50:10|27.03|26.95|27.01|26.93|27.03|26.95|27.01|26.93|0
1645170620000|2022-02-18 07:50:20|26.97|26.89|27.01|26.93|27.01|26.93|26.97|26.89|26
1645170640000|2022-02-18 07:50:40|26.97|26.89|26.99|26.91|27.01|26.93|26.97|26.89|17
1645170660000|2022-02-18 07:51:00|27.01|26.93|26.99|26.91|27.01|26.93|26.97|26.89|1
1645170680000|2022-02-18 07:51:20|27.01|26.93|26.99|26.91|27.01|26.93|26.97|26.89|0
1645170690000|2022-02-18 07:51:30|26.97|26.89|26.99|26.91|26.99|26.91|26.97|26.89|0
1645170710000|2022-02-18 07:51:50|26.97|26.89|26.99|26.91|26.99|26.91|26.97|26.89|0
1645170720000|2022-02-18 07:52:00|27.01|26.93|26.99|26.91|27.01|26.93|26.99|26.91|0
1645170730000|2022-02-18 07:52:10|27.01|26.93|26.99|26.91|27.01|26.93|26.99|26.91|0
1645170750000|2022-02-18 07:52:30|27.01|26.93|26.99|26.91|27.01|26.93|26.99|26.91|0
1645170760000|2022-02-18 07:52:40|27.01|26.93|27.04|26.96|27.04|26.96|27.01|26.93|0
1645170770000|2022-02-18 07:52:50|27.06|26.98|27.04|26.96|27.06|26.98|27.01|26.93|0
1645170790000|2022-02-18 07:53:10|27.06|26.98|27.06|26.98|27.06|26.98|27.04|26.96|0
1645170800000|2022-02-18 07:53:20|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|0
1645170820000|2022-02-18 07:53:40|27.06|26.98|27.06|26.98|27.06|26.98|27.06|26.98|0
1645170840000|2022-02-18 07:54:00|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|0
1645170860000|2022-02-18 07:54:20|27.06|26.98|27.06|26.98|27.06|26.98|27.06|26.98|0
1645170870000|2022-02-18 07:54:30|27.08|27|27.08|27|27.08|27|27.08|27|0
1645170890000|2022-02-18 07:54:50|27.1|27.02|27.09|27.01|27.13|27.05|27.08|27|0
1645170900000|2022-02-18 07:55:00|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|0
1645170910000|2022-02-18 07:55:10|27.11|27.03|27.13|27.05|27.13|27.05|27.11|27.03|0
1645170920000|2022-02-18 07:55:20|27.1|27.02|27.1|27.02|27.13|27.05|27.1|27.02|0
1645170930000|2022-02-18 07:55:30|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|0
1645170940000|2022-02-18 07:55:40|27.11|27.03|27.13|27.05|27.15|27.07|27.11|27.03|20
1645170950000|2022-02-18 07:55:50|27.15|27.07|27.18|27.1|27.18|27.1|27.15|27.07|2
1645170960000|2022-02-18 07:56:00|27.15|27.07|27.15|27.07|27.18|27.1|27.15|27.07|0
1645170990000|2022-02-18 07:56:30|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|0
1645171010000|2022-02-18 07:56:50|27.22|27.14|27.23|27.15|27.23|27.15|27.2|27.12|0
1645171020000|2022-02-18 07:57:00|27.2|27.12|27.23|27.15|27.23|27.15|27.2|27.12|0
1645171030000|2022-02-18 07:57:10|27.2|27.12|27.23|27.15|27.23|27.15|27.2|27.12|0
1645171050000|2022-02-18 07:57:30|27.25|27.17|27.27|27.19|27.27|27.19|27.25|27.17|0
1645171060000|2022-02-18 07:57:40|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|0
1645171070000|2022-02-18 07:57:50|27.3|27.22|27.25|27.17|27.3|27.22|27.25|27.17|1
1645171080000|2022-02-18 07:58:00|27.2|27.12|27.23|27.15|27.23|27.15|27.2|27.12|5
1645171090000|2022-02-18 07:58:10|27.2|27.12|27.23|27.15|27.23|27.15|27.2|27.12|0
1645171100000|2022-02-18 07:58:20|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|0
1645171110000|2022-02-18 07:58:30|27.18|27.1|27.16|27.08|27.18|27.1|27.16|27.08|1
1645171120000|2022-02-18 07:58:40|27.15|27.07|27.15|27.07|27.15|27.07|27.11|27.03|14
1645171130000|2022-02-18 07:58:50|27.13|27.05|27.11|27.03|27.13|27.05|27.11|27.03|2
1645171140000|2022-02-18 07:59:00|27.13|27.05|27.07|26.99|27.13|27.05|27.06|26.98|0
1645171150000|2022-02-18 07:59:10|27.09|27.01|27.11|27.03|27.11|27.03|27.07|26.99|3
1645171170000|2022-02-18 07:59:30|27.09|27.01|27.09|27.01|27.09|27.01|27.06|26.98|0
1645171180000|2022-02-18 07:59:40|27.06|26.98|27.09|27.01|27.09|27.01|27.06|26.98|0
1645171190000|2022-02-18 07:59:50|27.06|26.98|27.09|27.01|27.09|27.01|27.06|26.98|1
1645171200000|2022-02-18 08:00:00|27.06|26.98|27.04|26.96|27.08|27|27.01|26.93|9
1645171210000|2022-02-18 08:00:10|27.06|26.98|27.01|26.93|27.06|26.98|27.01|26.93|73
1645171220000|2022-02-18 08:00:20|26.99|26.91|26.99|26.91|26.99|26.91|26.97|26.89|26
1645171230000|2022-02-18 08:00:30|26.97|26.89|26.94|26.86|26.97|26.89|26.92|26.84|6
1645171240000|2022-02-18 08:00:40|26.96|26.88|26.94|26.86|26.97|26.89|26.92|26.84|0
1645171250000|2022-02-18 08:00:50|26.92|26.84|26.84|26.76|26.92|26.84|26.84|26.76|1
1645171260000|2022-02-18 08:01:00|26.87|26.79|26.84|26.76|26.87|26.79|26.84|26.76|0
1645171270000|2022-02-18 08:01:10|26.82|26.74|26.82|26.74|26.86|26.78|26.78|26.7|62
1645171280000|2022-02-18 08:01:20|26.8|26.72|26.82|26.74|26.82|26.74|26.78|26.7|135
1645171290000|2022-02-18 08:01:30|26.8|26.72|26.8|26.72|26.82|26.74|26.78|26.7|2
1645171300000|2022-02-18 08:01:40|26.78|26.7|26.82|26.74|26.84|26.76|26.78|26.7|2
1645171310000|2022-02-18 08:01:50|26.84|26.76|26.84|26.76|26.87|26.79|26.82|26.74|0
1645171320000|2022-02-18 08:02:00|26.82|26.74|26.82|26.74|26.84|26.76|26.82|26.74|0
1645171330000|2022-02-18 08:02:10|26.84|26.76|26.84|26.76|26.84|26.76|26.82|26.74|0
1645171340000|2022-02-18 08:02:20|26.87|26.79|26.87|26.79|26.87|26.79|26.82|26.74|0
1645171350000|2022-02-18 08:02:30|26.84|26.76|26.84|26.76|26.87|26.79|26.84|26.76|0
1645171360000|2022-02-18 08:02:40|26.87|26.79|26.82|26.74|26.87|26.79|26.82|26.74|1
1645171370000|2022-02-18 08:02:50|26.84|26.76|26.84|26.76|26.87|26.79|26.82|26.74|0
1645171380000|2022-02-18 08:03:00|26.82|26.74|26.84|26.76|26.84|26.76|26.82|26.74|2
1645171390000|2022-02-18 08:03:10|26.87|26.79|26.84|26.76|26.87|26.79|26.84|26.76|2
1645171400000|2022-02-18 08:03:20|26.82|26.74|26.84|26.76|26.84|26.76|26.82|26.74|1
1645171410000|2022-02-18 08:03:30|26.87|26.79|26.92|26.84|26.92|26.84|26.87|26.79|14
1645171420000|2022-02-18 08:03:40|26.89|26.81|26.94|26.86|26.94|26.86|26.89|26.81|1
1645171430000|2022-02-18 08:03:50|26.92|26.84|26.89|26.81|26.92|26.84|26.87|26.79|50
1645171440000|2022-02-18 08:04:00|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|0
1645171450000|2022-02-18 08:04:10|26.89|26.81|26.89|26.81|26.89|26.81|26.87|26.79|0
1645171460000|2022-02-18 08:04:20|26.87|26.79|26.92|26.84|26.92|26.84|26.87|26.79|0
1645171470000|2022-02-18 08:04:30|26.89|26.81|26.89|26.81|26.89|26.81|26.87|26.79|0
1645171490000|2022-02-18 08:04:50|26.87|26.79|26.84|26.76|26.89|26.81|26.82|26.74|5
1645171500000|2022-02-18 08:05:00|26.86|26.78|26.84|26.76|26.88|26.8|26.82|26.74|18
1645171510000|2022-02-18 08:05:10|26.82|26.74|26.82|26.74|26.84|26.76|26.82|26.74|4
1645171520000|2022-02-18 08:05:20|26.79|26.71|26.84|26.76|26.84|26.76|26.79|26.71|4
1645171540000|2022-02-18 08:05:40|26.82|26.74|26.91|26.83|26.91|26.83|26.82|26.74|2
1645171550000|2022-02-18 08:05:50|26.89|26.81|26.89|26.81|26.89|26.81|26.87|26.79|1
1645171560000|2022-02-18 08:06:00|26.91|26.83|26.86|26.78|26.91|26.83|26.86|26.78|0
1645171570000|2022-02-18 08:06:10|26.89|26.81|26.92|26.84|26.94|26.86|26.89|26.81|0
1645171580000|2022-02-18 08:06:20|26.94|26.86|26.94|26.86|26.96|26.88|26.92|26.84|0
1645171590000|2022-02-18 08:06:30|26.96|26.88|26.99|26.91|27.01|26.93|26.96|26.88|1
1645171600000|2022-02-18 08:06:40|27.01|26.93|26.99|26.91|27.01|26.93|26.99|26.91|9
1645171610000|2022-02-18 08:06:50|26.97|26.89|26.97|26.89|26.99|26.91|26.97|26.89|0
1645171620000|2022-02-18 08:07:00|26.96|26.88|26.96|26.88|26.96|26.88|26.92|26.84|12
1645171630000|2022-02-18 08:07:10|26.92|26.84|26.94|26.86|26.96|26.88|26.91|26.83|12
1645171640000|2022-02-18 08:07:20|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|0
1645171650000|2022-02-18 08:07:30|26.94|26.86|26.96|26.88|26.96|26.88|26.94|26.86|0
1645171660000|2022-02-18 08:07:40|26.99|26.91|26.99|26.91|26.99|26.91|26.96|26.88|0
1645171670000|2022-02-18 08:07:50|26.96|26.88|26.96|26.88|26.99|26.91|26.96|26.88|0
1645171680000|2022-02-18 08:08:00|26.99|26.91|26.99|26.91|26.99|26.91|26.96|26.88|3
1645171690000|2022-02-18 08:08:10|27.01|26.93|27.01|26.93|27.01|26.93|26.99|26.91|0
1645171700000|2022-02-18 08:08:20|26.96|26.88|26.99|26.91|26.99|26.91|26.96|26.88|8
1645171710000|2022-02-18 08:08:30|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|0
1645171720000|2022-02-18 08:08:40|26.94|26.86|26.85|26.77|26.94|26.86|26.82|26.74|163
1645171730000|2022-02-18 08:08:50|26.82|26.74|26.87|26.79|26.87|26.79|26.82|26.74|7
1645171740000|2022-02-18 08:09:00|26.89|26.81|26.89|26.81|26.89|26.81|26.87|26.79|3
1645171750000|2022-02-18 08:09:10|26.87|26.79|26.84|26.76|26.89|26.81|26.84|26.76|2
1645171760000|2022-02-18 08:09:20|26.87|26.79|26.84|26.76|26.87|26.79|26.84|26.76|0
1645171770000|2022-02-18 08:09:30|26.87|26.79|26.87|26.79|26.87|26.79|26.84|26.76|0
1645171780000|2022-02-18 08:09:40|26.84|26.76|26.84|26.76|26.87|26.79|26.82|26.74|5
1645171790000|2022-02-18 08:09:50|26.82|26.74|26.84|26.76|26.84|26.76|26.82|26.74|2
1645171800000|2022-02-18 08:10:00|26.82|26.74|26.89|26.81|26.89|26.81|26.82|26.74|2
1645171810000|2022-02-18 08:10:10|26.91|26.83|26.89|26.81|26.91|26.83|26.89|26.81|0
1645171820000|2022-02-18 08:10:20|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|0
1645171840000|2022-02-18 08:10:40|26.89|26.81|26.89|26.81|26.91|26.83|26.89|26.81|1
1645171850000|2022-02-18 08:10:50|26.87|26.79|26.87|26.79|26.89|26.81|26.87|26.79|0
1645171860000|2022-02-18 08:11:00|26.89|26.81|26.87|26.79|26.91|26.83|26.87|26.79|50
1645171870000|2022-02-18 08:11:10|26.8|26.72|26.8|26.72|26.82|26.74|26.78|26.7|75
1645171880000|2022-02-18 08:11:20|26.79|26.71|26.82|26.74|26.82|26.74|26.79|26.71|4
1645171890000|2022-02-18 08:11:30|26.8|26.72|26.82|26.74|26.82|26.74|26.8|26.72|0
1645171910000|2022-02-18 08:11:50|26.84|26.76|26.84|26.76|26.87|26.79|26.84|26.76|0
1645171920000|2022-02-18 08:12:00|26.87|26.79|26.82|26.74|26.87|26.79|26.82|26.74|0
1645171940000|2022-02-18 08:12:20|26.84|26.76|26.87|26.79|26.87|26.79|26.84|26.76|0
1645171960000|2022-02-18 08:12:40|26.82|26.74|26.81|26.73|26.82|26.74|26.79|26.71|23
1645171970000|2022-02-18 08:12:50|26.84|26.76|26.86|26.78|26.86|26.78|26.84|26.76|1
1645171980000|2022-02-18 08:13:00|26.84|26.76|26.84|26.76|26.86|26.78|26.84|26.76|1
1645171990000|2022-02-18 08:13:10|26.86|26.78|26.84|26.76|26.86|26.78|26.84|26.76|1
1645172000000|2022-02-18 08:13:20|26.86|26.78|26.84|26.76|26.86|26.78|26.84|26.76|0
1645172010000|2022-02-18 08:13:30|26.82|26.74|26.82|26.74|26.86|26.78|26.82|26.74|0
1645172020000|2022-02-18 08:13:40|26.84|26.76|26.82|26.74|26.86|26.78|26.81|26.73|0
1645172030000|2022-02-18 08:13:50|26.81|26.73|26.75|26.67|26.81|26.73|26.75|26.67|18
1645172050000|2022-02-18 08:14:10|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|0
1645172060000|2022-02-18 08:14:20|26.78|26.7|26.78|26.7|26.78|26.7|26.76|26.68|2
1645172070000|2022-02-18 08:14:30|26.76|26.68|26.83|26.75|26.85|26.77|26.76|26.68|4
1645172080000|2022-02-18 08:14:40|26.81|26.73|26.81|26.73|26.81|26.73|26.81|26.73|0
1645172090000|2022-02-18 08:14:50|26.83|26.75|26.83|26.75|26.83|26.75|26.83|26.75|1
1645172100000|2022-02-18 08:15:00|26.86|26.78|26.81|26.73|26.86|26.78|26.81|26.73|28
1645172110000|2022-02-18 08:15:10|26.86|26.78|26.86|26.78|26.86|26.78|26.86|26.78|2
1645172120000|2022-02-18 08:15:20|26.88|26.8|26.86|26.78|26.88|26.8|26.86|26.78|6
1645172130000|2022-02-18 08:15:30|26.88|26.8|26.72|26.64|26.88|26.8|26.72|26.64|95
1645172140000|2022-02-18 08:15:40|26.74|26.66|26.77|26.69|26.77|26.69|26.72|26.64|30
1645172150000|2022-02-18 08:15:50|26.74|26.66|26.74|26.66|26.77|26.69|26.72|26.64|10
1645172160000|2022-02-18 08:16:00|26.77|26.69|26.74|26.66|26.77|26.69|26.74|26.66|2
1645172170000|2022-02-18 08:16:10|26.72|26.64|26.74|26.66|26.77|26.69|26.72|26.64|7
1645172180000|2022-02-18 08:16:20|26.72|26.64|26.74|26.66|26.74|26.66|26.72|26.64|2
1645172190000|2022-02-18 08:16:30|26.77|26.69|26.74|26.66|26.77|26.69|26.74|26.66|0
1645172200000|2022-02-18 08:16:40|26.77|26.69|26.74|26.66|26.77|26.69|26.72|26.64|5
1645172210000|2022-02-18 08:16:50|26.72|26.64|26.77|26.69|26.77|26.69|26.72|26.64|3
1645172230000|2022-02-18 08:17:10|26.79|26.71|26.72|26.64|26.79|26.71|26.72|26.64|64
1645172240000|2022-02-18 08:17:20|||||||||9
1645172270000|2022-02-18 08:17:50|26.74|26.66|26.68|26.6|26.77|26.69|26.68|26.6|119
1645172280000|2022-02-18 08:18:00|26.72|26.64|26.72|26.64|26.72|26.64|26.7|26.62|15
1645172290000|2022-02-18 08:18:10|26.74|26.66|26.75|26.67|26.77|26.69|26.74|26.66|6
1645172300000|2022-02-18 08:18:20|26.77|26.69|26.77|26.69|26.77|26.69|26.72|26.64|84
1645172320000|2022-02-18 08:18:40|26.72|26.64|26.72|26.64|26.72|26.64|26.72|26.64|43
1645172330000|2022-02-18 08:18:50|||||||||1
1645172340000|2022-02-18 08:19:00|||||||||5
1645172370000|2022-02-18 08:19:30|26.74|26.66|26.72|26.64|26.77|26.69|26.72|26.64|1
1645172380000|2022-02-18 08:19:40|26.77|26.69|26.74|26.66|26.77|26.69|26.72|26.64|1
1645172390000|2022-02-18 08:19:50|26.77|26.69|26.77|26.69|26.77|26.69|26.74|26.66|0
1645172420000|2022-02-18 08:20:20|26.72|26.64|26.72|26.64|26.72|26.64|26.72|26.64|25
1645172470000|2022-02-18 08:21:10|26.74|26.66|26.72|26.64|26.74|26.66|26.72|26.64|28
1645172480000|2022-02-18 08:21:20|26.74|26.66|26.72|26.64|26.74|26.66|26.72|26.64|0
1645172490000|2022-02-18 08:21:30|26.74|26.66|26.74|26.66|26.74|26.66|26.72|26.64|5
1645172500000|2022-02-18 08:21:40|26.72|26.64|26.74|26.66|26.74|26.66|26.72|26.64|3
1645172510000|2022-02-18 08:21:50|26.68|26.6|26.68|26.6|26.7|26.62|26.67|26.59|146
1645172520000|2022-02-18 08:22:00|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|2
1645172530000|2022-02-18 08:22:10|26.72|26.64|26.77|26.69|26.77|26.69|26.72|26.64|4
1645172550000|2022-02-18 08:22:30|26.79|26.71|26.77|26.69|26.79|26.71|26.77|26.69|20
1645172570000|2022-02-18 08:22:50|26.79|26.71|26.77|26.69|26.79|26.71|26.77|26.69|0
1645172590000|2022-02-18 08:23:10|26.79|26.71|26.77|26.69|26.79|26.71|26.77|26.69|1
1645172600000|2022-02-18 08:23:20|26.79|26.71|26.79|26.71|26.79|26.71|26.77|26.69|2
1645172610000|2022-02-18 08:23:30|26.82|26.74|26.77|26.69|26.82|26.74|26.77|26.69|2
1645172630000|2022-02-18 08:23:50|26.79|26.71|26.77|26.69|26.79|26.71|26.77|26.69|0
1645172650000|2022-02-18 08:24:10|26.82|26.74|26.82|26.74|26.82|26.74|26.79|26.71|20
1645172660000|2022-02-18 08:24:20|26.79|26.71|26.82|26.74|26.82|26.74|26.79|26.71|3
1645172670000|2022-02-18 08:24:30|26.79|26.71|26.79|26.71|26.79|26.71|26.77|26.69|0
1645172680000|2022-02-18 08:24:40|26.77|26.69|26.79|26.71|26.79|26.71|26.77|26.69|0
1645172690000|2022-02-18 08:24:50|26.82|26.74|26.77|26.69|26.82|26.74|26.77|26.69|58
1645172700000|2022-02-18 08:25:00|26.81|26.73|26.82|26.74|26.82|26.74|26.77|26.69|3
1645172710000|2022-02-18 08:25:10|26.79|26.71|26.77|26.69|26.79|26.71|26.77|26.69|4
1645172720000|2022-02-18 08:25:20|26.79|26.71|26.79|26.71|26.81|26.73|26.77|26.69|4
1645172730000|2022-02-18 08:25:30|26.81|26.73|26.82|26.74|26.82|26.74|26.81|26.73|0
1645172740000|2022-02-18 08:25:40|26.84|26.76|26.87|26.79|26.87|26.79|26.84|26.76|21
1645172750000|2022-02-18 08:25:50|26.86|26.78|26.82|26.74|26.86|26.78|26.82|26.74|1
1645172760000|2022-02-18 08:26:00|26.79|26.71|26.82|26.74|26.82|26.74|26.79|26.71|0
1645172790000|2022-02-18 08:26:30|26.84|26.76|26.84|26.76|26.86|26.78|26.82|26.74|6
1645172800000|2022-02-18 08:26:40|26.82|26.74|26.82|26.74|26.82|26.74|26.82|26.74|0
1645172810000|2022-02-18 08:26:50|26.84|26.76|26.84|26.76|26.84|26.76|26.82|26.74|2
1645172820000|2022-02-18 08:27:00|26.82|26.74|26.82|26.74|26.82|26.74|26.82|26.74|0
1645172840000|2022-02-18 08:27:20|26.84|26.76|26.82|26.74|26.84|26.76|26.82|26.74|0
1645172860000|2022-02-18 08:27:40|26.84|26.76|26.82|26.74|26.84|26.76|26.82|26.74|0
1645172870000|2022-02-18 08:27:50|26.84|26.76|26.82|26.74|26.84|26.76|26.82|26.74|2
1645172880000|2022-02-18 08:28:00|26.79|26.71|26.77|26.69|26.79|26.71|26.77|26.69|12
1645172890000|2022-02-18 08:28:10|26.79|26.71|26.77|26.69|26.79|26.71|26.77|26.69|1
1645172910000|2022-02-18 08:28:30|26.79|26.71|26.79|26.71|26.79|26.71|26.77|26.69|0
1645172920000|2022-02-18 08:28:40|26.77|26.69|26.77|26.69|26.79|26.71|26.77|26.69|0
1645172930000|2022-02-18 08:28:50|26.79|26.71|26.77|26.69|26.79|26.71|26.77|26.69|0
1645172940000|2022-02-18 08:29:00|26.72|26.64|26.7|26.62|26.72|26.64|26.68|26.6|380
1645172950000|2022-02-18 08:29:10|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|0
1645172970000|2022-02-18 08:29:30|26.72|26.64|26.7|26.62|26.73|26.65|26.68|26.6|12
1645172980000|2022-02-18 08:29:40|26.68|26.6|26.68|26.6|26.7|26.62|26.68|26.6|0
1645172990000|2022-02-18 08:29:50|26.7|26.62|26.7|26.62|26.7|26.62|26.68|26.6|0
1645173000000|2022-02-18 08:30:00|26.68|26.6|26.68|26.6|26.7|26.62|26.68|26.6|3
1645173010000|2022-02-18 08:30:10|26.7|26.62|26.68|26.6|26.7|26.62|26.68|26.6|0
1645173020000|2022-02-18 08:30:20|26.7|26.62|26.68|26.6|26.73|26.65|26.68|26.6|1
1645173030000|2022-02-18 08:30:30|26.7|26.62|26.68|26.6|26.7|26.62|26.68|26.6|1
1645173040000|2022-02-18 08:30:40|26.7|26.62|26.68|26.6|26.7|26.62|26.68|26.6|0
1645173060000|2022-02-18 08:31:00|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|0
1645173070000|2022-02-18 08:31:10|26.73|26.65|26.73|26.65|26.73|26.65|26.72|26.64|0
1645173080000|2022-02-18 08:31:20|26.68|26.6|26.73|26.65|26.73|26.65|26.68|26.6|30
1645173090000|2022-02-18 08:31:30|26.68|26.6|26.68|26.6|26.68|26.6|26.68|26.6|1
1645173100000|2022-02-18 08:31:40|26.7|26.62|26.73|26.65|26.75|26.67|26.7|26.62|1
1645173110000|2022-02-18 08:31:50|||||||||14
1645173120000|2022-02-18 08:32:00|26.75|26.67|26.78|26.7|26.78|26.7|26.73|26.65|13
1645173140000|2022-02-18 08:32:20|26.77|26.69|26.75|26.67|26.78|26.7|26.73|26.65|44
1645173150000|2022-02-18 08:32:30|26.73|26.65|26.78|26.7|26.78|26.7|26.73|26.65|0
1645173160000|2022-02-18 08:32:40|||||||||36
1645173180000|2022-02-18 08:33:00|||||||||5
1645173190000|2022-02-18 08:33:10|26.77|26.69|26.78|26.7|26.78|26.7|26.77|26.69|0
1645173200000|2022-02-18 08:33:20|26.77|26.69|26.78|26.7|26.78|26.7|26.77|26.69|1
1645173210000|2022-02-18 08:33:30|26.77|26.69|26.77|26.69|26.77|26.69|26.77|26.69|0
1645173220000|2022-02-18 08:33:40|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|54
1645173250000|2022-02-18 08:34:10|26.7|26.62|26.68|26.6|26.7|26.62|26.68|26.6|11
1645173260000|2022-02-18 08:34:20|26.7|26.62|26.7|26.62|26.7|26.62|26.68|26.6|0
1645173270000|2022-02-18 08:34:30|26.68|26.6|26.73|26.65|26.73|26.65|26.68|26.6|0
1645173280000|2022-02-18 08:34:40|26.75|26.67|26.75|26.67|26.75|26.67|26.73|26.65|1
1645173290000|2022-02-18 08:34:50|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|1
1645173310000|2022-02-18 08:35:10|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|0
1645173320000|2022-02-18 08:35:20|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|0
1645173330000|2022-02-18 08:35:30|||||||||1
1645173340000|2022-02-18 08:35:40|26.75|26.67|26.77|26.69|26.78|26.7|26.75|26.67|0
1645173350000|2022-02-18 08:35:50|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|8
1645173360000|2022-02-18 08:36:00|||||||||1
1645173370000|2022-02-18 08:36:10|26.75|26.67|26.75|26.67|26.75|26.67|26.73|26.65|10
1645173380000|2022-02-18 08:36:20|26.73|26.65|26.73|26.65|26.75|26.67|26.73|26.65|0
1645173390000|2022-02-18 08:36:30|26.75|26.67|26.73|26.65|26.75|26.67|26.73|26.65|0
1645173400000|2022-02-18 08:36:40|26.75|26.67|26.73|26.65|26.78|26.7|26.73|26.65|12
1645173410000|2022-02-18 08:36:50|26.75|26.67|26.73|26.65|26.75|26.67|26.73|26.65|0
1645173420000|2022-02-18 08:37:00|26.75|26.67|26.73|26.65|26.75|26.67|26.73|26.65|0
1645173430000|2022-02-18 08:37:10|26.71|26.63|26.68|26.6|26.71|26.63|26.68|26.6|4
1645173440000|2022-02-18 08:37:20|26.71|26.63|26.68|26.6|26.73|26.65|26.68|26.6|1
1645173450000|2022-02-18 08:37:30|26.71|26.63|26.68|26.6|26.73|26.65|26.68|26.6|3
1645173510000|2022-02-18 08:38:30|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|39
1645173520000|2022-02-18 08:38:40|26.63|26.55|26.68|26.6|26.68|26.6|26.63|26.55|1
1645173540000|2022-02-18 08:39:00|26.63|26.55|26.63|26.55|26.63|26.55|26.63|26.55|2
1645173550000|2022-02-18 08:39:10|||||||||116
1645173560000|2022-02-18 08:39:20|26.61|26.53|26.61|26.53|26.63|26.55|26.59|26.51|38
1645173570000|2022-02-18 08:39:30|26.63|26.55|26.58|26.5|26.63|26.55|26.58|26.5|0
1645173580000|2022-02-18 08:39:40|26.61|26.53|26.63|26.55|26.63|26.55|26.61|26.53|0
1645173590000|2022-02-18 08:39:50|26.61|26.53|26.63|26.55|26.63|26.55|26.61|26.53|2
1645173600000|2022-02-18 08:40:00|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|2
1645173610000|2022-02-18 08:40:10|26.58|26.5|26.58|26.5|26.58|26.5|26.58|26.5|0
1645173620000|2022-02-18 08:40:20|26.53|26.45|26.58|26.5|26.58|26.5|26.53|26.45|63
1645173630000|2022-02-18 08:40:30|26.56|26.48|26.58|26.5|26.58|26.5|26.54|26.46|27
1645173650000|2022-02-18 08:40:50|26.61|26.53|26.59|26.51|26.61|26.53|26.59|26.51|2
1645173660000|2022-02-18 08:41:00|26.58|26.5|26.58|26.5|26.58|26.5|26.58|26.5|0
1645173680000|2022-02-18 08:41:20|26.56|26.48|26.56|26.48|26.56|26.48|26.54|26.46|0
1645173690000|2022-02-18 08:41:30|26.54|26.46|26.54|26.46|26.56|26.48|26.54|26.46|0
1645173700000|2022-02-18 08:41:40|26.56|26.48|26.54|26.46|26.58|26.5|26.54|26.46|2
1645173710000|2022-02-18 08:41:50|26.56|26.48|26.54|26.46|26.56|26.48|26.54|26.46|0
1645173720000|2022-02-18 08:42:00|26.56|26.48|26.56|26.48|26.56|26.48|26.53|26.45|0
1645173730000|2022-02-18 08:42:10|26.58|26.5|26.58|26.5|26.61|26.53|26.58|26.5|0
1645173740000|2022-02-18 08:42:20|||||||||8
1645173780000|2022-02-18 08:43:00|26.56|26.48|26.58|26.5|26.58|26.5|26.54|26.46|0
1645173800000|2022-02-18 08:43:20|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|0
1645173810000|2022-02-18 08:43:30|26.54|26.46|26.54|26.46|26.56|26.48|26.53|26.45|0
1645173830000|2022-02-18 08:43:50|26.53|26.45|26.54|26.46|26.54|26.46|26.53|26.45|0
1645173840000|2022-02-18 08:44:00|26.56|26.48|26.54|26.46|26.56|26.48|26.54|26.46|0
1645173850000|2022-02-18 08:44:10|26.53|26.45|26.54|26.46|26.54|26.46|26.53|26.45|0
1645173860000|2022-02-18 08:44:20|26.56|26.48|26.58|26.5|26.58|26.5|26.54|26.46|0
1645173880000|2022-02-18 08:44:40|26.56|26.48|26.58|26.5|26.58|26.5|26.56|26.48|1
1645173900000|2022-02-18 08:45:00|26.56|26.48|26.56|26.48|26.56|26.48|26.54|26.46|0
1645173910000|2022-02-18 08:45:10|26.58|26.5|26.56|26.48|26.58|26.5|26.56|26.48|0
1645173940000|2022-02-18 08:45:40|26.58|26.5|26.56|26.48|26.58|26.5|26.54|26.46|0
1645173950000|2022-02-18 08:45:50|26.58|26.5|26.58|26.5|26.58|26.5|26.56|26.48|0
1645173960000|2022-02-18 08:46:00|26.56|26.48|26.58|26.5|26.58|26.5|26.54|26.46|7
1645173990000|2022-02-18 08:46:30|26.59|26.51|26.63|26.55|26.63|26.55|26.59|26.51|5
1645174000000|2022-02-18 08:46:40|26.61|26.53|26.61|26.53|26.63|26.55|26.61|26.53|5
1645174010000|2022-02-18 08:46:50|26.59|26.51|26.59|26.51|26.59|26.51|26.58|26.5|0
1645174020000|2022-02-18 08:47:00|26.58|26.5|26.58|26.5|26.59|26.51|26.58|26.5|0
1645174030000|2022-02-18 08:47:10|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|0
1645174040000|2022-02-18 08:47:20|26.54|26.46|26.58|26.5|26.58|26.5|26.53|26.45|2
1645174080000|2022-02-18 08:48:00|26.61|26.53|26.63|26.55|26.63|26.55|26.59|26.51|4
1645174120000|2022-02-18 08:48:40|26.66|26.58|26.63|26.55|26.66|26.58|26.63|26.55|0
1645174130000|2022-02-18 08:48:50|26.66|26.58|26.63|26.55|26.66|26.58|26.63|26.55|0
1645174140000|2022-02-18 08:49:00|26.66|26.58|26.63|26.55|26.66|26.58|26.63|26.55|0
1645174150000|2022-02-18 08:49:10|26.66|26.58|26.68|26.6|26.68|26.6|26.66|26.58|0
1645174170000|2022-02-18 08:49:30|26.66|26.58|26.68|26.6|26.68|26.6|26.66|26.58|1
1645174180000|2022-02-18 08:49:40|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|2
1645174190000|2022-02-18 08:49:50|26.68|26.6|26.68|26.6|26.68|26.6|26.68|26.6|0
1645174240000|2022-02-18 08:50:40|26.71|26.63|26.68|26.6|26.71|26.63|26.68|26.6|1
1645174250000|2022-02-18 08:50:50|26.71|26.63|26.68|26.6|26.71|26.63|26.68|26.6|0
1645174260000|2022-02-18 08:51:00|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1645174270000|2022-02-18 08:51:10|26.68|26.6|26.71|26.63|26.73|26.65|26.68|26.6|5
1645174280000|2022-02-18 08:51:20|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|0
1645174300000|2022-02-18 08:51:40|26.71|26.63|26.68|26.6|26.73|26.65|26.68|26.6|1
1645174310000|2022-02-18 08:51:50|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1645174320000|2022-02-18 08:52:00|26.73|26.65|26.68|26.6|26.73|26.65|26.68|26.6|0
1645174330000|2022-02-18 08:52:10|26.71|26.63|26.71|26.63|26.71|26.63|26.68|26.6|4
1645174340000|2022-02-18 08:52:20|26.68|26.6|26.68|26.6|26.68|26.6|26.68|26.6|0
1645174380000|2022-02-18 08:53:00|26.66|26.58|26.68|26.6|26.68|26.6|26.66|26.58|2
1645174400000|2022-02-18 08:53:20|26.71|26.63|26.68|26.6|26.71|26.63|26.68|26.6|3
1645174410000|2022-02-18 08:53:30|26.71|26.63|26.71|26.63|26.71|26.63|26.68|26.6|4
1645174420000|2022-02-18 08:53:40|26.68|26.6|26.68|26.6|26.68|26.6|26.68|26.6|0
1645174470000|2022-02-18 08:54:30|26.71|26.63|26.71|26.63|26.71|26.63|26.68|26.6|5
1645174480000|2022-02-18 08:54:40|26.68|26.6|26.68|26.6|26.71|26.63|26.68|26.6|0
1645174490000|2022-02-18 08:54:50|26.71|26.63|26.68|26.6|26.71|26.63|26.68|26.6|0
1645174550000|2022-02-18 08:55:50|26.71|26.63|26.73|26.65|26.73|26.65|26.71|26.63|0
1645174570000|2022-02-18 08:56:10|26.77|26.69|26.73|26.65|26.78|26.7|26.73|26.65|12
1645174580000|2022-02-18 08:56:20|26.75|26.67|26.78|26.7|26.78|26.7|26.75|26.67|0
1645174630000|2022-02-18 08:57:10|26.76|26.68|26.73|26.65|26.76|26.68|26.73|26.65|25
1645174720000|2022-02-18 08:58:40|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|0
1645174730000|2022-02-18 08:58:50|26.73|26.65|26.73|26.65|26.75|26.67|26.73|26.65|0
1645174740000|2022-02-18 08:59:00|26.68|26.6|26.68|26.6|26.68|26.6|26.68|26.6|19
1645174750000|2022-02-18 08:59:10|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|6
1645174770000|2022-02-18 08:59:30|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|48
1645174790000|2022-02-18 08:59:50|26.75|26.67|26.73|26.65|26.75|26.67|26.73|26.65|2
1645174800000|2022-02-18 09:00:00|26.75|26.67|26.78|26.7|26.78|26.7|26.75|26.67|6
1645174810000|2022-02-18 09:00:10|26.75|26.67|26.73|26.65|26.75|26.67|26.73|26.65|0
1645174860000|2022-02-18 09:01:00|26.76|26.68|26.76|26.68|26.78|26.7|26.73|26.65|0
1645174870000|2022-02-18 09:01:10|26.78|26.7|26.8|26.72|26.8|26.72|26.78|26.7|20
1645174880000|2022-02-18 09:01:20|26.83|26.75|26.78|26.7|26.83|26.75|26.78|26.7|17
1645174890000|2022-02-18 09:01:30|26.8|26.72|26.83|26.75|26.83|26.75|26.78|26.7|5
1645174910000|2022-02-18 09:01:50|26.8|26.72|26.78|26.7|26.8|26.72|26.78|26.7|30
1645174920000|2022-02-18 09:02:00|26.76|26.68|26.73|26.65|26.78|26.7|26.73|26.65|0
1645174940000|2022-02-18 09:02:20|26.76|26.68|26.73|26.65|26.76|26.68|26.73|26.65|0
1645174950000|2022-02-18 09:02:30|26.69|26.61|26.73|26.65|26.73|26.65|26.69|26.61|164
1645174960000|2022-02-18 09:02:40|26.68|26.6|26.68|26.6|26.68|26.6|26.68|26.6|15
1645174970000|2022-02-18 09:02:50|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|3
1645175010000|2022-02-18 09:03:30|26.76|26.68|26.76|26.68|26.78|26.7|26.73|26.65|7
1645175020000|2022-02-18 09:03:40|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|0
1645175070000|2022-02-18 09:04:30|26.76|26.68|26.73|26.65|26.76|26.68|26.73|26.65|0
1645175110000|2022-02-18 09:05:10|26.76|26.68|26.73|26.65|26.76|26.68|26.73|26.65|0
1645175140000|2022-02-18 09:05:40|26.68|26.6|26.68|26.6|26.68|26.6|26.68|26.6|14
1645175150000|2022-02-18 09:05:50|26.71|26.63|26.68|26.6|26.71|26.63|26.68|26.6|3
1645175160000|2022-02-18 09:06:00|26.71|26.63|26.68|26.6|26.71|26.63|26.68|26.6|0
1645175170000|2022-02-18 09:06:10|26.73|26.65|26.68|26.6|26.73|26.65|26.68|26.6|6
1645175180000|2022-02-18 09:06:20|26.71|26.63|26.73|26.65|26.73|26.65|26.68|26.6|0
1645175200000|2022-02-18 09:06:40|26.75|26.67|26.73|26.65|26.75|26.67|26.73|26.65|0
1645175210000|2022-02-18 09:06:50|26.75|26.67|26.78|26.7|26.78|26.7|26.75|26.67|2
1645175230000|2022-02-18 09:07:10|26.73|26.65|26.78|26.7|26.78|26.7|26.73|26.65|10
1645175240000|2022-02-18 09:07:20|26.76|26.68|26.78|26.7|26.78|26.7|26.73|26.65|33
1645175250000|2022-02-18 09:07:30|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|1
1645175260000|2022-02-18 09:07:40|26.76|26.68|26.78|26.7|26.78|26.7|26.76|26.68|2
1645175270000|2022-02-18 09:07:50|26.76|26.68|26.78|26.7|26.78|26.7|26.76|26.68|2
1645175290000|2022-02-18 09:08:10|26.76|26.68|26.78|26.7|26.78|26.7|26.76|26.68|0
1645175410000|2022-02-18 09:10:10|26.83|26.75|26.83|26.75|26.83|26.75|26.82|26.74|32
1645175420000|2022-02-18 09:10:20|26.85|26.77|26.83|26.75|26.85|26.77|26.83|26.75|12
1645175430000|2022-02-18 09:10:30|26.85|26.77|26.83|26.75|26.88|26.8|26.83|26.75|14
1645175440000|2022-02-18 09:10:40|26.85|26.77|26.85|26.77|26.88|26.8|26.83|26.75|15
1645175450000|2022-02-18 09:10:50|26.83|26.75|26.88|26.8|26.88|26.8|26.83|26.75|2
1645175460000|2022-02-18 09:11:00|26.87|26.79|26.85|26.77|26.88|26.8|26.83|26.75|7
1645175470000|2022-02-18 09:11:10|26.88|26.8|26.88|26.8|26.88|26.8|26.86|26.78|0
1645175490000|2022-02-18 09:11:30|26.86|26.78|26.88|26.8|26.88|26.8|26.86|26.78|0
1645175510000|2022-02-18 09:11:50|26.93|26.85|26.88|26.8|26.93|26.85|26.88|26.8|14
1645175520000|2022-02-18 09:12:00|26.9|26.82|26.93|26.85|26.93|26.85|26.88|26.8|1
1645175550000|2022-02-18 09:12:30|26.95|26.87|26.97|26.89|26.97|26.89|26.93|26.85|24
1645175560000|2022-02-18 09:12:40|26.93|26.85|26.98|26.9|27|26.92|26.93|26.85|6
1645175570000|2022-02-18 09:12:50|27|26.92|27.02|26.94|27.02|26.94|27|26.92|2
1645175580000|2022-02-18 09:13:00|27|26.92|27.02|26.94|27.02|26.94|26.97|26.89|8
1645175630000|2022-02-18 09:13:50|27.04|26.96|27.02|26.94|27.04|26.96|27.02|26.94|0
1645175640000|2022-02-18 09:14:00|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|0
1645175650000|2022-02-18 09:14:10|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|0
1645175690000|2022-02-18 09:14:50|27.02|26.94|27.02|26.94|27.04|26.96|27.02|26.94|29
1645175700000|2022-02-18 09:15:00|27.04|26.96|27|26.92|27.04|26.96|26.97|26.89|8
1645175710000|2022-02-18 09:15:10|27.02|26.94|27.02|26.94|27.02|26.94|27.02|26.94|0
1645175720000|2022-02-18 09:15:20|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|0
1645175730000|2022-02-18 09:15:30|27.02|26.94|27.04|26.96|27.04|26.96|27.02|26.94|1
1645175740000|2022-02-18 09:15:40|27.07|26.99|27.02|26.94|27.07|26.99|27.02|26.94|6
1645175760000|2022-02-18 09:16:00|27.04|26.96|27.04|26.96|27.04|26.96|27.02|26.94|1
1645175770000|2022-02-18 09:16:10|27.02|26.94|27.02|26.94|27.04|26.96|27.02|26.94|0
1645175800000|2022-02-18 09:16:40|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|0
1645175810000|2022-02-18 09:16:50|27.07|26.99|27.02|26.94|27.07|26.99|27.02|26.94|5
1645175820000|2022-02-18 09:17:00|27.07|26.99|27.09|27.01|27.11|27.03|27.07|26.99|79
1645175830000|2022-02-18 09:17:10|27.11|27.03|27.11|27.03|27.11|27.03|27.07|26.99|3
1645175840000|2022-02-18 09:17:20|27.09|27.01|27.07|26.99|27.09|27.01|27.07|26.99|0
1645175850000|2022-02-18 09:17:30|27.09|27.01|27.09|27.01|27.09|27.01|27.07|26.99|8
1645175860000|2022-02-18 09:17:40|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|0
1645175880000|2022-02-18 09:18:00|27.04|26.96|27.02|26.94|27.04|26.96|27.02|26.94|57
1645175890000|2022-02-18 09:18:10|27.04|26.96|27.02|26.94|27.04|26.96|27.02|26.94|0
1645175900000|2022-02-18 09:18:20|27.04|26.96|27.07|26.99|27.07|26.99|27.04|26.96|35
1645175910000|2022-02-18 09:18:30|27.09|27.01|27.09|27.01|27.09|27.01|27.09|27.01|11
1645175920000|2022-02-18 09:18:40|27.11|27.03|27.07|26.99|27.11|27.03|27.07|26.99|9
1645175940000|2022-02-18 09:19:00|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|6
1645175950000|2022-02-18 09:19:10|27.07|26.99|27.04|26.96|27.07|26.99|27.04|26.96|3
1645175960000|2022-02-18 09:19:20|27.07|26.99|27.04|26.96|27.07|26.99|27.02|26.94|47
1645175970000|2022-02-18 09:19:30|27.07|26.99|27.04|26.96|27.07|26.99|27.02|26.94|0
1645175980000|2022-02-18 09:19:40|27.02|26.94|27.02|26.94|27.02|26.94|27.02|26.94|0
1645175990000|2022-02-18 09:19:50|27.04|26.96|27.04|26.96|27.07|26.99|27.04|26.96|1
1645176000000|2022-02-18 09:20:00|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|0
1645176100000|2022-02-18 09:21:40|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|5
1645176110000|2022-02-18 09:21:50|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|0
1645176140000|2022-02-18 09:22:20|||||||||1
1645176150000|2022-02-18 09:22:30|27.09|27.01|27.07|26.99|27.09|27.01|27.07|26.99|3
1645176160000|2022-02-18 09:22:40|||||||||1
1645176180000|2022-02-18 09:23:00|27.09|27.01|27.09|27.01|27.11|27.03|27.09|27.01|1
1645176190000|2022-02-18 09:23:10|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|0
1645176250000|2022-02-18 09:24:10|27.09|27.01|27.09|27.01|27.09|27.01|27.07|26.99|0
1645176270000|2022-02-18 09:24:30|27.06|26.98|27.06|26.98|27.06|26.98|27.06|26.98|0
1645176280000|2022-02-18 09:24:40|27.09|27.01|27.09|27.01|27.11|27.03|27.09|27.01|4
1645176290000|2022-02-18 09:24:50|27.06|26.98|27.06|26.98|27.06|26.98|27.06|26.98|0
1645176310000|2022-02-18 09:25:10|27.04|26.96|27.04|26.96|27.06|26.98|27.02|26.94|2
1645176320000|2022-02-18 09:25:20|27.06|26.98|27.06|26.98|27.06|26.98|27.06|26.98|0
1645176330000|2022-02-18 09:25:30|27.04|26.96|27.02|26.94|27.06|26.98|27.02|26.94|10
1645176340000|2022-02-18 09:25:40|27.01|26.93|27.02|26.94|27.06|26.98|27.01|26.93|3
1645176350000|2022-02-18 09:25:50|27.06|26.98|27.01|26.93|27.06|26.98|27.01|26.93|46
1645176360000|2022-02-18 09:26:00|27.02|26.94|27.06|26.98|27.06|26.98|27.02|26.94|0
1645176440000|2022-02-18 09:27:20|27.01|26.93|27.01|26.93|27.01|26.93|27.01|26.93|12
1645176460000|2022-02-18 09:27:40|26.97|26.89|26.97|26.89|26.99|26.91|26.97|26.89|69
1645176470000|2022-02-18 09:27:50|26.96|26.88|26.94|26.86|26.96|26.88|26.94|26.86|29
1645176480000|2022-02-18 09:28:00|26.92|26.84|26.96|26.88|26.96|26.88|26.92|26.84|2
1645176500000|2022-02-18 09:28:20|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|0
1645176520000|2022-02-18 09:28:40|27.01|26.93|26.97|26.89|27.01|26.93|26.97|26.89|31
1645176560000|2022-02-18 09:29:20|||||||||1
1645176590000|2022-02-18 09:29:50|26.96|26.88|26.97|26.89|26.97|26.89|26.96|26.88|0
1645176610000|2022-02-18 09:30:10|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|0
1645176640000|2022-02-18 09:30:40|26.94|26.86|26.92|26.84|26.94|26.86|26.92|26.84|13
1645176710000|2022-02-18 09:31:50|26.94|26.86|26.97|26.89|26.97|26.89|26.94|26.86|20
1645176730000|2022-02-18 09:32:10|26.92|26.84|26.95|26.87|26.95|26.87|26.92|26.84|23
1645176740000|2022-02-18 09:32:20|26.94|26.86|26.95|26.87|26.95|26.87|26.92|26.84|0
1645176750000|2022-02-18 09:32:30|26.94|26.86|26.97|26.89|26.97|26.89|26.94|26.86|0
1645176760000|2022-02-18 09:32:40|26.96|26.88|26.97|26.89|26.97|26.89|26.96|26.88|0
1645176780000|2022-02-18 09:33:00|26.96|26.88|26.96|26.88|26.97|26.89|26.96|26.88|0
1645176790000|2022-02-18 09:33:10|26.94|26.86|26.96|26.88|26.96|26.88|26.94|26.86|3
1645176800000|2022-02-18 09:33:20|26.94|26.86|26.96|26.88|26.96|26.88|26.92|26.84|5
1645176810000|2022-02-18 09:33:30|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|0
1645176820000|2022-02-18 09:33:40|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|0
1645176860000|2022-02-18 09:34:20|||||||||1
1645176900000|2022-02-18 09:35:00|26.94|26.86|26.92|26.84|26.94|26.86|26.92|26.84|4
1645176920000|2022-02-18 09:35:20|26.94|26.86|26.92|26.84|26.94|26.86|26.92|26.84|0
1645176950000|2022-02-18 09:35:50|26.94|26.86|26.94|26.86|26.96|26.88|26.92|26.84|13
1645176960000|2022-02-18 09:36:00|26.96|26.88|26.92|26.84|26.96|26.88|26.92|26.84|0
1645177040000|2022-02-18 09:37:20|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|150
1645177050000|2022-02-18 09:37:30|26.9|26.82|26.9|26.82|26.9|26.82|26.88|26.8|0
1645177060000|2022-02-18 09:37:40|26.88|26.8|26.92|26.84|26.92|26.84|26.88|26.8|0
1645177070000|2022-02-18 09:37:50|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|9
1645177080000|2022-02-18 09:38:00|26.9|26.82|26.92|26.84|26.92|26.84|26.9|26.82|8
1645177110000|2022-02-18 09:38:30|26.95|26.87|26.92|26.84|26.95|26.87|26.92|26.84|8
1645177130000|2022-02-18 09:38:50|26.95|26.87|26.92|26.84|26.95|26.87|26.92|26.84|1
1645177140000|2022-02-18 09:39:00|26.95|26.87|26.92|26.84|26.95|26.87|26.92|26.84|2
1645177150000|2022-02-18 09:39:10|26.93|26.85|26.92|26.84|26.95|26.87|26.92|26.84|1
1645177160000|2022-02-18 09:39:20|26.95|26.87|26.92|26.84|26.97|26.89|26.92|26.84|3
1645177180000|2022-02-18 09:39:40|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|0
1645177190000|2022-02-18 09:39:50|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|1
1645177220000|2022-02-18 09:40:20|26.88|26.8|26.88|26.8|26.9|26.82|26.88|26.8|23
1645177250000|2022-02-18 09:40:50|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|2
1645177290000|2022-02-18 09:41:30|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|7
1645177300000|2022-02-18 09:41:40|26.9|26.82|26.9|26.82|26.9|26.82|26.88|26.8|0
1645177310000|2022-02-18 09:41:50|26.88|26.8|26.88|26.8|26.9|26.82|26.88|26.8|0
1645177320000|2022-02-18 09:42:00|26.9|26.82|26.88|26.8|26.9|26.82|26.88|26.8|2
1645177330000|2022-02-18 09:42:10|26.9|26.82|26.9|26.82|26.9|26.82|26.88|26.8|0
1645177340000|2022-02-18 09:42:20|26.92|26.84|26.88|26.8|26.92|26.84|26.88|26.8|1
1645177380000|2022-02-18 09:43:00|26.9|26.82|26.9|26.82|26.92|26.84|26.9|26.82|1
1645177390000|2022-02-18 09:43:10|26.88|26.8|26.9|26.82|26.9|26.82|26.88|26.8|1
1645177400000|2022-02-18 09:43:20|26.92|26.84|26.9|26.82|26.92|26.84|26.9|26.82|1
1645177410000|2022-02-18 09:43:30|26.88|26.8|26.9|26.82|26.9|26.82|26.88|26.8|0
1645177420000|2022-02-18 09:43:40|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|0
1645177430000|2022-02-18 09:43:50|26.9|26.82|26.88|26.8|26.9|26.82|26.88|26.8|0
1645177500000|2022-02-18 09:45:00|26.9|26.82|26.88|26.8|26.9|26.82|26.88|26.8|1
1645177510000|2022-02-18 09:45:10|26.92|26.84|26.88|26.8|26.92|26.84|26.88|26.8|14
1645177530000|2022-02-18 09:45:30|26.9|26.82|26.88|26.8|26.9|26.82|26.88|26.8|1
1645177540000|2022-02-18 09:45:40|26.9|26.82|26.9|26.82|26.9|26.82|26.9|26.82|1
1645177550000|2022-02-18 09:45:50|26.88|26.8|26.9|26.82|26.9|26.82|26.88|26.8|0
1645177560000|2022-02-18 09:46:00|26.92|26.84|26.9|26.82|26.92|26.84|26.9|26.82|4
1645177570000|2022-02-18 09:46:10|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1645177580000|2022-02-18 09:46:20|26.93|26.85|26.95|26.87|26.95|26.87|26.93|26.85|0
1645177590000|2022-02-18 09:46:30|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|0
1645177600000|2022-02-18 09:46:40|26.95|26.87|26.92|26.84|26.95|26.87|26.92|26.84|0
1645177630000|2022-02-18 09:47:10|26.95|26.87|26.92|26.84|26.97|26.89|26.92|26.84|4
1645177640000|2022-02-18 09:47:20|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|0
1645177660000|2022-02-18 09:47:40|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|0
1645177680000|2022-02-18 09:48:00|26.95|26.87|26.95|26.87|26.95|26.87|26.93|26.85|5
1645177690000|2022-02-18 09:48:10|26.93|26.85|26.95|26.87|26.95|26.87|26.93|26.85|0
1645177700000|2022-02-18 09:48:20|26.93|26.85|26.95|26.87|26.95|26.87|26.93|26.85|0
1645177710000|2022-02-18 09:48:30|26.93|26.85|26.95|26.87|26.95|26.87|26.93|26.85|0
1645177720000|2022-02-18 09:48:40|26.93|26.85|26.93|26.85|26.95|26.87|26.93|26.85|0
1645177730000|2022-02-18 09:48:50|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1645177790000|2022-02-18 09:49:50|26.93|26.85|26.92|26.84|26.95|26.87|26.92|26.84|0
1645177800000|2022-02-18 09:50:00|26.95|26.87|26.92|26.84|26.95|26.87|26.92|26.84|0
1645177850000|2022-02-18 09:50:50|26.95|26.87|26.95|26.87|26.95|26.87|26.92|26.84|0
1645177870000|2022-02-18 09:51:10|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|5
1645177880000|2022-02-18 09:51:20|26.95|26.87|26.92|26.84|26.95|26.87|26.92|26.84|6
1645178040000|2022-02-18 09:54:00|26.9|26.82|26.9|26.82|26.92|26.84|26.88|26.8|16
1645178050000|2022-02-18 09:54:10|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|0
1645178060000|2022-02-18 09:54:20|26.9|26.82|26.92|26.84|26.92|26.84|26.9|26.82|5
1645178070000|2022-02-18 09:54:30|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|6
1645178080000|2022-02-18 09:54:40|26.9|26.82|26.9|26.82|26.92|26.84|26.9|26.82|1
1645178090000|2022-02-18 09:54:50|26.88|26.8|26.88|26.8|26.9|26.82|26.88|26.8|0
1645178100000|2022-02-18 09:55:00|26.9|26.82|26.88|26.8|26.9|26.82|26.88|26.8|0
1645178130000|2022-02-18 09:55:30|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|0
1645178140000|2022-02-18 09:55:40|26.83|26.75|26.83|26.75|26.83|26.75|26.83|26.75|20
1645178150000|2022-02-18 09:55:50|26.82|26.74|26.83|26.75|26.83|26.75|26.82|26.74|0
1645178160000|2022-02-18 09:56:00|26.78|26.7|26.81|26.73|26.81|26.73|26.78|26.7|5
1645178170000|2022-02-18 09:56:10|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|1
1645178180000|2022-02-18 09:56:20|26.81|26.73|26.83|26.75|26.83|26.75|26.81|26.73|1
1645178190000|2022-02-18 09:56:30|26.81|26.73|26.83|26.75|26.83|26.75|26.81|26.73|0
1645178210000|2022-02-18 09:56:50|26.81|26.73|26.78|26.7|26.81|26.73|26.78|26.7|0
1645178220000|2022-02-18 09:57:00|26.8|26.72|26.81|26.73|26.83|26.75|26.78|26.7|13
1645178230000|2022-02-18 09:57:10|26.83|26.75|26.83|26.75|26.83|26.75|26.83|26.75|11
1645178240000|2022-02-18 09:57:20|26.81|26.73|26.81|26.73|26.81|26.73|26.81|26.73|0
1645178250000|2022-02-18 09:57:30|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|12
1645178260000|2022-02-18 09:57:40|26.81|26.73|26.81|26.73|26.81|26.73|26.81|26.73|1
1645178270000|2022-02-18 09:57:50|26.83|26.75|26.78|26.7|26.83|26.75|26.78|26.7|2
1645178280000|2022-02-18 09:58:00|||||||||9
1645178290000|2022-02-18 09:58:10|26.83|26.75|26.81|26.73|26.83|26.75|26.78|26.7|6
1645178300000|2022-02-18 09:58:20|26.78|26.7|26.83|26.75|26.83|26.75|26.78|26.7|2
1645178320000|2022-02-18 09:58:40|26.81|26.73|26.81|26.73|26.81|26.73|26.81|26.73|2
1645178330000|2022-02-18 09:58:50|26.83|26.75|26.83|26.75|26.83|26.75|26.81|26.73|0
1645178400000|2022-02-18 10:00:00|26.78|26.7|26.83|26.75|26.83|26.75|26.78|26.7|7
1645178420000|2022-02-18 10:00:20|26.81|26.73|26.81|26.73|26.83|26.75|26.81|26.73|0
1645178430000|2022-02-18 10:00:30|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|0
1645178440000|2022-02-18 10:00:40|26.81|26.73|26.81|26.73|26.81|26.73|26.81|26.73|2
1645178450000|2022-02-18 10:00:50|26.83|26.75|26.83|26.75|26.83|26.75|26.83|26.75|0
1645178460000|2022-02-18 10:01:00|26.81|26.73|26.81|26.73|26.83|26.75|26.78|26.7|4
1645178470000|2022-02-18 10:01:10|26.78|26.7|26.78|26.7|26.81|26.73|26.78|26.7|4
1645178480000|2022-02-18 10:01:20|26.81|26.73|26.83|26.75|26.83|26.75|26.81|26.73|2
1645178570000|2022-02-18 10:02:50|26.82|26.74|26.81|26.73|26.83|26.75|26.78|26.7|8
1645178580000|2022-02-18 10:03:00|26.83|26.75|26.83|26.75|26.83|26.75|26.78|26.7|0
1645178600000|2022-02-18 10:03:20|26.81|26.73|26.78|26.7|26.81|26.73|26.78|26.7|1
1645178610000|2022-02-18 10:03:30|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|2
1645178620000|2022-02-18 10:03:40|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|0
1645178640000|2022-02-18 10:04:00|26.8|26.72|26.78|26.7|26.81|26.73|26.78|26.7|13
1645178690000|2022-02-18 10:04:50|26.8|26.72|26.83|26.75|26.83|26.75|26.8|26.72|10
1645178710000|2022-02-18 10:05:10|26.78|26.7|26.83|26.75|26.83|26.75|26.78|26.7|5
1645178800000|2022-02-18 10:06:40|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|4
1645178810000|2022-02-18 10:06:50|26.85|26.77|26.87|26.79|26.88|26.8|26.85|26.77|7
1645178820000|2022-02-18 10:07:00|26.88|26.8|26.87|26.79|26.88|26.8|26.87|26.79|0
1645178830000|2022-02-18 10:07:10|26.88|26.8|26.88|26.8|26.88|26.8|26.87|26.79|0
1645178860000|2022-02-18 10:07:40|26.9|26.82|26.92|26.84|26.92|26.84|26.88|26.8|16
1645178870000|2022-02-18 10:07:50|26.93|26.85|26.92|26.84|26.93|26.85|26.92|26.84|0
1645178880000|2022-02-18 10:08:00|26.93|26.85|26.97|26.89|26.97|26.89|26.93|26.85|99
1645178960000|2022-02-18 10:09:20|||||||||4
1645179010000|2022-02-18 10:10:10|26.99|26.91|27.01|26.93|27.01|26.93|26.97|26.89|44
1645179020000|2022-02-18 10:10:20|26.99|26.91|27.02|26.94|27.02|26.94|26.97|26.89|2
1645179030000|2022-02-18 10:10:30|27.01|26.93|27.01|26.93|27.02|26.94|27.01|26.93|0
1645179040000|2022-02-18 10:10:40|26.99|26.91|26.97|26.89|26.99|26.91|26.97|26.89|4
1645179060000|2022-02-18 10:11:00|26.99|26.91|26.97|26.89|26.99|26.91|26.97|26.89|0
1645179070000|2022-02-18 10:11:10|26.99|26.91|27.01|26.93|27.01|26.93|26.99|26.91|2
1645179090000|2022-02-18 10:11:30|27.02|26.94|27.02|26.94|27.02|26.94|27.02|26.94|4
1645179120000|2022-02-18 10:12:00|27.01|26.93|26.99|26.91|27.01|26.93|26.97|26.89|2
1645179130000|2022-02-18 10:12:10|27.01|26.93|27.02|26.94|27.02|26.94|27.01|26.93|0
1645179140000|2022-02-18 10:12:20|27.01|26.93|27.01|26.93|27.01|26.93|27.01|26.93|0
1645179150000|2022-02-18 10:12:30|27.02|26.94|27.02|26.94|27.02|26.94|27.01|26.93|0
1645179240000|2022-02-18 10:14:00|27|26.92|27.02|26.94|27.02|26.94|26.97|26.89|21
1645179250000|2022-02-18 10:14:10|27|26.92|26.97|26.89|27|26.92|26.97|26.89|2
1645179260000|2022-02-18 10:14:20|||||||||1
1645179270000|2022-02-18 10:14:30|||||||||16
1645179280000|2022-02-18 10:14:40|27.01|26.93|27|26.92|27.02|26.94|26.97|26.89|10
1645179290000|2022-02-18 10:14:50|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|0
1645179340000|2022-02-18 10:15:40|26.95|26.87|26.97|26.89|26.97|26.89|26.95|26.87|30
1645179360000|2022-02-18 10:16:00|26.93|26.85|26.93|26.85|26.97|26.89|26.93|26.85|18
1645179410000|2022-02-18 10:16:50|26.95|26.87|26.97|26.89|26.97|26.89|26.95|26.87|0
1645179420000|2022-02-18 10:17:00|26.95|26.87|26.93|26.85|26.95|26.87|26.93|26.85|0
1645179430000|2022-02-18 10:17:10|26.95|26.87|26.93|26.85|26.97|26.89|26.93|26.85|4
1645179440000|2022-02-18 10:17:20|26.97|26.89|26.95|26.87|26.97|26.89|26.95|26.87|1
1645179460000|2022-02-18 10:17:40|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|0
1645179510000|2022-02-18 10:18:30|26.95|26.87|26.93|26.85|26.97|26.89|26.93|26.85|5
1645179520000|2022-02-18 10:18:40|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1645179530000|2022-02-18 10:18:50|26.88|26.8|26.87|26.79|26.88|26.8|26.87|26.79|21
1645179540000|2022-02-18 10:19:00|||||||||69
1645179560000|2022-02-18 10:19:20|26.88|26.8|26.88|26.8|26.88|26.8|26.87|26.79|0
1645179580000|2022-02-18 10:19:40|26.92|26.84|26.87|26.79|26.92|26.84|26.87|26.79|82
1645179590000|2022-02-18 10:19:50|26.88|26.8|26.88|26.8|26.9|26.82|26.88|26.8|29
1645179600000|2022-02-18 10:20:00|26.9|26.82|26.88|26.8|26.9|26.82|26.87|26.79|2
1645179610000|2022-02-18 10:20:10|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|0
1645179620000|2022-02-18 10:20:20|26.88|26.8|26.87|26.79|26.88|26.8|26.87|26.79|0
1645179640000|2022-02-18 10:20:40|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|0
1645179650000|2022-02-18 10:20:50|26.87|26.79|26.92|26.84|26.92|26.84|26.87|26.79|4
1645179660000|2022-02-18 10:21:00|26.9|26.82|26.88|26.8|26.9|26.82|26.88|26.8|5
1645179670000|2022-02-18 10:21:10|26.87|26.79|26.87|26.79|26.88|26.8|26.87|26.79|0
1645179690000|2022-02-18 10:21:30|26.88|26.8|26.88|26.8|26.88|26.8|26.87|26.79|0
1645179700000|2022-02-18 10:21:40|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|0
1645179710000|2022-02-18 10:21:50|26.88|26.8|26.87|26.79|26.88|26.8|26.87|26.79|0
1645179750000|2022-02-18 10:22:30|26.88|26.8|26.87|26.79|26.88|26.8|26.87|26.79|0
1645179770000|2022-02-18 10:22:50|26.88|26.8|26.92|26.84|26.92|26.84|26.87|26.79|0
1645179780000|2022-02-18 10:23:00|26.9|26.82|26.92|26.84|26.92|26.84|26.87|26.79|11
1645179790000|2022-02-18 10:23:10|26.9|26.82|26.87|26.79|26.92|26.84|26.87|26.79|5
1645179800000|2022-02-18 10:23:20|26.92|26.84|26.92|26.84|26.92|26.84|26.9|26.82|2
1645179840000|2022-02-18 10:24:00|26.87|26.79|26.92|26.84|26.92|26.84|26.87|26.79|12
1645179880000|2022-02-18 10:24:40|26.9|26.82|26.9|26.82|26.92|26.84|26.9|26.82|7
1645179890000|2022-02-18 10:24:50|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|2
1645179920000|2022-02-18 10:25:20|26.9|26.82|26.9|26.82|26.92|26.84|26.87|26.79|8
1645179930000|2022-02-18 10:25:30|26.92|26.84|26.9|26.82|26.92|26.84|26.9|26.82|1
1645179940000|2022-02-18 10:25:40|26.87|26.79|26.87|26.79|26.88|26.8|26.87|26.79|0
1645179950000|2022-02-18 10:25:50|26.88|26.8|26.9|26.82|26.9|26.82|26.87|26.79|0
1645179960000|2022-02-18 10:26:00|26.87|26.79|26.92|26.84|26.92|26.84|26.87|26.79|3
1645179980000|2022-02-18 10:26:20|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|6
1645180010000|2022-02-18 10:26:50|26.88|26.8|26.87|26.79|26.88|26.8|26.87|26.79|0
1645180060000|2022-02-18 10:27:40|26.88|26.8|26.87|26.79|26.88|26.8|26.87|26.79|0
1645180070000|2022-02-18 10:27:50|26.88|26.8|26.88|26.8|26.88|26.8|26.87|26.79|0
1645180080000|2022-02-18 10:28:00|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|0
1645180090000|2022-02-18 10:28:10|26.88|26.8|26.87|26.79|26.88|26.8|26.87|26.79|0
1645180130000|2022-02-18 10:28:50|26.88|26.8|26.88|26.8|26.9|26.82|26.88|26.8|1
1645180140000|2022-02-18 10:29:00|26.9|26.82|26.92|26.84|26.92|26.84|26.9|26.82|0
1645180150000|2022-02-18 10:29:10|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|31
1645180180000|2022-02-18 10:29:40|26.9|26.82|26.88|26.8|26.9|26.82|26.88|26.8|0
1645180210000|2022-02-18 10:30:10|26.87|26.79|26.88|26.8|26.88|26.8|26.87|26.79|0
1645180260000|2022-02-18 10:31:00|26.9|26.82|26.92|26.84|26.92|26.84|26.88|26.8|2
1645180270000|2022-02-18 10:31:10|||||||||15
1645180310000|2022-02-18 10:31:50|26.87|26.79|26.92|26.84|26.92|26.84|26.87|26.79|12
1645180400000|2022-02-18 10:33:20|26.96|26.88|26.96|26.88|26.96|26.88|26.92|26.84|11
1645180410000|2022-02-18 10:33:30|26.94|26.86|26.92|26.84|26.94|26.86|26.92|26.84|1
1645180590000|2022-02-18 10:36:30|26.94|26.86|26.92|26.84|26.96|26.88|26.92|26.84|7
1645180600000|2022-02-18 10:36:40|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|2
1645180620000|2022-02-18 10:37:00|26.94|26.86|26.92|26.84|26.94|26.86|26.92|26.84|2
1645180630000|2022-02-18 10:37:10|||||||||1
1645180670000|2022-02-18 10:37:50|26.94|26.86|26.92|26.84|26.94|26.86|26.92|26.84|4
1645180740000|2022-02-18 10:39:00|26.88|26.8|26.88|26.8|26.9|26.82|26.87|26.79|8
1645180750000|2022-02-18 10:39:10|26.92|26.84|26.88|26.8|26.92|26.84|26.87|26.79|3
1645180760000|2022-02-18 10:39:20|26.87|26.79|26.9|26.82|26.9|26.82|26.87|26.79|0
1645180770000|2022-02-18 10:39:30|26.88|26.8|26.88|26.8|26.88|26.8|26.87|26.79|0
1645180780000|2022-02-18 10:39:40|26.87|26.79|26.87|26.79|26.88|26.8|26.87|26.79|0
1645180800000|2022-02-18 10:40:00|26.88|26.8|26.88|26.8|26.9|26.82|26.87|26.79|1
1645180840000|2022-02-18 10:40:40|||||||||6
1645180860000|2022-02-18 10:41:00|26.9|26.82|26.88|26.8|26.9|26.82|26.88|26.8|0
1645180880000|2022-02-18 10:41:20|26.9|26.82|26.88|26.8|26.9|26.82|26.88|26.8|2
1645180890000|2022-02-18 10:41:30|26.9|26.82|26.88|26.8|26.9|26.82|26.88|26.8|0
1645180900000|2022-02-18 10:41:40|26.87|26.79|26.88|26.8|26.88|26.8|26.87|26.79|0
1645180920000|2022-02-18 10:42:00|26.87|26.79|26.87|26.79|26.88|26.8|26.87|26.79|0
1645180930000|2022-02-18 10:42:10|26.88|26.8|26.88|26.8|26.88|26.8|26.87|26.79|0
1645180950000|2022-02-18 10:42:30|||||||||4
1645180980000|2022-02-18 10:43:00|26.87|26.79|26.88|26.8|26.88|26.8|26.87|26.79|0
1645181020000|2022-02-18 10:43:40|26.87|26.79|26.88|26.8|26.88|26.8|26.87|26.79|5
1645181050000|2022-02-18 10:44:10|26.87|26.79|26.88|26.8|26.88|26.8|26.87|26.79|0
1645181060000|2022-02-18 10:44:20|26.87|26.79|26.88|26.8|26.88|26.8|26.87|26.79|0
1645181090000|2022-02-18 10:44:50|26.87|26.79|26.88|26.8|26.88|26.8|26.87|26.79|0
1645181100000|2022-02-18 10:45:00|26.87|26.79|26.88|26.8|26.88|26.8|26.87|26.79|16
1645181110000|2022-02-18 10:45:10|26.87|26.79|26.88|26.8|26.88|26.8|26.87|26.79|0
1645181120000|2022-02-18 10:45:20|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|0
1645181140000|2022-02-18 10:45:40|||||||||45
1645181150000|2022-02-18 10:45:50|26.83|26.75|26.83|26.75|26.83|26.75|26.83|26.75|3
1645181160000|2022-02-18 10:46:00|26.87|26.79|26.87|26.79|26.87|26.79|26.83|26.75|40
1645181240000|2022-02-18 10:47:20|26.85|26.77|26.83|26.75|26.85|26.77|26.83|26.75|1
1645181280000|2022-02-18 10:48:00|26.85|26.77|26.79|26.71|26.85|26.77|26.79|26.71|78
1645181310000|2022-02-18 10:48:30|||||||||3
1645181330000|2022-02-18 10:48:50|26.78|26.7|26.79|26.71|26.79|26.71|26.78|26.7|0
1645181360000|2022-02-18 10:49:20|26.78|26.7|26.79|26.71|26.79|26.71|26.78|26.7|1
1645181370000|2022-02-18 10:49:30|26.78|26.7|26.76|26.68|26.79|26.71|26.74|26.66|7
1645181380000|2022-02-18 10:49:40|26.79|26.71|26.79|26.71|26.79|26.71|26.74|26.66|30
1645181400000|2022-02-18 10:50:00|26.81|26.73|26.84|26.76|26.88|26.8|26.81|26.73|74
1645181410000|2022-02-18 10:50:10|26.83|26.75|26.83|26.75|26.86|26.78|26.83|26.75|8
1645181420000|2022-02-18 10:50:20|26.86|26.78|26.88|26.8|26.88|26.8|26.86|26.78|16
1645181430000|2022-02-18 10:50:30|||||||||1
1645181450000|2022-02-18 10:50:50|26.9|26.82|26.88|26.8|26.9|26.82|26.88|26.8|14
1645181470000|2022-02-18 10:51:10|26.9|26.82|26.9|26.82|26.9|26.82|26.88|26.8|1
1645181480000|2022-02-18 10:51:20|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|1
1645181500000|2022-02-18 10:51:40|26.9|26.82|26.93|26.85|26.93|26.85|26.9|26.82|0
1645181510000|2022-02-18 10:51:50|26.9|26.82|26.88|26.8|26.93|26.85|26.88|26.8|4
1645181540000|2022-02-18 10:52:20|26.9|26.82|26.93|26.85|26.93|26.85|26.9|26.82|6
1645181560000|2022-02-18 10:52:40|26.9|26.82|26.93|26.85|26.93|26.85|26.88|26.8|4
1645181570000|2022-02-18 10:52:50|26.9|26.82|26.88|26.8|26.9|26.82|26.88|26.8|0
1645181580000|2022-02-18 10:53:00|||||||||94
1645181610000|2022-02-18 10:53:30|26.84|26.76|26.84|26.76|26.84|26.76|26.84|26.76|12
1645181620000|2022-02-18 10:53:40|26.83|26.75|26.83|26.75|26.83|26.75|26.83|26.75|1
1645181630000|2022-02-18 10:53:50|26.84|26.76|26.88|26.8|26.88|26.8|26.83|26.75|94
1645181640000|2022-02-18 10:54:00|26.83|26.75|26.88|26.8|26.88|26.8|26.83|26.75|8
1645181680000|2022-02-18 10:54:40|26.84|26.76|26.83|26.75|26.84|26.76|26.83|26.75|43
1645181700000|2022-02-18 10:55:00|26.79|26.71|26.81|26.73|26.81|26.73|26.79|26.71|199
1645181710000|2022-02-18 10:55:10|26.83|26.75|26.81|26.73|26.83|26.75|26.79|26.71|4
1645181720000|2022-02-18 10:55:20|26.79|26.71|26.83|26.75|26.83|26.75|26.79|26.71|18
1645181730000|2022-02-18 10:55:30|26.81|26.73|26.79|26.71|26.83|26.75|26.79|26.71|7
1645181760000|2022-02-18 10:56:00|26.81|26.73|26.81|26.73|26.83|26.75|26.81|26.73|13
1645181780000|2022-02-18 10:56:20|26.79|26.71|26.81|26.73|26.83|26.75|26.79|26.71|7
1645181790000|2022-02-18 10:56:30|26.79|26.71|26.79|26.71|26.79|26.71|26.79|26.71|0
1645181840000|2022-02-18 10:57:20|||||||||159
1645181860000|2022-02-18 10:57:40|26.81|26.73|26.83|26.75|26.83|26.75|26.81|26.73|2
1645181870000|2022-02-18 10:57:50|26.81|26.73|26.83|26.75|26.83|26.75|26.79|26.71|5
1645181930000|2022-02-18 10:58:50|26.79|26.71|26.83|26.75|26.83|26.75|26.79|26.71|72
1645181960000|2022-02-18 10:59:20|26.81|26.73|26.83|26.75|26.83|26.75|26.79|26.71|12
1645181970000|2022-02-18 10:59:30|26.84|26.76|26.88|26.8|26.88|26.8|26.84|26.76|9
1645181980000|2022-02-18 10:59:40|26.86|26.78|26.83|26.75|26.86|26.78|26.83|26.75|2
1645181990000|2022-02-18 10:59:50|26.85|26.77|26.85|26.77|26.85|26.77|26.85|26.77|0
1645182000000|2022-02-18 11:00:00|26.83|26.75|26.83|26.75|26.85|26.77|26.83|26.75|0
1645182010000|2022-02-18 11:00:10|26.85|26.77|26.85|26.77|26.85|26.77|26.85|26.77|0
1645182020000|2022-02-18 11:00:20|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|50
1645182030000|2022-02-18 11:00:30|26.85|26.77|26.83|26.75|26.85|26.77|26.83|26.75|5
1645182050000|2022-02-18 11:00:50|26.88|26.8|26.83|26.75|26.88|26.8|26.83|26.75|4
1645182060000|2022-02-18 11:01:00|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|50
1645182090000|2022-02-18 11:01:30|26.84|26.76|26.83|26.75|26.84|26.76|26.83|26.75|25
1645182100000|2022-02-18 11:01:40|26.85|26.77|26.88|26.8|26.88|26.8|26.85|26.77|27
1645182160000|2022-02-18 11:02:40|26.9|26.82|26.88|26.8|26.93|26.85|26.88|26.8|46
1645182180000|2022-02-18 11:03:00|26.9|26.82|26.9|26.82|26.9|26.82|26.9|26.82|5
1645182190000|2022-02-18 11:03:10|26.88|26.8|26.88|26.8|26.9|26.82|26.88|26.8|3
1645182200000|2022-02-18 11:03:20|26.9|26.82|26.93|26.85|26.93|26.85|26.88|26.8|2
1645182210000|2022-02-18 11:03:30|26.88|26.8|26.88|26.8|26.9|26.82|26.88|26.8|1
1645182290000|2022-02-18 11:04:50|||||||||50
1645182330000|2022-02-18 11:05:30|26.85|26.77|26.85|26.77|26.85|26.77|26.83|26.75|34
1645182340000|2022-02-18 11:05:40|26.83|26.75|26.88|26.8|26.88|26.8|26.83|26.75|2
1645182350000|2022-02-18 11:05:50|26.83|26.75|26.88|26.8|26.88|26.8|26.83|26.75|4
1645182380000|2022-02-18 11:06:20|26.87|26.79|26.83|26.75|26.87|26.79|26.83|26.75|1
1645182390000|2022-02-18 11:06:30|26.82|26.74|26.82|26.74|26.83|26.75|26.82|26.74|1
1645182480000|2022-02-18 11:08:00|||||||||6
1645182510000|2022-02-18 11:08:30|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|77
1645182520000|2022-02-18 11:08:40|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|17
1645182530000|2022-02-18 11:08:50|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|0
1645182540000|2022-02-18 11:09:00|26.8|26.72|26.78|26.7|26.8|26.72|26.78|26.7|1
1645182550000|2022-02-18 11:09:10|26.82|26.74|26.82|26.74|26.82|26.74|26.82|26.74|51
1645182560000|2022-02-18 11:09:20|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|4
1645182600000|2022-02-18 11:10:00|26.8|26.72|26.78|26.7|26.82|26.74|26.78|26.7|26
1645182620000|2022-02-18 11:10:20|26.82|26.74|26.82|26.74|26.82|26.74|26.82|26.74|1
1645182630000|2022-02-18 11:10:30|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|0
1645182650000|2022-02-18 11:10:50|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|0
1645182670000|2022-02-18 11:11:10|26.8|26.72|26.78|26.7|26.8|26.72|26.78|26.7|1
1645182710000|2022-02-18 11:11:50|26.8|26.72|26.78|26.7|26.8|26.72|26.78|26.7|1
1645182720000|2022-02-18 11:12:00|26.82|26.74|26.78|26.7|26.82|26.74|26.78|26.7|13
1645182730000|2022-02-18 11:12:10|26.8|26.72|26.8|26.72|26.8|26.72|26.78|26.7|5
1645182740000|2022-02-18 11:12:20|26.82|26.74|26.82|26.74|26.82|26.74|26.82|26.74|0
1645182750000|2022-02-18 11:12:30|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|11
1645182760000|2022-02-18 11:12:40|||||||||3
1645182770000|2022-02-18 11:12:50|26.8|26.72|26.82|26.74|26.82|26.74|26.8|26.72|1
1645182800000|2022-02-18 11:13:20|26.78|26.7|26.85|26.77|26.87|26.79|26.78|26.7|21
1645182810000|2022-02-18 11:13:30|26.87|26.79|26.88|26.8|26.88|26.8|26.87|26.79|0
1645182840000|2022-02-18 11:14:00|26.83|26.75|26.83|26.75|26.83|26.75|26.83|26.75|15
1645182870000|2022-02-18 11:14:30|26.85|26.77|26.83|26.75|26.85|26.77|26.83|26.75|5
1645182920000|2022-02-18 11:15:20|26.78|26.7|26.8|26.72|26.8|26.72|26.78|26.7|10
1645182930000|2022-02-18 11:15:30|26.82|26.74|26.82|26.74|26.82|26.74|26.82|26.74|0
1645182950000|2022-02-18 11:15:50|26.78|26.7|26.8|26.72|26.8|26.72|26.78|26.7|1
1645182960000|2022-02-18 11:16:00|26.82|26.74|26.78|26.7|26.83|26.75|26.78|26.7|5
1645182970000|2022-02-18 11:16:10|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|1
1645182980000|2022-02-18 11:16:20|26.82|26.74|26.82|26.74|26.82|26.74|26.82|26.74|0
1645183050000|2022-02-18 11:17:30|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|79
1645183060000|2022-02-18 11:17:40|26.82|26.74|26.78|26.7|26.82|26.74|26.78|26.7|3
1645183120000|2022-02-18 11:18:40|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|1
1645183130000|2022-02-18 11:18:50|26.78|26.7|26.78|26.7|26.8|26.72|26.78|26.7|2
1645183170000|2022-02-18 11:19:30|||||||||382
1645183190000|2022-02-18 11:19:50|26.82|26.74|26.78|26.7|26.82|26.74|26.78|26.7|24
1645183200000|2022-02-18 11:20:00|26.8|26.72|26.78|26.7|26.8|26.72|26.78|26.7|1
1645183220000|2022-02-18 11:20:20|||||||||2
1645183230000|2022-02-18 11:20:30|26.82|26.74|26.8|26.72|26.82|26.74|26.8|26.72|3
1645183240000|2022-02-18 11:20:40|26.82|26.74|26.78|26.7|26.82|26.74|26.78|26.7|10
1645183250000|2022-02-18 11:20:50|26.83|26.75|26.83|26.75|26.83|26.75|26.83|26.75|1
1645183260000|2022-02-18 11:21:00|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|5
1645183270000|2022-02-18 11:21:10|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|1
1645183280000|2022-02-18 11:21:20|26.83|26.75|26.83|26.75|26.83|26.75|26.83|26.75|0
1645183430000|2022-02-18 11:23:50|26.8|26.72|26.8|26.72|26.8|26.72|26.78|26.7|3
1645183440000|2022-02-18 11:24:00|26.82|26.74|26.82|26.74|26.82|26.74|26.82|26.74|0
1645183450000|2022-02-18 11:24:10|26.83|26.75|26.83|26.75|26.83|26.75|26.83|26.75|0
1645183570000|2022-02-18 11:26:10|26.82|26.74|26.82|26.74|26.82|26.74|26.82|26.74|0
1645183590000|2022-02-18 11:26:30|26.78|26.7|26.82|26.74|26.82|26.74|26.78|26.7|16
1645183610000|2022-02-18 11:26:50|26.83|26.75|26.83|26.75|26.83|26.75|26.83|26.75|0
1645183670000|2022-02-18 11:27:50|26.87|26.79|26.85|26.77|26.87|26.79|26.83|26.75|26
1645183680000|2022-02-18 11:28:00|26.83|26.75|26.83|26.75|26.83|26.75|26.83|26.75|3
1645183690000|2022-02-18 11:28:10|||||||||1
1645183870000|2022-02-18 11:31:10|||||||||525
1645183890000|2022-02-18 11:31:30|26.85|26.77|26.87|26.79|26.87|26.79|26.83|26.75|11
1645183910000|2022-02-18 11:31:50|26.85|26.77|26.83|26.75|26.85|26.77|26.83|26.75|6
1645184050000|2022-02-18 11:34:10|26.85|26.77|26.85|26.77|26.85|26.77|26.85|26.77|20
1645184060000|2022-02-18 11:34:20|26.83|26.75|26.83|26.75|26.87|26.79|26.83|26.75|3
1645184090000|2022-02-18 11:34:50|||||||||50
1645184110000|2022-02-18 11:35:10|||||||||27
1645184120000|2022-02-18 11:35:20|26.88|26.8|26.83|26.75|26.88|26.8|26.83|26.75|11
1645184140000|2022-02-18 11:35:40|26.85|26.77|26.83|26.75|26.85|26.77|26.83|26.75|1
1645184170000|2022-02-18 11:36:10|26.85|26.77|26.83|26.75|26.85|26.77|26.83|26.75|1
1645184270000|2022-02-18 11:37:50|26.85|26.77|26.87|26.79|26.87|26.79|26.85|26.77|5
1645184280000|2022-02-18 11:38:00|26.83|26.75|26.85|26.77|26.85|26.77|26.83|26.75|2
1645184290000|2022-02-18 11:38:10|26.83|26.75|26.88|26.8|26.88|26.8|26.83|26.75|18
1645184320000|2022-02-18 11:38:40|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|4
1645184340000|2022-02-18 11:39:00|26.83|26.75|26.83|26.75|26.83|26.75|26.83|26.75|8
1645184350000|2022-02-18 11:39:10|26.85|26.77|26.85|26.77|26.85|26.77|26.85|26.77|2
1645184360000|2022-02-18 11:39:20|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|0
1645184370000|2022-02-18 11:39:30|26.85|26.77|26.87|26.79|26.87|26.79|26.85|26.77|0
1645184380000|2022-02-18 11:39:40|26.85|26.77|26.83|26.75|26.85|26.77|26.83|26.75|0
1645184390000|2022-02-18 11:39:50|26.85|26.77|26.85|26.77|26.85|26.77|26.85|26.77|2
1645184400000|2022-02-18 11:40:00|26.87|26.79|26.83|26.75|26.87|26.79|26.83|26.75|5
1645184430000|2022-02-18 11:40:30|26.85|26.77|26.85|26.77|26.85|26.77|26.83|26.75|1
1645184440000|2022-02-18 11:40:40|26.83|26.75|26.85|26.77|26.85|26.77|26.83|26.75|1
1645184450000|2022-02-18 11:40:50|26.83|26.75|26.83|26.75|26.83|26.75|26.83|26.75|0
1645184480000|2022-02-18 11:41:20|26.87|26.79|26.88|26.8|26.88|26.8|26.87|26.79|1
1645184560000|2022-02-18 11:42:40|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|6
1645184570000|2022-02-18 11:42:50|26.9|26.82|26.9|26.82|26.9|26.82|26.9|26.82|5
1645184580000|2022-02-18 11:43:00|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|0
1645184600000|2022-02-18 11:43:20|26.9|26.82|26.92|26.84|26.92|26.84|26.9|26.82|3
1645184620000|2022-02-18 11:43:40|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|1
1645184630000|2022-02-18 11:43:50|26.9|26.82|26.88|26.8|26.9|26.82|26.88|26.8|1
1645184640000|2022-02-18 11:44:00|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|2
1645184650000|2022-02-18 11:44:10|26.9|26.82|26.9|26.82|26.92|26.84|26.88|26.8|34
1645184660000|2022-02-18 11:44:20|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1645184680000|2022-02-18 11:44:40|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|0
1645184760000|2022-02-18 11:46:00|26.95|26.87|26.97|26.89|26.97|26.89|26.95|26.87|7
1645184770000|2022-02-18 11:46:10|26.95|26.87|26.93|26.85|26.95|26.87|26.93|26.85|1
1645184780000|2022-02-18 11:46:20|26.97|26.89|26.93|26.85|26.97|26.89|26.93|26.85|9
1645184800000|2022-02-18 11:46:40|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1645184830000|2022-02-18 11:47:10|26.95|26.87|26.95|26.87|26.97|26.89|26.95|26.87|1
1645184840000|2022-02-18 11:47:20|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|30
1645184850000|2022-02-18 11:47:30|27.02|26.94|27.02|26.94|27.02|26.94|27.02|26.94|33
1645184860000|2022-02-18 11:47:40|27.01|26.93|27.02|26.94|27.02|26.94|27.01|26.93|0
1645184970000|2022-02-18 11:49:30|27.04|26.96|27.06|26.98|27.06|26.98|27.04|26.96|44
1645184980000|2022-02-18 11:49:40|27.02|26.94|27.02|26.94|27.02|26.94|27.02|26.94|45
1645184990000|2022-02-18 11:49:50|27.04|26.96|27.09|27.01|27.09|27.01|27.04|26.96|0
1645185000000|2022-02-18 11:50:00|27.11|27.03|27.11|27.03|27.11|27.03|27.11|27.03|0
1645185010000|2022-02-18 11:50:10|27.09|27.01|27.07|26.99|27.09|27.01|27.07|26.99|16
1645185020000|2022-02-18 11:50:20|27.09|27.01|27.09|27.01|27.09|27.01|27.07|26.99|0
1645185030000|2022-02-18 11:50:30|27.07|26.99|27.09|27.01|27.09|27.01|27.07|26.99|0
1645185040000|2022-02-18 11:50:40|27.11|27.03|27.07|26.99|27.11|27.03|27.07|26.99|3
1645185050000|2022-02-18 11:50:50|27.09|27.01|27.09|27.01|27.09|27.01|27.09|27.01|4
1645185060000|2022-02-18 11:51:00|27.07|26.99|27.07|26.99|27.09|27.01|27.07|26.99|0
1645185070000|2022-02-18 11:51:10|27.06|26.98|27.06|26.98|27.06|26.98|27.06|26.98|0
1645185090000|2022-02-18 11:51:30|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|0
1645185110000|2022-02-18 11:51:50|27.09|27.01|27.07|26.99|27.09|27.01|27.07|26.99|0
1645185120000|2022-02-18 11:52:00|27.06|26.98|27.06|26.98|27.07|26.99|27.06|26.98|0
1645185230000|2022-02-18 11:53:50|27.02|26.94|27.02|26.94|27.02|26.94|27.02|26.94|1
1645185240000|2022-02-18 11:54:00|27.04|26.96|27.04|26.96|27.06|26.98|27.02|26.94|6
1645185250000|2022-02-18 11:54:10|27.02|26.94|27.02|26.94|27.04|26.96|27.02|26.94|3
1645185260000|2022-02-18 11:54:20|27.06|26.98|27.06|26.98|27.06|26.98|27.06|26.98|1
1645185290000|2022-02-18 11:54:50|27.07|26.99|27.06|26.98|27.07|26.99|27.06|26.98|0
1645185300000|2022-02-18 11:55:00|27.07|26.99|27.06|26.98|27.07|26.99|27.06|26.98|0
1645185310000|2022-02-18 11:55:10|27.07|26.99|27.06|26.98|27.07|26.99|27.06|26.98|0
1645185400000|2022-02-18 11:56:40|27.04|26.96|27.02|26.94|27.04|26.96|27.02|26.94|21
1645185410000|2022-02-18 11:56:50|27.04|26.96|27.06|26.98|27.06|26.98|27.04|26.96|0
1645185420000|2022-02-18 11:57:00|27.04|26.96|27.04|26.96|27.04|26.96|27.02|26.94|5
1645185430000|2022-02-18 11:57:10|27.02|26.94|27.02|26.94|27.04|26.96|27.02|26.94|0
1645185440000|2022-02-18 11:57:20|27.04|26.96|27.07|26.99|27.07|26.99|27.04|26.96|0
1645185450000|2022-02-18 11:57:30|27.11|27.03|27.07|26.99|27.11|27.03|27.07|26.99|3
1645185470000|2022-02-18 11:57:50|27.06|26.98|27.06|26.98|27.06|26.98|27.06|26.98|0
1645185490000|2022-02-18 11:58:10|27.02|26.94|27.02|26.94|27.02|26.94|27.02|26.94|8
1645185510000|2022-02-18 11:58:30|27.01|26.93|27.01|26.93|27.02|26.94|27.01|26.93|0
1645185520000|2022-02-18 11:58:40|27.02|26.94|27.01|26.93|27.02|26.94|27.01|26.93|0
1645185530000|2022-02-18 11:58:50|27.02|26.94|27.02|26.94|27.02|26.94|27.01|26.93|0
1645185540000|2022-02-18 11:59:00|27.01|26.93|27.01|26.93|27.01|26.93|27.01|26.93|0
1645185550000|2022-02-18 11:59:10|27.02|26.94|27.01|26.93|27.02|26.94|27.01|26.93|0
1645185570000|2022-02-18 11:59:30|27.02|26.94|27.02|26.94|27.02|26.94|27.02|26.94|0
1645185590000|2022-02-18 11:59:50|27.01|26.93|27.01|26.93|27.01|26.93|27.01|26.93|0
1645185600000|2022-02-18 12:00:00|27.02|26.94|27.04|26.96|27.04|26.96|27.02|26.94|1
1645185610000|2022-02-18 12:00:10|27.06|26.98|27.02|26.94|27.06|26.98|27.02|26.94|4
1645185630000|2022-02-18 12:00:30|27.04|26.96|27.04|26.96|27.04|26.96|27.02|26.94|0
1645185640000|2022-02-18 12:00:40|27.06|26.98|27.06|26.98|27.06|26.98|27.06|26.98|0
1645185740000|2022-02-18 12:02:20|27.08|27|27.06|26.98|27.08|27|27.06|26.98|8
1645185750000|2022-02-18 12:02:30|27.08|27|27.06|26.98|27.08|27|27.06|26.98|0
1645185760000|2022-02-18 12:02:40|27.08|27|27.06|26.98|27.08|27|27.06|26.98|0
1645185820000|2022-02-18 12:03:40|||||||||5
1645185880000|2022-02-18 12:04:40|27.01|26.93|27.01|26.93|27.01|26.93|27.01|26.93|42
1645185890000|2022-02-18 12:04:50|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|5
1645185900000|2022-02-18 12:05:00|27.01|26.93|27.01|26.93|27.01|26.93|27.01|26.93|0
1645185930000|2022-02-18 12:05:30|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|1
1645185960000|2022-02-18 12:06:00|26.94|26.86|26.96|26.88|26.96|26.88|26.92|26.84|21
1645186020000|2022-02-18 12:07:00|26.99|26.91|26.96|26.88|26.99|26.91|26.96|26.88|0
1645186030000|2022-02-18 12:07:10|26.99|26.91|26.96|26.88|26.99|26.91|26.96|26.88|0
1645186040000|2022-02-18 12:07:20|26.99|26.91|26.96|26.88|26.99|26.91|26.96|26.88|0
1645186060000|2022-02-18 12:07:40|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|0
1645186070000|2022-02-18 12:07:50|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|0
1645186090000|2022-02-18 12:08:10|26.97|26.89|26.96|26.88|26.97|26.89|26.96|26.88|0
1645186120000|2022-02-18 12:08:40|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|0
1645186140000|2022-02-18 12:09:00|||||||||4
1645186190000|2022-02-18 12:09:50|||||||||6
1645186210000|2022-02-18 12:10:10|26.99|26.91|26.97|26.89|26.99|26.91|26.97|26.89|0
1645186220000|2022-02-18 12:10:20|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|0
1645186250000|2022-02-18 12:10:50|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|0
1645186260000|2022-02-18 12:11:00|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|0
1645186270000|2022-02-18 12:11:10|26.94|26.86|26.94|26.86|26.94|26.86|26.92|26.84|20
1645186290000|2022-02-18 12:11:30|26.96|26.88|26.97|26.89|26.97|26.89|26.92|26.84|4
1645186340000|2022-02-18 12:12:20|26.99|26.91|26.97|26.89|27.01|26.93|26.97|26.89|4
1645186350000|2022-02-18 12:12:30|26.99|26.91|26.97|26.89|26.99|26.91|26.97|26.89|0
1645186370000|2022-02-18 12:12:50|26.99|26.91|26.99|26.91|26.99|26.91|26.97|26.89|4
1645186380000|2022-02-18 12:13:00|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|0
1645186390000|2022-02-18 12:13:10|26.99|26.91|26.99|26.91|26.99|26.91|26.97|26.89|2
1645186400000|2022-02-18 12:13:20|27.01|26.93|26.97|26.89|27.01|26.93|26.97|26.89|12
1645186430000|2022-02-18 12:13:50|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|0
1645186440000|2022-02-18 12:14:00|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|0
1645186450000|2022-02-18 12:14:10|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|0
1645186470000|2022-02-18 12:14:30|26.97|26.89|26.97|26.89|26.97|26.89|26.96|26.88|0
1645186480000|2022-02-18 12:14:40|26.96|26.88|26.97|26.89|26.97|26.89|26.96|26.88|0
1645186490000|2022-02-18 12:14:50|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|0
1645186500000|2022-02-18 12:15:00|26.97|26.89|26.97|26.89|26.97|26.89|26.96|26.88|0
1645186550000|2022-02-18 12:15:50|||||||||6
1645186610000|2022-02-18 12:16:50|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|49
1645186620000|2022-02-18 12:17:00|27.01|26.93|27.01|26.93|27.01|26.93|27.01|26.93|0
1645186630000|2022-02-18 12:17:10|26.97|26.89|26.99|26.91|26.99|26.91|26.97|26.89|17
1645186640000|2022-02-18 12:17:20|27.01|26.93|27.01|26.93|27.01|26.93|27.01|26.93|0
1645186650000|2022-02-18 12:17:30|26.97|26.89|26.99|26.91|26.99|26.91|26.97|26.89|3
1645186660000|2022-02-18 12:17:40|27.01|26.93|27.01|26.93|27.01|26.93|27.01|26.93|0
1645186720000|2022-02-18 12:18:40|||||||||1
1645186770000|2022-02-18 12:19:30|||||||||1
1645186840000|2022-02-18 12:20:40|||||||||1
1645186860000|2022-02-18 12:21:00|||||||||6
1645186890000|2022-02-18 12:21:30|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|6
1645186900000|2022-02-18 12:21:40|27.02|26.94|27.02|26.94|27.02|26.94|27.02|26.94|1
1645186910000|2022-02-18 12:21:50|27.04|26.96|27.02|26.94|27.04|26.96|27.02|26.94|0
1645186920000|2022-02-18 12:22:00|27.01|26.93|27.01|26.93|27.01|26.93|27.01|26.93|0
1645186970000|2022-02-18 12:22:50|||||||||6
1645187000000|2022-02-18 12:23:20|27.04|26.96|27.01|26.93|27.04|26.96|27.01|26.93|2
1645187010000|2022-02-18 12:23:30|||||||||2
1645187030000|2022-02-18 12:23:50|||||||||5
1645187040000|2022-02-18 12:24:00|||||||||2
1645187050000|2022-02-18 12:24:10|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|10
1645187060000|2022-02-18 12:24:20|26.96|26.88|26.97|26.89|26.97|26.89|26.96|26.88|0
1645187080000|2022-02-18 12:24:40|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|0
1645187090000|2022-02-18 12:24:50|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|0
1645187100000|2022-02-18 12:25:00|||||||||1
1645187150000|2022-02-18 12:25:50|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|0
1645187180000|2022-02-18 12:26:20|26.94|26.86|26.91|26.83|26.94|26.86|26.91|26.83|100
1645187230000|2022-02-18 12:27:10|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1645187260000|2022-02-18 12:27:40|26.91|26.83|26.91|26.83|26.91|26.83|26.91|26.83|1
1645187280000|2022-02-18 12:28:00|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1645187350000|2022-02-18 12:29:10|26.91|26.83|26.92|26.84|26.92|26.84|26.91|26.83|0
1645187360000|2022-02-18 12:29:20|||||||||4
1645187430000|2022-02-18 12:30:30|||||||||1
1645187450000|2022-02-18 12:30:50|||||||||4
1645187500000|2022-02-18 12:31:40|26.94|26.86|26.92|26.84|26.94|26.86|26.92|26.84|53
1645187560000|2022-02-18 12:32:40|||||||||1
1645187570000|2022-02-18 12:32:50|||||||||5
1645187580000|2022-02-18 12:33:00|||||||||2
1645187650000|2022-02-18 12:34:10|||||||||1
1645187700000|2022-02-18 12:35:00|||||||||1
1645187720000|2022-02-18 12:35:20|||||||||5
1645187760000|2022-02-18 12:36:00|||||||||1
1645187820000|2022-02-18 12:37:00|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|8
1645187830000|2022-02-18 12:37:10|26.96|26.88|26.92|26.84|26.96|26.88|26.92|26.84|15
1645187850000|2022-02-18 12:37:30|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|0
1645187870000|2022-02-18 12:37:50|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1645187900000|2022-02-18 12:38:20|26.94|26.86|26.92|26.84|26.94|26.86|26.92|26.84|1
1645187910000|2022-02-18 12:38:30|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|0
1645187920000|2022-02-18 12:38:40|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|0
1645187930000|2022-02-18 12:38:50|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|2
1645187940000|2022-02-18 12:39:00|26.96|26.88|26.92|26.84|26.96|26.88|26.92|26.84|2
1645187950000|2022-02-18 12:39:10|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|0
1645187960000|2022-02-18 12:39:20|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1645187980000|2022-02-18 12:39:40|26.94|26.86|26.92|26.84|26.94|26.86|26.92|26.84|0
1645187990000|2022-02-18 12:39:50|26.94|26.86|26.96|26.88|26.96|26.88|26.94|26.86|0
1645188000000|2022-02-18 12:40:00|26.94|26.86|26.92|26.84|26.96|26.88|26.92|26.84|4
1645188100000|2022-02-18 12:41:40|||||||||1
1645188110000|2022-02-18 12:41:50|26.94|26.86|26.92|26.84|26.94|26.86|26.92|26.84|10
1645188120000|2022-02-18 12:42:00|||||||||1
1645188150000|2022-02-18 12:42:30|26.94|26.86|26.94|26.86|26.94|26.86|26.92|26.84|0
1645188160000|2022-02-18 12:42:40|26.92|26.84|26.94|26.86|26.94|26.86|26.92|26.84|0
1645188170000|2022-02-18 12:42:50|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|0
1645188250000|2022-02-18 12:44:10|||||||||1
1645188260000|2022-02-18 12:44:20|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|11
1645188280000|2022-02-18 12:44:40|26.94|26.86|26.92|26.84|26.94|26.86|26.92|26.84|4
1645188290000|2022-02-18 12:44:50|26.96|26.88|26.92|26.84|26.96|26.88|26.92|26.84|2
1645188300000|2022-02-18 12:45:00|26.91|26.83|26.91|26.83|26.91|26.83|26.91|26.83|24
1645188310000|2022-02-18 12:45:10|26.92|26.84|26.91|26.83|26.92|26.84|26.91|26.83|0
1645188370000|2022-02-18 12:46:10|26.92|26.84|26.91|26.83|26.92|26.84|26.91|26.83|0
1645188380000|2022-02-18 12:46:20|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1645188400000|2022-02-18 12:46:40|26.91|26.83|26.91|26.83|26.91|26.83|26.91|26.83|0
1645188420000|2022-02-18 12:47:00|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1645188430000|2022-02-18 12:47:10|26.91|26.83|26.91|26.83|26.91|26.83|26.91|26.83|0
1645188440000|2022-02-18 12:47:20|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1645188470000|2022-02-18 12:47:50|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|11
1645188480000|2022-02-18 12:48:00|26.96|26.88|26.91|26.83|26.96|26.88|26.91|26.83|8
1645188490000|2022-02-18 12:48:10|26.89|26.81|26.91|26.83|26.91|26.83|26.89|26.81|34
1645188610000|2022-02-18 12:50:10|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1645188620000|2022-02-18 12:50:20|26.91|26.83|26.91|26.83|26.91|26.83|26.91|26.83|0
1645188710000|2022-02-18 12:51:50|||||||||4
1645188760000|2022-02-18 12:52:40|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1645188770000|2022-02-18 12:52:50|26.94|26.86|26.94|26.86|26.94|26.86|26.92|26.84|1
1645188790000|2022-02-18 12:53:10|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|0
1645188820000|2022-02-18 12:53:40|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|7
1645188830000|2022-02-18 12:53:50|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1645188870000|2022-02-18 12:54:30|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|4
1645188900000|2022-02-18 12:55:00|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|0
1645188910000|2022-02-18 12:55:10|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|0
1645188920000|2022-02-18 12:55:20|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|10
1645188930000|2022-02-18 12:55:30|||||||||2
1645188940000|2022-02-18 12:55:40|26.96|26.88|26.94|26.86|26.96|26.88|26.94|26.86|5
1645188950000|2022-02-18 12:55:50|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1645188960000|2022-02-18 12:56:00|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|2
1645188970000|2022-02-18 12:56:10|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1645189010000|2022-02-18 12:56:50|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|0
1645189020000|2022-02-18 12:57:00|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1645189040000|2022-02-18 12:57:20|26.94|26.86|26.94|26.86|26.96|26.88|26.94|26.86|5
1645189050000|2022-02-18 12:57:30|26.92|26.84|26.92|26.84|26.94|26.86|26.92|26.84|0
1645189080000|2022-02-18 12:58:00|26.94|26.86|26.92|26.84|26.94|26.86|26.92|26.84|0
1645189170000|2022-02-18 12:59:30|26.89|26.81|26.89|26.81|26.89|26.81|26.89|26.81|1
1645189180000|2022-02-18 12:59:40|26.91|26.83|26.89|26.81|26.91|26.83|26.89|26.81|0
1645189190000|2022-02-18 12:59:50|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|0
1645189200000|2022-02-18 13:00:00|26.89|26.81|26.87|26.79|26.89|26.81|26.87|26.79|5
1645189220000|2022-02-18 13:00:20|26.89|26.81|26.89|26.81|26.91|26.83|26.89|26.81|28
1645189230000|2022-02-18 13:00:30|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|0
1645189270000|2022-02-18 13:01:10|26.89|26.81|26.89|26.81|26.89|26.81|26.89|26.81|2
1645189290000|2022-02-18 13:01:30|26.87|26.79|26.87|26.79|26.89|26.81|26.87|26.79|0
1645189300000|2022-02-18 13:01:40|26.89|26.81|26.89|26.81|26.89|26.81|26.89|26.81|0
1645189310000|2022-02-18 13:01:50|26.87|26.79|26.89|26.81|26.89|26.81|26.87|26.79|0
1645189320000|2022-02-18 13:02:00|26.87|26.79|26.92|26.84|26.92|26.84|26.87|26.79|0
1645189330000|2022-02-18 13:02:10|26.91|26.83|26.92|26.84|26.92|26.84|26.91|26.83|0
1645189340000|2022-02-18 13:02:20|26.91|26.83|26.91|26.83|26.91|26.83|26.91|26.83|0
1645189360000|2022-02-18 13:02:40|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|9
1645189380000|2022-02-18 13:03:00|26.89|26.81|26.89|26.81|26.89|26.81|26.89|26.81|0
1645189410000|2022-02-18 13:03:30|26.87|26.79|26.89|26.81|26.89|26.81|26.87|26.79|0
1645189430000|2022-02-18 13:03:50|26.91|26.83|26.91|26.83|26.91|26.83|26.91|26.83|0
1645189460000|2022-02-18 13:04:20|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1645189470000|2022-02-18 13:04:30|26.91|26.83|26.91|26.83|26.91|26.83|26.91|26.83|0
1645189480000|2022-02-18 13:04:40|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|10
1645189510000|2022-02-18 13:05:10|26.86|26.78|26.84|26.76|26.86|26.78|26.84|26.76|7
1645189530000|2022-02-18 13:05:30|26.82|26.74|26.82|26.74|26.82|26.74|26.82|26.74|0
1645189550000|2022-02-18 13:05:50|26.84|26.76|26.84|26.76|26.86|26.78|26.84|26.76|6
1645189560000|2022-02-18 13:06:00|26.82|26.74|26.82|26.74|26.82|26.74|26.82|26.74|0
1645189570000|2022-02-18 13:06:10|26.84|26.76|26.84|26.76|26.87|26.79|26.84|26.76|2
1645189580000|2022-02-18 13:06:20|26.82|26.74|26.84|26.76|26.84|26.76|26.82|26.74|2
1645189600000|2022-02-18 13:06:40|26.82|26.74|26.84|26.76|26.84|26.76|26.82|26.74|0
1645189680000|2022-02-18 13:08:00|26.82|26.74|26.82|26.74|26.82|26.74|26.82|26.74|0
1645189730000|2022-02-18 13:08:50|26.84|26.76|26.84|26.76|26.84|26.76|26.84|26.76|9
1645189740000|2022-02-18 13:09:00|26.87|26.79|26.96|26.88|26.96|26.88|26.87|26.79|32
1645189750000|2022-02-18 13:09:10|27|26.92|27.06|26.98|27.06|26.98|27|26.92|93
1645189760000|2022-02-18 13:09:20|27.08|27|27.05|26.97|27.1|27.02|27.01|26.93|229
1645189770000|2022-02-18 13:09:30|27.06|26.98|27.05|26.97|27.08|27|27.05|26.97|9
1645189780000|2022-02-18 13:09:40|27.06|26.98|27.05|26.97|27.06|26.98|27.05|26.97|0
1645189790000|2022-02-18 13:09:50|27.08|27|27.11|27.03|27.13|27.05|27.08|27|26
1645189800000|2022-02-18 13:10:00|27.15|27.07|27.11|27.03|27.15|27.07|27.11|27.03|3
1645189810000|2022-02-18 13:10:10|27.13|27.05|27.3|27.22|27.3|27.22|27.11|27.03|153
1645189820000|2022-02-18 13:10:20|27.29|27.21|27.34|27.26|27.34|27.26|27.27|27.19|52
1645189830000|2022-02-18 13:10:30|27.35|27.27|27.34|27.26|27.35|27.27|27.3|27.22|7
1645189850000|2022-02-18 13:10:50|||||||||11
1645189860000|2022-02-18 13:11:00|27.39|27.31|27.34|27.26|27.39|27.31|27.34|27.26|11
1645189870000|2022-02-18 13:11:10|27.37|27.29|27.34|27.26|27.39|27.31|27.34|27.26|8
1645189880000|2022-02-18 13:11:20|27.39|27.31|27.39|27.31|27.39|27.31|27.34|27.26|12
1645189890000|2022-02-18 13:11:30|27.41|27.33|27.39|27.31|27.41|27.33|27.39|27.31|3
1645189900000|2022-02-18 13:11:40|27.41|27.33|27.39|27.31|27.41|27.33|27.39|27.31|2
1645189920000|2022-02-18 13:12:00|27.43|27.35|27.39|27.31|27.43|27.35|27.39|27.31|14
1645189930000|2022-02-18 13:12:10|27.41|27.33|27.39|27.31|27.41|27.33|27.38|27.3|0
1645189940000|2022-02-18 13:12:20|27.38|27.3|27.34|27.26|27.39|27.31|27.34|27.26|28
1645189950000|2022-02-18 13:12:30|27.37|27.29|27.34|27.26|27.39|27.31|27.34|27.26|16
1645189980000|2022-02-18 13:13:00|27.29|27.21|27.29|27.21|27.34|27.26|27.29|27.21|34
1645189990000|2022-02-18 13:13:10|27.27|27.19|27.25|27.17|27.29|27.21|27.25|27.17|53
1645190000000|2022-02-18 13:13:20|27.27|27.19|27.25|27.17|27.29|27.21|27.25|27.17|1
1645190010000|2022-02-18 13:13:30|27.27|27.19|27.29|27.21|27.29|27.21|27.25|27.17|4
1645190020000|2022-02-18 13:13:40|27.27|27.19|27.3|27.22|27.34|27.26|27.27|27.19|3
1645190030000|2022-02-18 13:13:50|27.32|27.24|27.34|27.26|27.34|27.26|27.3|27.22|6
1645190040000|2022-02-18 13:14:00|27.35|27.27|27.44|27.36|27.44|27.36|27.35|27.27|26
1645190050000|2022-02-18 13:14:10|27.42|27.34|27.39|27.31|27.44|27.36|27.39|27.31|11
1645190060000|2022-02-18 13:14:20|27.42|27.34|27.44|27.36|27.44|27.36|27.42|27.34|7
1645190070000|2022-02-18 13:14:30|27.42|27.34|27.44|27.36|27.44|27.36|27.39|27.31|7
1645190080000|2022-02-18 13:14:40|27.42|27.34|27.44|27.36|27.44|27.36|27.39|27.31|4
1645190090000|2022-02-18 13:14:50|27.49|27.41|27.48|27.4|27.49|27.41|27.46|27.38|21
1645190100000|2022-02-18 13:15:00|27.49|27.41|27.53|27.45|27.53|27.45|27.48|27.4|8
1645190110000|2022-02-18 13:15:10|27.51|27.43|27.46|27.38|27.53|27.45|27.46|27.38|20
1645190120000|2022-02-18 13:15:20|27.44|27.36|27.42|27.34|27.44|27.36|27.41|27.33|9
1645190130000|2022-02-18 13:15:30|27.39|27.31|27.39|27.31|27.42|27.34|27.39|27.31|0
1645190140000|2022-02-18 13:15:40|27.42|27.34|27.39|27.31|27.42|27.34|27.39|27.31|0
1645190150000|2022-02-18 13:15:50|27.37|27.29|27.39|27.31|27.39|27.31|27.34|27.26|3
1645190160000|2022-02-18 13:16:00|27.37|27.29|27.37|27.29|27.39|27.31|27.35|27.27|6
1645190170000|2022-02-18 13:16:10|27.35|27.27|27.34|27.26|27.37|27.29|27.34|27.26|0
1645190180000|2022-02-18 13:16:20|27.37|27.29|27.39|27.31|27.39|27.31|27.34|27.26|0
1645190190000|2022-02-18 13:16:30|27.42|27.34|27.39|27.31|27.42|27.34|27.39|27.31|0
1645190200000|2022-02-18 13:16:40|27.34|27.26|27.39|27.31|27.39|27.31|27.34|27.26|9
1645190220000|2022-02-18 13:17:00|27.42|27.34|27.39|27.31|27.44|27.36|27.39|27.31|2
1645190230000|2022-02-18 13:17:10|27.42|27.34|27.44|27.36|27.48|27.4|27.42|27.34|0
1645190240000|2022-02-18 13:17:20|27.46|27.38|27.46|27.38|27.48|27.4|27.46|27.38|2
1645190250000|2022-02-18 13:17:30|27.44|27.36|27.44|27.36|27.46|27.38|27.44|27.36|2
1645190260000|2022-02-18 13:17:40|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|0
1645190270000|2022-02-18 13:17:50|27.46|27.38|27.44|27.36|27.48|27.4|27.44|27.36|6
1645190280000|2022-02-18 13:18:00|27.46|27.38|27.44|27.36|27.48|27.4|27.44|27.36|3
1645190290000|2022-02-18 13:18:10|27.46|27.38|27.46|27.38|27.48|27.4|27.44|27.36|15
1645190300000|2022-02-18 13:18:20|27.48|27.4|27.44|27.36|27.48|27.4|27.44|27.36|2
1645190310000|2022-02-18 13:18:30|27.46|27.38|27.44|27.36|27.46|27.38|27.43|27.35|0
1645190320000|2022-02-18 13:18:40|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|0
1645190330000|2022-02-18 13:18:50|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|0
1645190340000|2022-02-18 13:19:00|27.44|27.36|27.46|27.38|27.46|27.38|27.44|27.36|0
1645190350000|2022-02-18 13:19:10|27.44|27.36|27.46|27.38|27.46|27.38|27.44|27.36|0
1645190360000|2022-02-18 13:19:20|27.44|27.36|27.39|27.31|27.44|27.36|27.39|27.31|16
1645190370000|2022-02-18 13:19:30|27.41|27.33|27.42|27.34|27.44|27.36|27.39|27.31|0
1645190380000|2022-02-18 13:19:40|27.44|27.36|27.42|27.34|27.44|27.36|27.39|27.31|5
1645190390000|2022-02-18 13:19:50|27.44|27.36|27.42|27.34|27.44|27.36|27.39|27.31|0
1645190400000|2022-02-18 13:20:00|27.44|27.36|27.44|27.36|27.46|27.38|27.44|27.36|5
1645190410000|2022-02-18 13:20:10|27.46|27.38|27.48|27.4|27.48|27.4|27.46|27.38|12
1645190420000|2022-02-18 13:20:20|27.46|27.38|27.46|27.38|27.46|27.38|27.44|27.36|7
1645190430000|2022-02-18 13:20:30|27.48|27.4|27.51|27.43|27.53|27.45|27.48|27.4|32
1645190440000|2022-02-18 13:20:40|27.48|27.4|27.53|27.45|27.53|27.45|27.48|27.4|4
1645190450000|2022-02-18 13:20:50|27.51|27.43|27.48|27.4|27.51|27.43|27.48|27.4|13
1645190460000|2022-02-18 13:21:00|27.51|27.43|27.56|27.48|27.58|27.5|27.51|27.43|4
1645190470000|2022-02-18 13:21:10|27.55|27.47|27.58|27.5|27.58|27.5|27.55|27.47|17
1645190490000|2022-02-18 13:21:30|27.53|27.45|27.56|27.48|27.56|27.48|27.53|27.45|12
1645190500000|2022-02-18 13:21:40|27.55|27.47|27.58|27.5|27.58|27.5|27.55|27.47|7
1645190510000|2022-02-18 13:21:50|27.57|27.49|27.58|27.5|27.58|27.5|27.55|27.47|4
1645190530000|2022-02-18 13:22:10|27.6|27.52|27.62|27.54|27.62|27.54|27.6|27.52|23
1645190540000|2022-02-18 13:22:20|27.6|27.52|27.62|27.54|27.63|27.55|27.6|27.52|0
1645190550000|2022-02-18 13:22:30|27.6|27.52|27.62|27.54|27.62|27.54|27.6|27.52|1
1645190560000|2022-02-18 13:22:40|27.6|27.52|27.63|27.55|27.63|27.55|27.6|27.52|7
1645190570000|2022-02-18 13:22:50|27.62|27.54|27.63|27.55|27.65|27.57|27.62|27.54|6
1645190580000|2022-02-18 13:23:00|27.62|27.54|27.62|27.54|27.63|27.55|27.62|27.54|0
1645190590000|2022-02-18 13:23:10|27.65|27.57|27.65|27.57|27.67|27.59|27.65|27.57|12
1645190600000|2022-02-18 13:23:20|27.67|27.59|27.65|27.57|27.67|27.59|27.63|27.55|5
1645190610000|2022-02-18 13:23:30|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1645190640000|2022-02-18 13:24:00|27.65|27.57|27.67|27.59|27.67|27.59|27.63|27.55|54
1645190660000|2022-02-18 13:24:20|27.65|27.57|27.63|27.55|27.65|27.57|27.63|27.55|15
1645190670000|2022-02-18 13:24:30|27.65|27.57|27.67|27.59|27.67|27.59|27.63|27.55|5
1645190680000|2022-02-18 13:24:40|27.65|27.57|27.72|27.64|27.72|27.64|27.63|27.55|18
1645190700000|2022-02-18 13:25:00|27.7|27.62|27.7|27.62|27.72|27.64|27.7|27.62|13
1645190710000|2022-02-18 13:25:10|27.72|27.64|27.72|27.64|27.72|27.64|27.7|27.62|24
1645190730000|2022-02-18 13:25:30|27.74|27.66|27.76|27.68|27.76|27.68|27.74|27.66|10
1645190740000|2022-02-18 13:25:40|27.77|27.69|27.79|27.71|27.79|27.71|27.77|27.69|42
1645190750000|2022-02-18 13:25:50|27.81|27.73|27.82|27.74|27.84|27.76|27.79|27.71|23
1645190760000|2022-02-18 13:26:00|27.84|27.76|27.91|27.83|27.91|27.83|27.84|27.76|7
1645190770000|2022-02-18 13:26:10|27.94|27.86|28.01|27.93|28.03|27.95|27.91|27.83|36
1645190780000|2022-02-18 13:26:20|28.06|27.98|28.01|27.93|28.06|27.98|28.01|27.93|16
1645190790000|2022-02-18 13:26:30|28.03|27.95|28.01|27.93|28.03|27.95|28.01|27.93|3
1645190800000|2022-02-18 13:26:40|28.05|27.97|28.01|27.93|28.05|27.97|28.01|27.93|4
1645190810000|2022-02-18 13:26:50|28.05|27.97|28.05|27.97|28.05|27.97|28.01|27.93|6
1645190820000|2022-02-18 13:27:00|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|5
1645190830000|2022-02-18 13:27:10|27.99|27.91|27.96|27.88|28.01|27.93|27.96|27.88|23
1645190860000|2022-02-18 13:27:40|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|21
1645190870000|2022-02-18 13:27:50|27.89|27.81|27.86|27.78|27.89|27.81|27.84|27.76|16
1645190880000|2022-02-18 13:28:00|27.88|27.8|27.86|27.78|27.91|27.83|27.86|27.78|8
1645190890000|2022-02-18 13:28:10|27.84|27.76|27.86|27.78|27.86|27.78|27.81|27.73|1
1645190900000|2022-02-18 13:28:20|27.84|27.76|27.81|27.73|27.84|27.76|27.81|27.73|9
1645190910000|2022-02-18 13:28:30|27.84|27.76|27.81|27.73|27.86|27.78|27.81|27.73|3
1645190920000|2022-02-18 13:28:40|||||||||1
1645190930000|2022-02-18 13:28:50|27.84|27.76|27.86|27.78|27.86|27.78|27.84|27.76|131
1645190940000|2022-02-18 13:29:00|27.88|27.8|27.9|27.82|27.9|27.82|27.88|27.8|12
1645190950000|2022-02-18 13:29:10|27.88|27.8|27.9|27.82|27.9|27.82|27.86|27.78|6
1645190960000|2022-02-18 13:29:20|27.88|27.8|27.88|27.8|27.91|27.83|27.86|27.78|7
1645190970000|2022-02-18 13:29:30|27.9|27.82|27.88|27.8|27.9|27.82|27.88|27.8|2
1645190980000|2022-02-18 13:29:40|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1645190990000|2022-02-18 13:29:50|27.86|27.78|27.95|27.87|27.97|27.89|27.86|27.78|232
1645191000000|2022-02-18 13:30:00|27.9|27.82|27.95|27.87|28|27.92|27.9|27.82|29
1645191010000|2022-02-18 13:30:10|27.93|27.85|27.95|27.87|27.95|27.87|27.91|27.83|10
1645191020000|2022-02-18 13:30:20|27.98|27.9|27.95|27.87|27.98|27.9|27.95|27.87|2
1645191030000|2022-02-18 13:30:30|27.98|27.9|27.95|27.87|27.98|27.9|27.95|27.87|4
1645191040000|2022-02-18 13:30:40|27.98|27.9|27.95|27.87|27.98|27.9|27.95|27.87|13
1645191050000|2022-02-18 13:30:50|27.98|27.9|28|27.92|28|27.92|27.95|27.87|0
1645191060000|2022-02-18 13:31:00|27.98|27.9|28.05|27.97|28.05|27.97|27.95|27.87|31
1645191070000|2022-02-18 13:31:10|28.02|27.94|28.02|27.94|28.04|27.96|28.02|27.94|7
1645191080000|2022-02-18 13:31:20|28.04|27.96|28.09|28.01|28.09|28.01|28|27.92|34
1645191090000|2022-02-18 13:31:30|28.07|27.99|28.04|27.96|28.07|27.99|28.02|27.94|28
1645191100000|2022-02-18 13:31:40|28.09|28.01|28.09|28.01|28.09|28.01|28.04|27.96|5
1645191110000|2022-02-18 13:31:50|28.07|27.99|28.09|28.01|28.09|28.01|28.07|27.99|8
1645191130000|2022-02-18 13:32:10|28.07|27.99|28.09|28.01|28.09|28.01|28.07|27.99|13
1645191140000|2022-02-18 13:32:20|28.07|27.99|28.04|27.96|28.07|27.99|28.02|27.94|13
1645191150000|2022-02-18 13:32:30|28.02|27.94|28.04|27.96|28.04|27.96|27.99|27.91|21
1645191160000|2022-02-18 13:32:40|28.07|27.99|28.07|27.99|28.09|28.01|28.04|27.96|23
1645191170000|2022-02-18 13:32:50|28.09|28.01|28.14|28.06|28.14|28.06|28.09|28.01|49
1645191180000|2022-02-18 13:33:00|28.16|28.08|28.16|28.08|28.18|28.1|28.16|28.08|6
1645191190000|2022-02-18 13:33:10|28.18|28.1|28.26|28.18|28.28|28.2|28.18|28.1|52
1645191200000|2022-02-18 13:33:20|28.24|28.16|28.23|28.15|28.26|28.18|28.23|28.15|23
1645191210000|2022-02-18 13:33:30|28.21|28.13|28.19|28.11|28.23|28.15|28.19|28.11|62
1645191220000|2022-02-18 13:33:40|28.23|28.15|28.19|28.11|28.23|28.15|28.19|28.11|0
1645191230000|2022-02-18 13:33:50|28.18|28.1|28.14|28.06|28.19|28.11|28.14|28.06|10
1645191240000|2022-02-18 13:34:00|28.12|28.04|28.09|28.01|28.12|28.04|28.09|28.01|20
1645191250000|2022-02-18 13:34:10|28.11|28.03|28.13|28.05|28.13|28.05|28.09|28.01|1
1645191260000|2022-02-18 13:34:20|28.11|28.03|28.09|28.01|28.13|28.05|28.09|28.01|12
1645191280000|2022-02-18 13:34:40|28.07|27.99|28.09|28.01|28.09|28.01|28.07|27.99|18
1645191290000|2022-02-18 13:34:50|28.07|27.99|28.04|27.96|28.07|27.99|28.04|27.96|7
1645191300000|2022-02-18 13:35:00|28.06|27.98|28.04|27.96|28.06|27.98|28.04|27.96|0
1645191320000|2022-02-18 13:35:20|28.06|27.98|28.07|27.99|28.09|28.01|28.04|27.96|2
1645191330000|2022-02-18 13:35:30|28.09|28.01|28.04|27.96|28.09|28.01|28.04|27.96|0
1645191340000|2022-02-18 13:35:40|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|22
1645191350000|2022-02-18 13:35:50|27.97|27.89|27.99|27.91|27.99|27.91|27.97|27.89|5
1645191360000|2022-02-18 13:36:00|27.97|27.89|27.99|27.91|27.99|27.91|27.97|27.89|1
1645191370000|2022-02-18 13:36:10|28|27.92|27.99|27.91|28.02|27.94|27.99|27.91|3
1645191380000|2022-02-18 13:36:20|28.04|27.96|27.99|27.91|28.04|27.96|27.95|27.87|2
1645191390000|2022-02-18 13:36:30|27.97|27.89|27.9|27.82|27.99|27.91|27.9|27.82|5
1645191400000|2022-02-18 13:36:40|27.92|27.84|27.9|27.82|27.95|27.87|27.9|27.82|12
1645191410000|2022-02-18 13:36:50|||||||||4
1645191420000|2022-02-18 13:37:00|27.93|27.85|27.95|27.87|27.97|27.89|27.9|27.82|1
1645191430000|2022-02-18 13:37:10|27.94|27.86|27.95|27.87|27.95|27.87|27.94|27.86|0
1645191440000|2022-02-18 13:37:20|27.94|27.86|27.95|27.87|27.95|27.87|27.92|27.84|13
1645191450000|2022-02-18 13:37:30|27.99|27.91|27.94|27.86|27.99|27.91|27.94|27.86|0
1645191460000|2022-02-18 13:37:40|27.92|27.84|27.9|27.82|27.94|27.86|27.9|27.82|17
1645191470000|2022-02-18 13:37:50|27.88|27.8|27.9|27.82|27.9|27.82|27.88|27.8|0
1645191480000|2022-02-18 13:38:00|27.92|27.84|27.9|27.82|27.92|27.84|27.9|27.82|0
1645191490000|2022-02-18 13:38:10|27.92|27.84|27.9|27.82|27.92|27.84|27.9|27.82|5
1645191500000|2022-02-18 13:38:20|27.88|27.8|27.85|27.77|27.9|27.82|27.85|27.77|6
1645191510000|2022-02-18 13:38:30|27.88|27.8|27.85|27.77|27.9|27.82|27.85|27.77|2
1645191530000|2022-02-18 13:38:50|27.83|27.75|27.8|27.72|27.83|27.75|27.8|27.72|6
1645191540000|2022-02-18 13:39:00|27.78|27.7|27.8|27.72|27.8|27.72|27.76|27.68|2
1645191550000|2022-02-18 13:39:10|27.78|27.7|27.76|27.68|27.8|27.72|27.76|27.68|2
1645191560000|2022-02-18 13:39:20|27.78|27.7|27.8|27.72|27.8|27.72|27.76|27.68|9
1645191570000|2022-02-18 13:39:30|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|1
1645191580000|2022-02-18 13:39:40|27.74|27.66|27.71|27.63|27.74|27.66|27.71|27.63|0
1645191590000|2022-02-18 13:39:50|27.74|27.66|27.71|27.63|27.74|27.66|27.71|27.63|14
1645191600000|2022-02-18 13:40:00|27.73|27.65|27.71|27.63|27.76|27.68|27.71|27.63|2
1645191610000|2022-02-18 13:40:10|27.74|27.66|27.74|27.66|27.76|27.68|27.71|27.63|7
1645191620000|2022-02-18 13:40:20|27.71|27.63|27.71|27.63|27.76|27.68|27.71|27.63|6
1645191630000|2022-02-18 13:40:30|27.74|27.66|27.76|27.68|27.76|27.68|27.74|27.66|3
1645191640000|2022-02-18 13:40:40|27.78|27.7|27.71|27.63|27.78|27.7|27.71|27.63|8
1645191650000|2022-02-18 13:40:50|||||||||3
1645191660000|2022-02-18 13:41:00|27.69|27.61|27.71|27.63|27.71|27.63|27.69|27.61|0
1645191670000|2022-02-18 13:41:10|27.74|27.66|27.76|27.68|27.76|27.68|27.74|27.66|2
1645191680000|2022-02-18 13:41:20|27.74|27.66|27.76|27.68|27.76|27.68|27.74|27.66|3
1645191690000|2022-02-18 13:41:30|27.74|27.66|27.71|27.63|27.76|27.68|27.71|27.63|0
1645191700000|2022-02-18 13:41:40|27.76|27.68|27.71|27.63|27.76|27.68|27.71|27.63|2
1645191710000|2022-02-18 13:41:50|27.69|27.61|27.66|27.58|27.69|27.61|27.66|27.58|0
1645191720000|2022-02-18 13:42:00|27.69|27.61|27.71|27.63|27.71|27.63|27.69|27.61|3
1645191750000|2022-02-18 13:42:30|27.69|27.61|27.71|27.63|27.71|27.63|27.66|27.58|2
1645191760000|2022-02-18 13:42:40|27.69|27.61|27.66|27.58|27.69|27.61|27.66|27.58|0
1645191770000|2022-02-18 13:42:50|27.67|27.59|27.71|27.63|27.71|27.63|27.67|27.59|4
1645191780000|2022-02-18 13:43:00|27.66|27.58|27.69|27.61|27.71|27.63|27.66|27.58|1
1645191790000|2022-02-18 13:43:10|27.71|27.63|27.71|27.63|27.71|27.63|27.69|27.61|0
1645191800000|2022-02-18 13:43:20|27.69|27.61|27.69|27.61|27.71|27.63|27.66|27.58|0
1645191810000|2022-02-18 13:43:30|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1645191820000|2022-02-18 13:43:40|27.67|27.59|27.69|27.61|27.71|27.63|27.67|27.59|2
1645191830000|2022-02-18 13:43:50|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|1
1645191880000|2022-02-18 13:44:40|27.69|27.61|27.71|27.63|27.71|27.63|27.69|27.61|1
1645191900000|2022-02-18 13:45:00|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|3
1645191910000|2022-02-18 13:45:10|27.78|27.7|27.76|27.68|27.8|27.72|27.76|27.68|7
1645191920000|2022-02-18 13:45:20|27.73|27.65|27.71|27.63|27.73|27.65|27.71|27.63|1
1645191940000|2022-02-18 13:45:40|27.74|27.66|27.74|27.66|27.74|27.66|27.71|27.63|0
1645191950000|2022-02-18 13:45:50|27.76|27.68|27.74|27.66|27.76|27.68|27.74|27.66|2
1645191960000|2022-02-18 13:46:00|27.76|27.68|27.76|27.68|27.81|27.73|27.74|27.66|5
1645191970000|2022-02-18 13:46:10|27.74|27.66|27.74|27.66|27.76|27.68|27.74|27.66|0
1645191980000|2022-02-18 13:46:20|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1645192000000|2022-02-18 13:46:40|27.78|27.7|27.81|27.73|27.81|27.73|27.78|27.7|0
1645192020000|2022-02-18 13:47:00|27.78|27.7|27.81|27.73|27.81|27.73|27.76|27.68|9
1645192030000|2022-02-18 13:47:10|27.79|27.71|27.79|27.71|27.81|27.73|27.79|27.71|2
1645192040000|2022-02-18 13:47:20|27.81|27.73|27.78|27.7|27.81|27.73|27.78|27.7|2
1645192050000|2022-02-18 13:47:30|27.81|27.73|27.81|27.73|27.81|27.73|27.78|27.7|1
1645192080000|2022-02-18 13:48:00|27.79|27.71|27.79|27.71|27.81|27.73|27.79|27.71|1
1645192090000|2022-02-18 13:48:10|27.76|27.68|27.81|27.73|27.81|27.73|27.76|27.68|2
1645192110000|2022-02-18 13:48:30|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|36
1645192120000|2022-02-18 13:48:40|27.74|27.66|27.72|27.64|27.74|27.66|27.72|27.64|2
1645192130000|2022-02-18 13:48:50|27.74|27.66|27.76|27.68|27.76|27.68|27.74|27.66|0
1645192140000|2022-02-18 13:49:00|||||||||1
1645192210000|2022-02-18 13:50:10|27.73|27.65|27.76|27.68|27.76|27.68|27.73|27.65|8
1645192290000|2022-02-18 13:51:30|27.74|27.66|27.76|27.68|27.76|27.68|27.74|27.66|10
1645192300000|2022-02-18 13:51:40|27.74|27.66|27.71|27.63|27.74|27.66|27.71|27.63|2
1645192310000|2022-02-18 13:51:50|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|8
1645192320000|2022-02-18 13:52:00|27.71|27.63|27.71|27.63|27.71|27.63|27.69|27.61|2
1645192330000|2022-02-18 13:52:10|27.69|27.61|27.71|27.63|27.71|27.63|27.69|27.61|1
1645192340000|2022-02-18 13:52:20|27.69|27.61|27.69|27.61|27.69|27.61|27.67|27.59|1
1645192350000|2022-02-18 13:52:30|27.71|27.63|27.66|27.58|27.71|27.63|27.66|27.58|1
1645192360000|2022-02-18 13:52:40|27.64|27.56|27.62|27.54|27.64|27.56|27.62|27.54|4
1645192370000|2022-02-18 13:52:50|27.64|27.56|27.62|27.54|27.64|27.56|27.62|27.54|5
1645192390000|2022-02-18 13:53:10|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|0
1645192400000|2022-02-18 13:53:20|27.62|27.54|27.66|27.58|27.66|27.58|27.62|27.54|24
1645192410000|2022-02-18 13:53:30|27.64|27.56|27.62|27.54|27.67|27.59|27.62|27.54|3
1645192420000|2022-02-18 13:53:40|27.64|27.56|27.62|27.54|27.64|27.56|27.62|27.54|1
1645192430000|2022-02-18 13:53:50|27.64|27.56|27.62|27.54|27.64|27.56|27.62|27.54|0
1645192440000|2022-02-18 13:54:00|27.64|27.56|27.62|27.54|27.64|27.56|27.62|27.54|16
1645192450000|2022-02-18 13:54:10|27.64|27.56|27.66|27.58|27.66|27.58|27.62|27.54|0
1645192460000|2022-02-18 13:54:20|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1645192480000|2022-02-18 13:54:40|27.66|27.58|27.62|27.54|27.66|27.58|27.62|27.54|1
1645192490000|2022-02-18 13:54:50|||||||||1
1645192500000|2022-02-18 13:55:00|||||||||11
1645192520000|2022-02-18 13:55:20|27.59|27.51|27.6|27.52|27.6|27.52|27.59|27.51|3
1645192530000|2022-02-18 13:55:30|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1645192550000|2022-02-18 13:55:50|27.64|27.56|27.62|27.54|27.64|27.56|27.62|27.54|0
1645192560000|2022-02-18 13:56:00|27.64|27.56|27.66|27.58|27.66|27.58|27.62|27.54|1
1645192570000|2022-02-18 13:56:10|27.64|27.56|27.67|27.59|27.67|27.59|27.62|27.54|2
1645192580000|2022-02-18 13:56:20|27.69|27.61|27.67|27.59|27.69|27.61|27.67|27.59|0
1645192600000|2022-02-18 13:56:40|27.69|27.61|27.67|27.59|27.71|27.63|27.67|27.59|7
1645192610000|2022-02-18 13:56:50|27.69|27.61|27.67|27.59|27.71|27.63|27.67|27.59|1
1645192650000|2022-02-18 13:57:30|27.66|27.58|27.67|27.59|27.67|27.59|27.66|27.58|0
1645192660000|2022-02-18 13:57:40|27.69|27.61|27.67|27.59|27.69|27.61|27.67|27.59|0
1645192670000|2022-02-18 13:57:50|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1645192680000|2022-02-18 13:58:00|27.67|27.59|27.67|27.59|27.69|27.61|27.66|27.58|0
1645192690000|2022-02-18 13:58:10|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1645192700000|2022-02-18 13:58:20|27.67|27.59|27.66|27.58|27.67|27.59|27.66|27.58|1
1645192720000|2022-02-18 13:58:40|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1645192730000|2022-02-18 13:58:50|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1645192770000|2022-02-18 13:59:30|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|7
1645192800000|2022-02-18 14:00:00|27.66|27.58|27.69|27.61|27.71|27.63|27.66|27.58|8
1645192810000|2022-02-18 14:00:10|27.71|27.63|27.71|27.63|27.71|27.63|27.69|27.61|3
1645192820000|2022-02-18 14:00:20|27.67|27.59|27.66|27.58|27.69|27.61|27.66|27.58|5
1645192830000|2022-02-18 14:00:30|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1645192860000|2022-02-18 14:01:00|27.69|27.61|27.71|27.63|27.71|27.63|27.69|27.61|3
1645192870000|2022-02-18 14:01:10|27.69|27.61|27.71|27.63|27.71|27.63|27.67|27.59|7
1645192890000|2022-02-18 14:01:30|27.69|27.61|27.67|27.59|27.69|27.61|27.67|27.59|1
1645192900000|2022-02-18 14:01:40|27.69|27.61|27.71|27.63|27.71|27.63|27.69|27.61|1
1645192910000|2022-02-18 14:01:50|27.67|27.59|27.66|27.58|27.67|27.59|27.66|27.58|7
1645193000000|2022-02-18 14:03:20|27.62|27.54|27.62|27.54|27.64|27.56|27.62|27.54|19
1645193010000|2022-02-18 14:03:30|27.66|27.58|27.62|27.54|27.66|27.58|27.62|27.54|88
1645193020000|2022-02-18 14:03:40|27.61|27.53|27.62|27.54|27.62|27.54|27.61|27.53|0
1645193030000|2022-02-18 14:03:50|27.61|27.53|27.61|27.53|27.62|27.54|27.61|27.53|0
1645193040000|2022-02-18 14:04:00|27.59|27.51|27.62|27.54|27.62|27.54|27.59|27.51|2
1645193060000|2022-02-18 14:04:20|27.59|27.51|27.59|27.51|27.59|27.51|27.57|27.49|4
1645193070000|2022-02-18 14:04:30|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1645193120000|2022-02-18 14:05:20|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|39
1645193130000|2022-02-18 14:05:30|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|0
1645193150000|2022-02-18 14:05:50|27.57|27.49|27.59|27.51|27.61|27.53|27.57|27.49|42
1645193160000|2022-02-18 14:06:00|27.61|27.53|27.59|27.51|27.61|27.53|27.59|27.51|4
1645193170000|2022-02-18 14:06:10|27.61|27.53|27.59|27.51|27.61|27.53|27.59|27.51|4
1645193180000|2022-02-18 14:06:20|27.61|27.53|27.57|27.49|27.61|27.53|27.57|27.49|0
1645193190000|2022-02-18 14:06:30|27.59|27.51|27.61|27.53|27.61|27.53|27.59|27.51|7
1645193200000|2022-02-18 14:06:40|27.62|27.54|27.62|27.54|27.64|27.56|27.62|27.54|2
1645193210000|2022-02-18 14:06:50|27.64|27.56|27.62|27.54|27.66|27.58|27.62|27.54|0
1645193220000|2022-02-18 14:07:00|27.61|27.53|27.64|27.56|27.66|27.58|27.61|27.53|68
1645193230000|2022-02-18 14:07:10|27.62|27.54|27.66|27.58|27.66|27.58|27.62|27.54|0
1645193250000|2022-02-18 14:07:30|27.63|27.55|27.63|27.55|27.66|27.58|27.61|27.53|2
1645193260000|2022-02-18 14:07:40|27.61|27.53|27.66|27.58|27.66|27.58|27.61|27.53|0
1645193300000|2022-02-18 14:08:20|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|7
1645193310000|2022-02-18 14:08:30|27.64|27.56|27.66|27.58|27.66|27.58|27.64|27.56|5
1645193320000|2022-02-18 14:08:40|27.67|27.59|27.66|27.58|27.67|27.59|27.66|27.58|0
1645193330000|2022-02-18 14:08:50|||||||||1
1645193340000|2022-02-18 14:09:00|||||||||2
1645193370000|2022-02-18 14:09:30|||||||||13
1645193390000|2022-02-18 14:09:50|27.69|27.61|27.71|27.63|27.73|27.65|27.69|27.61|64
1645193400000|2022-02-18 14:10:00|27.69|27.61|27.71|27.63|27.71|27.63|27.69|27.61|4
1645193410000|2022-02-18 14:10:10|27.69|27.61|27.71|27.63|27.71|27.63|27.69|27.61|0
1645193420000|2022-02-18 14:10:20|27.69|27.61|27.76|27.68|27.76|27.68|27.69|27.61|4
1645193450000|2022-02-18 14:10:50|27.78|27.7|27.81|27.73|27.81|27.73|27.78|27.7|0
1645193460000|2022-02-18 14:11:00|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|8
1645193470000|2022-02-18 14:11:10|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1645193480000|2022-02-18 14:11:20|27.76|27.68|27.78|27.7|27.78|27.7|27.76|27.68|0
1645193490000|2022-02-18 14:11:30|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1645193500000|2022-02-18 14:11:40|27.78|27.7|27.8|27.72|27.81|27.73|27.78|27.7|0
1645193510000|2022-02-18 14:11:50|27.81|27.73|27.78|27.7|27.81|27.73|27.78|27.7|0
1645193520000|2022-02-18 14:12:00|27.76|27.68|27.76|27.68|27.8|27.72|27.76|27.68|2
1645193530000|2022-02-18 14:12:10|27.8|27.72|27.76|27.68|27.8|27.72|27.76|27.68|54
1645193540000|2022-02-18 14:12:20|27.8|27.72|27.8|27.72|27.8|27.72|27.78|27.7|0
1645193550000|2022-02-18 14:12:30|27.81|27.73|27.8|27.72|27.81|27.73|27.8|27.72|0
1645193560000|2022-02-18 14:12:40|27.81|27.73|27.81|27.73|27.85|27.77|27.81|27.73|10
1645193570000|2022-02-18 14:12:50|27.8|27.72|27.8|27.72|27.81|27.73|27.8|27.72|0
1645193580000|2022-02-18 14:13:00|27.81|27.73|27.8|27.72|27.81|27.73|27.8|27.72|0
1645193590000|2022-02-18 14:13:10|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1645193600000|2022-02-18 14:13:20|27.8|27.72|27.85|27.77|27.85|27.77|27.8|27.72|9
1645193620000|2022-02-18 14:13:40|27.9|27.82|27.95|27.87|27.95|27.87|27.9|27.82|29
1645193630000|2022-02-18 14:13:50|27.9|27.82|27.95|27.87|27.95|27.87|27.9|27.82|9
1645193640000|2022-02-18 14:14:00|28|27.92|28|27.92|28|27.92|28|27.92|21
1645193650000|2022-02-18 14:14:10|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|24
1645193660000|2022-02-18 14:14:20|28.05|27.97|28|27.92|28.05|27.97|28|27.92|44
1645193670000|2022-02-18 14:14:30|||||||||7
1645193710000|2022-02-18 14:15:10|27.99|27.91|27.95|27.87|27.99|27.91|27.95|27.87|11
1645193720000|2022-02-18 14:15:20|||||||||38
1645193730000|2022-02-18 14:15:30|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|25
1645193750000|2022-02-18 14:15:50|27.86|27.78|27.85|27.77|27.86|27.78|27.85|27.77|30
1645193770000|2022-02-18 14:16:10|||||||||6
1645193780000|2022-02-18 14:16:20|27.87|27.79|27.9|27.82|27.9|27.82|27.87|27.79|7
1645193790000|2022-02-18 14:16:30|27.92|27.84|27.94|27.86|27.94|27.86|27.92|27.84|0
1645193800000|2022-02-18 14:16:40|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1645193810000|2022-02-18 14:16:50|27.92|27.84|27.9|27.82|27.92|27.84|27.9|27.82|1
1645193820000|2022-02-18 14:17:00|27.94|27.86|27.95|27.87|27.95|27.87|27.92|27.84|4
1645193840000|2022-02-18 14:17:20|||||||||1
1645193850000|2022-02-18 14:17:30|27.92|27.84|27.95|27.87|27.95|27.87|27.92|27.84|0
1645193870000|2022-02-18 14:17:50|27.97|27.89|27.95|27.87|27.99|27.91|27.95|27.87|5
1645193890000|2022-02-18 14:18:10|27.97|27.89|27.99|27.91|27.99|27.91|27.97|27.89|0
1645193900000|2022-02-18 14:18:20|27.97|27.89|27.95|27.87|27.97|27.89|27.95|27.87|8
1645193910000|2022-02-18 14:18:30|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|3
1645193920000|2022-02-18 14:18:40|27.97|27.89|27.95|27.87|27.97|27.89|27.95|27.87|0
1645193930000|2022-02-18 14:18:50|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|1
1645193960000|2022-02-18 14:19:20|28.01|27.93|28.04|27.96|28.04|27.96|28.01|27.93|18
1645193980000|2022-02-18 14:19:40|28.06|27.98|28.04|27.96|28.06|27.98|28.04|27.96|0
1645194020000|2022-02-18 14:20:20|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|7
1645194030000|2022-02-18 14:20:30|28.07|27.99|28.09|28.01|28.09|28.01|28.07|27.99|36
1645194050000|2022-02-18 14:20:50|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|1
1645194070000|2022-02-18 14:21:10|||||||||7
1645194080000|2022-02-18 14:21:20|28.06|27.98|28.06|27.98|28.09|28.01|28.06|27.98|6
1645194090000|2022-02-18 14:21:30|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1645194120000|2022-02-18 14:22:00|28.11|28.03|28.14|28.06|28.14|28.06|28.11|28.03|0
1645194130000|2022-02-18 14:22:10|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|1
1645194140000|2022-02-18 14:22:20|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|4
1645194150000|2022-02-18 14:22:30|28.09|28.01|28.14|28.06|28.14|28.06|28.09|28.01|8
1645194160000|2022-02-18 14:22:40|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|1
1645194180000|2022-02-18 14:23:00|28.11|28.03|28.09|28.01|28.11|28.03|28.09|28.01|0
1645194190000|2022-02-18 14:23:10|28.11|28.03|28.14|28.06|28.14|28.06|28.11|28.03|2
1645194200000|2022-02-18 14:23:20|28.16|28.08|28.19|28.11|28.19|28.11|28.16|28.08|33
1645194210000|2022-02-18 14:23:30|28.18|28.1|28.19|28.11|28.19|28.11|28.18|28.1|3
1645194220000|2022-02-18 14:23:40|28.18|28.1|28.19|28.11|28.19|28.11|28.18|28.1|1
1645194230000|2022-02-18 14:23:50|28.18|28.1|28.18|28.1|28.19|28.11|28.18|28.1|5
1645194250000|2022-02-18 14:24:10|28.16|28.08|28.16|28.08|28.18|28.1|28.14|28.06|5
1645194260000|2022-02-18 14:24:20|28.14|28.06|28.09|28.01|28.16|28.08|28.09|28.01|3
1645194270000|2022-02-18 14:24:30|28.05|27.97|28.04|27.96|28.07|27.99|28.04|27.96|10
1645194280000|2022-02-18 14:24:40|28|27.92|28.02|27.94|28.04|27.96|28|27.92|52
1645194290000|2022-02-18 14:24:50|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|1
1645194300000|2022-02-18 14:25:00|28|27.92|27.9|27.82|28|27.92|27.9|27.82|165
1645194310000|2022-02-18 14:25:10|27.95|27.87|27.92|27.84|27.95|27.87|27.9|27.82|17
1645194320000|2022-02-18 14:25:20|27.9|27.82|27.94|27.86|27.95|27.87|27.9|27.82|0
1645194330000|2022-02-18 14:25:30|27.95|27.87|27.9|27.82|27.95|27.87|27.9|27.82|2
1645194350000|2022-02-18 14:25:50|27.92|27.84|27.95|27.87|27.95|27.87|27.9|27.82|4
1645194360000|2022-02-18 14:26:00|27.97|27.89|27.99|27.91|27.99|27.91|27.95|27.87|1
1645194370000|2022-02-18 14:26:10|28|27.92|28.06|27.98|28.06|27.98|28|27.92|0
1645194380000|2022-02-18 14:26:20|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1645194390000|2022-02-18 14:26:30|28.06|27.98|28.09|28.01|28.09|28.01|28.04|27.96|4
1645194410000|2022-02-18 14:26:50|28.11|28.03|28.09|28.01|28.11|28.03|28.09|28.01|0
1645194430000|2022-02-18 14:27:10|28.06|27.98|28.06|27.98|28.09|28.01|28.06|27.98|5
1645194440000|2022-02-18 14:27:20|28.09|28.01|28.04|27.96|28.09|28.01|28.04|27.96|0
1645194460000|2022-02-18 14:27:40|28.06|27.98|28.11|28.03|28.14|28.06|28.06|27.98|3
1645194470000|2022-02-18 14:27:50|28.14|28.06|28.15|28.07|28.15|28.07|28.09|28.01|51
1645194480000|2022-02-18 14:28:00|28.13|28.05|28.04|27.96|28.16|28.08|28.04|27.96|31
1645194490000|2022-02-18 14:28:10|28.05|27.97|28.04|27.96|28.09|28.01|28.04|27.96|11
1645194500000|2022-02-18 14:28:20|28.05|27.97|28.04|27.96|28.07|27.99|28.04|27.96|1
1645194510000|2022-02-18 14:28:30|28|27.92|28.04|27.96|28.04|27.96|28|27.92|13
1645194520000|2022-02-18 14:28:40|28.02|27.94|28|27.92|28.02|27.94|28|27.92|0
1645194530000|2022-02-18 14:28:50|27.98|27.9|28|27.92|28|27.92|27.98|27.9|8
1645194540000|2022-02-18 14:29:00|27.98|27.9|28|27.92|28|27.92|27.98|27.9|0
1645194570000|2022-02-18 14:29:30|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|11
1645194580000|2022-02-18 14:29:40|27.93|27.85|27.91|27.83|27.96|27.88|27.91|27.83|16
1645194590000|2022-02-18 14:29:50|27.96|27.88|27.91|27.83|27.96|27.88|27.91|27.83|22
1645194600000|2022-02-18 14:30:00|27.93|27.85|27.91|27.83|27.93|27.85|27.87|27.79|5
1645194610000|2022-02-18 14:30:10|27.93|27.85|27.91|27.83|27.96|27.88|27.91|27.83|15
1645194620000|2022-02-18 14:30:20|27.93|27.85|27.91|27.83|27.96|27.88|27.91|27.83|21
1645194630000|2022-02-18 14:30:30|27.89|27.81|27.96|27.88|27.96|27.88|27.89|27.81|18
1645194640000|2022-02-18 14:30:40|27.94|27.86|27.96|27.88|27.96|27.88|27.92|27.84|8
1645194650000|2022-02-18 14:30:50|27.94|27.86|27.92|27.84|27.96|27.88|27.92|27.84|24
1645194660000|2022-02-18 14:31:00|27.89|27.81|27.92|27.84|27.96|27.88|27.87|27.79|6
1645194670000|2022-02-18 14:31:10|27.94|27.86|27.83|27.75|27.96|27.88|27.83|27.75|4
1645194680000|2022-02-18 14:31:20|27.85|27.77|27.83|27.75|27.87|27.79|27.82|27.74|45
1645194690000|2022-02-18 14:31:30|27.85|27.77|27.83|27.75|27.87|27.79|27.83|27.75|22
1645194700000|2022-02-18 14:31:40|27.85|27.77|27.92|27.84|27.92|27.84|27.85|27.77|8
1645194710000|2022-02-18 14:31:50|27.94|27.86|27.87|27.79|27.96|27.88|27.87|27.79|1645
1645194720000|2022-02-18 14:32:00|27.92|27.84|27.87|27.79|27.92|27.84|27.85|27.77|28
1645194730000|2022-02-18 14:32:10|27.86|27.78|27.87|27.79|27.87|27.79|27.86|27.78|11
1645194740000|2022-02-18 14:32:20|27.89|27.81|27.87|27.79|27.91|27.83|27.86|27.78|26
1645194750000|2022-02-18 14:32:30|27.89|27.81|27.91|27.83|27.96|27.88|27.89|27.81|48
1645194760000|2022-02-18 14:32:40|27.93|27.85|27.96|27.88|27.96|27.88|27.91|27.83|21
1645194770000|2022-02-18 14:32:50|27.98|27.9|28.01|27.93|28.03|27.95|27.96|27.88|44
1645194780000|2022-02-18 14:33:00|28.03|27.95|28.08|28|28.08|28|28.01|27.93|4
1645194790000|2022-02-18 14:33:10|28.1|28.02|28.1|28.02|28.12|28.04|28.08|28|21
1645194800000|2022-02-18 14:33:20|28.12|28.04|28.11|28.03|28.15|28.07|28.11|28.03|61
1645194810000|2022-02-18 14:33:30|28.13|28.05|28.1|28.02|28.13|28.05|28.1|28.02|6
1645194830000|2022-02-18 14:33:50|28.13|28.05|28.15|28.07|28.15|28.07|28.1|28.02|7
1645194840000|2022-02-18 14:34:00|28.13|28.05|28.1|28.02|28.15|28.07|28.1|28.02|3
1645194850000|2022-02-18 14:34:10|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|27
1645194860000|2022-02-18 14:34:20|28.13|28.05|28.11|28.03|28.15|28.07|28.11|28.03|17
1645194870000|2022-02-18 14:34:30|28.15|28.07|28.16|28.08|28.16|28.08|28.13|28.05|36
1645194880000|2022-02-18 14:34:40|28.18|28.1|28.21|28.13|28.21|28.13|28.18|28.1|15
1645194890000|2022-02-18 14:34:50|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|36
1645194900000|2022-02-18 14:35:00|28.25|28.17|28.26|28.18|28.26|28.18|28.21|28.13|17
1645194910000|2022-02-18 14:35:10|28.31|28.23|28.31|28.23|28.31|28.23|28.26|28.18|74
1645194920000|2022-02-18 14:35:20|28.3|28.22|28.28|28.2|28.31|28.23|28.26|28.18|93
1645194930000|2022-02-18 14:35:30|28.31|28.23|28.26|28.18|28.31|28.23|28.26|28.18|50
1645194940000|2022-02-18 14:35:40|28.28|28.2|28.36|28.28|28.36|28.28|28.26|28.18|62
1645194950000|2022-02-18 14:35:50|28.4|28.32|28.41|28.33|28.41|28.33|28.38|28.3|32
1645194960000|2022-02-18 14:36:00|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|16
1645194970000|2022-02-18 14:36:10|28.31|28.23|28.36|28.28|28.36|28.28|28.31|28.23|21
1645194990000|2022-02-18 14:36:30|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|8
1645195000000|2022-02-18 14:36:40|28.33|28.25|28.28|28.2|28.36|28.28|28.26|28.18|40
1645195010000|2022-02-18 14:36:50|28.31|28.23|28.21|28.13|28.31|28.23|28.21|28.13|37
1645195020000|2022-02-18 14:37:00|28.18|28.1|28.21|28.13|28.21|28.13|28.16|28.08|10
1645195030000|2022-02-18 14:37:10|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|9
1645195040000|2022-02-18 14:37:20|28.18|28.1|28.16|28.08|28.21|28.13|28.16|28.08|3
1645195050000|2022-02-18 14:37:30|28.11|28.03|28.11|28.03|28.11|28.03|28.07|27.99|28
1645195060000|2022-02-18 14:37:40|28.12|28.04|28.11|28.03|28.12|28.04|28.11|28.03|0
1645195080000|2022-02-18 14:38:00|28.07|27.99|28.06|27.98|28.07|27.99|28.02|27.94|17
1645195090000|2022-02-18 14:38:10|28.04|27.96|27.97|27.89|28.04|27.96|27.97|27.89|103
1645195100000|2022-02-18 14:38:20|27.96|27.88|27.96|27.88|27.97|27.89|27.96|27.88|6
1645195110000|2022-02-18 14:38:30|27.97|27.89|28.01|27.93|28.01|27.93|27.97|27.89|30
1645195120000|2022-02-18 14:38:40|28.03|27.95|28.01|27.93|28.03|27.95|28.01|27.93|21
1645195130000|2022-02-18 14:38:50|28.03|27.95|28.06|27.98|28.06|27.98|28.01|27.93|10
1645195140000|2022-02-18 14:39:00|28.03|27.95|28.03|27.95|28.06|27.98|28.01|27.93|11
1645195150000|2022-02-18 14:39:10|28.06|27.98|28.01|27.93|28.06|27.98|28.01|27.93|7
1645195160000|2022-02-18 14:39:20|28.06|27.98|28.06|27.98|28.06|27.98|28.01|27.93|11
1645195170000|2022-02-18 14:39:30|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|67
1645195180000|2022-02-18 14:39:40|28.08|28|28.11|28.03|28.11|28.03|28.06|27.98|22
1645195190000|2022-02-18 14:39:50|28.08|28|28.11|28.03|28.11|28.03|28.06|27.98|37
1645195200000|2022-02-18 14:40:00|28.06|27.98|28.11|28.03|28.11|28.03|28.06|27.98|33
1645195210000|2022-02-18 14:40:10|28.08|28|28.06|27.98|28.1|28.02|28.06|27.98|7
1645195220000|2022-02-18 14:40:20|28.08|28|28.1|28.02|28.1|28.02|28.06|27.98|12
1645195230000|2022-02-18 14:40:30|||||||||2
1645195240000|2022-02-18 14:40:40|28.15|28.07|28.15|28.07|28.15|28.07|28.1|28.02|49
1645195250000|2022-02-18 14:40:50|28.13|28.05|28.2|28.12|28.2|28.12|28.1|28.02|26
1645195260000|2022-02-18 14:41:00|28.18|28.1|28.2|28.12|28.2|28.12|28.15|28.07|6
1645195270000|2022-02-18 14:41:10|28.25|28.17|28.25|28.17|28.25|28.17|28.2|28.12|54
1645195280000|2022-02-18 14:41:20|||||||||3
1645195290000|2022-02-18 14:41:30|28.28|28.2|28.3|28.22|28.3|28.22|28.25|28.17|139
1645195300000|2022-02-18 14:41:40|28.28|28.2|28.3|28.22|28.3|28.22|28.28|28.2|21
1645195310000|2022-02-18 14:41:50|28.28|28.2|28.3|28.22|28.3|28.22|28.25|28.17|52
1645195320000|2022-02-18 14:42:00|||||||||11
1645195330000|2022-02-18 14:42:10|28.28|28.2|28.28|28.2|28.3|28.22|28.25|28.17|25
1645195340000|2022-02-18 14:42:20|28.3|28.22|28.3|28.22|28.3|28.22|28.25|28.17|3
1645195350000|2022-02-18 14:42:30|28.28|28.2|28.3|28.22|28.35|28.27|28.28|28.2|226
1645195360000|2022-02-18 14:42:40|28.31|28.23|28.35|28.27|28.35|28.27|28.31|28.23|20
1645195370000|2022-02-18 14:42:50|28.31|28.23|28.35|28.27|28.35|28.27|28.31|28.23|41
1645195380000|2022-02-18 14:43:00|28.33|28.25|28.3|28.22|28.35|28.27|28.3|28.22|3
1645195390000|2022-02-18 14:43:10|28.26|28.18|28.3|28.22|28.33|28.25|28.25|28.17|172
1645195400000|2022-02-18 14:43:20|28.28|28.2|28.26|28.18|28.3|28.22|28.26|28.18|5
1645195410000|2022-02-18 14:43:30|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1645195420000|2022-02-18 14:43:40|28.28|28.2|28.25|28.17|28.3|28.22|28.25|28.17|4
1645195430000|2022-02-18 14:43:50|28.28|28.2|28.3|28.22|28.3|28.22|28.25|28.17|0
1645195440000|2022-02-18 14:44:00|28.28|28.2|28.25|28.17|28.28|28.2|28.25|28.17|0
1645195450000|2022-02-18 14:44:10|28.28|28.2|28.3|28.22|28.3|28.22|28.25|28.17|1
1645195460000|2022-02-18 14:44:20|28.28|28.2|28.25|28.17|28.3|28.22|28.25|28.17|0
1645195470000|2022-02-18 14:44:30|28.28|28.2|28.3|28.22|28.3|28.22|28.25|28.17|3
1645195480000|2022-02-18 14:44:40|||||||||3
1645195490000|2022-02-18 14:44:50|28.33|28.25|28.35|28.27|28.35|28.27|28.31|28.23|58
1645195500000|2022-02-18 14:45:00|28.31|28.23|28.3|28.22|28.31|28.23|28.26|28.18|48
1645195510000|2022-02-18 14:45:10|28.35|28.27|28.35|28.27|28.35|28.27|28.31|28.23|18
1645195520000|2022-02-18 14:45:20|28.33|28.25|28.31|28.23|28.35|28.27|28.3|28.22|23
1645195530000|2022-02-18 14:45:30|28.3|28.22|28.3|28.22|28.31|28.23|28.3|28.22|22
1645195540000|2022-02-18 14:45:40|28.28|28.2|28.25|28.17|28.3|28.22|28.25|28.17|66
1645195550000|2022-02-18 14:45:50|28.23|28.15|28.25|28.17|28.26|28.18|28.21|28.13|175
1645195560000|2022-02-18 14:46:00|28.26|28.18|28.21|28.13|28.26|28.18|28.19|28.11|3
1645195570000|2022-02-18 14:46:10|28.19|28.11|28.21|28.13|28.21|28.13|28.19|28.11|1
1645195580000|2022-02-18 14:46:20|28.23|28.15|28.21|28.13|28.26|28.18|28.19|28.11|29
1645195590000|2022-02-18 14:46:30|28.19|28.11|28.21|28.13|28.21|28.13|28.16|28.08|3
1645195600000|2022-02-18 14:46:40|28.16|28.08|28.16|28.08|28.16|28.08|28.11|28.03|21
1645195610000|2022-02-18 14:46:50|28.14|28.06|28.14|28.06|28.16|28.08|28.11|28.03|1
1645195620000|2022-02-18 14:47:00|28.11|28.03|28.09|28.01|28.16|28.08|28.06|27.98|26
1645195630000|2022-02-18 14:47:10|28.11|28.03|28.06|27.98|28.11|28.03|28.06|27.98|10
1645195640000|2022-02-18 14:47:20|28.09|28.01|28.09|28.01|28.11|28.03|28.06|27.98|9
1645195650000|2022-02-18 14:47:30|28.11|28.03|28.06|27.98|28.11|28.03|28.06|27.98|4
1645195660000|2022-02-18 14:47:40|28.01|27.93|28.01|27.93|28.01|27.93|27.96|27.88|99
1645195670000|2022-02-18 14:47:50|27.99|27.91|28.01|27.93|28.01|27.93|27.99|27.91|3
1645195680000|2022-02-18 14:48:00|28.04|27.96|28.01|27.93|28.04|27.96|28.01|27.93|0
1645195690000|2022-02-18 14:48:10|28.02|27.94|28.01|27.93|28.04|27.96|28.01|27.93|3
1645195700000|2022-02-18 14:48:20|28.04|27.96|28.06|27.98|28.06|27.98|28.04|27.96|2
1645195710000|2022-02-18 14:48:30|28.09|28.01|28.02|27.94|28.09|28.01|28.02|27.94|23
1645195720000|2022-02-18 14:48:40|28.01|27.93|28.01|27.93|28.01|27.93|27.97|27.89|9
1645195740000|2022-02-18 14:49:00|28.02|27.94|28.06|27.98|28.06|27.98|28.01|27.93|1
1645195750000|2022-02-18 14:49:10|28.04|27.96|28.06|27.98|28.06|27.98|28.01|27.93|3
1645195760000|2022-02-18 14:49:20|28.04|27.96|28.06|27.98|28.06|27.98|28.04|27.96|1
1645195770000|2022-02-18 14:49:30|28.04|27.96|28.01|27.93|28.06|27.98|27.97|27.89|4
1645195780000|2022-02-18 14:49:40|27.97|27.89|27.96|27.88|28.01|27.93|27.96|27.88|18
1645195790000|2022-02-18 14:49:50|27.94|27.86|27.87|27.79|27.96|27.88|27.87|27.79|2
1645195800000|2022-02-18 14:50:00|27.82|27.74|27.87|27.79|27.87|27.79|27.82|27.74|9
1645195810000|2022-02-18 14:50:10|27.85|27.77|27.82|27.74|27.85|27.77|27.82|27.74|2
1645195820000|2022-02-18 14:50:20|27.8|27.72|27.8|27.72|27.82|27.74|27.77|27.69|39
1645195830000|2022-02-18 14:50:30|27.82|27.74|27.82|27.74|27.82|27.74|27.77|27.69|11
1645195840000|2022-02-18 14:50:40|27.8|27.72|27.77|27.69|27.82|27.74|27.73|27.65|16
1645195850000|2022-02-18 14:50:50|27.8|27.72|27.77|27.69|27.82|27.74|27.77|27.69|4
1645195860000|2022-02-18 14:51:00|27.73|27.65|27.72|27.64|27.73|27.65|27.72|27.64|9
1645195870000|2022-02-18 14:51:10|27.67|27.59|27.67|27.59|27.72|27.64|27.67|27.59|47
1645195880000|2022-02-18 14:51:20|27.7|27.62|27.72|27.64|27.72|27.64|27.67|27.59|18
1645195900000|2022-02-18 14:51:40|27.75|27.67|27.77|27.69|27.79|27.71|27.75|27.67|2
1645195910000|2022-02-18 14:51:50|27.79|27.71|27.82|27.74|27.82|27.74|27.79|27.71|0
1645195920000|2022-02-18 14:52:00|27.86|27.78|27.82|27.74|27.86|27.78|27.82|27.74|11
1645195930000|2022-02-18 14:52:10|27.8|27.72|27.81|27.73|27.81|27.73|27.77|27.69|6
1645195940000|2022-02-18 14:52:20|27.82|27.74|27.77|27.69|27.86|27.78|27.77|27.69|5
1645195950000|2022-02-18 14:52:30|27.72|27.64|27.72|27.64|27.75|27.67|27.72|27.64|1
1645195960000|2022-02-18 14:52:40|27.75|27.67|27.72|27.64|27.77|27.69|27.72|27.64|4
1645195970000|2022-02-18 14:52:50|27.75|27.67|27.77|27.69|27.77|27.69|27.72|27.64|8
1645195980000|2022-02-18 14:53:00|27.75|27.67|27.72|27.64|27.75|27.67|27.72|27.64|2
1645195990000|2022-02-18 14:53:10|27.7|27.62|27.67|27.59|27.72|27.64|27.67|27.59|2
1645196000000|2022-02-18 14:53:20|27.7|27.62|27.67|27.59|27.72|27.64|27.62|27.54|15
1645196010000|2022-02-18 14:53:30|27.65|27.57|27.62|27.54|27.65|27.57|27.62|27.54|9
1645196020000|2022-02-18 14:53:40|27.6|27.52|27.6|27.52|27.62|27.54|27.58|27.5|18
1645196030000|2022-02-18 14:53:50|27.58|27.5|27.58|27.5|27.62|27.54|27.58|27.5|67
1645196040000|2022-02-18 14:54:00|27.6|27.52|27.67|27.59|27.67|27.59|27.6|27.52|12
1645196050000|2022-02-18 14:54:10|27.65|27.57|27.67|27.59|27.67|27.59|27.62|27.54|0
1645196060000|2022-02-18 14:54:20|||||||||10
1645196070000|2022-02-18 14:54:30|27.65|27.57|27.67|27.59|27.67|27.59|27.62|27.54|2
1645196080000|2022-02-18 14:54:40|27.63|27.55|27.62|27.54|27.67|27.59|27.62|27.54|1
1645196090000|2022-02-18 14:54:50|27.58|27.5|27.58|27.5|27.58|27.5|27.55|27.47|30
1645196100000|2022-02-18 14:55:00|27.55|27.47|27.53|27.45|27.55|27.47|27.51|27.43|11
1645196110000|2022-02-18 14:55:10|27.55|27.47|27.58|27.5|27.58|27.5|27.53|27.45|22
1645196120000|2022-02-18 14:55:20|27.62|27.54|27.58|27.5|27.63|27.55|27.58|27.5|5
1645196130000|2022-02-18 14:55:30|27.62|27.54|27.63|27.55|27.67|27.59|27.6|27.52|24
1645196140000|2022-02-18 14:55:40|27.65|27.57|27.63|27.55|27.67|27.59|27.62|27.54|7
1645196150000|2022-02-18 14:55:50|27.62|27.54|27.63|27.55|27.63|27.55|27.6|27.52|11
1645196160000|2022-02-18 14:56:00|27.62|27.54|27.62|27.54|27.63|27.55|27.58|27.5|7
1645196170000|2022-02-18 14:56:10|27.6|27.52|27.58|27.5|27.6|27.52|27.58|27.5|18
1645196180000|2022-02-18 14:56:20|27.56|27.48|27.62|27.54|27.62|27.54|27.53|27.45|3
1645196190000|2022-02-18 14:56:30|27.6|27.52|27.62|27.54|27.62|27.54|27.6|27.52|2
1645196200000|2022-02-18 14:56:40|27.63|27.55|27.58|27.5|27.63|27.55|27.58|27.5|19
1645196210000|2022-02-18 14:56:50|27.6|27.52|27.62|27.54|27.63|27.55|27.6|27.52|11
1645196220000|2022-02-18 14:57:00|27.58|27.5|27.58|27.5|27.62|27.54|27.58|27.5|21
1645196230000|2022-02-18 14:57:10|27.6|27.52|27.6|27.52|27.62|27.54|27.58|27.5|34
1645196240000|2022-02-18 14:57:20|27.58|27.5|27.63|27.55|27.63|27.55|27.58|27.5|12
1645196250000|2022-02-18 14:57:30|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|1
1645196260000|2022-02-18 14:57:40|27.63|27.55|27.65|27.57|27.65|27.57|27.62|27.54|10
1645196270000|2022-02-18 14:57:50|27.67|27.59|27.63|27.55|27.67|27.59|27.62|27.54|1
1645196280000|2022-02-18 14:58:00|27.65|27.57|27.67|27.59|27.67|27.59|27.65|27.57|11
1645196290000|2022-02-18 14:58:10|||||||||1
1645196300000|2022-02-18 14:58:20|27.63|27.55|27.63|27.55|27.67|27.59|27.63|27.55|23
1645196310000|2022-02-18 14:58:30|27.67|27.59|27.67|27.59|27.67|27.59|27.65|27.57|7
1645196330000|2022-02-18 14:58:50|27.65|27.57|27.67|27.59|27.68|27.6|27.65|27.57|8
1645196340000|2022-02-18 14:59:00|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|15
1645196350000|2022-02-18 14:59:10|27.7|27.62|27.67|27.59|27.7|27.62|27.67|27.59|0
1645196360000|2022-02-18 14:59:20|27.63|27.55|27.67|27.59|27.67|27.59|27.63|27.55|13
1645196370000|2022-02-18 14:59:30|27.63|27.55|27.67|27.59|27.67|27.59|27.63|27.55|20
1645196380000|2022-02-18 14:59:40|27.65|27.57|27.63|27.55|27.67|27.59|27.63|27.55|27
1645196400000|2022-02-18 15:00:00|27.67|27.59|27.68|27.6|27.68|27.6|27.67|27.59|56
1645196410000|2022-02-18 15:00:10|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1645196420000|2022-02-18 15:00:20|27.65|27.57|27.67|27.59|27.67|27.59|27.63|27.55|21
1645196430000|2022-02-18 15:00:30|27.63|27.55|27.68|27.6|27.68|27.6|27.63|27.55|13
1645196440000|2022-02-18 15:00:40|27.72|27.64|27.72|27.64|27.72|27.64|27.7|27.62|40
1645196450000|2022-02-18 15:00:50|27.77|27.69|27.72|27.64|27.77|27.69|27.72|27.64|58
1645196460000|2022-02-18 15:01:00|27.75|27.67|27.77|27.69|27.77|27.69|27.75|27.67|14
1645196470000|2022-02-18 15:01:10|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|30
1645196480000|2022-02-18 15:01:20|27.8|27.72|27.77|27.69|27.82|27.74|27.77|27.69|40
1645196490000|2022-02-18 15:01:30|||||||||18
1645196500000|2022-02-18 15:01:40|27.82|27.74|27.87|27.79|27.87|27.79|27.77|27.69|48
1645196510000|2022-02-18 15:01:50|27.86|27.78|27.91|27.83|27.91|27.83|27.86|27.78|50
1645196520000|2022-02-18 15:02:00|27.92|27.84|27.92|27.84|27.92|27.84|27.87|27.79|62
1645196530000|2022-02-18 15:02:10|27.9|27.82|27.92|27.84|27.92|27.84|27.87|27.79|16
1645196540000|2022-02-18 15:02:20|27.97|27.89|27.97|27.89|27.97|27.89|27.92|27.84|37
1645196550000|2022-02-18 15:02:30|27.94|27.86|27.87|27.79|27.94|27.86|27.87|27.79|34
1645196560000|2022-02-18 15:02:40|||||||||15
1645196570000|2022-02-18 15:02:50|27.85|27.77|27.87|27.79|27.87|27.79|27.82|27.74|12
1645196580000|2022-02-18 15:03:00|27.82|27.74|27.82|27.74|27.82|27.74|27.77|27.69|18
1645196590000|2022-02-18 15:03:10|27.85|27.77|27.82|27.74|27.85|27.77|27.82|27.74|0
1645196600000|2022-02-18 15:03:20|27.8|27.72|27.82|27.74|27.82|27.74|27.77|27.69|15
1645196610000|2022-02-18 15:03:30|27.78|27.7|27.82|27.74|27.87|27.79|27.78|27.7|25
1645196620000|2022-02-18 15:03:40|27.85|27.77|27.92|27.84|27.92|27.84|27.85|27.77|17
1645196630000|2022-02-18 15:03:50|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|6
1645196640000|2022-02-18 15:04:00|27.82|27.74|27.82|27.74|27.87|27.79|27.82|27.74|7
1645196650000|2022-02-18 15:04:10|27.85|27.77|27.82|27.74|27.85|27.77|27.82|27.74|0
1645196660000|2022-02-18 15:04:20|27.85|27.77|27.87|27.79|27.89|27.81|27.85|27.77|1
1645196670000|2022-02-18 15:04:30|27.89|27.81|27.87|27.79|27.92|27.84|27.87|27.79|12
1645196700000|2022-02-18 15:05:00|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|8
1645196710000|2022-02-18 15:05:10|27.84|27.76|27.82|27.74|27.87|27.79|27.82|27.74|6
1645196720000|2022-02-18 15:05:20|27.84|27.76|27.82|27.74|27.9|27.82|27.82|27.74|14
1645196730000|2022-02-18 15:05:30|27.84|27.76|27.87|27.79|27.87|27.79|27.84|27.76|1
1645196740000|2022-02-18 15:05:40|27.82|27.74|27.82|27.74|27.85|27.77|27.82|27.74|19
1645196750000|2022-02-18 15:05:50|27.77|27.69|27.78|27.7|27.78|27.7|27.77|27.69|4
1645196760000|2022-02-18 15:06:00|27.82|27.74|27.73|27.65|27.82|27.74|27.73|27.65|22
1645196770000|2022-02-18 15:06:10|27.72|27.64|27.77|27.69|27.77|27.69|27.72|27.64|4
1645196780000|2022-02-18 15:06:20|27.78|27.7|27.78|27.7|27.82|27.74|27.77|27.69|9
1645196790000|2022-02-18 15:06:30|27.77|27.69|27.78|27.7|27.82|27.74|27.77|27.69|5
1645196800000|2022-02-18 15:06:40|27.77|27.69|27.82|27.74|27.82|27.74|27.77|27.69|5
1645196820000|2022-02-18 15:07:00|27.78|27.7|27.82|27.74|27.82|27.74|27.77|27.69|77
1645196830000|2022-02-18 15:07:10|27.83|27.75|27.92|27.84|27.92|27.84|27.83|27.75|44
1645196840000|2022-02-18 15:07:20|27.94|27.86|27.92|27.84|27.94|27.86|27.9|27.82|6
1645196850000|2022-02-18 15:07:30|27.94|27.86|27.92|27.84|27.94|27.86|27.92|27.84|5
1645196860000|2022-02-18 15:07:40|||||||||24
1645196870000|2022-02-18 15:07:50|27.88|27.8|27.85|27.77|27.88|27.8|27.83|27.75|5
1645196880000|2022-02-18 15:08:00|27.83|27.75|27.9|27.82|27.92|27.84|27.83|27.75|10
1645196890000|2022-02-18 15:08:10|27.88|27.8|27.92|27.84|27.92|27.84|27.88|27.8|6
1645196900000|2022-02-18 15:08:20|||||||||80
1645196910000|2022-02-18 15:08:30|27.9|27.82|27.87|27.79|27.92|27.84|27.87|27.79|9
1645196920000|2022-02-18 15:08:40|27.9|27.82|27.92|27.84|27.92|27.84|27.87|27.79|5
1645196930000|2022-02-18 15:08:50|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|7
1645196940000|2022-02-18 15:09:00|27.85|27.77|27.87|27.79|27.92|27.84|27.82|27.74|33
1645196950000|2022-02-18 15:09:10|27.89|27.81|27.87|27.79|27.89|27.81|27.87|27.79|0
1645196960000|2022-02-18 15:09:20|27.92|27.84|27.87|27.79|27.92|27.84|27.87|27.79|3
1645196970000|2022-02-18 15:09:30|||||||||3
1645197000000|2022-02-18 15:10:00|27.85|27.77|27.82|27.74|27.87|27.79|27.82|27.74|9
1645197010000|2022-02-18 15:10:10|27.87|27.79|27.87|27.79|27.87|27.79|27.84|27.76|4
1645197020000|2022-02-18 15:10:20|27.84|27.76|27.77|27.69|27.87|27.79|27.77|27.69|9
1645197030000|2022-02-18 15:10:30|27.72|27.64|27.72|27.64|27.77|27.69|27.72|27.64|55
1645197040000|2022-02-18 15:10:40|27.75|27.67|27.77|27.69|27.82|27.74|27.75|27.67|22
1645197050000|2022-02-18 15:10:50|||||||||1
1645197060000|2022-02-18 15:11:00|27.8|27.72|27.72|27.64|27.82|27.74|27.72|27.64|5
1645197070000|2022-02-18 15:11:10|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|10
1645197080000|2022-02-18 15:11:20|27.82|27.74|27.82|27.74|27.82|27.74|27.77|27.69|22
1645197090000|2022-02-18 15:11:30|27.87|27.79|27.87|27.79|27.87|27.79|27.85|27.77|87
1645197100000|2022-02-18 15:11:40|27.85|27.77|27.87|27.79|27.87|27.79|27.83|27.75|28
1645197110000|2022-02-18 15:11:50|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|129
1645197120000|2022-02-18 15:12:00|||||||||16
1645197130000|2022-02-18 15:12:10|27.94|27.86|27.92|27.84|27.97|27.89|27.92|27.84|10
1645197140000|2022-02-18 15:12:20|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|21
1645197150000|2022-02-18 15:12:30|||||||||1
1645197160000|2022-02-18 15:12:40|27.99|27.91|28.01|27.93|28.01|27.93|27.99|27.91|36
1645197170000|2022-02-18 15:12:50|28.02|27.94|27.97|27.89|28.02|27.94|27.97|27.89|16
1645197180000|2022-02-18 15:13:00|27.99|27.91|27.97|27.89|28.01|27.93|27.97|27.89|8
1645197190000|2022-02-18 15:13:10|27.92|27.84|27.92|27.84|27.97|27.89|27.92|27.84|63
1645197200000|2022-02-18 15:13:20|27.95|27.87|27.97|27.89|27.97|27.89|27.95|27.87|0
1645197210000|2022-02-18 15:13:30|27.95|27.87|27.95|27.87|27.95|27.87|27.92|27.84|7
1645197220000|2022-02-18 15:13:40|27.92|27.84|27.9|27.82|27.95|27.87|27.87|27.79|6
1645197230000|2022-02-18 15:13:50|27.87|27.79|27.96|27.88|27.97|27.89|27.87|27.79|3
1645197240000|2022-02-18 15:14:00|27.94|27.86|27.92|27.84|27.96|27.88|27.92|27.84|4
1645197260000|2022-02-18 15:14:20|27.87|27.79|27.82|27.74|27.87|27.79|27.82|27.74|3
1645197270000|2022-02-18 15:14:30|27.85|27.77|27.87|27.79|27.87|27.79|27.85|27.77|4
1645197290000|2022-02-18 15:14:50|27.85|27.77|27.82|27.74|27.85|27.77|27.82|27.74|11
1645197300000|2022-02-18 15:15:00|27.85|27.77|27.77|27.69|27.87|27.79|27.75|27.67|48
1645197310000|2022-02-18 15:15:10|27.73|27.65|27.72|27.64|27.73|27.65|27.67|27.59|90
1645197320000|2022-02-18 15:15:20|27.7|27.62|27.68|27.6|27.72|27.64|27.68|27.6|103
1645197330000|2022-02-18 15:15:30|27.7|27.62|27.7|27.62|27.72|27.64|27.68|27.6|9
1645197340000|2022-02-18 15:15:40|27.68|27.6|27.72|27.64|27.72|27.64|27.68|27.6|17
1645197350000|2022-02-18 15:15:50|27.7|27.62|27.68|27.6|27.72|27.64|27.67|27.59|26
1645197360000|2022-02-18 15:16:00|27.7|27.62|27.72|27.64|27.72|27.64|27.67|27.59|12
1645197370000|2022-02-18 15:16:10|27.67|27.59|27.72|27.64|27.72|27.64|27.67|27.59|24
1645197390000|2022-02-18 15:16:30|27.77|27.69|27.82|27.74|27.82|27.74|27.77|27.69|21
1645197400000|2022-02-18 15:16:40|27.84|27.76|27.86|27.78|27.86|27.78|27.82|27.74|19
1645197410000|2022-02-18 15:16:50|27.84|27.76|27.86|27.78|27.91|27.83|27.84|27.76|40
1645197420000|2022-02-18 15:17:00|27.89|27.81|27.86|27.78|27.91|27.83|27.86|27.78|3
1645197430000|2022-02-18 15:17:10|||||||||8
1645197440000|2022-02-18 15:17:20|27.84|27.76|27.81|27.73|27.86|27.78|27.81|27.73|2
1645197450000|2022-02-18 15:17:30|27.86|27.78|27.84|27.76|27.86|27.78|27.84|27.76|16
1645197460000|2022-02-18 15:17:40|27.82|27.74|27.86|27.78|27.86|27.78|27.81|27.73|14
1645197470000|2022-02-18 15:17:50|27.81|27.73|27.84|27.76|27.86|27.78|27.81|27.73|10
1645197480000|2022-02-18 15:18:00|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|9
1645197490000|2022-02-18 15:18:10|27.89|27.81|27.86|27.78|27.91|27.83|27.86|27.78|10
1645197500000|2022-02-18 15:18:20|27.88|27.8|27.86|27.78|27.88|27.8|27.86|27.78|8
1645197510000|2022-02-18 15:18:30|27.88|27.8|27.86|27.78|27.88|27.8|27.86|27.78|5
1645197520000|2022-02-18 15:18:40|27.88|27.8|27.95|27.87|27.96|27.88|27.88|27.8|29
1645197540000|2022-02-18 15:19:00|27.96|27.88|27.96|27.88|28|27.92|27.95|27.87|40
1645197550000|2022-02-18 15:19:10|27.95|27.87|27.95|27.87|27.96|27.88|27.91|27.83|35
1645197560000|2022-02-18 15:19:20|27.93|27.85|27.91|27.83|27.95|27.87|27.91|27.83|13
1645197570000|2022-02-18 15:19:30|27.9|27.82|27.93|27.85|27.93|27.85|27.9|27.82|50
1645197580000|2022-02-18 15:19:40|27.91|27.83|27.91|27.83|27.95|27.87|27.9|27.82|34
1645197590000|2022-02-18 15:19:50|27.95|27.87|27.86|27.78|27.95|27.87|27.86|27.78|33
1645197600000|2022-02-18 15:20:00|27.88|27.8|27.91|27.83|27.91|27.83|27.86|27.78|8
1645197610000|2022-02-18 15:20:10|27.9|27.82|27.95|27.87|27.95|27.87|27.88|27.8|7
1645197620000|2022-02-18 15:20:20|27.93|27.85|27.86|27.78|27.95|27.87|27.86|27.78|7
1645197630000|2022-02-18 15:20:30|27.9|27.82|27.86|27.78|27.9|27.82|27.86|27.78|4
1645197640000|2022-02-18 15:20:40|27.9|27.82|27.86|27.78|27.91|27.83|27.86|27.78|13
1645197650000|2022-02-18 15:20:50|27.85|27.77|27.81|27.73|27.85|27.77|27.81|27.73|30
1645197670000|2022-02-18 15:21:10|27.86|27.78|27.86|27.78|27.86|27.78|27.81|27.73|1
1645197680000|2022-02-18 15:21:20|27.88|27.8|27.9|27.82|27.91|27.83|27.88|27.8|0
1645197690000|2022-02-18 15:21:30|27.93|27.85|27.91|27.83|27.93|27.85|27.9|27.82|5
1645197700000|2022-02-18 15:21:40|27.9|27.82|27.95|27.87|27.95|27.87|27.9|27.82|4
1645197710000|2022-02-18 15:21:50|28|27.92|28|27.92|28|27.92|28|27.92|6
1645197720000|2022-02-18 15:22:00|28.05|27.97|28|27.92|28.05|27.97|28|27.92|37
1645197730000|2022-02-18 15:22:10|27.98|27.9|28|27.92|28|27.92|27.96|27.88|45
1645197740000|2022-02-18 15:22:20|27.98|27.9|27.89|27.81|28|27.92|27.87|27.79|68
1645197750000|2022-02-18 15:22:30|27.91|27.83|27.93|27.85|27.96|27.88|27.89|27.81|24
1645197760000|2022-02-18 15:22:40|27.95|27.87|27.91|27.83|27.96|27.88|27.91|27.83|176
1645197770000|2022-02-18 15:22:50|27.93|27.85|27.96|27.88|27.98|27.9|27.91|27.83|47
1645197790000|2022-02-18 15:23:10|27.98|27.9|27.96|27.88|28|27.92|27.96|27.88|17
1645197800000|2022-02-18 15:23:20|27.98|27.9|28|27.92|28|27.92|27.98|27.9|0
1645197820000|2022-02-18 15:23:40|27.96|27.88|28|27.92|28|27.92|27.96|27.88|5
1645197830000|2022-02-18 15:23:50|27.98|27.9|27.96|27.88|28|27.92|27.96|27.88|5
1645197840000|2022-02-18 15:24:00|27.99|27.91|28.01|27.93|28.01|27.93|27.96|27.88|3
1645197850000|2022-02-18 15:24:10|28|27.92|28.01|27.93|28.03|27.95|28|27.92|2
1645197860000|2022-02-18 15:24:20|28|27.92|28.01|27.93|28.03|27.95|28|27.92|2
1645197870000|2022-02-18 15:24:30|28|27.92|28.01|27.93|28.01|27.93|28|27.92|0
1645197880000|2022-02-18 15:24:40|28|27.92|28|27.92|28.01|27.93|28|27.92|1
1645197890000|2022-02-18 15:24:50|27.96|27.88|28|27.92|28|27.92|27.96|27.88|28
1645197900000|2022-02-18 15:25:00|27.98|27.9|27.98|27.9|28|27.92|27.96|27.88|7
1645197910000|2022-02-18 15:25:10|28|27.92|28|27.92|28|27.92|27.96|27.88|2
1645197920000|2022-02-18 15:25:20|27.96|27.88|27.98|27.9|27.98|27.9|27.96|27.88|11
1645197930000|2022-02-18 15:25:30|28|27.92|28|27.92|28.01|27.93|27.98|27.9|0
1645197940000|2022-02-18 15:25:40|28.01|27.93|28|27.92|28.01|27.93|27.99|27.91|100
1645197950000|2022-02-18 15:25:50|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1645197970000|2022-02-18 15:26:10|28.05|27.97|28.08|28|28.08|28|28.05|27.97|89
1645197980000|2022-02-18 15:26:20|28.06|27.98|28|27.92|28.06|27.98|27.98|27.9|37
1645197990000|2022-02-18 15:26:30|27.98|27.9|27.98|27.9|28.01|27.93|27.96|27.88|2
1645198000000|2022-02-18 15:26:40|27.96|27.88|28|27.92|28|27.92|27.96|27.88|21
1645198010000|2022-02-18 15:26:50|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|2
1645198020000|2022-02-18 15:27:00|27.95|27.87|27.96|27.88|27.96|27.88|27.91|27.83|9
1645198030000|2022-02-18 15:27:10|27.95|27.87|27.96|27.88|27.96|27.88|27.91|27.83|2
1645198040000|2022-02-18 15:27:20|27.95|27.87|27.96|27.88|27.96|27.88|27.91|27.83|0
1645198050000|2022-02-18 15:27:30|27.98|27.9|27.96|27.88|27.98|27.9|27.96|27.88|0
1645198060000|2022-02-18 15:27:40|27.98|27.9|27.96|27.88|28|27.92|27.96|27.88|2
1645198070000|2022-02-18 15:27:50|28|27.92|27.96|27.88|28|27.92|27.95|27.87|2
1645198080000|2022-02-18 15:28:00|27.98|27.9|28|27.92|28|27.92|27.95|27.87|5
1645198090000|2022-02-18 15:28:10|28.03|27.95|28.05|27.97|28.05|27.97|28.03|27.95|0
1645198140000|2022-02-18 15:29:00|28.1|28.02|28.1|28.02|28.1|28.02|28.08|28|9
1645198150000|2022-02-18 15:29:10|28.08|28|28.05|27.97|28.1|28.02|28.05|27.97|2
1645198160000|2022-02-18 15:29:20|28.08|28|28.05|27.97|28.1|28.02|28.05|27.97|18
1645198170000|2022-02-18 15:29:30|28.08|28|28.1|28.02|28.1|28.02|28.08|28|36
1645198190000|2022-02-18 15:29:50|28.05|27.97|28.05|27.97|28.1|28.02|28.05|27.97|31
1645198200000|2022-02-18 15:30:00|28.1|28.02|28.14|28.06|28.15|28.07|28.1|28.02|4
1645198210000|2022-02-18 15:30:10|28.15|28.07|28.19|28.11|28.21|28.13|28.14|28.06|48
1645198220000|2022-02-18 15:30:20|28.15|28.07|28.17|28.09|28.19|28.11|28.15|28.07|254
1645198230000|2022-02-18 15:30:30|28.15|28.07|28.15|28.07|28.19|28.11|28.15|28.07|5
1645198240000|2022-02-18 15:30:40|28.17|28.09|28.19|28.11|28.19|28.11|28.15|28.07|0
1645198260000|2022-02-18 15:31:00|28.21|28.13|28.24|28.16|28.24|28.16|28.19|28.11|54
1645198270000|2022-02-18 15:31:10|28.21|28.13|28.19|28.11|28.24|28.16|28.19|28.11|8
1645198280000|2022-02-18 15:31:20|28.21|28.13|28.21|28.13|28.24|28.16|28.21|28.13|6
1645198290000|2022-02-18 15:31:30|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1645198300000|2022-02-18 15:31:40|28.23|28.15|28.24|28.16|28.24|28.16|28.19|28.11|16
1645198310000|2022-02-18 15:31:50|28.28|28.2|28.28|28.2|28.28|28.2|28.26|28.18|32
1645198320000|2022-02-18 15:32:00|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|8
1645198340000|2022-02-18 15:32:20|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|4
1645198350000|2022-02-18 15:32:30|28.19|28.11|28.24|28.16|28.24|28.16|28.19|28.11|2
1645198370000|2022-02-18 15:32:50|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|6
1645198380000|2022-02-18 15:33:00|28.26|28.18|28.28|28.2|28.29|28.21|28.26|28.18|1
1645198390000|2022-02-18 15:33:10|28.29|28.21|28.28|28.2|28.33|28.25|28.28|28.2|2
1645198400000|2022-02-18 15:33:20|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|1
1645198420000|2022-02-18 15:33:40|28.24|28.16|28.26|28.18|28.26|28.18|28.24|28.16|5
1645198430000|2022-02-18 15:33:50|28.28|28.2|28.24|28.16|28.28|28.2|28.24|28.16|1
1645198440000|2022-02-18 15:34:00|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|1
1645198460000|2022-02-18 15:34:20|28.24|28.16|28.26|28.18|28.28|28.2|28.24|28.16|5
1645198470000|2022-02-18 15:34:30|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|1
1645198480000|2022-02-18 15:34:40|28.23|28.15|28.24|28.16|28.24|28.16|28.23|28.15|0
1645198500000|2022-02-18 15:35:00|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|0
1645198510000|2022-02-18 15:35:10|28.24|28.16|28.24|28.16|28.24|28.16|28.23|28.15|22
1645198520000|2022-02-18 15:35:20|28.23|28.15|28.19|28.11|28.23|28.15|28.19|28.11|28
1645198530000|2022-02-18 15:35:30|28.21|28.13|28.19|28.11|28.21|28.13|28.19|28.11|4
1645198540000|2022-02-18 15:35:40|28.21|28.13|28.19|28.11|28.21|28.13|28.19|28.11|0
1645198550000|2022-02-18 15:35:50|28.21|28.13|28.19|28.11|28.21|28.13|28.19|28.11|4
1645198560000|2022-02-18 15:36:00|28.21|28.13|28.19|28.11|28.24|28.16|28.14|28.06|31
1645198570000|2022-02-18 15:36:10|28.21|28.13|28.19|28.11|28.21|28.13|28.19|28.11|9
1645198580000|2022-02-18 15:36:20|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|1
1645198590000|2022-02-18 15:36:30|28.23|28.15|28.19|28.11|28.24|28.16|28.19|28.11|54
1645198610000|2022-02-18 15:36:50|28.14|28.06|28.14|28.06|28.16|28.08|28.14|28.06|30
1645198620000|2022-02-18 15:37:00|28.16|28.08|28.24|28.16|28.24|28.16|28.16|28.08|4
1645198630000|2022-02-18 15:37:10|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|0
1645198640000|2022-02-18 15:37:20|28.23|28.15|28.23|28.15|28.23|28.15|28.19|28.11|3
1645198650000|2022-02-18 15:37:30|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1645198660000|2022-02-18 15:37:40|28.23|28.15|28.19|28.11|28.23|28.15|28.19|28.11|2
1645198670000|2022-02-18 15:37:50|28.14|28.06|28.19|28.11|28.19|28.11|28.14|28.06|26
1645198680000|2022-02-18 15:38:00|28.21|28.13|28.24|28.16|28.24|28.16|28.21|28.13|1
1645198690000|2022-02-18 15:38:10|28.19|28.11|28.19|28.11|28.21|28.13|28.19|28.11|3
1645198700000|2022-02-18 15:38:20|28.16|28.08|28.16|28.08|28.19|28.11|28.14|28.06|3
1645198710000|2022-02-18 15:38:30|28.14|28.06|28.19|28.11|28.19|28.11|28.14|28.06|0
1645198720000|2022-02-18 15:38:40|28.21|28.13|28.19|28.11|28.23|28.15|28.19|28.11|1
1645198740000|2022-02-18 15:39:00|28.21|28.13|28.23|28.15|28.24|28.16|28.19|28.11|3
1645198750000|2022-02-18 15:39:10|28.24|28.16|28.24|28.16|28.24|28.16|28.23|28.15|0
1645198760000|2022-02-18 15:39:20|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|2
1645198770000|2022-02-18 15:39:30|28.24|28.16|28.24|28.16|28.26|28.18|28.24|28.16|5
1645198780000|2022-02-18 15:39:40|28.26|28.18|28.26|28.18|28.26|28.18|28.24|28.16|1
1645198790000|2022-02-18 15:39:50|28.28|28.2|28.24|28.16|28.28|28.2|28.24|28.16|2
1645198800000|2022-02-18 15:40:00|28.23|28.15|28.28|28.2|28.28|28.2|28.23|28.15|3
1645198820000|2022-02-18 15:40:20|28.33|28.25|28.28|28.2|28.33|28.25|28.28|28.2|23
1645198830000|2022-02-18 15:40:30|28.3|28.22|28.33|28.25|28.33|28.25|28.28|28.2|1
1645198850000|2022-02-18 15:40:50|28.35|28.27|28.35|28.27|28.38|28.3|28.33|28.25|25
1645198860000|2022-02-18 15:41:00|28.33|28.25|28.38|28.3|28.38|28.3|28.33|28.25|22
1645198870000|2022-02-18 15:41:10|28.35|28.27|28.33|28.25|28.38|28.3|28.33|28.25|4
1645198900000|2022-02-18 15:41:40|28.35|28.27|28.33|28.25|28.35|28.27|28.33|28.25|0
1645198920000|2022-02-18 15:42:00|28.31|28.23|28.33|28.25|28.33|28.25|28.31|28.23|1
1645198930000|2022-02-18 15:42:10|28.28|28.2|28.28|28.2|28.31|28.23|28.28|28.2|4
1645198940000|2022-02-18 15:42:20|28.29|28.21|28.28|28.2|28.29|28.21|28.28|28.2|0
1645198950000|2022-02-18 15:42:30|28.29|28.21|28.28|28.2|28.33|28.25|28.24|28.16|7
1645198960000|2022-02-18 15:42:40|28.24|28.16|28.23|28.15|28.24|28.16|28.19|28.11|24
1645198970000|2022-02-18 15:42:50|28.21|28.13|28.23|28.15|28.23|28.15|28.19|28.11|9
1645198980000|2022-02-18 15:43:00|28.24|28.16|28.23|28.15|28.24|28.16|28.23|28.15|0
1645198990000|2022-02-18 15:43:10|28.21|28.13|28.19|28.11|28.23|28.15|28.19|28.11|3
1645199030000|2022-02-18 15:43:50|28.18|28.1|28.19|28.11|28.19|28.11|28.14|28.06|2
1645199040000|2022-02-18 15:44:00|28.21|28.13|28.19|28.11|28.23|28.15|28.19|28.11|6
1645199050000|2022-02-18 15:44:10|||||||||1
1645199060000|2022-02-18 15:44:20|28.14|28.06|28.19|28.11|28.19|28.11|28.14|28.06|1
1645199080000|2022-02-18 15:44:40|28.16|28.08|28.14|28.06|28.19|28.11|28.09|28.01|0
1645199090000|2022-02-18 15:44:50|28.11|28.03|28.14|28.06|28.14|28.06|28.11|28.03|0
1645199100000|2022-02-18 15:45:00|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|1
1645199110000|2022-02-18 15:45:10|28.19|28.11|28.14|28.06|28.19|28.11|28.14|28.06|14
1645199120000|2022-02-18 15:45:20|28.16|28.08|28.14|28.06|28.16|28.08|28.14|28.06|0
1645199130000|2022-02-18 15:45:30|28.18|28.1|28.19|28.11|28.19|28.11|28.18|28.1|4
1645199140000|2022-02-18 15:45:40|28.21|28.13|28.19|28.11|28.23|28.15|28.19|28.11|5
1645199150000|2022-02-18 15:45:50|28.23|28.15|28.19|28.11|28.23|28.15|28.19|28.11|8
1645199160000|2022-02-18 15:46:00|28.14|28.06|28.14|28.06|28.16|28.08|28.14|28.06|8
1645199170000|2022-02-18 15:46:10|28.18|28.1|28.14|28.06|28.18|28.1|28.14|28.06|1
1645199180000|2022-02-18 15:46:20|28.18|28.1|28.16|28.08|28.19|28.11|28.14|28.06|48
1645199190000|2022-02-18 15:46:30|28.14|28.06|28.14|28.06|28.19|28.11|28.14|28.06|6
1645199200000|2022-02-18 15:46:40|28.16|28.08|28.14|28.06|28.19|28.11|28.14|28.06|0
1645199210000|2022-02-18 15:46:50|28.16|28.08|28.14|28.06|28.16|28.08|28.14|28.06|3
1645199220000|2022-02-18 15:47:00|28.16|28.08|28.19|28.11|28.19|28.11|28.14|28.06|0
1645199230000|2022-02-18 15:47:10|28.21|28.13|28.19|28.11|28.21|28.13|28.19|28.11|0
1645199240000|2022-02-18 15:47:20|28.16|28.08|28.19|28.11|28.19|28.11|28.16|28.08|20
1645199250000|2022-02-18 15:47:30|||||||||1
1645199260000|2022-02-18 15:47:40|28.16|28.08|28.16|28.08|28.19|28.11|28.14|28.06|19
1645199270000|2022-02-18 15:47:50|28.19|28.11|28.19|28.11|28.19|28.11|28.16|28.08|0
1645199280000|2022-02-18 15:48:00|28.17|28.09|28.19|28.11|28.19|28.11|28.17|28.09|2
1645199290000|2022-02-18 15:48:10|28.21|28.13|28.23|28.15|28.23|28.15|28.19|28.11|8
1645199300000|2022-02-18 15:48:20|28.24|28.16|28.26|28.18|28.28|28.2|28.24|28.16|17
1645199310000|2022-02-18 15:48:30|28.28|28.2|28.28|28.2|28.28|28.2|28.24|28.16|9
1645199320000|2022-02-18 15:48:40|||||||||3
1645199330000|2022-02-18 15:48:50|||||||||5
1645199340000|2022-02-18 15:49:00|||||||||11
1645199350000|2022-02-18 15:49:10|28.3|28.22|28.33|28.25|28.33|28.25|28.28|28.2|38
1645199360000|2022-02-18 15:49:20|28.38|28.3|28.42|28.34|28.42|28.34|28.33|28.25|174
1645199370000|2022-02-18 15:49:30|28.44|28.36|28.47|28.39|28.47|28.39|28.44|28.36|30
1645199380000|2022-02-18 15:49:40|28.51|28.43|28.47|28.39|28.51|28.43|28.47|28.39|21
1645199390000|2022-02-18 15:49:50|28.43|28.35|28.37|28.29|28.43|28.35|28.37|28.29|31
1645199400000|2022-02-18 15:50:00|28.33|28.25|28.33|28.25|28.37|28.29|28.32|28.24|98
1645199410000|2022-02-18 15:50:10|28.35|28.27|28.28|28.2|28.35|28.27|28.28|28.2|13
1645199420000|2022-02-18 15:50:20|28.32|28.24|28.35|28.27|28.37|28.29|28.3|28.22|10
1645199430000|2022-02-18 15:50:30|28.33|28.25|28.33|28.25|28.37|28.29|28.33|28.25|2
1645199440000|2022-02-18 15:50:40|28.35|28.27|28.37|28.29|28.38|28.3|28.35|28.27|5
1645199450000|2022-02-18 15:50:50|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|4
1645199460000|2022-02-18 15:51:00|28.44|28.36|28.37|28.29|28.47|28.39|28.37|28.29|15
1645199470000|2022-02-18 15:51:10|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|11
1645199480000|2022-02-18 15:51:20|28.42|28.34|28.42|28.34|28.42|28.34|28.4|28.32|10
1645199490000|2022-02-18 15:51:30|28.44|28.36|28.44|28.36|28.47|28.39|28.42|28.34|1
1645199500000|2022-02-18 15:51:40|28.42|28.34|28.42|28.34|28.44|28.36|28.42|28.34|1
1645199510000|2022-02-18 15:51:50|28.38|28.3|28.42|28.34|28.42|28.34|28.38|28.3|3
1645199520000|2022-02-18 15:52:00|28.44|28.36|28.42|28.34|28.47|28.39|28.42|28.34|2
1645199530000|2022-02-18 15:52:10|28.4|28.32|28.42|28.34|28.42|28.34|28.4|28.32|0
1645199540000|2022-02-18 15:52:20|28.4|28.32|28.38|28.3|28.4|28.32|28.38|28.3|0
1645199550000|2022-02-18 15:52:30|28.4|28.32|28.38|28.3|28.4|28.32|28.38|28.3|6
1645199560000|2022-02-18 15:52:40|28.35|28.27|28.33|28.25|28.35|28.27|28.33|28.25|1
1645199570000|2022-02-18 15:52:50|28.35|28.27|28.35|28.27|28.38|28.3|28.33|28.25|7
1645199580000|2022-02-18 15:53:00|28.38|28.3|28.33|28.25|28.38|28.3|28.33|28.25|0
1645199590000|2022-02-18 15:53:10|28.35|28.27|28.35|28.27|28.38|28.3|28.33|28.25|3
1645199600000|2022-02-18 15:53:20|28.33|28.25|28.38|28.3|28.38|28.3|28.33|28.25|3
1645199610000|2022-02-18 15:53:30|28.35|28.27|28.38|28.3|28.38|28.3|28.35|28.27|0
1645199620000|2022-02-18 15:53:40|28.33|28.25|28.38|28.3|28.38|28.3|28.33|28.25|4
1645199630000|2022-02-18 15:53:50|28.42|28.34|28.42|28.34|28.42|28.34|28.38|28.3|14
1645199640000|2022-02-18 15:54:00|28.4|28.32|28.42|28.34|28.42|28.34|28.38|28.3|5
1645199670000|2022-02-18 15:54:30|28.38|28.3|28.43|28.35|28.43|28.35|28.38|28.3|6
1645199680000|2022-02-18 15:54:40|28.4|28.32|28.38|28.3|28.4|28.32|28.38|28.3|2
1645199690000|2022-02-18 15:54:50|28.33|28.25|28.35|28.27|28.35|28.27|28.33|28.25|11
1645199700000|2022-02-18 15:55:00|28.38|28.3|28.38|28.3|28.38|28.3|28.35|28.27|3
1645199710000|2022-02-18 15:55:10|28.35|28.27|28.38|28.3|28.38|28.3|28.33|28.25|2
1645199720000|2022-02-18 15:55:20|||||||||1
1645199730000|2022-02-18 15:55:30|28.42|28.34|28.42|28.34|28.42|28.34|28.4|28.32|2
1645199740000|2022-02-18 15:55:40|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|2
1645199760000|2022-02-18 15:56:00|28.42|28.34|28.43|28.35|28.43|28.35|28.38|28.3|21
1645199780000|2022-02-18 15:56:20|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|42
1645199790000|2022-02-18 15:56:30|||||||||11
1645199800000|2022-02-18 15:56:40|28.43|28.35|28.42|28.34|28.47|28.39|28.42|28.34|302
1645199810000|2022-02-18 15:56:50|28.38|28.3|28.37|28.29|28.42|28.34|28.37|28.29|17
1645199820000|2022-02-18 15:57:00|28.38|28.3|28.33|28.25|28.38|28.3|28.33|28.25|3
1645199830000|2022-02-18 15:57:10|28.35|28.27|28.38|28.3|28.38|28.3|28.35|28.27|1
1645199840000|2022-02-18 15:57:20|28.4|28.32|28.38|28.3|28.42|28.34|28.37|28.29|2
1645199850000|2022-02-18 15:57:30|28.37|28.29|28.47|28.39|28.47|28.39|28.37|28.29|0
1645199860000|2022-02-18 15:57:40|28.44|28.36|28.42|28.34|28.47|28.39|28.42|28.34|3
1645199870000|2022-02-18 15:57:50|28.47|28.39|28.42|28.34|28.47|28.39|28.42|28.34|0
1645199880000|2022-02-18 15:58:00|28.47|28.39|28.42|28.34|28.47|28.39|28.42|28.34|1
1645199890000|2022-02-18 15:58:10|28.44|28.36|28.47|28.39|28.47|28.39|28.44|28.36|1
1645199900000|2022-02-18 15:58:20|28.52|28.44|28.47|28.39|28.52|28.44|28.47|28.39|72
1645199910000|2022-02-18 15:58:30|28.49|28.41|28.52|28.44|28.52|28.44|28.47|28.39|3
1645199920000|2022-02-18 15:58:40|28.49|28.41|28.47|28.39|28.49|28.41|28.47|28.39|1
1645199940000|2022-02-18 15:59:00|28.42|28.34|28.42|28.34|28.44|28.36|28.4|28.32|9
1645199950000|2022-02-18 15:59:10|28.4|28.32|28.33|28.25|28.4|28.32|28.29|28.21|15
1645199960000|2022-02-18 15:59:20|28.24|28.16|28.2|28.12|28.29|28.21|28.2|28.12|534
1645199970000|2022-02-18 15:59:30|28.22|28.14|28.22|28.14|28.24|28.16|28.19|28.11|88
1645199980000|2022-02-18 15:59:40|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1645199990000|2022-02-18 15:59:50|||||||||138
1645200000000|2022-02-18 16:00:00|28.25|28.17|28.28|28.2|28.28|28.2|28.23|28.15|139
1645200010000|2022-02-18 16:00:10|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|6
1645200020000|2022-02-18 16:00:20|28.38|28.3|28.33|28.25|28.38|28.3|28.33|28.25|17
1645200030000|2022-02-18 16:00:30|28.35|28.27|28.34|28.26|28.36|28.28|28.33|28.25|7
1645200040000|2022-02-18 16:00:40|28.33|28.25|28.33|28.25|28.38|28.3|28.33|28.25|89
1645200050000|2022-02-18 16:00:50|28.29|28.21|28.31|28.23|28.33|28.25|28.24|28.16|334
1645200060000|2022-02-18 16:01:00|28.33|28.25|28.33|28.25|28.33|28.25|28.28|28.2|0
1645200070000|2022-02-18 16:01:10|28.31|28.23|28.29|28.21|28.31|28.23|28.28|28.2|0
1645200090000|2022-02-18 16:01:30|28.33|28.25|28.34|28.26|28.34|28.26|28.33|28.25|3
1645200100000|2022-02-18 16:01:40|||||||||1
1645200110000|2022-02-18 16:01:50|28.36|28.28|28.38|28.3|28.38|28.3|28.36|28.28|3
1645200120000|2022-02-18 16:02:00|28.4|28.32|28.43|28.35|28.43|28.35|28.4|28.32|1
1645200140000|2022-02-18 16:02:20|28.45|28.37|28.45|28.37|28.47|28.39|28.43|28.35|11
1645200150000|2022-02-18 16:02:30|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1645200160000|2022-02-18 16:02:40|||||||||1
1645200180000|2022-02-18 16:03:00|||||||||1
1645200190000|2022-02-18 16:03:10|28.45|28.37|28.45|28.37|28.47|28.39|28.43|28.35|4
1645200200000|2022-02-18 16:03:20|28.43|28.35|28.48|28.4|28.48|28.4|28.43|28.35|11
1645200210000|2022-02-18 16:03:30|28.5|28.42|28.52|28.44|28.52|28.44|28.48|28.4|4
1645200220000|2022-02-18 16:03:40|28.48|28.4|28.62|28.54|28.62|28.54|28.48|28.4|91
1645200230000|2022-02-18 16:03:50|28.65|28.57|28.66|28.58|28.76|28.68|28.64|28.56|125
1645200240000|2022-02-18 16:04:00|28.68|28.6|28.66|28.58|28.75|28.67|28.64|28.56|134
1645200250000|2022-02-18 16:04:10|28.62|28.54|28.66|28.58|28.66|28.58|28.61|28.53|41
1645200260000|2022-02-18 16:04:20|28.7|28.62|28.73|28.65|28.75|28.67|28.7|28.62|54
1645200270000|2022-02-18 16:04:30|28.75|28.67|28.75|28.67|28.75|28.67|28.73|28.65|41
1645200280000|2022-02-18 16:04:40|28.8|28.72|28.75|28.67|28.8|28.72|28.75|28.67|17
1645200290000|2022-02-18 16:04:50|28.77|28.69|28.8|28.72|28.8|28.72|28.75|28.67|14
1645200300000|2022-02-18 16:05:00|28.84|28.76|28.88|28.8|28.88|28.8|28.79|28.71|116
1645200310000|2022-02-18 16:05:10|28.86|28.78|28.7|28.62|28.86|28.78|28.7|28.62|69
1645200320000|2022-02-18 16:05:20|28.72|28.64|28.77|28.69|28.77|28.69|28.7|28.62|27
1645200330000|2022-02-18 16:05:30|28.79|28.71|28.79|28.71|28.82|28.74|28.75|28.67|19
1645200340000|2022-02-18 16:05:40|28.77|28.69|28.79|28.71|28.79|28.71|28.75|28.67|5
1645200350000|2022-02-18 16:05:50|28.77|28.69|28.75|28.67|28.79|28.71|28.75|28.67|2
1645200360000|2022-02-18 16:06:00|28.77|28.69|28.77|28.69|28.79|28.71|28.75|28.67|30
1645200370000|2022-02-18 16:06:10|28.75|28.67|28.75|28.67|28.79|28.71|28.75|28.67|3
1645200380000|2022-02-18 16:06:20|28.7|28.62|28.6|28.52|28.7|28.62|28.6|28.52|134
1645200390000|2022-02-18 16:06:30|28.63|28.55|28.65|28.57|28.65|28.57|28.6|28.52|18
1645200400000|2022-02-18 16:06:40|28.66|28.58|28.68|28.6|28.7|28.62|28.66|28.58|6
1645200410000|2022-02-18 16:06:50|28.66|28.58|28.7|28.62|28.72|28.64|28.65|28.57|6
1645200420000|2022-02-18 16:07:00|28.72|28.64|28.75|28.67|28.75|28.67|28.7|28.62|11
1645200430000|2022-02-18 16:07:10|28.73|28.65|28.7|28.62|28.75|28.67|28.7|28.62|19
1645200440000|2022-02-18 16:07:20|28.73|28.65|28.7|28.62|28.73|28.65|28.7|28.62|9
1645200450000|2022-02-18 16:07:30|28.73|28.65|28.7|28.62|28.75|28.67|28.7|28.62|40
1645200460000|2022-02-18 16:07:40|28.73|28.65|28.7|28.62|28.73|28.65|28.7|28.62|4
1645200470000|2022-02-18 16:07:50|28.68|28.6|28.7|28.62|28.7|28.62|28.65|28.57|12
1645200480000|2022-02-18 16:08:00|28.73|28.65|28.65|28.57|28.73|28.65|28.65|28.57|14
1645200490000|2022-02-18 16:08:10|28.63|28.55|28.65|28.57|28.69|28.61|28.6|28.52|21
1645200500000|2022-02-18 16:08:20|28.67|28.59|28.7|28.62|28.7|28.62|28.65|28.57|30
1645200510000|2022-02-18 16:08:30|28.69|28.61|28.65|28.57|28.69|28.61|28.65|28.57|1
1645200520000|2022-02-18 16:08:40|28.63|28.55|28.65|28.57|28.65|28.57|28.6|28.52|8
1645200530000|2022-02-18 16:08:50|28.63|28.55|28.65|28.57|28.67|28.59|28.63|28.55|1
1645200540000|2022-02-18 16:09:00|28.67|28.59|28.67|28.59|28.69|28.61|28.67|28.59|2
1645200550000|2022-02-18 16:09:10|28.69|28.61|28.7|28.62|28.72|28.64|28.69|28.61|7
1645200560000|2022-02-18 16:09:20|28.68|28.6|28.7|28.62|28.7|28.62|28.65|28.57|4
1645200570000|2022-02-18 16:09:30|28.72|28.64|28.75|28.67|28.75|28.67|28.72|28.64|1
1645200580000|2022-02-18 16:09:40|28.77|28.69|28.75|28.67|28.77|28.69|28.75|28.67|0
1645200590000|2022-02-18 16:09:50|28.77|28.69|28.77|28.69|28.79|28.71|28.77|28.69|15
1645200600000|2022-02-18 16:10:00|28.75|28.67|28.7|28.62|28.75|28.67|28.7|28.62|12
1645200610000|2022-02-18 16:10:10|28.65|28.57|28.72|28.64|28.74|28.66|28.65|28.57|35
1645200620000|2022-02-18 16:10:20|28.7|28.62|28.7|28.62|28.74|28.66|28.7|28.62|19
1645200630000|2022-02-18 16:10:30|28.75|28.67|28.77|28.69|28.77|28.69|28.74|28.66|3
1645200640000|2022-02-18 16:10:40|28.79|28.71|28.84|28.76|28.84|28.76|28.77|28.69|11
1645200650000|2022-02-18 16:10:50|28.82|28.74|28.82|28.74|28.84|28.76|28.8|28.72|47
1645200660000|2022-02-18 16:11:00|28.8|28.72|28.82|28.74|28.84|28.76|28.8|28.72|4
1645200670000|2022-02-18 16:11:10|28.85|28.77|28.8|28.72|28.85|28.77|28.8|28.72|8
1645200680000|2022-02-18 16:11:20|28.78|28.7|28.79|28.71|28.8|28.72|28.75|28.67|24
1645200690000|2022-02-18 16:11:30|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1645200700000|2022-02-18 16:11:40|28.79|28.71|28.75|28.67|28.79|28.71|28.75|28.67|2
1645200710000|2022-02-18 16:11:50|28.77|28.69|28.7|28.62|28.79|28.71|28.7|28.62|147
1645200720000|2022-02-18 16:12:00|28.65|28.57|28.72|28.64|28.72|28.64|28.65|28.57|18
1645200730000|2022-02-18 16:12:10|28.74|28.66|28.7|28.62|28.74|28.66|28.7|28.62|4
1645200740000|2022-02-18 16:12:20|28.67|28.59|28.67|28.59|28.67|28.59|28.65|28.57|3
1645200750000|2022-02-18 16:12:30|28.69|28.61|28.63|28.55|28.69|28.61|28.63|28.55|5
1645200760000|2022-02-18 16:12:40|28.65|28.57|28.65|28.57|28.65|28.57|28.6|28.52|0
1645200780000|2022-02-18 16:13:00|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|6
1645200790000|2022-02-18 16:13:10|28.67|28.59|28.65|28.57|28.67|28.59|28.65|28.57|1
1645200800000|2022-02-18 16:13:20|28.67|28.59|28.65|28.57|28.67|28.59|28.65|28.57|10
1645200810000|2022-02-18 16:13:30|28.67|28.59|28.65|28.57|28.69|28.61|28.65|28.57|9
1645200820000|2022-02-18 16:13:40|28.67|28.59|28.67|28.59|28.67|28.59|28.65|28.57|2
1645200830000|2022-02-18 16:13:50|28.69|28.61|28.69|28.61|28.69|28.61|28.65|28.57|8
1645200840000|2022-02-18 16:14:00|28.65|28.57|28.6|28.52|28.65|28.57|28.6|28.52|55
1645200850000|2022-02-18 16:14:10|28.63|28.55|28.6|28.52|28.65|28.57|28.6|28.52|2
1645200860000|2022-02-18 16:14:20|28.55|28.47|28.6|28.52|28.6|28.52|28.55|28.47|21
1645200870000|2022-02-18 16:14:30|28.56|28.48|28.55|28.47|28.56|28.48|28.55|28.47|16
1645200880000|2022-02-18 16:14:40|28.51|28.43|28.46|28.38|28.51|28.43|28.46|28.38|24
1645200890000|2022-02-18 16:14:50|28.49|28.41|28.49|28.41|28.51|28.43|28.47|28.39|116
1645200900000|2022-02-18 16:15:00|28.47|28.39|28.49|28.41|28.52|28.44|28.47|28.39|4
1645200910000|2022-02-18 16:15:10|28.51|28.43|28.52|28.44|28.52|28.44|28.47|28.39|56
1645200920000|2022-02-18 16:15:20|28.54|28.46|28.52|28.44|28.56|28.48|28.52|28.44|6
1645200930000|2022-02-18 16:15:30|28.54|28.46|28.52|28.44|28.56|28.48|28.52|28.44|6
1645200940000|2022-02-18 16:15:40|28.54|28.46|28.52|28.44|28.57|28.49|28.52|28.44|0
1645200950000|2022-02-18 16:15:50|28.54|28.46|28.52|28.44|28.56|28.48|28.52|28.44|7
1645200960000|2022-02-18 16:16:00|28.54|28.46|28.52|28.44|28.57|28.49|28.52|28.44|3
1645200970000|2022-02-18 16:16:10|28.56|28.48|28.52|28.44|28.56|28.48|28.52|28.44|26
1645200980000|2022-02-18 16:16:20|28.51|28.43|28.47|28.39|28.56|28.48|28.47|28.39|250
1645200990000|2022-02-18 16:16:30|28.49|28.41|28.47|28.39|28.49|28.41|28.47|28.39|104
1645201000000|2022-02-18 16:16:40|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|57
1645201010000|2022-02-18 16:16:50|28.38|28.3|28.33|28.25|28.38|28.3|28.33|28.25|452
1645201020000|2022-02-18 16:17:00|28.36|28.28|28.31|28.23|28.36|28.28|28.29|28.21|245
1645201030000|2022-02-18 16:17:10|28.33|28.25|28.31|28.23|28.33|28.25|28.29|28.21|21
1645201040000|2022-02-18 16:17:20|28.33|28.25|28.31|28.23|28.33|28.25|28.29|28.21|14
1645201050000|2022-02-18 16:17:30|28.29|28.21|28.2|28.12|28.29|28.21|28.2|28.12|211
1645201060000|2022-02-18 16:17:40|28.15|28.07|28.15|28.07|28.2|28.12|28.15|28.07|118
1645201070000|2022-02-18 16:17:50|28.17|28.09|28.2|28.12|28.2|28.12|28.15|28.07|0
1645201080000|2022-02-18 16:18:00|28.14|28.06|28.14|28.06|28.17|28.09|28.14|28.06|41
1645201090000|2022-02-18 16:18:10|28.16|28.08|28.15|28.07|28.19|28.11|28.15|28.07|5
1645201100000|2022-02-18 16:18:20|28.17|28.09|28.14|28.06|28.17|28.09|28.14|28.06|20
1645201110000|2022-02-18 16:18:30|||||||||35
1645201120000|2022-02-18 16:18:40|28.16|28.08|28.18|28.1|28.18|28.1|28.16|28.08|16
1645201130000|2022-02-18 16:18:50|28.14|28.06|28.18|28.1|28.19|28.11|28.14|28.06|12
1645201140000|2022-02-18 16:19:00|28.19|28.11|28.14|28.06|28.23|28.15|28.14|28.06|137
1645201150000|2022-02-18 16:19:10|28.18|28.1|28.18|28.1|28.18|28.1|28.16|28.08|78
1645201160000|2022-02-18 16:19:20|28.16|28.08|28.16|28.08|28.18|28.1|28.16|28.08|73
1645201170000|2022-02-18 16:19:30|28.14|28.06|28.18|28.1|28.18|28.1|28.14|28.06|99
1645201180000|2022-02-18 16:19:40|||||||||37
1645201190000|2022-02-18 16:19:50|28.23|28.15|28.18|28.1|28.23|28.15|28.18|28.1|135
1645201200000|2022-02-18 16:20:00|28.2|28.12|28.22|28.14|28.23|28.15|28.18|28.1|82
1645201210000|2022-02-18 16:20:10|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|95
1645201220000|2022-02-18 16:20:20|28.22|28.14|28.18|28.1|28.22|28.14|28.18|28.1|58
1645201230000|2022-02-18 16:20:30|28.17|28.09|28.17|28.09|28.18|28.1|28.17|28.09|57
1645201240000|2022-02-18 16:20:40|28.18|28.1|28.17|28.09|28.18|28.1|28.17|28.09|34
1645201250000|2022-02-18 16:20:50|28.13|28.05|28.13|28.05|28.17|28.09|28.13|28.05|76
1645201260000|2022-02-18 16:21:00|28.09|28.01|28.08|28|28.09|28.01|28.04|27.96|609
1645201270000|2022-02-18 16:21:10|28.09|28.01|28.13|28.05|28.13|28.05|28.09|28.01|29
1645201280000|2022-02-18 16:21:20|28.11|28.03|28.14|28.06|28.14|28.06|28.09|28.01|58
1645201290000|2022-02-18 16:21:30|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|38
1645201300000|2022-02-18 16:21:40|||||||||27
1645201310000|2022-02-18 16:21:50|28.15|28.07|28.15|28.07|28.18|28.1|28.13|28.05|273
1645201320000|2022-02-18 16:22:00|28.17|28.09|28.17|28.09|28.18|28.1|28.13|28.05|61
1645201330000|2022-02-18 16:22:10|28.13|28.05|28.18|28.1|28.18|28.1|28.13|28.05|43
1645201340000|2022-02-18 16:22:20|28.17|28.09|28.17|28.09|28.18|28.1|28.17|28.09|29
1645201350000|2022-02-18 16:22:30|28.18|28.1|28.18|28.1|28.18|28.1|28.17|28.09|40
1645201360000|2022-02-18 16:22:40|28.17|28.09|28.18|28.1|28.18|28.1|28.17|28.09|58
1645201370000|2022-02-18 16:22:50|28.09|28.01|28.09|28.01|28.11|28.03|28.09|28.01|90
1645201380000|2022-02-18 16:23:00|28.11|28.03|28.14|28.06|28.14|28.06|28.09|28.01|47
1645201390000|2022-02-18 16:23:10|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|30
1645201400000|2022-02-18 16:23:20|28.18|28.1|28.2|28.12|28.2|28.12|28.18|28.1|37
1645201410000|2022-02-18 16:23:30|28.22|28.14|28.23|28.15|28.23|28.15|28.18|28.1|82
1645201420000|2022-02-18 16:23:40|28.22|28.14|28.23|28.15|28.23|28.15|28.22|28.14|56
1645201430000|2022-02-18 16:23:50|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|77
1645201440000|2022-02-18 16:24:00|28.16|28.08|28.18|28.1|28.18|28.1|28.13|28.05|95
1645201450000|2022-02-18 16:24:10|28.17|28.09|28.17|28.09|28.18|28.1|28.17|28.09|54
1645201460000|2022-02-18 16:24:20|||||||||28
1645201470000|2022-02-18 16:24:30|28.22|28.14|28.17|28.09|28.22|28.14|28.17|28.09|132
1645201480000|2022-02-18 16:24:40|||||||||55
1645201490000|2022-02-18 16:24:50|28.22|28.14|28.18|28.1|28.22|28.14|28.18|28.1|178
1645201500000|2022-02-18 16:25:00|28.2|28.12|28.17|28.09|28.22|28.14|28.17|28.09|97
1645201510000|2022-02-18 16:25:10|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|87
1645201520000|2022-02-18 16:25:20|28.17|28.09|28.17|28.09|28.17|28.09|28.13|28.05|86
1645201530000|2022-02-18 16:25:30|28.13|28.05|28.13|28.05|28.13|28.05|28.11|28.03|63
1645201540000|2022-02-18 16:25:40|||||||||29
1645201550000|2022-02-18 16:25:50|28.11|28.03|28.09|28.01|28.13|28.05|28.09|28.01|129
1645201560000|2022-02-18 16:26:00|28.11|28.03|28.09|28.01|28.13|28.05|28.09|28.01|122
1645201570000|2022-02-18 16:26:10|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|72
1645201580000|2022-02-18 16:26:20|28.13|28.05|28.11|28.03|28.13|28.05|28.09|28.01|42
1645201590000|2022-02-18 16:26:30|28.09|28.01|28.14|28.06|28.14|28.06|28.09|28.01|52
1645201600000|2022-02-18 16:26:40|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|56
1645201610000|2022-02-18 16:26:50|28.14|28.06|28.13|28.05|28.18|28.1|28.13|28.05|126
1645201620000|2022-02-18 16:27:00|28.14|28.06|28.18|28.1|28.18|28.1|28.13|28.05|65
1645201630000|2022-02-18 16:27:10|28.14|28.06|28.14|28.06|28.16|28.08|28.14|28.06|77
1645201640000|2022-02-18 16:27:20|||||||||29
1645201650000|2022-02-18 16:27:30|28.09|28.01|28.08|28|28.09|28.01|28.04|27.96|95
1645201660000|2022-02-18 16:27:40|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|29
1645201670000|2022-02-18 16:27:50|28.11|28.03|28.13|28.05|28.13|28.05|28.09|28.01|102
1645201680000|2022-02-18 16:28:00|||||||||41
1645201690000|2022-02-18 16:28:10|||||||||66
1645201700000|2022-02-18 16:28:20|28.16|28.08|28.13|28.05|28.18|28.1|28.13|28.05|78
1645201710000|2022-02-18 16:28:30|||||||||33
1645201720000|2022-02-18 16:28:40|28.16|28.08|28.18|28.1|28.18|28.1|28.16|28.08|64
1645201730000|2022-02-18 16:28:50|28.09|28.01|28.05|27.97|28.09|28.01|28.04|27.96|390
1645201740000|2022-02-18 16:29:00|28.04|27.96|28.04|27.96|28.05|27.97|28.04|27.96|41
1645201750000|2022-02-18 16:29:10|28.07|27.99|28.07|27.99|28.09|28.01|28.05|27.97|138
1645201760000|2022-02-18 16:29:20|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|145
1645201770000|2022-02-18 16:29:30|28.1|28.02|28.09|28.01|28.1|28.02|28.09|28.01|56
1645201780000|2022-02-18 16:29:40|28.1|28.02|28.1|28.02|28.1|28.02|28.09|28.01|102
1645201790000|2022-02-18 16:29:50|28.14|28.06|28.1|28.02|28.14|28.06|28.1|28.02|95
1645201800000|2022-02-18 16:30:00|28.12|28.04|28.1|28.02|28.14|28.06|28.1|28.02|63
1645201810000|2022-02-18 16:30:10|28.14|28.06|28.19|28.11|28.19|28.11|28.14|28.06|64
1645201820000|2022-02-18 16:30:20|28.21|28.13|28.19|28.11|28.24|28.16|28.19|28.11|12
1645201830000|2022-02-18 16:30:30|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|10
1645201840000|2022-02-18 16:30:40|28.26|28.18|28.26|28.18|28.28|28.2|28.26|28.18|29
1645201850000|2022-02-18 16:30:50|28.28|28.2|28.24|28.16|28.29|28.21|28.24|28.16|38
1645201860000|2022-02-18 16:31:00|28.26|28.18|28.19|28.11|28.26|28.18|28.19|28.11|93
1645201870000|2022-02-18 16:31:10|28.21|28.13|28.24|28.16|28.24|28.16|28.21|28.13|9
1645201880000|2022-02-18 16:31:20|28.22|28.14|28.24|28.16|28.24|28.16|28.19|28.11|26
1645201890000|2022-02-18 16:31:30|28.21|28.13|28.19|28.11|28.21|28.13|28.19|28.11|15
1645201900000|2022-02-18 16:31:40|28.21|28.13|28.21|28.13|28.24|28.16|28.19|28.11|9
1645201910000|2022-02-18 16:31:50|28.23|28.15|28.19|28.11|28.23|28.15|28.19|28.11|15
1645201920000|2022-02-18 16:32:00|28.17|28.09|28.14|28.06|28.19|28.11|28.14|28.06|2
1645201930000|2022-02-18 16:32:10|28.17|28.09|28.09|28.01|28.17|28.09|28.09|28.01|12
1645201940000|2022-02-18 16:32:20|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|28
1645201950000|2022-02-18 16:32:30|28.14|28.06|28.14|28.06|28.14|28.06|28.09|28.01|20
1645201960000|2022-02-18 16:32:40|28.16|28.08|28.18|28.1|28.18|28.1|28.14|28.06|9
1645201970000|2022-02-18 16:32:50|28.19|28.11|28.24|28.16|28.24|28.16|28.19|28.11|0
1645201980000|2022-02-18 16:33:00|28.26|28.18|28.28|28.2|28.28|28.2|28.24|28.16|21
1645201990000|2022-02-18 16:33:10|28.26|28.18|28.28|28.2|28.29|28.21|28.24|28.16|15
1645202000000|2022-02-18 16:33:20|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|4
1645202010000|2022-02-18 16:33:30|28.28|28.2|28.31|28.23|28.31|28.23|28.28|28.2|5
1645202020000|2022-02-18 16:33:40|28.33|28.25|28.33|28.25|28.33|28.25|28.31|28.23|5
1645202030000|2022-02-18 16:33:50|28.34|28.26|28.34|28.26|28.38|28.3|28.34|28.26|30
1645202040000|2022-02-18 16:34:00|28.36|28.28|28.36|28.28|28.39|28.31|28.34|28.26|4
1645202050000|2022-02-18 16:34:10|28.34|28.26|28.29|28.21|28.34|28.26|28.29|28.21|5
1645202060000|2022-02-18 16:34:20|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1645202070000|2022-02-18 16:34:30|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|66
1645202080000|2022-02-18 16:34:40|28.23|28.15|28.24|28.16|28.24|28.16|28.23|28.15|5
1645202090000|2022-02-18 16:34:50|28.26|28.18|28.24|28.16|28.28|28.2|28.24|28.16|11
1645202100000|2022-02-18 16:35:00|28.23|28.15|28.23|28.15|28.28|28.2|28.23|28.15|14
1645202110000|2022-02-18 16:35:10|28.24|28.16|28.26|28.18|28.28|28.2|28.23|28.15|3
1645202120000|2022-02-18 16:35:20|28.23|28.15|28.28|28.2|28.28|28.2|28.23|28.15|0
1645202140000|2022-02-18 16:35:40|28.23|28.15|28.23|28.15|28.26|28.18|28.23|28.15|6
1645202150000|2022-02-18 16:35:50|28.24|28.16|28.23|28.15|28.24|28.16|28.23|28.15|0
1645202160000|2022-02-18 16:36:00|28.19|28.11|28.23|28.15|28.23|28.15|28.19|28.11|14
1645202190000|2022-02-18 16:36:30|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|4
1645202210000|2022-02-18 16:36:50|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|7
1645202220000|2022-02-18 16:37:00|28.28|28.2|28.23|28.15|28.28|28.2|28.23|28.15|24
1645202240000|2022-02-18 16:37:20|||||||||1
1645202250000|2022-02-18 16:37:30|||||||||12
1645202260000|2022-02-18 16:37:40|28.19|28.11|28.18|28.1|28.19|28.11|28.18|28.1|5
1645202280000|2022-02-18 16:38:00|28.19|28.11|28.14|28.06|28.19|28.11|28.14|28.06|17
1645202300000|2022-02-18 16:38:20|28.09|28.01|28.04|27.96|28.09|28.01|28.04|27.96|9
1645202310000|2022-02-18 16:38:30|28.06|27.98|28.06|27.98|28.08|28|28.06|27.98|6
1645202320000|2022-02-18 16:38:40|28.08|28|28.08|28|28.09|28.01|28.06|27.98|1
1645202330000|2022-02-18 16:38:50|28.09|28.01|28.08|28|28.09|28.01|28.06|27.98|1
1645202340000|2022-02-18 16:39:00|28.06|27.98|28.09|28.01|28.09|28.01|28.06|27.98|0
1645202350000|2022-02-18 16:39:10|28.07|27.99|28.09|28.01|28.09|28.01|28.04|27.96|3
1645202360000|2022-02-18 16:39:20|28.11|28.03|28.14|28.06|28.14|28.06|28.09|28.01|3
1645202370000|2022-02-18 16:39:30|28.11|28.03|28.14|28.06|28.14|28.06|28.11|28.03|2
1645202380000|2022-02-18 16:39:40|28.13|28.05|28.09|28.01|28.14|28.06|28.09|28.01|2
1645202390000|2022-02-18 16:39:50|28.14|28.06|28.09|28.01|28.14|28.06|28.09|28.01|1
1645202400000|2022-02-18 16:40:00|28.07|27.99|28.07|27.99|28.09|28.01|28.04|27.96|9
1645202410000|2022-02-18 16:40:10|28.09|28.01|28.14|28.06|28.14|28.06|28.09|28.01|1
1645202420000|2022-02-18 16:40:20|28.13|28.05|28.09|28.01|28.14|28.06|28.09|28.01|1
1645202430000|2022-02-18 16:40:30|28.12|28.04|28.11|28.03|28.14|28.06|28.11|28.03|0
1645202440000|2022-02-18 16:40:40|28.14|28.06|28.11|28.03|28.14|28.06|28.11|28.03|0
1645202450000|2022-02-18 16:40:50|28.14|28.06|28.13|28.05|28.14|28.06|28.13|28.05|0
1645202460000|2022-02-18 16:41:00|28.14|28.06|28.07|27.99|28.14|28.06|28.04|27.96|3
1645202470000|2022-02-18 16:41:10|28.04|27.96|28|27.92|28.04|27.96|27.99|27.91|55
1645202480000|2022-02-18 16:41:20|28.02|27.94|28.02|27.94|28.04|27.96|27.99|27.91|3
1645202490000|2022-02-18 16:41:30|28.04|27.96|28.04|27.96|28.04|27.96|28|27.92|3
1645202500000|2022-02-18 16:41:40|28.02|27.94|28.04|27.96|28.04|27.96|28.02|27.94|0
1645202520000|2022-02-18 16:42:00|28.07|27.99|28.09|28.01|28.09|28.01|28.04|27.96|3
1645202530000|2022-02-18 16:42:10|28.12|28.04|28.09|28.01|28.12|28.04|28.09|28.01|5
1645202540000|2022-02-18 16:42:20|28.12|28.04|28.11|28.03|28.14|28.06|28.09|28.01|0
1645202550000|2022-02-18 16:42:30|28.09|28.01|28.07|27.99|28.09|28.01|28.07|27.99|0
1645202560000|2022-02-18 16:42:40|28.09|28.01|28.14|28.06|28.14|28.06|28.09|28.01|1
1645202570000|2022-02-18 16:42:50|28.13|28.05|28.12|28.04|28.14|28.06|28.11|28.03|0
1645202580000|2022-02-18 16:43:00|28.14|28.06|28.09|28.01|28.14|28.06|28.09|28.01|0
1645202590000|2022-02-18 16:43:10|28.12|28.04|28.09|28.01|28.12|28.04|28.09|28.01|1
1645202620000|2022-02-18 16:43:40|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|2
1645202630000|2022-02-18 16:43:50|28.16|28.08|28.18|28.1|28.19|28.11|28.14|28.06|2
1645202640000|2022-02-18 16:44:00|28.19|28.11|28.19|28.11|28.19|28.11|28.14|28.06|1
1645202650000|2022-02-18 16:44:10|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1645202660000|2022-02-18 16:44:20|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|1
1645202670000|2022-02-18 16:44:30|28.17|28.09|28.19|28.11|28.19|28.11|28.14|28.06|1
1645202700000|2022-02-18 16:45:00|28.15|28.07|28.14|28.06|28.15|28.07|28.14|28.06|2
1645202710000|2022-02-18 16:45:10|28.12|28.04|28.09|28.01|28.14|28.06|28.09|28.01|0
1645202730000|2022-02-18 16:45:30|||||||||1
1645202740000|2022-02-18 16:45:40|28.07|27.99|28.09|28.01|28.09|28.01|28.07|27.99|0
1645202750000|2022-02-18 16:45:50|28.07|27.99|28.1|28.02|28.1|28.02|28.07|27.99|0
1645202760000|2022-02-18 16:46:00|28.09|28.01|28.09|28.01|28.1|28.02|28.09|28.01|0
1645202770000|2022-02-18 16:46:10|28.12|28.04|28.14|28.06|28.14|28.06|28.1|28.02|0
1645202780000|2022-02-18 16:46:20|28.12|28.04|28.14|28.06|28.14|28.06|28.12|28.04|2
1645202800000|2022-02-18 16:46:40|28.12|28.04|28.1|28.02|28.14|28.06|28.1|28.02|1
1645202820000|2022-02-18 16:47:00|28.12|28.04|28.1|28.02|28.12|28.04|28.1|28.02|0
1645202830000|2022-02-18 16:47:10|28.12|28.04|28.14|28.06|28.14|28.06|28.1|28.02|0
1645202840000|2022-02-18 16:47:20|28.12|28.04|28.07|27.99|28.12|28.04|28.07|27.99|2
1645202850000|2022-02-18 16:47:30|28.09|28.01|28.04|27.96|28.09|28.01|28.02|27.94|0
1645202860000|2022-02-18 16:47:40|28.05|27.97|28.09|28.01|28.09|28.01|28.05|27.97|4
1645202880000|2022-02-18 16:48:00|28.07|27.99|28.05|27.97|28.09|28.01|28.05|27.97|0
1645202890000|2022-02-18 16:48:10|28.09|28.01|28.1|28.02|28.1|28.02|28.09|28.01|8
1645202900000|2022-02-18 16:48:20|28.09|28.01|28.1|28.02|28.1|28.02|28.09|28.01|0
1645202910000|2022-02-18 16:48:30|28.09|28.01|28.1|28.02|28.1|28.02|28.09|28.01|0
1645202920000|2022-02-18 16:48:40|28.14|28.06|28.1|28.02|28.14|28.06|28.1|28.02|3
1645202930000|2022-02-18 16:48:50|28.12|28.04|28.15|28.07|28.15|28.07|28.1|28.02|3
1645202940000|2022-02-18 16:49:00|28.17|28.09|28.19|28.11|28.19|28.11|28.17|28.09|12
1645202950000|2022-02-18 16:49:10|28.17|28.09|28.19|28.11|28.19|28.11|28.17|28.09|0
1645202960000|2022-02-18 16:49:20|28.17|28.09|28.15|28.07|28.17|28.09|28.15|28.07|0
1645202970000|2022-02-18 16:49:30|28.17|28.09|28.17|28.09|28.19|28.11|28.17|28.09|9
1645202980000|2022-02-18 16:49:40|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1645202990000|2022-02-18 16:49:50|28.17|28.09|28.14|28.06|28.17|28.09|28.14|28.06|2
1645203000000|2022-02-18 16:50:00|28.15|28.07|28.15|28.07|28.19|28.11|28.14|28.06|5
1645203010000|2022-02-18 16:50:10|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|2
1645203020000|2022-02-18 16:50:20|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|3
1645203070000|2022-02-18 16:51:10|28.24|28.16|28.19|28.11|28.24|28.16|28.19|28.11|2
1645203080000|2022-02-18 16:51:20|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1645203090000|2022-02-18 16:51:30|28.22|28.14|28.2|28.12|28.22|28.14|28.2|28.12|3
1645203100000|2022-02-18 16:51:40|28.22|28.14|28.2|28.12|28.22|28.14|28.2|28.12|0
1645203110000|2022-02-18 16:51:50|28.22|28.14|28.2|28.12|28.22|28.14|28.2|28.12|0
1645203140000|2022-02-18 16:52:20|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|2
1645203150000|2022-02-18 16:52:30|28.27|28.19|28.24|28.16|28.27|28.19|28.24|28.16|0
1645203180000|2022-02-18 16:53:00|28.27|28.19|28.29|28.21|28.29|28.21|28.27|28.19|4
1645203190000|2022-02-18 16:53:10|28.28|28.2|28.29|28.21|28.29|28.21|28.28|28.2|0
1645203200000|2022-02-18 16:53:20|28.28|28.2|28.29|28.21|28.29|28.21|28.28|28.2|0
1645203210000|2022-02-18 16:53:30|28.24|28.16|28.27|28.19|28.27|28.19|28.24|28.16|2
1645203220000|2022-02-18 16:53:40|28.24|28.16|28.22|28.14|28.24|28.16|28.22|28.14|2
1645203230000|2022-02-18 16:53:50|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1645203240000|2022-02-18 16:54:00|28.27|28.19|28.24|28.16|28.27|28.19|28.24|28.16|0
1645203270000|2022-02-18 16:54:30|28.29|28.21|28.27|28.19|28.29|28.21|28.27|28.19|2
1645203280000|2022-02-18 16:54:40|28.29|28.21|28.24|28.16|28.29|28.21|28.24|28.16|2
1645203290000|2022-02-18 16:54:50|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|0
1645203310000|2022-02-18 16:55:10|28.26|28.18|28.26|28.18|28.27|28.19|28.24|28.16|0
1645203320000|2022-02-18 16:55:20|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1645203330000|2022-02-18 16:55:30|28.22|28.14|28.24|28.16|28.24|28.16|28.19|28.11|10
1645203340000|2022-02-18 16:55:40|28.22|28.14|28.22|28.14|28.24|28.16|28.22|28.14|0
1645203350000|2022-02-18 16:55:50|28.24|28.16|28.24|28.16|28.24|28.16|28.22|28.14|0
1645203360000|2022-02-18 16:56:00|28.22|28.14|28.2|28.12|28.22|28.14|28.2|28.12|0
1645203370000|2022-02-18 16:56:10|28.22|28.14|28.24|28.16|28.24|28.16|28.22|28.14|0
1645203400000|2022-02-18 16:56:40|28.2|28.12|28.24|28.16|28.24|28.16|28.2|28.12|2
1645203420000|2022-02-18 16:57:00|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|1
1645203430000|2022-02-18 16:57:10|28.33|28.25|28.31|28.23|28.33|28.25|28.31|28.23|4
1645203440000|2022-02-18 16:57:20|28.33|28.25|28.33|28.25|28.33|28.25|28.31|28.23|0
1645203450000|2022-02-18 16:57:30|28.34|28.26|28.34|28.26|28.36|28.28|28.34|28.26|0
1645203460000|2022-02-18 16:57:40|28.36|28.28|28.41|28.33|28.41|28.33|28.34|28.26|12
1645203470000|2022-02-18 16:57:50|28.43|28.35|28.43|28.35|28.43|28.35|28.41|28.33|0
1645203480000|2022-02-18 16:58:00|28.45|28.37|28.47|28.39|28.47|28.39|28.43|28.35|9
1645203490000|2022-02-18 16:58:10|28.45|28.37|28.48|28.4|28.48|28.4|28.45|28.37|3
1645203500000|2022-02-18 16:58:20|28.47|28.39|28.48|28.4|28.48|28.4|28.47|28.39|0
1645203510000|2022-02-18 16:58:30|28.5|28.42|28.52|28.44|28.54|28.46|28.5|28.42|8
1645203530000|2022-02-18 16:58:50|28.55|28.47|28.52|28.44|28.55|28.47|28.52|28.44|0
1645203540000|2022-02-18 16:59:00|28.53|28.45|28.57|28.49|28.57|28.49|28.52|28.44|5
1645203550000|2022-02-18 16:59:10|28.54|28.46|28.57|28.49|28.57|28.49|28.52|28.44|12
1645203560000|2022-02-18 16:59:20|28.54|28.46|28.52|28.44|28.57|28.49|28.52|28.44|3
1645203580000|2022-02-18 16:59:40|28.5|28.42|28.47|28.39|28.5|28.42|28.47|28.39|0
1645203590000|2022-02-18 16:59:50|28.49|28.41|28.49|28.41|28.49|28.41|28.47|28.39|1
1645203600000|2022-02-18 17:00:00|28.47|28.39|28.43|28.35|28.49|28.41|28.43|28.35|1
1645203610000|2022-02-18 17:00:10|28.45|28.37|28.43|28.35|28.45|28.37|28.43|28.35|2
1645203620000|2022-02-18 17:00:20|28.45|28.37|28.47|28.39|28.47|28.39|28.43|28.35|2
1645203640000|2022-02-18 17:00:40|28.45|28.37|28.42|28.34|28.47|28.39|28.42|28.34|0
1645203650000|2022-02-18 17:00:50|28.44|28.36|28.47|28.39|28.47|28.39|28.44|28.36|1
1645203660000|2022-02-18 17:01:00|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|3
1645203670000|2022-02-18 17:01:10|28.49|28.41|28.47|28.39|28.49|28.41|28.47|28.39|0
1645203680000|2022-02-18 17:01:20|28.49|28.41|28.49|28.41|28.52|28.44|28.47|28.39|1
1645203690000|2022-02-18 17:01:30|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1645203710000|2022-02-18 17:01:50|28.54|28.46|28.57|28.49|28.57|28.49|28.54|28.46|31
1645203720000|2022-02-18 17:02:00|28.59|28.51|28.57|28.49|28.61|28.53|28.57|28.49|3
1645203740000|2022-02-18 17:02:20|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1645203750000|2022-02-18 17:02:30|28.57|28.49|28.57|28.49|28.57|28.49|28.54|28.46|0
1645203760000|2022-02-18 17:02:40|28.54|28.46|28.57|28.49|28.57|28.49|28.54|28.46|0
1645203780000|2022-02-18 17:03:00|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|2
1645203810000|2022-02-18 17:03:30|28.61|28.53|28.59|28.51|28.62|28.54|28.59|28.51|0
1645203820000|2022-02-18 17:03:40|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1645203840000|2022-02-18 17:04:00|28.61|28.53|28.57|28.49|28.61|28.53|28.57|28.49|1
1645203850000|2022-02-18 17:04:10|28.56|28.48|28.54|28.46|28.56|28.48|28.52|28.44|2
1645203860000|2022-02-18 17:04:20|28.56|28.48|28.52|28.44|28.57|28.49|28.52|28.44|4
1645203870000|2022-02-18 17:04:30|28.54|28.46|28.52|28.44|28.54|28.46|28.52|28.44|4
1645203880000|2022-02-18 17:04:40|28.54|28.46|28.57|28.49|28.57|28.49|28.52|28.44|2
1645203890000|2022-02-18 17:04:50|28.54|28.46|28.52|28.44|28.57|28.49|28.52|28.44|0
1645203900000|2022-02-18 17:05:00|28.5|28.42|28.47|28.39|28.52|28.44|28.47|28.39|12
1645203920000|2022-02-18 17:05:20|28.43|28.35|28.42|28.34|28.43|28.35|28.42|28.34|8
1645203930000|2022-02-18 17:05:30|28.44|28.36|28.42|28.34|28.47|28.39|28.42|28.34|2
1645203970000|2022-02-18 17:06:10|28.47|28.39|28.47|28.39|28.47|28.39|28.44|28.36|6
1645203980000|2022-02-18 17:06:20|28.44|28.36|28.42|28.34|28.44|28.36|28.42|28.34|0
1645203990000|2022-02-18 17:06:30|28.4|28.32|28.37|28.29|28.4|28.32|28.37|28.29|0
1645204000000|2022-02-18 17:06:40|28.39|28.31|28.42|28.34|28.42|28.34|28.39|28.31|3
1645204020000|2022-02-18 17:07:00|28.39|28.31|28.37|28.29|28.42|28.34|28.37|28.29|3
1645204040000|2022-02-18 17:07:20|28.35|28.27|28.37|28.29|28.37|28.29|28.35|28.27|0
1645204050000|2022-02-18 17:07:30|28.35|28.27|28.37|28.29|28.37|28.29|28.35|28.27|0
1645204070000|2022-02-18 17:07:50|28.35|28.27|28.33|28.25|28.35|28.27|28.33|28.25|0
1645204080000|2022-02-18 17:08:00|28.35|28.27|28.37|28.29|28.38|28.3|28.35|28.27|13
1645204100000|2022-02-18 17:08:20|28.38|28.3|28.33|28.25|28.38|28.3|28.33|28.25|2
1645204110000|2022-02-18 17:08:30|||||||||1
1645204120000|2022-02-18 17:08:40|28.37|28.29|28.33|28.25|28.37|28.29|28.33|28.25|1
1645204130000|2022-02-18 17:08:50|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1645204140000|2022-02-18 17:09:00|28.3|28.22|28.28|28.2|28.33|28.25|28.28|28.2|0
1645204150000|2022-02-18 17:09:10|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|4
1645204160000|2022-02-18 17:09:20|28.26|28.18|28.24|28.16|28.28|28.2|28.24|28.16|2
1645204170000|2022-02-18 17:09:30|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1645204190000|2022-02-18 17:09:50|28.2|28.12|28.18|28.1|28.2|28.12|28.18|28.1|1
1645204200000|2022-02-18 17:10:00|28.16|28.08|28.18|28.1|28.18|28.1|28.16|28.08|0
1645204210000|2022-02-18 17:10:10|28.19|28.11|28.18|28.1|28.19|28.11|28.18|28.1|0
1645204220000|2022-02-18 17:10:20|28.19|28.11|28.23|28.15|28.23|28.15|28.19|28.11|4
1645204230000|2022-02-18 17:10:30|28.2|28.12|28.23|28.15|28.23|28.15|28.2|28.12|1
1645204240000|2022-02-18 17:10:40|28.21|28.13|28.18|28.1|28.21|28.13|28.18|28.1|1
1645204250000|2022-02-18 17:10:50|28.16|28.08|28.18|28.1|28.18|28.1|28.16|28.08|0
1645204260000|2022-02-18 17:11:00|28.15|28.07|28.14|28.06|28.15|28.07|28.13|28.05|0
1645204270000|2022-02-18 17:11:10|28.13|28.05|28.14|28.06|28.14|28.06|28.13|28.05|0
1645204280000|2022-02-18 17:11:20|28.13|28.05|28.14|28.06|28.14|28.06|28.13|28.05|0
1645204290000|2022-02-18 17:11:30|28.13|28.05|28.14|28.06|28.14|28.06|28.13|28.05|1
1645204300000|2022-02-18 17:11:40|28.16|28.08|28.18|28.1|28.18|28.1|28.16|28.08|1
1645204320000|2022-02-18 17:12:00|28.19|28.11|28.18|28.1|28.19|28.11|28.16|28.08|0
1645204340000|2022-02-18 17:12:20|28.07|27.99|28.14|28.06|28.14|28.06|28.05|27.97|87
1645204350000|2022-02-18 17:12:30|28.09|28.01|28.09|28.01|28.14|28.06|28.09|28.01|85
1645204360000|2022-02-18 17:12:40|28.11|28.03|28.12|28.04|28.14|28.06|28.11|28.03|0
1645204370000|2022-02-18 17:12:50|28.14|28.06|28.14|28.06|28.16|28.08|28.14|28.06|4
1645204380000|2022-02-18 17:13:00|28.16|28.08|28.14|28.06|28.16|28.08|28.14|28.06|1
1645204400000|2022-02-18 17:13:20|28.19|28.11|28.16|28.08|28.19|28.11|28.14|28.06|1
1645204410000|2022-02-18 17:13:30|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1645204440000|2022-02-18 17:14:00|28.16|28.08|28.14|28.06|28.16|28.08|28.14|28.06|2
1645204460000|2022-02-18 17:14:20|28.16|28.08|28.21|28.13|28.21|28.13|28.14|28.06|0
1645204470000|2022-02-18 17:14:30|28.23|28.15|28.19|28.11|28.23|28.15|28.19|28.11|2
1645204480000|2022-02-18 17:14:40|28.21|28.13|28.19|28.11|28.21|28.13|28.19|28.11|0
1645204500000|2022-02-18 17:15:00|28.18|28.1|28.21|28.13|28.21|28.13|28.18|28.1|0
1645204510000|2022-02-18 17:15:10|28.23|28.15|28.23|28.15|28.23|28.15|28.21|28.13|0
1645204520000|2022-02-18 17:15:20|28.26|28.18|28.26|28.18|28.28|28.2|28.24|28.16|0
1645204530000|2022-02-18 17:15:30|28.28|28.2|28.23|28.15|28.28|28.2|28.23|28.15|0
1645204540000|2022-02-18 17:15:40|28.24|28.16|28.24|28.16|28.24|28.16|28.23|28.15|0
1645204570000|2022-02-18 17:16:10|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1645204580000|2022-02-18 17:16:20|28.19|28.11|28.21|28.13|28.21|28.13|28.19|28.11|2
1645204590000|2022-02-18 17:16:30|28.19|28.11|28.19|28.11|28.21|28.13|28.19|28.11|0
1645204600000|2022-02-18 17:16:40|28.21|28.13|28.23|28.15|28.23|28.15|28.21|28.13|2
1645204610000|2022-02-18 17:16:50|28.21|28.13|28.19|28.11|28.21|28.13|28.19|28.11|0
1645204620000|2022-02-18 17:17:00|28.18|28.1|28.14|28.06|28.19|28.11|28.14|28.06|0
1645204630000|2022-02-18 17:17:10|28.11|28.03|28.09|28.01|28.11|28.03|28.09|28.01|0
1645204640000|2022-02-18 17:17:20|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|1
1645204650000|2022-02-18 17:17:30|28|27.92|28|27.92|28|27.92|28|27.92|20
1645204660000|2022-02-18 17:17:40|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1645204670000|2022-02-18 17:17:50|28.01|27.93|28.04|27.96|28.04|27.96|28.01|27.93|12
1645204680000|2022-02-18 17:18:00|28.01|27.93|27.99|27.91|28.01|27.93|27.99|27.91|6
1645204700000|2022-02-18 17:18:20|28.01|27.93|28.04|27.96|28.04|27.96|28.01|27.93|1
1645204720000|2022-02-18 17:18:40|28.06|27.98|28.04|27.96|28.06|27.98|28.04|27.96|0
1645204730000|2022-02-18 17:18:50|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|2
1645204740000|2022-02-18 17:19:00|28.13|28.05|28.09|28.01|28.13|28.05|28.09|28.01|4
1645204750000|2022-02-18 17:19:10|28.11|28.03|28.13|28.05|28.13|28.05|28.09|28.01|2
1645204760000|2022-02-18 17:19:20|28.14|28.06|28.14|28.06|28.16|28.08|28.13|28.05|0
1645204780000|2022-02-18 17:19:40|28.13|28.05|28.14|28.06|28.16|28.08|28.13|28.05|8
1645204790000|2022-02-18 17:19:50|28.13|28.05|28.13|28.05|28.14|28.06|28.13|28.05|2
1645204800000|2022-02-18 17:20:00|28.11|28.03|28.09|28.01|28.13|28.05|28.09|28.01|2
1645204810000|2022-02-18 17:20:10|28.11|28.03|28.13|28.05|28.13|28.05|28.11|28.03|0
1645204820000|2022-02-18 17:20:20|28.11|28.03|28.09|28.01|28.13|28.05|28.09|28.01|0
1645204830000|2022-02-18 17:20:30|28.11|28.03|28.13|28.05|28.13|28.05|28.09|28.01|11
1645204840000|2022-02-18 17:20:40|28.11|28.03|28.09|28.01|28.11|28.03|28.09|28.01|0
1645204850000|2022-02-18 17:20:50|28.13|28.05|28.09|28.01|28.13|28.05|28.09|28.01|1
1645204860000|2022-02-18 17:21:00|28.13|28.05|28.13|28.05|28.14|28.06|28.13|28.05|1
1645204870000|2022-02-18 17:21:10|28.14|28.06|28.18|28.1|28.18|28.1|28.14|28.06|8
1645204880000|2022-02-18 17:21:20|28.16|28.08|28.18|28.1|28.18|28.1|28.13|28.05|2
1645204890000|2022-02-18 17:21:30|28.2|28.12|28.23|28.15|28.23|28.15|28.2|28.12|0
1645204900000|2022-02-18 17:21:40|28.2|28.12|28.23|28.15|28.23|28.15|28.2|28.12|0
1645204910000|2022-02-18 17:21:50|28.2|28.12|28.23|28.15|28.23|28.15|28.2|28.12|0
1645204920000|2022-02-18 17:22:00|28.2|28.12|28.2|28.12|28.2|28.12|28.18|28.1|0
1645204930000|2022-02-18 17:22:10|28.18|28.1|28.23|28.15|28.23|28.15|28.18|28.1|2
1645204940000|2022-02-18 17:22:20|28.2|28.12|28.28|28.2|28.28|28.2|28.2|28.12|9
1645204950000|2022-02-18 17:22:30|28.25|28.17|28.28|28.2|28.28|28.2|28.23|28.15|1
1645204960000|2022-02-18 17:22:40|28.25|28.17|28.28|28.2|28.28|28.2|28.23|28.15|1
1645204970000|2022-02-18 17:22:50|28.25|28.17|28.25|28.17|28.28|28.2|28.23|28.15|0
1645204980000|2022-02-18 17:23:00|28.28|28.2|28.28|28.2|28.28|28.2|28.23|28.15|0
1645204990000|2022-02-18 17:23:10|28.3|28.22|28.28|28.2|28.3|28.22|28.28|28.2|0
1645205020000|2022-02-18 17:23:40|28.3|28.22|28.28|28.2|28.3|28.22|28.28|28.2|0
1645205030000|2022-02-18 17:23:50|28.3|28.22|28.3|28.22|28.3|28.22|28.28|28.2|0
1645205040000|2022-02-18 17:24:00|28.28|28.2|28.3|28.22|28.32|28.24|28.28|28.2|1
1645205050000|2022-02-18 17:24:10|28.33|28.25|28.28|28.2|28.33|28.25|28.28|28.2|0
1645205070000|2022-02-18 17:24:30|28.26|28.18|28.26|28.18|28.26|28.18|28.24|28.16|0
1645205080000|2022-02-18 17:24:40|28.24|28.16|28.26|28.18|28.28|28.2|28.24|28.16|0
1645205090000|2022-02-18 17:24:50|28.28|28.2|28.33|28.25|28.33|28.25|28.28|28.2|0
1645205100000|2022-02-18 17:25:00|28.3|28.22|28.28|28.2|28.3|28.22|28.28|28.2|0
1645205110000|2022-02-18 17:25:10|28.26|28.18|28.24|28.16|28.28|28.2|28.24|28.16|3
1645205130000|2022-02-18 17:25:30|28.26|28.18|28.26|28.18|28.28|28.2|28.24|28.16|0
1645205140000|2022-02-18 17:25:40|28.24|28.16|28.21|28.13|28.24|28.16|28.21|28.13|0
1645205150000|2022-02-18 17:25:50|28.24|28.16|28.24|28.16|28.24|28.16|28.23|28.15|0
1645205160000|2022-02-18 17:26:00|28.21|28.13|28.24|28.16|28.24|28.16|28.19|28.11|1
1645205170000|2022-02-18 17:26:10|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|1
1645205180000|2022-02-18 17:26:20|28.26|28.18|28.21|28.13|28.28|28.2|28.21|28.13|1
1645205190000|2022-02-18 17:26:30|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1645205210000|2022-02-18 17:26:50|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1645205220000|2022-02-18 17:27:00|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1645205240000|2022-02-18 17:27:20|28.26|28.18|28.24|28.16|28.28|28.2|28.24|28.16|2
1645205250000|2022-02-18 17:27:30|28.26|28.18|28.24|28.16|28.28|28.2|28.24|28.16|1
1645205280000|2022-02-18 17:28:00|28.21|28.13|28.19|28.11|28.21|28.13|28.19|28.11|0
1645205290000|2022-02-18 17:28:10|28.21|28.13|28.19|28.11|28.21|28.13|28.19|28.11|0
1645205300000|2022-02-18 17:28:20|28.14|28.06|28.19|28.11|28.19|28.11|28.14|28.06|13
1645205310000|2022-02-18 17:28:30|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|2
1645205320000|2022-02-18 17:28:40|28.21|28.13|28.23|28.15|28.23|28.15|28.21|28.13|0
1645205330000|2022-02-18 17:28:50|28.21|28.13|28.24|28.16|28.24|28.16|28.21|28.13|0
1645205340000|2022-02-18 17:29:00|28.26|28.18|28.28|28.2|28.28|28.2|28.25|28.17|0
1645205350000|2022-02-18 17:29:10|28.25|28.17|28.23|28.15|28.25|28.17|28.23|28.15|0
1645205380000|2022-02-18 17:29:40|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|0
1645205390000|2022-02-18 17:29:50|28.25|28.17|28.28|28.2|28.28|28.2|28.25|28.17|0
1645205400000|2022-02-18 17:30:00|28.23|28.15|28.38|28.3|28.42|28.34|28.23|28.15|18
1645205410000|2022-02-18 17:30:10|28.4|28.32|28.52|28.44|28.52|28.44|28.4|28.32|1
1645205420000|2022-02-18 17:30:20|28.54|28.46|28.42|28.34|28.59|28.51|28.42|28.34|1
1645205430000|2022-02-18 17:30:30|28.4|28.32|28.47|28.39|28.47|28.39|28.4|28.32|0
1645205440000|2022-02-18 17:30:40|28.45|28.37|28.45|28.37|28.45|28.37|28.42|28.34|2
1645205450000|2022-02-18 17:30:50|28.43|28.35|28.38|28.3|28.43|28.35|28.35|28.27|2
1645205460000|2022-02-18 17:31:00|28.35|28.27|28.23|28.15|28.38|28.3|28.23|28.15|0
1645205470000|2022-02-18 17:31:10|28.25|28.17|28.18|28.1|28.25|28.17|28.13|28.05|6
1645205480000|2022-02-18 17:31:20|28.2|28.12|28.25|28.17|28.25|28.17|28.19|28.11|7
1645205490000|2022-02-18 17:31:30|28.23|28.15|28.23|28.15|28.23|28.15|28.16|28.08|2
1645205500000|2022-02-18 17:31:40|28.21|28.13|28.23|28.15|28.23|28.15|28.18|28.1|0
1645205510000|2022-02-18 17:31:50|28.28|28.2|28.28|28.2|28.33|28.25|28.25|28.17|2
1645205520000|2022-02-18 17:32:00|28.33|28.25|28.3|28.22|28.33|28.25|28.28|28.2|7
1645205530000|2022-02-18 17:32:10|28.28|28.2|28.28|28.2|28.33|28.25|28.28|28.2|2
1645205540000|2022-02-18 17:32:20|28.3|28.22|28.28|28.2|28.33|28.25|28.28|28.2|0
1645205550000|2022-02-18 17:32:30|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|0
1645205560000|2022-02-18 17:32:40|28.26|28.18|28.29|28.21|28.29|28.21|28.26|28.18|0
1645205570000|2022-02-18 17:32:50|28.31|28.23|28.29|28.21|28.33|28.25|28.28|28.2|2
1645205580000|2022-02-18 17:33:00|28.28|28.2|28.33|28.25|28.35|28.27|28.28|28.2|1
1645205590000|2022-02-18 17:33:10|28.31|28.23|28.31|28.23|28.33|28.25|28.31|28.23|0
1645205600000|2022-02-18 17:33:20|28.33|28.25|28.29|28.21|28.33|28.25|28.29|28.21|0
1645205610000|2022-02-18 17:33:30|28.31|28.23|28.33|28.25|28.33|28.25|28.29|28.21|0
1645205620000|2022-02-18 17:33:40|28.34|28.26|28.36|28.28|28.38|28.3|28.33|28.25|0
1645205630000|2022-02-18 17:33:50|28.34|28.26|28.29|28.21|28.34|28.26|28.29|28.21|0
1645205640000|2022-02-18 17:34:00|28.33|28.25|28.24|28.16|28.33|28.25|28.24|28.16|9
1645205650000|2022-02-18 17:34:10|28.26|28.18|28.29|28.21|28.29|28.21|28.24|28.16|1
1645205660000|2022-02-18 17:34:20|28.31|28.23|28.31|28.23|28.33|28.25|28.31|28.23|0
1645205670000|2022-02-18 17:34:30|28.33|28.25|28.36|28.28|28.38|28.3|28.31|28.23|0
1645205680000|2022-02-18 17:34:40|28.38|28.3|28.35|28.27|28.38|28.3|28.33|28.25|0
1645205690000|2022-02-18 17:34:50|28.38|28.3|28.35|28.27|28.38|28.3|28.35|28.27|0
1645205700000|2022-02-18 17:35:00|28.33|28.25|28.33|28.25|28.35|28.27|28.29|28.21|0
1645205710000|2022-02-18 17:35:10|28.35|28.27|28.35|28.27|28.38|28.3|28.33|28.25|0
1645205720000|2022-02-18 17:35:20|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1645205730000|2022-02-18 17:35:30|28.36|28.28|28.36|28.28|28.38|28.3|28.33|28.25|1
1645205740000|2022-02-18 17:35:40|28.38|28.3|28.31|28.23|28.38|28.3|28.31|28.23|0
1645205750000|2022-02-18 17:35:50|28.33|28.25|28.38|28.3|28.38|28.3|28.29|28.21|2
1645205760000|2022-02-18 17:36:00|28.36|28.28|28.4|28.32|28.4|28.32|28.36|28.28|0
1645205770000|2022-02-18 17:36:10|28.43|28.35|28.47|28.39|28.47|28.39|28.4|28.32|11
1645205780000|2022-02-18 17:36:20|28.45|28.37|28.43|28.35|28.47|28.39|28.43|28.35|2
1645205790000|2022-02-18 17:36:30|28.4|28.32|28.38|28.3|28.4|28.32|28.38|28.3|0
1645205800000|2022-02-18 17:36:40|28.4|28.32|28.43|28.35|28.43|28.35|28.4|28.32|5
1645205810000|2022-02-18 17:36:50|28.41|28.33|28.45|28.37|28.45|28.37|28.41|28.33|2
1645205820000|2022-02-18 17:37:00|28.43|28.35|28.52|28.44|28.52|28.44|28.43|28.35|2
1645205830000|2022-02-18 17:37:10|28.5|28.42|28.5|28.42|28.5|28.42|28.48|28.4|15
1645205840000|2022-02-18 17:37:20|28.52|28.44|28.5|28.42|28.52|28.44|28.5|28.42|12
1645205850000|2022-02-18 17:37:30|28.48|28.4|28.52|28.44|28.52|28.44|28.48|28.4|5
1645205860000|2022-02-18 17:37:40|28.54|28.46|28.58|28.5|28.62|28.54|28.54|28.46|14
1645205870000|2022-02-18 17:37:50|28.57|28.49|28.59|28.51|28.59|28.51|28.57|28.49|4
1645205880000|2022-02-18 17:38:00|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1645205890000|2022-02-18 17:38:10|28.56|28.48|28.59|28.51|28.59|28.51|28.56|28.48|0
1645205900000|2022-02-18 17:38:20|28.61|28.53|28.62|28.54|28.62|28.54|28.57|28.49|6
1645205930000|2022-02-18 17:38:50|28.6|28.52|28.59|28.51|28.62|28.54|28.57|28.49|6
1645205940000|2022-02-18 17:39:00|28.57|28.49|28.59|28.51|28.61|28.53|28.57|28.49|6
1645205950000|2022-02-18 17:39:10|28.57|28.49|28.57|28.49|28.59|28.51|28.57|28.49|2
1645205960000|2022-02-18 17:39:20|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|0
1645205970000|2022-02-18 17:39:30|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1645205980000|2022-02-18 17:39:40|28.57|28.49|28.57|28.49|28.59|28.51|28.57|28.49|0
1645205990000|2022-02-18 17:39:50|28.59|28.51|28.59|28.51|28.61|28.53|28.59|28.51|0
1645206000000|2022-02-18 17:40:00|28.57|28.49|28.59|28.51|28.59|28.51|28.57|28.49|0
1645206010000|2022-02-18 17:40:10|28.61|28.53|28.57|28.49|28.61|28.53|28.57|28.49|0
1645206020000|2022-02-18 17:40:20|28.56|28.48|28.52|28.44|28.57|28.49|28.52|28.44|5
1645206030000|2022-02-18 17:40:30|28.54|28.46|28.53|28.45|28.57|28.49|28.53|28.45|0
1645206040000|2022-02-18 17:40:40|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|2
1645206060000|2022-02-18 17:41:00|28.59|28.51|28.52|28.44|28.59|28.51|28.52|28.44|8
1645206070000|2022-02-18 17:41:10|28.54|28.46|28.52|28.44|28.54|28.46|28.52|28.44|0
1645206080000|2022-02-18 17:41:20|28.5|28.42|28.52|28.44|28.52|28.44|28.5|28.42|0
1645206090000|2022-02-18 17:41:30|28.5|28.42|28.52|28.44|28.52|28.44|28.5|28.42|1
1645206110000|2022-02-18 17:41:50|28.5|28.42|28.52|28.44|28.52|28.44|28.48|28.4|2
1645206120000|2022-02-18 17:42:00|28.53|28.45|28.48|28.4|28.57|28.49|28.48|28.4|3
1645206130000|2022-02-18 17:42:10|28.5|28.42|28.48|28.4|28.5|28.42|28.43|28.35|6
1645206140000|2022-02-18 17:42:20|28.5|28.42|28.45|28.37|28.5|28.42|28.45|28.37|9
1645206150000|2022-02-18 17:42:30|28.43|28.35|28.43|28.35|28.45|28.37|28.4|28.32|1
1645206160000|2022-02-18 17:42:40|28.4|28.32|28.43|28.35|28.43|28.35|28.4|28.32|0
1645206170000|2022-02-18 17:42:50|28.42|28.34|28.47|28.39|28.47|28.39|28.42|28.34|3
1645206180000|2022-02-18 17:43:00|28.48|28.4|28.45|28.37|28.48|28.4|28.45|28.37|1
1645206190000|2022-02-18 17:43:10|28.47|28.39|28.48|28.4|28.48|28.4|28.45|28.37|0
1645206200000|2022-02-18 17:43:20|28.5|28.42|28.48|28.4|28.52|28.44|28.48|28.4|0
1645206210000|2022-02-18 17:43:30|28.5|28.42|28.48|28.4|28.52|28.44|28.48|28.4|0
1645206220000|2022-02-18 17:43:40|28.47|28.39|28.47|28.39|28.49|28.41|28.47|28.39|0
1645206230000|2022-02-18 17:43:50|28.45|28.37|28.47|28.39|28.47|28.39|28.45|28.37|0
1645206240000|2022-02-18 17:44:00|28.49|28.41|28.52|28.44|28.52|28.44|28.47|28.39|0
1645206250000|2022-02-18 17:44:10|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|4
1645206260000|2022-02-18 17:44:20|28.52|28.44|28.5|28.42|28.52|28.44|28.5|28.42|1
1645206270000|2022-02-18 17:44:30|28.52|28.44|28.52|28.44|28.52|28.44|28.5|28.42|0
1645206300000|2022-02-18 17:45:00|28.5|28.42|28.5|28.42|28.52|28.44|28.48|28.4|1
1645206310000|2022-02-18 17:45:10|28.48|28.4|28.52|28.44|28.52|28.44|28.48|28.4|2
1645206320000|2022-02-18 17:45:20|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1645206330000|2022-02-18 17:45:30|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1645206340000|2022-02-18 17:45:40|28.54|28.46|28.57|28.49|28.57|28.49|28.54|28.46|0
1645206350000|2022-02-18 17:45:50|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|1
1645206360000|2022-02-18 17:46:00|28.55|28.47|28.53|28.45|28.57|28.49|28.53|28.45|1
1645206370000|2022-02-18 17:46:10|28.55|28.47|28.52|28.44|28.55|28.47|28.52|28.44|0
1645206380000|2022-02-18 17:46:20|28.5|28.42|28.52|28.44|28.52|28.44|28.5|28.42|0
1645206400000|2022-02-18 17:46:40|28.5|28.42|28.52|28.44|28.52|28.44|28.5|28.42|0
1645206410000|2022-02-18 17:46:50|28.5|28.42|28.48|28.4|28.5|28.42|28.48|28.4|1
1645206420000|2022-02-18 17:47:00|28.5|28.42|28.5|28.42|28.52|28.44|28.5|28.42|5
1645206430000|2022-02-18 17:47:10|28.52|28.44|28.48|28.4|28.52|28.44|28.48|28.4|1
1645206440000|2022-02-18 17:47:20|28.5|28.42|28.52|28.44|28.52|28.44|28.5|28.42|0
1645206450000|2022-02-18 17:47:30|28.5|28.42|28.52|28.44|28.55|28.47|28.5|28.42|0
1645206470000|2022-02-18 17:47:50|28.55|28.47|28.55|28.47|28.57|28.49|28.54|28.46|0
1645206480000|2022-02-18 17:48:00|28.57|28.49|28.52|28.44|28.57|28.49|28.52|28.44|0
1645206490000|2022-02-18 17:48:10|28.57|28.49|28.55|28.47|28.57|28.49|28.55|28.47|6
1645206500000|2022-02-18 17:48:20|28.52|28.44|28.55|28.47|28.55|28.47|28.5|28.42|0
1645206510000|2022-02-18 17:48:30|28.57|28.49|28.52|28.44|28.57|28.49|28.52|28.44|0
1645206520000|2022-02-18 17:48:40|28.5|28.42|28.52|28.44|28.52|28.44|28.5|28.42|0
1645206530000|2022-02-18 17:48:50|28.5|28.42|28.5|28.42|28.52|28.44|28.5|28.42|0
1645206540000|2022-02-18 17:49:00|28.52|28.44|28.52|28.44|28.52|28.44|28.48|28.4|0
1645206560000|2022-02-18 17:49:20|28.54|28.46|28.52|28.44|28.56|28.48|28.52|28.44|1
1645206570000|2022-02-18 17:49:30|28.55|28.47|28.52|28.44|28.55|28.47|28.52|28.44|0
1645206580000|2022-02-18 17:49:40|28.5|28.42|28.48|28.4|28.52|28.44|28.48|28.4|0
1645206590000|2022-02-18 17:49:50|28.5|28.42|28.52|28.44|28.52|28.44|28.48|28.4|0
1645206600000|2022-02-18 17:50:00|28.54|28.46|28.52|28.44|28.57|28.49|28.52|28.44|0
1645206610000|2022-02-18 17:50:10|28.5|28.42|28.52|28.44|28.52|28.44|28.48|28.4|0
1645206620000|2022-02-18 17:50:20|28.5|28.42|28.5|28.42|28.52|28.44|28.5|28.42|2
1645206630000|2022-02-18 17:50:30|28.52|28.44|28.52|28.44|28.52|28.44|28.5|28.42|0
1645206640000|2022-02-18 17:50:40|28.54|28.46|28.55|28.47|28.55|28.47|28.54|28.46|0
1645206650000|2022-02-18 17:50:50|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1645206660000|2022-02-18 17:51:00|28.55|28.47|28.55|28.47|28.57|28.49|28.55|28.47|1
1645206670000|2022-02-18 17:51:10|28.57|28.49|28.55|28.47|28.57|28.49|28.55|28.47|0
1645206680000|2022-02-18 17:51:20|28.57|28.49|28.57|28.49|28.57|28.49|28.55|28.47|0
1645206700000|2022-02-18 17:51:40|28.55|28.47|28.52|28.44|28.55|28.47|28.52|28.44|0
1645206710000|2022-02-18 17:51:50|28.5|28.42|28.5|28.42|28.52|28.44|28.48|28.4|1
1645206720000|2022-02-18 17:52:00|28.48|28.4|28.48|28.4|28.5|28.42|28.48|28.4|1
1645206730000|2022-02-18 17:52:10|28.46|28.38|28.46|28.38|28.48|28.4|28.44|28.36|0
1645206750000|2022-02-18 17:52:30|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1645206770000|2022-02-18 17:52:50|28.46|28.38|28.48|28.4|28.48|28.4|28.46|28.38|0
1645206780000|2022-02-18 17:53:00|28.46|28.38|28.43|28.35|28.48|28.4|28.42|28.34|1
1645206790000|2022-02-18 17:53:10|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1645206800000|2022-02-18 17:53:20|28.43|28.35|28.43|28.35|28.45|28.37|28.43|28.35|0
1645206810000|2022-02-18 17:53:30|28.42|28.34|28.45|28.37|28.45|28.37|28.42|28.34|0
1645206820000|2022-02-18 17:53:40|28.43|28.35|28.42|28.34|28.43|28.35|28.42|28.34|0
1645206830000|2022-02-18 17:53:50|28.43|28.35|28.43|28.35|28.43|28.35|28.42|28.34|0
1645206840000|2022-02-18 17:54:00|28.45|28.37|28.47|28.39|28.47|28.39|28.43|28.35|0
1645206850000|2022-02-18 17:54:10|28.48|28.4|28.52|28.44|28.52|28.44|28.48|28.4|0
1645206870000|2022-02-18 17:54:30|28.55|28.47|28.52|28.44|28.55|28.47|28.52|28.44|0
1645206890000|2022-02-18 17:54:50|28.5|28.42|28.52|28.44|28.52|28.44|28.5|28.42|0
1645206900000|2022-02-18 17:55:00|28.5|28.42|28.52|28.44|28.52|28.44|28.47|28.39|0
1645206920000|2022-02-18 17:55:20|28.54|28.46|28.55|28.47|28.57|28.49|28.54|28.46|0
1645206930000|2022-02-18 17:55:30|28.57|28.49|28.57|28.49|28.57|28.49|28.55|28.47|0
1645206940000|2022-02-18 17:55:40|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|0
1645206950000|2022-02-18 17:55:50|28.61|28.53|28.57|28.49|28.61|28.53|28.57|28.49|4
1645206960000|2022-02-18 17:56:00|28.55|28.47|28.52|28.44|28.55|28.47|28.5|28.42|0
1645206970000|2022-02-18 17:56:10|28.5|28.42|28.5|28.42|28.5|28.42|28.47|28.39|6
1645206980000|2022-02-18 17:56:20|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1645206990000|2022-02-18 17:56:30|28.5|28.42|28.5|28.42|28.52|28.44|28.48|28.4|1
1645207000000|2022-02-18 17:56:40|28.52|28.44|28.5|28.42|28.52|28.44|28.48|28.4|0
1645207010000|2022-02-18 17:56:50|28.48|28.4|28.48|28.4|28.48|28.4|28.47|28.39|0
1645207020000|2022-02-18 17:57:00|28.5|28.42|28.48|28.4|28.5|28.42|28.46|28.38|2
1645207030000|2022-02-18 17:57:10|28.47|28.39|28.48|28.4|28.48|28.4|28.47|28.39|0
1645207040000|2022-02-18 17:57:20|28.5|28.42|28.48|28.4|28.5|28.42|28.48|28.4|0
1645207050000|2022-02-18 17:57:30|28.5|28.42|28.5|28.42|28.52|28.44|28.5|28.42|1
1645207060000|2022-02-18 17:57:40|28.48|28.4|28.52|28.44|28.52|28.44|28.48|28.4|0
1645207080000|2022-02-18 17:58:00|28.55|28.47|28.55|28.47|28.55|28.47|28.52|28.44|0
1645207090000|2022-02-18 17:58:10|28.52|28.44|28.55|28.47|28.55|28.47|28.52|28.44|1
1645207100000|2022-02-18 17:58:20|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1645207110000|2022-02-18 17:58:30|28.55|28.47|28.55|28.47|28.57|28.49|28.55|28.47|1
1645207120000|2022-02-18 17:58:40|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1645207140000|2022-02-18 17:59:00|28.55|28.47|28.57|28.49|28.57|28.49|28.54|28.46|2
1645207170000|2022-02-18 17:59:30|28.6|28.52|28.57|28.49|28.6|28.52|28.57|28.49|0
1645207180000|2022-02-18 17:59:40|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1645207190000|2022-02-18 17:59:50|28.57|28.49|28.57|28.49|28.6|28.52|28.57|28.49|0
1645207200000|2022-02-18 18:00:00|||||||||2
1645207210000|2022-02-18 18:00:10|28.52|28.44|28.6|28.52|28.6|28.52|28.52|28.44|1
1645207220000|2022-02-18 18:00:20|28.62|28.54|28.57|28.49|28.62|28.54|28.57|28.49|1
1645207230000|2022-02-18 18:00:30|28.6|28.52|28.6|28.52|28.62|28.54|28.57|28.49|1
1645207240000|2022-02-18 18:00:40|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1645207250000|2022-02-18 18:00:50|28.6|28.52|28.57|28.49|28.6|28.52|28.57|28.49|2
1645207270000|2022-02-18 18:01:10|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|1
1645207280000|2022-02-18 18:01:20|28.55|28.47|28.57|28.49|28.57|28.49|28.52|28.44|1
1645207290000|2022-02-18 18:01:30|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|1
1645207300000|2022-02-18 18:01:40|28.62|28.54|28.61|28.53|28.62|28.54|28.61|28.53|0
1645207310000|2022-02-18 18:01:50|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|1
1645207320000|2022-02-18 18:02:00|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|4
1645207330000|2022-02-18 18:02:10|28.59|28.51|28.59|28.51|28.59|28.51|28.57|28.49|1
1645207340000|2022-02-18 18:02:20|28.57|28.49|28.59|28.51|28.59|28.51|28.57|28.49|2
1645207350000|2022-02-18 18:02:30|28.61|28.53|28.57|28.49|28.61|28.53|28.57|28.49|0
1645207360000|2022-02-18 18:02:40|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|0
1645207370000|2022-02-18 18:02:50|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|0
1645207380000|2022-02-18 18:03:00|28.59|28.51|28.52|28.44|28.59|28.51|28.52|28.44|8
1645207390000|2022-02-18 18:03:10|28.54|28.46|28.54|28.46|28.54|28.46|28.52|28.44|0
1645207400000|2022-02-18 18:03:20|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|0
1645207410000|2022-02-18 18:03:30|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1645207430000|2022-02-18 18:03:50|28.5|28.42|28.52|28.44|28.52|28.44|28.5|28.42|0
1645207440000|2022-02-18 18:04:00|28.56|28.48|28.57|28.49|28.57|28.49|28.56|28.48|1
1645207450000|2022-02-18 18:04:10|28.55|28.47|28.54|28.46|28.57|28.49|28.52|28.44|0
1645207460000|2022-02-18 18:04:20|28.52|28.44|28.57|28.49|28.57|28.49|28.52|28.44|0
1645207490000|2022-02-18 18:04:50|28.61|28.53|28.57|28.49|28.61|28.53|28.57|28.49|2
1645207500000|2022-02-18 18:05:00|||||||||2
1645207510000|2022-02-18 18:05:10|28.61|28.53|28.57|28.49|28.61|28.53|28.57|28.49|1
1645207520000|2022-02-18 18:05:20|28.61|28.53|28.57|28.49|28.61|28.53|28.57|28.49|2
1645207540000|2022-02-18 18:05:40|28.59|28.51|28.59|28.51|28.59|28.51|28.57|28.49|0
1645207550000|2022-02-18 18:05:50|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1645207570000|2022-02-18 18:06:10|28.61|28.53|28.57|28.49|28.61|28.53|28.57|28.49|1
1645207580000|2022-02-18 18:06:20|28.59|28.51|28.57|28.49|28.61|28.53|28.57|28.49|3
1645207590000|2022-02-18 18:06:30|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|0
1645207600000|2022-02-18 18:06:40|28.59|28.51|28.59|28.51|28.61|28.53|28.59|28.51|1
1645207610000|2022-02-18 18:06:50|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1645207620000|2022-02-18 18:07:00|28.56|28.48|28.57|28.49|28.57|28.49|28.55|28.47|0
1645207630000|2022-02-18 18:07:10|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1645207640000|2022-02-18 18:07:20|28.57|28.49|28.57|28.49|28.57|28.49|28.56|28.48|0
1645207660000|2022-02-18 18:07:40|28.56|28.48|28.57|28.49|28.57|28.49|28.52|28.44|0
1645207670000|2022-02-18 18:07:50|28.55|28.47|28.56|28.48|28.57|28.49|28.55|28.47|0
1645207680000|2022-02-18 18:08:00|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1645207700000|2022-02-18 18:08:20|28.54|28.46|28.52|28.44|28.54|28.46|28.52|28.44|3
1645207730000|2022-02-18 18:08:50|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|4
1645207740000|2022-02-18 18:09:00|28.5|28.42|28.47|28.39|28.5|28.42|28.47|28.39|0
1645207750000|2022-02-18 18:09:10|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|2
1645207760000|2022-02-18 18:09:20|28.54|28.46|28.52|28.44|28.54|28.46|28.52|28.44|0
1645207780000|2022-02-18 18:09:40|28.5|28.42|28.52|28.44|28.52|28.44|28.5|28.42|0
1645207810000|2022-02-18 18:10:10|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1645207820000|2022-02-18 18:10:20|28.52|28.44|28.57|28.49|28.57|28.49|28.52|28.44|0
1645207830000|2022-02-18 18:10:30|28.54|28.46|28.52|28.44|28.54|28.46|28.52|28.44|0
1645207840000|2022-02-18 18:10:40|28.54|28.46|28.57|28.49|28.57|28.49|28.54|28.46|0
1645207850000|2022-02-18 18:10:50|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1645207860000|2022-02-18 18:11:00|28.52|28.44|28.57|28.49|28.57|28.49|28.52|28.44|0
1645207880000|2022-02-18 18:11:20|28.56|28.48|28.57|28.49|28.57|28.49|28.56|28.48|0
1645207890000|2022-02-18 18:11:30|28.54|28.46|28.57|28.49|28.57|28.49|28.54|28.46|0
1645207900000|2022-02-18 18:11:40|||||||||1
1645207910000|2022-02-18 18:11:50|28.54|28.46|28.57|28.49|28.57|28.49|28.54|28.46|0
1645207940000|2022-02-18 18:12:20|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|0
1645207960000|2022-02-18 18:12:40|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1645207970000|2022-02-18 18:12:50|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1645207990000|2022-02-18 18:13:10|28.55|28.47|28.54|28.46|28.57|28.49|28.54|28.46|0
1645208000000|2022-02-18 18:13:20|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1645208010000|2022-02-18 18:13:30|28.54|28.46|28.54|28.46|28.55|28.47|28.54|28.46|0
1645208020000|2022-02-18 18:13:40|28.52|28.44|28.57|28.49|28.57|28.49|28.52|28.44|0
1645208030000|2022-02-18 18:13:50|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|0
1645208080000|2022-02-18 18:14:40|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|0
1645208120000|2022-02-18 18:15:20|28.55|28.47|28.55|28.47|28.57|28.49|28.55|28.47|0
1645208130000|2022-02-18 18:15:30|28.53|28.45|28.52|28.44|28.53|28.45|28.52|28.44|0
1645208140000|2022-02-18 18:15:40|28.5|28.42|28.55|28.47|28.55|28.47|28.48|28.4|1
1645208150000|2022-02-18 18:15:50|28.57|28.49|28.57|28.49|28.57|28.49|28.55|28.47|0
1645208160000|2022-02-18 18:16:00|28.58|28.5|28.58|28.5|28.6|28.52|28.57|28.49|1
1645208170000|2022-02-18 18:16:10|28.6|28.52|28.62|28.54|28.62|28.54|28.6|28.52|0
1645208180000|2022-02-18 18:16:20|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1645208190000|2022-02-18 18:16:30|28.58|28.5|28.58|28.5|28.6|28.52|28.58|28.5|6
1645208200000|2022-02-18 18:16:40|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|2
1645208210000|2022-02-18 18:16:50|28.6|28.52|28.62|28.54|28.62|28.54|28.6|28.52|0
1645208220000|2022-02-18 18:17:00|28.6|28.52|28.62|28.54|28.62|28.54|28.6|28.52|0
1645208230000|2022-02-18 18:17:10|28.6|28.52|28.62|28.54|28.62|28.54|28.6|28.52|0
1645208260000|2022-02-18 18:17:40|28.67|28.59|28.67|28.59|28.67|28.59|28.65|28.57|34
1645208270000|2022-02-18 18:17:50|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1645208280000|2022-02-18 18:18:00|28.67|28.59|28.72|28.64|28.72|28.64|28.67|28.59|0
1645208290000|2022-02-18 18:18:10|28.76|28.68|28.74|28.66|28.76|28.68|28.74|28.66|24
1645208300000|2022-02-18 18:18:20|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|0
1645208310000|2022-02-18 18:18:30|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1645208320000|2022-02-18 18:18:40|28.69|28.61|28.69|28.61|28.69|28.61|28.67|28.59|3
1645208330000|2022-02-18 18:18:50|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1645208340000|2022-02-18 18:19:00|28.69|28.61|28.71|28.63|28.71|28.63|28.69|28.61|0
1645208350000|2022-02-18 18:19:10|28.69|28.61|28.67|28.59|28.69|28.61|28.67|28.59|2
1645208360000|2022-02-18 18:19:20|28.69|28.61|28.67|28.59|28.69|28.61|28.67|28.59|0
1645208380000|2022-02-18 18:19:40|28.69|28.61|28.69|28.61|28.7|28.62|28.67|28.59|0
1645208390000|2022-02-18 18:19:50|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1645208400000|2022-02-18 18:20:00|28.69|28.61|28.67|28.59|28.69|28.61|28.67|28.59|0
1645208420000|2022-02-18 18:20:20|28.69|28.61|28.67|28.59|28.69|28.61|28.67|28.59|3
1645208430000|2022-02-18 18:20:30|28.69|28.61|28.67|28.59|28.69|28.61|28.67|28.59|0
1645208440000|2022-02-18 18:20:40|28.69|28.61|28.69|28.61|28.71|28.63|28.69|28.61|2
1645208450000|2022-02-18 18:20:50|28.67|28.59|28.67|28.59|28.69|28.61|28.67|28.59|0
1645208460000|2022-02-18 18:21:00|28.65|28.57|28.67|28.59|28.67|28.59|28.63|28.55|0
1645208480000|2022-02-18 18:21:20|28.65|28.57|28.67|28.59|28.67|28.59|28.63|28.55|0
1645208490000|2022-02-18 18:21:30|28.65|28.57|28.63|28.55|28.65|28.57|28.63|28.55|0
1645208500000|2022-02-18 18:21:40|28.62|28.54|28.62|28.54|28.62|28.54|28.58|28.5|0
1645208510000|2022-02-18 18:21:50|28.6|28.52|28.58|28.5|28.6|28.52|28.58|28.5|0
1645208520000|2022-02-18 18:22:00|28.57|28.49|28.55|28.47|28.58|28.5|28.53|28.45|1
1645208530000|2022-02-18 18:22:10|28.58|28.5|28.56|28.48|28.58|28.5|28.56|28.48|0
1645208540000|2022-02-18 18:22:20|28.53|28.45|28.56|28.48|28.58|28.5|28.53|28.45|0
1645208550000|2022-02-18 18:22:30|28.53|28.45|28.48|28.4|28.56|28.48|28.43|28.35|7
1645208580000|2022-02-18 18:23:00|28.46|28.38|28.48|28.4|28.48|28.4|28.43|28.35|0
1645208590000|2022-02-18 18:23:10|28.46|28.38|28.45|28.37|28.46|28.38|28.43|28.35|0
1645208600000|2022-02-18 18:23:20|28.43|28.35|28.43|28.35|28.45|28.37|28.43|28.35|0
1645208610000|2022-02-18 18:23:30|28.38|28.3|28.41|28.33|28.41|28.33|28.38|28.3|1
1645208620000|2022-02-18 18:23:40|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1645208640000|2022-02-18 18:24:00|28.41|28.33|28.36|28.28|28.41|28.33|28.33|28.25|0
1645208650000|2022-02-18 18:24:10|28.38|28.3|28.33|28.25|28.38|28.3|28.33|28.25|0
1645208670000|2022-02-18 18:24:30|28.31|28.23|28.31|28.23|28.31|28.23|28.29|28.21|0
1645208680000|2022-02-18 18:24:40|28.33|28.25|28.33|28.25|28.33|28.25|28.31|28.23|0
1645208690000|2022-02-18 18:24:50|28.31|28.23|28.33|28.25|28.33|28.25|28.31|28.23|0
1645208700000|2022-02-18 18:25:00|28.31|28.23|28.33|28.25|28.33|28.25|28.31|28.23|0
1645208710000|2022-02-18 18:25:10|28.36|28.28|28.43|28.35|28.43|28.35|28.36|28.28|1
1645208720000|2022-02-18 18:25:20|28.41|28.33|28.38|28.3|28.41|28.33|28.38|28.3|0
1645208730000|2022-02-18 18:25:30|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|0
1645208740000|2022-02-18 18:25:40|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|0
1645208750000|2022-02-18 18:25:50|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|0
1645208760000|2022-02-18 18:26:00|28.45|28.37|28.45|28.37|28.48|28.4|28.43|28.35|1
1645208770000|2022-02-18 18:26:10|28.47|28.39|28.48|28.4|28.48|28.4|28.47|28.39|0
1645208790000|2022-02-18 18:26:30|28.5|28.42|28.48|28.4|28.52|28.44|28.48|28.4|1
1645208800000|2022-02-18 18:26:40|28.5|28.42|28.48|28.4|28.5|28.42|28.48|28.4|0
1645208810000|2022-02-18 18:26:50|28.5|28.42|28.48|28.4|28.5|28.42|28.48|28.4|0
1645208820000|2022-02-18 18:27:00|28.5|28.42|28.48|28.4|28.52|28.44|28.48|28.4|1
1645208830000|2022-02-18 18:27:10|28.5|28.42|28.5|28.42|28.52|28.44|28.48|28.4|2
1645208840000|2022-02-18 18:27:20|28.48|28.4|28.5|28.42|28.5|28.42|28.48|28.4|0
1645208850000|2022-02-18 18:27:30|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1645208870000|2022-02-18 18:27:50|28.5|28.42|28.5|28.42|28.52|28.44|28.48|28.4|0
1645208880000|2022-02-18 18:28:00|28.48|28.4|28.5|28.42|28.52|28.44|28.48|28.4|0
1645208890000|2022-02-18 18:28:10|28.52|28.44|28.48|28.4|28.52|28.44|28.48|28.4|0
1645208900000|2022-02-18 18:28:20|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1645208910000|2022-02-18 18:28:30|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1645208930000|2022-02-18 18:28:50|28.55|28.47|28.52|28.44|28.55|28.47|28.52|28.44|0
1645208940000|2022-02-18 18:29:00|28.5|28.42|28.52|28.44|28.52|28.44|28.48|28.4|4
1645208960000|2022-02-18 18:29:20|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1645208970000|2022-02-18 18:29:30|28.55|28.47|28.53|28.45|28.57|28.49|28.53|28.45|4
1645208980000|2022-02-18 18:29:40|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1645208990000|2022-02-18 18:29:50|28.5|28.42|28.52|28.44|28.52|28.44|28.48|28.4|0
1645209000000|2022-02-18 18:30:00|28.54|28.46|28.52|28.44|28.55|28.47|28.52|28.44|0
1645209010000|2022-02-18 18:30:10|28.5|28.42|28.52|28.44|28.52|28.44|28.5|28.42|0
1645209040000|2022-02-18 18:30:40|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1645209050000|2022-02-18 18:30:50|28.53|28.45|28.52|28.44|28.53|28.45|28.52|28.44|0
1645209060000|2022-02-18 18:31:00|28.5|28.42|28.43|28.35|28.5|28.42|28.43|28.35|3
1645209070000|2022-02-18 18:31:10|28.45|28.37|28.43|28.35|28.45|28.37|28.43|28.35|0
1645209080000|2022-02-18 18:31:20|28.45|28.37|28.48|28.4|28.48|28.4|28.45|28.37|0
1645209090000|2022-02-18 18:31:30|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1645209100000|2022-02-18 18:31:40|28.45|28.37|28.43|28.35|28.45|28.37|28.43|28.35|0
1645209110000|2022-02-18 18:31:50|28.45|28.37|28.47|28.39|28.47|28.39|28.45|28.37|1
1645209120000|2022-02-18 18:32:00|28.48|28.4|28.52|28.44|28.52|28.44|28.48|28.4|2
1645209130000|2022-02-18 18:32:10|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|1
1645209140000|2022-02-18 18:32:20|28.47|28.39|28.5|28.42|28.5|28.42|28.47|28.39|3
1645209150000|2022-02-18 18:32:30|28.48|28.4|28.5|28.42|28.5|28.42|28.48|28.4|0
1645209160000|2022-02-18 18:32:40|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1645209170000|2022-02-18 18:32:50|||||||||1
1645209180000|2022-02-18 18:33:00|28.46|28.38|28.45|28.37|28.46|28.38|28.43|28.35|4
1645209190000|2022-02-18 18:33:10|28.47|28.39|28.47|28.39|28.47|28.39|28.43|28.35|3
1645209200000|2022-02-18 18:33:20|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1645209220000|2022-02-18 18:33:40|28.43|28.35|28.48|28.4|28.48|28.4|28.43|28.35|0
1645209230000|2022-02-18 18:33:50|28.46|28.38|28.48|28.4|28.48|28.4|28.46|28.38|0
1645209240000|2022-02-18 18:34:00|28.46|28.38|28.43|28.35|28.46|28.38|28.43|28.35|0
1645209250000|2022-02-18 18:34:10|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|0
1645209260000|2022-02-18 18:34:20|||||||||3
1645209280000|2022-02-18 18:34:40|28.41|28.33|28.38|28.3|28.43|28.35|28.38|28.3|1
1645209290000|2022-02-18 18:34:50|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|1
1645209300000|2022-02-18 18:35:00|28.38|28.3|28.43|28.35|28.43|28.35|28.38|28.3|0
1645209310000|2022-02-18 18:35:10|28.45|28.37|28.48|28.4|28.48|28.4|28.45|28.37|1
1645209320000|2022-02-18 18:35:20|28.47|28.39|28.45|28.37|28.47|28.39|28.43|28.35|1
1645209330000|2022-02-18 18:35:30|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1645209360000|2022-02-18 18:36:00|28.43|28.35|28.43|28.35|28.45|28.37|28.43|28.35|2
1645209370000|2022-02-18 18:36:10|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1645209380000|2022-02-18 18:36:20|28.43|28.35|28.41|28.33|28.43|28.35|28.38|28.3|5
1645209390000|2022-02-18 18:36:30|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1645209400000|2022-02-18 18:36:40|28.41|28.33|28.36|28.28|28.41|28.33|28.36|28.28|0
1645209410000|2022-02-18 18:36:50|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|2
1645209420000|2022-02-18 18:37:00|28.36|28.28|28.36|28.28|28.38|28.3|28.36|28.28|3
1645209430000|2022-02-18 18:37:10|28.38|28.3|28.38|28.3|28.38|28.3|28.36|28.28|0
1645209450000|2022-02-18 18:37:30|28.42|28.34|28.38|28.3|28.42|28.34|28.38|28.3|2
1645209460000|2022-02-18 18:37:40|28.4|28.32|28.43|28.35|28.43|28.35|28.4|28.32|0
1645209470000|2022-02-18 18:37:50|28.4|28.32|28.38|28.3|28.4|28.32|28.38|28.3|1
1645209490000|2022-02-18 18:38:10|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|4
1645209500000|2022-02-18 18:38:20|||||||||1
1645209510000|2022-02-18 18:38:30|||||||||7
1645209520000|2022-02-18 18:38:40|28.29|28.21|28.32|28.24|28.33|28.25|28.29|28.21|12
1645209530000|2022-02-18 18:38:50|28.34|28.26|28.33|28.25|28.34|28.26|28.29|28.21|3
1645209540000|2022-02-18 18:39:00|28.31|28.23|28.33|28.25|28.33|28.25|28.29|28.21|7
1645209550000|2022-02-18 18:39:10|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|2
1645209570000|2022-02-18 18:39:30|28.33|28.25|28.24|28.16|28.33|28.25|28.24|28.16|2
1645209580000|2022-02-18 18:39:40|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1645209590000|2022-02-18 18:39:50|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1645209600000|2022-02-18 18:40:00|28.23|28.15|28.21|28.13|28.23|28.15|28.19|28.11|2
1645209610000|2022-02-18 18:40:10|28.19|28.11|28.23|28.15|28.23|28.15|28.19|28.11|1
1645209620000|2022-02-18 18:40:20|28.26|28.18|28.24|28.16|28.28|28.2|28.24|28.16|4
1645209630000|2022-02-18 18:40:30|28.26|28.18|28.2|28.12|28.26|28.18|28.2|28.12|43
1645209640000|2022-02-18 18:40:40|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1645209660000|2022-02-18 18:41:00|28.18|28.1|28.18|28.1|28.18|28.1|28.14|28.06|1
1645209670000|2022-02-18 18:41:10|28.19|28.11|28.21|28.13|28.21|28.13|28.18|28.1|0
1645209680000|2022-02-18 18:41:20|28.23|28.15|28.26|28.18|28.26|28.18|28.23|28.15|1
1645209690000|2022-02-18 18:41:30|28.24|28.16|28.28|28.2|28.28|28.2|28.24|28.16|0
1645209700000|2022-02-18 18:41:40|28.31|28.23|28.31|28.23|28.31|28.23|28.28|28.2|0
1645209710000|2022-02-18 18:41:50|28.33|28.25|28.28|28.2|28.33|28.25|28.28|28.2|1
1645209720000|2022-02-18 18:42:00|28.31|28.23|28.29|28.21|28.33|28.25|28.29|28.21|1
1645209730000|2022-02-18 18:42:10|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1645209740000|2022-02-18 18:42:20|28.31|28.23|28.33|28.25|28.33|28.25|28.28|28.2|0
1645209750000|2022-02-18 18:42:30|28.28|28.2|28.28|28.2|28.31|28.23|28.28|28.2|2
1645209760000|2022-02-18 18:42:40|28.33|28.25|28.28|28.2|28.33|28.25|28.28|28.2|1
1645209770000|2022-02-18 18:42:50|28.31|28.23|28.28|28.2|28.31|28.23|28.28|28.2|0
1645209780000|2022-02-18 18:43:00|28.23|28.15|28.26|28.18|28.26|28.18|28.23|28.15|3
1645209790000|2022-02-18 18:43:10|28.24|28.16|28.23|28.15|28.28|28.2|28.23|28.15|0
1645209800000|2022-02-18 18:43:20|28.28|28.2|28.28|28.2|28.28|28.2|28.23|28.15|5
1645209810000|2022-02-18 18:43:30|28.24|28.16|28.26|28.18|28.28|28.2|28.23|28.15|2
1645209820000|2022-02-18 18:43:40|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1645209830000|2022-02-18 18:43:50|28.23|28.15|28.26|28.18|28.28|28.2|28.23|28.15|4
1645209840000|2022-02-18 18:44:00|28.28|28.2|28.28|28.2|28.28|28.2|28.23|28.15|0
1645209850000|2022-02-18 18:44:10|28.25|28.17|28.25|28.17|28.26|28.18|28.25|28.17|0
1645209860000|2022-02-18 18:44:20|28.26|28.18|28.25|28.17|28.28|28.2|28.25|28.17|0
1645209870000|2022-02-18 18:44:30|28.28|28.2|28.26|28.18|28.28|28.2|28.24|28.16|0
1645209880000|2022-02-18 18:44:40|28.23|28.15|28.28|28.2|28.28|28.2|28.23|28.15|0
1645209890000|2022-02-18 18:44:50|28.25|28.17|28.23|28.15|28.25|28.17|28.23|28.15|0
1645209900000|2022-02-18 18:45:00|28.25|28.17|28.23|28.15|28.25|28.17|28.23|28.15|0
1645209910000|2022-02-18 18:45:10|28.18|28.1|28.2|28.12|28.2|28.12|28.18|28.1|1
1645209920000|2022-02-18 18:45:20|28.18|28.1|28.2|28.12|28.2|28.12|28.18|28.1|0
1645209930000|2022-02-18 18:45:30|28.18|28.1|28.18|28.1|28.2|28.12|28.18|28.1|0
1645209940000|2022-02-18 18:45:40|28.2|28.12|28.18|28.1|28.2|28.12|28.18|28.1|0
1645209950000|2022-02-18 18:45:50|28.23|28.15|28.23|28.15|28.23|28.15|28.18|28.1|0
1645209960000|2022-02-18 18:46:00|28.2|28.12|28.15|28.07|28.2|28.12|28.15|28.07|0
1645209970000|2022-02-18 18:46:10|28.13|28.05|28.11|28.03|28.13|28.05|28.08|28|0
1645209980000|2022-02-18 18:46:20|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|1
1645210030000|2022-02-18 18:47:10|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1645210040000|2022-02-18 18:47:20|28.09|28.01|28.08|28|28.11|28.03|28.06|27.98|0
1645210050000|2022-02-18 18:47:30|28.06|27.98|28.08|28|28.08|28|28.06|27.98|1
1645210060000|2022-02-18 18:47:40|28.06|27.98|28.08|28|28.08|28|28.06|27.98|0
1645210090000|2022-02-18 18:48:10|28.13|28.05|28.08|28|28.13|28.05|28.08|28|2
1645210130000|2022-02-18 18:48:50|28.1|28.02|28.08|28|28.13|28.05|28.08|28|0
1645210140000|2022-02-18 18:49:00|28.1|28.02|28.13|28.05|28.13|28.05|28.1|28.02|0
1645210180000|2022-02-18 18:49:40|28.15|28.07|28.14|28.06|28.15|28.07|28.14|28.06|17
1645210190000|2022-02-18 18:49:50|28.15|28.07|28.13|28.05|28.15|28.07|28.13|28.05|1
1645210200000|2022-02-18 18:50:00|28.15|28.07|28.13|28.05|28.15|28.07|28.11|28.03|2
1645210210000|2022-02-18 18:50:10|28.15|28.07|28.15|28.07|28.15|28.07|28.13|28.05|0
1645210220000|2022-02-18 18:50:20|28.13|28.05|28.14|28.06|28.14|28.06|28.11|28.03|2
1645210230000|2022-02-18 18:50:30|28.11|28.03|28.09|28.01|28.11|28.03|28.09|28.01|1
1645210240000|2022-02-18 18:50:40|28.08|28|28.09|28.01|28.09|28.01|28.08|28|0
1645210250000|2022-02-18 18:50:50|28.07|27.99|28.09|28.01|28.09|28.01|28.07|27.99|0
1645210260000|2022-02-18 18:51:00|28.08|28|28.09|28.01|28.09|28.01|28.07|27.99|0
1645210270000|2022-02-18 18:51:10|28.07|27.99|28.06|27.98|28.07|27.99|28.04|27.96|0
1645210280000|2022-02-18 18:51:20|28.04|27.96|28.06|27.98|28.08|28|28.04|27.96|7
1645210290000|2022-02-18 18:51:30|28.04|27.96|28.08|28|28.08|28|28.04|27.96|9
1645210310000|2022-02-18 18:51:50|28.09|28.01|28.06|27.98|28.09|28.01|28.06|27.98|4
1645210320000|2022-02-18 18:52:00|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1645210330000|2022-02-18 18:52:10|28.06|27.98|28.04|27.96|28.06|27.98|28.04|27.96|0
1645210340000|2022-02-18 18:52:20|28.02|27.94|28.04|27.96|28.04|27.96|28.02|27.94|0
1645210350000|2022-02-18 18:52:30|28.02|27.94|28.04|27.96|28.06|27.98|28.02|27.94|0
1645210360000|2022-02-18 18:52:40|28.06|27.98|28.04|27.96|28.06|27.98|28.04|27.96|0
1645210370000|2022-02-18 18:52:50|28.06|27.98|28.06|27.98|28.06|27.98|28.04|27.96|0
1645210390000|2022-02-18 18:53:10|28.04|27.96|28.04|27.96|28.06|27.98|28.04|27.96|0
1645210400000|2022-02-18 18:53:20|28.06|27.98|28.08|28|28.08|28|28.06|27.98|0
1645210420000|2022-02-18 18:53:40|28.06|27.98|28.09|28.01|28.09|28.01|28.06|27.98|0
1645210450000|2022-02-18 18:54:10|28.04|27.96|28.05|27.97|28.05|27.97|28.04|27.96|1
1645210460000|2022-02-18 18:54:20|28.04|27.96|28.04|27.96|28.07|27.99|28.04|27.96|0
1645210470000|2022-02-18 18:54:30|28.05|27.97|28.07|27.99|28.07|27.99|28.05|27.97|0
1645210480000|2022-02-18 18:54:40|28.05|27.97|28.04|27.96|28.07|27.99|28.04|27.96|0
1645210500000|2022-02-18 18:55:00|28.07|27.99|28.07|27.99|28.07|27.99|28.04|27.96|0
1645210510000|2022-02-18 18:55:10|28.05|27.97|28.09|28.01|28.09|28.01|28.05|27.97|1
1645210540000|2022-02-18 18:55:40|28.1|28.02|28.09|28.01|28.1|28.02|28.09|28.01|0
1645210550000|2022-02-18 18:55:50|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1645210560000|2022-02-18 18:56:00|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1645210570000|2022-02-18 18:56:10|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|2
1645210580000|2022-02-18 18:56:20|28.07|27.99|28.05|27.97|28.07|27.99|28.05|27.97|1
1645210590000|2022-02-18 18:56:30|28.07|27.99|28.07|27.99|28.07|27.99|28.05|27.97|1
1645210600000|2022-02-18 18:56:40|28.09|28.01|28.1|28.02|28.1|28.02|28.09|28.01|0
1645210610000|2022-02-18 18:56:50|28.12|28.04|28.14|28.06|28.14|28.06|28.12|28.04|1
1645210620000|2022-02-18 18:57:00|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|1
1645210640000|2022-02-18 18:57:20|28.08|28|28.1|28.02|28.1|28.02|28.08|28|0
1645210650000|2022-02-18 18:57:30|28.12|28.04|28.12|28.04|28.12|28.04|28.1|28.02|1
1645210680000|2022-02-18 18:58:00|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1645210700000|2022-02-18 18:58:20|28.17|28.09|28.14|28.06|28.17|28.09|28.14|28.06|0
1645210730000|2022-02-18 18:58:50|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|2
1645210740000|2022-02-18 18:59:00|28.1|28.02|28.07|27.99|28.1|28.02|28.07|27.99|0
1645210750000|2022-02-18 18:59:10|28.05|27.97|28.07|27.99|28.07|27.99|28.05|27.97|0
1645210760000|2022-02-18 18:59:20|28.08|28|28.08|28|28.08|28|28.08|28|0
1645210770000|2022-02-18 18:59:30|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1645210780000|2022-02-18 18:59:40|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1645210790000|2022-02-18 18:59:50|28.19|28.11|28.16|28.08|28.19|28.11|28.14|28.06|0
1645210800000|2022-02-18 19:00:00|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1645210810000|2022-02-18 19:00:10|28.16|28.08|28.14|28.06|28.16|28.08|28.14|28.06|0
1645210820000|2022-02-18 19:00:20|28.16|28.08|28.16|28.08|28.16|28.08|28.14|28.06|1
1645210830000|2022-02-18 19:00:30|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|1
1645210840000|2022-02-18 19:00:40|28.09|28.01|28.12|28.04|28.12|28.04|28.09|28.01|2
1645210850000|2022-02-18 19:00:50|28.14|28.06|28.14|28.06|28.14|28.06|28.12|28.04|3
1645210870000|2022-02-18 19:01:10|28.09|28.01|28.07|27.99|28.11|28.03|28.07|27.99|1
1645210890000|2022-02-18 19:01:30|28.05|27.97|28.05|27.97|28.07|27.99|28.05|27.97|2
1645210900000|2022-02-18 19:01:40|28.07|27.99|28.05|27.97|28.07|27.99|28.05|27.97|0
1645210910000|2022-02-18 19:01:50|28|27.92|28.03|27.95|28.05|27.97|28|27.92|3
1645210920000|2022-02-18 19:02:00|28.05|27.97|28.07|27.99|28.09|28.01|28.05|27.97|3
1645210930000|2022-02-18 19:02:10|28.1|28.02|28.05|27.97|28.1|28.02|28.05|27.97|1
1645210940000|2022-02-18 19:02:20|28.07|27.99|28.1|28.02|28.12|28.04|28.05|27.97|2
1645210950000|2022-02-18 19:02:30|28.09|28.01|28.09|28.01|28.1|28.02|28.09|28.01|0
1645210960000|2022-02-18 19:02:40|28.1|28.02|28.05|27.97|28.1|28.02|28.05|27.97|1
1645210970000|2022-02-18 19:02:50|28.07|27.99|28.03|27.95|28.07|27.99|28.03|27.95|1
1645210980000|2022-02-18 19:03:00|28.01|27.93|28.03|27.95|28.03|27.95|28.01|27.93|1
1645210990000|2022-02-18 19:03:10|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|1
1645211000000|2022-02-18 19:03:20|28.07|27.99|28.05|27.97|28.08|28|28.05|27.97|4
1645211010000|2022-02-18 19:03:30|28.07|27.99|28.05|27.97|28.07|27.99|28.05|27.97|0
1645211020000|2022-02-18 19:03:40|28.07|27.99|28.08|28|28.08|28|28.05|27.97|0
1645211030000|2022-02-18 19:03:50|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1645211080000|2022-02-18 19:04:40|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1645211100000|2022-02-18 19:05:00|28.12|28.04|28.05|27.97|28.12|28.04|28.05|27.97|1
1645211110000|2022-02-18 19:05:10|28.08|28|28.08|28|28.08|28|28.05|27.97|0
1645211120000|2022-02-18 19:05:20|28.1|28.02|28.08|28|28.1|28.02|28.08|28|0
1645211130000|2022-02-18 19:05:30|28.05|27.97|28.08|28|28.08|28|28.05|27.97|0
1645211140000|2022-02-18 19:05:40|28.05|27.97|28.08|28|28.08|28|28.05|27.97|0
1645211150000|2022-02-18 19:05:50|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1645211170000|2022-02-18 19:06:10|28.12|28.04|28.15|28.07|28.15|28.07|28.12|28.04|0
1645211180000|2022-02-18 19:06:20|28.17|28.09|28.19|28.11|28.19|28.11|28.17|28.09|0
1645211190000|2022-02-18 19:06:30|28.21|28.13|28.24|28.16|28.24|28.16|28.21|28.13|2
1645211200000|2022-02-18 19:06:40|28.2|28.12|28.22|28.14|28.24|28.16|28.2|28.12|4
1645211210000|2022-02-18 19:06:50|28.21|28.13|28.24|28.16|28.24|28.16|28.21|28.13|1
1645211220000|2022-02-18 19:07:00|28.19|28.11|28.21|28.13|28.21|28.13|28.19|28.11|1
1645211230000|2022-02-18 19:07:10|28.22|28.14|28.19|28.11|28.24|28.16|28.19|28.11|0
1645211240000|2022-02-18 19:07:20|28.21|28.13|28.24|28.16|28.24|28.16|28.19|28.11|0
1645211250000|2022-02-18 19:07:30|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|0
1645211260000|2022-02-18 19:07:40|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1645211270000|2022-02-18 19:07:50|28.19|28.11|28.24|28.16|28.24|28.16|28.19|28.11|0
1645211280000|2022-02-18 19:08:00|28.21|28.13|28.22|28.14|28.22|28.14|28.19|28.11|0
1645211290000|2022-02-18 19:08:10|28.19|28.11|28.19|28.11|28.2|28.12|28.19|28.11|0
1645211300000|2022-02-18 19:08:20|28.2|28.12|28.19|28.11|28.2|28.12|28.19|28.11|0
1645211310000|2022-02-18 19:08:30|28.2|28.12|28.2|28.12|28.2|28.12|28.19|28.11|0
1645211320000|2022-02-18 19:08:40|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1645211340000|2022-02-18 19:09:00|28.2|28.12|28.19|28.11|28.2|28.12|28.19|28.11|0
1645211370000|2022-02-18 19:09:30|28.21|28.13|28.19|28.11|28.21|28.13|28.19|28.11|0
1645211380000|2022-02-18 19:09:40|28.2|28.12|28.2|28.12|28.22|28.14|28.2|28.12|0
1645211390000|2022-02-18 19:09:50|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1645211400000|2022-02-18 19:10:00|28.2|28.12|28.24|28.16|28.24|28.16|28.19|28.11|0
1645211410000|2022-02-18 19:10:10|28.21|28.13|28.19|28.11|28.21|28.13|28.19|28.11|1
1645211430000|2022-02-18 19:10:30|28.17|28.09|28.15|28.07|28.17|28.09|28.15|28.07|1
1645211460000|2022-02-18 19:11:00|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1645211470000|2022-02-18 19:11:10|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1645211490000|2022-02-18 19:11:30|28.17|28.09|28.19|28.11|28.2|28.12|28.17|28.09|2
1645211540000|2022-02-18 19:12:20|28.21|28.13|28.19|28.11|28.21|28.13|28.19|28.11|0
1645211560000|2022-02-18 19:12:40|28.17|28.09|28.17|28.09|28.17|28.09|28.15|28.07|2
1645211570000|2022-02-18 19:12:50|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1645211590000|2022-02-18 19:13:10|28.21|28.13|28.19|28.11|28.21|28.13|28.19|28.11|0
1645211620000|2022-02-18 19:13:40|28.2|28.12|28.2|28.12|28.2|28.12|28.19|28.11|0
1645211630000|2022-02-18 19:13:50|28.19|28.11|28.19|28.11|28.2|28.12|28.19|28.11|0
1645211700000|2022-02-18 19:15:00|28.2|28.12|28.2|28.12|28.2|28.12|28.19|28.11|0
1645211710000|2022-02-18 19:15:10|28.19|28.11|28.17|28.09|28.19|28.11|28.17|28.09|0
1645211720000|2022-02-18 19:15:20|28.19|28.11|28.17|28.09|28.19|28.11|28.15|28.07|0
1645211730000|2022-02-18 19:15:30|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1645211740000|2022-02-18 19:15:40|28.13|28.05|28.12|28.04|28.13|28.05|28.12|28.04|0
1645211750000|2022-02-18 19:15:50|28.1|28.02|28.1|28.02|28.1|28.02|28.07|27.99|0
1645211760000|2022-02-18 19:16:00|28.07|27.99|27.95|27.87|28.08|28|27.95|27.87|3
1645211770000|2022-02-18 19:16:10|27.98|27.9|27.95|27.87|27.98|27.9|27.95|27.87|5
1645211780000|2022-02-18 19:16:20|27.97|27.89|28|27.92|28|27.92|27.97|27.89|0
1645211790000|2022-02-18 19:16:30|27.98|27.9|28|27.92|28|27.92|27.95|27.87|0
1645211800000|2022-02-18 19:16:40|27.98|27.9|27.95|27.87|27.98|27.9|27.95|27.87|0
1645211810000|2022-02-18 19:16:50|27.93|27.85|27.95|27.87|27.95|27.87|27.93|27.85|0
1645211830000|2022-02-18 19:17:10|27.97|27.89|27.97|27.89|27.97|27.89|27.95|27.87|0
1645211840000|2022-02-18 19:17:20|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1645211860000|2022-02-18 19:17:40|27.93|27.85|27.95|27.87|27.95|27.87|27.93|27.85|1
1645211880000|2022-02-18 19:18:00|27.91|27.83|27.9|27.82|27.91|27.83|27.9|27.82|2
1645211890000|2022-02-18 19:18:10|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|4
1645211900000|2022-02-18 19:18:20|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1645212000000|2022-02-18 19:20:00|27.92|27.84|27.9|27.82|27.92|27.84|27.9|27.82|2
1645212020000|2022-02-18 19:20:20|27.88|27.8|27.9|27.82|27.9|27.82|27.88|27.8|0
1645212030000|2022-02-18 19:20:30|27.92|27.84|27.92|27.84|27.92|27.84|27.9|27.82|0
1645212040000|2022-02-18 19:20:40|27.9|27.82|27.9|27.82|27.92|27.84|27.9|27.82|0
1645212050000|2022-02-18 19:20:50|27.92|27.84|27.92|27.84|27.92|27.84|27.9|27.82|0
1645212060000|2022-02-18 19:21:00|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1645212080000|2022-02-18 19:21:20|||||||||1
1645212100000|2022-02-18 19:21:40|27.94|27.86|27.95|27.87|27.95|27.87|27.94|27.86|18
1645212110000|2022-02-18 19:21:50|27.94|27.86|27.95|27.87|27.95|27.87|27.94|27.86|2
1645212120000|2022-02-18 19:22:00|27.94|27.86|27.92|27.84|27.94|27.86|27.9|27.82|20
1645212130000|2022-02-18 19:22:10|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|1
1645212160000|2022-02-18 19:22:40|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1645212180000|2022-02-18 19:23:00|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1645212190000|2022-02-18 19:23:10|27.9|27.82|27.89|27.81|27.9|27.82|27.89|27.81|0
1645212200000|2022-02-18 19:23:20|27.87|27.79|27.85|27.77|27.87|27.79|27.85|27.77|0
1645212210000|2022-02-18 19:23:30|27.9|27.82|27.87|27.79|27.9|27.82|27.87|27.79|3
1645212220000|2022-02-18 19:23:40|27.9|27.82|27.85|27.77|27.9|27.82|27.85|27.77|0
1645212240000|2022-02-18 19:24:00|27.8|27.72|27.8|27.72|27.8|27.72|27.78|27.7|3
1645212250000|2022-02-18 19:24:10|||||||||1
1645212260000|2022-02-18 19:24:20|27.78|27.7|27.75|27.67|27.78|27.7|27.75|27.67|2
1645212280000|2022-02-18 19:24:40|27.73|27.65|27.71|27.63|27.73|27.65|27.71|27.63|1
1645212290000|2022-02-18 19:24:50|27.73|27.65|27.71|27.63|27.73|27.65|27.71|27.63|4
1645212310000|2022-02-18 19:25:10|27.7|27.62|27.72|27.64|27.75|27.67|27.7|27.62|2
1645212320000|2022-02-18 19:25:20|27.75|27.67|27.71|27.63|27.75|27.67|27.71|27.63|0
1645212340000|2022-02-18 19:25:40|27.68|27.6|27.7|27.62|27.7|27.62|27.68|27.6|0
1645212390000|2022-02-18 19:26:30|||||||||1
1645212400000|2022-02-18 19:26:40|27.72|27.64|27.7|27.62|27.72|27.64|27.7|27.62|0
1645212430000|2022-02-18 19:27:10|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|1
1645212440000|2022-02-18 19:27:20|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|1
1645212460000|2022-02-18 19:27:40|27.72|27.64|27.7|27.62|27.72|27.64|27.7|27.62|0
1645212470000|2022-02-18 19:27:50|||||||||1
1645212480000|2022-02-18 19:28:00|27.75|27.67|27.72|27.64|27.75|27.67|27.72|27.64|3
1645212490000|2022-02-18 19:28:10|27.7|27.62|27.71|27.63|27.75|27.67|27.7|27.62|18
1645212500000|2022-02-18 19:28:20|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1645212510000|2022-02-18 19:28:30|||||||||2
1645212530000|2022-02-18 19:28:50|27.68|27.6|27.66|27.58|27.68|27.6|27.66|27.58|4
1645212550000|2022-02-18 19:29:10|27.69|27.61|27.66|27.58|27.69|27.61|27.66|27.58|2
1645212560000|2022-02-18 19:29:20|||||||||1
1645212570000|2022-02-18 19:29:30|27.64|27.56|27.62|27.54|27.66|27.58|27.62|27.54|6
1645212580000|2022-02-18 19:29:40|27.64|27.56|27.66|27.58|27.66|27.58|27.64|27.56|4
1645212600000|2022-02-18 19:30:00|27.64|27.56|27.7|27.62|27.7|27.62|27.64|27.56|37
1645212610000|2022-02-18 19:30:10|27.68|27.6|27.66|27.58|27.7|27.62|27.66|27.58|3
1645212650000|2022-02-18 19:30:50|||||||||1
1645212660000|2022-02-18 19:31:00|27.7|27.62|27.68|27.6|27.7|27.62|27.68|27.6|2
1645212670000|2022-02-18 19:31:10|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1645212700000|2022-02-18 19:31:40|27.61|27.53|27.61|27.53|27.61|27.53|27.6|27.52|46
1645212710000|2022-02-18 19:31:50|27.6|27.52|27.61|27.53|27.61|27.53|27.6|27.52|0
1645212720000|2022-02-18 19:32:00|27.59|27.51|27.56|27.48|27.6|27.52|27.56|27.48|10
1645212730000|2022-02-18 19:32:10|27.58|27.5|27.61|27.53|27.61|27.53|27.58|27.5|2
1645212740000|2022-02-18 19:32:20|27.6|27.52|27.56|27.48|27.61|27.53|27.56|27.48|63
1645212750000|2022-02-18 19:32:30|27.58|27.5|27.56|27.48|27.61|27.53|27.56|27.48|1
1645212790000|2022-02-18 19:33:10|27.51|27.43|27.52|27.44|27.52|27.44|27.51|27.43|59
1645212800000|2022-02-18 19:33:20|27.54|27.46|27.56|27.48|27.56|27.48|27.54|27.46|2
1645212830000|2022-02-18 19:33:50|27.58|27.5|27.61|27.53|27.61|27.53|27.58|27.5|0
1645212840000|2022-02-18 19:34:00|27.59|27.51|27.61|27.53|27.63|27.55|27.59|27.51|1
1645212850000|2022-02-18 19:34:10|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|2
1645212860000|2022-02-18 19:34:20|27.6|27.52|27.56|27.48|27.6|27.52|27.56|27.48|2
1645212870000|2022-02-18 19:34:30|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|0
1645212900000|2022-02-18 19:35:00|27.62|27.54|27.65|27.57|27.65|27.57|27.6|27.52|3
1645212910000|2022-02-18 19:35:10|27.62|27.54|27.62|27.54|27.62|27.54|27.6|27.52|1
1645212920000|2022-02-18 19:35:20|27.65|27.57|27.62|27.54|27.65|27.57|27.62|27.54|1
1645212930000|2022-02-18 19:35:30|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|0
1645212970000|2022-02-18 19:36:10|27.67|27.59|27.65|27.57|27.67|27.59|27.65|27.57|5
1645212990000|2022-02-18 19:36:30|27.67|27.59|27.7|27.62|27.7|27.62|27.67|27.59|1
1645213060000|2022-02-18 19:37:40|27.72|27.64|27.72|27.64|27.74|27.66|27.72|27.64|0
1645213070000|2022-02-18 19:37:50|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1645213080000|2022-02-18 19:38:00|27.72|27.64|27.74|27.66|27.74|27.66|27.72|27.64|0
1645213100000|2022-02-18 19:38:20|27.76|27.68|27.74|27.66|27.79|27.71|27.74|27.66|0
1645213110000|2022-02-18 19:38:30|27.76|27.68|27.74|27.66|27.76|27.68|27.74|27.66|0
1645213120000|2022-02-18 19:38:40|27.76|27.68|27.77|27.69|27.77|27.69|27.76|27.68|0
1645213140000|2022-02-18 19:39:00|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1645213160000|2022-02-18 19:39:20|27.81|27.73|27.84|27.76|27.84|27.76|27.81|27.73|0
1645213190000|2022-02-18 19:39:50|||||||||1
1645213220000|2022-02-18 19:40:20|27.88|27.8|27.88|27.8|27.88|27.8|27.86|27.78|2
1645213230000|2022-02-18 19:40:30|27.86|27.78|27.89|27.81|27.89|27.81|27.86|27.78|0
1645213240000|2022-02-18 19:40:40|27.87|27.79|27.86|27.78|27.89|27.81|27.86|27.78|0
1645213250000|2022-02-18 19:40:50|27.89|27.81|27.89|27.81|27.89|27.81|27.88|27.8|0
1645213260000|2022-02-18 19:41:00|27.91|27.83|27.91|27.83|27.94|27.86|27.89|27.81|0
1645213270000|2022-02-18 19:41:10|27.94|27.86|27.94|27.86|27.94|27.86|27.89|27.81|1
1645213280000|2022-02-18 19:41:20|27.91|27.83|27.89|27.81|27.91|27.83|27.89|27.81|0
1645213290000|2022-02-18 19:41:30|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|1
1645213300000|2022-02-18 19:41:40|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1645213350000|2022-02-18 19:42:30|27.88|27.8|27.89|27.81|27.89|27.81|27.88|27.8|0
1645213400000|2022-02-18 19:43:20|27.91|27.83|27.91|27.83|27.93|27.85|27.91|27.83|2
1645213410000|2022-02-18 19:43:30|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1645213430000|2022-02-18 19:43:50|27.91|27.83|27.93|27.85|27.94|27.86|27.91|27.83|0
1645213440000|2022-02-18 19:44:00|27.95|27.87|27.98|27.9|27.98|27.9|27.95|27.87|1
1645213460000|2022-02-18 19:44:20|||||||||3
1645213470000|2022-02-18 19:44:30|27.94|27.86|27.93|27.85|27.94|27.86|27.93|27.85|1
1645213480000|2022-02-18 19:44:40|27.96|27.88|27.98|27.9|27.98|27.9|27.96|27.88|3
1645213500000|2022-02-18 19:45:00|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1645213510000|2022-02-18 19:45:10|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1645213520000|2022-02-18 19:45:20|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1645213530000|2022-02-18 19:45:30|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1645213550000|2022-02-18 19:45:50|27.94|27.86|27.93|27.85|27.94|27.86|27.93|27.85|0
1645213560000|2022-02-18 19:46:00|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1645213570000|2022-02-18 19:46:10|27.93|27.85|27.94|27.86|27.94|27.86|27.93|27.85|0
1645213580000|2022-02-18 19:46:20|27.93|27.85|27.89|27.81|27.93|27.85|27.89|27.81|11
1645213590000|2022-02-18 19:46:30|27.87|27.79|27.89|27.81|27.89|27.81|27.87|27.79|0
1645213620000|2022-02-18 19:47:00|27.93|27.85|27.91|27.83|27.93|27.85|27.91|27.83|13
1645213630000|2022-02-18 19:47:10|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1645213670000|2022-02-18 19:47:50|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|1
1645213680000|2022-02-18 19:48:00|27.93|27.85|27.94|27.86|27.96|27.88|27.93|27.85|0
1645213690000|2022-02-18 19:48:10|27.96|27.88|27.94|27.86|27.96|27.88|27.94|27.86|0
1645213700000|2022-02-18 19:48:20|27.93|27.85|27.91|27.83|27.93|27.85|27.91|27.83|4
1645213710000|2022-02-18 19:48:30|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1645213750000|2022-02-18 19:49:10|27.96|27.88|28.02|27.94|28.02|27.94|27.96|27.88|1
1645213760000|2022-02-18 19:49:20|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|1
1645213770000|2022-02-18 19:49:30|28.07|27.99|28.03|27.95|28.07|27.99|28.03|27.95|0
1645213790000|2022-02-18 19:49:50|28.07|27.99|28.12|28.04|28.15|28.07|28.07|27.99|12
1645213800000|2022-02-18 19:50:00|28.15|28.07|28.12|28.04|28.15|28.07|28.12|28.04|0
1645213810000|2022-02-18 19:50:10|28.15|28.07|28.12|28.04|28.17|28.09|28.12|28.04|1
1645213820000|2022-02-18 19:50:20|28.15|28.07|28.12|28.04|28.15|28.07|28.12|28.04|0
1645213850000|2022-02-18 19:50:50|28.08|28|28.03|27.95|28.08|28|28.03|27.95|4
1645213870000|2022-02-18 19:51:10|28.05|27.97|28.07|27.99|28.07|27.99|28.05|27.97|4
1645213880000|2022-02-18 19:51:20|28.05|27.97|28.07|27.99|28.07|27.99|28.05|27.97|0
1645213890000|2022-02-18 19:51:30|28.05|27.97|28.03|27.95|28.05|27.97|27.98|27.9|2
1645213900000|2022-02-18 19:51:40|28.01|27.93|28.01|27.93|28.01|27.93|28|27.92|0
1645213910000|2022-02-18 19:51:50|28.03|27.95|28.03|27.95|28.03|27.95|28.01|27.93|0
1645213920000|2022-02-18 19:52:00|28|27.92|28.01|27.93|28.01|27.93|28|27.92|1
1645213930000|2022-02-18 19:52:10|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|1
1645213940000|2022-02-18 19:52:20|28.01|27.93|28.03|27.95|28.03|27.95|28.01|27.93|0
1645213950000|2022-02-18 19:52:30|28.01|27.93|28.01|27.93|28.03|27.95|28.01|27.93|1
1645213960000|2022-02-18 19:52:40|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|0
1645213970000|2022-02-18 19:52:50|28.01|27.93|27.98|27.9|28.03|27.95|27.98|27.9|0
1645213990000|2022-02-18 19:53:10|28.01|27.93|27.98|27.9|28.01|27.93|27.98|27.9|3
1645214000000|2022-02-18 19:53:20|28.01|27.93|28.01|27.93|28.03|27.95|28.01|27.93|0
1645214010000|2022-02-18 19:53:30|27.98|27.9|28.01|27.93|28.03|27.95|27.98|27.9|0
1645214020000|2022-02-18 19:53:40|28.03|27.95|28.01|27.93|28.03|27.95|28.01|27.93|0
1645214030000|2022-02-18 19:53:50|27.98|27.9|27.98|27.9|28.01|27.93|27.96|27.88|0
1645214040000|2022-02-18 19:54:00|28.01|27.93|27.98|27.9|28.01|27.93|27.98|27.9|0
1645214050000|2022-02-18 19:54:10|27.96|27.88|27.94|27.86|27.98|27.9|27.94|27.86|0
1645214060000|2022-02-18 19:54:20|27.92|27.84|27.8|27.72|27.94|27.86|27.79|27.71|0
1645214070000|2022-02-18 19:54:30|27.77|27.69|27.79|27.71|27.8|27.72|27.75|27.67|2
1645214080000|2022-02-18 19:54:40|27.84|27.76|27.84|27.76|27.84|27.76|27.81|27.73|9
1645214090000|2022-02-18 19:54:50|27.81|27.73|27.75|27.67|27.81|27.73|27.75|27.67|2
1645214100000|2022-02-18 19:55:00|27.8|27.72|27.77|27.69|27.8|27.72|27.77|27.69|2
1645214110000|2022-02-18 19:55:10|27.75|27.67|27.75|27.67|27.79|27.71|27.75|27.67|0
1645214130000|2022-02-18 19:55:30|27.8|27.72|27.75|27.67|27.8|27.72|27.75|27.67|31
1645214140000|2022-02-18 19:55:40|27.72|27.64|27.65|27.57|27.72|27.64|27.65|27.57|2
1645214160000|2022-02-18 19:56:00|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|1
1645214170000|2022-02-18 19:56:10|27.65|27.57|27.63|27.55|27.65|27.57|27.63|27.55|0
1645214180000|2022-02-18 19:56:20|27.65|27.57|27.67|27.59|27.67|27.59|27.65|27.57|1
1645214230000|2022-02-18 19:57:10|27.68|27.6|27.72|27.64|27.72|27.64|27.67|27.59|0
1645214260000|2022-02-18 19:57:40|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1645214270000|2022-02-18 19:57:50|27.82|27.57|27.82|27.57|27.82|27.57|27.82|27.57|1
1645214280000|2022-02-18 19:58:00|27.83|27.58|27.82|27.57|27.83|27.58|27.82|27.57|0
1645214290000|2022-02-18 19:58:10|27.83|27.58|27.82|27.57|27.83|27.58|27.82|27.57|0
1645214310000|2022-02-18 19:58:30|27.83|27.58|27.67|27.59|27.83|27.59|27.67|27.58|0
1645214330000|2022-02-18 19:58:50|27.73|27.48|27.69|27.44|27.73|27.48|27.66|27.41|69
1645214340000|2022-02-18 19:59:00|27.63|27.55|27.68|27.6|27.68|27.6|27.63|27.55|1
1645214350000|2022-02-18 19:59:10|27.66|27.58|27.71|27.46|27.71|27.58|27.58|27.46|3
1645214360000|2022-02-18 19:59:20|27.74|27.49|27.74|27.49|27.76|27.51|27.74|27.49|0
1645214390000|2022-02-18 19:59:50|27.76|27.51|27.74|27.49|27.76|27.51|27.74|27.49|0
1645214400000|2022-02-18 20:00:00|27.76|27.51|27.65|27.57|27.76|27.57|27.65|27.51|0
1645214410000|2022-02-18 20:00:10|27.67|27.42|27.71|27.46|27.71|27.46|27.67|27.42|2
1645214420000|2022-02-18 20:00:20|27.68|27.43|27.53|27.45|27.68|27.45|27.53|27.43|0
1645214440000|2022-02-18 20:00:40|27.48|27.4|27.53|27.45|27.53|27.45|27.48|27.4|1
1645214460000|2022-02-18 20:01:00|27.56|27.48|27.53|27.45|27.56|27.48|27.53|27.45|0
1645214520000|2022-02-18 20:02:00|27.51|27.43|27.49|27.41|27.51|27.43|27.49|27.41|0
1645214550000|2022-02-18 20:02:30|27.48|27.4|27.44|27.36|27.48|27.4|27.44|27.36|0
1645214560000|2022-02-18 20:02:40|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|0
1645214580000|2022-02-18 20:03:00|27.47|27.39|27.49|27.41|27.49|27.41|27.47|27.39|2
1645214590000|2022-02-18 20:03:10|27.59|27.34|27.62|27.37|27.62|27.37|27.59|27.34|0
1645214610000|2022-02-18 20:03:30|27.64|27.39|27.64|27.39|27.64|27.39|27.64|27.39|0
1645214620000|2022-02-18 20:03:40|27.66|27.41|27.67|27.42|27.67|27.42|27.66|27.41|0
1645214630000|2022-02-18 20:03:50|27.66|27.41|27.69|27.44|27.71|27.46|27.66|27.41|0
1645214650000|2022-02-18 20:04:10|27.71|27.46|27.75|27.5|27.75|27.5|27.71|27.46|0
1645214660000|2022-02-18 20:04:20|27.78|27.53|27.78|27.53|27.8|27.55|27.75|27.5|0
1645214700000|2022-02-18 20:05:00|27.67|27.59|27.63|27.55|27.67|27.59|27.62|27.54|4
1645214710000|2022-02-18 20:05:10|27.62|27.54|27.58|27.5|27.62|27.54|27.58|27.5|0
1645214720000|2022-02-18 20:05:20|27.61|27.53|27.63|27.55|27.63|27.55|27.61|27.53|0
1645214730000|2022-02-18 20:05:30|27.69|27.44|27.71|27.46|27.71|27.46|27.69|27.44|0
1645214740000|2022-02-18 20:05:40|27.73|27.48|27.75|27.5|27.76|27.5|27.71|27.46|0
1645214750000|2022-02-18 20:05:50|27.73|27.48|27.73|27.48|27.73|27.48|27.73|27.48|0
1645214760000|2022-02-18 20:06:00|27.75|27.5|27.76|27.51|27.76|27.51|27.75|27.5|0
1645214770000|2022-02-18 20:06:10|27.78|27.53|27.85|27.6|27.85|27.6|27.76|27.51|0
1645214780000|2022-02-18 20:06:20|27.82|27.57|27.82|27.57|27.82|27.57|27.82|27.57|0
1645214810000|2022-02-18 20:06:50|27.83|27.58|27.82|27.57|27.83|27.58|27.82|27.57|0
1645214820000|2022-02-18 20:07:00|27.83|27.58|27.85|27.6|27.85|27.6|27.83|27.58|0
1645214850000|2022-02-18 20:07:30|27.87|27.62|27.87|27.62|27.88|27.63|27.87|27.62|0
1645214860000|2022-02-18 20:07:40|27.81|27.73|27.79|27.71|27.81|27.73|27.79|27.71|0
1645214870000|2022-02-18 20:07:50|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1645214880000|2022-02-18 20:08:00|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1645214900000|2022-02-18 20:08:20|27.81|27.73|27.81|27.73|27.81|27.73|27.79|27.71|0
1645214910000|2022-02-18 20:08:30|27.82|27.74|27.84|27.76|27.84|27.76|27.82|27.74|0
1645214930000|2022-02-18 20:08:50|27.81|27.73|27.79|27.71|27.81|27.73|27.79|27.71|0
1645214940000|2022-02-18 20:09:00|27.81|27.73|27.81|27.73|27.81|27.73|27.79|27.71|1
1645214950000|2022-02-18 20:09:10|27.79|27.71|27.82|27.74|27.82|27.74|27.79|27.71|0
1645214960000|2022-02-18 20:09:20|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1645214970000|2022-02-18 20:09:30|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|2
1645215010000|2022-02-18 20:10:10|27.76|27.68|27.67|27.59|27.76|27.68|27.67|27.59|0
1645215020000|2022-02-18 20:10:20|27.68|27.6|27.67|27.59|27.68|27.6|27.67|27.59|0
1645215030000|2022-02-18 20:10:30|27.68|27.6|27.67|27.59|27.68|27.6|27.67|27.59|0
1645215040000|2022-02-18 20:10:40|27.68|27.6|27.72|27.64|27.72|27.64|27.68|27.6|1
1645215050000|2022-02-18 20:10:50|27.7|27.62|27.72|27.64|27.72|27.64|27.7|27.62|5
1645215060000|2022-02-18 20:11:00|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1645215090000|2022-02-18 20:11:30|27.81|27.73|27.82|27.74|27.82|27.74|27.81|27.73|0
1645215100000|2022-02-18 20:11:40|27.79|27.71|27.79|27.71|27.82|27.74|27.79|27.71|5
1645215110000|2022-02-18 20:11:50|27.88|27.63|27.88|27.63|27.88|27.63|27.88|27.63|0
1645215120000|2022-02-18 20:12:00|27.87|27.62|27.92|27.67|27.92|27.67|27.87|27.62|0
1645215130000|2022-02-18 20:12:10|27.94|27.69|27.94|27.69|27.95|27.69|27.92|27.64|0
1645215150000|2022-02-18 20:12:30|27.95|27.7|27.97|27.72|27.97|27.72|27.95|27.7|0
1645215160000|2022-02-18 20:12:40|27.99|27.74|27.99|27.74|27.99|27.74|27.99|27.74|0
1645215170000|2022-02-18 20:12:50|27.97|27.72|27.97|27.72|27.97|27.72|27.97|27.72|0
1645215210000|2022-02-18 20:13:30|27.87|27.79|27.84|27.76|27.87|27.79|27.84|27.76|0
1645215220000|2022-02-18 20:13:40|27.87|27.79|27.84|27.76|27.87|27.79|27.84|27.76|0
1645215230000|2022-02-18 20:13:50|||||||||1
1645215240000|2022-02-18 20:14:00|27.86|27.78|27.82|27.74|27.92|27.78|27.79|27.67|3
1645215250000|2022-02-18 20:14:10|27.79|27.71|27.79|27.71|27.82|27.74|27.79|27.71|0
1645215260000|2022-02-18 20:14:20|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1645215280000|2022-02-18 20:14:40|27.79|27.71|27.77|27.69|27.82|27.74|27.74|27.66|0
1645215290000|2022-02-18 20:14:50|27.79|27.71|27.82|27.74|27.82|27.74|27.79|27.71|0
1645215330000|2022-02-18 20:15:30|27.79|27.71|27.77|27.69|27.79|27.71|27.77|27.69|0
1645215340000|2022-02-18 20:15:40|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1645215380000|2022-02-18 20:16:20|27.79|27.71|27.82|27.74|27.82|27.74|27.79|27.71|0
1645215390000|2022-02-18 20:16:30|27.79|27.71|27.82|27.74|27.82|27.74|27.79|27.71|0
1645215430000|2022-02-18 20:17:10|27.84|27.76|27.86|27.78|27.86|27.78|27.84|27.76|0
1645215460000|2022-02-18 20:17:40|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1645215480000|2022-02-18 20:18:00|27.84|27.76|27.97|27.72|27.97|27.78|27.84|27.69|0
1645215510000|2022-02-18 20:18:30|27.99|27.74|27.99|27.74|27.99|27.74|27.99|27.74|0
1645215540000|2022-02-18 20:19:00|28.01|27.76|28.04|27.79|28.04|27.79|27.99|27.74|0
1645215550000|2022-02-18 20:19:10|28.07|27.82|28.07|27.82|28.07|27.82|28.07|27.82|0
1645215580000|2022-02-18 20:19:40|28.02|27.94|28.09|28.01|28.09|28.01|28.02|27.94|0
1645215590000|2022-02-18 20:19:50|28.08|28|28.06|27.98|28.09|28.01|28.06|27.98|3
1645215630000|2022-02-18 20:20:30|28.04|27.96|27.99|27.91|28.04|27.96|27.99|27.91|9
1645215640000|2022-02-18 20:20:40|28.02|27.94|27.97|27.89|28.02|27.94|27.97|27.89|0
1645215680000|2022-02-18 20:21:20|27.94|27.86|27.97|27.89|27.97|27.89|27.94|27.86|0
1645215700000|2022-02-18 20:21:40|27.99|27.91|28.02|27.94|28.02|27.94|27.99|27.91|0
1645215710000|2022-02-18 20:21:50|28.04|27.96|28.04|27.96|28.06|27.98|28.02|27.94|1
1645215720000|2022-02-18 20:22:00|28.06|27.98|28.11|28.03|28.11|28.03|28.06|27.98|3
1645215750000|2022-02-18 20:22:30|28.06|27.98|28.04|27.96|28.06|27.98|28.04|27.96|5
1645215760000|2022-02-18 20:22:40|28.06|27.98|28.04|27.96|28.06|27.98|28.04|27.96|0
1645215770000|2022-02-18 20:22:50|28.06|27.98|28.06|27.98|28.06|27.98|28.04|27.96|0
1645215780000|2022-02-18 20:23:00|28.09|28.01|28.11|28.03|28.11|28.03|28.09|28.01|0
1645215800000|2022-02-18 20:23:20|28.09|28.01|28.11|28.03|28.11|28.03|28.09|28.01|0
1645215820000|2022-02-18 20:23:40|28.09|28.01|28.11|28.03|28.11|28.03|28.09|28.01|0
1645215830000|2022-02-18 20:23:50|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1645215840000|2022-02-18 20:24:00|28.08|28|28.09|28.01|28.09|28.01|28.06|27.98|0
1645215850000|2022-02-18 20:24:10|28.07|27.99|28.09|28.01|28.11|28.03|28.06|27.98|0
1645215860000|2022-02-18 20:24:20|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1645215880000|2022-02-18 20:24:40|28.17|27.92|28.06|27.98|28.17|27.98|28.06|27.92|11
1645215900000|2022-02-18 20:25:00|28.08|28|28.19|27.94|28.21|28.03|28.08|27.94|0
1645215910000|2022-02-18 20:25:10|28.22|27.97|28.19|27.94|28.22|27.97|28.19|27.94|0
1645215920000|2022-02-18 20:25:20|28.17|27.92|28.17|27.92|28.17|27.92|28.17|27.92|0
1645215940000|2022-02-18 20:25:40|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1645215960000|2022-02-18 20:26:00|28.13|28.05|28.11|28.03|28.13|28.05|28.11|28.03|0
1645215990000|2022-02-18 20:26:30|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1645216000000|2022-02-18 20:26:40|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1645216120000|2022-02-18 20:28:40|||||||||1
1645216140000|2022-02-18 20:29:00|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1645216150000|2022-02-18 20:29:10|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1645216170000|2022-02-18 20:29:30|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1645216190000|2022-02-18 20:29:50|28.2|28.12|28.31|28.06|28.31|28.12|28.2|28.06|1
1645216200000|2022-02-18 20:30:00|28.24|28.16|28.22|28.14|28.25|28.17|28.22|28.14|0
1645216210000|2022-02-18 20:30:10|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1645216240000|2022-02-18 20:30:40|||||||||1
1645216260000|2022-02-18 20:31:00|28.22|28.14|28.29|28.21|28.29|28.21|28.22|28.14|7
1645216270000|2022-02-18 20:31:10|28.32|28.24|28.33|28.25|28.34|28.26|28.32|28.24|0
1645216280000|2022-02-18 20:31:20|28.34|28.26|28.36|28.28|28.36|28.28|28.34|28.26|0
1645216300000|2022-02-18 20:31:40|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1645216310000|2022-02-18 20:31:50|28.4|28.32|28.33|28.25|28.4|28.32|28.33|28.25|3
1645216320000|2022-02-18 20:32:00|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1645216330000|2022-02-18 20:32:10|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1645216340000|2022-02-18 20:32:20|28.34|28.26|28.33|28.25|28.34|28.26|28.33|28.25|0
1645216370000|2022-02-18 20:32:50|28.35|28.27|28.38|28.3|28.38|28.3|28.35|28.27|0
1645216380000|2022-02-18 20:33:00|28.36|28.28|28.38|28.3|28.38|28.3|28.36|28.28|0
1645216400000|2022-02-18 20:33:20|28.36|28.28|28.43|28.35|28.43|28.35|28.36|28.28|0
1645216420000|2022-02-18 20:33:40|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|1
1645216440000|2022-02-18 20:34:00|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1645216460000|2022-02-18 20:34:20|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1645216470000|2022-02-18 20:34:30|28.38|28.3|28.4|28.32|28.4|28.32|28.38|28.3|1
1645216570000|2022-02-18 20:36:10|28.43|28.35|28.45|28.37|28.45|28.37|28.43|28.35|1
1645216580000|2022-02-18 20:36:20|28.43|28.35|28.45|28.37|28.45|28.37|28.43|28.35|0
1645216590000|2022-02-18 20:36:30|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|1
1645216640000|2022-02-18 20:37:20|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|0
1645216650000|2022-02-18 20:37:30|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1645216680000|2022-02-18 20:38:00|28.36|28.28|28.32|28.24|28.36|28.28|28.27|28.19|2
1645216690000|2022-02-18 20:38:10|28.34|28.26|28.29|28.21|28.34|28.26|28.29|28.21|1
1645216720000|2022-02-18 20:38:40|28.27|28.19|28.24|28.16|28.27|28.19|28.22|28.14|0
1645216740000|2022-02-18 20:39:00|28.25|28.17|28.29|28.21|28.29|28.21|28.24|28.16|2
1645216860000|2022-02-18 20:41:00|28.27|28.19|28.15|28.07|28.27|28.19|28.15|28.07|3
1645216870000|2022-02-18 20:41:10|28.12|28.04|28.05|27.97|28.12|28.04|28.05|27.97|0
1645216880000|2022-02-18 20:41:20|28.08|28|28.05|27.97|28.08|28|28.03|27.95|1
1645216890000|2022-02-18 20:41:30|28|27.92|28.05|27.97|28.11|27.97|28|27.86|1
1645216920000|2022-02-18 20:42:00|27.96|27.88|27.91|27.83|28.02|27.88|27.91|27.77|4
1645216930000|2022-02-18 20:42:10|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|1
1645216940000|2022-02-18 20:42:20|27.89|27.81|27.91|27.83|27.91|27.83|27.89|27.81|5
1645216960000|2022-02-18 20:42:40|27.93|27.85|27.95|27.87|27.95|27.87|27.93|27.85|0
1645216980000|2022-02-18 20:43:00|27.96|27.88|28.04|27.79|28.06|27.88|27.96|27.79|0
1645216990000|2022-02-18 20:43:10|28.06|27.81|28.06|27.81|28.06|27.81|28.04|27.79|0
1645217000000|2022-02-18 20:43:20|28.04|27.79|28.04|27.79|28.06|27.81|28.04|27.79|0
1645217010000|2022-02-18 20:43:30|28.06|27.81|28.06|27.81|28.06|27.81|28.04|27.79|0
1645217020000|2022-02-18 20:43:40|28|27.92|28|27.92|28|27.92|28|27.92|0
1645217030000|2022-02-18 20:43:50|28.16|27.91|28.14|27.89|28.16|27.91|28.14|27.89|1
1645217040000|2022-02-18 20:44:00|28.16|27.91|28.16|27.91|28.16|27.91|28.14|27.89|0
1645217050000|2022-02-18 20:44:10|28.14|27.89|28.13|27.88|28.16|27.91|28.13|27.88|0
1645217060000|2022-02-18 20:44:20|28.11|27.86|28.11|27.86|28.11|27.86|28.11|27.86|0
1645217070000|2022-02-18 20:44:30|28|27.92|27.96|27.88|28|27.92|27.96|27.88|0
1645217080000|2022-02-18 20:44:40|28.04|27.79|28.04|27.79|28.04|27.79|28.04|27.79|0
1645217090000|2022-02-18 20:44:50|28.06|27.81|28.04|27.79|28.06|27.81|28.04|27.79|0
1645217100000|2022-02-18 20:45:00|28.02|27.77|27.95|27.7|28.02|27.77|27.95|27.65|0
1645217110000|2022-02-18 20:45:10|27.97|27.72|27.95|27.7|27.97|27.72|27.95|27.7|6
1645217130000|2022-02-18 20:45:30|27.97|27.72|27.97|27.72|27.97|27.72|27.97|27.72|0
1645217140000|2022-02-18 20:45:40|27.98|27.73|27.95|27.7|27.98|27.73|27.95|27.7|0
1645217150000|2022-02-18 20:45:50|27.98|27.73|27.98|27.73|27.98|27.73|27.95|27.7|0
1645217160000|2022-02-18 20:46:00|27.91|27.83|27.92|27.84|28.04|27.84|27.91|27.79|4
1645217180000|2022-02-18 20:46:20|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1645217190000|2022-02-18 20:46:30|27.96|27.88|28.09|27.84|28.09|27.88|27.96|27.79|1
1645217210000|2022-02-18 20:46:50|28.11|27.86|28.16|27.91|28.16|27.91|28.09|27.84|0
1645217220000|2022-02-18 20:47:00|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1645217230000|2022-02-18 20:47:10|28.08|28|28.04|27.96|28.08|28|28.04|27.96|2
1645217240000|2022-02-18 20:47:20|28.06|27.98|28.09|27.84|28.11|27.98|28.04|27.84|1
1645217250000|2022-02-18 20:47:30|28.11|27.86|28.09|27.84|28.11|27.86|28.09|27.84|0
1645217270000|2022-02-18 20:47:50|28.08|27.83|28.09|27.84|28.09|27.84|28.08|27.79|0
1645217280000|2022-02-18 20:48:00|28.11|27.86|28.13|27.88|28.16|27.91|28.09|27.84|0
1645217290000|2022-02-18 20:48:10|28.11|27.86|28.09|27.84|28.11|27.86|28.08|27.79|0
1645217300000|2022-02-18 20:48:20|28.04|27.79|28.04|27.79|28.06|27.84|28.04|27.79|0
1645217310000|2022-02-18 20:48:30|28.06|27.81|28.06|27.81|28.06|27.81|28.04|27.79|0
1645217320000|2022-02-18 20:48:40|28.01|27.93|28.01|27.93|28.04|27.96|28.01|27.93|2
1645217330000|2022-02-18 20:48:50|27.98|27.9|27.99|27.91|27.99|27.91|27.98|27.9|0
1645217340000|2022-02-18 20:49:00|27.97|27.89|27.96|27.88|27.97|27.89|27.96|27.88|1
1645217350000|2022-02-18 20:49:10|27.99|27.91|28.07|27.82|28.07|27.93|27.99|27.82|3
1645217380000|2022-02-18 20:49:40|27.97|27.89|28.03|27.78|28.03|27.89|27.97|27.77|0
1645217390000|2022-02-18 20:49:50|28.02|27.77|28.02|27.77|28.02|27.77|28.02|27.77|0
1645217400000|2022-02-18 20:50:00|28.03|27.78|27.96|27.88|28.03|27.91|27.96|27.78|3
1645217410000|2022-02-18 20:50:10|27.97|27.89|28.01|27.93|28.04|27.96|27.96|27.88|2
1645217430000|2022-02-18 20:50:30|28|27.92|28.02|27.77|28.04|27.92|28|27.77|5
1645217450000|2022-02-18 20:50:50|27.96|27.88|27.96|27.88|27.99|27.91|27.96|27.88|0
1645217460000|2022-02-18 20:51:00|27.98|27.9|28.01|27.93|28.01|27.93|27.98|27.9|2
1645217480000|2022-02-18 20:51:20|28.06|27.98|28.21|27.96|28.21|28.02|28.06|27.94|1
1645217490000|2022-02-18 20:51:30|28.19|27.94|28.24|27.99|28.24|27.99|28.19|27.94|0
1645217500000|2022-02-18 20:51:40|28.23|27.98|28.23|27.93|28.26|27.98|28.23|27.93|0
1645217510000|2022-02-18 20:51:50|28.19|27.98|28.2|28.12|28.2|28.12|28.19|27.93|0
1645217530000|2022-02-18 20:52:10|28.22|28.14|28.23|28.15|28.23|28.15|28.22|28.14|0
1645217540000|2022-02-18 20:52:20|28.27|28.19|28.27|28.19|28.29|28.21|28.27|28.19|29
1645217580000|2022-02-18 20:53:00|||||||||13
1645217640000|2022-02-18 20:54:00|28.28|28.2|28.28|28.2|28.28|28.2|28.27|28.19|0
1645217650000|2022-02-18 20:54:10|28.27|28.19|28.19|28.11|28.29|28.21|28.19|28.11|25
1645217660000|2022-02-18 20:54:20|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1645217680000|2022-02-18 20:54:40|28.18|28.1|28.19|27.94|28.19|28.1|28.1|27.94|14
1645217690000|2022-02-18 20:54:50|28.23|27.93|28.19|27.94|28.23|27.94|28.19|27.93|22
1645217700000|2022-02-18 20:55:00|28.16|27.91|28.23|27.93|28.23|28|28.05|27.91|3
1645217710000|2022-02-18 20:55:10|28.19|27.94|28.16|27.91|28.19|27.94|28.16|27.91|0
1645217720000|2022-02-18 20:55:20|28.03|27.95|28.01|27.93|28.03|27.95|28.01|27.93|0
1645217730000|2022-02-18 20:55:30|27.99|27.91|28.01|27.93|28.01|27.93|27.99|27.91|0
1645217740000|2022-02-18 20:55:40|28.12|27.87|28.12|27.87|28.12|27.87|28.12|27.87|3
1645217760000|2022-02-18 20:56:00|28.14|27.89|28.1|28.02|28.19|28.02|28.1|27.89|0
1645217770000|2022-02-18 20:56:10|28.12|28.04|28.16|28.08|28.16|28.08|28.12|28.04|0
1645217780000|2022-02-18 20:56:20|28.1|28.02|28.11|28.03|28.12|28.04|28.1|28.02|3
1645217790000|2022-02-18 20:56:30|28.09|28.01|28.11|28.03|28.11|28.03|28.09|28.01|1
1645217800000|2022-02-18 20:56:40|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1645217810000|2022-02-18 20:56:50|28.11|28.03|28.09|28.01|28.11|28.03|28.09|28.01|0
1645217860000|2022-02-18 20:57:40|28.06|27.98|28.14|27.89|28.14|27.98|28.06|27.89|0
1645217880000|2022-02-18 20:58:00||27.84||27.84||27.84||27.84|0
1645217890000|2022-02-18 20:58:10||27.89||27.84||27.89||27.84|0
1645217900000|2022-02-18 20:58:20||27.89||27.89||27.89||27.89|0
1645217910000|2022-02-18 20:58:30|28.15|27.9|28.13|28.05|28.19|28.05|28.13|27.84|0
1645217920000|2022-02-18 20:58:40|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1645217940000|2022-02-18 20:59:00|28.15|28.07|28.19|28.11|28.21|28.13|28.15|28.07|0
1645217950000|2022-02-18 20:59:10|28.16|28.08|28.21|28.13|28.21|28.13|28.16|28.08|0
1645217960000|2022-02-18 20:59:20|28.3|28.05|28.3|28.05|28.3|28.05|28.29|28.04|0
1645217970000|2022-02-18 20:59:30|28.29|28.04|28.3|28.05|28.3|28.05|28.29|28.04|0
1645217980000|2022-02-18 20:59:40|28.28|28.03|28.37|28.07|28.37|28.07|28.28|28.03|44
1645217990000|2022-02-18 20:59:50|28.28|28.03|28.31|28.06|28.31|28.06|28.28|28.03|0
1645218000000|2022-02-18 21:00:00|28.3|28.05|28.3|28.05|28.3|28.05|28.3|28.05|0
1645402500000|2022-02-21 00:15:00|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|0
1645402540000|2022-02-21 00:15:40|28.66|28.41|28.65|28.35|28.66|28.41|28.65|28.35|0
1645402590000|2022-02-21 00:16:30|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|0
1645402600000|2022-02-21 00:16:40|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|0
1645402750000|2022-02-21 00:19:10|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1645402780000|2022-02-21 00:19:40|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|0
1645402790000|2022-02-21 00:19:50|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|0
1645402800000|2022-02-21 00:20:00|28.77|28.47|28.79|28.49|28.79|28.49|28.77|28.47|0
1645402830000|2022-02-21 00:20:30|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|0
1645402850000|2022-02-21 00:20:50|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|0
1645402920000|2022-02-21 00:22:00|28.75|28.45|28.76|28.46|28.76|28.46|28.75|28.45|0
1645403150000|2022-02-21 00:25:50|28.78|28.48|28.79|28.54|28.79|28.54|28.78|28.48|0
1645403160000|2022-02-21 00:26:00|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|0
1645403190000|2022-02-21 00:26:30|28.79|28.54|28.79|28.54|28.79|28.54|28.79|28.54|0
1645403200000|2022-02-21 00:26:40|28.81|28.56|28.81|28.56|28.81|28.56|28.81|28.56|1
1645403260000|2022-02-21 00:27:40|28.94|28.69|28.89|28.59|28.94|28.69|28.89|28.59|1
1645403300000|2022-02-21 00:28:20|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1645403310000|2022-02-21 00:28:30|28.9|28.6|28.92|28.62|28.92|28.62|28.9|28.6|0
1645403330000|2022-02-21 00:28:50|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|0
1645403430000|2022-02-21 00:30:30|28.92|28.62|28.92|28.62|28.92|28.62|28.87|28.57|0
1645403480000|2022-02-21 00:31:20|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1645403500000|2022-02-21 00:31:40|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|0
1645403610000|2022-02-21 00:33:30|28.58|28.5|28.75|28.45|28.79|28.5|28.58|28.39|51
1645403640000|2022-02-21 00:34:00|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|0
1645403710000|2022-02-21 00:35:10|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|0
1645403720000|2022-02-21 00:35:20|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|0
1645403740000|2022-02-21 00:35:40|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|0
1645403770000|2022-02-21 00:36:10|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|0
1645403810000|2022-02-21 00:36:50|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|0
1645403870000|2022-02-21 00:37:50|28.74|28.44|28.78|28.48|28.86|28.56|28.74|28.44|0
1645403880000|2022-02-21 00:38:00|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|0
1645403890000|2022-02-21 00:38:10|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|0
1645403900000|2022-02-21 00:38:20|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|0
1645403930000|2022-02-21 00:38:50|28.78|28.48|28.8|28.5|28.8|28.5|28.78|28.48|1
1645403940000|2022-02-21 00:39:00|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|0
1645403960000|2022-02-21 00:39:20|28.84|28.54|28.76|28.46|28.84|28.54|28.76|28.46|0
1645404020000|2022-02-21 00:40:20|28.86|28.56|28.78|28.48|28.86|28.56|28.78|28.48|0
1645404030000|2022-02-21 00:40:30|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|0
1645404060000|2022-02-21 00:41:00|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|0
1645404070000|2022-02-21 00:41:10|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|0
1645404130000|2022-02-21 00:42:10|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|0
1645404150000|2022-02-21 00:42:30|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|0
1645404310000|2022-02-21 00:45:10|28.75|28.45|28.75|28.45|28.75|28.45|28.75|28.45|0
1645404320000|2022-02-21 00:45:20|28.74|28.44|28.74|28.44|28.75|28.45|28.74|28.44|0
1645404340000|2022-02-21 00:45:40|28.72|28.42|28.74|28.44|28.74|28.44|28.72|28.42|0
1645404470000|2022-02-21 00:47:50|28.75|28.45|28.75|28.45|28.75|28.45|28.75|28.45|0
1645404500000|2022-02-21 00:48:20|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|0
1645404600000|2022-02-21 00:50:00|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|0
1645404610000|2022-02-21 00:50:10|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|3
1645404620000|2022-02-21 00:50:20|28.65|28.35|28.65|28.35|28.65|28.35|28.63|28.33|0
1645404630000|2022-02-21 00:50:30|28.63|28.33|28.61|28.31|28.63|28.33|28.61|28.31|0
1645404660000|2022-02-21 00:51:00|28.63|28.33|28.61|28.31|28.63|28.33|28.61|28.31|0
1645404680000|2022-02-21 00:51:20|28.56||28.61||28.61||28.56||0
1645404690000|2022-02-21 00:51:30|28.56||28.61||28.61||28.56||0
1645404710000|2022-02-21 00:51:50|28.56||28.61||28.61||28.56||0
1645404720000|2022-02-21 00:52:00|28.56||28.61||28.61||28.56||0
1645404730000|2022-02-21 00:52:10|28.56||28.56||28.61||28.56||0
1645404750000|2022-02-21 00:52:30|28.61||28.56||28.61||28.56||0
1645404770000|2022-02-21 00:52:50|28.54|28.29|28.54|28.29|28.54|28.29|28.54|28.29|0
1645404780000|2022-02-21 00:53:00|28.41|28.11|28.37|28.07|28.43|28.13|28.37|28.07|1
1645404790000|2022-02-21 00:53:10|28.33|28.08|28.37|28.07|28.37|28.08|28.33|28.07|0
1645404800000|2022-02-21 00:53:20|28.33|28.08|28.29|27.99|28.33|28.08|28.29|27.99|0
1645404810000|2022-02-21 00:53:30|28.25|27.95|28.23|27.93|28.25|27.95|28.23|27.93|0
1645404820000|2022-02-21 00:53:40|28.27|27.97|28.29|27.99|28.29|27.99|28.06|27.95|1
1645404830000|2022-02-21 00:53:50|28.27|27.97|28.15|27.85|28.27|27.97|28.15|27.85|0
1645404840000|2022-02-21 00:54:00|28.16|27.86|28.16|27.86|28.16|27.86|28.12|27.82|0
1645404860000|2022-02-21 00:54:20|28.17|27.87|28.17|27.87|28.17|27.87|28.17|27.87|0
1645404870000|2022-02-21 00:54:30|28.18|27.88|28.18|27.88|28.18|27.88|28.16|27.86|1
1645404880000|2022-02-21 00:54:40|28.2|27.9|28.22|27.92|28.24|27.94|28.2|27.9|0
1645404890000|2022-02-21 00:54:50|28.2|27.9|28.19|27.89|28.22|27.92|28.19|27.89|0
1645404910000|2022-02-21 00:55:10|28.2|27.9|28.26|27.96|28.26|27.96|28.2|27.9|0
1645404920000|2022-02-21 00:55:20|28.24|28.16|28.06|27.76|28.35|28.16|28.06|27.76|2
1645404930000|2022-02-21 00:55:30|28.02|27.72|27.98|27.68|28.02|27.72|27.98|27.68|0
1645404940000|2022-02-21 00:55:40|27.96|27.66|27.96|27.66|27.96|27.66|27.96|27.66|0
1645404950000|2022-02-21 00:55:50|27.98|27.68|27.96|27.66|27.98|27.68|27.96|27.66|0
1645404960000|2022-02-21 00:56:00|27.94|27.64|27.94|27.64|27.94|27.64|27.92|27.62|0
1645404970000|2022-02-21 00:56:10|27.99|27.69|27.99|27.69|27.99|27.69|27.99|27.69|0
1645405030000|2022-02-21 00:57:10|27.97|27.67|27.99|27.69|27.99|27.69|27.97|27.67|0
1645405130000|2022-02-21 00:58:50|28|27.7|28.06|27.76|28.08|27.78|28|27.7|0
1645405140000|2022-02-21 00:59:00|28.08|27.78|28.06|27.76|28.1|27.8|28.06|27.76|0
1645405150000|2022-02-21 00:59:10|28.04|27.74|28.02|27.72|28.04|27.74|28.02|27.72|0
1645405160000|2022-02-21 00:59:20|28|27.7|28|27.7|28|27.7|28|27.7|0
1645405170000|2022-02-21 00:59:30|28.02|27.72|28.02|27.72|28.04|27.74|28.02|27.72|0
1645405180000|2022-02-21 00:59:40|28|27.7|28|27.7|28|27.7|28|27.7|0
1645405200000|2022-02-21 01:00:00|27.98|27.68|28|27.7|28|27.7|27.98|27.68|0
1645405210000|2022-02-21 01:00:10|27.98|27.68|28|27.7|28.02|27.72|27.98|27.68|0
1645405220000|2022-02-21 01:00:20|28.02|27.72|28.02|27.72|28.02|27.72|28.02|27.72|0
1645405270000|2022-02-21 01:01:10|28|27.7|28|27.7|28|27.7|28|27.7|0
1645405280000|2022-02-21 01:01:20|28.02|27.72|28.02|27.72|28.02|27.72|28.02|27.72|0
1645405290000|2022-02-21 01:01:30|28|27.7|28|27.7|28|27.7|28|27.7|0
1645405310000|2022-02-21 01:01:50|28.02|27.72|28.02|27.72|28.02|27.72|28.02|27.72|0
1645405320000|2022-02-21 01:02:00|28.03|27.73|28.08|27.78|28.08|27.78|28.03|27.73|1
1645405340000|2022-02-21 01:02:20|28.13|27.83|28.11|27.81|28.13|27.83|28.11|27.81|0
1645405350000|2022-02-21 01:02:30|28.13|27.83|28.17|27.87|28.17|27.87|28.13|27.83|0
1645405360000|2022-02-21 01:02:40|28.15|27.85|28.13|27.83|28.15|27.85|28.13|27.83|0
1645405370000|2022-02-21 01:02:50|28.15|27.85|28.15|27.85|28.15|27.85|28.15|27.85|0
1645405380000|2022-02-21 01:03:00|28.13|27.83|28.13|27.83|28.15|27.85|28.13|27.83|0
1645405390000|2022-02-21 01:03:10|28.12|27.82|28.12|27.82|28.12|27.82|28.1|27.8|0
1645405400000|2022-02-21 01:03:20|28.1|27.8|28.1|27.8|28.1|27.8|28.08|27.78|0
1645405430000|2022-02-21 01:03:50|28.08|27.78|28.08|27.78|28.08|27.78|28.08|27.78|0
1645405440000|2022-02-21 01:04:00|28.1|27.8|28.1|27.8|28.1|27.8|28.1|27.8|0
1645405460000|2022-02-21 01:04:20|28.08|27.78|28.1|27.8|28.1|27.8|28.08|27.78|0
1645405490000|2022-02-21 01:04:50|28.12|27.82|28.12|27.82|28.12|27.82|28.12|27.82|0
1645405500000|2022-02-21 01:05:00|28.1|27.8|28.08|27.78|28.1|27.8|28.08|27.78|0
1645405510000|2022-02-21 01:05:10|28.1|27.8|28.1|27.8|28.1|27.8|28.1|27.8|0
1645405560000|2022-02-21 01:06:00|27.88|27.58|27.88|27.58|27.88|27.58|27.88|27.58|2
1645405570000|2022-02-21 01:06:10|27.9|27.6|27.9|27.6|27.9|27.6|27.9|27.6|0
1645405580000|2022-02-21 01:06:20|27.92|27.62|27.92|27.62|27.92|27.62|27.92|27.62|0
1645405600000|2022-02-21 01:06:40|27.94|27.64|27.96|27.66|27.96|27.66|27.94|27.64|0
1645405640000|2022-02-21 01:07:20|27.94|27.64|27.9|27.6|27.94|27.64|27.88|27.58|0
1645405660000|2022-02-21 01:07:40|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1645405710000|2022-02-21 01:08:30|27.82|27.52|27.82|27.52|27.82|27.52|27.82|27.52|0
1645405790000|2022-02-21 01:09:50|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|5
1645405810000|2022-02-21 01:10:10|27.64|27.34|27.64|27.34|27.64|27.34|27.64|27.34|0
1645405860000|2022-02-21 01:11:00|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|0
1645405890000|2022-02-21 01:11:30|27.6|27.3|27.62|27.32|27.62|27.32|27.6|27.3|0
1645405910000|2022-02-21 01:11:50|27.6|27.3|27.58|27.28|27.62|27.32|27.58|27.28|0
1645406070000|2022-02-21 01:14:30|27.6|27.3|27.63|27.33|27.63|27.33|27.6|27.3|0
1645406080000|2022-02-21 01:14:40|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|0
1645406090000|2022-02-21 01:14:50|27.63|27.33|27.63|27.33|27.63|27.33|27.61|27.31|0
1645406130000|2022-02-21 01:15:30|27.65|27.35|27.67|27.37|27.67|27.37|27.65|27.35|0
1645406150000|2022-02-21 01:15:50|27.71|27.41|27.71|27.41|27.71|27.41|27.69|27.39|0
1645406160000|2022-02-21 01:16:00|27.69|27.39|27.69|27.39|27.69|27.39|27.69|27.39|0
1645406170000|2022-02-21 01:16:10|27.67|27.37|27.67|27.37|27.69|27.39|27.67|27.37|0
1645406180000|2022-02-21 01:16:20|27.69|27.39|27.69|27.39|27.69|27.39|27.67|27.37|0
1645406210000|2022-02-21 01:16:50|27.67|27.37|27.69|27.39|27.69|27.39|27.67|27.37|0
1645406220000|2022-02-21 01:17:00|27.67|27.37|27.65|27.35|27.69|27.39|27.63|27.33|0
1645406230000|2022-02-21 01:17:10|27.69|27.39|27.69|27.39|27.71|27.41|27.69|27.39|0
1645406250000|2022-02-21 01:17:30|27.67|27.37|27.69|27.39|27.69|27.39|27.67|27.37|0
1645406260000|2022-02-21 01:17:40|27.67|27.37|27.69|27.39|27.69|27.39|27.67|27.37|0
1645406310000|2022-02-21 01:18:30|27.67|27.37|27.65|27.35|27.67|27.37|27.65|27.35|0
1645406350000|2022-02-21 01:19:10|27.63|27.33|27.57|27.27|27.63|27.33|27.57|27.27|0
1645406360000|2022-02-21 01:19:20|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|0
1645406440000|2022-02-21 01:20:40|27.61|27.31|27.61|27.31|27.61|27.31|27.59|27.29|0
1645406450000|2022-02-21 01:20:50|27.6|27.3|27.62|27.32|27.62|27.32|27.6|27.3|0
1645406460000|2022-02-21 01:21:00|27.6|27.3|27.62|27.32|27.62|27.32|27.6|27.3|0
1645406470000|2022-02-21 01:21:10|27.64|27.34|27.64|27.34|27.64|27.34|27.64|27.34|0
1645406480000|2022-02-21 01:21:20|27.66|27.36|27.66|27.36|27.66|27.36|27.66|27.36|0
1645406500000|2022-02-21 01:21:40|27.64|27.34|27.64|27.34|27.64|27.34|27.64|27.34|0
1645406580000|2022-02-21 01:23:00|27.62|27.32|27.59|27.29|27.62|27.32|27.59|27.29|0
1645406650000|2022-02-21 01:24:10|27.57|27.27|27.53|27.28|27.57|27.28|27.53|27.27|0
1645406660000|2022-02-21 01:24:20|27.51|27.26|27.51|27.26|27.51|27.26|27.51|27.26|0
1645406670000|2022-02-21 01:24:30|27.53|27.28|27.53|27.28|27.53|27.28|27.53|27.28|0
1645406680000|2022-02-21 01:24:40|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|0
1645406770000|2022-02-21 01:26:10|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|0
1645406790000|2022-02-21 01:26:30|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|0
1645406800000|2022-02-21 01:26:40|27.57|27.27|27.59|27.29|27.59|27.29|27.57|27.27|0
1645406850000|2022-02-21 01:27:30|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|0
1645406860000|2022-02-21 01:27:40|27.59|27.29|27.57|27.27|27.61|27.31|27.57|27.27|0
1645406890000|2022-02-21 01:28:10|27.59|27.29|27.57|27.27|27.59|27.29|27.57|27.27|0
1645406900000|2022-02-21 01:28:20|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|0
1645406920000|2022-02-21 01:28:40|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|0
1645406930000|2022-02-21 01:28:50|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|0
1645406950000|2022-02-21 01:29:10|27.61|27.31|27.61|27.31|27.61|27.31|27.59|27.29|0
1645406970000|2022-02-21 01:29:30|27.62|27.32|27.64|27.34|27.64|27.34|27.62|27.32|0
1645406980000|2022-02-21 01:29:40|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|0
1645406990000|2022-02-21 01:29:50|27.64|27.34|27.64|27.34|27.64|27.34|27.64|27.34|0
1645407000000|2022-02-21 01:30:00|27.66|27.36|27.64|27.34|27.66|27.36|27.62|27.32|0
1645407020000|2022-02-21 01:30:20|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|0
1645407060000|2022-02-21 01:31:00|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|0
1645407080000|2022-02-21 01:31:20|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|0
1645407090000|2022-02-21 01:31:30|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|0
1645407100000|2022-02-21 01:31:40|27.62|27.32|27.6|27.3|27.62|27.32|27.6|27.3|0
1645407110000|2022-02-21 01:31:50|27.62|27.32|27.6|27.3|27.62|27.32|27.6|27.3|0
1645407120000|2022-02-21 01:32:00|27.58|27.28|27.6|27.3|27.6|27.3|27.58|27.28|0
1645407130000|2022-02-21 01:32:10|27.58|27.28|27.58|27.28|27.6|27.3|27.58|27.28|0
1645407140000|2022-02-21 01:32:20|27.53||27.58||27.58||27.53||0
1645407240000|2022-02-21 01:34:00|27.89|27.59|27.42|27.12|27.89|27.59|27.4|27.1|3
1645407250000|2022-02-21 01:34:10|27.43|27.13|27.43|27.13|27.43|27.13|27.43|27.13|0
1645407260000|2022-02-21 01:34:20|27.45|27.15|27.45|27.15|27.45|27.15|27.45|27.15|0
1645407310000|2022-02-21 01:35:10|27.47|27.17|27.45|27.15|27.48|27.18|27.45|27.15|0
1645407330000|2022-02-21 01:35:30|27.43|27.13|27.43|27.13|27.43|27.13|27.43|27.13|0
1645407590000|2022-02-21 01:39:50|27.73|27.43|27.4|27.1|27.73|27.43|27.4|27.1|0
1645407750000|2022-02-21 01:42:30|27.41|27.11|27.4|27.1|27.41|27.11|27.4|27.1|0
1645407760000|2022-02-21 01:42:40|27.41|27.11|27.41|27.11|27.41|27.11|27.4|27.1|0
1645407770000|2022-02-21 01:42:50|27.4|27.1|27.41|27.11|27.41|27.11|27.4|27.1|0
1645407780000|2022-02-21 01:43:00|27.4|27.1|27.41|27.11|27.41|27.11|27.4|27.1|0
1645407790000|2022-02-21 01:43:10|27.4|27.1|27.41|27.11|27.41|27.11|27.4|27.1|0
1645407840000|2022-02-21 01:44:00|27.4|27.1|27.4|27.1|27.41|27.11|27.4|27.1|0
1645407850000|2022-02-21 01:44:10|27.41|27.11|27.41|27.11|27.41|27.11|27.41|27.11|0
1645407860000|2022-02-21 01:44:20|27.4|27.1|27.4|27.1|27.41|27.11|27.4|27.1|0
1645407870000|2022-02-21 01:44:30|27.41|27.11|27.41|27.11|27.41|27.11|27.4|27.1|0
1645407920000|2022-02-21 01:45:20|27.43|27.13|27.43|27.13|27.43|27.13|27.43|27.13|0
1645407960000|2022-02-21 01:46:00|27.39|27.31|27.5|27.25|27.5|27.31|27.39|27.23|0
1645408020000|2022-02-21 01:47:00|27.39|27.31|27.41|27.11|27.62|27.32|27.36|27.11|6
1645408110000|2022-02-21 01:48:30|27.45|27.15|27.43|27.13|27.45|27.15|27.43|27.13|0
1645408120000|2022-02-21 01:48:40|27.45|27.15|27.45|27.15|27.45|27.15|27.45|27.15|0
1645408370000|2022-02-21 01:52:50|27.48|27.18|27.48|27.18|27.48|27.18|27.48|27.18|0
1645408390000|2022-02-21 01:53:10|27.5|27.2|27.48|27.18|27.5|27.2|27.48|27.18|0
1645408470000|2022-02-21 01:54:30|27.5|27.2|27.48|27.18|27.5|27.2|27.48|27.18|0
1645408610000|2022-02-21 01:56:50|27.54|27.24|27.5|27.2|27.54|27.24|27.48|27.18|0
1645408630000|2022-02-21 01:57:10|27.48|27.18|27.48|27.18|27.48|27.18|27.48|27.18|0
1645408710000|2022-02-21 01:58:30|27.47|27.17|27.47|27.17|27.47|27.17|27.47|27.17|0
1645408720000|2022-02-21 01:58:40|27.48|27.18|27.48|27.18|27.48|27.18|27.48|27.18|0
1645408850000|2022-02-21 02:00:50|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|0
1645408860000|2022-02-21 02:01:00|27.48|27.18|27.48|27.18|27.48|27.18|27.48|27.18|0
1645408920000|2022-02-21 02:02:00|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|0
1645409090000|2022-02-21 02:04:50|27.58|27.28|27.51|27.26|27.66|27.36|27.51|27.26|0
1645409190000|2022-02-21 02:06:30|27.56|27.33|27.51|27.26|27.63|27.33|27.51|27.26|0
1645409250000|2022-02-21 02:07:30|27.49|27.24|27.49|27.24|27.49|27.24|27.49|27.24|0
1645409270000|2022-02-21 02:07:50|27.51|27.26|27.51|27.26|27.51|27.26|27.51|27.26|0
1645409300000|2022-02-21 02:08:20|27.49|27.24|27.49|27.24|27.49|27.24|27.49|27.24|0
1645409380000|2022-02-21 02:09:40|27.51|27.26|27.49|27.24|27.51|27.26|27.49|27.24|0
1645409530000|2022-02-21 02:12:10|27.42|27.34|27.49|27.24|27.62|27.34|27.42|27.24|0
1645409580000|2022-02-21 02:13:00|||||||||1
1645409690000|2022-02-21 02:14:50|27.61|27.31|27.49|27.24|27.61|27.31|27.49|27.24|0
1645409730000|2022-02-21 02:15:30|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|0
1645409830000|2022-02-21 02:17:10|27.61|27.31|27.49|27.24|27.61|27.31|27.49|27.24|0
1645409880000|2022-02-21 02:18:00|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|0
1645410050000|2022-02-21 02:20:50|27.57|27.27|27.56|27.26|27.62|27.32|27.5|27.25|0
1645410080000|2022-02-21 02:21:20|||||||||5
1645410150000|2022-02-21 02:22:30|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|0
1645410160000|2022-02-21 02:22:40|27.66|27.36|27.56|27.26|27.66|27.36|27.56|27.26|0
1645410180000|2022-02-21 02:23:00|27.57|27.27|27.56|27.26|27.57|27.27|27.56|27.26|0
1645410240000|2022-02-21 02:24:00|27.57|27.27|27.58|27.28|27.58|27.28|27.57|27.27|0
1645410250000|2022-02-21 02:24:10|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|0
1645410260000|2022-02-21 02:24:20|27.6|27.3|27.62|27.32|27.62|27.32|27.6|27.3|0
1645410270000|2022-02-21 02:24:30|27.6|27.3|27.62|27.32|27.62|27.32|27.6|27.3|0
1645410280000|2022-02-21 02:24:40|27.6|27.3|27.6|27.3|27.62|27.32|27.6|27.3|0
1645410300000|2022-02-21 02:25:00|27.59|27.29|27.6|27.3|27.62|27.32|27.59|27.29|0
1645410310000|2022-02-21 02:25:10|27.62|27.32|27.6|27.3|27.62|27.32|27.6|27.3|0
1645410320000|2022-02-21 02:25:20|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|0
1645410330000|2022-02-21 02:25:30|27.6|27.3|27.59|27.29|27.61|27.31|27.59|27.29|0
1645410340000|2022-02-21 02:25:40|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|0
1645410400000|2022-02-21 02:26:40|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|0
1645410460000|2022-02-21 02:27:40|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|0
1645410480000|2022-02-21 02:28:00|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|0
1645410600000|2022-02-21 02:30:00|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|0
1645410630000|2022-02-21 02:30:30|27.53|27.28|27.5|27.25|27.53|27.28|27.5|27.25|0
1645410660000|2022-02-21 02:31:00|27.52|27.27|27.52|27.27|27.52|27.27|27.5|27.25|0
1645410670000|2022-02-21 02:31:10|27.5|27.25|27.5|27.25|27.5|27.25|27.5|27.25|0
1645410680000|2022-02-21 02:31:20|27.52|27.27|27.57|27.27|27.57|27.27|27.52|27.27|0
1645410780000|2022-02-21 02:33:00|27.62|27.32|27.49|27.24|27.62|27.32|27.49|27.24|0
1645410890000|2022-02-21 02:34:50|27.38|27.3|27.4|27.15|27.4|27.3|27.35|27.15|1
1645410900000|2022-02-21 02:35:00|27.38|27.08|27.38|27.08|27.38|27.08|27.38|27.08|0
1645410960000|2022-02-21 02:36:00|27.4|27.1|27.4|27.1|27.4|27.1|27.4|27.1|0
1645410970000|2022-02-21 02:36:10|27.42|27.12|27.4|27.1|27.42|27.12|27.4|27.1|0
1645410980000|2022-02-21 02:36:20|27.42|27.12|27.42|27.12|27.42|27.12|27.4|27.1|0
1645411030000|2022-02-21 02:37:10|27.44|27.14|27.44|27.14|27.44|27.14|27.44|27.14|0
1645411040000|2022-02-21 02:37:20|27.42|27.12|27.44|27.14|27.44|27.14|27.42|27.12|0
1645411080000|2022-02-21 02:38:00|27.42|27.12|27.42|27.12|27.42|27.12|27.42|27.12|0
1645411100000|2022-02-21 02:38:20|27.44|27.14|27.44|27.14|27.44|27.14|27.44|27.14|0
1645411150000|2022-02-21 02:39:10|27.46|27.16|27.46|27.16|27.46|27.16|27.46|27.16|0
1645411160000|2022-02-21 02:39:20|27.44|27.14|27.44|27.14|27.44|27.14|27.44|27.14|0
1645411200000|2022-02-21 02:40:00|27.46|27.16|27.46|27.16|27.46|27.16|27.46|27.16|0
1645411230000|2022-02-21 02:40:30|27.47|27.17|27.47|27.17|27.47|27.17|27.47|27.17|0
1645411250000|2022-02-21 02:40:50|27.49|27.19|27.49|27.19|27.49|27.19|27.49|27.19|0
1645411470000|2022-02-21 02:44:30|27.37|27.12|27.37|27.12|27.37|27.12|27.37|27.12|0
1645411490000|2022-02-21 02:44:50|27.45|27.15|27.49|27.19|27.49|27.19|27.45|27.15|0
1645411740000|2022-02-21 02:49:00|27.47|27.17|27.47|27.17|27.47|27.17|27.47|27.17|0
1645411950000|2022-02-21 02:52:30|27.48|27.18|27.48|27.18|27.48|27.18|27.48|27.18|0
1645412040000|2022-02-21 02:54:00|27.58|27.28|27.54|27.24|27.58|27.28|27.54|27.24|0
1645412050000|2022-02-21 02:54:10|27.46|27.16|27.46|27.16|27.46|27.16|27.46|27.16|0
1645412150000|2022-02-21 02:55:50|27.6|27.3|27.46|27.16|27.6|27.3|27.46|27.16|0
1645412470000|2022-02-21 03:01:10|27.47|27.17|27.47|27.17|27.47|27.17|27.47|27.17|0
1645412490000|2022-02-21 03:01:30|27.46|27.16|27.42|27.12|27.46|27.16|27.42|27.12|0
1645412540000|2022-02-21 03:02:20|27.44|27.14|27.44|27.14|27.44|27.14|27.44|27.14|5
1645412550000|2022-02-21 03:02:30|27.43|27.13|27.43|27.13|27.43|27.13|27.43|27.13|0
1645412680000|2022-02-21 03:04:40|27.44|27.14|27.44|27.14|27.44|27.14|27.44|27.14|0
1645412690000|2022-02-21 03:04:50|27.43|27.13|27.43|27.13|27.43|27.13|27.43|27.13|0
1645412710000|2022-02-21 03:05:10|27.42|27.12|27.42|27.12|27.42|27.12|27.42|27.12|0
1645412820000|2022-02-21 03:07:00|27.43|27.13|27.43|27.13|27.43|27.13|27.43|27.13|0
1645413580000|2022-02-21 03:19:40|27.45|27.15|27.45|27.15|27.45|27.15|27.45|27.15|0
1645413630000|2022-02-21 03:20:30|27.43|27.13|27.43|27.13|27.43|27.13|27.43|27.13|0
1645413680000|2022-02-21 03:21:20|27.45|27.15|27.45|27.15|27.45|27.15|27.45|27.15|0
1645413700000|2022-02-21 03:21:40|27.43|27.13|27.43|27.13|27.43|27.13|27.43|27.13|0
1645413730000|2022-02-21 03:22:10|27.45|27.15|27.45|27.15|27.45|27.15|27.45|27.15|0
1645413790000|2022-02-21 03:23:10|27.43|27.13|27.43|27.13|27.43|27.13|27.43|27.13|0
1645413800000|2022-02-21 03:23:20|27.41|27.11|27.37|27.12|27.41|27.12|27.37|27.11|0
1645413840000|2022-02-21 03:24:00|27.43|27.13|27.43|27.13|27.43|27.13|27.43|27.13|0
1645414090000|2022-02-21 03:28:10|27.53|27.23|27.41|27.11|27.53|27.23|27.41|27.11|0
1645414280000|2022-02-21 03:31:20|27.36|27.1|27.35|27.1|27.36|27.1|27.35|27.1|0
1645414300000|2022-02-21 03:31:40|27.36|27.11|27.36|27.11|27.36|27.11|27.36|27.11|0
1645414310000|2022-02-21 03:31:50|27.41||27.41||27.41||27.41||0
1645414330000|2022-02-21 03:32:10|27.36||27.36||27.36||27.36||0
1645414370000|2022-02-21 03:32:50|27.41|27.13|27.41|27.11|27.41|27.13|27.38|27.11|0
1645414380000|2022-02-21 03:33:00|27.43|27.13|27.47|27.17|27.47|27.17|27.43|27.13|0
1645414400000|2022-02-21 03:33:20|27.48|27.18|27.5|27.2|27.5|27.2|27.48|27.18|0
1645414410000|2022-02-21 03:33:30|27.52|27.22|27.52|27.22|27.52|27.22|27.5|27.2|0
1645414420000|2022-02-21 03:33:40|27.5|27.2|27.52|27.22|27.52|27.22|27.5|27.2|0
1645414430000|2022-02-21 03:33:50|27.5|27.2|27.52|27.22|27.52|27.22|27.5|27.2|0
1645414440000|2022-02-21 03:34:00|27.5|27.2|27.5|27.2|27.52|27.22|27.5|27.2|0
1645414450000|2022-02-21 03:34:10|27.52|27.22|27.52|27.22|27.52|27.22|27.52|27.22|0
1645414470000|2022-02-21 03:34:30|27.5|27.2|27.5|27.2|27.52|27.22|27.5|27.2|0
1645414480000|2022-02-21 03:34:40|27.52|27.22|27.5|27.2|27.52|27.22|27.5|27.2|0
1645414490000|2022-02-21 03:34:50|27.52|27.22|27.5|27.2|27.52|27.22|27.5|27.2|0
1645414500000|2022-02-21 03:35:00|27.46|27.16|27.46|27.16|27.46|27.16|27.46|27.16|0
1645414640000|2022-02-21 03:37:20|27.48|27.18|27.44|27.14|27.54|27.24|27.44|27.14|0
1645414780000|2022-02-21 03:39:40|27.46|27.16|27.46|27.16|27.46|27.16|27.46|27.16|0
1645414850000|2022-02-21 03:40:50|27.48|27.18|27.48|27.18|27.48|27.18|27.48|27.18|0
1645414870000|2022-02-21 03:41:10|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|0
1645415410000|2022-02-21 03:50:10|27.51|27.21|27.51|27.21|27.51|27.21|27.51|27.21|0
1645415470000|2022-02-21 03:51:10|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|0
1645415570000|2022-02-21 03:52:50|27.51|27.21|27.51|27.21|27.51|27.21|27.51|27.21|0
1645415670000|2022-02-21 03:54:30|27.57|27.27|27.51|27.21|27.57|27.27|27.51|27.21|0
1645415760000|2022-02-21 03:56:00|27.5|27.2|27.5|27.2|27.51|27.21|27.5|27.2|0
1645415770000|2022-02-21 03:56:10|27.51|27.21|27.5|27.2|27.51|27.21|27.5|27.2|0
1645415780000|2022-02-21 03:56:20|27.51|27.21|27.51|27.21|27.51|27.21|27.51|27.21|0
1645416000000|2022-02-21 04:00:00|27.53|27.23|27.53|27.23|27.55|27.25|27.53|27.23|0
1645416080000|2022-02-21 04:01:20|27.51|27.21|27.51|27.21|27.53|27.23|27.51|27.21|0
1645416090000|2022-02-21 04:01:30|27.53|27.23|27.53|27.23|27.53|27.23|27.51|27.21|0
1645416120000|2022-02-21 04:02:00|27.51|27.21|27.53|27.23|27.53|27.23|27.51|27.21|0
1645416220000|2022-02-21 04:03:40|27.57|27.27|27.52|27.22|27.57|27.27|27.52|27.22|0
1645416230000|2022-02-21 04:03:50|27.54|27.24|27.54|27.24|27.54|27.24|27.54|27.24|0
1645416240000|2022-02-21 04:04:00|27.52|27.22|27.52|27.22|27.54|27.24|27.52|27.22|0
1645416620000|2022-02-21 04:10:20|27.54|27.24|27.54|27.24|27.54|27.24|27.52|27.22|0
1645416630000|2022-02-21 04:10:30|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|0
1645416640000|2022-02-21 04:10:40|27.54|27.24|27.52|27.22|27.54|27.24|27.52|27.22|0
1645416650000|2022-02-21 04:10:50|27.54|27.24|27.52|27.22|27.54|27.24|27.52|27.22|0
1645416760000|2022-02-21 04:12:40|27.54|27.24|27.52|27.22|27.54|27.24|27.52|27.22|0
1645416770000|2022-02-21 04:12:50|27.54|27.24|27.52|27.22|27.54|27.24|27.52|27.22|0
1645416780000|2022-02-21 04:13:00|27.54|27.24|27.52|27.22|27.54|27.24|27.52|27.22|0
1645416790000|2022-02-21 04:13:10|27.54|27.24|27.54|27.24|27.54|27.24|27.52|27.22|0
1645416800000|2022-02-21 04:13:20|27.56|27.26|27.52|27.22|27.56|27.26|27.52|27.22|0
1645416810000|2022-02-21 04:13:30|27.54|27.24|27.52|27.22|27.54|27.24|27.52|27.22|0
1645416840000|2022-02-21 04:14:00|27.54|27.24|27.52|27.22|27.54|27.24|27.52|27.22|0
1645416850000|2022-02-21 04:14:10|27.54|27.24|27.52|27.22|27.54|27.24|27.52|27.22|0
1645416880000|2022-02-21 04:14:40|27.54|27.24|27.54|27.24|27.54|27.24|27.54|27.24|0
1645416890000|2022-02-21 04:14:50|27.52|27.22|27.52|27.22|27.54|27.24|27.52|27.22|0
1645416980000|2022-02-21 04:16:20|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|0
1645417070000|2022-02-21 04:17:50|27.52|27.22|27.52|27.22|27.52|27.22|27.52|27.22|0
1645417100000|2022-02-21 04:18:20|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|0
1645417170000|2022-02-21 04:19:30|27.52|27.22|27.52|27.22|27.52|27.22|27.52|27.22|0
1645417250000|2022-02-21 04:20:50|27.5|27.2|27.52|27.22|27.52|27.22|27.5|27.2|0
1645417300000|2022-02-21 04:21:40|27.5|27.2|27.52|27.22|27.52|27.22|27.5|27.2|0
1645417540000|2022-02-21 04:25:40|27.5|27.2|27.52|27.22|27.52|27.22|27.5|27.2|0
1645417590000|2022-02-21 04:26:30|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|0
1645417640000|2022-02-21 04:27:20|27.52|27.22|27.5|27.2|27.52|27.22|27.5|27.2|0
1645417740000|2022-02-21 04:29:00|27.59|27.29|27.49|27.19|27.59|27.29|27.49|27.19|0
1645417800000|2022-02-21 04:30:00|27.47|27.17|27.49|27.19|27.49|27.19|27.47|27.17|0
1645417910000|2022-02-21 04:31:50|27.59|27.29|27.49|27.19|27.59|27.29|27.49|27.19|0
1645417960000|2022-02-21 04:32:40|27.47|27.17|27.47|27.17|27.47|27.17|27.47|27.17|0
1645418020000|2022-02-21 04:33:40|27.49|27.19|27.49|27.19|27.49|27.19|27.49|27.19|0
1645418150000|2022-02-21 04:35:50|27.58|27.28|27.47|27.17|27.58|27.28|27.47|27.17|0
1645418160000|2022-02-21 04:36:00|27.49|27.19|27.49|27.19|27.49|27.19|27.49|27.19|0
1645418570000|2022-02-21 04:42:50|27.59|27.29|27.47|27.17|27.59|27.29|27.47|27.17|0
1645418830000|2022-02-21 04:47:10|27.55|27.25|27.47|27.17|27.59|27.29|27.47|27.17|0
1645418940000|2022-02-21 04:49:00|27.58|27.28|27.47|27.17|27.58|27.28|27.47|27.17|0
1645419000000|2022-02-21 04:50:00|27.49|27.19|27.49|27.19|27.49|27.19|27.49|27.19|0
1645419110000|2022-02-21 04:51:50|27.56|27.26|27.47|27.17|27.56|27.26|27.47|27.17|0
1645419150000|2022-02-21 04:52:30|27.44|27.14|27.46|27.16|27.46|27.16|27.44|27.14|0
1645419240000|2022-02-21 04:54:00|27.44|27.14|27.44|27.14|27.44|27.14|27.44|27.14|0
1645419340000|2022-02-21 04:55:40|27.46|27.16|27.46|27.16|27.47|27.17|27.46|27.16|0
1645419360000|2022-02-21 04:56:00|27.45|27.15|27.45|27.15|27.45|27.15|27.45|27.15|0
1645419470000|2022-02-21 04:57:50|27.47|27.17|27.45|27.15|27.47|27.17|27.45|27.15|0
1645419610000|2022-02-21 05:00:10|27.47|27.17|27.45|27.15|27.47|27.17|27.45|27.15|0
1645419730000|2022-02-21 05:02:10|27.47|27.17|27.45|27.15|27.55|27.25|27.45|27.15|0
1645419740000|2022-02-21 05:02:20|27.47|27.17|27.47|27.17|27.47|27.17|27.47|27.17|0
1645419780000|2022-02-21 05:03:00|27.45|27.15|27.45|27.15|27.45|27.15|27.45|27.15|0
1645419880000|2022-02-21 05:04:40|27.47|27.17|27.45|27.15|27.55|27.25|27.45|27.15|0
1645419940000|2022-02-21 05:05:40|27.47|27.17|27.47|27.17|27.47|27.17|27.47|27.17|0
1645420320000|2022-02-21 05:12:00|27.45|27.15|27.45|27.15|27.45|27.15|27.45|27.15|0
1645420390000|2022-02-21 05:13:10|27.47|27.17|27.47|27.17|27.47|27.17|27.47|27.17|0
1645420530000|2022-02-21 05:15:30|27.45|27.15|27.45|27.15|27.45|27.15|27.43|27.13|0
1645420570000|2022-02-21 05:16:10|27.43|27.13|27.39|27.14|27.43|27.14|27.39|27.13|0
1645420590000|2022-02-21 05:16:30|27.38|27.13|27.38|27.13|27.38|27.13|27.38|27.13|0
1645420630000|2022-02-21 05:17:10|27.37|27.12|27.39|27.14|27.39|27.14|27.37|27.12|0
1645420650000|2022-02-21 05:17:30|27.37|27.12|27.37|27.12|27.37|27.12|27.37|27.12|0
1645420690000|2022-02-21 05:18:10|27.36|27.11|27.36|27.11|27.36|27.11|27.36|27.11|0
1645420700000|2022-02-21 05:18:20|27.37|27.07|27.37|27.07|27.37|27.07|27.37|27.07|5
1645420760000|2022-02-21 05:19:20|27.46|27.16|27.37|27.07|27.46|27.16|27.37|27.07|0
1645420830000|2022-02-21 05:20:30|27.32||27.32||27.32||27.32||0
1645420860000|2022-02-21 05:21:00|27.37|27.05|27.35|27.05|27.37|27.05|27.35|27.05|0
1645420870000|2022-02-21 05:21:10|27.37|27.07|27.37|27.07|27.37|27.07|27.37|27.07|0
1645420960000|2022-02-21 05:22:40|27.48|27.18|27.37|27.07|27.48|27.18|27.37|27.07|0
1645421380000|2022-02-21 05:29:40|27.33|27.08|27.37|27.07|27.37|27.08|27.33|27.07|0
1645421520000|2022-02-21 05:32:00|27.39|27.09|27.39|27.09|27.39|27.09|27.39|27.09|0
1645421570000|2022-02-21 05:32:50|27.37|27.07|27.37|27.07|27.37|27.07|27.37|27.07|0
1645421580000|2022-02-21 05:33:00|27.39|27.09|27.39|27.09|27.39|27.09|27.39|27.09|0
1645421590000|2022-02-21 05:33:10|27.37|27.07|27.37|27.07|27.37|27.07|27.37|27.07|0
1645421600000|2022-02-21 05:33:20|27.39|27.09|27.39|27.09|27.39|27.09|27.39|27.09|0
1645421620000|2022-02-21 05:33:40|27.41|27.11|27.41|27.11|27.41|27.11|27.41|27.11|0
1645421630000|2022-02-21 05:33:50|27.39|27.09|27.39|27.09|27.39|27.09|27.39|27.09|0
1645421640000|2022-02-21 05:34:00|27.41|27.11|27.41|27.11|27.41|27.11|27.39|27.09|0
1645421660000|2022-02-21 05:34:20|27.39|27.09|27.41|27.11|27.41|27.11|27.39|27.09|0
1645421670000|2022-02-21 05:34:30|27.39|27.09|27.41|27.11|27.41|27.11|27.39|27.09|0
1645422100000|2022-02-21 05:41:40|27.5|27.2|27.39|27.09|27.5|27.2|27.39|27.09|0
1645422130000|2022-02-21 05:42:10|27.41|27.11|27.41|27.11|27.41|27.11|27.41|27.11|0
1645422190000|2022-02-21 05:43:10|27.43|27.13|27.41|27.11|27.44|27.14|27.41|27.11|0
1645422240000|2022-02-21 05:44:00|27.39|27.09|27.39|27.09|27.39|27.09|27.39|27.09|0
1645422370000|2022-02-21 05:46:10|27.51|27.21|27.41|27.11|27.51|27.21|27.41|27.11|0
1645422450000|2022-02-21 05:47:30|27.42|27.12|27.41|27.11|27.42|27.12|27.41|27.11|0
1645422510000|2022-02-21 05:48:30|27.42|27.12|27.42|27.12|27.42|27.12|27.42|27.12|0
1645422520000|2022-02-21 05:48:40|27.41|27.11|27.41|27.11|27.41|27.11|27.41|27.11|0
1645422560000|2022-02-21 05:49:20|27.43|27.13|27.44|27.14|27.44|27.14|27.43|27.13|0
1645422870000|2022-02-21 05:54:30|27.42|27.12|27.4|27.1|27.42|27.12|27.4|27.1|0
1645422990000|2022-02-21 05:56:30|27.42|27.12|27.42|27.12|27.42|27.12|27.42|27.12|0
1645423050000|2022-02-21 05:57:30|27.4|27.1|27.4|27.1|27.4|27.1|27.4|27.1|0
1645423060000|2022-02-21 05:57:40|27.42|27.12|27.42|27.12|27.42|27.12|27.42|27.12|0
1645423080000|2022-02-21 05:58:00|27.4|27.1|27.42|27.12|27.42|27.12|27.4|27.1|1
1645423090000|2022-02-21 05:58:10|27.4|27.1|27.42|27.12|27.42|27.12|27.4|27.1|0
1645423110000|2022-02-21 05:58:30|27.4|27.1|27.42|27.12|27.42|27.12|27.4|27.1|0
1645423130000|2022-02-21 05:58:50|27.4|27.1|27.4|27.1|27.4|27.1|27.4|27.1|0
1645423150000|2022-02-21 05:59:10|27.42|27.12|27.4|27.1|27.42|27.12|27.4|27.1|0
1645423170000|2022-02-21 05:59:30|27.42|27.12|27.42|27.12|27.42|27.12|27.42|27.12|0
1645423190000|2022-02-21 05:59:50|27.39|27.09|27.41|27.11|27.41|27.11|27.39|27.09|0
1645423210000|2022-02-21 06:00:10|27.46|27.21|27.41|27.11|27.46|27.21|27.41|27.11|3
1645423260000|2022-02-21 06:01:00|27.42|27.12|27.42|27.12|27.42|27.12|27.42|27.12|0
1645423290000|2022-02-21 06:01:30|27.4|27.1|27.4|27.1|27.4|27.1|27.4|27.1|0
1645423300000|2022-02-21 06:01:40|27.39|27.09|27.39|27.09|27.39|27.09|27.39|27.09|0
1645423310000|2022-02-21 06:01:50|27.37|27.07|27.37|27.07|27.37|27.07|27.37|27.07|0
1645423650000|2022-02-21 06:07:30|27.46|27.16|27.32|27.07|27.46|27.16|27.32|27.07|0
1645423660000|2022-02-21 06:07:40|27.31|27.06|27.31|27.06|27.31|27.06|27.31|27.06|0
1645423680000|2022-02-21 06:08:00|||||||||5
1645423750000|2022-02-21 06:09:10|27.45|27.15|27.36|27.06|27.45|27.15|27.36|27.06|0
1645423800000|2022-02-21 06:10:00|27.37|27.07|27.37|27.07|27.37|27.07|27.37|27.07|0
1645423840000|2022-02-21 06:10:40|27.39|27.09|27.39|27.09|27.39|27.09|27.39|27.09|0
1645423940000|2022-02-21 06:12:20|27.35|27.1|27.39|27.09|27.39|27.1|27.35|27.09|0
1645423980000|2022-02-21 06:13:00|27.35|27.1|27.33|27.08|27.35|27.1|27.33|27.08|0
1645423990000|2022-02-21 06:13:10|27.35|27.1|27.39|27.09|27.39|27.1|27.35|27.09|0
1645424000000|2022-02-21 06:13:20|27.36|27.11|27.36|27.11|27.36|27.11|27.36|27.11|0
1645424010000|2022-02-21 06:13:30|27.34|27.09|27.35|27.1|27.35|27.1|27.33|27.08|0
1645424110000|2022-02-21 06:15:10|27.36|27.11|27.36|27.11|27.36|27.11|27.36|27.11|0
1645424470000|2022-02-21 06:21:10|27.54|27.24|27.37|27.12|27.54|27.24|27.37|27.12|0
1645424530000|2022-02-21 06:22:10|27.41|27.11|27.37|27.12|27.41|27.12|27.37|27.09|0
1645424610000|2022-02-21 06:23:30|27.41|27.11|27.41|27.11|27.41|27.11|27.41|27.11|0
1645424670000|2022-02-21 06:24:30|27.4|27.1|27.41|27.11|27.41|27.11|27.4|27.1|0
1645424720000|2022-02-21 06:25:20|27.37|27.12|27.37|27.12|27.37|27.12|27.37|27.12|0
1645424750000|2022-02-21 06:25:50|27.32|27.24|27.37|27.12|27.41|27.24|27.32|27.11|1
1645424800000|2022-02-21 06:26:40|27.36|27.11|27.36|27.11|27.36|27.11|27.36|27.11|0
1645424820000|2022-02-21 06:27:00|27.37|27.12|27.39|27.09|27.41|27.12|27.37|27.09|0
1645424830000|2022-02-21 06:27:10|27.41|27.11|27.41|27.11|27.41|27.11|27.41|27.11|0
1645424880000|2022-02-21 06:28:00|27.37|27.12|27.41|27.11|27.41|27.12|27.37|27.11|0
1645425000000|2022-02-21 06:30:00|27.37|27.12|27.34|27.09|27.37|27.12|27.34|27.09|0
1645425020000|2022-02-21 06:30:20|27.32|27.07|27.3|27.05|27.32|27.07|27.3|27.05|1
1645425030000|2022-02-21 06:30:30|27.32|27.07|27.32|27.07|27.32|27.07|27.32|27.07|0
1645425110000|2022-02-21 06:31:50|27.3|27.05|27.3|27.05|27.3|27.05|27.3|27.05|0
1645425120000|2022-02-21 06:32:00|27.32|27.07|27.32|27.07|27.32|27.07|27.32|27.07|0
1645425150000|2022-02-21 06:32:30|27.3|27.05|27.32|27.07|27.32|27.07|27.3|27.05|0
1645425160000|2022-02-21 06:32:40|27.3|27.05|27.3|27.05|27.3|27.05|27.3|27.05|0
1645425210000|2022-02-21 06:33:30|27.32|27.07|27.32|27.07|27.32|27.07|27.32|27.07|0
1645425250000|2022-02-21 06:34:10|27.3|27.05|27.3|27.05|27.3|27.05|27.3|27.05|0
1645425270000|2022-02-21 06:34:30|27.32|27.07|27.32|27.07|27.32|27.07|27.3|27.05|0
1645425300000|2022-02-21 06:35:00|27.3|27.05|27.3|27.05|27.3|27.05|27.3|27.05|0
1645425310000|2022-02-21 06:35:10|27.32|27.07|27.32|27.07|27.32|27.07|27.32|27.07|0
1645425370000|2022-02-21 06:36:10|27.3|27.05|27.3|27.05|27.3|27.05|27.3|27.05|0
1645425380000|2022-02-21 06:36:20|27.29|27.04|27.19|26.94|27.29|27.04|27.19|26.93|12
1645425730000|2022-02-21 06:42:10|27.21|26.96|27.23|26.98|27.23|26.98|27.21|26.96|0
1645425760000|2022-02-21 06:42:40|27.21|26.96|27.23|26.98|27.23|26.98|27.21|26.96|0
1645425770000|2022-02-21 06:42:50|27.21|26.96|27.23|26.98|27.23|26.98|27.21|26.96|0
1645425780000|2022-02-21 06:43:00|27.21|26.96|27.21|26.96|27.21|26.96|27.21|26.96|0
1645426040000|2022-02-21 06:47:20|27.12|26.87|27.13|26.88|27.13|26.88|27.12|26.87|3
1645426150000|2022-02-21 06:49:10|27.06|26.98|27.15|26.9|27.33|27.03|27.06|26.9|0
1645426230000|2022-02-21 06:50:30|27.2||27.2||27.2||27.15||0
1645426440000|2022-02-21 06:54:00|27.15||27.15||27.15||27.15||2
1645426450000|2022-02-21 06:54:10|27.13|26.88|27.13|26.88|27.13|26.88|27.13|26.88|0
1645426550000|2022-02-21 06:55:50|27.07|26.99|27.02|26.94|27.21|26.99|27.02|26.89|1
1645426590000|2022-02-21 06:56:30|27.14|26.89|27.13|26.88|27.15|26.9|27.13|26.88|0
1645426800000|2022-02-21 07:00:00|27.19|26.89|27.19|26.89|27.19|26.94|27.14|26.89|0
1645426810000|2022-02-21 07:00:10|27.13|26.88|27.02|26.94|27.13|26.94|27.02|26.88|0
1645426840000|2022-02-21 07:00:40|27.13|26.88|27.02|26.94|27.13|26.94|27.02|26.88|3
1645426920000|2022-02-21 07:02:00|27.14|26.89|27.02|26.94|27.14|26.94|27.02|26.88|1
1645427010000|2022-02-21 07:03:30|27.03|26.95|27.01|26.93|27.03|26.95|27.01|26.93|1
1645427020000|2022-02-21 07:03:40|27.02|26.94|26.99|26.91|27.03|26.95|26.99|26.91|3
1645427070000|2022-02-21 07:04:30|27|26.92|27.02|26.94|27.02|26.94|27|26.92|6
1645427080000|2022-02-21 07:04:40|27.03|26.95|27.03|26.95|27.03|26.95|27.03|26.95|1
1645427090000|2022-02-21 07:04:50|27.04|26.96|27.08|27|27.08|27|27.04|26.96|1
1645427190000|2022-02-21 07:06:30|27.03|26.95|27.01|26.93|27.03|26.95|27.01|26.93|29
1645427210000|2022-02-21 07:06:50|27|26.92|27|26.92|27|26.92|27|26.92|0
1645427220000|2022-02-21 07:07:00|27.01|26.93|27.01|26.93|27.01|26.93|27.01|26.93|0
1645427230000|2022-02-21 07:07:10|27|26.92|27|26.92|27|26.92|27|26.92|0
1645427240000|2022-02-21 07:07:20|26.98|26.9|26.98|26.9|27|26.92|26.98|26.9|1
1645427260000|2022-02-21 07:07:40|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|4
1645427270000|2022-02-21 07:07:50|26.96|26.88|26.95|26.87|26.97|26.89|26.95|26.87|0
1645427280000|2022-02-21 07:08:00|26.94|26.86|26.94|26.86|26.97|26.89|26.94|26.86|0
1645427300000|2022-02-21 07:08:20|||||||||5
1645427310000|2022-02-21 07:08:30|26.9|26.82|26.9|26.82|26.9|26.82|26.9|26.82|2
1645427330000|2022-02-21 07:08:50|26.86|26.78|26.86|26.78|26.86|26.78|26.86|26.78|2
1645427340000|2022-02-21 07:09:00|26.88|26.8|26.84|26.76|26.88|26.8|26.84|26.76|1
1645427360000|2022-02-21 07:09:20|26.83|26.75|26.83|26.75|26.83|26.75|26.83|26.75|0
1645427370000|2022-02-21 07:09:30|26.81|26.73|26.81|26.73|26.81|26.73|26.81|26.73|0
1645427390000|2022-02-21 07:09:50|||||||||4
1645427460000|2022-02-21 07:11:00|||||||||1
1645427470000|2022-02-21 07:11:10|26.8|26.72|26.83|26.75|26.85|26.77|26.8|26.72|9
1645427490000|2022-02-21 07:11:30|26.85|26.77|26.83|26.75|26.85|26.77|26.83|26.75|0
1645427500000|2022-02-21 07:11:40|26.85|26.77|26.85|26.77|26.85|26.77|26.83|26.75|0
1645427510000|2022-02-21 07:11:50|26.87|26.79|26.83|26.75|26.87|26.79|26.83|26.75|9
1645427520000|2022-02-21 07:12:00|26.85|26.77|26.85|26.77|26.85|26.77|26.83|26.75|0
1645427540000|2022-02-21 07:12:20|26.86|26.78|26.86|26.78|26.86|26.78|26.86|26.78|2
1645427550000|2022-02-21 07:12:30|26.88|26.8|26.9|26.82|26.9|26.82|26.88|26.8|4
1645427580000|2022-02-21 07:13:00|26.86|26.78|26.83|26.75|26.87|26.79|26.83|26.75|18
1645427590000|2022-02-21 07:13:10|26.85|26.77|26.83|26.75|26.85|26.77|26.83|26.75|0
1645427600000|2022-02-21 07:13:20|26.85|26.77|26.85|26.77|26.85|26.77|26.85|26.77|0
1645427630000|2022-02-21 07:13:50|||||||||1
1645427640000|2022-02-21 07:14:00|26.84|26.76|26.85|26.77|26.85|26.77|26.84|26.76|0
1645427720000|2022-02-21 07:15:20|26.88|26.8|26.88|26.8|26.88|26.8|26.87|26.79|4
1645427740000|2022-02-21 07:15:40|26.93|26.85|26.97|26.89|26.97|26.89|26.92|26.84|16
1645427800000|2022-02-21 07:16:40|26.99|26.91|27.01|26.93|27.01|26.93|26.97|26.89|8
1645427810000|2022-02-21 07:16:50|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|0
1645427820000|2022-02-21 07:17:00|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|0
1645427830000|2022-02-21 07:17:10|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|0
1645427840000|2022-02-21 07:17:20|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|0
1645427860000|2022-02-21 07:17:40|26.96|26.88|26.97|26.89|26.97|26.89|26.96|26.88|0
1645427870000|2022-02-21 07:17:50|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|14
1645427880000|2022-02-21 07:18:00|||||||||5
1645427890000|2022-02-21 07:18:10|26.94|26.86|26.96|26.88|26.96|26.88|26.94|26.86|0
1645427900000|2022-02-21 07:18:20|26.94|26.86|26.9|26.82|26.94|26.86|26.9|26.82|2
1645427910000|2022-02-21 07:18:30|26.88|26.8|26.87|26.79|26.88|26.8|26.86|26.78|0
1645427970000|2022-02-21 07:19:30|26.85|26.77|26.85|26.77|26.85|26.77|26.83|26.75|1
1645427980000|2022-02-21 07:19:40|26.83|26.75|26.83|26.75|26.85|26.77|26.83|26.75|0
1645427990000|2022-02-21 07:19:50|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|4
1645428010000|2022-02-21 07:20:10|26.82|26.74|26.82|26.74|26.82|26.74|26.82|26.74|5
1645428020000|2022-02-21 07:20:20|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|2
1645428050000|2022-02-21 07:20:50|26.75|26.67|26.71|26.63|26.75|26.67|26.71|26.63|58
1645428060000|2022-02-21 07:21:00|26.73|26.65|26.71|26.63|26.73|26.65|26.71|26.63|1
1645428070000|2022-02-21 07:21:10|26.73|26.65|26.73|26.65|26.73|26.65|26.71|26.63|0
1645428090000|2022-02-21 07:21:30|26.75|26.67|26.73|26.65|26.75|26.67|26.73|26.65|0
1645428100000|2022-02-21 07:21:40|26.71|26.63|26.73|26.65|26.73|26.65|26.71|26.63|0
1645428110000|2022-02-21 07:21:50|26.71|26.63|26.73|26.65|26.73|26.65|26.71|26.63|0
1645428130000|2022-02-21 07:22:10|26.75|26.67|26.76|26.68|26.76|26.68|26.75|26.67|0
1645428140000|2022-02-21 07:22:20|||||||||1
1645428170000|2022-02-21 07:22:50|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|1
1645428230000|2022-02-21 07:23:50|26.81|26.73|26.85|26.77|26.85|26.77|26.81|26.73|1
1645428240000|2022-02-21 07:24:00|26.86|26.78|26.86|26.78|26.86|26.78|26.86|26.78|6
1645428260000|2022-02-21 07:24:20|26.85|26.77|26.85|26.77|26.86|26.78|26.85|26.77|0
1645428270000|2022-02-21 07:24:30|26.86|26.78|26.86|26.78|26.86|26.78|26.86|26.78|0
1645428280000|2022-02-21 07:24:40|26.85|26.77|26.86|26.78|26.86|26.78|26.85|26.77|0
1645428290000|2022-02-21 07:24:50|26.85|26.77|26.85|26.77|26.85|26.77|26.85|26.77|0
1645428300000|2022-02-21 07:25:00|26.86|26.78|26.86|26.78|26.86|26.78|26.85|26.77|2
1645428340000|2022-02-21 07:25:40|26.85|26.77|26.86|26.78|26.86|26.78|26.85|26.77|0
1645428360000|2022-02-21 07:26:00|||||||||25
1645428370000|2022-02-21 07:26:10|26.9|26.82|26.9|26.82|26.9|26.82|26.9|26.82|1
1645428380000|2022-02-21 07:26:20|26.89|26.81|26.89|26.81|26.89|26.81|26.89|26.81|0
1645428390000|2022-02-21 07:26:30|26.9|26.82|26.87|26.79|26.9|26.82|26.87|26.79|2
1645428400000|2022-02-21 07:26:40|26.9|26.82|26.9|26.82|26.9|26.82|26.9|26.82|0
1645428430000|2022-02-21 07:27:10|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1645428440000|2022-02-21 07:27:20|26.9|26.82|26.9|26.82|26.92|26.84|26.9|26.82|0
1645428490000|2022-02-21 07:28:10|26.92|26.84|26.94|26.86|26.94|26.86|26.9|26.82|4
1645428520000|2022-02-21 07:28:40|26.9|26.82|26.9|26.82|26.9|26.82|26.9|26.82|8
1645428530000|2022-02-21 07:28:50|26.92|26.84|26.92|26.84|26.92|26.84|26.9|26.82|4
1645428540000|2022-02-21 07:29:00|26.9|26.82|26.92|26.84|26.92|26.84|26.9|26.82|1
1645428560000|2022-02-21 07:29:20|26.93|26.85|26.92|26.84|26.93|26.85|26.92|26.84|0
1645428570000|2022-02-21 07:29:30|26.93|26.85|26.92|26.84|26.93|26.85|26.92|26.84|0
1645428580000|2022-02-21 07:29:40|26.93|26.85|26.92|26.84|26.93|26.85|26.92|26.84|0
1645428590000|2022-02-21 07:29:50|26.91|26.83|26.92|26.84|26.93|26.85|26.91|26.83|3
1645428600000|2022-02-21 07:30:00|26.9|26.82|26.92|26.84|26.93|26.85|26.9|26.82|4
1645428620000|2022-02-21 07:30:20|26.93|26.85|26.92|26.84|26.93|26.85|26.92|26.84|0
1645428630000|2022-02-21 07:30:30|||||||||3
1645428640000|2022-02-21 07:30:40|26.91|26.83|26.92|26.84|26.92|26.84|26.91|26.83|0
1645428660000|2022-02-21 07:31:00|26.93|26.85|26.93|26.85|26.93|26.85|26.92|26.84|0
1645428670000|2022-02-21 07:31:10|26.92|26.84|26.91|26.83|26.93|26.85|26.91|26.83|5
1645428680000|2022-02-21 07:31:20|26.93|26.85|26.91|26.83|26.93|26.85|26.91|26.83|0
1645428690000|2022-02-21 07:31:30|26.93|26.85|26.93|26.85|26.93|26.85|26.91|26.83|0
1645428710000|2022-02-21 07:31:50|26.97|26.89|26.95|26.87|26.97|26.89|26.95|26.87|1
1645428720000|2022-02-21 07:32:00|26.97|26.89|26.88|26.8|26.97|26.89|26.88|26.8|2
1645428730000|2022-02-21 07:32:10|26.9|26.82|26.9|26.82|26.92|26.84|26.88|26.8|2
1645428740000|2022-02-21 07:32:20|26.92|26.84|26.88|26.8|26.92|26.84|26.88|26.8|3
1645428790000|2022-02-21 07:33:10|26.9|26.82|26.9|26.82|26.92|26.84|26.9|26.82|8
1645428800000|2022-02-21 07:33:20|26.88|26.8|26.9|26.82|26.9|26.82|26.88|26.8|0
1645428810000|2022-02-21 07:33:30|26.88|26.8|26.9|26.82|26.9|26.82|26.88|26.8|0
1645428820000|2022-02-21 07:33:40|26.88|26.8|26.9|26.82|26.9|26.82|26.88|26.8|0
1645428850000|2022-02-21 07:34:10|26.92|26.84|26.94|26.86|26.94|26.86|26.92|26.84|0
1645428870000|2022-02-21 07:34:30|26.96|26.88|26.97|26.89|26.97|26.89|26.94|26.86|0
1645428880000|2022-02-21 07:34:40|27.01|26.93|26.99|26.91|27.01|26.93|26.99|26.91|0
1645428890000|2022-02-21 07:34:50|27.01|26.93|27.06|26.98|27.06|26.98|27.01|26.93|1
1645428900000|2022-02-21 07:35:00|27.08|27|27.08|27|27.08|27|27.08|27|0
1645428910000|2022-02-21 07:35:10|27.06|26.98|27.1|27.02|27.1|27.02|27.06|26.98|4
1645428930000|2022-02-21 07:35:30|27.06|26.98|27.06|26.98|27.06|26.98|27.04|26.96|26
1645428940000|2022-02-21 07:35:40|27.04|26.96|27.06|26.98|27.06|26.98|27.04|26.96|0
1645428950000|2022-02-21 07:35:50|27.04|26.96|27.06|26.98|27.06|26.98|27.04|26.96|0
1645428960000|2022-02-21 07:36:00|27.04|26.96|27.04|26.96|27.06|26.98|27.04|26.96|0
1645428970000|2022-02-21 07:36:10|27.06|26.98|27.02|26.94|27.06|26.98|27.02|26.94|0
1645428980000|2022-02-21 07:36:20|27.04|26.96|27.06|26.98|27.06|26.98|27.04|26.96|0
1645429020000|2022-02-21 07:37:00|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|0
1645429030000|2022-02-21 07:37:10|27.02|26.94|27.02|26.94|27.02|26.94|27.02|26.94|0
1645429050000|2022-02-21 07:37:30|27.06|26.98|27.06|26.98|27.06|26.98|27.06|26.98|5
1645429070000|2022-02-21 07:37:50|27.04|26.96|27.02|26.94|27.04|26.96|27.02|26.94|0
1645429080000|2022-02-21 07:38:00|27.06|26.98|27.06|26.98|27.06|26.98|27.02|26.94|1
1645429090000|2022-02-21 07:38:10|27.04|26.96|27.06|26.98|27.06|26.98|27.02|26.94|0
1645429100000|2022-02-21 07:38:20|27.04|26.96|27.04|26.96|27.06|26.98|27.04|26.96|0
1645429110000|2022-02-21 07:38:30|27.06|26.98|27.04|26.96|27.06|26.98|27.02|26.94|0
1645429120000|2022-02-21 07:38:40|27.06|26.98|27.06|26.98|27.06|26.98|27.06|26.98|0
1645429170000|2022-02-21 07:39:30|27.1|27.02|27.06|26.98|27.1|27.02|27.06|26.98|0
1645429180000|2022-02-21 07:39:40|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|4
1645429190000|2022-02-21 07:39:50|27.1|27.02|27.08|27|27.1|27.02|27.06|26.98|1
1645429200000|2022-02-21 07:40:00|27.06|26.98|27.06|26.98|27.06|26.98|27.05|26.97|0
1645429210000|2022-02-21 07:40:10|27.08|27|27.06|26.98|27.08|27|27.06|26.98|0
1645429220000|2022-02-21 07:40:20|27.05|26.97|27.05|26.97|27.05|26.97|27.05|26.97|0
1645429230000|2022-02-21 07:40:30|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|0
1645429250000|2022-02-21 07:40:50|27.05|26.97|27.05|26.97|27.05|26.97|27.04|26.96|0
1645429260000|2022-02-21 07:41:00|27.04|26.96|27.04|26.96|27.06|26.98|27.04|26.96|0
1645429270000|2022-02-21 07:41:10|27.05|26.97|27.07|26.99|27.11|27.03|27.05|26.97|1
1645429310000|2022-02-21 07:41:50|27.05|26.97|27.05|26.97|27.05|26.97|27.05|26.97|0
1645429320000|2022-02-21 07:42:00|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|0
1645429330000|2022-02-21 07:42:10|27.05|26.97|27.05|26.97|27.05|26.97|27.05|26.97|0
1645429340000|2022-02-21 07:42:20|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|0
1645429360000|2022-02-21 07:42:40|27.05|26.97|27.07|26.99|27.07|26.99|27.05|26.97|0
1645429370000|2022-02-21 07:42:50|27.05|26.97|27.05|26.97|27.05|26.97|27.05|26.97|0
1645429380000|2022-02-21 07:43:00|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|0
1645429420000|2022-02-21 07:43:40|27.05|26.97|27.05|26.97|27.05|26.97|27.05|26.97|0
1645429450000|2022-02-21 07:44:10|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|0
1645429460000|2022-02-21 07:44:20|27.05|26.97|27.07|26.99|27.07|26.99|27.05|26.97|0
1645429490000|2022-02-21 07:44:50|27.05|26.97|27.07|26.99|27.07|26.99|27.05|26.97|0
1645429510000|2022-02-21 07:45:10|27.05|26.97|27.05|26.97|27.05|26.97|27.03|26.95|0
1645429520000|2022-02-21 07:45:20|27.03|26.95|27.05|26.97|27.05|26.97|27.03|26.95|0
1645429530000|2022-02-21 07:45:30|27.03|26.95|27|26.92|27.03|26.95|27|26.92|0
1645429540000|2022-02-21 07:45:40|26.98|26.9|27|26.92|27|26.92|26.98|26.9|0
1645429560000|2022-02-21 07:46:00|26.98|26.9|26.98|26.9|26.98|26.9|26.98|26.9|0
1645429580000|2022-02-21 07:46:20|27|26.92|27|26.92|27|26.92|27|26.92|1
1645429590000|2022-02-21 07:46:30|26.98|26.9|26.98|26.9|26.98|26.9|26.98|26.9|0
1645429600000|2022-02-21 07:46:40|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|0
1645429610000|2022-02-21 07:46:50|26.95|26.87|26.93|26.85|26.95|26.87|26.91|26.83|0
1645429620000|2022-02-21 07:47:00|26.95|26.87|26.95|26.87|26.95|26.87|26.93|26.85|1
1645429630000|2022-02-21 07:47:10|26.96|26.88|26.93|26.85|26.96|26.88|26.91|26.83|0
1645429640000|2022-02-21 07:47:20|26.91|26.83|26.93|26.85|26.93|26.85|26.91|26.83|0
1645429650000|2022-02-21 07:47:30|26.91|26.83|26.91|26.83|26.93|26.85|26.91|26.83|0
1645429660000|2022-02-21 07:47:40|26.9|26.82|26.9|26.82|26.91|26.83|26.9|26.82|0
1645429670000|2022-02-21 07:47:50|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|0
1645429680000|2022-02-21 07:48:00|26.85|26.77|26.88|26.8|26.88|26.8|26.85|26.77|8
1645429690000|2022-02-21 07:48:10|26.86|26.78|26.89|26.81|26.89|26.81|26.86|26.78|0
1645429700000|2022-02-21 07:48:20|26.9|26.82|26.93|26.85|26.93|26.85|26.9|26.82|2
1645429710000|2022-02-21 07:48:30|26.91|26.83|26.93|26.85|26.93|26.85|26.91|26.83|0
1645429730000|2022-02-21 07:48:50|26.94|26.86|26.99|26.91|26.99|26.91|26.94|26.86|0
1645429740000|2022-02-21 07:49:00|27.03|26.95|27.03|26.95|27.03|26.95|27.03|26.95|0
1645429760000|2022-02-21 07:49:20|27.07|26.99|27.05|26.97|27.07|26.99|27.05|26.97|1
1645429770000|2022-02-21 07:49:30|27.03|26.95|27.03|26.95|27.03|26.95|27.03|26.95|0
1645429780000|2022-02-21 07:49:40|27.02|26.94|27|26.92|27.02|26.94|27|26.92|1
1645429790000|2022-02-21 07:49:50|27.02|26.94|27.02|26.94|27.02|26.94|27|26.92|0
1645429800000|2022-02-21 07:50:00|27.03|26.95|27|26.92|27.03|26.95|26.98|26.9|1
1645429810000|2022-02-21 07:50:10|27.03|26.95|27.03|26.95|27.03|26.95|27.03|26.95|0
1645429820000|2022-02-21 07:50:20|27.01|26.93|27.01|26.93|27.01|26.93|27.01|26.93|0
1645429830000|2022-02-21 07:50:30|27|26.92|26.98|26.9|27.01|26.93|26.98|26.9|0
1645429840000|2022-02-21 07:50:40|26.96|26.88|26.96|26.88|26.98|26.9|26.96|26.88|0
1645429850000|2022-02-21 07:50:50|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|0
1645429860000|2022-02-21 07:51:00|26.98|26.9|26.96|26.88|26.98|26.9|26.96|26.88|0
1645429870000|2022-02-21 07:51:10|26.98|26.9|26.99|26.91|26.99|26.91|26.96|26.88|0
1645429890000|2022-02-21 07:51:30|27.01|26.93|26.99|26.91|27.03|26.95|26.99|26.91|1
1645429900000|2022-02-21 07:51:40|27|26.92|27.03|26.95|27.03|26.95|27|26.92|1
1645429910000|2022-02-21 07:51:50|26.99|26.91|26.98|26.9|26.99|26.91|26.98|26.9|0
1645429920000|2022-02-21 07:52:00|27|26.92|27.01|26.93|27.01|26.93|27|26.92|0
1645429930000|2022-02-21 07:52:10|27.03|26.95|27.03|26.95|27.03|26.95|27.01|26.93|0
1645429970000|2022-02-21 07:52:50|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|8
1645429990000|2022-02-21 07:53:10|27.03|26.95|27.07|26.99|27.07|26.99|27.03|26.95|1
1645430000000|2022-02-21 07:53:20|27.05|26.97|27.05|26.97|27.05|26.97|27.05|26.97|0
1645430010000|2022-02-21 07:53:30|27.07|26.99|27.05|26.97|27.07|26.99|27.05|26.97|0
1645430020000|2022-02-21 07:53:40|27.07|26.99|27.05|26.97|27.07|26.99|27.05|26.97|0
1645430040000|2022-02-21 07:54:00|27.07|26.99|27.1|27.02|27.1|27.02|27.07|26.99|0
1645430050000|2022-02-21 07:54:10|27.08|27|27.13|27.05|27.13|27.05|27.08|27|3
1645430060000|2022-02-21 07:54:20|27.11|27.03|27.11|27.03|27.11|27.03|27.11|27.03|0
1645430070000|2022-02-21 07:54:30|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|0
1645430090000|2022-02-21 07:54:50|27.11|27.03|27.13|27.05|27.13|27.05|27.11|27.03|0
1645430120000|2022-02-21 07:55:20|27.12|27.04|27.12|27.04|27.13|27.05|27.08|27|1
1645430130000|2022-02-21 07:55:30|27.1|27.02|27.1|27.02|27.1|27.02|27.1|27.02|0
1645430140000|2022-02-21 07:55:40|27.12|27.04|27.12|27.04|27.12|27.04|27.12|27.04|0
1645430150000|2022-02-21 07:55:50|27.1|27.02|27.12|27.04|27.12|27.04|27.1|27.02|0
1645430160000|2022-02-21 07:56:00|27.1|27.02|27.06|26.98|27.1|27.02|27.04|26.96|2
1645430170000|2022-02-21 07:56:10|27.08|27|26.96|26.88|27.08|27|26.96|26.88|0
1645430180000|2022-02-21 07:56:20|26.95|26.87|26.96|26.88|26.96|26.88|26.93|26.85|1
1645430190000|2022-02-21 07:56:30|26.94|26.86|26.95|26.87|26.96|26.88|26.93|26.85|0
1645430200000|2022-02-21 07:56:40|26.96|26.88|26.98|26.9|26.98|26.9|26.96|26.88|1
1645430210000|2022-02-21 07:56:50|26.96|26.88|27|26.92|27|26.92|26.96|26.88|0
1645430220000|2022-02-21 07:57:00|26.98|26.9|26.96|26.88|26.98|26.9|26.94|26.86|0
1645430230000|2022-02-21 07:57:10|26.94|26.86|26.94|26.86|26.96|26.88|26.94|26.86|0
1645430240000|2022-02-21 07:57:20|26.93|26.85|26.94|26.86|26.94|26.86|26.93|26.85|0
1645430250000|2022-02-21 07:57:30|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|1
1645430270000|2022-02-21 07:57:50|26.98|26.9|27|26.92|27|26.92|26.98|26.9|0
1645430280000|2022-02-21 07:58:00|26.98|26.9|27|26.92|27|26.92|26.98|26.9|0
1645430290000|2022-02-21 07:58:10|26.98|26.9|27.02|26.94|27.02|26.94|26.98|26.9|9
1645430300000|2022-02-21 07:58:20|27|26.92|27.02|26.94|27.02|26.94|27|26.92|0
1645430310000|2022-02-21 07:58:30|27.03|26.95|27.07|26.99|27.07|26.99|27.03|26.95|0
1645430330000|2022-02-21 07:58:50|27.08|27|27.07|26.99|27.08|27|27.07|26.99|0
1645430350000|2022-02-21 07:59:10|27.05|26.97|27.07|26.99|27.07|26.99|27.05|26.97|0
1645430360000|2022-02-21 07:59:20|27.05|26.97|27.05|26.97|27.05|26.97|27.02|26.94|0
1645430370000|2022-02-21 07:59:30|27.07|26.99|27.05|26.97|27.07|26.99|27.05|26.97|0
1645430380000|2022-02-21 07:59:40|27.04|26.96|27.05|26.97|27.07|26.99|27.04|26.96|0
1645430390000|2022-02-21 07:59:50|27.07|26.99|27.11|27.03|27.11|27.03|27.05|26.97|0
1645430400000|2022-02-21 08:00:00|27.13|27.05|27.15|27.07|27.15|27.07|27.13|27.05|8
1645430410000|2022-02-21 08:00:10|27.17|27.09|27.18|27.1|27.24|27.16|27.17|27.09|2
1645430420000|2022-02-21 08:00:20|27.17|27.09|27.13|27.05|27.17|27.09|27.13|27.05|1
1645430430000|2022-02-21 08:00:30|27.11|27.03|27.13|27.05|27.13|27.05|27.1|27.02|0
1645430440000|2022-02-21 08:00:40|27.11|27.03|27.13|27.05|27.15|27.07|27.1|27.02|0
1645430450000|2022-02-21 08:00:50|27.15|27.07|27.13|27.05|27.15|27.07|27.13|27.05|0
1645430460000|2022-02-21 08:01:00|27.15|27.07|27.24|27.16|27.26|27.18|27.13|27.05|12
1645430470000|2022-02-21 08:01:10|27.22|27.14|27.18|27.1|27.22|27.14|27.18|27.1|4
1645430480000|2022-02-21 08:01:20|27.2|27.12|27.2|27.12|27.2|27.12|27.18|27.1|0
1645430490000|2022-02-21 08:01:30|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|0
1645430500000|2022-02-21 08:01:40|27.2|27.12|27.2|27.12|27.22|27.14|27.18|27.1|0
1645430510000|2022-02-21 08:01:50|27.22|27.14|27.22|27.14|27.24|27.16|27.22|27.14|0
1645430520000|2022-02-21 08:02:00|27.24|27.16|27.18|27.1|27.24|27.16|27.18|27.1|0
1645430530000|2022-02-21 08:02:10|27.2|27.12|27.24|27.16|27.24|27.16|27.18|27.1|0
1645430540000|2022-02-21 08:02:20|27.22|27.14|27.24|27.16|27.24|27.16|27.22|27.14|0
1645430550000|2022-02-21 08:02:30|27.22|27.14|27.24|27.16|27.24|27.16|27.22|27.14|0
1645430560000|2022-02-21 08:02:40|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|1
1645430570000|2022-02-21 08:02:50|27.26|27.18|27.24|27.16|27.28|27.2|27.24|27.16|0
1645430580000|2022-02-21 08:03:00|27.22|27.14|27.22|27.14|27.24|27.16|27.22|27.14|0
1645430590000|2022-02-21 08:03:10|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|0
1645430610000|2022-02-21 08:03:30|27.26|27.18|27.26|27.18|27.28|27.2|27.26|27.18|8
1645430620000|2022-02-21 08:03:40|27.24|27.16|27.22|27.14|27.24|27.16|27.22|27.14|1
1645430630000|2022-02-21 08:03:50|27.24|27.16|27.22|27.14|27.24|27.16|27.22|27.14|0
1645430640000|2022-02-21 08:04:00|27.24|27.16|27.24|27.16|27.24|27.16|27.22|27.14|5
1645430650000|2022-02-21 08:04:10|27.26|27.18|27.26|27.18|27.28|27.2|27.26|27.18|0
1645430660000|2022-02-21 08:04:20|27.28|27.2|27.26|27.18|27.28|27.2|27.26|27.18|0
1645430670000|2022-02-21 08:04:30|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|0
1645430690000|2022-02-21 08:04:50|27.26|27.18|27.26|27.18|27.28|27.2|27.26|27.18|0
1645430700000|2022-02-21 08:05:00|27.28|27.2|27.22|27.14|27.28|27.2|27.22|27.14|12
1645430710000|2022-02-21 08:05:10|27.24|27.16|27.24|27.16|27.24|27.16|27.22|27.14|2
1645430720000|2022-02-21 08:05:20|27.22|27.14|27.2|27.12|27.22|27.14|27.2|27.12|0
1645430730000|2022-02-21 08:05:30|27.19|27.11|27.18|27.1|27.2|27.12|27.15|27.07|56
1645430740000|2022-02-21 08:05:40|27.22|27.14|27.2|27.12|27.24|27.16|27.2|27.12|1
1645430750000|2022-02-21 08:05:50|27.22|27.14|27.2|27.12|27.22|27.14|27.2|27.12|0
1645430760000|2022-02-21 08:06:00|27.22|27.14|27.2|27.12|27.22|27.14|27.2|27.12|0
1645430780000|2022-02-21 08:06:20|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|1
1645430790000|2022-02-21 08:06:30|27.2|27.12|27.2|27.12|27.22|27.14|27.2|27.12|0
1645430800000|2022-02-21 08:06:40|27.22|27.14|27.2|27.12|27.22|27.14|27.2|27.12|0
1645430810000|2022-02-21 08:06:50|27.22|27.14|27.2|27.12|27.22|27.14|27.2|27.12|0
1645430820000|2022-02-21 08:07:00|27.22|27.14|27.24|27.16|27.24|27.16|27.22|27.14|0
1645430840000|2022-02-21 08:07:20|27.28|27.2|27.25|27.17|27.28|27.2|27.24|27.16|25
1645430850000|2022-02-21 08:07:30|27.24|27.16|27.18|27.1|27.24|27.16|27.16|27.08|6
1645430860000|2022-02-21 08:07:40|27.2|27.12|27.2|27.12|27.22|27.14|27.18|27.1|0
1645430870000|2022-02-21 08:07:50|27.22|27.14|27.2|27.12|27.22|27.14|27.2|27.12|0
1645430880000|2022-02-21 08:08:00|27.22|27.14|27.22|27.14|27.22|27.14|27.2|27.12|0
1645430890000|2022-02-21 08:08:10|27.2|27.12|27.22|27.14|27.24|27.16|27.2|27.12|0
1645430900000|2022-02-21 08:08:20|27.2|27.12|27.22|27.14|27.24|27.16|27.2|27.12|0
1645430910000|2022-02-21 08:08:30|27.24|27.16|27.22|27.14|27.24|27.16|27.22|27.14|0
1645430920000|2022-02-21 08:08:40|27.2|27.12|27.2|27.12|27.2|27.12|27.19|27.11|0
1645430940000|2022-02-21 08:09:00|27.19|27.11|27.18|27.1|27.2|27.12|27.15|27.07|3
1645430950000|2022-02-21 08:09:10|27.2|27.12|27.24|27.16|27.24|27.16|27.2|27.12|1
1645430960000|2022-02-21 08:09:20|27.22|27.14|27.22|27.14|27.24|27.16|27.22|27.14|0
1645430970000|2022-02-21 08:09:30|27.25|27.17|27.23|27.15|27.25|27.17|27.23|27.15|0
1645430980000|2022-02-21 08:09:40|27.25|27.17|27.2|27.12|27.25|27.17|27.2|27.12|0
1645430990000|2022-02-21 08:09:50|27.22|27.14|27.23|27.15|27.25|27.17|27.22|27.14|0
1645431000000|2022-02-21 08:10:00|27.21|27.13|27.2|27.12|27.21|27.13|27.2|27.12|0
1645431010000|2022-02-21 08:10:10|27.22|27.14|27.2|27.12|27.22|27.14|27.2|27.12|0
1645431020000|2022-02-21 08:10:20|27.16|27.08|27.18|27.1|27.18|27.1|27.16|27.08|1
1645431030000|2022-02-21 08:10:30|27.16|27.08|27.16|27.08|27.18|27.1|27.16|27.08|0
1645431040000|2022-02-21 08:10:40|27.18|27.1|27.2|27.12|27.2|27.12|27.16|27.08|0
1645431070000|2022-02-21 08:11:10|27.18|27.1|27.24|27.16|27.24|27.16|27.18|27.1|0
1645431080000|2022-02-21 08:11:20|27.26|27.18|27.27|27.19|27.27|27.19|27.26|27.18|6
1645431090000|2022-02-21 08:11:30|27.25|27.17|27.24|27.16|27.27|27.19|27.24|27.16|0
1645431120000|2022-02-21 08:12:00|27.22|27.14|27.22|27.14|27.22|27.14|27.2|27.12|1
1645431130000|2022-02-21 08:12:10|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|0
1645431140000|2022-02-21 08:12:20|27.22|27.14|27.25|27.17|27.25|27.17|27.22|27.14|1
1645431150000|2022-02-21 08:12:30|27.23|27.15|27.25|27.17|27.25|27.17|27.23|27.15|0
1645431160000|2022-02-21 08:12:40|27.23|27.15|27.23|27.15|27.25|27.17|27.23|27.15|0
1645431170000|2022-02-21 08:12:50|27.24|27.16|27.25|27.17|27.25|27.17|27.24|27.16|0
1645431180000|2022-02-21 08:13:00|27.22|27.14|27.24|27.16|27.24|27.16|27.22|27.14|0
1645431190000|2022-02-21 08:13:10|27.22|27.14|27.22|27.14|27.24|27.16|27.22|27.14|1
1645431200000|2022-02-21 08:13:20|27.24|27.16|27.25|27.17|27.25|27.17|27.24|27.16|0
1645431210000|2022-02-21 08:13:30|27.27|27.19|27.27|27.19|27.29|27.21|27.27|27.19|12
1645431220000|2022-02-21 08:13:40|27.29|27.21|27.27|27.19|27.29|27.21|27.27|27.19|0
1645431230000|2022-02-21 08:13:50|27.28|27.2|27.27|27.19|27.28|27.2|27.27|27.19|0
1645431240000|2022-02-21 08:14:00|27.29|27.21|27.27|27.19|27.29|27.21|27.27|27.19|0
1645431250000|2022-02-21 08:14:10|27.25|27.17|27.27|27.19|27.27|27.19|27.25|27.17|0
1645431270000|2022-02-21 08:14:30|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1645431280000|2022-02-21 08:14:40|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|0
1645431290000|2022-02-21 08:14:50|27.24|27.16|27.27|27.19|27.27|27.19|27.22|27.14|0
1645431300000|2022-02-21 08:15:00|27.25|27.17|27.22|27.14|27.32|27.19|27.22|27.07|0
1645431310000|2022-02-21 08:15:10|27.2|27.12|27.22|27.14|27.22|27.14|27.18|27.1|0
1645431320000|2022-02-21 08:15:20|27.2|27.12|27.22|27.14|27.22|27.14|27.2|27.12|0
1645431330000|2022-02-21 08:15:30|27.2|27.12|27.2|27.12|27.22|27.14|27.2|27.12|0
1645431340000|2022-02-21 08:15:40|27.22|27.14|27.22|27.14|27.24|27.16|27.22|27.14|6
1645431350000|2022-02-21 08:15:50|27.24|27.16|27.22|27.14|27.24|27.16|27.22|27.14|0
1645431360000|2022-02-21 08:16:00|27.24|27.16|27.29|27.21|27.29|27.21|27.22|27.14|0
1645431370000|2022-02-21 08:16:10|27.31|27.23|27.31|27.23|27.31|27.23|27.29|27.21|1
1645431380000|2022-02-21 08:16:20|27.29|27.21|27.31|27.23|27.31|27.23|27.29|27.21|0
1645431390000|2022-02-21 08:16:30|27.29|27.21|27.29|27.21|27.31|27.23|27.27|27.19|0
1645431400000|2022-02-21 08:16:40|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|1
1645431410000|2022-02-21 08:16:50|27.29|27.21|27.3|27.22|27.32|27.24|27.29|27.21|1
1645431420000|2022-02-21 08:17:00|27.28|27.2|27.3|27.22|27.3|27.22|27.28|27.2|1
1645431430000|2022-02-21 08:17:10|27.32|27.24|27.34|27.26|27.34|27.26|27.32|27.24|12
1645431440000|2022-02-21 08:17:20|27.32|27.24|27.3|27.22|27.32|27.24|27.3|27.22|18
1645431450000|2022-02-21 08:17:30|||||||||3
1645431460000|2022-02-21 08:17:40|||||||||1
1645431480000|2022-02-21 08:18:00|27.29|27.21|27.25|27.17|27.29|27.21|27.25|27.17|3
1645431490000|2022-02-21 08:18:10|27.27|27.19|27.27|27.19|27.27|27.19|27.25|27.17|1
1645431500000|2022-02-21 08:18:20|27.25|27.17|27.23|27.15|27.25|27.17|27.21|27.13|0
1645431510000|2022-02-21 08:18:30|27.21|27.13|27.21|27.13|27.23|27.15|27.2|27.12|0
1645431520000|2022-02-21 08:18:40|27.2|27.12|27.25|27.17|27.25|27.17|27.2|27.12|2
1645431530000|2022-02-21 08:18:50|27.27|27.19|27.3|27.22|27.3|27.22|27.27|27.19|1
1645431540000|2022-02-21 08:19:00|27.28|27.2|27.3|27.22|27.3|27.22|27.28|27.2|0
1645431550000|2022-02-21 08:19:10|27.28|27.2|27.26|27.18|27.28|27.2|27.26|27.18|0
1645431570000|2022-02-21 08:19:30|27.3|27.22|27.3|27.22|27.3|27.22|27.28|27.2|18
1645431580000|2022-02-21 08:19:40|27.28|27.2|27.3|27.22|27.3|27.22|27.28|27.2|0
1645431590000|2022-02-21 08:19:50|27.32|27.24|27.35|27.27|27.35|27.27|27.32|27.24|1
1645431600000|2022-02-21 08:20:00|27.33|27.25|27.32|27.24|27.35|27.27|27.3|27.22|0
1645431610000|2022-02-21 08:20:10|27.34|27.26|27.33|27.25|27.34|27.26|27.33|27.25|0
1645431620000|2022-02-21 08:20:20|27.35|27.27|27.33|27.25|27.35|27.27|27.33|27.25|0
1645431630000|2022-02-21 08:20:30|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|5
1645431640000|2022-02-21 08:20:40|27.33|27.25|27.33|27.25|27.35|27.27|27.33|27.25|0
1645431650000|2022-02-21 08:20:50|27.35|27.27|27.35|27.27|27.35|27.27|27.33|27.25|0
1645431660000|2022-02-21 08:21:00|27.37|27.29|27.39|27.31|27.39|27.31|27.37|27.29|0
1645431670000|2022-02-21 08:21:10|27.35|27.27|27.37|27.29|27.39|27.31|27.35|27.27|1
1645431680000|2022-02-21 08:21:20|27.35|27.27|27.37|27.29|27.37|27.29|27.35|27.27|0
1645431690000|2022-02-21 08:21:30|27.39|27.31|27.4|27.32|27.4|27.32|27.39|27.31|0
1645431700000|2022-02-21 08:21:40|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1645431710000|2022-02-21 08:21:50|27.37|27.29|27.39|27.31|27.39|27.31|27.37|27.29|1
1645431720000|2022-02-21 08:22:00|27.37|27.29|27.37|27.29|27.39|27.31|27.35|27.27|0
1645431730000|2022-02-21 08:22:10|27.35|27.27|27.37|27.29|27.39|27.31|27.35|27.27|2
1645431740000|2022-02-21 08:22:20|27.39|27.31|27.35|27.27|27.39|27.31|27.35|27.27|0
1645431750000|2022-02-21 08:22:30|27.33|27.25|27.37|27.29|27.37|27.29|27.33|27.25|0
1645431760000|2022-02-21 08:22:40|27.35|27.27|27.37|27.29|27.37|27.29|27.35|27.27|0
1645431770000|2022-02-21 08:22:50|27.35|27.27|27.33|27.25|27.35|27.27|27.3|27.22|2
1645431780000|2022-02-21 08:23:00|27.31|27.23|27.3|27.22|27.33|27.25|27.3|27.22|2
1645431790000|2022-02-21 08:23:10|27.29|27.21|27.3|27.22|27.3|27.22|27.29|27.21|0
1645431800000|2022-02-21 08:23:20|||||||||1
1645431820000|2022-02-21 08:23:40|27.32|27.24|27.3|27.22|27.34|27.26|27.3|27.22|1
1645431830000|2022-02-21 08:23:50|27.32|27.24|27.32|27.24|27.32|27.24|27.3|27.22|1
1645431840000|2022-02-21 08:24:00|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|0
1645431850000|2022-02-21 08:24:10|27.35|27.27|27.37|27.29|27.39|27.31|27.35|27.27|9
1645431860000|2022-02-21 08:24:20|27.35|27.27|27.39|27.31|27.39|27.31|27.35|27.27|0
1645431880000|2022-02-21 08:24:40|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1645431890000|2022-02-21 08:24:50|27.42|27.34|27.44|27.36|27.44|27.36|27.42|27.34|2
1645431900000|2022-02-21 08:25:00|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|0
1645431910000|2022-02-21 08:25:10|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1645431920000|2022-02-21 08:25:20|27.4|27.32|27.4|27.32|27.4|27.32|27.38|27.3|1
1645431930000|2022-02-21 08:25:30|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|0
1645431940000|2022-02-21 08:25:40|27.4|27.32|27.35|27.27|27.42|27.34|27.35|27.27|1
1645431950000|2022-02-21 08:25:50|27.37|27.29|27.37|27.29|27.37|27.29|27.35|27.27|0
1645431960000|2022-02-21 08:26:00|27.39|27.31|27.4|27.32|27.4|27.32|27.37|27.29|0
1645431970000|2022-02-21 08:26:10|27.42|27.34|27.4|27.32|27.42|27.34|27.4|27.32|0
1645432000000|2022-02-21 08:26:40|27.39|27.31|27.37|27.29|27.39|27.31|27.35|27.27|0
1645432010000|2022-02-21 08:26:50|27.39|27.31|27.4|27.32|27.4|27.32|27.39|27.31|0
1645432020000|2022-02-21 08:27:00|27.37|27.29|27.39|27.31|27.39|27.31|27.37|27.29|0
1645432030000|2022-02-21 08:27:10|27.37|27.29|27.35|27.27|27.39|27.31|27.35|27.27|0
1645432040000|2022-02-21 08:27:20|27.37|27.29|27.39|27.31|27.39|27.31|27.37|27.29|0
1645432050000|2022-02-21 08:27:30|27.37|27.29|27.37|27.29|27.39|27.31|27.35|27.27|0
1645432060000|2022-02-21 08:27:40|27.35|27.27|27.37|27.29|27.37|27.29|27.35|27.27|0
1645432070000|2022-02-21 08:27:50|27.35|27.27|27.39|27.31|27.39|27.31|27.35|27.27|0
1645432080000|2022-02-21 08:28:00|27.37|27.29|27.37|27.29|27.39|27.31|27.35|27.27|0
1645432090000|2022-02-21 08:28:10|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1645432110000|2022-02-21 08:28:30|27.33|27.25|27.32|27.24|27.33|27.25|27.3|27.22|1
1645432120000|2022-02-21 08:28:40|27.34|27.26|27.35|27.27|27.35|27.27|27.32|27.24|0
1645432140000|2022-02-21 08:29:00|27.33|27.25|27.33|27.25|27.33|27.25|27.3|27.22|0
1645432150000|2022-02-21 08:29:10|27.35|27.27|27.39|27.31|27.39|27.31|27.33|27.25|3
1645432160000|2022-02-21 08:29:20|27.37|27.29|27.39|27.31|27.41|27.33|27.37|27.29|0
1645432170000|2022-02-21 08:29:30|27.41|27.33|27.37|27.29|27.44|27.36|27.37|27.29|0
1645432180000|2022-02-21 08:29:40|27.4|27.32|27.39|27.31|27.4|27.32|27.35|27.27|0
1645432190000|2022-02-21 08:29:50|27.4|27.32|27.37|27.29|27.4|27.32|27.37|27.29|0
1645432200000|2022-02-21 08:30:00|27.35|27.27|27.37|27.29|27.37|27.29|27.35|27.27|0
1645432210000|2022-02-21 08:30:10|27.39|27.31|27.39|27.31|27.39|27.31|27.35|27.27|0
1645432220000|2022-02-21 08:30:20|27.37|27.29|27.39|27.31|27.39|27.31|27.35|27.27|0
1645432230000|2022-02-21 08:30:30|27.35|27.27|27.34|27.26|27.35|27.27|27.34|27.26|1
1645432240000|2022-02-21 08:30:40|27.32|27.24|27.3|27.22|27.32|27.24|27.3|27.22|0
1645432250000|2022-02-21 08:30:50|27.32|27.24|27.35|27.27|27.35|27.27|27.32|27.24|0
1645432260000|2022-02-21 08:31:00|27.37|27.29|27.35|27.27|27.37|27.29|27.35|27.27|0
1645432270000|2022-02-21 08:31:10|27.31|27.23|27.3|27.22|27.31|27.23|27.3|27.22|15
1645432280000|2022-02-21 08:31:20|27.32|27.24|27.3|27.22|27.32|27.24|27.3|27.22|11
1645432290000|2022-02-21 08:31:30|27.32|27.24|27.32|27.24|27.34|27.26|27.32|27.24|0
1645432300000|2022-02-21 08:31:40|27.3|27.22|27.3|27.22|27.3|27.22|27.3|27.22|11
1645432310000|2022-02-21 08:31:50|||||||||3
1645432320000|2022-02-21 08:32:00|||||||||1
1645432330000|2022-02-21 08:32:10|27.27|27.19|27.3|27.22|27.3|27.22|27.27|27.19|63
1645432340000|2022-02-21 08:32:20|27.28|27.2|27.25|27.17|27.3|27.22|27.25|27.17|4
1645432350000|2022-02-21 08:32:30|27.26|27.18|27.3|27.22|27.3|27.22|27.26|27.18|9
1645432360000|2022-02-21 08:32:40|27.28|27.2|27.25|27.17|27.3|27.22|27.25|27.17|3
1645432370000|2022-02-21 08:32:50|27.23|27.15|27.25|27.17|27.25|27.17|27.23|27.15|0
1645432380000|2022-02-21 08:33:00|27.23|27.15|27.25|27.17|27.25|27.17|27.23|27.15|1
1645432390000|2022-02-21 08:33:10|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|0
1645432400000|2022-02-21 08:33:20|27.27|27.19|27.3|27.22|27.3|27.22|27.27|27.19|1
1645432410000|2022-02-21 08:33:30|27.28|27.2|27.3|27.22|27.3|27.22|27.28|27.2|2
1645432430000|2022-02-21 08:33:50|27.32|27.24|27.32|27.24|27.32|27.24|27.3|27.22|13
1645432440000|2022-02-21 08:34:00|27.35|27.27|27.35|27.27|27.37|27.29|27.35|27.27|2
1645432460000|2022-02-21 08:34:20|27.34|27.26|27.32|27.24|27.35|27.27|27.3|27.22|2
1645432470000|2022-02-21 08:34:30|27.3|27.22|27.34|27.26|27.34|27.26|27.3|27.22|0
1645432480000|2022-02-21 08:34:40|27.35|27.27|27.35|27.27|27.37|27.29|27.35|27.27|0
1645432500000|2022-02-21 08:35:00|27.34|27.26|27.65|27.57|27.65|27.57|27.34|27.26|109
1645432510000|2022-02-21 08:35:10|27.63|27.55|27.71|27.63|27.71|27.63|27.62|27.54|52
1645432520000|2022-02-21 08:35:20|27.73|27.65|27.76|27.68|27.85|27.77|27.73|27.65|32
1645432530000|2022-02-21 08:35:30|27.78|27.7|27.73|27.65|27.83|27.75|27.71|27.63|9
1645432540000|2022-02-21 08:35:40|27.75|27.67|27.66|27.58|27.77|27.69|27.66|27.58|10
1645432550000|2022-02-21 08:35:50|27.65|27.57|27.7|27.62|27.7|27.62|27.65|27.57|7
1645432560000|2022-02-21 08:36:00|27.72|27.64|27.8|27.72|27.8|27.72|27.71|27.63|6
1645432570000|2022-02-21 08:36:10|27.82|27.74|27.75|27.67|27.82|27.74|27.75|27.67|2
1645432580000|2022-02-21 08:36:20|27.78|27.7|27.79|27.71|27.85|27.77|27.78|27.7|10
1645432590000|2022-02-21 08:36:30|27.75|27.67|27.7|27.62|27.75|27.67|27.7|27.62|7
1645432600000|2022-02-21 08:36:40|27.72|27.64|27.77|27.69|27.79|27.71|27.72|27.64|1
1645432610000|2022-02-21 08:36:50|27.79|27.71|27.84|27.76|27.85|27.77|27.79|27.71|0
1645432620000|2022-02-21 08:37:00|27.85|27.77|27.91|27.83|27.91|27.83|27.8|27.72|4
1645432630000|2022-02-21 08:37:10|27.89|27.81|27.89|27.81|27.89|27.81|27.84|27.76|10
1645432640000|2022-02-21 08:37:20|27.86|27.78|27.84|27.76|27.88|27.8|27.84|27.76|0
1645432650000|2022-02-21 08:37:30|27.86|27.78|27.73|27.65|27.86|27.78|27.71|27.63|10
1645432660000|2022-02-21 08:37:40|27.74|27.66|27.71|27.63|27.74|27.66|27.71|27.63|0
1645432670000|2022-02-21 08:37:50|27.73|27.65|27.73|27.65|27.75|27.67|27.71|27.63|12
1645432680000|2022-02-21 08:38:00|27.71|27.63|27.68|27.6|27.73|27.65|27.66|27.58|0
1645432690000|2022-02-21 08:38:10|27.66|27.58|27.63|27.55|27.68|27.6|27.63|27.55|8
1645432700000|2022-02-21 08:38:20|27.61|27.53|27.56|27.48|27.61|27.53|27.56|27.48|19
1645432710000|2022-02-21 08:38:30|27.58|27.5|27.59|27.51|27.61|27.53|27.56|27.48|6
1645432720000|2022-02-21 08:38:40|27.57|27.49|27.61|27.53|27.61|27.53|27.57|27.49|3
1645432750000|2022-02-21 08:39:10|27.59|27.51|27.61|27.53|27.61|27.53|27.59|27.51|1
1645432760000|2022-02-21 08:39:20|27.63|27.55|27.63|27.55|27.65|27.57|27.63|27.55|1
1645432770000|2022-02-21 08:39:30|27.65|27.57|27.66|27.58|27.66|27.58|27.65|27.57|0
1645432780000|2022-02-21 08:39:40|27.65|27.57|27.61|27.53|27.65|27.57|27.61|27.53|2
1645432800000|2022-02-21 08:40:00|27.66|27.58|27.67|27.59|27.67|27.59|27.66|27.58|3
1645432810000|2022-02-21 08:40:10|27.66|27.58|27.71|27.63|27.71|27.63|27.66|27.58|1
1645432820000|2022-02-21 08:40:20|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1645432830000|2022-02-21 08:40:30|27.75|27.67|27.73|27.65|27.75|27.67|27.73|27.65|9
1645432840000|2022-02-21 08:40:40|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1645432860000|2022-02-21 08:41:00|27.73|27.65|27.73|27.65|27.73|27.65|27.71|27.63|2
1645432870000|2022-02-21 08:41:10|27.71|27.63|27.76|27.68|27.76|27.68|27.71|27.63|1
1645432880000|2022-02-21 08:41:20|27.75|27.67|27.71|27.63|27.75|27.67|27.71|27.63|1
1645432900000|2022-02-21 08:41:40|27.72|27.64|27.71|27.63|27.72|27.64|27.71|27.63|0
1645432910000|2022-02-21 08:41:50|27.67|27.59|27.71|27.63|27.71|27.63|27.67|27.59|8
1645432930000|2022-02-21 08:42:10|27.67|27.59|27.69|27.61|27.71|27.63|27.67|27.59|2
1645432940000|2022-02-21 08:42:20|27.67|27.59|27.66|27.58|27.67|27.59|27.66|27.58|0
1645432950000|2022-02-21 08:42:30|27.68|27.6|27.71|27.63|27.73|27.65|27.68|27.6|5
1645432960000|2022-02-21 08:42:40|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1645432970000|2022-02-21 08:42:50|27.76|27.68|27.73|27.65|27.76|27.68|27.73|27.65|1
1645432980000|2022-02-21 08:43:00|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1645432990000|2022-02-21 08:43:10|27.69|27.61|27.66|27.58|27.69|27.61|27.66|27.58|3
1645433000000|2022-02-21 08:43:20|27.69|27.61|27.71|27.63|27.71|27.63|27.69|27.61|0
1645433030000|2022-02-21 08:43:50|27.73|27.65|27.71|27.63|27.73|27.65|27.71|27.63|0
1645433040000|2022-02-21 08:44:00|27.69|27.61|27.68|27.6|27.69|27.61|27.66|27.58|0
1645433050000|2022-02-21 08:44:10|27.66|27.58|27.71|27.63|27.71|27.63|27.66|27.58|2
1645433070000|2022-02-21 08:44:30|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1645433080000|2022-02-21 08:44:40|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1645433100000|2022-02-21 08:45:00|27.73|27.65|27.71|27.63|27.73|27.65|27.71|27.63|0
1645433120000|2022-02-21 08:45:20|27.67|27.59|27.66|27.58|27.67|27.59|27.66|27.58|2
1645433130000|2022-02-21 08:45:30|27.62|27.54|27.66|27.58|27.67|27.59|27.62|27.54|3
1645433140000|2022-02-21 08:45:40|27.67|27.59|27.69|27.61|27.71|27.63|27.67|27.59|0
1645433150000|2022-02-21 08:45:50|27.71|27.63|27.71|27.63|27.71|27.63|27.69|27.61|0
1645433160000|2022-02-21 08:46:00|27.69|27.61|27.67|27.59|27.69|27.61|27.66|27.58|0
1645433180000|2022-02-21 08:46:20|27.66|27.58|27.67|27.59|27.67|27.59|27.64|27.56|0
1645433190000|2022-02-21 08:46:30|27.66|27.58|27.67|27.59|27.67|27.59|27.64|27.56|0
1645433200000|2022-02-21 08:46:40|27.64|27.56|27.65|27.57|27.65|27.57|27.62|27.54|0
1645433210000|2022-02-21 08:46:50|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1645433220000|2022-02-21 08:47:00|27.65|27.57|27.62|27.54|27.67|27.59|27.62|27.54|1
1645433230000|2022-02-21 08:47:10|27.63|27.55|27.63|27.55|27.63|27.55|27.62|27.54|0
1645433240000|2022-02-21 08:47:20|27.62|27.54|27.65|27.57|27.65|27.57|27.62|27.54|0
1645433250000|2022-02-21 08:47:30|27.67|27.59|27.65|27.57|27.67|27.59|27.63|27.55|0
1645433260000|2022-02-21 08:47:40|27.67|27.59|27.65|27.57|27.67|27.59|27.65|27.57|0
1645433270000|2022-02-21 08:47:50|27.63|27.55|27.67|27.59|27.67|27.59|27.62|27.54|0
1645433280000|2022-02-21 08:48:00|27.65|27.57|27.63|27.55|27.67|27.59|27.62|27.54|0
1645433290000|2022-02-21 08:48:10|27.65|27.57|27.65|27.57|27.67|27.59|27.65|27.57|0
1645433300000|2022-02-21 08:48:20|27.67|27.59|27.67|27.59|27.67|27.59|27.65|27.57|0
1645433340000|2022-02-21 08:49:00|27.64|27.56|27.62|27.54|27.67|27.59|27.62|27.54|1
1645433350000|2022-02-21 08:49:10|27.63|27.55|27.65|27.57|27.67|27.59|27.63|27.55|0
1645433360000|2022-02-21 08:49:20|27.67|27.59|27.65|27.57|27.67|27.59|27.65|27.57|0
1645433370000|2022-02-21 08:49:30|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1645433380000|2022-02-21 08:49:40|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1645433390000|2022-02-21 08:49:50|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1645433400000|2022-02-21 08:50:00|27.65|27.57|27.67|27.59|27.67|27.59|27.64|27.56|0
1645433410000|2022-02-21 08:50:10|27.65|27.57|27.62|27.54|27.65|27.57|27.62|27.54|0
1645433430000|2022-02-21 08:50:30|27.63|27.55|27.62|27.54|27.63|27.55|27.62|27.54|0
1645433440000|2022-02-21 08:50:40|27.63|27.55|27.58|27.5|27.63|27.55|27.58|27.5|1
1645433450000|2022-02-21 08:50:50|27.57|27.49|27.58|27.5|27.58|27.5|27.57|27.49|0
1645433460000|2022-02-21 08:51:00|27.62|27.54|27.65|27.57|27.67|27.59|27.62|27.54|2
1645433470000|2022-02-21 08:51:10|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1645433480000|2022-02-21 08:51:20|27.69|27.61|27.71|27.63|27.72|27.64|27.69|27.61|0
1645433490000|2022-02-21 08:51:30|27.67|27.59|27.71|27.63|27.71|27.63|27.67|27.59|26
1645433500000|2022-02-21 08:51:40|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|1
1645433520000|2022-02-21 08:52:00|27.71|27.63|27.69|27.61|27.71|27.63|27.67|27.59|5
1645433530000|2022-02-21 08:52:10|27.71|27.63|27.71|27.63|27.72|27.64|27.69|27.61|1
1645433540000|2022-02-21 08:52:20|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|2
1645433550000|2022-02-21 08:52:30|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1645433570000|2022-02-21 08:52:50|27.69|27.61|27.67|27.59|27.69|27.61|27.67|27.59|0
1645433590000|2022-02-21 08:53:10|||||||||2
1645433600000|2022-02-21 08:53:20|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|1
1645433610000|2022-02-21 08:53:30|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1645433620000|2022-02-21 08:53:40|27.74|27.66|27.74|27.66|27.76|27.68|27.72|27.64|1
1645433630000|2022-02-21 08:53:50|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1645433650000|2022-02-21 08:54:10|27.76|27.68|27.74|27.66|27.76|27.68|27.74|27.66|23
1645433660000|2022-02-21 08:54:20|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1645433670000|2022-02-21 08:54:30|27.74|27.66|27.71|27.63|27.74|27.66|27.71|27.63|1
1645433680000|2022-02-21 08:54:40|27.72|27.64|27.76|27.68|27.76|27.68|27.71|27.63|2
1645433690000|2022-02-21 08:54:50|27.74|27.66|27.76|27.68|27.76|27.68|27.74|27.66|0
1645433700000|2022-02-21 08:55:00|27.74|27.66|27.72|27.64|27.74|27.66|27.71|27.63|0
1645433710000|2022-02-21 08:55:10|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|1
1645433720000|2022-02-21 08:55:20|27.74|27.66|27.74|27.66|27.76|27.68|27.74|27.66|0
1645433730000|2022-02-21 08:55:30|27.76|27.68|27.76|27.68|27.76|27.68|27.74|27.66|0
1645433740000|2022-02-21 08:55:40|27.73|27.65|27.72|27.64|27.73|27.65|27.69|27.61|1
1645433750000|2022-02-21 08:55:50|27.74|27.66|27.74|27.66|27.76|27.68|27.74|27.66|0
1645433760000|2022-02-21 08:56:00|27.76|27.68|27.71|27.63|27.76|27.68|27.71|27.63|1
1645433770000|2022-02-21 08:56:10|27.72|27.64|27.72|27.64|27.72|27.64|27.71|27.63|1
1645433780000|2022-02-21 08:56:20|27.74|27.66|27.76|27.68|27.76|27.68|27.74|27.66|0
1645433800000|2022-02-21 08:56:40|||||||||1
1645433810000|2022-02-21 08:56:50|27.77|27.69|27.76|27.68|27.77|27.69|27.76|27.68|0
1645433840000|2022-02-21 08:57:20|27.81|27.73|27.81|27.73|27.81|27.73|27.79|27.71|33
1645433860000|2022-02-21 08:57:40|||||||||1
1645433880000|2022-02-21 08:58:00|27.82|27.74|27.82|27.74|27.82|27.74|27.81|27.73|0
1645433890000|2022-02-21 08:58:10|27.81|27.73|27.79|27.71|27.81|27.73|27.76|27.68|8
1645433900000|2022-02-21 08:58:20|27.77|27.69|27.79|27.71|27.79|27.71|27.77|27.69|0
1645433910000|2022-02-21 08:58:30|27.77|27.69|27.79|27.71|27.79|27.71|27.77|27.69|0
1645433920000|2022-02-21 08:58:40|27.77|27.69|27.77|27.69|27.79|27.71|27.77|27.69|0
1645433930000|2022-02-21 08:58:50|27.79|27.71|27.81|27.73|27.81|27.73|27.79|27.71|0
1645433940000|2022-02-21 08:59:00|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1645433950000|2022-02-21 08:59:10|27.81|27.73|27.81|27.73|27.81|27.73|27.77|27.69|1
1645433970000|2022-02-21 08:59:30|27.79|27.71|27.79|27.71|27.79|27.71|27.77|27.69|0
1645433980000|2022-02-21 08:59:40|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1645433990000|2022-02-21 08:59:50|27.79|27.71|27.77|27.69|27.79|27.71|27.77|27.69|1
1645434000000|2022-02-21 09:00:00|27.76|27.68|27.81|27.73|27.81|27.73|27.76|27.68|1
1645434010000|2022-02-21 09:00:10|27.79|27.71|27.79|27.71|27.79|27.71|27.77|27.69|0
1645434020000|2022-02-21 09:00:20|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1645434040000|2022-02-21 09:00:40|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1645434050000|2022-02-21 09:00:50|27.82|27.74|27.81|27.73|27.85|27.77|27.81|27.73|3
1645434090000|2022-02-21 09:01:30|27.82|27.74|27.82|27.74|27.84|27.76|27.82|27.74|35
1645434100000|2022-02-21 09:01:40|27.84|27.76|27.91|27.83|27.91|27.83|27.84|27.76|3
1645434110000|2022-02-21 09:01:50|27.92|27.84|27.91|27.83|27.92|27.84|27.91|27.83|0
1645434120000|2022-02-21 09:02:00|27.9|27.82|27.86|27.78|27.9|27.82|27.86|27.78|102
1645434130000|2022-02-21 09:02:10|27.88|27.8|27.91|27.83|27.91|27.83|27.86|27.78|0
1645434150000|2022-02-21 09:02:30|27.9|27.82|27.88|27.8|27.9|27.82|27.86|27.78|3
1645434160000|2022-02-21 09:02:40|27.86|27.78|27.86|27.78|27.88|27.8|27.86|27.78|0
1645434170000|2022-02-21 09:02:50|27.88|27.8|27.91|27.83|27.91|27.83|27.86|27.78|0
1645434190000|2022-02-21 09:03:10|27.9|27.82|27.95|27.87|27.95|27.87|27.9|27.82|3
1645434200000|2022-02-21 09:03:20|27.96|27.88|27.99|27.91|28|27.92|27.96|27.88|2
1645434210000|2022-02-21 09:03:30|28|27.92|28|27.92|28|27.92|27.99|27.91|0
1645434220000|2022-02-21 09:03:40|28.02|27.94|28|27.92|28.02|27.94|28|27.92|0
1645434230000|2022-02-21 09:03:50|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1645434240000|2022-02-21 09:04:00|28.01|27.93|28.01|27.93|28.01|27.93|27.99|27.91|0
1645434250000|2022-02-21 09:04:10|27.99|27.91|27.99|27.91|28.01|27.93|27.99|27.91|1
1645434260000|2022-02-21 09:04:20|28.01|27.93|28.06|27.98|28.06|27.98|27.99|27.91|0
1645434270000|2022-02-21 09:04:30|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1645434280000|2022-02-21 09:04:40|28.03|27.95|28.04|27.96|28.04|27.96|28.03|27.95|0
1645434290000|2022-02-21 09:04:50|28.06|27.98|28.04|27.96|28.06|27.98|28.04|27.96|0
1645434300000|2022-02-21 09:05:00|28.06|27.98|28.11|28.03|28.11|28.03|28.06|27.98|6
1645434310000|2022-02-21 09:05:10|28.08|28|28.13|28.05|28.13|28.05|28.08|28|2
1645434320000|2022-02-21 09:05:20|28.12|28.04|28.08|28|28.13|28.05|28.08|28|3
1645434330000|2022-02-21 09:05:30|28.1|28.02|28.13|28.05|28.13|28.05|28.08|28|0
1645434350000|2022-02-21 09:05:50|28.11|28.03|28.13|28.05|28.13|28.05|28.08|28|6
1645434360000|2022-02-21 09:06:00|28.08|28|28.08|28|28.1|28.02|28.08|28|13
1645434380000|2022-02-21 09:06:20|28.1|28.02|28.18|28.1|28.18|28.1|28.08|28|2
1645434390000|2022-02-21 09:06:30|28.2|28.12|28.13|28.05|28.2|28.12|28.13|28.05|63
1645434400000|2022-02-21 09:06:40|28.15|28.07|28.13|28.05|28.15|28.07|28.13|28.05|0
1645434410000|2022-02-21 09:06:50|28.15|28.07|28.15|28.07|28.15|28.07|28.13|28.05|0
1645434420000|2022-02-21 09:07:00|28.13|28.05|28.08|28|28.15|28.07|28.08|28|32
1645434440000|2022-02-21 09:07:20|28.1|28.02|28.08|28|28.13|28.05|28.08|28|8
1645434450000|2022-02-21 09:07:30|28.1|28.02|28.09|28.01|28.13|28.05|28.09|28.01|3
1645434460000|2022-02-21 09:07:40|28.08|28|28.08|28|28.08|28|28.08|28|0
1645434480000|2022-02-21 09:08:00|28.09|28.01|28.08|28|28.09|28.01|28.04|27.96|5
1645434490000|2022-02-21 09:08:10|28.1|28.02|28.08|28|28.13|28.05|28.08|28|1
1645434500000|2022-02-21 09:08:20|28.11|28.03|28.13|28.05|28.13|28.05|28.08|28|1
1645434510000|2022-02-21 09:08:30|28.12|28.04|28.13|28.05|28.13|28.05|28.12|28.04|0
1645434550000|2022-02-21 09:09:10|28.12|28.04|28.13|28.05|28.13|28.05|28.12|28.04|0
1645434570000|2022-02-21 09:09:30|28.15|28.07|28.17|28.09|28.18|28.1|28.13|28.05|4
1645434580000|2022-02-21 09:09:40|28.13|28.05|28.18|28.1|28.18|28.1|28.13|28.05|3
1645434610000|2022-02-21 09:10:10|28.17|28.09|28.18|28.1|28.18|28.1|28.17|28.09|0
1645434620000|2022-02-21 09:10:20|28.22|28.14|28.23|28.15|28.25|28.17|28.22|28.14|6
1645434630000|2022-02-21 09:10:30|28.22|28.14|28.18|28.1|28.22|28.14|28.18|28.1|1
1645434640000|2022-02-21 09:10:40|28.17|28.09|28.22|28.14|28.22|28.14|28.17|28.09|4
1645434670000|2022-02-21 09:11:10|28.24|28.16|28.22|28.14|28.24|28.16|28.22|28.14|0
1645434680000|2022-02-21 09:11:20|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1645434700000|2022-02-21 09:11:40|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|33
1645434710000|2022-02-21 09:11:50|||||||||1
1645434720000|2022-02-21 09:12:00|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1645434740000|2022-02-21 09:12:20|28.19|28.11|28.19|28.11|28.19|28.11|28.16|28.08|4
1645434750000|2022-02-21 09:12:30|28.21|28.13|28.23|28.15|28.23|28.15|28.21|28.13|2
1645434760000|2022-02-21 09:12:40|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1645434770000|2022-02-21 09:12:50|28.19|28.11|28.16|28.08|28.19|28.11|28.16|28.08|2
1645434780000|2022-02-21 09:13:00|28.11|28.03|28.12|28.04|28.14|28.06|28.11|28.03|2
1645434790000|2022-02-21 09:13:10|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1645434800000|2022-02-21 09:13:20|28.09|28.01|28.11|28.03|28.11|28.03|28.09|28.01|6
1645434820000|2022-02-21 09:13:40|28.13|28.05|28.16|28.08|28.16|28.08|28.13|28.05|9
1645434830000|2022-02-21 09:13:50|28.11|28.03|28.11|28.03|28.13|28.05|28.11|28.03|3
1645434850000|2022-02-21 09:14:10|28.13|28.05|28.11|28.03|28.13|28.05|28.11|28.03|0
1645434860000|2022-02-21 09:14:20|28.15|28.07|28.11|28.03|28.15|28.07|28.11|28.03|13
1645434870000|2022-02-21 09:14:30|28.15|28.07|28.16|28.08|28.16|28.08|28.15|28.07|3
1645434880000|2022-02-21 09:14:40|28.18|28.1|28.16|28.08|28.2|28.12|28.16|28.08|22
1645434940000|2022-02-21 09:15:40|28.15|28.07|28.11|28.03|28.15|28.07|28.11|28.03|3
1645434950000|2022-02-21 09:15:50|28.13|28.05|28.16|28.08|28.16|28.08|28.11|28.03|0
1645434960000|2022-02-21 09:16:00|28.11|28.03|28.11|28.03|28.13|28.05|28.11|28.03|3
1645434970000|2022-02-21 09:16:10|28.13|28.05|28.16|28.08|28.18|28.1|28.13|28.05|10
1645434980000|2022-02-21 09:16:20|28.15|28.07|28.16|28.08|28.16|28.08|28.15|28.07|3
1645434990000|2022-02-21 09:16:30|28.15|28.07|28.15|28.07|28.15|28.07|28.11|28.03|33
1645435000000|2022-02-21 09:16:40|28.16|28.08|28.15|28.07|28.16|28.08|28.15|28.07|54
1645435010000|2022-02-21 09:16:50|28.16|28.08|28.16|28.08|28.2|28.12|28.16|28.08|3
1645435040000|2022-02-21 09:17:20|28.15|28.07|28.11|28.03|28.15|28.07|28.11|28.03|5
1645435060000|2022-02-21 09:17:40|28.13|28.05|28.16|28.08|28.16|28.08|28.13|28.05|5
1645435070000|2022-02-21 09:17:50|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1645435080000|2022-02-21 09:18:00|28.16|28.08|28.16|28.08|28.2|28.12|28.16|28.08|3
1645435110000|2022-02-21 09:18:30|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|2
1645435130000|2022-02-21 09:18:50|28.18|28.1|28.18|28.1|28.2|28.12|28.16|28.08|2
1645435140000|2022-02-21 09:19:00|28.16|28.08|28.16|28.08|28.18|28.1|28.15|28.07|0
1645435150000|2022-02-21 09:19:10|28.18|28.1|28.21|28.13|28.21|28.13|28.18|28.1|0
1645435160000|2022-02-21 09:19:20|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|52
1645435170000|2022-02-21 09:19:30|28.25|28.17|28.23|28.15|28.25|28.17|28.23|28.15|5
1645435180000|2022-02-21 09:19:40|28.21|28.13|28.21|28.13|28.21|28.13|28.2|28.12|24
1645435190000|2022-02-21 09:19:50|||||||||25
1645435200000|2022-02-21 09:20:00|28.25|28.17|28.25|28.17|28.25|28.17|28.21|28.13|8
1645435210000|2022-02-21 09:20:10|28.23|28.15|28.2|28.12|28.23|28.15|28.2|28.12|24
1645435220000|2022-02-21 09:20:20|28.18|28.1|28.2|28.12|28.2|28.12|28.18|28.1|6
1645435240000|2022-02-21 09:20:40|28.18|28.1|28.2|28.12|28.2|28.12|28.18|28.1|3
1645435250000|2022-02-21 09:20:50|||||||||10
1645435260000|2022-02-21 09:21:00|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|2
1645435280000|2022-02-21 09:21:20|28.18|28.1|28.2|28.12|28.2|28.12|28.18|28.1|3
1645435290000|2022-02-21 09:21:30|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1645435300000|2022-02-21 09:21:40|28.2|28.12|28.21|28.13|28.21|28.13|28.2|28.12|0
1645435310000|2022-02-21 09:21:50|28.23|28.15|28.2|28.12|28.23|28.15|28.2|28.12|0
1645435330000|2022-02-21 09:22:10|28.21|28.13|28.2|28.12|28.21|28.13|28.2|28.12|0
1645435350000|2022-02-21 09:22:30|28.21|28.13|28.25|28.17|28.25|28.17|28.21|28.13|13
1645435360000|2022-02-21 09:22:40|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|2
1645435370000|2022-02-21 09:22:50|28.23|28.15|28.21|28.13|28.23|28.15|28.21|28.13|0
1645435380000|2022-02-21 09:23:00|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1645435400000|2022-02-21 09:23:20|28.21|28.13|28.2|28.12|28.21|28.13|28.2|28.12|0
1645435410000|2022-02-21 09:23:30|28.21|28.13|28.2|28.12|28.21|28.13|28.2|28.12|0
1645435450000|2022-02-21 09:24:10|28.18|28.1|28.2|28.12|28.2|28.12|28.16|28.08|4
1645435460000|2022-02-21 09:24:20|28.21|28.13|28.2|28.12|28.21|28.13|28.2|28.12|0
1645435470000|2022-02-21 09:24:30|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|1
1645435480000|2022-02-21 09:24:40|28.18|28.1|28.2|28.12|28.2|28.12|28.18|28.1|0
1645435490000|2022-02-21 09:24:50|28.16|28.08|28.15|28.07|28.16|28.08|28.15|28.07|4
1645435520000|2022-02-21 09:25:20|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|3
1645435540000|2022-02-21 09:25:40|28.1|28.02|28.11|28.03|28.11|28.03|28.1|28.02|0
1645435550000|2022-02-21 09:25:50|28.1|28.02|28.11|28.03|28.11|28.03|28.08|28|1
1645435580000|2022-02-21 09:26:20|28.1|28.02|28.11|28.03|28.11|28.03|28.1|28.02|0
1645435590000|2022-02-21 09:26:30|28.1|28.02|28.06|27.98|28.1|28.02|28.06|27.98|1
1645435600000|2022-02-21 09:26:40|28.02|27.94|28.01|27.93|28.04|27.96|28.01|27.93|3
1645435610000|2022-02-21 09:26:50|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1645435630000|2022-02-21 09:27:10|28.04|27.96|28.02|27.94|28.04|27.96|28.02|27.94|1
1645435670000|2022-02-21 09:27:50|28|27.92|28.02|27.94|28.02|27.94|28|27.92|3
1645435680000|2022-02-21 09:28:00|||||||||1
1645435700000|2022-02-21 09:28:20|28.04|27.96|28.02|27.94|28.04|27.96|28.02|27.94|0
1645435720000|2022-02-21 09:28:40|28.04|27.96|28.02|27.94|28.04|27.96|28.02|27.94|0
1645435730000|2022-02-21 09:28:50|28.06|27.98|28.07|27.99|28.07|27.99|28.06|27.98|1
1645435750000|2022-02-21 09:29:10|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1645435780000|2022-02-21 09:29:40|28.07|27.99|28.06|27.98|28.07|27.99|28.06|27.98|0
1645435800000|2022-02-21 09:30:00|28.02|27.94|28|27.92|28.02|27.94|28|27.92|18
1645435810000|2022-02-21 09:30:10|28.02|27.94|27.98|27.9|28.02|27.94|27.98|27.9|1
1645435820000|2022-02-21 09:30:20|28|27.92|28.02|27.94|28.02|27.94|28|27.92|1
1645435830000|2022-02-21 09:30:30|28|27.92|28.02|27.94|28.02|27.94|28|27.92|1
1645435870000|2022-02-21 09:31:10|28|27.92|28.02|27.94|28.02|27.94|28|27.92|4
1645435880000|2022-02-21 09:31:20|||||||||1
1645435890000|2022-02-21 09:31:30|28.03|27.95|28.06|27.98|28.06|27.98|28.03|27.95|0
1645435910000|2022-02-21 09:31:50|28.04|27.96|28.06|27.98|28.06|27.98|28.04|27.96|1
1645435930000|2022-02-21 09:32:10|28.03|27.95|28.02|27.94|28.03|27.95|28|27.92|0
1645435940000|2022-02-21 09:32:20|28|27.92|28.02|27.94|28.02|27.94|28|27.92|0
1645435950000|2022-02-21 09:32:30|28|27.92|27.98|27.9|28|27.92|27.98|27.9|0
1645435960000|2022-02-21 09:32:40|28|27.92|28.02|27.94|28.02|27.94|28|27.92|1
1645435990000|2022-02-21 09:33:10|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1645436000000|2022-02-21 09:33:20|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1645436010000|2022-02-21 09:33:30|28|27.92|27.98|27.9|28|27.92|27.98|27.9|0
1645436020000|2022-02-21 09:33:40|28|27.92|28|27.92|28|27.92|27.98|27.9|0
1645436030000|2022-02-21 09:33:50|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1645436050000|2022-02-21 09:34:10|28.04|27.96|28|27.92|28.06|27.98|27.98|27.9|2
1645436060000|2022-02-21 09:34:20|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1645436070000|2022-02-21 09:34:30|28|27.92|28.02|27.94|28.02|27.94|28|27.92|0
1645436080000|2022-02-21 09:34:40|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1645436100000|2022-02-21 09:35:00|28.04|27.96|28.04|27.96|28.06|27.98|28.04|27.96|3
1645436110000|2022-02-21 09:35:10|28.06|27.98|28.03|27.95|28.07|27.99|28.03|27.95|0
1645436120000|2022-02-21 09:35:20|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1645436190000|2022-02-21 09:36:30|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|9
1645436200000|2022-02-21 09:36:40|28.07|27.99|28.07|27.99|28.09|28.01|28.07|27.99|0
1645436210000|2022-02-21 09:36:50|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1645436220000|2022-02-21 09:37:00|28.04|27.96|28.02|27.94|28.06|27.98|28.02|27.94|4
1645436230000|2022-02-21 09:37:10|28|27.92|28.02|27.94|28.02|27.94|28|27.92|30
1645436240000|2022-02-21 09:37:20|28|27.92|27.98|27.9|28.02|27.94|27.98|27.9|0
1645436250000|2022-02-21 09:37:30|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|1
1645436280000|2022-02-21 09:38:00|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|4
1645436290000|2022-02-21 09:38:10|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|52
1645436300000|2022-02-21 09:38:20|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|69
1645436310000|2022-02-21 09:38:30|28.1|28.02|28.1|28.02|28.11|28.03|28.08|28|6
1645436320000|2022-02-21 09:38:40|28.08|28|28.11|28.03|28.11|28.03|28.08|28|4
1645436350000|2022-02-21 09:39:10|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1645436360000|2022-02-21 09:39:20|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1645436400000|2022-02-21 09:40:00|28.13|28.05|28.15|28.07|28.15|28.07|28.13|28.05|1
1645436410000|2022-02-21 09:40:10|28.13|28.05|28.13|28.05|28.13|28.05|28.11|28.03|19
1645436420000|2022-02-21 09:40:20|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1645436430000|2022-02-21 09:40:30|28.13|28.05|28.11|28.03|28.15|28.07|28.11|28.03|2
1645436450000|2022-02-21 09:40:50|28.1|28.02|28.13|28.05|28.13|28.05|28.1|28.02|0
1645436460000|2022-02-21 09:41:00|28.11|28.03|28.13|28.05|28.13|28.05|28.11|28.03|0
1645436470000|2022-02-21 09:41:10|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1645436500000|2022-02-21 09:41:40|28.09|28.01|28.11|28.03|28.11|28.03|28.09|28.01|3
1645436530000|2022-02-21 09:42:10|28.13|28.05|28.11|28.03|28.13|28.05|28.11|28.03|0
1645436550000|2022-02-21 09:42:30|28.09|28.01|28.08|28|28.09|28.01|28.07|27.99|5
1645436560000|2022-02-21 09:42:40|28.1|28.02|28.11|28.03|28.11|28.03|28.1|28.02|0
1645436570000|2022-02-21 09:42:50|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1645436580000|2022-02-21 09:43:00|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1645436600000|2022-02-21 09:43:20|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|1
1645436610000|2022-02-21 09:43:30|28.15|28.07|28.1|28.02|28.15|28.07|28.1|28.02|0
1645436620000|2022-02-21 09:43:40|28.11|28.03|28.13|28.05|28.13|28.05|28.1|28.02|0
1645436630000|2022-02-21 09:43:50|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1645436650000|2022-02-21 09:44:10|28.1|28.02|28.06|27.98|28.1|28.02|28.06|27.98|1
1645436690000|2022-02-21 09:44:50|28.08|28|28.11|28.03|28.11|28.03|28.06|27.98|1
1645436720000|2022-02-21 09:45:20|28.1|28.02|28.06|27.98|28.1|28.02|28.06|27.98|3
1645436730000|2022-02-21 09:45:30|28.08|28|28.11|28.03|28.11|28.03|28.08|28|0
1645436780000|2022-02-21 09:46:20|28.07|27.99|28.07|27.99|28.09|28.01|28.07|27.99|2
1645436790000|2022-02-21 09:46:30|28.09|28.01|28.11|28.03|28.11|28.03|28.09|28.01|0
1645436800000|2022-02-21 09:46:40|28.13|28.05|28.11|28.03|28.13|28.05|28.11|28.03|0
1645436820000|2022-02-21 09:47:00|28.13|28.05|28.15|28.07|28.15|28.07|28.13|28.05|0
1645436830000|2022-02-21 09:47:10|28.13|28.05|28.15|28.07|28.15|28.07|28.11|28.03|0
1645436840000|2022-02-21 09:47:20|28.13|28.05|28.13|28.05|28.13|28.05|28.11|28.03|0
1645436850000|2022-02-21 09:47:30|28.11|28.03|28.13|28.05|28.13|28.05|28.11|28.03|0
1645436860000|2022-02-21 09:47:40|28.11|28.03|28.1|28.02|28.13|28.05|28.1|28.02|0
1645436870000|2022-02-21 09:47:50|28.11|28.03|28.15|28.07|28.15|28.07|28.11|28.03|0
1645436880000|2022-02-21 09:48:00|28.13|28.05|28.13|28.05|28.15|28.07|28.13|28.05|2
1645436890000|2022-02-21 09:48:10|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1645436900000|2022-02-21 09:48:20|28.13|28.05|28.13|28.05|28.15|28.07|28.13|28.05|1
1645436910000|2022-02-21 09:48:30|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1645436920000|2022-02-21 09:48:40|28.13|28.05|28.16|28.08|28.16|28.08|28.11|28.03|1
1645436950000|2022-02-21 09:49:10|28.13|28.05|28.14|28.06|28.15|28.07|28.11|28.03|2
1645436960000|2022-02-21 09:49:20|28.12|28.04|28.12|28.04|28.14|28.06|28.12|28.04|0
1645436980000|2022-02-21 09:49:40|28.11|28.03|28.16|28.08|28.16|28.08|28.11|28.03|1
1645437020000|2022-02-21 09:50:20|28.14|28.06|28.16|28.08|28.16|28.08|28.14|28.06|0
1645437040000|2022-02-21 09:50:40|28.14|28.06|28.12|28.04|28.14|28.06|28.11|28.03|0
1645437090000|2022-02-21 09:51:30|28.16|28.08|28.14|28.06|28.16|28.08|28.12|28.04|5
1645437100000|2022-02-21 09:51:40|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1645437110000|2022-02-21 09:51:50|28.2|28.12|28.21|28.13|28.21|28.13|28.19|28.11|1
1645437120000|2022-02-21 09:52:00|28.19|28.11|28.24|28.16|28.24|28.16|28.19|28.11|58
1645437130000|2022-02-21 09:52:10|28.23|28.15|28.21|28.13|28.23|28.15|28.21|28.13|0
1645437200000|2022-02-21 09:53:20|28.22|28.14|28.23|28.15|28.25|28.17|28.21|28.13|9
1645437210000|2022-02-21 09:53:30|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1645437240000|2022-02-21 09:54:00|28.23|28.15|28.25|28.17|28.25|28.17|28.23|28.15|6
1645437260000|2022-02-21 09:54:20|28.23|28.15|28.23|28.15|28.25|28.17|28.21|28.13|2
1645437270000|2022-02-21 09:54:30|28.21|28.13|28.21|28.13|28.25|28.17|28.21|28.13|2
1645437280000|2022-02-21 09:54:40|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|3
1645437300000|2022-02-21 09:55:00|28.23|28.15|28.25|28.17|28.25|28.17|28.21|28.13|3
1645437310000|2022-02-21 09:55:10|28.26|28.18|28.28|28.2|28.29|28.21|28.26|28.18|6
1645437320000|2022-02-21 09:55:20|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1645437330000|2022-02-21 09:55:30|28.28|28.2|28.28|28.2|28.29|28.21|28.28|28.2|1
1645437340000|2022-02-21 09:55:40|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1645437360000|2022-02-21 09:56:00|28.22|28.14|28.22|28.14|28.24|28.16|28.22|28.14|7
1645437390000|2022-02-21 09:56:30|28.26|28.18|28.27|28.19|28.27|28.19|28.26|28.18|25
1645437400000|2022-02-21 09:56:40|28.29|28.21|28.31|28.23|28.31|28.23|28.27|28.19|70
1645437410000|2022-02-21 09:56:50|28.29|28.21|28.29|28.21|28.29|28.21|28.27|28.19|0
1645437420000|2022-02-21 09:57:00|28.27|28.19|28.26|28.18|28.27|28.19|28.26|28.18|0
1645437430000|2022-02-21 09:57:10|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|27
1645437440000|2022-02-21 09:57:20|28.27|28.19|28.27|28.19|28.29|28.21|28.27|28.19|12
1645437460000|2022-02-21 09:57:40|28.29|28.21|28.31|28.23|28.31|28.23|28.27|28.19|1
1645437490000|2022-02-21 09:58:10|28.29|28.21|28.27|28.19|28.31|28.23|28.27|28.19|6
1645437500000|2022-02-21 09:58:20|28.29|28.21|28.31|28.23|28.31|28.23|28.27|28.19|0
1645437510000|2022-02-21 09:58:30|28.27|28.19|28.29|28.21|28.29|28.21|28.27|28.19|16
1645437520000|2022-02-21 09:58:40|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1645437530000|2022-02-21 09:58:50|28.26|28.18|28.27|28.19|28.27|28.19|28.26|28.18|0
1645437540000|2022-02-21 09:59:00|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1645437550000|2022-02-21 09:59:10|28.22|28.14|28.24|28.16|28.24|28.16|28.22|28.14|4
1645437560000|2022-02-21 09:59:20|28.26|28.18|28.27|28.19|28.27|28.19|28.26|28.18|0
1645437570000|2022-02-21 09:59:30|28.29|28.21|28.27|28.19|28.29|28.21|28.27|28.19|1
1645437580000|2022-02-21 09:59:40|28.26|28.18|28.22|28.14|28.26|28.18|28.22|28.14|4
1645437600000|2022-02-21 10:00:00|28.25|28.17|28.27|28.19|28.27|28.19|28.23|28.15|3
1645437630000|2022-02-21 10:00:30|28.29|28.21|28.31|28.23|28.31|28.23|28.27|28.19|0
1645437640000|2022-02-21 10:00:40|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1645437650000|2022-02-21 10:00:50|28.36|28.28|28.32|28.24|28.37|28.29|28.32|28.24|2
1645437660000|2022-02-21 10:01:00|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1645437670000|2022-02-21 10:01:10|28.32|28.24|28.32|28.24|28.34|28.26|28.32|28.24|1
1645437700000|2022-02-21 10:01:40|28.36|28.28|28.34|28.26|28.36|28.28|28.34|28.26|9
1645437710000|2022-02-21 10:01:50|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1645437720000|2022-02-21 10:02:00|28.32|28.24|28.36|28.28|28.36|28.28|28.32|28.24|5
1645437800000|2022-02-21 10:03:20|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|4
1645437810000|2022-02-21 10:03:30|28.38|28.3|28.41|28.33|28.41|28.33|28.38|28.3|0
1645437870000|2022-02-21 10:04:30|28.4|28.32|28.36|28.28|28.4|28.32|28.36|28.28|38
1645437900000|2022-02-21 10:05:00|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|5
1645437920000|2022-02-21 10:05:20|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|4
1645437940000|2022-02-21 10:05:40|28.27|28.19|28.3|28.22|28.3|28.22|28.27|28.19|2
1645437950000|2022-02-21 10:05:50|28.29|28.21|28.28|28.2|28.3|28.22|28.28|28.2|0
1645437960000|2022-02-21 10:06:00|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1645437970000|2022-02-21 10:06:10|28.29|28.21|28.28|28.2|28.32|28.24|28.28|28.2|0
1645437980000|2022-02-21 10:06:20|28.27|28.19|28.27|28.19|28.3|28.22|28.27|28.19|0
1645437990000|2022-02-21 10:06:30|28.28|28.2|28.27|28.19|28.28|28.2|28.27|28.19|0
1645438010000|2022-02-21 10:06:50|28.25|28.17|28.27|28.19|28.27|28.19|28.25|28.17|4
1645438050000|2022-02-21 10:07:30|28.26|28.18|28.27|28.19|28.27|28.19|28.26|28.18|0
1645438070000|2022-02-21 10:07:50|28.26|28.18|28.22|28.14|28.26|28.18|28.22|28.14|1
1645438080000|2022-02-21 10:08:00|28.24|28.16|28.26|28.18|28.26|28.18|28.24|28.16|1
1645438090000|2022-02-21 10:08:10|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1645438100000|2022-02-21 10:08:20|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|1
1645438120000|2022-02-21 10:08:40|||||||||2
1645438160000|2022-02-21 10:09:20|28.29|28.21|28.31|28.23|28.31|28.23|28.29|28.21|6
1645438170000|2022-02-21 10:09:30|28.26|28.18|28.29|28.21|28.29|28.21|28.26|28.18|1
1645438180000|2022-02-21 10:09:40|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1645438190000|2022-02-21 10:09:50|28.33|28.25|28.31|28.23|28.33|28.25|28.31|28.23|2
1645438200000|2022-02-21 10:10:00|||||||||1
1645438290000|2022-02-21 10:11:30|28.33|28.25|28.35|28.27|28.35|28.27|28.33|28.25|11
1645438300000|2022-02-21 10:11:40|28.31|28.23|28.33|28.25|28.33|28.25|28.31|28.23|1
1645438310000|2022-02-21 10:11:50|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1645438320000|2022-02-21 10:12:00|28.33|28.25|28.31|28.23|28.34|28.26|28.31|28.23|1
1645438330000|2022-02-21 10:12:10|28.33|28.25|28.31|28.23|28.33|28.25|28.31|28.23|0
1645438360000|2022-02-21 10:12:40|28.33|28.25|28.35|28.27|28.35|28.27|28.31|28.23|20
1645438370000|2022-02-21 10:12:50|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1645438380000|2022-02-21 10:13:00|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|0
1645438390000|2022-02-21 10:13:10|28.38|28.3|28.4|28.32|28.4|28.32|28.38|28.3|30
1645438400000|2022-02-21 10:13:20|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1645438430000|2022-02-21 10:13:50|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|1
1645438440000|2022-02-21 10:14:00|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1645438450000|2022-02-21 10:14:10|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|0
1645438460000|2022-02-21 10:14:20|28.44|28.36|28.44|28.36|28.45|28.37|28.44|28.36|1
1645438540000|2022-02-21 10:15:40|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|38
1645438550000|2022-02-21 10:15:50|||||||||4
1645438560000|2022-02-21 10:16:00|||||||||1
1645438570000|2022-02-21 10:16:10|||||||||6
1645438590000|2022-02-21 10:16:30|28.44|28.36|28.44|28.36|28.46|28.38|28.44|28.36|44
1645438620000|2022-02-21 10:17:00|28.41|28.33|28.44|28.36|28.44|28.36|28.41|28.33|26
1645438630000|2022-02-21 10:17:10|28.43|28.35|28.44|28.36|28.44|28.36|28.43|28.35|0
1645438670000|2022-02-21 10:17:50|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1645438680000|2022-02-21 10:18:00|28.47|28.39|28.48|28.4|28.48|28.4|28.47|28.39|5
1645438690000|2022-02-21 10:18:10|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|3
1645438700000|2022-02-21 10:18:20|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1645438740000|2022-02-21 10:19:00|||||||||1
1645438760000|2022-02-21 10:19:20|28.52|28.44|28.5|28.42|28.52|28.44|28.5|28.42|30
1645438770000|2022-02-21 10:19:30|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1645438780000|2022-02-21 10:19:40|28.52|28.44|28.5|28.42|28.53|28.45|28.48|28.4|10
1645438790000|2022-02-21 10:19:50|28.48|28.4|28.48|28.4|28.5|28.42|28.48|28.4|0
1645438800000|2022-02-21 10:20:00|28.52|28.44|28.48|28.4|28.53|28.45|28.48|28.4|3
1645438810000|2022-02-21 10:20:10|28.43|28.35|28.43|28.35|28.44|28.36|28.43|28.35|59
1645438820000|2022-02-21 10:20:20|||||||||25
1645438940000|2022-02-21 10:22:20|28.44|28.36|28.43|28.35|28.44|28.36|28.43|28.35|0
1645438950000|2022-02-21 10:22:30|28.46|28.38|28.46|28.38|28.48|28.4|28.44|28.36|3
1645438960000|2022-02-21 10:22:40|28.44|28.36|28.48|28.4|28.48|28.4|28.44|28.36|3
1645438990000|2022-02-21 10:23:10|||||||||1
1645439040000|2022-02-21 10:24:00|28.46|28.38|28.48|28.4|28.48|28.4|28.46|28.38|4
1645439060000|2022-02-21 10:24:20|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|7
1645439070000|2022-02-21 10:24:30|28.53|28.45|28.53|28.45|28.53|28.45|28.52|28.44|0
1645439090000|2022-02-21 10:24:50|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|3
1645439100000|2022-02-21 10:25:00|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|4
1645439110000|2022-02-21 10:25:10|28.57|28.49|28.53|28.45|28.57|28.49|28.53|28.45|94
1645439120000|2022-02-21 10:25:20|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|3
1645439130000|2022-02-21 10:25:30|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|8
1645439140000|2022-02-21 10:25:40|28.54|28.46|28.56|28.48|28.58|28.5|28.54|28.46|43
1645439160000|2022-02-21 10:26:00|28.58|28.5|28.54|28.46|28.58|28.5|28.54|28.46|1
1645439170000|2022-02-21 10:26:10|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|27
1645439180000|2022-02-21 10:26:20|28.54|28.46|28.58|28.5|28.58|28.5|28.54|28.46|10
1645439190000|2022-02-21 10:26:30|28.55|28.47|28.53|28.45|28.55|28.47|28.53|28.45|3
1645439200000|2022-02-21 10:26:40|||||||||3
1645439210000|2022-02-21 10:26:50|28.57|28.49|28.58|28.5|28.58|28.5|28.57|28.49|3
1645439220000|2022-02-21 10:27:00|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1645439290000|2022-02-21 10:28:10|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1645439300000|2022-02-21 10:28:20|28.57|28.49|28.53|28.45|28.57|28.49|28.53|28.45|35
1645439350000|2022-02-21 10:29:10|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|3
1645439360000|2022-02-21 10:29:20|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|6
1645439370000|2022-02-21 10:29:30|28.57|28.49|28.58|28.5|28.58|28.5|28.57|28.49|1
1645439380000|2022-02-21 10:29:40|28.6|28.52|28.63|28.55|28.64|28.56|28.6|28.52|72
1645439390000|2022-02-21 10:29:50|28.62|28.54|28.67|28.59|28.67|28.59|28.62|28.54|7
1645439400000|2022-02-21 10:30:00|28.66|28.58|28.58|28.5|28.66|28.58|28.58|28.5|7
1645439410000|2022-02-21 10:30:10|28.6|28.52|28.58|28.5|28.6|28.52|28.58|28.5|0
1645439470000|2022-02-21 10:31:10|28.6|28.52|28.54|28.46|28.63|28.55|28.54|28.46|6
1645439480000|2022-02-21 10:31:20|28.56|28.48|28.58|28.5|28.58|28.5|28.56|28.48|2
1645439490000|2022-02-21 10:31:30|28.56|28.48|28.56|28.48|28.58|28.5|28.54|28.46|4
1645439500000|2022-02-21 10:31:40|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1645439520000|2022-02-21 10:32:00|28.56|28.48|28.56|28.48|28.58|28.5|28.56|28.48|35
1645439530000|2022-02-21 10:32:10|28.54|28.46|28.58|28.5|28.58|28.5|28.54|28.46|23
1645439590000|2022-02-21 10:33:10|||||||||46
1645439610000|2022-02-21 10:33:30|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|26
1645439630000|2022-02-21 10:33:50|28.63|28.55|28.62|28.54|28.63|28.55|28.62|28.54|0
1645439640000|2022-02-21 10:34:00|28.63|28.55|28.65|28.57|28.65|28.57|28.63|28.55|26
1645439650000|2022-02-21 10:34:10|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1645439670000|2022-02-21 10:34:30|28.62|28.54|28.63|28.55|28.63|28.55|28.62|28.54|0
1645439700000|2022-02-21 10:35:00|28.67|28.59|28.63|28.55|28.67|28.59|28.63|28.55|19
1645439710000|2022-02-21 10:35:10|28.65|28.57|28.63|28.55|28.65|28.57|28.63|28.55|0
1645439750000|2022-02-21 10:35:50|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|5
1645439760000|2022-02-21 10:36:00|28.6|28.52|28.58|28.5|28.6|28.52|28.58|28.5|2
1645439770000|2022-02-21 10:36:10|28.6|28.52|28.59|28.51|28.6|28.52|28.58|28.5|0
1645439780000|2022-02-21 10:36:20|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1645439890000|2022-02-21 10:38:10|28.57|28.49|28.58|28.5|28.58|28.5|28.57|28.49|0
1645439910000|2022-02-21 10:38:30|28.63|28.55|28.58|28.5|28.63|28.55|28.58|28.5|4
1645439920000|2022-02-21 10:38:40|28.6|28.52|28.59|28.51|28.61|28.53|28.59|28.51|0
1645439930000|2022-02-21 10:38:50|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1645439970000|2022-02-21 10:39:30|||||||||5
1645439990000|2022-02-21 10:39:50|28.54|28.46|28.54|28.46|28.54|28.46|28.53|28.45|1
1645440000000|2022-02-21 10:40:00|28.53|28.45|28.54|28.46|28.54|28.46|28.53|28.45|0
1645440010000|2022-02-21 10:40:10|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|1
1645440040000|2022-02-21 10:40:40|28.53|28.45|28.53|28.45|28.54|28.46|28.53|28.45|0
1645440050000|2022-02-21 10:40:50|28.49|28.41|28.49|28.41|28.49|28.41|28.44|28.36|3
1645440060000|2022-02-21 10:41:00|28.44|28.36|28.48|28.4|28.49|28.41|28.44|28.36|4
1645440070000|2022-02-21 10:41:10|28.46|28.38|28.49|28.41|28.49|28.41|28.44|28.36|6
1645440080000|2022-02-21 10:41:20|28.48|28.4|28.49|28.41|28.49|28.41|28.48|28.4|1
1645440120000|2022-02-21 10:42:00|28.48|28.4|28.46|28.38|28.48|28.4|28.46|28.38|1
1645440130000|2022-02-21 10:42:10|28.48|28.4|28.44|28.36|28.48|28.4|28.44|28.36|25
1645440140000|2022-02-21 10:42:20|28.46|28.38|28.46|28.38|28.48|28.4|28.46|28.38|7
1645440150000|2022-02-21 10:42:30|28.48|28.4|28.44|28.36|28.48|28.4|28.43|28.35|0
1645440170000|2022-02-21 10:42:50|||||||||1
1645440180000|2022-02-21 10:43:00|28.43|28.35|28.44|28.36|28.44|28.36|28.43|28.35|0
1645440190000|2022-02-21 10:43:10|28.43|28.35|28.48|28.4|28.48|28.4|28.43|28.35|1
1645440220000|2022-02-21 10:43:40|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|2
1645440230000|2022-02-21 10:43:50|28.48|28.4|28.48|28.4|28.48|28.4|28.47|28.39|0
1645440250000|2022-02-21 10:44:10|||||||||5
1645440280000|2022-02-21 10:44:40|||||||||1
1645440290000|2022-02-21 10:44:50|28.43|28.35|28.48|28.4|28.48|28.4|28.43|28.35|11
1645440300000|2022-02-21 10:45:00|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|46
1645440310000|2022-02-21 10:45:10|28.51|28.43|28.51|28.43|28.53|28.45|28.49|28.41|37
1645440320000|2022-02-21 10:45:20|28.53|28.45|28.53|28.45|28.53|28.45|28.49|28.41|2
1645440330000|2022-02-21 10:45:30|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|3
1645440340000|2022-02-21 10:45:40|28.51|28.43|28.48|28.4|28.53|28.45|28.48|28.4|1
1645440350000|2022-02-21 10:45:50|28.49|28.41|28.49|28.41|28.51|28.43|28.49|28.41|0
1645440360000|2022-02-21 10:46:00|28.51|28.43|28.49|28.41|28.53|28.45|28.49|28.41|1
1645440370000|2022-02-21 10:46:10|28.51|28.43|28.49|28.41|28.51|28.43|28.48|28.4|0
1645440380000|2022-02-21 10:46:20|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1645440390000|2022-02-21 10:46:30|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1645440410000|2022-02-21 10:46:50|28.53|28.45|28.58|28.5|28.58|28.5|28.53|28.45|80
1645440420000|2022-02-21 10:47:00|28.56|28.48|28.58|28.5|28.58|28.5|28.54|28.46|25
1645440450000|2022-02-21 10:47:30|28.59|28.51|28.61|28.53|28.61|28.53|28.59|28.51|10
1645440460000|2022-02-21 10:47:40|28.59|28.51|28.61|28.53|28.61|28.53|28.59|28.51|0
1645440470000|2022-02-21 10:47:50|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1645440480000|2022-02-21 10:48:00|28.58|28.5|28.59|28.51|28.59|28.51|28.58|28.5|0
1645440500000|2022-02-21 10:48:20|28.61|28.53|28.59|28.51|28.61|28.53|28.59|28.51|0
1645440510000|2022-02-21 10:48:30|28.58|28.5|28.58|28.5|28.62|28.54|28.58|28.5|100
1645440520000|2022-02-21 10:48:40|28.57|28.49|28.58|28.5|28.58|28.5|28.57|28.49|0
1645440580000|2022-02-21 10:49:40|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|48
1645440610000|2022-02-21 10:50:10|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1645440620000|2022-02-21 10:50:20|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1645440640000|2022-02-21 10:50:40|28.67|28.59|28.65|28.57|28.67|28.59|28.63|28.55|12
1645440650000|2022-02-21 10:50:50|28.67|28.59|28.67|28.59|28.67|28.59|28.65|28.57|1
1645440710000|2022-02-21 10:51:50|||||||||2
1645440760000|2022-02-21 10:52:40|28.68|28.6|28.67|28.59|28.68|28.6|28.67|28.59|0
1645440770000|2022-02-21 10:52:50|28.68|28.6|28.72|28.64|28.72|28.64|28.68|28.6|2
1645440800000|2022-02-21 10:53:20|28.7|28.62|28.71|28.63|28.72|28.64|28.69|28.61|5
1645440810000|2022-02-21 10:53:30|28.72|28.64|28.67|28.59|28.72|28.64|28.67|28.59|0
1645440820000|2022-02-21 10:53:40|28.69|28.61|28.76|28.68|28.76|28.68|28.69|28.61|57
1645440830000|2022-02-21 10:53:50|28.74|28.66|28.71|28.63|28.76|28.68|28.71|28.63|96
1645440840000|2022-02-21 10:54:00|28.69|28.61|28.67|28.59|28.69|28.61|28.66|28.58|2
1645440860000|2022-02-21 10:54:20|28.71|28.63|28.69|28.61|28.71|28.63|28.67|28.59|13
1645440870000|2022-02-21 10:54:30|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|70
1645440890000|2022-02-21 10:54:50|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|1
1645440990000|2022-02-21 10:56:30|28.64|28.56|28.65|28.57|28.67|28.59|28.64|28.56|4
1645441000000|2022-02-21 10:56:40|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1645441010000|2022-02-21 10:56:50|||||||||1
1645441030000|2022-02-21 10:57:10|28.65|28.57|28.65|28.57|28.67|28.59|28.62|28.54|2
1645441040000|2022-02-21 10:57:20|28.63|28.55|28.63|28.55|28.63|28.55|28.62|28.54|0
1645441060000|2022-02-21 10:57:40|28.65|28.57|28.63|28.55|28.65|28.57|28.63|28.55|0
1645441070000|2022-02-21 10:57:50|28.65|28.57|28.63|28.55|28.65|28.57|28.63|28.55|1
1645441080000|2022-02-21 10:58:00|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1645441090000|2022-02-21 10:58:10|28.6|28.52|28.57|28.49|28.6|28.52|28.57|28.49|1
1645441100000|2022-02-21 10:58:20|28.58|28.5|28.57|28.49|28.58|28.5|28.57|28.49|0
1645441110000|2022-02-21 10:58:30|28.58|28.5|28.62|28.54|28.62|28.54|28.58|28.5|1
1645441150000|2022-02-21 10:59:10|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|1
1645441180000|2022-02-21 10:59:40|28.64|28.56|28.62|28.54|28.64|28.56|28.62|28.54|1
1645441200000|2022-02-21 11:00:00|28.6|28.52|28.67|28.59|28.67|28.59|28.6|28.52|2
1645441220000|2022-02-21 11:00:20|28.66|28.58|28.62|28.54|28.67|28.59|28.62|28.54|1
1645441230000|2022-02-21 11:00:30|28.64|28.56|28.62|28.54|28.64|28.56|28.62|28.54|0
1645441240000|2022-02-21 11:00:40|28.6|28.52|28.58|28.5|28.62|28.54|28.58|28.5|0
1645441250000|2022-02-21 11:00:50|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|1
1645441260000|2022-02-21 11:01:00|28.58|28.5|28.6|28.52|28.6|28.52|28.58|28.5|0
1645441270000|2022-02-21 11:01:10|28.58|28.5|28.6|28.52|28.6|28.52|28.58|28.5|0
1645441280000|2022-02-21 11:01:20|28.58|28.5|28.57|28.49|28.58|28.5|28.57|28.49|0
1645441310000|2022-02-21 11:01:50|28.58|28.5|28.57|28.49|28.58|28.5|28.57|28.49|0
1645441320000|2022-02-21 11:02:00|28.58|28.5|28.57|28.49|28.58|28.5|28.57|28.49|0
1645441330000|2022-02-21 11:02:10|28.55|28.47|28.55|28.47|28.57|28.49|28.55|28.47|0
1645441340000|2022-02-21 11:02:20|28.57|28.49|28.57|28.49|28.57|28.49|28.55|28.47|0
1645441350000|2022-02-21 11:02:30|28.55|28.47|28.53|28.45|28.55|28.47|28.53|28.45|0
1645441360000|2022-02-21 11:02:40|28.52|28.44|28.49|28.41|28.52|28.44|28.44|28.36|200
1645441370000|2022-02-21 11:02:50|||||||||35
1645441380000|2022-02-21 11:03:00|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|1
1645441390000|2022-02-21 11:03:10|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|7
1645441400000|2022-02-21 11:03:20|28.48|28.4|28.49|28.41|28.49|28.41|28.48|28.4|6
1645441410000|2022-02-21 11:03:30|28.48|28.4|28.48|28.4|28.48|28.4|28.44|28.36|33
1645441420000|2022-02-21 11:03:40|28.46|28.38|28.49|28.41|28.51|28.43|28.46|28.38|3
1645441430000|2022-02-21 11:03:50|28.51|28.43|28.49|28.41|28.51|28.43|28.49|28.41|0
1645441440000|2022-02-21 11:04:00|28.51|28.43|28.51|28.43|28.51|28.43|28.49|28.41|0
1645441450000|2022-02-21 11:04:10|28.53|28.45|28.49|28.41|28.53|28.45|28.49|28.41|1
1645441460000|2022-02-21 11:04:20|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1645441470000|2022-02-21 11:04:30|28.49|28.41|28.51|28.43|28.51|28.43|28.49|28.41|1
1645441480000|2022-02-21 11:04:40|28.49|28.41|28.49|28.41|28.53|28.45|28.49|28.41|1
1645441500000|2022-02-21 11:05:00|28.51|28.43|28.54|28.46|28.54|28.46|28.49|28.41|0
1645441510000|2022-02-21 11:05:10|28.53|28.45|28.54|28.46|28.54|28.46|28.53|28.45|0
1645441530000|2022-02-21 11:05:30|28.53|28.45|28.49|28.41|28.53|28.45|28.49|28.41|5
1645441540000|2022-02-21 11:05:40|28.53|28.45|28.54|28.46|28.54|28.46|28.53|28.45|11
1645441550000|2022-02-21 11:05:50|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|25
1645441560000|2022-02-21 11:06:00|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1645441570000|2022-02-21 11:06:10|28.56|28.48|28.56|28.48|28.56|28.48|28.54|28.46|0
1645441580000|2022-02-21 11:06:20|28.54|28.46|28.56|28.48|28.56|28.48|28.53|28.45|0
1645441590000|2022-02-21 11:06:30|28.57|28.49|28.58|28.5|28.58|28.5|28.57|28.49|0
1645441600000|2022-02-21 11:06:40|28.57|28.49|28.58|28.5|28.58|28.5|28.57|28.49|0
1645441610000|2022-02-21 11:06:50|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1645441620000|2022-02-21 11:07:00|28.58|28.5|28.57|28.49|28.58|28.5|28.57|28.49|0
1645441630000|2022-02-21 11:07:10|28.58|28.5|28.53|28.45|28.58|28.5|28.53|28.45|3
1645441640000|2022-02-21 11:07:20|28.52|28.44|28.53|28.45|28.53|28.45|28.52|28.44|0
1645441650000|2022-02-21 11:07:30|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1645441660000|2022-02-21 11:07:40|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1645441670000|2022-02-21 11:07:50|28.58|28.5|28.57|28.49|28.58|28.5|28.57|28.49|0
1645441680000|2022-02-21 11:08:00|28.56|28.48|28.57|28.49|28.57|28.49|28.54|28.46|4
1645441690000|2022-02-21 11:08:10|28.58|28.5|28.58|28.5|28.58|28.5|28.57|28.49|0
1645441700000|2022-02-21 11:08:20|||||||||120
1645441730000|2022-02-21 11:08:50|28.57|28.49|28.58|28.5|28.58|28.5|28.57|28.49|0
1645441760000|2022-02-21 11:09:20|28.57|28.49|28.58|28.5|28.58|28.5|28.57|28.49|0
1645441770000|2022-02-21 11:09:30|28.57|28.49|28.58|28.5|28.58|28.5|28.57|28.49|0
1645441780000|2022-02-21 11:09:40|28.57|28.49|28.57|28.49|28.58|28.5|28.57|28.49|0
1645441790000|2022-02-21 11:09:50|28.58|28.5|28.58|28.5|28.58|28.5|28.57|28.49|0
1645441830000|2022-02-21 11:10:30|28.56|28.48|28.56|28.48|28.56|28.48|28.54|28.46|6
1645441840000|2022-02-21 11:10:40|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1645441860000|2022-02-21 11:11:00|28.54|28.46|28.53|28.45|28.54|28.46|28.53|28.45|2
1645441870000|2022-02-21 11:11:10|28.52|28.44|28.53|28.45|28.53|28.45|28.52|28.44|0
1645441880000|2022-02-21 11:11:20|28.52|28.44|28.49|28.41|28.52|28.44|28.49|28.41|3
1645441890000|2022-02-21 11:11:30|28.48|28.4|28.48|28.4|28.49|28.41|28.48|28.4|14
1645441900000|2022-02-21 11:11:40|28.5|28.42|28.48|28.4|28.52|28.44|28.48|28.4|0
1645441910000|2022-02-21 11:11:50|28.49|28.41|28.52|28.44|28.53|28.45|28.48|28.4|0
1645441920000|2022-02-21 11:12:00|28.53|28.45|28.53|28.45|28.53|28.45|28.52|28.44|0
1645441940000|2022-02-21 11:12:20|28.55|28.47|28.55|28.47|28.55|28.47|28.53|28.45|0
1645441950000|2022-02-21 11:12:30|28.53|28.45|28.53|28.45|28.55|28.47|28.53|28.45|0
1645441960000|2022-02-21 11:12:40|28.52|28.44|28.5|28.42|28.52|28.44|28.48|28.4|37
1645441970000|2022-02-21 11:12:50|28.51|28.43|28.52|28.44|28.52|28.44|28.51|28.43|0
1645441980000|2022-02-21 11:13:00|||||||||4
1645441990000|2022-02-21 11:13:10|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1645442000000|2022-02-21 11:13:20|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1645442040000|2022-02-21 11:14:00|||||||||9
1645442050000|2022-02-21 11:14:10|||||||||1
1645442060000|2022-02-21 11:14:20|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1645442070000|2022-02-21 11:14:30|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1645442100000|2022-02-21 11:15:00|28.53|28.45|28.55|28.47|28.57|28.49|28.53|28.45|16
1645442110000|2022-02-21 11:15:10|28.57|28.49|28.55|28.47|28.57|28.49|28.53|28.45|5
1645442120000|2022-02-21 11:15:20|28.53|28.45|28.52|28.44|28.53|28.45|28.52|28.44|0
1645442130000|2022-02-21 11:15:30|28.53|28.45|28.55|28.47|28.55|28.47|28.53|28.45|1
1645442140000|2022-02-21 11:15:40|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1645442150000|2022-02-21 11:15:50|28.53|28.45|28.53|28.45|28.57|28.49|28.53|28.45|44
1645442160000|2022-02-21 11:16:00|28.55|28.47|28.53|28.45|28.55|28.47|28.53|28.45|0
1645442170000|2022-02-21 11:16:10|28.55|28.47|28.53|28.45|28.55|28.47|28.53|28.45|0
1645442180000|2022-02-21 11:16:20|28.57|28.49|28.55|28.47|28.57|28.49|28.53|28.45|6
1645442190000|2022-02-21 11:16:30|28.53|28.45|28.53|28.45|28.53|28.45|28.52|28.44|0
1645442210000|2022-02-21 11:16:50|28.52|28.44|28.53|28.45|28.53|28.45|28.52|28.44|0
1645442220000|2022-02-21 11:17:00|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1645442230000|2022-02-21 11:17:10|28.48|28.4|28.5|28.42|28.52|28.44|28.48|28.4|10
1645442240000|2022-02-21 11:17:20|28.48|28.4|28.52|28.44|28.52|28.44|28.48|28.4|0
1645442260000|2022-02-21 11:17:40|28.53|28.45|28.57|28.49|28.57|28.49|28.53|28.45|1
1645442270000|2022-02-21 11:17:50|28.58|28.5|28.63|28.55|28.63|28.55|28.58|28.5|19
1645442280000|2022-02-21 11:18:00|28.67|28.59|28.71|28.63|28.72|28.64|28.67|28.59|35
1645442290000|2022-02-21 11:18:10|28.69|28.61|28.72|28.64|28.72|28.64|28.67|28.59|2
1645442300000|2022-02-21 11:18:20|28.71|28.63|28.67|28.59|28.72|28.64|28.67|28.59|1
1645442310000|2022-02-21 11:18:30|28.63|28.55|28.63|28.55|28.67|28.59|28.63|28.55|14
1645442320000|2022-02-21 11:18:40|28.65|28.57|28.67|28.59|28.67|28.59|28.65|28.57|3
1645442330000|2022-02-21 11:18:50|28.65|28.57|28.62|28.54|28.65|28.57|28.62|28.54|1
1645442350000|2022-02-21 11:19:10|28.61|28.53|28.59|28.51|28.62|28.54|28.57|28.49|4
1645442360000|2022-02-21 11:19:20|28.61|28.53|28.61|28.53|28.61|28.53|28.59|28.51|1
1645442370000|2022-02-21 11:19:30|28.57|28.49|28.62|28.54|28.62|28.54|28.57|28.49|1
1645442380000|2022-02-21 11:19:40|28.64|28.56|28.66|28.58|28.67|28.59|28.62|28.54|0
1645442390000|2022-02-21 11:19:50|28.64|28.56|28.59|28.51|28.64|28.56|28.57|28.49|2
1645442400000|2022-02-21 11:20:00|28.57|28.49|28.62|28.54|28.62|28.54|28.57|28.49|0
1645442410000|2022-02-21 11:20:10|||||||||27
1645442430000|2022-02-21 11:20:30|28.64|28.56|28.67|28.59|28.67|28.59|28.62|28.54|3
1645442440000|2022-02-21 11:20:40|28.66|28.58|28.67|28.59|28.67|28.59|28.66|28.58|0
1645442460000|2022-02-21 11:21:00|28.66|28.58|28.66|28.58|28.67|28.59|28.66|28.58|0
1645442470000|2022-02-21 11:21:10|28.67|28.59|28.62|28.54|28.67|28.59|28.62|28.54|2
1645442500000|2022-02-21 11:21:40|28.64|28.56|28.62|28.54|28.66|28.58|28.62|28.54|4
1645442510000|2022-02-21 11:21:50|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1645442520000|2022-02-21 11:22:00|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|3
1645442530000|2022-02-21 11:22:10|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|2
1645442540000|2022-02-21 11:22:20|28.62|28.54|28.61|28.53|28.62|28.54|28.61|28.53|1
1645442550000|2022-02-21 11:22:30|28.57|28.49|28.62|28.54|28.62|28.54|28.57|28.49|2
1645442560000|2022-02-21 11:22:40|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1645442570000|2022-02-21 11:22:50|28.62|28.54|28.62|28.54|28.64|28.56|28.62|28.54|0
1645442580000|2022-02-21 11:23:00|28.64|28.56|28.62|28.54|28.64|28.56|28.62|28.54|0
1645442590000|2022-02-21 11:23:10|28.64|28.56|28.62|28.54|28.64|28.56|28.62|28.54|0
1645442600000|2022-02-21 11:23:20|28.61|28.53|28.62|28.54|28.62|28.54|28.61|28.53|0
1645442640000|2022-02-21 11:24:00|28.66|28.58|28.67|28.59|28.67|28.59|28.66|28.58|8
1645442650000|2022-02-21 11:24:10|28.69|28.61|28.67|28.59|28.71|28.63|28.67|28.59|3
1645442660000|2022-02-21 11:24:20|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1645442670000|2022-02-21 11:24:30|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1645442680000|2022-02-21 11:24:40|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1645442690000|2022-02-21 11:24:50|28.67|28.59|28.66|28.58|28.67|28.59|28.66|28.58|0
1645442710000|2022-02-21 11:25:10|28.67|28.59|28.66|28.58|28.67|28.59|28.66|28.58|0
1645442730000|2022-02-21 11:25:30|28.67|28.59|28.66|28.58|28.67|28.59|28.66|28.58|0
1645442740000|2022-02-21 11:25:40|28.62|28.54|28.62|28.54|28.67|28.59|28.62|28.54|70
1645442770000|2022-02-21 11:26:10|28.64|28.56|28.62|28.54|28.64|28.56|28.62|28.54|3
1645442780000|2022-02-21 11:26:20|28.64|28.56|28.62|28.54|28.66|28.58|28.62|28.54|8
1645442790000|2022-02-21 11:26:30|28.64|28.56|28.66|28.58|28.66|28.58|28.62|28.54|22
1645442800000|2022-02-21 11:26:40|28.67|28.59|28.66|28.58|28.67|28.59|28.66|28.58|0
1645442810000|2022-02-21 11:26:50|28.67|28.59|28.66|28.58|28.67|28.59|28.66|28.58|0
1645442820000|2022-02-21 11:27:00|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1645442830000|2022-02-21 11:27:10|28.71|28.63|28.76|28.68|28.76|28.68|28.71|28.63|0
1645442840000|2022-02-21 11:27:20|28.81|28.73|28.77|28.69|28.81|28.73|28.77|28.69|49
1645442850000|2022-02-21 11:27:30|28.79|28.71|28.81|28.73|28.82|28.74|28.77|28.69|2
1645442860000|2022-02-21 11:27:40|28.79|28.71|28.77|28.69|28.79|28.71|28.77|28.69|2
1645442870000|2022-02-21 11:27:50|28.79|28.71|28.77|28.69|28.79|28.71|28.77|28.69|0
1645442890000|2022-02-21 11:28:10|28.76|28.68|28.79|28.71|28.79|28.71|28.76|28.68|0
1645442900000|2022-02-21 11:28:20|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1645442910000|2022-02-21 11:28:30|28.76|28.68|28.72|28.64|28.76|28.68|28.72|28.64|3
1645442930000|2022-02-21 11:28:50|28.73|28.65|28.77|28.69|28.77|28.69|28.72|28.64|1
1645442940000|2022-02-21 11:29:00|28.76|28.68|28.77|28.69|28.77|28.69|28.76|28.68|0
1645443000000|2022-02-21 11:30:00|28.72|28.64|28.75|28.67|28.75|28.67|28.72|28.64|2
1645443010000|2022-02-21 11:30:10|28.77|28.69|28.77|28.69|28.77|28.69|28.72|28.64|4
1645443020000|2022-02-21 11:30:20|28.72|28.64|28.77|28.69|28.77|28.69|28.72|28.64|3
1645443040000|2022-02-21 11:30:40|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|6
1645443050000|2022-02-21 11:30:50|28.82|28.74|28.82|28.74|28.82|28.74|28.81|28.73|0
1645443060000|2022-02-21 11:31:00|28.81|28.73|28.77|28.69|28.81|28.73|28.77|28.69|3
1645443070000|2022-02-21 11:31:10|28.79|28.71|28.81|28.73|28.81|28.73|28.79|28.71|1
1645443080000|2022-02-21 11:31:20|28.77|28.69|28.81|28.73|28.81|28.73|28.77|28.69|4
1645443110000|2022-02-21 11:31:50|28.82|28.74|28.81|28.73|28.82|28.74|28.81|28.73|0
1645443120000|2022-02-21 11:32:00|28.84|28.76|28.82|28.74|28.84|28.76|28.82|28.74|0
1645443130000|2022-02-21 11:32:10|28.84|28.76|28.82|28.74|28.84|28.76|28.82|28.74|0
1645443140000|2022-02-21 11:32:20|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|0
1645443150000|2022-02-21 11:32:30|28.82|28.74|28.81|28.73|28.82|28.74|28.81|28.73|0
1645443190000|2022-02-21 11:33:10|28.82|28.74|28.81|28.73|28.82|28.74|28.81|28.73|0
1645443200000|2022-02-21 11:33:20|28.77|28.69|28.81|28.73|28.81|28.73|28.77|28.69|4
1645443220000|2022-02-21 11:33:40|28.79|28.71|28.77|28.69|28.81|28.73|28.77|28.69|3
1645443230000|2022-02-21 11:33:50|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|0
1645443240000|2022-02-21 11:34:00|28.77|28.69|28.81|28.73|28.81|28.73|28.77|28.69|1
1645443270000|2022-02-21 11:34:30|28.83|28.75|28.85|28.77|28.85|28.77|28.83|28.75|9
1645443280000|2022-02-21 11:34:40|28.86|28.78|28.83|28.75|28.86|28.78|28.83|28.75|3
1645443290000|2022-02-21 11:34:50|28.81|28.73|28.83|28.75|28.85|28.77|28.81|28.73|2
1645443300000|2022-02-21 11:35:00|28.81|28.73|28.83|28.75|28.85|28.77|28.81|28.73|3
1645443310000|2022-02-21 11:35:10|28.84|28.76|28.81|28.73|28.84|28.76|28.81|28.73|1
1645443330000|2022-02-21 11:35:30|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|1
1645443350000|2022-02-21 11:35:50|28.79|28.71|28.81|28.73|28.81|28.73|28.79|28.71|0
1645443370000|2022-02-21 11:36:10|28.76|28.68|28.81|28.73|28.81|28.73|28.76|28.68|1
1645443380000|2022-02-21 11:36:20|||||||||1
1645443410000|2022-02-21 11:36:50|28.8|28.72|28.81|28.73|28.81|28.73|28.76|28.68|3
1645443420000|2022-02-21 11:37:00|28.76|28.68|28.81|28.73|28.81|28.73|28.76|28.68|1
1645443430000|2022-02-21 11:37:10|28.8|28.72|28.81|28.73|28.81|28.73|28.78|28.7|3
1645443450000|2022-02-21 11:37:30|28.76|28.68|28.76|28.68|28.77|28.69|28.76|28.68|7
1645443470000|2022-02-21 11:37:50|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|1
1645443510000|2022-02-21 11:38:30|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|3
1645443520000|2022-02-21 11:38:40|28.77|28.69|28.81|28.73|28.81|28.73|28.77|28.69|0
1645443530000|2022-02-21 11:38:50|28.77|28.69|28.81|28.73|28.81|28.73|28.76|28.68|1
1645443540000|2022-02-21 11:39:00|28.79|28.71|28.81|28.73|28.81|28.73|28.77|28.69|1
1645443570000|2022-02-21 11:39:30|28.77|28.69|28.81|28.73|28.81|28.73|28.77|28.69|30
1645443620000|2022-02-21 11:40:20|28.82|28.74|28.86|28.78|28.86|28.78|28.82|28.74|1
1645443660000|2022-02-21 11:41:00|28.84|28.76|28.86|28.78|28.86|28.78|28.84|28.76|25
1645443670000|2022-02-21 11:41:10|28.82|28.74|28.86|28.78|28.86|28.78|28.81|28.73|2
1645443680000|2022-02-21 11:41:20|28.82|28.74|28.86|28.78|28.86|28.78|28.82|28.74|2
1645443700000|2022-02-21 11:41:40|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|2
1645443710000|2022-02-21 11:41:50|28.9|28.82|28.91|28.83|28.91|28.83|28.86|28.78|12
1645443720000|2022-02-21 11:42:00|28.92|28.84|28.91|28.83|28.92|28.84|28.91|28.83|0
1645443730000|2022-02-21 11:42:10|28.93|28.85|28.94|28.86|28.94|28.86|28.91|28.83|3
1645443740000|2022-02-21 11:42:20|28.93|28.85|28.96|28.88|28.96|28.88|28.93|28.85|41
1645443760000|2022-02-21 11:42:40|28.97|28.89|29|28.92|29|28.92|28.97|28.89|5
1645443770000|2022-02-21 11:42:50|29.01|28.93|29.01|28.93|29.01|28.93|29|28.92|1
1645443780000|2022-02-21 11:43:00|29.04|28.96|29.04|28.96|29.04|28.96|29.02|28.94|57
1645443790000|2022-02-21 11:43:10|29.05|28.97|29.05|28.97|29.05|28.97|29.04|28.96|0
1645443800000|2022-02-21 11:43:20|29.09|29.01|29.05|28.97|29.09|29.01|29.05|28.97|4
1645443810000|2022-02-21 11:43:30|29.07|28.99|29.05|28.97|29.07|28.99|29.05|28.97|4
1645443820000|2022-02-21 11:43:40|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|0
1645443840000|2022-02-21 11:44:00|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1645443850000|2022-02-21 11:44:10|29.07|28.99|29.05|28.97|29.07|28.99|29.05|28.97|0
1645443870000|2022-02-21 11:44:30|29.04|28.96|29.05|28.97|29.05|28.97|29.04|28.96|0
1645443900000|2022-02-21 11:45:00|29.04|28.96|29|28.92|29.04|28.96|29|28.92|2
1645443930000|2022-02-21 11:45:30|28.95|28.87|28.97|28.89|29|28.92|28.95|28.87|23
1645443940000|2022-02-21 11:45:40|28.95|28.87|29|28.92|29|28.92|28.95|28.87|1
1645443950000|2022-02-21 11:45:50|28.99|28.91|29|28.92|29|28.92|28.99|28.91|0
1645443960000|2022-02-21 11:46:00|28.99|28.91|29|28.92|29|28.92|28.95|28.87|7
1645443980000|2022-02-21 11:46:20|28.99|28.91|29|28.92|29|28.92|28.99|28.91|0
1645443990000|2022-02-21 11:46:30|28.99|28.91|29|28.92|29|28.92|28.99|28.91|0
1645444010000|2022-02-21 11:46:50|29.02|28.94|29.02|28.94|29.04|28.96|29|28.92|4
1645444020000|2022-02-21 11:47:00|29|28.92|29.04|28.96|29.04|28.96|29|28.92|10
1645444030000|2022-02-21 11:47:10|29.05|28.97|29.04|28.96|29.05|28.97|29.04|28.96|12
1645444040000|2022-02-21 11:47:20|29|28.92|29|28.92|29.02|28.94|29|28.92|2
1645444050000|2022-02-21 11:47:30|29.02|28.94|29|28.92|29.02|28.94|29|28.92|0
1645444060000|2022-02-21 11:47:40|29.02|28.94|29|28.92|29.02|28.94|29|28.92|0
1645444080000|2022-02-21 11:48:00|29.02|28.94|29|28.92|29.04|28.96|29|28.92|17
1645444090000|2022-02-21 11:48:10|29.02|28.94|29|28.92|29.04|28.96|29|28.92|46
1645444100000|2022-02-21 11:48:20|29.04|28.96|29|28.92|29.04|28.96|29|28.92|22
1645444110000|2022-02-21 11:48:30|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1645444120000|2022-02-21 11:48:40|29.01|28.93|29.03|28.95|29.03|28.95|29.01|28.93|1
1645444140000|2022-02-21 11:49:00|29.04|28.96|29.04|28.96|29.06|28.98|29.04|28.96|26
1645444150000|2022-02-21 11:49:10|29.06|28.98|29.08|29|29.08|29|29.06|28.98|4
1645444210000|2022-02-21 11:50:10|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1645444220000|2022-02-21 11:50:20|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|7
1645444240000|2022-02-21 11:50:40|29.07|28.99|29.07|28.99|29.07|28.99|29.05|28.97|11
1645444260000|2022-02-21 11:51:00|29.05|28.97|29.03|28.95|29.07|28.99|29.03|28.95|6
1645444280000|2022-02-21 11:51:20|29.05|28.97|29.03|28.95|29.07|28.99|29.03|28.95|3
1645444300000|2022-02-21 11:51:40|29.05|28.97|29.03|28.95|29.05|28.97|29.03|28.95|0
1645444320000|2022-02-21 11:52:00|29.05|28.97|29.03|28.95|29.05|28.97|29.03|28.95|7
1645444330000|2022-02-21 11:52:10|29.05|28.97|29.03|28.95|29.05|28.97|29.03|28.95|2
1645444340000|2022-02-21 11:52:20|28.99|28.91|28.98|28.9|29.03|28.95|28.98|28.9|31
1645444350000|2022-02-21 11:52:30|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|1
1645444360000|2022-02-21 11:52:40|28.94|28.86|28.89|28.81|28.94|28.86|28.89|28.81|10
1645444370000|2022-02-21 11:52:50|28.91|28.83|28.93|28.85|28.93|28.85|28.91|28.83|0
1645444390000|2022-02-21 11:53:10|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|8
1645444400000|2022-02-21 11:53:20|28.91|28.83|28.91|28.83|28.91|28.83|28.89|28.81|2
1645444410000|2022-02-21 11:53:30|28.89|28.81|28.93|28.85|28.93|28.85|28.89|28.81|1
1645444420000|2022-02-21 11:53:40|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1645444430000|2022-02-21 11:53:50|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|30
1645444440000|2022-02-21 11:54:00|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|2
1645444450000|2022-02-21 11:54:10|28.98|28.9|28.98|28.9|28.99|28.91|28.96|28.88|2
1645444460000|2022-02-21 11:54:20|28.96|28.88|28.99|28.91|28.99|28.91|28.96|28.88|1
1645444490000|2022-02-21 11:54:50|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1645444500000|2022-02-21 11:55:00|28.94|28.86|28.94|28.86|28.96|28.88|28.94|28.86|12
1645444510000|2022-02-21 11:55:10|||||||||14
1645444520000|2022-02-21 11:55:20|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|27
1645444530000|2022-02-21 11:55:30|28.94|28.86|28.89|28.81|28.94|28.86|28.88|28.8|3
1645444550000|2022-02-21 11:55:50|||||||||1
1645444560000|2022-02-21 11:56:00|28.91|28.83|28.93|28.85|28.93|28.85|28.89|28.81|4
1645444570000|2022-02-21 11:56:10|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1645444580000|2022-02-21 11:56:20|||||||||44
1645444600000|2022-02-21 11:56:40|28.93|28.85|28.94|28.86|28.96|28.88|28.93|28.85|4
1645444610000|2022-02-21 11:56:50|28.96|28.88|28.94|28.86|28.96|28.88|28.94|28.86|0
1645444620000|2022-02-21 11:57:00|28.93|28.85|28.94|28.86|28.94|28.86|28.93|28.85|2
1645444630000|2022-02-21 11:57:10|28.96|28.88|28.94|28.86|28.98|28.9|28.94|28.86|17
1645444650000|2022-02-21 11:57:30|28.96|28.88|28.94|28.86|28.98|28.9|28.94|28.86|3
1645444660000|2022-02-21 11:57:40|28.96|28.88|28.93|28.85|28.96|28.88|28.93|28.85|0
1645444690000|2022-02-21 11:58:10|28.97|28.89|28.93|28.85|28.97|28.89|28.93|28.85|9
1645444710000|2022-02-21 11:58:30|28.94|28.86|28.93|28.85|28.94|28.86|28.93|28.85|0
1645444730000|2022-02-21 11:58:50|28.88|28.8|28.88|28.8|28.93|28.85|28.88|28.8|8
1645444740000|2022-02-21 11:59:00|28.9|28.82|28.93|28.85|28.93|28.85|28.88|28.8|9
1645444750000|2022-02-21 11:59:10|28.89|28.81|28.89|28.81|28.91|28.83|28.89|28.81|9
1645444760000|2022-02-21 11:59:20|28.91|28.83|28.93|28.85|28.93|28.85|28.89|28.81|5
1645444770000|2022-02-21 11:59:30|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|2
1645444780000|2022-02-21 11:59:40|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1645444790000|2022-02-21 11:59:50|28.86|28.78|28.88|28.8|28.88|28.8|28.84|28.76|15
1645444800000|2022-02-21 12:00:00|28.89|28.81|28.91|28.83|28.92|28.84|28.88|28.8|4
1645444810000|2022-02-21 12:00:10|28.89|28.81|28.89|28.81|28.89|28.81|28.88|28.8|0
1645444820000|2022-02-21 12:00:20|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1645444830000|2022-02-21 12:00:30|28.91|28.83|28.88|28.8|28.92|28.84|28.88|28.8|1
1645444840000|2022-02-21 12:00:40|28.9|28.82|28.88|28.8|28.9|28.82|28.88|28.8|0
1645444850000|2022-02-21 12:00:50|28.9|28.82|28.93|28.85|28.93|28.85|28.9|28.82|0
1645444920000|2022-02-21 12:02:00|28.89|28.81|28.88|28.8|28.89|28.81|28.88|28.8|65
1645444940000|2022-02-21 12:02:20|28.89|28.81|28.88|28.8|28.93|28.85|28.88|28.8|3
1645444950000|2022-02-21 12:02:30|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|0
1645444970000|2022-02-21 12:02:50|28.91|28.83|28.91|28.83|28.91|28.83|28.89|28.81|1
1645444980000|2022-02-21 12:03:00|28.93|28.85|28.94|28.86|28.94|28.86|28.93|28.85|0
1645445010000|2022-02-21 12:03:30|28.93|28.85|28.94|28.86|28.94|28.86|28.93|28.85|0
1645445030000|2022-02-21 12:03:50|28.96|28.88|28.94|28.86|28.97|28.89|28.94|28.86|3
1645445040000|2022-02-21 12:04:00|28.89|28.81|28.94|28.86|28.94|28.86|28.89|28.81|101
1645445050000|2022-02-21 12:04:10|28.93|28.85|28.94|28.86|28.95|28.87|28.93|28.85|5
1645445110000|2022-02-21 12:05:10|28.98|28.9|28.94|28.86|28.98|28.9|28.94|28.86|3
1645445130000|2022-02-21 12:05:30|||||||||2
1645445160000|2022-02-21 12:06:00|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|10
1645445180000|2022-02-21 12:06:20|||||||||1
1645445190000|2022-02-21 12:06:30|28.94|28.86|28.98|28.9|28.98|28.9|28.94|28.86|3
1645445200000|2022-02-21 12:06:40|28.96|28.88|28.98|28.9|28.98|28.9|28.96|28.88|3
1645445210000|2022-02-21 12:06:50|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|1
1645445220000|2022-02-21 12:07:00|28.96|28.88|28.98|28.9|28.98|28.9|28.94|28.86|1
1645445230000|2022-02-21 12:07:10|28.94|28.86|28.98|28.9|28.98|28.9|28.94|28.86|6
1645445280000|2022-02-21 12:08:00|||||||||13
1645445290000|2022-02-21 12:08:10|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|22
1645445300000|2022-02-21 12:08:20|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|1
1645445340000|2022-02-21 12:09:00|29.02|28.94|28.99|28.91|29.03|28.95|28.99|28.91|1
1645445350000|2022-02-21 12:09:10|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1645445360000|2022-02-21 12:09:20|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1645445380000|2022-02-21 12:09:40|29|28.92|29.03|28.95|29.03|28.95|29|28.92|0
1645445400000|2022-02-21 12:10:00|29.07|28.99|29.04|28.96|29.07|28.99|29.03|28.95|7
1645445410000|2022-02-21 12:10:10|29.03|28.95|29.04|28.96|29.07|28.99|29.03|28.95|2
1645445440000|2022-02-21 12:10:40|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1645445450000|2022-02-21 12:10:50|29.04|28.96|28.99|28.91|29.04|28.96|28.99|28.91|3
1645445470000|2022-02-21 12:11:10|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|1
1645445480000|2022-02-21 12:11:20|28.98|28.9|28.94|28.86|28.98|28.9|28.94|28.86|3
1645445490000|2022-02-21 12:11:30|28.93|28.85|28.94|28.86|28.95|28.87|28.93|28.85|0
1645445500000|2022-02-21 12:11:40|28.93|28.85|28.94|28.86|28.94|28.86|28.93|28.85|0
1645445510000|2022-02-21 12:11:50|28.93|28.85|28.94|28.86|28.94|28.86|28.93|28.85|0
1645445520000|2022-02-21 12:12:00|28.95|28.87|28.94|28.86|28.98|28.9|28.94|28.86|1
1645445530000|2022-02-21 12:12:10|28.95|28.87|28.98|28.9|28.98|28.9|28.95|28.87|0
1645445540000|2022-02-21 12:12:20|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1645445560000|2022-02-21 12:12:40|||||||||1
1645445580000|2022-02-21 12:13:00|28.98|28.9|28.99|28.91|28.99|28.91|28.98|28.9|0
1645445610000|2022-02-21 12:13:30|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|0
1645445630000|2022-02-21 12:13:50|29.01|28.93|28.99|28.91|29.03|28.95|28.99|28.91|0
1645445640000|2022-02-21 12:14:00|29.01|28.93|29.03|28.95|29.03|28.95|29.01|28.93|0
1645445650000|2022-02-21 12:14:10|28.99|28.91|28.99|28.91|29.01|28.93|28.99|28.91|13
1645445660000|2022-02-21 12:14:20|29.03|28.95|29.04|28.96|29.04|28.96|29.03|28.95|12
1645445670000|2022-02-21 12:14:30|29.03|28.95|29.03|28.95|29.03|28.95|29.01|28.93|31
1645445680000|2022-02-21 12:14:40|29.04|28.96|29.02|28.94|29.04|28.96|29.02|28.94|12
1645445690000|2022-02-21 12:14:50|29|28.92|28.99|28.91|29|28.92|28.99|28.91|0
1645445700000|2022-02-21 12:15:00|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|1
1645445710000|2022-02-21 12:15:10|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|0
1645445720000|2022-02-21 12:15:20|29.01|28.93|29.03|28.95|29.03|28.95|28.99|28.91|0
1645445730000|2022-02-21 12:15:30|28.99|28.91|29.01|28.93|29.03|28.95|28.99|28.91|6
1645445740000|2022-02-21 12:15:40|29.03|28.95|29.02|28.94|29.04|28.96|29.01|28.93|6
1645445750000|2022-02-21 12:15:50|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1645445760000|2022-02-21 12:16:00|29.01|28.93|29.04|28.96|29.04|28.96|29.01|28.93|3
1645445780000|2022-02-21 12:16:20|29.06|28.98|29.08|29|29.08|29|29.06|28.98|26
1645445800000|2022-02-21 12:16:40|29.12|29.04|29.13|29.05|29.13|29.05|29.12|29.04|19
1645445810000|2022-02-21 12:16:50|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1645445820000|2022-02-21 12:17:00|29.13|29.05|29.13|29.05|29.13|29.05|29.12|29.04|0
1645445830000|2022-02-21 12:17:10|29.15|29.07|29.13|29.05|29.17|29.09|29.13|29.05|6
1645445840000|2022-02-21 12:17:20|29.16|29.08|29.13|29.05|29.18|29.1|29.13|29.05|3
1645445850000|2022-02-21 12:17:30|29.14|29.06|29.15|29.07|29.15|29.07|29.13|29.05|0
1645445860000|2022-02-21 12:17:40|29.13|29.05|29.13|29.05|29.15|29.07|29.13|29.05|0
1645445870000|2022-02-21 12:17:50|29.14|29.06|29.13|29.05|29.14|29.06|29.13|29.05|0
1645445880000|2022-02-21 12:18:00|29.14|29.06|29.17|29.09|29.18|29.1|29.13|29.05|9
1645445890000|2022-02-21 12:18:10|29.18|29.1|29.17|29.09|29.18|29.1|29.13|29.05|14
1645445900000|2022-02-21 12:18:20|29.15|29.07|29.18|29.1|29.18|29.1|29.13|29.05|1
1645445910000|2022-02-21 12:18:30|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|4
1645445920000|2022-02-21 12:18:40|29.25|29.17|29.22|29.14|29.25|29.17|29.22|29.14|1
1645445940000|2022-02-21 12:19:00|29.2|29.12|29.23|29.15|29.23|29.15|29.2|29.12|5
1645445980000|2022-02-21 12:19:40|29.27|29.19|29.25|29.17|29.27|29.19|29.23|29.15|7
1645445990000|2022-02-21 12:19:50|29.27|29.19|29.27|29.19|29.27|29.19|29.25|29.17|0
1645446000000|2022-02-21 12:20:00|29.25|29.17|29.27|29.19|29.27|29.19|29.25|29.17|0
1645446010000|2022-02-21 12:20:10|29.23|29.15|29.23|29.15|29.25|29.17|29.23|29.15|4
1645446020000|2022-02-21 12:20:20|29.27|29.19|29.23|29.15|29.27|29.19|29.23|29.15|2
1645446030000|2022-02-21 12:20:30|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1645446040000|2022-02-21 12:20:40|29.18|29.1|29.19|29.11|29.19|29.11|29.18|29.1|4
1645446050000|2022-02-21 12:20:50|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|36
1645446060000|2022-02-21 12:21:00|29.22|29.14|29.22|29.14|29.23|29.15|29.2|29.12|0
1645446070000|2022-02-21 12:21:10|29.23|29.15|29.23|29.15|29.23|29.15|29.22|29.14|0
1645446090000|2022-02-21 12:21:30|29.22|29.14|29.2|29.12|29.22|29.14|29.18|29.1|1
1645446100000|2022-02-21 12:21:40|29.22|29.14|29.22|29.14|29.22|29.14|29.2|29.12|0
1645446110000|2022-02-21 12:21:50|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|0
1645446120000|2022-02-21 12:22:00|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1645446140000|2022-02-21 12:22:20|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|0
1645446160000|2022-02-21 12:22:40|29.25|29.17|29.23|29.15|29.27|29.19|29.23|29.15|5
1645446170000|2022-02-21 12:22:50|29.27|29.19|29.23|29.15|29.27|29.19|29.23|29.15|3
1645446180000|2022-02-21 12:23:00|29.25|29.17|29.27|29.19|29.27|29.19|29.25|29.17|1
1645446190000|2022-02-21 12:23:10|29.25|29.17|29.27|29.19|29.27|29.19|29.25|29.17|1
1645446200000|2022-02-21 12:23:20|29.25|29.17|29.27|29.19|29.27|29.19|29.23|29.15|1
1645446210000|2022-02-21 12:23:30|29.25|29.17|29.23|29.15|29.27|29.19|29.23|29.15|1
1645446240000|2022-02-21 12:24:00|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1645446250000|2022-02-21 12:24:10|29.23|29.15|29.23|29.15|29.23|29.15|29.22|29.14|0
1645446260000|2022-02-21 12:24:20|29.22|29.14|29.23|29.15|29.23|29.15|29.22|29.14|0
1645446270000|2022-02-21 12:24:30|29.22|29.14|29.18|29.1|29.22|29.14|29.18|29.1|2
1645446300000|2022-02-21 12:25:00|29.16|29.08|29.18|29.1|29.18|29.1|29.16|29.08|0
1645446330000|2022-02-21 12:25:30|29.17|29.09|29.13|29.05|29.17|29.09|29.13|29.05|1
1645446340000|2022-02-21 12:25:40|29.15|29.07|29.17|29.09|29.18|29.1|29.15|29.07|22
1645446350000|2022-02-21 12:25:50|29.18|29.1|29.18|29.1|29.18|29.1|29.17|29.09|0
1645446360000|2022-02-21 12:26:00|29.17|29.09|29.14|29.06|29.17|29.09|29.14|29.06|1
1645446370000|2022-02-21 12:26:10|29.15|29.07|29.17|29.09|29.18|29.1|29.13|29.05|1
1645446380000|2022-02-21 12:26:20|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|2
1645446390000|2022-02-21 12:26:30|29.13|29.05|29.13|29.05|29.14|29.06|29.13|29.05|0
1645446400000|2022-02-21 12:26:40|29.14|29.06|29.13|29.05|29.14|29.06|29.13|29.05|0
1645446410000|2022-02-21 12:26:50|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|64
1645446420000|2022-02-21 12:27:00|29.08|29|29.08|29|29.08|29|29.08|29|0
1645446430000|2022-02-21 12:27:10|29.06|28.98|29.08|29|29.08|29|29.06|28.98|83
1645446440000|2022-02-21 12:27:20|29.09|29.01|29.04|28.96|29.09|29.01|29.04|28.96|2
1645446450000|2022-02-21 12:27:30|29.06|28.98|29.09|29.01|29.09|29.01|29.06|28.98|0
1645446460000|2022-02-21 12:27:40|29.08|29|29.04|28.96|29.09|29.01|29.04|28.96|32
1645446470000|2022-02-21 12:27:50|29.03|28.95|29.04|28.96|29.04|28.96|29.03|28.95|0
1645446480000|2022-02-21 12:28:00|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|0
1645446500000|2022-02-21 12:28:20|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|0
1645446520000|2022-02-21 12:28:40|29.03|28.95|29.04|28.96|29.04|28.96|29.03|28.95|0
1645446530000|2022-02-21 12:28:50|29.03|28.95|29.04|28.96|29.04|28.96|29.03|28.95|0
1645446580000|2022-02-21 12:29:40|29.06|28.98|29.04|28.96|29.06|28.98|29.04|28.96|2
1645446590000|2022-02-21 12:29:50|29.03|28.95|29.04|28.96|29.04|28.96|29.03|28.95|0
1645446600000|2022-02-21 12:30:00|29.08|29|29.08|29|29.08|29|29.06|28.98|2
1645446610000|2022-02-21 12:30:10|29.09|29.01|29.08|29|29.09|29.01|29.08|29|0
1645446620000|2022-02-21 12:30:20|||||||||3
1645446630000|2022-02-21 12:30:30|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1645446640000|2022-02-21 12:30:40|29.08|29|29.08|29|29.08|29|29.08|29|0
1645446650000|2022-02-21 12:30:50|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1645446660000|2022-02-21 12:31:00|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|139
1645446680000|2022-02-21 12:31:20|29.15|29.07|29.14|29.06|29.17|29.09|29.14|29.06|1
1645446690000|2022-02-21 12:31:30|29.15|29.07|29.18|29.1|29.18|29.1|29.15|29.07|0
1645446710000|2022-02-21 12:31:50|29.2|29.12|29.2|29.12|29.22|29.14|29.18|29.1|1
1645446720000|2022-02-21 12:32:00|29.18|29.1|29.17|29.09|29.18|29.1|29.17|29.09|0
1645446730000|2022-02-21 12:32:10|29.18|29.1|29.17|29.09|29.18|29.1|29.17|29.09|10
1645446740000|2022-02-21 12:32:20|29.18|29.1|29.17|29.09|29.18|29.1|29.17|29.09|0
1645446780000|2022-02-21 12:33:00|||||||||1
1645446790000|2022-02-21 12:33:10|29.13|29.05|29.13|29.05|29.15|29.07|29.13|29.05|7
1645446800000|2022-02-21 12:33:20|29.15|29.07|29.13|29.05|29.17|29.09|29.13|29.05|2
1645446820000|2022-02-21 12:33:40|29.14|29.06|29.13|29.05|29.14|29.06|29.13|29.05|0
1645446840000|2022-02-21 12:34:00|29.11|29.03|29.13|29.05|29.13|29.05|29.11|29.03|27
1645446850000|2022-02-21 12:34:10|29.11|29.03|29.08|29|29.13|29.05|29.08|29|2
1645446860000|2022-02-21 12:34:20|||||||||31
1645446870000|2022-02-21 12:34:30|29.1|29.02|29.13|29.05|29.13|29.05|29.1|29.02|0
1645446880000|2022-02-21 12:34:40|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1645446910000|2022-02-21 12:35:10|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1645446920000|2022-02-21 12:35:20|||||||||5
1645446930000|2022-02-21 12:35:30|29.12|29.04|29.08|29|29.12|29.04|29.08|29|3
1645446950000|2022-02-21 12:35:50|||||||||2
1645446970000|2022-02-21 12:36:10|||||||||5
1645446990000|2022-02-21 12:36:30|||||||||1
1645447000000|2022-02-21 12:36:40|29.1|29.02|29.13|29.05|29.13|29.05|29.1|29.02|0
1645447020000|2022-02-21 12:37:00|29.12|29.04|29.13|29.05|29.13|29.05|29.12|29.04|0
1645447030000|2022-02-21 12:37:10|29.15|29.07|29.17|29.09|29.17|29.09|29.15|29.07|3
1645447050000|2022-02-21 12:37:30|29.13|29.05|29.17|29.09|29.17|29.09|29.13|29.05|8
1645447090000|2022-02-21 12:38:10|||||||||2
1645447110000|2022-02-21 12:38:30|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|1
1645447120000|2022-02-21 12:38:40|29.13|29.05|29.18|29.1|29.18|29.1|29.13|29.05|65
1645447140000|2022-02-21 12:39:00|||||||||10
1645447180000|2022-02-21 12:39:40|29.13|29.05|29.14|29.06|29.18|29.1|29.13|29.05|5
1645447190000|2022-02-21 12:39:50|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|1
1645447250000|2022-02-21 12:40:50|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|35
1645447260000|2022-02-21 12:41:00|29.22|29.14|29.2|29.12|29.22|29.14|29.2|29.12|1
1645447270000|2022-02-21 12:41:10|29.22|29.14|29.2|29.12|29.22|29.14|29.2|29.12|0
1645447280000|2022-02-21 12:41:20|29.22|29.14|29.2|29.12|29.22|29.14|29.2|29.12|1
1645447290000|2022-02-21 12:41:30|29.22|29.14|29.22|29.14|29.22|29.14|29.2|29.12|1
1645447320000|2022-02-21 12:42:00|29.18|29.1|29.16|29.08|29.22|29.14|29.14|29.06|5
1645447330000|2022-02-21 12:42:10|29.18|29.1|29.18|29.1|29.18|29.1|29.14|29.06|0
1645447360000|2022-02-21 12:42:40|29.16|29.08|29.18|29.1|29.18|29.1|29.16|29.08|3
1645447370000|2022-02-21 12:42:50|29.16|29.08|29.18|29.1|29.18|29.1|29.16|29.08|0
1645447380000|2022-02-21 12:43:00|29.16|29.08|29.23|29.15|29.23|29.15|29.16|29.08|7
1645447390000|2022-02-21 12:43:10|29.21|29.13|29.27|29.19|29.27|29.19|29.21|29.13|3
1645447400000|2022-02-21 12:43:20|29.25|29.17|29.23|29.15|29.27|29.19|29.23|29.15|1
1645447410000|2022-02-21 12:43:30|||||||||47
1645447430000|2022-02-21 12:43:50|29.22|29.14|29.3|29.22|29.3|29.22|29.22|29.14|33
1645447440000|2022-02-21 12:44:00|29.28|29.2|29.41|29.33|29.42|29.34|29.28|29.2|38
1645447450000|2022-02-21 12:44:10|29.39|29.31|29.46|29.38|29.46|29.38|29.39|29.31|3
1645447460000|2022-02-21 12:44:20|29.47|29.39|29.42|29.34|29.47|29.39|29.42|29.34|30
1645447470000|2022-02-21 12:44:30|29.44|29.36|29.37|29.29|29.44|29.36|29.37|29.29|18
1645447480000|2022-02-21 12:44:40|29.39|29.31|29.37|29.29|29.39|29.31|29.33|29.25|26
1645447490000|2022-02-21 12:44:50|29.38|29.3|29.37|29.29|29.39|29.31|29.37|29.29|0
1645447500000|2022-02-21 12:45:00|29.35|29.27|29.32|29.24|29.35|29.27|29.28|29.2|0
1645447510000|2022-02-21 12:45:10|29.3|29.22|29.32|29.24|29.32|29.24|29.28|29.2|1
1645447520000|2022-02-21 12:45:20|29.28|29.2|29.28|29.2|29.32|29.24|29.27|29.19|21
1645447530000|2022-02-21 12:45:30|29.32|29.24|29.28|29.2|29.32|29.24|29.28|29.2|26
1645447540000|2022-02-21 12:45:40|29.3|29.22|29.28|29.2|29.35|29.27|29.28|29.2|0
1645447550000|2022-02-21 12:45:50|29.3|29.22|29.32|29.24|29.32|29.24|29.3|29.22|0
1645447560000|2022-02-21 12:46:00|29.33|29.25|29.32|29.24|29.35|29.27|29.32|29.24|0
1645447570000|2022-02-21 12:46:10|29.34|29.26|29.41|29.33|29.41|29.33|29.34|29.26|0
1645447580000|2022-02-21 12:46:20|29.37|29.29|29.41|29.33|29.41|29.33|29.37|29.29|2
1645447590000|2022-02-21 12:46:30|29.43|29.35|29.45|29.37|29.46|29.38|29.43|29.35|68
1645447600000|2022-02-21 12:46:40|29.46|29.38|29.41|29.33|29.46|29.38|29.41|29.33|45
1645447610000|2022-02-21 12:46:50|29.43|29.35|29.43|29.35|29.45|29.37|29.41|29.33|4
1645447620000|2022-02-21 12:47:00|29.45|29.37|29.46|29.38|29.5|29.42|29.41|29.33|7
1645447630000|2022-02-21 12:47:10|29.48|29.4|29.46|29.38|29.48|29.4|29.46|29.38|0
1645447640000|2022-02-21 12:47:20|29.45|29.37|29.41|29.33|29.45|29.37|29.4|29.32|1
1645447650000|2022-02-21 12:47:30|29.43|29.35|29.4|29.32|29.45|29.37|29.4|29.32|0
1645447660000|2022-02-21 12:47:40|29.42|29.34|29.45|29.37|29.45|29.37|29.42|29.34|4
1645447670000|2022-02-21 12:47:50|29.43|29.35|29.45|29.37|29.45|29.37|29.41|29.33|2
1645447680000|2022-02-21 12:48:00|29.43|29.35|29.45|29.37|29.45|29.37|29.41|29.33|4
1645447690000|2022-02-21 12:48:10|29.43|29.35|29.45|29.37|29.45|29.37|29.4|29.32|4
1645447710000|2022-02-21 12:48:30|29.43|29.35|29.45|29.37|29.45|29.37|29.4|29.32|2
1645447720000|2022-02-21 12:48:40|29.41|29.33|29.45|29.37|29.45|29.37|29.4|29.32|1
1645447730000|2022-02-21 12:48:50|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|0
1645447740000|2022-02-21 12:49:00|29.43|29.35|29.45|29.37|29.45|29.37|29.4|29.32|8
1645447750000|2022-02-21 12:49:10|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|1
1645447760000|2022-02-21 12:49:20|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|2
1645447770000|2022-02-21 12:49:30|29.47|29.39|29.45|29.37|29.47|29.39|29.45|29.37|12
1645447780000|2022-02-21 12:49:40|29.47|29.39|29.5|29.42|29.5|29.42|29.47|29.39|3
1645447790000|2022-02-21 12:49:50|29.49|29.41|29.5|29.42|29.5|29.42|29.49|29.41|7
1645447800000|2022-02-21 12:50:00|29.52|29.44|29.5|29.42|29.52|29.44|29.5|29.42|38
1645447810000|2022-02-21 12:50:10|29.52|29.44|29.5|29.42|29.54|29.46|29.5|29.42|11
1645447820000|2022-02-21 12:50:20|29.52|29.44|29.5|29.42|29.52|29.44|29.5|29.42|0
1645447830000|2022-02-21 12:50:30|29.52|29.44|29.55|29.47|29.55|29.47|29.52|29.44|1
1645447840000|2022-02-21 12:50:40|29.59|29.51|29.6|29.52|29.6|29.52|29.59|29.51|3
1645447850000|2022-02-21 12:50:50|29.62|29.54|29.6|29.52|29.64|29.56|29.59|29.51|35
1645447860000|2022-02-21 12:51:00|29.62|29.54|29.64|29.56|29.64|29.56|29.6|29.52|1
1645447870000|2022-02-21 12:51:10|29.62|29.54|29.6|29.52|29.62|29.54|29.6|29.52|1
1645447880000|2022-02-21 12:51:20|29.59|29.51|29.52|29.44|29.59|29.51|29.5|29.42|6
1645447890000|2022-02-21 12:51:30|29.5|29.42|29.55|29.47|29.55|29.47|29.5|29.42|0
1645447900000|2022-02-21 12:51:40|29.54|29.46|29.5|29.42|29.54|29.46|29.5|29.42|10
1645447920000|2022-02-21 12:52:00|29.49|29.41|29.49|29.41|29.5|29.42|29.49|29.41|0
1645447930000|2022-02-21 12:52:10|29.5|29.42|29.4|29.32|29.5|29.42|29.4|29.32|109
1645447940000|2022-02-21 12:52:20|29.39|29.31|29.4|29.32|29.4|29.32|29.39|29.31|113
1645447950000|2022-02-21 12:52:30|29.41|29.33|29.47|29.39|29.47|29.39|29.41|29.33|73
1645447960000|2022-02-21 12:52:40|29.45|29.37|29.47|29.39|29.49|29.41|29.45|29.37|0
1645447970000|2022-02-21 12:52:50|29.45|29.37|29.5|29.42|29.5|29.42|29.45|29.37|0
1645447980000|2022-02-21 12:53:00|29.45|29.37|29.45|29.37|29.47|29.39|29.45|29.37|38
1645447990000|2022-02-21 12:53:10|29.41|29.33|29.45|29.37|29.45|29.37|29.41|29.33|6
1645448000000|2022-02-21 12:53:20|29.43|29.35|29.41|29.33|29.45|29.37|29.41|29.33|1
1645448010000|2022-02-21 12:53:30|29.4|29.32|29.4|29.32|29.41|29.33|29.4|29.32|4
1645448020000|2022-02-21 12:53:40|29.37|29.29|29.4|29.32|29.4|29.32|29.37|29.29|48
1645448030000|2022-02-21 12:53:50|29.38|29.3|29.36|29.28|29.4|29.32|29.36|29.28|57
1645448040000|2022-02-21 12:54:00|29.37|29.29|29.38|29.3|29.4|29.32|29.37|29.29|4
1645448050000|2022-02-21 12:54:10|29.36|29.28|29.36|29.28|29.38|29.3|29.36|29.28|0
1645448060000|2022-02-21 12:54:20|29.35|29.27|29.36|29.28|29.36|29.28|29.35|29.27|0
1645448090000|2022-02-21 12:54:50|29.4|29.32|29.36|29.28|29.4|29.32|29.36|29.28|5
1645448100000|2022-02-21 12:55:00|29.38|29.3|29.36|29.28|29.4|29.32|29.36|29.28|2
1645448110000|2022-02-21 12:55:10|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|2
1645448120000|2022-02-21 12:55:20|29.36|29.28|29.33|29.25|29.36|29.28|29.33|29.25|0
1645448130000|2022-02-21 12:55:30|29.35|29.27|29.36|29.28|29.36|29.28|29.35|29.27|0
1645448140000|2022-02-21 12:55:40|29.38|29.3|29.33|29.25|29.4|29.32|29.33|29.25|2
1645448150000|2022-02-21 12:55:50|29.35|29.27|29.32|29.24|29.35|29.27|29.32|29.24|1
1645448160000|2022-02-21 12:56:00|29.33|29.25|29.36|29.28|29.36|29.28|29.33|29.25|0
1645448180000|2022-02-21 12:56:20|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1645448190000|2022-02-21 12:56:30|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|2
1645448200000|2022-02-21 12:56:40|29.36|29.28|29.33|29.25|29.36|29.28|29.33|29.25|0
1645448210000|2022-02-21 12:56:50|29.32|29.24|29.32|29.24|29.36|29.28|29.32|29.24|27
1645448220000|2022-02-21 12:57:00|29.33|29.25|29.36|29.28|29.36|29.28|29.33|29.25|0
1645448230000|2022-02-21 12:57:10|29.37|29.29|29.36|29.28|29.37|29.29|29.36|29.28|5
1645448240000|2022-02-21 12:57:20|29.34|29.26|29.27|29.19|29.34|29.26|29.25|29.17|105
1645448250000|2022-02-21 12:57:30|29.25|29.17|29.27|29.19|29.27|29.19|29.23|29.15|54
1645448260000|2022-02-21 12:57:40|29.25|29.17|29.34|29.26|29.36|29.28|29.25|29.17|22
1645448270000|2022-02-21 12:57:50|29.33|29.25|29.33|29.25|29.36|29.28|29.33|29.25|2
1645448280000|2022-02-21 12:58:00|29.34|29.26|29.32|29.24|29.36|29.28|29.32|29.24|1
1645448290000|2022-02-21 12:58:10|29.27|29.19|29.32|29.24|29.32|29.24|29.27|29.19|45
1645448300000|2022-02-21 12:58:20|29.34|29.26|29.32|29.24|29.36|29.28|29.32|29.24|5
1645448310000|2022-02-21 12:58:30|||||||||1
1645448320000|2022-02-21 12:58:40|29.3|29.22|29.27|29.19|29.32|29.24|29.25|29.17|0
1645448330000|2022-02-21 12:58:50|29.25|29.17|29.25|29.17|29.27|29.19|29.25|29.17|2
1645448340000|2022-02-21 12:59:00|29.27|29.19|29.25|29.17|29.28|29.2|29.25|29.17|0
1645448350000|2022-02-21 12:59:10|29.27|29.19|29.25|29.17|29.27|29.19|29.25|29.17|0
1645448360000|2022-02-21 12:59:20|29.27|29.19|29.25|29.17|29.27|29.19|29.25|29.17|0
1645448370000|2022-02-21 12:59:30|29.27|29.19|29.23|29.15|29.27|29.19|29.23|29.15|0
1645448380000|2022-02-21 12:59:40|29.21|29.13|29.21|29.13|29.23|29.15|29.21|29.13|0
1645448390000|2022-02-21 12:59:50|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|0
1645448400000|2022-02-21 13:00:00|29.21|29.13|29.21|29.13|29.23|29.15|29.18|29.1|2
1645448410000|2022-02-21 13:00:10|29.19|29.11|29.19|29.11|29.23|29.15|29.18|29.1|4
1645448420000|2022-02-21 13:00:20|29.18|29.1|29.19|29.11|29.19|29.11|29.18|29.1|0
1645448430000|2022-02-21 13:00:30|29.21|29.13|29.18|29.1|29.21|29.13|29.18|29.1|1
1645448440000|2022-02-21 13:00:40|29.16|29.08|29.14|29.06|29.18|29.1|29.13|29.05|4
1645448450000|2022-02-21 13:00:50|||||||||1
1645448460000|2022-02-21 13:01:00|29.18|29.1|29.16|29.08|29.18|29.1|29.16|29.08|15
1645448470000|2022-02-21 13:01:10|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1645448480000|2022-02-21 13:01:20|29.16|29.08|29.18|29.1|29.18|29.1|29.16|29.08|1
1645448520000|2022-02-21 13:02:00|29.19|29.11|29.18|29.1|29.19|29.11|29.18|29.1|0
1645448530000|2022-02-21 13:02:10|29.22|29.14|29.19|29.11|29.23|29.15|29.19|29.11|2
1645448540000|2022-02-21 13:02:20|29.21|29.13|29.18|29.1|29.23|29.15|29.18|29.1|0
1645448560000|2022-02-21 13:02:40|||||||||25
1645448570000|2022-02-21 13:02:50|29.2|29.12|29.23|29.15|29.23|29.15|29.18|29.1|3
1645448580000|2022-02-21 13:03:00|29.21|29.13|29.21|29.13|29.23|29.15|29.21|29.13|1
1645448590000|2022-02-21 13:03:10|29.23|29.15|29.19|29.11|29.23|29.15|29.19|29.11|2
1645448600000|2022-02-21 13:03:20|29.18|29.1|29.21|29.13|29.23|29.15|29.18|29.1|20
1645448610000|2022-02-21 13:03:30|29.19|29.11|29.18|29.1|29.19|29.11|29.18|29.1|0
1645448630000|2022-02-21 13:03:50|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|0
1645448640000|2022-02-21 13:04:00|29.23|29.15|29.23|29.15|29.25|29.17|29.23|29.15|52
1645448680000|2022-02-21 13:04:40|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|2
1645448690000|2022-02-21 13:04:50|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|0
1645448700000|2022-02-21 13:05:00|||||||||1
1645448710000|2022-02-21 13:05:10|29.25|29.17|29.27|29.19|29.27|29.19|29.23|29.15|72
1645448720000|2022-02-21 13:05:20|29.28|29.2|29.3|29.22|29.3|29.22|29.28|29.2|34
1645448730000|2022-02-21 13:05:30|29.32|29.24|29.33|29.25|29.33|29.25|29.3|29.22|6
1645448740000|2022-02-21 13:05:40|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1645448750000|2022-02-21 13:05:50|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1645448760000|2022-02-21 13:06:00|29.35|29.27|29.32|29.24|29.37|29.29|29.32|29.24|21
1645448770000|2022-02-21 13:06:10|29.3|29.22|29.3|29.22|29.3|29.22|29.28|29.2|5
1645448780000|2022-02-21 13:06:20|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1645448790000|2022-02-21 13:06:30|29.26|29.18|29.27|29.19|29.28|29.2|29.23|29.15|6
1645448800000|2022-02-21 13:06:40|29.28|29.2|29.32|29.24|29.32|29.24|29.28|29.2|1
1645448810000|2022-02-21 13:06:50|29.33|29.25|29.32|29.24|29.33|29.25|29.32|29.24|0
1645448820000|2022-02-21 13:07:00|29.3|29.22|29.3|29.22|29.3|29.22|29.28|29.2|2
1645448830000|2022-02-21 13:07:10|29.28|29.2|29.3|29.22|29.3|29.22|29.28|29.2|0
1645448840000|2022-02-21 13:07:20|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1645448850000|2022-02-21 13:07:30|29.33|29.25|29.35|29.27|29.37|29.29|29.33|29.25|17
1645448860000|2022-02-21 13:07:40|29.33|29.25|29.37|29.29|29.39|29.31|29.33|29.25|8
1645448870000|2022-02-21 13:07:50|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|34
1645448880000|2022-02-21 13:08:00|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|10
1645448900000|2022-02-21 13:08:20|29.32|29.24|29.33|29.25|29.33|29.25|29.32|29.24|4
1645448910000|2022-02-21 13:08:30|29.32|29.24|29.32|29.24|29.33|29.25|29.32|29.24|0
1645448920000|2022-02-21 13:08:40|29.3|29.22|29.3|29.22|29.32|29.24|29.3|29.22|1
1645448930000|2022-02-21 13:08:50|29.28|29.2|29.28|29.2|29.28|29.2|29.23|29.15|2
1645448940000|2022-02-21 13:09:00|29.26|29.18|29.28|29.2|29.28|29.2|29.26|29.18|1
1645448990000|2022-02-21 13:09:50|29.3|29.22|29.28|29.2|29.32|29.24|29.28|29.2|0
1645449010000|2022-02-21 13:10:10|29.3|29.22|29.3|29.22|29.32|29.24|29.3|29.22|1
1645449020000|2022-02-21 13:10:20|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1645449030000|2022-02-21 13:10:30|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|2
1645449040000|2022-02-21 13:10:40|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1645449050000|2022-02-21 13:10:50|29.24|29.16|29.28|29.2|29.28|29.2|29.24|29.16|2
1645449080000|2022-02-21 13:11:20|29.26|29.18|29.26|29.18|29.28|29.2|29.26|29.18|2
1645449090000|2022-02-21 13:11:30|29.28|29.2|29.33|29.25|29.33|29.25|29.28|29.2|1
1645449100000|2022-02-21 13:11:40|29.35|29.27|29.33|29.25|29.38|29.3|29.33|29.25|3
1645449110000|2022-02-21 13:11:50|29.37|29.29|29.37|29.29|29.38|29.3|29.37|29.29|6
1645449120000|2022-02-21 13:12:00|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|18
1645449160000|2022-02-21 13:12:40|29.31|29.23|29.33|29.25|29.33|29.25|29.31|29.23|4
1645449170000|2022-02-21 13:12:50|29.35|29.27|29.35|29.27|29.35|29.27|29.33|29.25|1
1645449190000|2022-02-21 13:13:10|29.33|29.25|29.37|29.29|29.37|29.29|29.33|29.25|30
1645449210000|2022-02-21 13:13:30|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|3
1645449220000|2022-02-21 13:13:40|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|14
1645449240000|2022-02-21 13:14:00|29.35|29.27|29.37|29.29|29.37|29.29|29.35|29.27|21
1645449250000|2022-02-21 13:14:10|29.38|29.3|29.37|29.29|29.42|29.34|29.37|29.29|6
1645449270000|2022-02-21 13:14:30|29.38|29.3|29.4|29.32|29.42|29.34|29.38|29.3|0
1645449280000|2022-02-21 13:14:40|29.42|29.34|29.4|29.32|29.42|29.34|29.4|29.32|2
1645449290000|2022-02-21 13:14:50|29.42|29.34|29.42|29.34|29.42|29.34|29.4|29.32|0
1645449300000|2022-02-21 13:15:00|29.4|29.32|29.37|29.29|29.42|29.34|29.37|29.29|1
1645449320000|2022-02-21 13:15:20|29.4|29.32|29.42|29.34|29.42|29.34|29.38|29.3|7
1645449330000|2022-02-21 13:15:30|29.4|29.32|29.42|29.34|29.42|29.34|29.4|29.32|1
1645449340000|2022-02-21 13:15:40|29.4|29.32|29.42|29.34|29.42|29.34|29.4|29.32|0
1645449350000|2022-02-21 13:15:50|||||||||25
1645449370000|2022-02-21 13:16:10|29.38|29.3|29.42|29.34|29.42|29.34|29.38|29.3|26
1645449380000|2022-02-21 13:16:20|29.4|29.32|29.38|29.3|29.42|29.34|29.38|29.3|0
1645449390000|2022-02-21 13:16:30|29.4|29.32|29.38|29.3|29.4|29.32|29.38|29.3|1
1645449400000|2022-02-21 13:16:40|29.4|29.32|29.42|29.34|29.42|29.34|29.4|29.32|0
1645449420000|2022-02-21 13:17:00|29.4|29.32|29.38|29.3|29.4|29.32|29.38|29.3|89
1645449430000|2022-02-21 13:17:10|29.4|29.32|29.4|29.32|29.42|29.34|29.4|29.32|1
1645449440000|2022-02-21 13:17:20|29.38|29.3|29.41|29.33|29.41|29.33|29.38|29.3|0
1645449450000|2022-02-21 13:17:30|29.4|29.32|29.41|29.33|29.41|29.33|29.4|29.32|2
1645449460000|2022-02-21 13:17:40|29.44|29.36|29.46|29.38|29.46|29.38|29.44|29.36|1
1645449470000|2022-02-21 13:17:50|29.47|29.39|29.53|29.45|29.55|29.47|29.46|29.38|71
1645449480000|2022-02-21 13:18:00|29.51|29.43|29.58|29.5|29.61|29.53|29.51|29.43|13
1645449490000|2022-02-21 13:18:10|29.56|29.48|29.65|29.57|29.65|29.57|29.56|29.48|66
1645449500000|2022-02-21 13:18:20|29.69|29.61|29.7|29.62|29.74|29.66|29.69|29.61|86
1645449510000|2022-02-21 13:18:30|29.72|29.64|29.67|29.59|29.73|29.65|29.6|29.52|61
1645449520000|2022-02-21 13:18:40|29.65|29.57|29.72|29.64|29.72|29.64|29.65|29.57|35
1645449530000|2022-02-21 13:18:50|29.73|29.65|29.7|29.62|29.74|29.66|29.7|29.62|43
1645449540000|2022-02-21 13:19:00|29.69|29.61|29.7|29.62|29.74|29.66|29.67|29.59|14
1645449550000|2022-02-21 13:19:10|29.72|29.64|29.74|29.66|29.74|29.66|29.7|29.62|24
1645449560000|2022-02-21 13:19:20|29.75|29.67|29.79|29.71|29.79|29.71|29.75|29.67|70
1645449570000|2022-02-21 13:19:30|29.81|29.73|29.83|29.75|29.83|29.75|29.79|29.71|39
1645449580000|2022-02-21 13:19:40|29.81|29.73|29.83|29.75|29.87|29.79|29.79|29.71|99
1645449590000|2022-02-21 13:19:50|29.87|29.79|29.89|29.81|29.89|29.81|29.83|29.75|84
1645449600000|2022-02-21 13:20:00|29.87|29.79|29.88|29.8|29.92|29.84|29.87|29.79|28
1645449610000|2022-02-21 13:20:10|29.87|29.79|29.89|29.81|29.92|29.84|29.85|29.77|332
1645449620000|2022-02-21 13:20:20|29.92|29.84|29.99|29.91|30|29.92|29.87|29.79|104
1645449630000|2022-02-21 13:20:30|29.97|29.89|29.97|29.89|29.99|29.91|29.92|29.84|129
1645449640000|2022-02-21 13:20:40|29.95|29.87|29.92|29.84|29.97|29.89|29.87|29.79|13
1645449650000|2022-02-21 13:20:50|29.94|29.86|29.96|29.88|29.96|29.88|29.94|29.86|8
1645449660000|2022-02-21 13:21:00|29.97|29.89|29.98|29.9|30.01|29.93|29.95|29.87|81
1645449670000|2022-02-21 13:21:10|30|29.92|29.97|29.89|30|29.92|29.95|29.87|42
1645449680000|2022-02-21 13:21:20|29.95|29.87|30|29.92|30|29.92|29.95|29.87|110
1645449690000|2022-02-21 13:21:30|29.98|29.9|29.95|29.87|30|29.92|29.95|29.87|3
1645449700000|2022-02-21 13:21:40|29.97|29.89|29.98|29.9|29.99|29.91|29.95|29.87|149
1645449710000|2022-02-21 13:21:50|29.96|29.88|29.91|29.83|29.96|29.88|29.89|29.81|114
1645449720000|2022-02-21 13:22:00|29.93|29.85|29.89|29.81|29.93|29.85|29.89|29.81|5
1645449730000|2022-02-21 13:22:10|29.91|29.83|29.93|29.85|29.93|29.85|29.89|29.81|28
1645449740000|2022-02-21 13:22:20|29.89|29.81|29.87|29.79|29.89|29.81|29.85|29.77|130
1645449750000|2022-02-21 13:22:30|29.89|29.81|29.94|29.86|29.94|29.86|29.87|29.79|85
1645449760000|2022-02-21 13:22:40|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|46
1645449770000|2022-02-21 13:22:50|29.87|29.79|29.89|29.81|29.89|29.81|29.87|29.79|0
1645449780000|2022-02-21 13:23:00|29.88|29.8|29.94|29.86|29.94|29.86|29.88|29.8|8
1645449790000|2022-02-21 13:23:10|29.91|29.83|29.86|29.78|29.91|29.83|29.86|29.78|1
1645449800000|2022-02-21 13:23:20|29.88|29.8|29.93|29.85|29.93|29.85|29.88|29.8|3
1645449810000|2022-02-21 13:23:30|29.91|29.83|29.89|29.81|29.93|29.85|29.88|29.8|6
1645449820000|2022-02-21 13:23:40|29.88|29.8|29.89|29.81|29.89|29.81|29.88|29.8|0
1645449830000|2022-02-21 13:23:50|29.88|29.8|29.86|29.78|29.88|29.8|29.84|29.76|1
1645449840000|2022-02-21 13:24:00|29.88|29.8|29.84|29.76|29.89|29.81|29.82|29.74|1
1645449850000|2022-02-21 13:24:10|29.82|29.74|29.79|29.71|29.84|29.76|29.79|29.71|3
1645449860000|2022-02-21 13:24:20|||||||||3
1645449870000|2022-02-21 13:24:30|29.75|29.67|29.79|29.71|29.79|29.71|29.75|29.67|19
1645449880000|2022-02-21 13:24:40|29.8|29.72|29.79|29.71|29.8|29.72|29.79|29.71|0
1645449890000|2022-02-21 13:24:50|29.78|29.7|29.75|29.67|29.79|29.71|29.75|29.67|0
1645449900000|2022-02-21 13:25:00|29.74|29.66|29.72|29.64|29.74|29.66|29.72|29.64|1
1645449910000|2022-02-21 13:25:10|29.7|29.62|29.7|29.62|29.72|29.64|29.7|29.62|1
1645449920000|2022-02-21 13:25:20|29.68|29.6|29.63|29.55|29.68|29.6|29.62|29.54|13
1645449930000|2022-02-21 13:25:30|29.65|29.57|29.65|29.57|29.65|29.57|29.63|29.55|1
1645449940000|2022-02-21 13:25:40|29.66|29.58|29.65|29.57|29.68|29.6|29.65|29.57|5
1645449950000|2022-02-21 13:25:50|29.63|29.55|29.63|29.55|29.65|29.57|29.62|29.54|6
1645449960000|2022-02-21 13:26:00|29.65|29.57|29.63|29.55|29.65|29.57|29.62|29.54|2
1645449970000|2022-02-21 13:26:10|29.65|29.57|29.62|29.54|29.66|29.58|29.62|29.54|4
1645449980000|2022-02-21 13:26:20|29.64|29.56|29.62|29.54|29.64|29.56|29.62|29.54|1
1645450000000|2022-02-21 13:26:40|29.6|29.52|29.6|29.52|29.6|29.52|29.58|29.5|6
1645450010000|2022-02-21 13:26:50|29.62|29.54|29.58|29.5|29.62|29.54|29.58|29.5|5
1645450020000|2022-02-21 13:27:00|29.6|29.52|29.62|29.54|29.66|29.58|29.58|29.5|43
1645450030000|2022-02-21 13:27:10|29.66|29.58|29.64|29.56|29.66|29.58|29.64|29.56|6
1645450040000|2022-02-21 13:27:20|29.66|29.58|29.65|29.57|29.66|29.58|29.62|29.54|10
1645450050000|2022-02-21 13:27:30|29.63|29.55|29.63|29.55|29.65|29.57|29.62|29.54|0
1645450060000|2022-02-21 13:27:40|29.65|29.57|29.63|29.55|29.65|29.57|29.62|29.54|0
1645450070000|2022-02-21 13:27:50|29.62|29.54|29.66|29.58|29.66|29.58|29.62|29.54|0
1645450080000|2022-02-21 13:28:00|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|5
1645450090000|2022-02-21 13:28:10|29.59|29.51|29.62|29.54|29.62|29.54|29.57|29.49|34
1645450100000|2022-02-21 13:28:20|29.6|29.52|29.57|29.49|29.6|29.52|29.57|29.49|2
1645450120000|2022-02-21 13:28:40|29.62|29.54|29.58|29.5|29.62|29.54|29.58|29.5|4
1645450130000|2022-02-21 13:28:50|29.6|29.52|29.58|29.5|29.6|29.52|29.58|29.5|1
1645450140000|2022-02-21 13:29:00|29.6|29.52|29.6|29.52|29.62|29.54|29.6|29.52|2
1645450150000|2022-02-21 13:29:10|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1645450160000|2022-02-21 13:29:20|29.64|29.56|29.62|29.54|29.67|29.59|29.62|29.54|4
1645450170000|2022-02-21 13:29:30|29.66|29.58|29.62|29.54|29.67|29.59|29.62|29.54|2
1645450180000|2022-02-21 13:29:40|29.64|29.56|29.64|29.56|29.64|29.56|29.62|29.54|3
1645450190000|2022-02-21 13:29:50|29.62|29.54|29.67|29.59|29.67|29.59|29.62|29.54|0
1645450210000|2022-02-21 13:30:10|29.64|29.56|29.65|29.57|29.68|29.6|29.64|29.56|27
1645450220000|2022-02-21 13:30:20|29.67|29.59|29.72|29.64|29.72|29.64|29.65|29.57|3
1645450230000|2022-02-21 13:30:30|29.7|29.62|29.73|29.65|29.73|29.65|29.7|29.62|1
1645450240000|2022-02-21 13:30:40|29.75|29.67|29.78|29.7|29.8|29.72|29.73|29.65|3
1645450250000|2022-02-21 13:30:50|29.8|29.72|29.75|29.67|29.8|29.72|29.75|29.67|0
1645450260000|2022-02-21 13:31:00|29.73|29.65|29.75|29.67|29.75|29.67|29.73|29.65|2
1645450270000|2022-02-21 13:31:10|29.73|29.65|29.75|29.67|29.78|29.7|29.73|29.65|9
1645450280000|2022-02-21 13:31:20|29.73|29.65|29.75|29.67|29.75|29.67|29.71|29.63|1
1645450290000|2022-02-21 13:31:30|29.77|29.69|29.8|29.72|29.8|29.72|29.76|29.68|4
1645450300000|2022-02-21 13:31:40|29.78|29.7|29.75|29.67|29.8|29.72|29.75|29.67|2
1645450310000|2022-02-21 13:31:50|29.74|29.66|29.75|29.67|29.75|29.67|29.73|29.65|0
1645450320000|2022-02-21 13:32:00|29.73|29.65|29.75|29.67|29.75|29.67|29.73|29.65|0
1645450340000|2022-02-21 13:32:20|29.8|29.72|29.8|29.72|29.84|29.76|29.8|29.72|1
1645450350000|2022-02-21 13:32:30|29.76|29.68|29.79|29.71|29.79|29.71|29.75|29.67|2
1645450360000|2022-02-21 13:32:40|29.77|29.69|29.75|29.67|29.8|29.72|29.75|29.67|0
1645450380000|2022-02-21 13:33:00|29.77|29.69|29.8|29.72|29.8|29.72|29.77|29.69|0
1645450390000|2022-02-21 13:33:10|29.79|29.71|29.77|29.69|29.79|29.71|29.75|29.67|2
1645450400000|2022-02-21 13:33:20|29.75|29.67|29.75|29.67|29.77|29.69|29.75|29.67|48
1645450430000|2022-02-21 13:33:50|29.77|29.69|29.8|29.72|29.8|29.72|29.77|29.69|0
1645450440000|2022-02-21 13:34:00|29.82|29.74|29.84|29.76|29.84|29.76|29.8|29.72|3
1645450450000|2022-02-21 13:34:10|29.8|29.72|29.8|29.72|29.82|29.74|29.8|29.72|3
1645450460000|2022-02-21 13:34:20|29.79|29.71|29.73|29.65|29.8|29.72|29.71|29.63|11
1645450470000|2022-02-21 13:34:30|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1645450480000|2022-02-21 13:34:40|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|0
1645450490000|2022-02-21 13:34:50|||||||||10
1645450510000|2022-02-21 13:35:10|29.71|29.63|29.66|29.58|29.71|29.63|29.66|29.58|2
1645450530000|2022-02-21 13:35:30|29.65|29.57|29.65|29.57|29.65|29.57|29.63|29.55|17
1645450540000|2022-02-21 13:35:40|29.63|29.55|29.61|29.53|29.63|29.55|29.57|29.49|15
1645450550000|2022-02-21 13:35:50|29.62|29.54|29.61|29.53|29.62|29.54|29.61|29.53|0
1645450560000|2022-02-21 13:36:00|29.57|29.49|29.62|29.54|29.64|29.56|29.57|29.49|3
1645450570000|2022-02-21 13:36:10|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|19
1645450580000|2022-02-21 13:36:20|||||||||9
1645450590000|2022-02-21 13:36:30|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|23
1645450600000|2022-02-21 13:36:40|29.56|29.48|29.58|29.5|29.58|29.5|29.56|29.48|1
1645450610000|2022-02-21 13:36:50|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|10
1645450620000|2022-02-21 13:37:00|29.54|29.46|29.58|29.5|29.65|29.57|29.54|29.46|63
1645450630000|2022-02-21 13:37:10|29.61|29.53|29.58|29.5|29.61|29.53|29.53|29.45|8
1645450640000|2022-02-21 13:37:20|29.61|29.53|29.5|29.42|29.61|29.53|29.49|29.41|7
1645450650000|2022-02-21 13:37:30|29.52|29.44|29.45|29.37|29.54|29.46|29.43|29.35|11
1645450670000|2022-02-21 13:37:50|29.47|29.39|29.47|29.39|29.49|29.41|29.47|29.39|2
1645450680000|2022-02-21 13:38:00|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1645450690000|2022-02-21 13:38:10|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|1
1645450700000|2022-02-21 13:38:20|29.43|29.35|29.41|29.33|29.43|29.35|29.41|29.33|3
1645450710000|2022-02-21 13:38:30|29.4|29.32|29.41|29.33|29.41|29.33|29.4|29.32|0
1645450720000|2022-02-21 13:38:40|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|0
1645450730000|2022-02-21 13:38:50|29.47|29.39|29.49|29.41|29.49|29.41|29.47|29.39|0
1645450740000|2022-02-21 13:39:00|29.5|29.42|29.52|29.44|29.54|29.46|29.5|29.42|4
1645450750000|2022-02-21 13:39:10|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1645450760000|2022-02-21 13:39:20|29.51|29.43|29.47|29.39|29.51|29.43|29.45|29.37|2
1645450770000|2022-02-21 13:39:30|29.49|29.41|29.52|29.44|29.54|29.46|29.49|29.41|1
1645450780000|2022-02-21 13:39:40|29.54|29.46|29.56|29.48|29.58|29.5|29.5|29.42|23
1645450790000|2022-02-21 13:39:50|29.54|29.46|29.58|29.5|29.58|29.5|29.54|29.46|0
1645450800000|2022-02-21 13:40:00|29.56|29.48|29.58|29.5|29.58|29.5|29.56|29.48|0
1645450810000|2022-02-21 13:40:10|29.56|29.48|29.54|29.46|29.58|29.5|29.54|29.46|1
1645450820000|2022-02-21 13:40:20|29.58|29.5|29.54|29.46|29.58|29.5|29.54|29.46|2
1645450830000|2022-02-21 13:40:30|29.53|29.45|29.49|29.41|29.53|29.45|29.49|29.41|2
1645450840000|2022-02-21 13:40:40|29.48|29.4|29.51|29.43|29.51|29.43|29.46|29.38|3
1645450850000|2022-02-21 13:40:50|29.49|29.41|29.49|29.41|29.49|29.41|29.45|29.37|1
1645450860000|2022-02-21 13:41:00|29.45|29.37|29.49|29.41|29.49|29.41|29.45|29.37|4
1645450870000|2022-02-21 13:41:10|29.48|29.4|29.44|29.36|29.48|29.4|29.44|29.36|1
1645450880000|2022-02-21 13:41:20|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|21
1645450890000|2022-02-21 13:41:30|29.42|29.34|29.45|29.37|29.45|29.37|29.42|29.34|1
1645450900000|2022-02-21 13:41:40|29.44|29.36|29.42|29.34|29.49|29.41|29.42|29.34|2
1645450910000|2022-02-21 13:41:50|29.44|29.36|29.44|29.36|29.44|29.36|29.42|29.34|0
1645450930000|2022-02-21 13:42:10|29.43|29.35|29.39|29.31|29.43|29.35|29.39|29.31|1
1645450940000|2022-02-21 13:42:20|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1645450950000|2022-02-21 13:42:30|29.39|29.31|29.41|29.33|29.41|29.33|29.39|29.31|27
1645450960000|2022-02-21 13:42:40|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1645450970000|2022-02-21 13:42:50|29.39|29.31|29.39|29.31|29.4|29.32|29.35|29.27|32
1645450980000|2022-02-21 13:43:00|29.4|29.32|29.39|29.31|29.4|29.32|29.39|29.31|0
1645450990000|2022-02-21 13:43:10|29.4|29.32|29.39|29.31|29.4|29.32|29.37|29.29|1
1645451000000|2022-02-21 13:43:20|29.37|29.29|29.35|29.27|29.37|29.29|29.35|29.27|0
1645451010000|2022-02-21 13:43:30|29.39|29.31|29.35|29.27|29.39|29.31|29.35|29.27|5
1645451020000|2022-02-21 13:43:40|29.36|29.28|29.39|29.31|29.39|29.31|29.35|29.27|2
1645451030000|2022-02-21 13:43:50|29.4|29.32|29.35|29.27|29.4|29.32|29.33|29.25|4
1645451040000|2022-02-21 13:44:00|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|0
1645451050000|2022-02-21 13:44:10|29.39|29.31|29.4|29.32|29.4|29.32|29.37|29.29|4
1645451060000|2022-02-21 13:44:20|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|25
1645451070000|2022-02-21 13:44:30|29.42|29.34|29.44|29.36|29.44|29.36|29.42|29.34|6
1645451090000|2022-02-21 13:44:50|29.42|29.34|29.45|29.37|29.45|29.37|29.42|29.34|12
1645451110000|2022-02-21 13:45:10|29.42|29.34|29.36|29.28|29.42|29.34|29.36|29.28|10
1645451120000|2022-02-21 13:45:20|29.35|29.27|29.33|29.25|29.35|29.27|29.31|29.23|22
1645451130000|2022-02-21 13:45:30|29.35|29.27|29.35|29.27|29.35|29.27|29.31|29.23|2
1645451140000|2022-02-21 13:45:40|29.33|29.25|29.31|29.23|29.33|29.25|29.31|29.23|151
1645451150000|2022-02-21 13:45:50|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|1
1645451160000|2022-02-21 13:46:00|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1645451170000|2022-02-21 13:46:10|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|2
1645451200000|2022-02-21 13:46:40|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|3
1645451210000|2022-02-21 13:46:50|29.4|29.32|29.4|29.32|29.4|29.32|29.38|29.3|1
1645451220000|2022-02-21 13:47:00|||||||||1
1645451230000|2022-02-21 13:47:10|29.42|29.34|29.44|29.36|29.44|29.36|29.42|29.34|0
1645451250000|2022-02-21 13:47:30|29.49|29.41|29.49|29.41|29.49|29.41|29.45|29.37|36
1645451260000|2022-02-21 13:47:40|29.45|29.37|29.44|29.36|29.47|29.39|29.44|29.36|16
1645451270000|2022-02-21 13:47:50|29.45|29.37|29.44|29.36|29.45|29.37|29.4|29.32|37
1645451280000|2022-02-21 13:48:00|29.4|29.32|29.46|29.38|29.46|29.38|29.4|29.32|92
1645451290000|2022-02-21 13:48:10|29.48|29.4|29.49|29.41|29.49|29.41|29.45|29.37|2
1645451330000|2022-02-21 13:48:50|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|2
1645451340000|2022-02-21 13:49:00|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1645451350000|2022-02-21 13:49:10|29.45|29.37|29.49|29.41|29.49|29.41|29.44|29.36|10
1645451360000|2022-02-21 13:49:20|29.45|29.37|29.45|29.37|29.49|29.41|29.45|29.37|21
1645451370000|2022-02-21 13:49:30|29.47|29.39|29.49|29.41|29.49|29.41|29.45|29.37|4
1645451380000|2022-02-21 13:49:40|29.45|29.37|29.49|29.41|29.49|29.41|29.44|29.36|4
1645451390000|2022-02-21 13:49:50|29.48|29.4|29.49|29.41|29.49|29.41|29.45|29.37|5
1645451400000|2022-02-21 13:50:00|29.47|29.39|29.49|29.41|29.49|29.41|29.47|29.39|1
1645451420000|2022-02-21 13:50:20|29.46|29.38|29.45|29.37|29.46|29.38|29.45|29.37|2
1645451430000|2022-02-21 13:50:30|29.49|29.41|29.45|29.37|29.49|29.41|29.45|29.37|26
1645451440000|2022-02-21 13:50:40|29.44|29.36|29.44|29.36|29.44|29.36|29.4|29.32|13
1645451450000|2022-02-21 13:50:50|29.45|29.37|29.4|29.32|29.45|29.37|29.4|29.32|1
1645451460000|2022-02-21 13:51:00|29.42|29.34|29.44|29.36|29.44|29.36|29.4|29.32|6
1645451470000|2022-02-21 13:51:10|29.42|29.34|29.4|29.32|29.44|29.36|29.4|29.32|4
1645451500000|2022-02-21 13:51:40|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|19
1645451510000|2022-02-21 13:51:50|29.4|29.32|29.36|29.28|29.4|29.32|29.36|29.28|7
1645451520000|2022-02-21 13:52:00|29.4|29.32|29.36|29.28|29.4|29.32|29.36|29.28|8
1645451530000|2022-02-21 13:52:10|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1645451540000|2022-02-21 13:52:20|29.33|29.25|29.36|29.28|29.36|29.28|29.31|29.23|3
1645451550000|2022-02-21 13:52:30|29.35|29.27|29.4|29.32|29.42|29.34|29.35|29.27|19
1645451560000|2022-02-21 13:52:40|29.42|29.34|29.47|29.39|29.49|29.41|29.42|29.34|7
1645451570000|2022-02-21 13:52:50|29.45|29.37|29.45|29.37|29.47|29.39|29.45|29.37|0
1645451580000|2022-02-21 13:53:00|29.47|29.39|29.45|29.37|29.47|29.39|29.45|29.37|0
1645451600000|2022-02-21 13:53:20|29.46|29.38|29.49|29.41|29.49|29.41|29.46|29.38|5
1645451610000|2022-02-21 13:53:30|29.48|29.4|29.49|29.41|29.51|29.43|29.45|29.37|36
1645451620000|2022-02-21 13:53:40|29.51|29.43|29.49|29.41|29.51|29.43|29.49|29.41|22
1645451630000|2022-02-21 13:53:50|29.48|29.4|29.45|29.37|29.49|29.41|29.45|29.37|14
1645451640000|2022-02-21 13:54:00|29.46|29.38|29.5|29.42|29.5|29.42|29.45|29.37|1
1645451650000|2022-02-21 13:54:10|29.52|29.44|29.55|29.47|29.57|29.49|29.52|29.44|16
1645451660000|2022-02-21 13:54:20|29.56|29.48|29.55|29.47|29.56|29.48|29.55|29.47|4
1645451670000|2022-02-21 13:54:30|29.59|29.51|29.59|29.51|29.63|29.55|29.59|29.51|11
1645451680000|2022-02-21 13:54:40|29.58|29.5|29.59|29.51|29.59|29.51|29.58|29.5|1
1645451690000|2022-02-21 13:54:50|29.61|29.53|29.59|29.51|29.61|29.53|29.58|29.5|1
1645451700000|2022-02-21 13:55:00|29.61|29.53|29.63|29.55|29.64|29.56|29.59|29.51|1
1645451710000|2022-02-21 13:55:10|29.59|29.51|29.57|29.49|29.59|29.51|29.55|29.47|9
1645451720000|2022-02-21 13:55:20|29.59|29.51|29.55|29.47|29.59|29.51|29.55|29.47|2
1645451740000|2022-02-21 13:55:40|29.57|29.49|29.59|29.51|29.59|29.51|29.57|29.49|0
1645451750000|2022-02-21 13:55:50|29.55|29.47|29.51|29.43|29.57|29.49|29.36|29.28|353
1645451760000|2022-02-21 13:56:00|29.5|29.42|29.41|29.33|29.51|29.43|29.37|29.29|43
1645451770000|2022-02-21 13:56:10|29.39|29.31|29.41|29.33|29.46|29.38|29.32|29.24|15
1645451780000|2022-02-21 13:56:20|29.44|29.36|29.36|29.28|29.46|29.38|29.36|29.28|12
1645451790000|2022-02-21 13:56:30|29.37|29.29|29.34|29.26|29.37|29.29|29.28|29.2|12
1645451800000|2022-02-21 13:56:40|29.33|29.25|29.33|29.25|29.37|29.29|29.3|29.22|26
1645451810000|2022-02-21 13:56:50|29.34|29.26|29.37|29.29|29.42|29.34|29.34|29.26|19
1645451820000|2022-02-21 13:57:00|29.35|29.27|29.28|29.2|29.37|29.29|29.28|29.2|7
1645451830000|2022-02-21 13:57:10|29.3|29.22|29.21|29.13|29.3|29.22|29.21|29.13|24
1645451840000|2022-02-21 13:57:20|29.19|29.11|29.36|29.28|29.46|29.38|29.16|29.08|148
1645451850000|2022-02-21 13:57:30|29.41|29.33|29.44|29.36|29.5|29.42|29.41|29.33|35
1645451860000|2022-02-21 13:57:40|29.46|29.38|29.41|29.33|29.51|29.43|29.41|29.33|74
1645451870000|2022-02-21 13:57:50|29.43|29.35|29.46|29.38|29.56|29.48|29.41|29.33|13
1645451880000|2022-02-21 13:58:00|29.44|29.36|29.45|29.37|29.5|29.42|29.41|29.33|27
1645451890000|2022-02-21 13:58:10|29.46|29.38|29.36|29.28|29.46|29.38|29.36|29.28|82
1645451900000|2022-02-21 13:58:20|29.37|29.29|29.46|29.38|29.46|29.38|29.36|29.28|10
1645451910000|2022-02-21 13:58:30|29.45|29.37|29.29|29.21|29.45|29.37|29.27|29.19|56
1645451920000|2022-02-21 13:58:40|29.31|29.23|29.32|29.24|29.34|29.26|29.23|29.15|20
1645451930000|2022-02-21 13:58:50|29.34|29.26|29.41|29.33|29.42|29.34|29.34|29.26|10
1645451940000|2022-02-21 13:59:00|29.43|29.35|29.51|29.43|29.51|29.43|29.41|29.33|4
1645451950000|2022-02-21 13:59:10|29.53|29.45|29.51|29.43|29.55|29.47|29.51|29.43|26
1645451960000|2022-02-21 13:59:20|29.5|29.42|29.46|29.38|29.5|29.42|29.46|29.38|1
1645451970000|2022-02-21 13:59:30|29.44|29.36|29.37|29.29|29.44|29.36|29.37|29.29|1
1645451980000|2022-02-21 13:59:40|29.36|29.28|29.37|29.29|29.39|29.31|29.36|29.28|1
1645451990000|2022-02-21 13:59:50|29.39|29.31|29.32|29.24|29.39|29.31|29.32|29.24|6
1645452000000|2022-02-21 14:00:00|29.33|29.25|29.39|29.31|29.39|29.31|29.32|29.24|0
1645452010000|2022-02-21 14:00:10|29.37|29.29|29.38|29.3|29.39|29.31|29.36|29.28|0
1645452020000|2022-02-21 14:00:20|29.37|29.29|29.42|29.34|29.42|29.34|29.37|29.29|49
1645452030000|2022-02-21 14:00:30|29.44|29.36|29.47|29.39|29.51|29.43|29.44|29.36|28
1645452040000|2022-02-21 14:00:40|29.46|29.38|29.46|29.38|29.46|29.38|29.42|29.34|1
1645452050000|2022-02-21 14:00:50|29.48|29.4|29.42|29.34|29.48|29.4|29.42|29.34|12
1645452060000|2022-02-21 14:01:00|29.38|29.3|29.37|29.29|29.38|29.3|29.33|29.25|19
1645452070000|2022-02-21 14:01:10|29.38|29.3|29.43|29.35|29.43|29.35|29.38|29.3|5
1645452080000|2022-02-21 14:01:20|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1645452090000|2022-02-21 14:01:30|29.44|29.36|29.49|29.41|29.51|29.43|29.44|29.36|4
1645452100000|2022-02-21 14:01:40|29.51|29.43|29.49|29.41|29.51|29.43|29.47|29.39|1
1645452110000|2022-02-21 14:01:50|29.51|29.43|29.57|29.49|29.59|29.51|29.51|29.43|7
1645452120000|2022-02-21 14:02:00|29.55|29.47|29.55|29.47|29.55|29.47|29.53|29.45|11
1645452140000|2022-02-21 14:02:20|29.51|29.43|29.6|29.52|29.6|29.52|29.5|29.42|56
1645452150000|2022-02-21 14:02:30|29.56|29.48|29.61|29.53|29.61|29.53|29.56|29.48|10
1645452160000|2022-02-21 14:02:40|29.57|29.49|29.55|29.47|29.57|29.49|29.55|29.47|3
1645452170000|2022-02-21 14:02:50|29.51|29.43|29.51|29.43|29.55|29.47|29.51|29.43|15
1645452180000|2022-02-21 14:03:00|29.55|29.47|29.53|29.45|29.55|29.47|29.51|29.43|2
1645452190000|2022-02-21 14:03:10|29.55|29.47|29.56|29.48|29.56|29.48|29.55|29.47|0
1645452200000|2022-02-21 14:03:20|29.55|29.47|29.51|29.43|29.55|29.47|29.51|29.43|1
1645452210000|2022-02-21 14:03:30|29.53|29.45|29.51|29.43|29.55|29.47|29.51|29.43|10
1645452220000|2022-02-21 14:03:40|29.5|29.42|29.51|29.43|29.53|29.45|29.5|29.42|8
1645452230000|2022-02-21 14:03:50|29.49|29.41|29.46|29.38|29.49|29.41|29.46|29.38|6
1645452240000|2022-02-21 14:04:00|29.5|29.42|29.45|29.37|29.51|29.43|29.45|29.37|8
1645452250000|2022-02-21 14:04:10|29.41|29.33|29.43|29.35|29.43|29.35|29.41|29.33|4
1645452260000|2022-02-21 14:04:20|29.44|29.36|29.41|29.33|29.45|29.37|29.41|29.33|1
1645452270000|2022-02-21 14:04:30|29.43|29.35|29.43|29.35|29.43|29.35|29.41|29.33|0
1645452280000|2022-02-21 14:04:40|29.41|29.33|29.45|29.37|29.45|29.37|29.41|29.33|2
1645452290000|2022-02-21 14:04:50|29.47|29.39|29.45|29.37|29.47|29.39|29.45|29.37|0
1645452300000|2022-02-21 14:05:00|29.47|29.39|29.43|29.35|29.48|29.4|29.41|29.33|2
1645452310000|2022-02-21 14:05:10|29.45|29.37|29.47|29.39|29.47|29.39|29.45|29.37|2
1645452320000|2022-02-21 14:05:20|29.45|29.37|29.52|29.44|29.53|29.45|29.45|29.37|4
1645452330000|2022-02-21 14:05:30|29.5|29.42|29.54|29.46|29.54|29.46|29.5|29.42|18
1645452340000|2022-02-21 14:05:40|29.53|29.45|29.51|29.43|29.54|29.46|29.51|29.43|2
1645452350000|2022-02-21 14:05:50|29.53|29.45|29.51|29.43|29.53|29.45|29.51|29.43|7
1645452360000|2022-02-21 14:06:00|29.5|29.42|29.5|29.42|29.52|29.44|29.5|29.42|10
1645452370000|2022-02-21 14:06:10|29.52|29.44|29.54|29.46|29.54|29.46|29.5|29.42|17
1645452380000|2022-02-21 14:06:20|29.57|29.49|29.55|29.47|29.59|29.51|29.55|29.47|29
1645452390000|2022-02-21 14:06:30|29.57|29.49|29.55|29.47|29.59|29.51|29.55|29.47|8
1645452400000|2022-02-21 14:06:40|29.57|29.49|29.57|29.49|29.57|29.49|29.55|29.47|5
1645452410000|2022-02-21 14:06:50|29.55|29.47|29.54|29.46|29.55|29.47|29.54|29.46|15
1645452420000|2022-02-21 14:07:00|29.5|29.42|29.52|29.44|29.52|29.44|29.5|29.42|14
1645452430000|2022-02-21 14:07:10|29.54|29.46|29.5|29.42|29.54|29.46|29.5|29.42|14
1645452440000|2022-02-21 14:07:20|29.48|29.4|29.46|29.38|29.48|29.4|29.46|29.38|2
1645452450000|2022-02-21 14:07:30|||||||||5
1645452470000|2022-02-21 14:07:50|29.45|29.37|29.41|29.33|29.46|29.38|29.41|29.33|4
1645452480000|2022-02-21 14:08:00|29.38|29.3|29.38|29.3|29.4|29.32|29.36|29.28|3
1645452490000|2022-02-21 14:08:10|29.4|29.32|29.41|29.33|29.41|29.33|29.4|29.32|3
1645452500000|2022-02-21 14:08:20|29.43|29.35|29.45|29.37|29.46|29.38|29.43|29.35|2
1645452510000|2022-02-21 14:08:30|29.41|29.33|29.41|29.33|29.41|29.33|29.36|29.28|8
1645452520000|2022-02-21 14:08:40|29.39|29.31|29.36|29.28|29.39|29.31|29.36|29.28|3
1645452530000|2022-02-21 14:08:50|29.37|29.29|29.37|29.29|29.37|29.29|29.28|29.2|47
1645452540000|2022-02-21 14:09:00|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|6
1645452550000|2022-02-21 14:09:10|29.42|29.34|29.51|29.43|29.51|29.43|29.42|29.34|23
1645452560000|2022-02-21 14:09:20|29.5|29.42|29.46|29.38|29.51|29.43|29.46|29.38|1
1645452570000|2022-02-21 14:09:30|29.47|29.39|29.35|29.27|29.49|29.41|29.32|29.24|0
1645452580000|2022-02-21 14:09:40|29.33|29.25|29.35|29.27|29.38|29.3|29.33|29.25|2
1645452590000|2022-02-21 14:09:50|29.37|29.29|29.37|29.29|29.38|29.3|29.36|29.28|2
1645452600000|2022-02-21 14:10:00|29.38|29.3|29.4|29.32|29.47|29.39|29.38|29.3|4
1645452610000|2022-02-21 14:10:10|29.42|29.34|29.37|29.29|29.42|29.34|29.37|29.29|0
1645452620000|2022-02-21 14:10:20|29.34|29.26|29.35|29.27|29.37|29.29|29.34|29.26|1
1645452630000|2022-02-21 14:10:30|29.37|29.29|29.35|29.27|29.37|29.29|29.32|29.24|0
1645452640000|2022-02-21 14:10:40|29.36|29.28|29.43|29.35|29.43|29.35|29.36|29.28|1
1645452650000|2022-02-21 14:10:50|29.45|29.37|29.42|29.34|29.47|29.39|29.42|29.34|5
1645452660000|2022-02-21 14:11:00|29.4|29.32|29.37|29.29|29.4|29.32|29.37|29.29|1
1645452670000|2022-02-21 14:11:10|29.35|29.27|29.38|29.3|29.38|29.3|29.32|29.24|3
1645452680000|2022-02-21 14:11:20|29.4|29.32|29.43|29.35|29.43|29.35|29.4|29.32|0
1645452710000|2022-02-21 14:11:50|29.41|29.33|29.24|29.16|29.41|29.33|29.24|29.16|24
1645452720000|2022-02-21 14:12:00|29.27|29.19|29.38|29.3|29.38|29.3|29.27|29.19|24
1645452730000|2022-02-21 14:12:10|29.4|29.32|29.47|29.39|29.49|29.41|29.4|29.32|1
1645452740000|2022-02-21 14:12:20|29.49|29.41|29.47|29.39|29.49|29.41|29.47|29.39|0
1645452750000|2022-02-21 14:12:30|29.42|29.34|29.41|29.33|29.44|29.36|29.41|29.33|19
1645452760000|2022-02-21 14:12:40|29.39|29.31|29.42|29.34|29.42|29.34|29.37|29.29|3
1645452770000|2022-02-21 14:12:50|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|2
1645452780000|2022-02-21 14:13:00|29.37|29.29|29.43|29.35|29.43|29.35|29.37|29.29|6
1645452790000|2022-02-21 14:13:10|29.42|29.34|29.47|29.39|29.47|29.39|29.42|29.34|1
1645452800000|2022-02-21 14:13:20|29.42|29.34|29.42|29.34|29.47|29.39|29.42|29.34|50
1645452810000|2022-02-21 14:13:30|29.41|29.33|29.3|29.22|29.41|29.33|29.3|29.22|186
1645452820000|2022-02-21 14:13:40|29.31|29.23|29.26|29.18|29.31|29.23|29.26|29.18|62
1645452830000|2022-02-21 14:13:50|29.24|29.16|29.21|29.13|29.24|29.16|29.21|29.13|103
1645452840000|2022-02-21 14:14:00|||||||||42
1645452850000|2022-02-21 14:14:10|||||||||20
1645452860000|2022-02-21 14:14:20|29.2|29.12|29.21|29.13|29.21|29.13|29.2|29.12|3
1645452870000|2022-02-21 14:14:30|29.2|29.12|29.2|29.12|29.2|29.12|29.19|29.11|5
1645452880000|2022-02-21 14:14:40|29.19|29.11|29.17|29.09|29.19|29.11|29.17|29.09|12
1645452890000|2022-02-21 14:14:50|29.16|29.08|29.16|29.08|29.2|29.12|29.15|29.07|14
1645452900000|2022-02-21 14:15:00|29.19|29.11|29.2|29.12|29.2|29.12|29.16|29.08|12
1645452910000|2022-02-21 14:15:10|29.19|29.11|29.16|29.08|29.19|29.11|29.16|29.08|1
1645452920000|2022-02-21 14:15:20|29.17|29.09|29.17|29.09|29.19|29.11|29.15|29.07|10
1645452930000|2022-02-21 14:15:30|29.19|29.11|29.19|29.11|29.2|29.12|29.19|29.11|15
1645452940000|2022-02-21 14:15:40|29.2|29.12|29.19|29.11|29.2|29.12|29.19|29.11|14
1645452960000|2022-02-21 14:16:00|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|4
1645452970000|2022-02-21 14:16:10|29.19|29.11|29.15|29.07|29.19|29.11|29.15|29.07|0
1645452980000|2022-02-21 14:16:20|29.17|29.09|29.15|29.07|29.17|29.09|29.15|29.07|1
1645452990000|2022-02-21 14:16:30|29.11|29.03|29.08|29|29.11|29.03|29.08|29|9
1645453000000|2022-02-21 14:16:40|29.06|28.98|29.11|29.03|29.11|29.03|29.06|28.98|20
1645453010000|2022-02-21 14:16:50|29.08|29|29.06|28.98|29.08|29|29.06|28.98|1
1645453020000|2022-02-21 14:17:00|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|5
1645453030000|2022-02-21 14:17:10|||||||||1
1645453040000|2022-02-21 14:17:20|29.06|28.98|29.06|28.98|29.11|29.03|29.06|28.98|4
1645453050000|2022-02-21 14:17:30|29.09|29.01|29.04|28.96|29.09|29.01|29.04|28.96|8
1645453060000|2022-02-21 14:17:40|29.07|28.99|29.04|28.96|29.07|28.99|29.04|28.96|1
1645453070000|2022-02-21 14:17:50|29.06|28.98|29.04|28.96|29.06|28.98|29.02|28.94|1
1645453080000|2022-02-21 14:18:00|29.02|28.94|29.02|28.94|29.04|28.96|29.02|28.94|1
1645453090000|2022-02-21 14:18:10|29.04|28.96|29.02|28.94|29.04|28.96|29.02|28.94|0
1645453100000|2022-02-21 14:18:20|29.04|28.96|29.02|28.94|29.04|28.96|29.02|28.94|0
1645453110000|2022-02-21 14:18:30|29.04|28.96|29.06|28.98|29.07|28.99|29.04|28.96|2
1645453120000|2022-02-21 14:18:40|29.07|28.99|29.06|28.98|29.07|28.99|29.06|28.98|0
1645453130000|2022-02-21 14:18:50|29.02|28.94|29.06|28.98|29.06|28.98|29.02|28.94|27
1645453140000|2022-02-21 14:19:00|29.07|28.99|29.11|29.03|29.11|29.03|29.06|28.98|1
1645453150000|2022-02-21 14:19:10|29.09|29.01|29.06|28.98|29.11|29.03|29.06|28.98|0
1645453160000|2022-02-21 14:19:20|29.07|28.99|29.07|28.99|29.07|28.99|29.06|28.98|0
1645453170000|2022-02-21 14:19:30|29.11|29.03|29.11|29.03|29.11|29.03|29.09|29.01|0
1645453180000|2022-02-21 14:19:40|29.09|29.01|29.07|28.99|29.11|29.03|29.07|28.99|3
1645453190000|2022-02-21 14:19:50|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1645453200000|2022-02-21 14:20:00|29.04|28.96|29.02|28.94|29.04|28.96|29.02|28.94|12
1645453210000|2022-02-21 14:20:10|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|1
1645453220000|2022-02-21 14:20:20|28.97|28.89|29.01|28.93|29.02|28.94|28.97|28.89|13
1645453230000|2022-02-21 14:20:30|28.99|28.91|29.04|28.96|29.04|28.96|28.99|28.91|4
1645453240000|2022-02-21 14:20:40|29.06|28.98|29.01|28.93|29.06|28.98|29.01|28.93|24
1645453270000|2022-02-21 14:21:10|28.99|28.91|28.97|28.89|28.99|28.91|28.97|28.89|1
1645453290000|2022-02-21 14:21:30|28.96|28.88|28.97|28.89|28.97|28.89|28.95|28.87|16
1645453300000|2022-02-21 14:21:40|28.96|28.88|28.92|28.84|28.97|28.89|28.92|28.84|5
1645453320000|2022-02-21 14:22:00|28.9|28.82|28.92|28.84|28.92|28.84|28.87|28.79|2854
1645453330000|2022-02-21 14:22:10|28.89|28.81|28.88|28.8|28.89|28.81|28.87|28.79|74
1645453340000|2022-02-21 14:22:20|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|150
1645453350000|2022-02-21 14:22:30|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|0
1645453360000|2022-02-21 14:22:40|28.84|28.76|28.84|28.76|28.84|28.76|28.83|28.75|27
1645453370000|2022-02-21 14:22:50|||||||||11
1645453380000|2022-02-21 14:23:00|28.83|28.75|28.83|28.75|28.84|28.76|28.83|28.75|7
1645453390000|2022-02-21 14:23:10|28.84|28.76|28.81|28.73|28.84|28.76|28.81|28.73|11
1645453400000|2022-02-21 14:23:20|28.79|28.71|28.81|28.73|28.83|28.75|28.79|28.71|18
1645453410000|2022-02-21 14:23:30|28.83|28.75|28.81|28.73|28.83|28.75|28.79|28.71|43
1645453420000|2022-02-21 14:23:40|28.83|28.75|28.81|28.73|28.83|28.75|28.8|28.72|2
1645453430000|2022-02-21 14:23:50|28.83|28.75|28.83|28.75|28.84|28.76|28.81|28.73|2
1645453440000|2022-02-21 14:24:00|28.84|28.76|28.79|28.71|28.84|28.76|28.79|28.71|43
1645453450000|2022-02-21 14:24:10|||||||||7
1645453460000|2022-02-21 14:24:20|||||||||25
1645453470000|2022-02-21 14:24:30|||||||||83
1645453480000|2022-02-21 14:24:40|28.83|28.75|28.79|28.71|28.83|28.75|28.79|28.71|4
1645453490000|2022-02-21 14:24:50|28.77|28.69|28.77|28.69|28.77|28.69|28.75|28.67|31
1645453500000|2022-02-21 14:25:00|28.79|28.71|28.75|28.67|28.79|28.71|28.75|28.67|7
1645453510000|2022-02-21 14:25:10|28.77|28.69|28.75|28.67|28.79|28.71|28.75|28.67|2
1645453520000|2022-02-21 14:25:20|28.77|28.69|28.77|28.69|28.77|28.69|28.75|28.67|3
1645453530000|2022-02-21 14:25:30|28.79|28.71|28.79|28.71|28.79|28.71|28.75|28.67|0
1645453540000|2022-02-21 14:25:40|28.75|28.67|28.79|28.71|28.79|28.71|28.75|28.67|5
1645453560000|2022-02-21 14:26:00|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|5
1645453570000|2022-02-21 14:26:10|28.8|28.72|28.79|28.71|28.84|28.76|28.79|28.71|0
1645453580000|2022-02-21 14:26:20|28.81|28.73|28.81|28.73|28.81|28.73|28.79|28.71|0
1645453590000|2022-02-21 14:26:30|28.83|28.75|28.84|28.76|28.85|28.77|28.83|28.75|0
1645453610000|2022-02-21 14:26:50|28.85|28.77|28.88|28.8|28.88|28.8|28.84|28.76|7
1645453620000|2022-02-21 14:27:00|28.87|28.79|28.87|28.79|28.88|28.8|28.84|28.76|45
1645453630000|2022-02-21 14:27:10|28.88|28.8|28.87|28.79|28.88|28.8|28.84|28.76|1
1645453640000|2022-02-21 14:27:20|28.85|28.77|28.84|28.76|28.87|28.79|28.84|28.76|1
1645453650000|2022-02-21 14:27:30|28.87|28.79|28.85|28.77|28.88|28.8|28.84|28.76|0
1645453660000|2022-02-21 14:27:40|28.84|28.76|28.79|28.71|28.85|28.77|28.79|28.71|8
1645453670000|2022-02-21 14:27:50|28.81|28.73|28.81|28.73|28.81|28.73|28.79|28.71|0
1645453680000|2022-02-21 14:28:00|28.79|28.71|28.83|28.75|28.83|28.75|28.79|28.71|0
1645453690000|2022-02-21 14:28:10|28.84|28.76|28.83|28.75|28.84|28.76|28.83|28.75|0
1645453720000|2022-02-21 14:28:40|28.84|28.76|28.85|28.77|28.85|28.77|28.84|28.76|2
1645453730000|2022-02-21 14:28:50|28.87|28.79|28.85|28.77|28.88|28.8|28.85|28.77|9
1645453740000|2022-02-21 14:29:00|28.87|28.79|28.84|28.76|28.87|28.79|28.84|28.76|1
1645453750000|2022-02-21 14:29:10|28.85|28.77|28.88|28.8|28.88|28.8|28.85|28.77|9
1645453760000|2022-02-21 14:29:20|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1645453770000|2022-02-21 14:29:30|28.85|28.77|28.87|28.79|28.87|28.79|28.85|28.77|1
1645453780000|2022-02-21 14:29:40|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|9
1645453790000|2022-02-21 14:29:50|28.87|28.79|28.89|28.81|28.92|28.84|28.87|28.79|11
1645453800000|2022-02-21 14:30:00|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1645453810000|2022-02-21 14:30:10|28.84|28.76|28.83|28.75|28.85|28.77|28.83|28.75|33
1645453820000|2022-02-21 14:30:20|28.79|28.71|28.79|28.71|28.81|28.73|28.79|28.71|4
1645453840000|2022-02-21 14:30:40|28.81|28.73|28.81|28.73|28.83|28.75|28.81|28.73|2
1645453850000|2022-02-21 14:30:50|28.79|28.71|28.79|28.71|28.81|28.73|28.79|28.71|22
1645453860000|2022-02-21 14:31:00|28.83|28.75|28.81|28.73|28.83|28.75|28.81|28.73|5
1645453870000|2022-02-21 14:31:10|28.83|28.75|28.87|28.79|28.87|28.79|28.83|28.75|2
1645453880000|2022-02-21 14:31:20|28.85|28.77|28.83|28.75|28.85|28.77|28.83|28.75|3
1645453890000|2022-02-21 14:31:30|28.84|28.76|28.85|28.77|28.87|28.79|28.84|28.76|0
1645453900000|2022-02-21 14:31:40|28.84|28.76|28.87|28.79|28.87|28.79|28.84|28.76|0
1645453910000|2022-02-21 14:31:50|28.88|28.8|28.87|28.79|28.88|28.8|28.85|28.77|3
1645453920000|2022-02-21 14:32:00|28.85|28.77|28.87|28.79|28.87|28.79|28.83|28.75|6
1645453930000|2022-02-21 14:32:10|28.85|28.77|28.83|28.75|28.87|28.79|28.83|28.75|4
1645453940000|2022-02-21 14:32:20|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1645453950000|2022-02-21 14:32:30|28.85|28.77|28.84|28.76|28.87|28.79|28.84|28.76|3
1645453960000|2022-02-21 14:32:40|28.85|28.77|28.87|28.79|28.87|28.79|28.85|28.77|2
1645453970000|2022-02-21 14:32:50|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|2
1645453980000|2022-02-21 14:33:00|28.87|28.79|28.84|28.76|28.87|28.79|28.84|28.76|3
1645453990000|2022-02-21 14:33:10|28.85|28.77|28.87|28.79|28.87|28.79|28.84|28.76|5
1645454000000|2022-02-21 14:33:20|28.88|28.8|28.9|28.82|28.92|28.84|28.88|28.8|0
1645454010000|2022-02-21 14:33:30|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1645454030000|2022-02-21 14:33:50|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|18
1645454040000|2022-02-21 14:34:00|28.9|28.82|28.9|28.82|28.92|28.84|28.88|28.8|2
1645454050000|2022-02-21 14:34:10|28.92|28.84|28.87|28.79|28.92|28.84|28.87|28.79|18
1645454060000|2022-02-21 14:34:20|28.83|28.75|28.83|28.75|28.85|28.77|28.83|28.75|4
1645454070000|2022-02-21 14:34:30|28.85|28.77|28.87|28.79|28.87|28.79|28.85|28.77|1
1645454090000|2022-02-21 14:34:50|28.89|28.81|28.9|28.82|28.92|28.84|28.89|28.81|8
1645454100000|2022-02-21 14:35:00|28.92|28.84|28.95|28.87|28.95|28.87|28.92|28.84|2
1645454110000|2022-02-21 14:35:10|28.97|28.89|28.94|28.86|28.97|28.89|28.92|28.84|16
1645454120000|2022-02-21 14:35:20|28.96|28.88|28.92|28.84|28.97|28.89|28.92|28.84|7
1645454130000|2022-02-21 14:35:30|28.93|28.85|28.92|28.84|28.95|28.87|28.92|28.84|0
1645454140000|2022-02-21 14:35:40|||||||||1
1645454150000|2022-02-21 14:35:50|28.88|28.8|28.92|28.84|28.92|28.84|28.88|28.8|3
1645454160000|2022-02-21 14:36:00|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|4
1645454170000|2022-02-21 14:36:10|28.97|28.89|28.97|28.89|28.97|28.89|28.95|28.87|45
1645454190000|2022-02-21 14:36:30|28.99|28.91|28.97|28.89|29.01|28.93|28.97|28.89|9
1645454200000|2022-02-21 14:36:40|28.99|28.91|29.01|28.93|29.01|28.93|28.97|28.89|3
1645454210000|2022-02-21 14:36:50|29.02|28.94|29.06|28.98|29.06|28.98|29.02|28.94|49
1645454220000|2022-02-21 14:37:00|29.07|28.99|29.06|28.98|29.07|28.99|29.04|28.96|4
1645454230000|2022-02-21 14:37:10|29.1|29.02|29.13|29.05|29.13|29.05|29.1|29.02|5
1645454240000|2022-02-21 14:37:20|29.11|29.03|29.11|29.03|29.11|29.03|29.1|29.02|17
1645454260000|2022-02-21 14:37:40|29.07|28.99|29.07|28.99|29.09|29.01|29.06|28.98|7
1645454270000|2022-02-21 14:37:50|29.1|29.02|29.13|29.05|29.15|29.07|29.1|29.02|8
1645454280000|2022-02-21 14:38:00|29.11|29.03|29.11|29.03|29.13|29.05|29.1|29.02|3
1645454290000|2022-02-21 14:38:10|29.13|29.05|29.15|29.07|29.19|29.11|29.13|29.05|2
1645454300000|2022-02-21 14:38:20|29.2|29.12|29.19|29.11|29.2|29.12|29.19|29.11|2
1645454320000|2022-02-21 14:38:40|29.17|29.09|29.2|29.12|29.2|29.12|29.17|29.09|11
1645454330000|2022-02-21 14:38:50|29.19|29.11|29.24|29.16|29.24|29.16|29.19|29.11|2
1645454340000|2022-02-21 14:39:00|29.2|29.12|29.16|29.08|29.2|29.12|29.15|29.07|32
1645454350000|2022-02-21 14:39:10|29.18|29.1|29.16|29.08|29.2|29.12|29.16|29.08|10
1645454360000|2022-02-21 14:39:20|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1645454370000|2022-02-21 14:39:30|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|7
1645454380000|2022-02-21 14:39:40|29.13|29.05|29.15|29.07|29.15|29.07|29.13|29.05|1
1645454390000|2022-02-21 14:39:50|29.11|29.03|29.15|29.07|29.15|29.07|29.11|29.03|15
1645454400000|2022-02-21 14:40:00|||||||||1
1645454410000|2022-02-21 14:40:10|29.11|29.03|29.11|29.03|29.13|29.05|29.11|29.03|5
1645454420000|2022-02-21 14:40:20|29.13|29.05|29.15|29.07|29.15|29.07|29.13|29.05|1
1645454430000|2022-02-21 14:40:30|29.13|29.05|29.15|29.07|29.15|29.07|29.11|29.03|5
1645454450000|2022-02-21 14:40:50|||||||||1
1645454460000|2022-02-21 14:41:00|29.11|29.03|29.15|29.07|29.15|29.07|29.11|29.03|10
1645454480000|2022-02-21 14:41:20|29.17|29.09|29.2|29.12|29.2|29.12|29.17|29.09|3
1645454490000|2022-02-21 14:41:30|29.22|29.14|29.14|29.06|29.24|29.16|29.14|29.06|9
1645454500000|2022-02-21 14:41:40|29.15|29.07|29.14|29.06|29.15|29.07|29.14|29.06|1
1645454510000|2022-02-21 14:41:50|29.17|29.09|29.19|29.11|29.19|29.11|29.17|29.09|4
1645454520000|2022-02-21 14:42:00|29.15|29.07|29.19|29.11|29.19|29.11|29.15|29.07|3
1645454550000|2022-02-21 14:42:30|||||||||2
1645454560000|2022-02-21 14:42:40|29.21|29.13|29.21|29.13|29.21|29.13|29.19|29.11|0
1645454570000|2022-02-21 14:42:50|29.19|29.11|29.2|29.12|29.2|29.12|29.19|29.11|0
1645454580000|2022-02-21 14:43:00|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|50
1645454600000|2022-02-21 14:43:20|29.21|29.13|29.24|29.16|29.24|29.16|29.2|29.12|49
1645454610000|2022-02-21 14:43:30|29.2|29.12|29.19|29.11|29.24|29.16|29.19|29.11|13
1645454620000|2022-02-21 14:43:40|29.21|29.13|29.2|29.12|29.22|29.14|29.19|29.11|1
1645454630000|2022-02-21 14:43:50|29.22|29.14|29.2|29.12|29.22|29.14|29.2|29.12|1
1645454640000|2022-02-21 14:44:00|29.22|29.14|29.2|29.12|29.25|29.17|29.2|29.12|44
1645454650000|2022-02-21 14:44:10|29.21|29.13|29.25|29.17|29.25|29.17|29.2|29.12|75
1645454660000|2022-02-21 14:44:20|29.2|29.12|29.24|29.16|29.25|29.17|29.2|29.12|15
1645454670000|2022-02-21 14:44:30|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1645454680000|2022-02-21 14:44:40|29.27|29.19|29.25|29.17|29.27|29.19|29.25|29.17|0
1645454700000|2022-02-21 14:45:00|29.2|29.12|29.15|29.07|29.25|29.17|29.15|29.07|78
1645454710000|2022-02-21 14:45:10|29.17|29.09|29.24|29.16|29.24|29.16|29.15|29.07|6
1645454720000|2022-02-21 14:45:20|29.22|29.14|29.2|29.12|29.24|29.16|29.2|29.12|30
1645454730000|2022-02-21 14:45:30|29.22|29.14|29.24|29.16|29.24|29.16|29.22|29.14|1
1645454740000|2022-02-21 14:45:40|29.26|29.18|29.24|29.16|29.28|29.2|29.24|29.16|25
1645454760000|2022-02-21 14:46:00|29.27|29.19|29.29|29.21|29.29|29.21|29.24|29.16|7
1645454770000|2022-02-21 14:46:10|||||||||42
1645454780000|2022-02-21 14:46:20|29.28|29.2|29.29|29.21|29.29|29.21|29.28|29.2|0
1645454790000|2022-02-21 14:46:30|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1645454800000|2022-02-21 14:46:40|29.24|29.16|29.22|29.14|29.26|29.18|29.2|29.12|40
1645454810000|2022-02-21 14:46:50|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|0
1645454830000|2022-02-21 14:47:10|29.22|29.14|29.24|29.16|29.24|29.16|29.2|29.12|5
1645454840000|2022-02-21 14:47:20|29.26|29.18|29.24|29.16|29.26|29.18|29.24|29.16|1
1645454850000|2022-02-21 14:47:30|29.25|29.17|29.24|29.16|29.25|29.17|29.24|29.16|3
1645454860000|2022-02-21 14:47:40|29.25|29.17|29.24|29.16|29.25|29.17|29.24|29.16|15
1645454870000|2022-02-21 14:47:50|29.28|29.2|29.29|29.21|29.29|29.21|29.28|29.2|20
1645454880000|2022-02-21 14:48:00|||||||||6
1645454890000|2022-02-21 14:48:10|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|20
1645454910000|2022-02-21 14:48:30|29.26|29.18|29.24|29.16|29.28|29.2|29.24|29.16|5
1645454920000|2022-02-21 14:48:40|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|0
1645454930000|2022-02-21 14:48:50|29.28|29.2|29.24|29.16|29.28|29.2|29.24|29.16|2
1645454940000|2022-02-21 14:49:00|29.25|29.17|29.28|29.2|29.28|29.2|29.24|29.16|15
1645454950000|2022-02-21 14:49:10|29.26|29.18|29.28|29.2|29.28|29.2|29.26|29.18|2
1645454990000|2022-02-21 14:49:50|||||||||1
1645455000000|2022-02-21 14:50:00|||||||||8
1645455010000|2022-02-21 14:50:10|29.32|29.24|29.33|29.25|29.33|29.25|29.32|29.24|2
1645455020000|2022-02-21 14:50:20|29.34|29.26|29.33|29.25|29.34|29.26|29.33|29.25|48
1645455030000|2022-02-21 14:50:30|29.34|29.26|29.29|29.21|29.34|29.26|29.29|29.21|33
1645455040000|2022-02-21 14:50:40|29.28|29.2|29.2|29.12|29.28|29.2|29.2|29.12|11
1645455050000|2022-02-21 14:50:50|29.19|29.11|29.19|29.11|29.21|29.13|29.19|29.11|0
1645455060000|2022-02-21 14:51:00|29.21|29.13|29.24|29.16|29.24|29.16|29.19|29.11|0
1645455070000|2022-02-21 14:51:10|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|3
1645455090000|2022-02-21 14:51:30|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|3
1645455110000|2022-02-21 14:51:50|29.16|29.08|29.14|29.06|29.17|29.09|29.14|29.06|1
1645455150000|2022-02-21 14:52:30|||||||||1
1645455160000|2022-02-21 14:52:40|29.17|29.09|29.14|29.06|29.17|29.09|29.14|29.06|0
1645455190000|2022-02-21 14:53:10|29.1|29.02|29.05|28.97|29.1|29.02|29.02|28.94|11
1645455210000|2022-02-21 14:53:30|29.07|28.99|29.1|29.02|29.1|29.02|29.07|28.99|3
1645455220000|2022-02-21 14:53:40|29.09|29.01|29.12|29.04|29.14|29.06|29.07|28.99|0
1645455230000|2022-02-21 14:53:50|29.14|29.06|29.14|29.06|29.14|29.06|29.1|29.02|5
1645455240000|2022-02-21 14:54:00|29.16|29.08|29.14|29.06|29.16|29.08|29.14|29.06|1
1645455250000|2022-02-21 14:54:10|29.17|29.09|29.19|29.11|29.19|29.11|29.17|29.09|3
1645455260000|2022-02-21 14:54:20|||||||||1
1645455270000|2022-02-21 14:54:30|29.17|29.09|29.19|29.11|29.19|29.11|29.14|29.06|11
1645455280000|2022-02-21 14:54:40|29.17|29.09|29.15|29.07|29.17|29.09|29.15|29.07|4
1645455290000|2022-02-21 14:54:50|29.17|29.09|29.15|29.07|29.17|29.09|29.15|29.07|1
1645455300000|2022-02-21 14:55:00|29.17|29.09|29.14|29.06|29.19|29.11|29.14|29.06|2
1645455310000|2022-02-21 14:55:10|29.15|29.07|29.19|29.11|29.19|29.11|29.15|29.07|4
1645455330000|2022-02-21 14:55:30|||||||||1
1645455380000|2022-02-21 14:56:20|29.15|29.07|29.15|29.07|29.19|29.11|29.15|29.07|6
1645455390000|2022-02-21 14:56:30|29.17|29.09|29.19|29.11|29.19|29.11|29.17|29.09|7
1645455400000|2022-02-21 14:56:40|29.17|29.09|29.19|29.11|29.19|29.11|29.17|29.09|3
1645455420000|2022-02-21 14:57:00|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|2
1645455430000|2022-02-21 14:57:10|29.16|29.08|29.16|29.08|29.16|29.08|29.14|29.06|7
1645455440000|2022-02-21 14:57:20|29.18|29.1|29.17|29.09|29.19|29.11|29.17|29.09|2
1645455450000|2022-02-21 14:57:30|29.15|29.07|29.14|29.06|29.16|29.08|29.14|29.06|0
1645455470000|2022-02-21 14:57:50|29.16|29.08|29.14|29.06|29.16|29.08|29.14|29.06|0
1645455500000|2022-02-21 14:58:20|29.16|29.08|29.14|29.06|29.16|29.08|29.14|29.06|1
1645455510000|2022-02-21 14:58:30|29.16|29.08|29.19|29.11|29.19|29.11|29.14|29.06|1
1645455520000|2022-02-21 14:58:40|29.15|29.07|29.19|29.11|29.2|29.12|29.15|29.07|2
1645455530000|2022-02-21 14:58:50|||||||||1
1645455540000|2022-02-21 14:59:00|29.17|29.09|29.14|29.06|29.17|29.09|29.14|29.06|1
1645455560000|2022-02-21 14:59:20|29.16|29.08|29.14|29.06|29.16|29.08|29.14|29.06|3
1645455570000|2022-02-21 14:59:30|29.16|29.08|29.15|29.07|29.19|29.11|29.14|29.06|5
1645455580000|2022-02-21 14:59:40|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1645455600000|2022-02-21 15:00:00|29.16|29.08|29.19|29.11|29.2|29.12|29.14|29.06|5
1645455610000|2022-02-21 15:00:10|29.15|29.07|29.14|29.06|29.15|29.07|29.14|29.06|7
1645455620000|2022-02-21 15:00:20|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|2
1645455630000|2022-02-21 15:00:30|29.15|29.07|29.19|29.11|29.2|29.12|29.15|29.07|0
1645455640000|2022-02-21 15:00:40|29.2|29.12|29.22|29.14|29.22|29.14|29.19|29.11|0
1645455650000|2022-02-21 15:00:50|29.2|29.12|29.19|29.11|29.22|29.14|29.19|29.11|1
1645455680000|2022-02-21 15:01:20|29.2|29.12|29.22|29.14|29.22|29.14|29.2|29.12|3
1645455690000|2022-02-21 15:01:30|29.2|29.12|29.19|29.11|29.2|29.12|29.19|29.11|0
1645455710000|2022-02-21 15:01:50|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|90
1645455740000|2022-02-21 15:02:20|29.14|29.06|29.14|29.06|29.15|29.07|29.14|29.06|0
1645455750000|2022-02-21 15:02:30|29.19|29.11|29.14|29.06|29.19|29.11|29.14|29.06|2
1645455760000|2022-02-21 15:02:40|29.1|29.02|29.1|29.02|29.12|29.04|29.1|29.02|9
1645455770000|2022-02-21 15:02:50|29.09|29.01|29.09|29.01|29.11|29.03|29.09|29.01|1
1645455780000|2022-02-21 15:03:00|29.11|29.03|29.09|29.01|29.11|29.03|29.09|29.01|5
1645455790000|2022-02-21 15:03:10|||||||||12
1645455800000|2022-02-21 15:03:20|29.05|28.97|29.04|28.96|29.09|29.01|29.04|28.96|11
1645455810000|2022-02-21 15:03:30|29|28.92|29.04|28.96|29.04|28.96|29|28.92|16
1645455840000|2022-02-21 15:04:00|29.02|28.94|29|28.92|29.04|28.96|29|28.92|98
1645455850000|2022-02-21 15:04:10|28.98|28.9|28.95|28.87|28.98|28.9|28.93|28.85|26
1645455860000|2022-02-21 15:04:20|28.93|28.85|28.95|28.87|28.95|28.87|28.9|28.82|7
1645455870000|2022-02-21 15:04:30|28.91|28.83|28.9|28.82|28.93|28.85|28.9|28.82|41
1645455880000|2022-02-21 15:04:40|28.91|28.83|28.95|28.87|28.95|28.87|28.9|28.82|4
1645455890000|2022-02-21 15:04:50|28.93|28.85|28.9|28.82|28.93|28.85|28.9|28.82|12
1645455900000|2022-02-21 15:05:00|28.88|28.8|28.87|28.79|28.88|28.8|28.85|28.77|134
1645455910000|2022-02-21 15:05:10|28.81|28.73|28.78|28.7|28.82|28.74|28.78|28.7|338
1645455930000|2022-02-21 15:05:30|28.77|28.69|28.77|28.69|28.78|28.7|28.75|28.67|29
1645455940000|2022-02-21 15:05:40|28.75|28.67|28.73|28.65|28.78|28.7|28.73|28.65|14
1645455950000|2022-02-21 15:05:50|28.77|28.69|28.76|28.68|28.77|28.69|28.73|28.65|72
1645455960000|2022-02-21 15:06:00|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1645455970000|2022-02-21 15:06:10|||||||||30
1645456010000|2022-02-21 15:06:50|28.8|28.72|28.78|28.7|28.83|28.75|28.78|28.7|42
1645456020000|2022-02-21 15:07:00|28.8|28.72|28.8|28.72|28.8|28.72|28.78|28.7|3
1645456030000|2022-02-21 15:07:10|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1645456040000|2022-02-21 15:07:20|28.74|28.66|28.78|28.7|28.78|28.7|28.73|28.65|88
1645456050000|2022-02-21 15:07:30|28.74|28.66|28.76|28.68|28.76|28.68|28.73|28.65|8
1645456060000|2022-02-21 15:07:40|28.74|28.66|28.73|28.65|28.74|28.66|28.73|28.65|1
1645456070000|2022-02-21 15:07:50|28.77|28.69|28.73|28.65|28.77|28.69|28.73|28.65|80
1645456120000|2022-02-21 15:08:40|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|7
1645456140000|2022-02-21 15:09:00|28.7|28.62|28.68|28.6|28.72|28.64|28.68|28.6|28
1645456160000|2022-02-21 15:09:20|28.66|28.58|28.63|28.55|28.66|28.58|28.63|28.55|6
1645456170000|2022-02-21 15:09:30|28.64|28.56|28.68|28.6|28.68|28.6|28.64|28.56|1
1645456180000|2022-02-21 15:09:40|28.66|28.58|28.68|28.6|28.68|28.6|28.66|28.58|3
1645456240000|2022-02-21 15:10:40|28.72|28.64|28.7|28.62|28.72|28.64|28.7|28.62|27
1645456250000|2022-02-21 15:10:50|28.72|28.64|28.68|28.6|28.72|28.64|28.68|28.6|3
1645456260000|2022-02-21 15:11:00|28.63|28.55|28.68|28.6|28.68|28.6|28.63|28.55|53
1645456270000|2022-02-21 15:11:10|28.66|28.58|28.63|28.55|28.68|28.6|28.63|28.55|12
1645456280000|2022-02-21 15:11:20|28.65|28.57|28.63|28.55|28.67|28.59|28.63|28.55|3
1645456290000|2022-02-21 15:11:30|28.65|28.57|28.63|28.55|28.68|28.6|28.63|28.55|10
1645456300000|2022-02-21 15:11:40|28.65|28.57|28.63|28.55|28.65|28.57|28.63|28.55|0
1645456310000|2022-02-21 15:11:50|28.65|28.57|28.63|28.55|28.65|28.57|28.63|28.55|0
1645456320000|2022-02-21 15:12:00|28.65|28.57|28.63|28.55|28.65|28.57|28.63|28.55|0
1645456350000|2022-02-21 15:12:30|28.65|28.57|28.63|28.55|28.65|28.57|28.63|28.55|1
1645456370000|2022-02-21 15:12:50|28.65|28.57|28.67|28.59|28.67|28.59|28.63|28.55|0
1645456380000|2022-02-21 15:13:00|28.69|28.61|28.72|28.64|28.72|28.64|28.69|28.61|8
1645456390000|2022-02-21 15:13:10|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|2
1645456400000|2022-02-21 15:13:20|28.67|28.59|28.68|28.6|28.68|28.6|28.63|28.55|12
1645456410000|2022-02-21 15:13:30|28.66|28.58|28.63|28.55|28.68|28.6|28.63|28.55|18
1645456420000|2022-02-21 15:13:40|28.65|28.57|28.63|28.55|28.68|28.6|28.63|28.55|10
1645456430000|2022-02-21 15:13:50|28.61|28.53|28.59|28.51|28.63|28.55|28.59|28.51|13
1645456440000|2022-02-21 15:14:00|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|4
1645456450000|2022-02-21 15:14:10|28.59|28.51|28.59|28.51|28.61|28.53|28.59|28.51|0
1645456460000|2022-02-21 15:14:20|28.61|28.53|28.63|28.55|28.63|28.55|28.61|28.53|0
1645456480000|2022-02-21 15:14:40|28.61|28.53|28.63|28.55|28.63|28.55|28.59|28.51|6
1645456490000|2022-02-21 15:14:50|28.59|28.51|28.63|28.55|28.63|28.55|28.59|28.51|2
1645456500000|2022-02-21 15:15:00|28.61|28.53|28.58|28.5|28.61|28.53|28.58|28.5|2
1645456510000|2022-02-21 15:15:10|28.59|28.51|28.58|28.5|28.61|28.53|28.58|28.5|1
1645456520000|2022-02-21 15:15:20|28.59|28.51|28.58|28.5|28.63|28.55|28.58|28.5|6
1645456530000|2022-02-21 15:15:30|||||||||1
1645456540000|2022-02-21 15:15:40|28.59|28.51|28.63|28.55|28.63|28.55|28.59|28.51|17
1645456550000|2022-02-21 15:15:50|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|1
1645456560000|2022-02-21 15:16:00|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1645456570000|2022-02-21 15:16:10|28.61|28.53|28.58|28.5|28.61|28.53|28.58|28.5|26
1645456580000|2022-02-21 15:16:20|28.55|28.47|28.54|28.46|28.55|28.47|28.54|28.46|15
1645456590000|2022-02-21 15:16:30|28.52|28.44|28.5|28.42|28.52|28.44|28.5|28.42|163
1645456600000|2022-02-21 15:16:40|28.48|28.4|28.5|28.42|28.5|28.42|28.45|28.37|23
1645456610000|2022-02-21 15:16:50|28.49|28.41|28.5|28.42|28.5|28.42|28.49|28.41|0
1645456620000|2022-02-21 15:17:00|28.49|28.41|28.5|28.42|28.5|28.42|28.49|28.41|27
1645456630000|2022-02-21 15:17:10|||||||||25
1645456640000|2022-02-21 15:17:20|28.49|28.41|28.5|28.42|28.5|28.42|28.49|28.41|9
1645456650000|2022-02-21 15:17:30|||||||||53
1645456660000|2022-02-21 15:17:40|28.53|28.45|28.53|28.45|28.53|28.45|28.51|28.43|53
1645456670000|2022-02-21 15:17:50|28.5|28.42|28.5|28.42|28.51|28.43|28.5|28.42|5
1645456680000|2022-02-21 15:18:00|28.51|28.43|28.53|28.45|28.53|28.45|28.49|28.41|5
1645456700000|2022-02-21 15:18:20|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|2
1645456710000|2022-02-21 15:18:30|||||||||1
1645456720000|2022-02-21 15:18:40|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1645456730000|2022-02-21 15:18:50|28.51|28.43|28.53|28.45|28.53|28.45|28.51|28.43|2
1645456740000|2022-02-21 15:19:00|28.49|28.41|28.49|28.41|28.51|28.43|28.49|28.41|2
1645456750000|2022-02-21 15:19:10|28.51|28.43|28.53|28.45|28.53|28.45|28.51|28.43|0
1645456760000|2022-02-21 15:19:20|28.51|28.43|28.49|28.41|28.53|28.45|28.49|28.41|19
1645456770000|2022-02-21 15:19:30|28.51|28.43|28.53|28.45|28.53|28.45|28.51|28.43|1
1645456780000|2022-02-21 15:19:40|28.51|28.43|28.48|28.4|28.51|28.43|28.48|28.4|2
1645456800000|2022-02-21 15:20:00|28.49|28.41|28.49|28.41|28.51|28.43|28.49|28.41|2
1645456810000|2022-02-21 15:20:10|28.53|28.45|28.53|28.45|28.53|28.45|28.51|28.43|0
1645456820000|2022-02-21 15:20:20|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|70
1645456830000|2022-02-21 15:20:30|||||||||5
1645456840000|2022-02-21 15:20:40|28.48|28.4|28.45|28.37|28.48|28.4|28.45|28.37|3
1645456880000|2022-02-21 15:21:20|28.49|28.41|28.51|28.43|28.53|28.45|28.49|28.41|15
1645456890000|2022-02-21 15:21:30|28.53|28.45|28.53|28.45|28.53|28.45|28.51|28.43|1
1645456900000|2022-02-21 15:21:40|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|5
1645456910000|2022-02-21 15:21:50|28.53|28.45|28.49|28.41|28.53|28.45|28.48|28.4|2
1645456920000|2022-02-21 15:22:00|28.51|28.43|28.51|28.43|28.53|28.45|28.49|28.41|0
1645456930000|2022-02-21 15:22:10|28.49|28.41|28.51|28.43|28.51|28.43|28.48|28.4|0
1645456940000|2022-02-21 15:22:20|28.49|28.41|28.49|28.41|28.51|28.43|28.48|28.4|1
1645456950000|2022-02-21 15:22:30|28.51|28.43|28.53|28.45|28.53|28.45|28.49|28.41|2
1645456960000|2022-02-21 15:22:40|28.51|28.43|28.53|28.45|28.53|28.45|28.51|28.43|2
1645456970000|2022-02-21 15:22:50|28.51|28.43|28.48|28.4|28.51|28.43|28.48|28.4|9
1645457000000|2022-02-21 15:23:20|28.5|28.42|28.52|28.44|28.52|28.44|28.5|28.42|10
1645457010000|2022-02-21 15:23:30|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1645457030000|2022-02-21 15:23:50|28.52|28.44|28.53|28.45|28.55|28.47|28.52|28.44|1
1645457040000|2022-02-21 15:24:00|28.55|28.47|28.53|28.45|28.57|28.49|28.53|28.45|53
1645457050000|2022-02-21 15:24:10|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|10
1645457060000|2022-02-21 15:24:20|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|1
1645457080000|2022-02-21 15:24:40|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|9
1645457090000|2022-02-21 15:24:50|28.59|28.51|28.58|28.5|28.62|28.54|28.58|28.5|6
1645457100000|2022-02-21 15:25:00|28.57|28.49|28.58|28.5|28.58|28.5|28.57|28.49|0
1645457110000|2022-02-21 15:25:10|28.57|28.49|28.58|28.5|28.58|28.5|28.57|28.49|0
1645457120000|2022-02-21 15:25:20|28.57|28.49|28.58|28.5|28.58|28.5|28.57|28.49|0
1645457130000|2022-02-21 15:25:30|28.6|28.52|28.62|28.54|28.62|28.54|28.6|28.52|2
1645457140000|2022-02-21 15:25:40|28.58|28.5|28.6|28.52|28.62|28.54|28.58|28.5|5
1645457150000|2022-02-21 15:25:50|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1645457160000|2022-02-21 15:26:00|28.65|28.57|28.71|28.63|28.71|28.63|28.62|28.54|4
1645457170000|2022-02-21 15:26:10|28.69|28.61|28.69|28.61|28.71|28.63|28.69|28.61|0
1645457180000|2022-02-21 15:26:20|28.67|28.59|28.71|28.63|28.71|28.63|28.67|28.59|1
1645457190000|2022-02-21 15:26:30|28.69|28.61|28.71|28.63|28.71|28.63|28.69|28.61|0
1645457200000|2022-02-21 15:26:40|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|2
1645457220000|2022-02-21 15:27:00|28.74|28.66|28.76|28.68|28.76|28.68|28.72|28.64|1
1645457230000|2022-02-21 15:27:10|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|2
1645457240000|2022-02-21 15:27:20|28.71|28.63|28.76|28.68|28.76|28.68|28.71|28.63|32
1645457250000|2022-02-21 15:27:30|28.72|28.64|28.66|28.58|28.72|28.64|28.66|28.58|6
1645457260000|2022-02-21 15:27:40|28.64|28.56|28.61|28.53|28.66|28.58|28.6|28.52|11
1645457270000|2022-02-21 15:27:50|||||||||2
1645457280000|2022-02-21 15:28:00|28.59|28.51|28.52|28.44|28.6|28.52|28.52|28.44|24
1645457290000|2022-02-21 15:28:10|28.5|28.42|28.5|28.42|28.52|28.44|28.48|28.4|46
1645457300000|2022-02-21 15:28:20|28.52|28.44|28.53|28.45|28.53|28.45|28.52|28.44|1
1645457310000|2022-02-21 15:28:30|28.52|28.44|28.52|28.44|28.53|28.45|28.52|28.44|0
1645457320000|2022-02-21 15:28:40|28.53|28.45|28.52|28.44|28.53|28.45|28.52|28.44|0
1645457330000|2022-02-21 15:28:50|28.53|28.45|28.57|28.49|28.57|28.49|28.53|28.45|20
1645457340000|2022-02-21 15:29:00|||||||||1
1645457350000|2022-02-21 15:29:10|28.53|28.45|28.53|28.45|28.57|28.49|28.53|28.45|6
1645457360000|2022-02-21 15:29:20|28.52|28.44|28.48|28.4|28.52|28.44|28.48|28.4|5
1645457370000|2022-02-21 15:29:30|28.5|28.42|28.53|28.45|28.53|28.45|28.5|28.42|1
1645457380000|2022-02-21 15:29:40|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1645457390000|2022-02-21 15:29:50|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1645457400000|2022-02-21 15:30:00|28.56|28.48|28.57|28.49|28.57|28.49|28.55|28.47|2
1645457410000|2022-02-21 15:30:10|28.58|28.5|28.6|28.52|28.62|28.54|28.58|28.5|18
1645457420000|2022-02-21 15:30:20|28.62|28.54|28.6|28.52|28.62|28.54|28.58|28.5|43
1645457430000|2022-02-21 15:30:30|28.62|28.54|28.58|28.5|28.62|28.54|28.58|28.5|10
1645457440000|2022-02-21 15:30:40|28.57|28.49|28.53|28.45|28.57|28.49|28.53|28.45|9
1645457450000|2022-02-21 15:30:50|28.55|28.47|28.57|28.49|28.58|28.5|28.55|28.47|2
1645457470000|2022-02-21 15:31:10|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|4
1645457510000|2022-02-21 15:31:50|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1645457520000|2022-02-21 15:32:00|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1645457530000|2022-02-21 15:32:10|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1645457540000|2022-02-21 15:32:20|28.48|28.4|28.48|28.4|28.5|28.42|28.48|28.4|2
1645457550000|2022-02-21 15:32:30|28.5|28.42|28.48|28.4|28.5|28.42|28.48|28.4|0
1645457570000|2022-02-21 15:32:50|28.5|28.42|28.53|28.45|28.53|28.45|28.5|28.42|0
1645457580000|2022-02-21 15:33:00|28.52|28.44|28.52|28.44|28.52|28.44|28.5|28.42|3
1645457590000|2022-02-21 15:33:10|28.5|28.42|28.5|28.42|28.5|28.42|28.48|28.4|5
1645457600000|2022-02-21 15:33:20|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|1
1645457610000|2022-02-21 15:33:30|28.5|28.42|28.52|28.44|28.52|28.44|28.48|28.4|1
1645457620000|2022-02-21 15:33:40|28.53|28.45|28.57|28.49|28.57|28.49|28.53|28.45|0
1645457630000|2022-02-21 15:33:50|28.52|28.44|28.52|28.44|28.55|28.47|28.52|28.44|37
1645457640000|2022-02-21 15:34:00|28.53|28.45|28.57|28.49|28.57|28.49|28.53|28.45|2
1645457650000|2022-02-21 15:34:10|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|2
1645457670000|2022-02-21 15:34:30|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|2
1645457680000|2022-02-21 15:34:40|||||||||4
1645457710000|2022-02-21 15:35:10|28.55|28.47|28.53|28.45|28.55|28.47|28.53|28.45|4
1645457720000|2022-02-21 15:35:20|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|6
1645457750000|2022-02-21 15:35:50|28.53|28.45|28.57|28.49|28.57|28.49|28.53|28.45|6
1645457760000|2022-02-21 15:36:00|28.62|28.54|28.67|28.59|28.67|28.59|28.62|28.54|12
1645457770000|2022-02-21 15:36:10|28.68|28.6|28.65|28.57|28.68|28.6|28.65|28.57|2
1645457780000|2022-02-21 15:36:20|28.63|28.55|28.63|28.55|28.65|28.57|28.63|28.55|0
1645457790000|2022-02-21 15:36:30|28.62|28.54|28.63|28.55|28.63|28.55|28.62|28.54|0
1645457800000|2022-02-21 15:36:40|28.65|28.57|28.62|28.54|28.65|28.57|28.62|28.54|3
1645457810000|2022-02-21 15:36:50|28.63|28.55|28.65|28.57|28.65|28.57|28.63|28.55|5
1645457820000|2022-02-21 15:37:00|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1645457830000|2022-02-21 15:37:10|28.69|28.61|28.68|28.6|28.71|28.63|28.67|28.59|2
1645457840000|2022-02-21 15:37:20|28.7|28.62|28.67|28.59|28.71|28.63|28.67|28.59|3
1645457890000|2022-02-21 15:38:10|28.68|28.6|28.67|28.59|28.68|28.6|28.67|28.59|0
1645457900000|2022-02-21 15:38:20|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|1
1645457910000|2022-02-21 15:38:30|28.7|28.62|28.71|28.63|28.71|28.63|28.68|28.6|1
1645457920000|2022-02-21 15:38:40|28.68|28.6|28.67|28.59|28.68|28.6|28.67|28.59|23
1645457930000|2022-02-21 15:38:50|28.7|28.62|28.68|28.6|28.7|28.62|28.68|28.6|0
1645457950000|2022-02-21 15:39:10|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1645457970000|2022-02-21 15:39:30|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|5
1645457980000|2022-02-21 15:39:40|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1645457990000|2022-02-21 15:39:50|28.58|28.5|28.62|28.54|28.62|28.54|28.58|28.5|16
1645458000000|2022-02-21 15:40:00|28.6|28.52|28.62|28.54|28.62|28.54|28.6|28.52|2
1645458010000|2022-02-21 15:40:10|28.6|28.52|28.62|28.54|28.62|28.54|28.6|28.52|1
1645458020000|2022-02-21 15:40:20|28.6|28.52|28.62|28.54|28.62|28.54|28.6|28.52|1
1645458040000|2022-02-21 15:40:40|28.6|28.52|28.61|28.53|28.61|28.53|28.58|28.5|3
1645458050000|2022-02-21 15:40:50|28.62|28.54|28.62|28.54|28.62|28.54|28.6|28.52|1
1645458060000|2022-02-21 15:41:00|28.58|28.5|28.62|28.54|28.62|28.54|28.58|28.5|5
1645458080000|2022-02-21 15:41:20|28.64|28.56|28.66|28.58|28.66|28.58|28.62|28.54|3
1645458090000|2022-02-21 15:41:30|28.67|28.59|28.62|28.54|28.67|28.59|28.62|28.54|2
1645458140000|2022-02-21 15:42:20|28.63|28.55|28.62|28.54|28.63|28.55|28.62|28.54|1
1645458160000|2022-02-21 15:42:40|||||||||20
1645458200000|2022-02-21 15:43:20|||||||||1
1645458240000|2022-02-21 15:44:00|||||||||1
1645458290000|2022-02-21 15:44:50|28.63|28.55|28.62|28.54|28.63|28.55|28.62|28.54|0
1645458310000|2022-02-21 15:45:10|28.58|28.5|28.62|28.54|28.62|28.54|28.58|28.5|23
1645458320000|2022-02-21 15:45:20|28.6|28.52|28.62|28.54|28.62|28.54|28.6|28.52|1
1645458340000|2022-02-21 15:45:40|28.63|28.55|28.65|28.57|28.66|28.58|28.63|28.55|2
1645458350000|2022-02-21 15:45:50|28.66|28.58|28.66|28.58|28.66|28.58|28.64|28.56|1
1645458360000|2022-02-21 15:46:00|28.64|28.56|28.66|28.58|28.67|28.59|28.64|28.56|7
1645458380000|2022-02-21 15:46:20|28.62|28.54|28.62|28.54|28.64|28.56|28.62|28.54|30
1645458390000|2022-02-21 15:46:30|28.64|28.56|28.64|28.56|28.66|28.58|28.64|28.56|4
1645458400000|2022-02-21 15:46:40|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|1
1645458410000|2022-02-21 15:46:50|||||||||25
1645458420000|2022-02-21 15:47:00|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|7
1645458430000|2022-02-21 15:47:10|28.69|28.61|28.69|28.61|28.69|28.61|28.67|28.59|4
1645458440000|2022-02-21 15:47:20|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1645458460000|2022-02-21 15:47:40|28.69|28.61|28.69|28.61|28.71|28.63|28.67|28.59|17
1645458470000|2022-02-21 15:47:50|28.71|28.63|28.71|28.63|28.71|28.63|28.67|28.59|11
1645458480000|2022-02-21 15:48:00|28.67|28.59|28.71|28.63|28.71|28.63|28.67|28.59|20
1645458490000|2022-02-21 15:48:10|28.75|28.67|28.8|28.72|28.8|28.72|28.75|28.67|11
1645458500000|2022-02-21 15:48:20|28.81|28.73|28.85|28.77|28.85|28.77|28.81|28.73|0
1645458510000|2022-02-21 15:48:30|28.88|28.8|28.85|28.77|28.88|28.8|28.85|28.77|0
1645458520000|2022-02-21 15:48:40|28.81|28.73|28.9|28.82|28.92|28.84|28.81|28.73|34
1645458530000|2022-02-21 15:48:50|28.92|28.84|28.95|28.87|28.99|28.91|28.91|28.83|7
1645458540000|2022-02-21 15:49:00|28.99|28.91|28.95|28.87|29|28.92|28.95|28.87|18
1645458550000|2022-02-21 15:49:10|29|28.92|29|28.92|29.01|28.93|29|28.92|1
1645458560000|2022-02-21 15:49:20|28.98|28.9|28.95|28.87|29|28.92|28.95|28.87|17
1645458570000|2022-02-21 15:49:30|28.96|28.88|29.06|28.98|29.06|28.98|28.96|28.88|9
1645458580000|2022-02-21 15:49:40|29.05|28.97|29.02|28.94|29.09|29.01|29.02|28.94|22
1645458590000|2022-02-21 15:49:50|29|28.92|29.05|28.97|29.05|28.97|29|28.92|5
1645458600000|2022-02-21 15:50:00|29.04|28.96|29.08|29|29.08|29|29.04|28.96|12
1645458610000|2022-02-21 15:50:10|29.06|28.98|29.05|28.97|29.08|29|29.05|28.97|13
1645458620000|2022-02-21 15:50:20|29.04|28.96|29.06|28.98|29.08|29|29.03|28.95|6
1645458630000|2022-02-21 15:50:30|29.04|28.96|29.04|28.96|29.06|28.98|29.04|28.96|0
1645458640000|2022-02-21 15:50:40|29.06|28.98|29.04|28.96|29.06|28.98|29.04|28.96|1
1645458650000|2022-02-21 15:50:50|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|0
1645458660000|2022-02-21 15:51:00|29.05|28.97|29.03|28.95|29.05|28.97|29.03|28.95|1
1645458690000|2022-02-21 15:51:30|29.07|28.99|29.03|28.95|29.08|29|29.03|28.95|4
1645458700000|2022-02-21 15:51:40|29.05|28.97|29.07|28.99|29.07|28.99|29.05|28.97|1
1645458710000|2022-02-21 15:51:50|29.03|28.95|29.05|28.97|29.07|28.99|29.03|28.95|6
1645458720000|2022-02-21 15:52:00|29.03|28.95|29.03|28.95|29.05|28.97|29.03|28.95|1
1645458760000|2022-02-21 15:52:40|29.05|28.97|29.03|28.95|29.05|28.97|29.03|28.95|3
1645458770000|2022-02-21 15:52:50|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|22
1645458780000|2022-02-21 15:53:00|29.03|28.95|29.03|28.95|29.05|28.97|29.03|28.95|0
1645458800000|2022-02-21 15:53:20|28.99|28.91|28.95|28.87|28.99|28.91|28.95|28.87|20
1645458810000|2022-02-21 15:53:30|28.92|28.84|28.95|28.87|28.95|28.87|28.9|28.82|7
1645458820000|2022-02-21 15:53:40|28.94|28.86|28.95|28.87|28.95|28.87|28.9|28.82|7
1645458830000|2022-02-21 15:53:50|28.92|28.84|28.9|28.82|28.92|28.84|28.9|28.82|1
1645458910000|2022-02-21 15:55:10|||||||||1
1645458920000|2022-02-21 15:55:20|||||||||1
1645458930000|2022-02-21 15:55:30|28.92|28.84|28.9|28.82|28.92|28.84|28.9|28.82|3
1645458940000|2022-02-21 15:55:40|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1645458950000|2022-02-21 15:55:50|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|0
1645458960000|2022-02-21 15:56:00|28.92|28.84|28.9|28.82|28.92|28.84|28.9|28.82|0
1645458990000|2022-02-21 15:56:30|28.91|28.83|28.95|28.87|28.95|28.87|28.91|28.83|1
1645459010000|2022-02-21 15:56:50|28.9|28.82|28.93|28.85|28.93|28.85|28.9|28.82|7
1645459020000|2022-02-21 15:57:00|28.95|28.87|28.95|28.87|28.95|28.87|28.93|28.85|0
1645459040000|2022-02-21 15:57:20|28.93|28.85|28.9|28.82|28.93|28.85|28.9|28.82|2
1645459060000|2022-02-21 15:57:40|28.88|28.8|28.9|28.82|28.9|28.82|28.88|28.8|0
1645459070000|2022-02-21 15:57:50|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1645459080000|2022-02-21 15:58:00|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|0
1645459090000|2022-02-21 15:58:10|28.88|28.8|28.88|28.8|28.9|28.82|28.86|28.78|2
1645459100000|2022-02-21 15:58:20|28.9|28.82|28.86|28.78|28.9|28.82|28.86|28.78|2
1645459110000|2022-02-21 15:58:30|28.88|28.8|28.9|28.82|28.9|28.82|28.88|28.8|1
1645459150000|2022-02-21 15:59:10|28.88|28.8|28.9|28.82|28.9|28.82|28.88|28.8|1
1645459170000|2022-02-21 15:59:30|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1645459180000|2022-02-21 15:59:40|28.93|28.85|28.91|28.83|28.95|28.87|28.91|28.83|2
1645459190000|2022-02-21 15:59:50|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|3
1645459200000|2022-02-21 16:00:00|28.95|28.87|28.98|28.9|29|28.92|28.95|28.87|12
1645459210000|2022-02-21 16:00:10|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|11
1645459220000|2022-02-21 16:00:20|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|1
1645459230000|2022-02-21 16:00:30|28.96|28.88|29|28.92|29|28.92|28.96|28.88|7
1645459240000|2022-02-21 16:00:40|||||||||2
1645459250000|2022-02-21 16:00:50|28.98|28.9|28.98|28.9|29|28.92|28.98|28.9|1
1645459260000|2022-02-21 16:01:00|29|28.92|29|28.92|29|28.92|29|28.92|0
1645459290000|2022-02-21 16:01:30|29.02|28.94|29|28.92|29.02|28.94|29|28.92|2
1645459300000|2022-02-21 16:01:40|29.01|28.93|29.05|28.97|29.05|28.97|29.01|28.93|1
1645459320000|2022-02-21 16:02:00|29.04|28.96|29.05|28.97|29.05|28.97|29|28.92|53
1645459330000|2022-02-21 16:02:10|29.04|28.96|29|28.92|29.04|28.96|29|28.92|4
1645459350000|2022-02-21 16:02:30|||||||||1
1645459360000|2022-02-21 16:02:40|28.96|28.88|28.96|28.88|29|28.92|28.96|28.88|21
1645459370000|2022-02-21 16:02:50|28.95|28.87|28.97|28.89|28.97|28.89|28.95|28.87|22
1645459380000|2022-02-21 16:03:00|28.95|28.87|28.96|28.88|28.96|28.88|28.95|28.87|1
1645459390000|2022-02-21 16:03:10|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1645459400000|2022-02-21 16:03:20|29|28.92|28.98|28.9|29|28.92|28.98|28.9|0
1645459410000|2022-02-21 16:03:30|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1645459420000|2022-02-21 16:03:40|28.98|28.9|28.98|28.9|28.98|28.9|28.96|28.88|1
1645459430000|2022-02-21 16:03:50|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1645459440000|2022-02-21 16:04:00|28.97|28.89|28.99|28.91|28.99|28.91|28.97|28.89|0
1645459480000|2022-02-21 16:04:40|28.98|28.9|28.99|28.91|28.99|28.91|28.98|28.9|0
1645459500000|2022-02-21 16:05:00|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|18
1645459550000|2022-02-21 16:05:50|28.98|28.9|28.96|28.88|28.98|28.9|28.96|28.88|2
1645459570000|2022-02-21 16:06:10|28.94|28.86|28.95|28.87|28.95|28.87|28.94|28.86|0
1645459580000|2022-02-21 16:06:20|28.94|28.86|28.95|28.87|28.95|28.87|28.94|28.86|0
1645459590000|2022-02-21 16:06:30|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1645459600000|2022-02-21 16:06:40|28.93|28.85|28.9|28.82|28.93|28.85|28.89|28.81|4
1645459610000|2022-02-21 16:06:50|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1645459650000|2022-02-21 16:07:30|28.86|28.78|28.9|28.82|28.9|28.82|28.86|28.78|4
1645459660000|2022-02-21 16:07:40|28.88|28.8|28.88|28.8|28.9|28.82|28.86|28.78|6
1645459670000|2022-02-21 16:07:50|28.86|28.78|28.88|28.8|28.9|28.82|28.86|28.78|1
1645459680000|2022-02-21 16:08:00|28.9|28.82|28.91|28.83|28.91|28.83|28.89|28.81|0
1645459700000|2022-02-21 16:08:20|28.89|28.81|28.87|28.79|28.91|28.83|28.87|28.79|11
1645459710000|2022-02-21 16:08:30|28.89|28.81|28.89|28.81|28.91|28.83|28.87|28.79|2
1645459720000|2022-02-21 16:08:40|28.91|28.83|28.89|28.81|28.91|28.83|28.89|28.81|0
1645459730000|2022-02-21 16:08:50|28.91|28.83|28.91|28.83|28.91|28.83|28.89|28.81|0
1645459740000|2022-02-21 16:09:00|28.89|28.81|28.87|28.79|28.91|28.83|28.87|28.79|1
1645459750000|2022-02-21 16:09:10|28.91|28.83|28.91|28.83|28.91|28.83|28.89|28.81|1
1645459770000|2022-02-21 16:09:30|28.93|28.85|28.94|28.86|28.95|28.87|28.93|28.85|10
1645459780000|2022-02-21 16:09:40|28.93|28.85|28.94|28.86|28.94|28.86|28.93|28.85|2
1645459790000|2022-02-21 16:09:50|28.93|28.85|28.93|28.85|28.94|28.86|28.93|28.85|6
1645459800000|2022-02-21 16:10:00|28.94|28.86|28.94|28.86|28.95|28.87|28.93|28.85|0
1645459810000|2022-02-21 16:10:10|28.95|28.87|28.95|28.87|28.95|28.87|28.94|28.86|19
1645459820000|2022-02-21 16:10:20|28.94|28.86|28.95|28.87|28.95|28.87|28.94|28.86|0
1645459830000|2022-02-21 16:10:30|28.94|28.86|28.95|28.87|28.95|28.87|28.94|28.86|0
1645459840000|2022-02-21 16:10:40|28.97|28.89|28.98|28.9|28.98|28.9|28.96|28.88|5
1645459850000|2022-02-21 16:10:50|28.96|28.88|28.99|28.91|28.99|28.91|28.96|28.88|1
1645459870000|2022-02-21 16:11:10|28.95|28.87|28.98|28.9|28.99|28.91|28.95|28.87|1
1645459880000|2022-02-21 16:11:20|28.96|28.88|28.91|28.83|28.98|28.9|28.91|28.83|156
1645459900000|2022-02-21 16:11:40|28.88|28.8|28.86|28.78|28.89|28.81|28.86|28.78|88
1645459910000|2022-02-21 16:11:50|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|22
1645459920000|2022-02-21 16:12:00|28.81|28.73|28.79|28.71|28.81|28.73|28.77|28.69|9
1645459930000|2022-02-21 16:12:10|28.77|28.69|28.79|28.71|28.81|28.73|28.77|28.69|36
1645459940000|2022-02-21 16:12:20|28.77|28.69|28.81|28.73|28.81|28.73|28.77|28.69|3
1645459950000|2022-02-21 16:12:30|||||||||2
1645460000000|2022-02-21 16:13:20|28.84|28.76|28.86|28.78|28.86|28.78|28.84|28.76|70
1645460010000|2022-02-21 16:13:30|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|3
1645460020000|2022-02-21 16:13:40|28.86|28.78|28.84|28.76|28.86|28.78|28.82|28.74|1
1645460030000|2022-02-21 16:13:50|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|0
1645460060000|2022-02-21 16:14:20|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|12
1645460080000|2022-02-21 16:14:40|28.84|28.76|28.86|28.78|28.86|28.78|28.84|28.76|11
1645460090000|2022-02-21 16:14:50|28.84|28.76|28.82|28.74|28.84|28.76|28.82|28.74|5
1645460100000|2022-02-21 16:15:00|28.84|28.76|28.86|28.78|28.86|28.78|28.82|28.74|35
1645460170000|2022-02-21 16:16:10|28.88|28.8|28.93|28.85|28.93|28.85|28.88|28.8|23
1645460180000|2022-02-21 16:16:20|28.91|28.83|28.87|28.79|28.91|28.83|28.87|28.79|1
1645460200000|2022-02-21 16:16:40|28.91|28.83|28.89|28.81|28.91|28.83|28.89|28.81|17
1645460210000|2022-02-21 16:16:50|28.87|28.79|28.87|28.79|28.89|28.81|28.87|28.79|0
1645460220000|2022-02-21 16:17:00|28.91|28.83|28.87|28.79|28.91|28.83|28.87|28.79|15
1645460230000|2022-02-21 16:17:10|28.89|28.81|28.91|28.83|28.91|28.83|28.89|28.81|1
1645460250000|2022-02-21 16:17:30|28.93|28.85|28.96|28.88|28.96|28.88|28.93|28.85|3
1645460260000|2022-02-21 16:17:40|28.92|28.84|28.94|28.86|28.94|28.86|28.92|28.84|4
1645460270000|2022-02-21 16:17:50|28.96|28.88|28.94|28.86|28.96|28.88|28.94|28.86|0
1645460280000|2022-02-21 16:18:00|28.92|28.84|28.96|28.88|28.96|28.88|28.92|28.84|1
1645460290000|2022-02-21 16:18:10|||||||||25
1645460300000|2022-02-21 16:18:20|28.98|28.9|28.98|28.9|28.98|28.9|28.96|28.88|3
1645460310000|2022-02-21 16:18:30|29|28.92|28.98|28.9|29|28.92|28.96|28.88|5
1645460330000|2022-02-21 16:18:50|28.99|28.91|28.98|28.9|29|28.92|28.96|28.88|4
1645460340000|2022-02-21 16:19:00|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1645460350000|2022-02-21 16:19:10|28.98|28.9|28.96|28.88|28.98|28.9|28.96|28.88|0
1645460360000|2022-02-21 16:19:20|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|3
1645460370000|2022-02-21 16:19:30|28.99|28.91|28.97|28.89|28.99|28.91|28.97|28.89|0
1645460380000|2022-02-21 16:19:40|28.99|28.91|29.01|28.93|29.01|28.93|28.97|28.89|6
1645460390000|2022-02-21 16:19:50|28.99|28.91|29.01|28.93|29.01|28.93|28.99|28.91|1
1645460400000|2022-02-21 16:20:00|28.99|28.91|29.01|28.93|29.01|28.93|28.97|28.89|13
1645460460000|2022-02-21 16:21:00|29.03|28.95|29.01|28.93|29.03|28.95|29.01|28.93|14
1645460470000|2022-02-21 16:21:10|29.02|28.94|29.01|28.93|29.03|28.95|29.01|28.93|15
1645460480000|2022-02-21 16:21:20|28.99|28.91|28.99|28.91|29.01|28.93|28.99|28.91|12
1645460490000|2022-02-21 16:21:30|29.01|28.93|29.01|28.93|29.01|28.93|28.99|28.91|0
1645460500000|2022-02-21 16:21:40|28.99|28.91|28.97|28.89|29.01|28.93|28.97|28.89|0
1645460510000|2022-02-21 16:21:50|28.99|28.91|28.99|28.91|29.01|28.93|28.99|28.91|3
1645460520000|2022-02-21 16:22:00|29.01|28.93|29.01|28.93|29.01|28.93|28.99|28.91|0
1645460540000|2022-02-21 16:22:20|||||||||2
1645460550000|2022-02-21 16:22:30|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1645460560000|2022-02-21 16:22:40|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|0
1645460570000|2022-02-21 16:22:50|29.01|28.93|29.01|28.93|29.01|28.93|28.97|28.89|1
1645460580000|2022-02-21 16:23:00|28.99|28.91|29.03|28.95|29.03|28.95|28.99|28.91|2
1645460590000|2022-02-21 16:23:10|29.04|28.96|29.04|28.96|29.06|28.98|29.01|28.93|2
1645460600000|2022-02-21 16:23:20|29.06|28.98|29.04|28.96|29.06|28.98|29.04|28.96|0
1645460610000|2022-02-21 16:23:30|29.06|28.98|29.02|28.94|29.06|28.98|29.02|28.94|0
1645460620000|2022-02-21 16:23:40|29.01|28.93|29.02|28.94|29.02|28.94|29.01|28.93|0
1645460630000|2022-02-21 16:23:50|||||||||1
1645460640000|2022-02-21 16:24:00|29.01|28.93|28.99|28.91|29.01|28.93|28.98|28.9|10
1645460650000|2022-02-21 16:24:10|29.01|28.93|29.02|28.94|29.02|28.94|28.99|28.91|1
1645460660000|2022-02-21 16:24:20|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1645460670000|2022-02-21 16:24:30|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|0
1645460680000|2022-02-21 16:24:40|||||||||1
1645460700000|2022-02-21 16:25:00|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1645460710000|2022-02-21 16:25:10|29.02|28.94|29.01|28.93|29.02|28.94|29.01|28.93|0
1645460720000|2022-02-21 16:25:20|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|1
1645460730000|2022-02-21 16:25:30|||||||||20
1645460740000|2022-02-21 16:25:40|29.04|28.96|29.04|28.96|29.06|28.98|29.04|28.96|55
1645460750000|2022-02-21 16:25:50|29.06|28.98|29.04|28.96|29.06|28.98|29.02|28.94|8
1645460760000|2022-02-21 16:26:00|29.06|28.98|29.04|28.96|29.06|28.98|29.02|28.94|0
1645460770000|2022-02-21 16:26:10|29.06|28.98|29.02|28.94|29.06|28.98|29.02|28.94|2
1645460780000|2022-02-21 16:26:20|29.04|28.96|29.06|28.98|29.06|28.98|29.04|28.96|1
1645460800000|2022-02-21 16:26:40|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|1
1645460810000|2022-02-21 16:26:50|29.06|28.98|29.08|29|29.1|29.02|29.06|28.98|5
1645460820000|2022-02-21 16:27:00|29.06|28.98|29.11|29.03|29.11|29.03|29.06|28.98|14
1645460830000|2022-02-21 16:27:10|29.1|29.02|29.09|29.01|29.1|29.02|29.09|29.01|11
1645460840000|2022-02-21 16:27:20|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|1
1645460850000|2022-02-21 16:27:30|29.09|29.01|29.09|29.01|29.11|29.03|29.09|29.01|3
1645460860000|2022-02-21 16:27:40|29.1|29.02|29.1|29.02|29.1|29.02|29.09|29.01|5
1645460870000|2022-02-21 16:27:50|29.14|29.06|29.09|29.01|29.14|29.06|29.09|29.01|100
1645460880000|2022-02-21 16:28:00|29.1|29.02|29.1|29.02|29.11|29.03|29.1|29.02|10
1645460890000|2022-02-21 16:28:10|29.12|29.04|29.17|29.09|29.18|29.1|29.12|29.04|58
1645460900000|2022-02-21 16:28:20|29.15|29.07|29.19|29.11|29.19|29.11|29.15|29.07|2
1645460910000|2022-02-21 16:28:30|||||||||61
1645460920000|2022-02-21 16:28:40|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|37
1645460930000|2022-02-21 16:28:50|29.23|29.15|29.28|29.2|29.28|29.2|29.19|29.11|113
1645460940000|2022-02-21 16:29:00|29.26|29.18|29.25|29.17|29.27|29.19|29.24|29.16|25
1645460950000|2022-02-21 16:29:10|29.27|29.19|29.3|29.22|29.3|29.22|29.25|29.17|37
1645460960000|2022-02-21 16:29:20|29.29|29.21|29.33|29.25|29.35|29.27|29.29|29.21|43
1645460970000|2022-02-21 16:29:30|29.35|29.27|29.39|29.31|29.39|29.31|29.34|29.26|106
1645460980000|2022-02-21 16:29:40|||||||||1
1645460990000|2022-02-21 16:29:50|29.43|29.35|29.44|29.36|29.46|29.38|29.42|29.34|146
1645461000000|2022-02-21 16:30:00|29.42|29.34|29.39|29.31|29.42|29.34|29.37|29.29|83
1645461010000|2022-02-21 16:30:10|29.41|29.33|29.41|29.33|29.41|29.33|29.37|29.29|30
1645461020000|2022-02-21 16:30:20|29.39|29.31|29.39|29.31|29.41|29.33|29.37|29.29|34
1645461030000|2022-02-21 16:30:30|29.41|29.33|29.37|29.29|29.41|29.33|29.37|29.29|22
1645461040000|2022-02-21 16:30:40|29.35|29.27|29.29|29.21|29.35|29.27|29.29|29.21|158
1645461050000|2022-02-21 16:30:50|29.31|29.23|29.31|29.23|29.31|29.23|29.29|29.21|2
1645461060000|2022-02-21 16:31:00|29.29|29.21|29.29|29.21|29.31|29.23|29.29|29.21|4
1645461070000|2022-02-21 16:31:10|||||||||1
1645461080000|2022-02-21 16:31:20|29.31|29.23|29.29|29.21|29.31|29.23|29.29|29.21|3
1645461090000|2022-02-21 16:31:30|29.31|29.23|29.29|29.21|29.31|29.23|29.29|29.21|0
1645461150000|2022-02-21 16:32:30|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1645461160000|2022-02-21 16:32:40|29.29|29.21|29.31|29.23|29.31|29.23|29.29|29.21|0
1645461170000|2022-02-21 16:32:50|29.33|29.25|29.29|29.21|29.33|29.25|29.29|29.21|1
1645461180000|2022-02-21 16:33:00|29.31|29.23|29.32|29.24|29.32|29.24|29.31|29.23|0
1645461190000|2022-02-21 16:33:10|29.29|29.21|29.33|29.25|29.33|29.25|29.29|29.21|0
1645461200000|2022-02-21 16:33:20|29.29|29.21|29.31|29.23|29.31|29.23|29.29|29.21|3
1645461210000|2022-02-21 16:33:30|29.29|29.21|29.29|29.21|29.31|29.23|29.29|29.21|0
1645461220000|2022-02-21 16:33:40|29.31|29.23|29.31|29.23|29.31|29.23|29.29|29.21|0
1645461230000|2022-02-21 16:33:50|29.29|29.21|29.29|29.21|29.31|29.23|29.29|29.21|0
1645461240000|2022-02-21 16:34:00|29.31|29.23|29.31|29.23|29.33|29.25|29.31|29.23|0
1645461250000|2022-02-21 16:34:10|29.33|29.25|29.32|29.24|29.34|29.26|29.29|29.21|0
1645461260000|2022-02-21 16:34:20|29.31|29.23|29.31|29.23|29.31|29.23|29.29|29.21|0
1645461270000|2022-02-21 16:34:30|29.29|29.21|29.31|29.23|29.31|29.23|29.29|29.21|0
1645461280000|2022-02-21 16:34:40|29.29|29.21|29.31|29.23|29.31|29.23|29.29|29.21|0
1645461290000|2022-02-21 16:34:50|29.29|29.21|29.29|29.21|29.31|29.23|29.29|29.21|5
1645461300000|2022-02-21 16:35:00|29.31|29.23|29.29|29.21|29.31|29.23|29.29|29.21|0
1645461310000|2022-02-21 16:35:10|29.31|29.23|29.31|29.23|29.33|29.25|29.29|29.21|0
1645461320000|2022-02-21 16:35:20|29.29|29.21|29.31|29.23|29.31|29.23|29.29|29.21|0
1645461330000|2022-02-21 16:35:30|29.33|29.25|29.29|29.21|29.33|29.25|29.29|29.21|0
1645461340000|2022-02-21 16:35:40|29.31|29.23|29.29|29.21|29.31|29.23|29.29|29.21|0
1645461350000|2022-02-21 16:35:50|29.31|29.23|29.31|29.23|29.31|29.23|29.29|29.21|0
1645461360000|2022-02-21 16:36:00|29.29|29.21|29.31|29.23|29.31|29.23|29.29|29.21|0
1645461370000|2022-02-21 16:36:10|29.29|29.21|29.31|29.23|29.31|29.23|29.29|29.21|0
1645461380000|2022-02-21 16:36:20|29.29|29.21|29.31|29.23|29.31|29.23|29.29|29.21|0
1645461390000|2022-02-21 16:36:30|29.29|29.21|29.29|29.21|29.31|29.23|29.29|29.21|0
1645461400000|2022-02-21 16:36:40|29.31|29.23|29.31|29.23|29.31|29.23|29.29|29.21|0
1645461410000|2022-02-21 16:36:50|29.29|29.21|29.31|29.23|29.33|29.25|29.29|29.21|0
1645461420000|2022-02-21 16:37:00|29.29|29.21|29.29|29.21|29.31|29.23|29.29|29.21|0
1645461430000|2022-02-21 16:37:10|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1645461440000|2022-02-21 16:37:20|29.29|29.21|29.31|29.23|29.31|29.23|29.29|29.21|0
1645461450000|2022-02-21 16:37:30|29.29|29.21|29.29|29.21|29.31|29.23|29.29|29.21|0
1645461470000|2022-02-21 16:37:50|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1645461480000|2022-02-21 16:38:00|29.29|29.21|29.32|29.24|29.32|29.24|29.29|29.21|0
1645461490000|2022-02-21 16:38:10|29.3|29.22|29.22|29.14|29.3|29.22|29.22|29.14|17
1645461500000|2022-02-21 16:38:20|29.18|29.1|29.12|29.04|29.18|29.1|29.11|29.03|40
1645461510000|2022-02-21 16:38:30|29.11|29.03|29.12|29.04|29.14|29.06|29.11|29.03|4
1645461520000|2022-02-21 16:38:40|29.14|29.06|29.12|29.04|29.14|29.06|29.11|29.03|1
1645461530000|2022-02-21 16:38:50|29.14|29.06|29.12|29.04|29.14|29.06|29.12|29.04|0
1645461540000|2022-02-21 16:39:00|29.14|29.06|29.14|29.06|29.14|29.06|29.11|29.03|5
1645461550000|2022-02-21 16:39:10|29.18|29.1|29.16|29.08|29.18|29.1|29.16|29.08|16
1645461560000|2022-02-21 16:39:20|29.18|29.1|29.18|29.1|29.19|29.11|29.16|29.08|0
1645461570000|2022-02-21 16:39:30|29.16|29.08|29.18|29.1|29.18|29.1|29.16|29.08|0
1645461580000|2022-02-21 16:39:40|29.16|29.08|29.18|29.1|29.18|29.1|29.16|29.08|0
1645461590000|2022-02-21 16:39:50|29.16|29.08|29.18|29.1|29.19|29.11|29.16|29.08|1
1645461600000|2022-02-21 16:40:00|29.19|29.11|29.18|29.1|29.19|29.11|29.16|29.08|0
1645461610000|2022-02-21 16:40:10|29.19|29.11|29.18|29.1|29.19|29.11|29.18|29.1|4
1645461630000|2022-02-21 16:40:30|29.16|29.08|29.18|29.1|29.18|29.1|29.16|29.08|0
1645461640000|2022-02-21 16:40:40|29.19|29.11|29.18|29.1|29.19|29.11|29.18|29.1|0
1645461650000|2022-02-21 16:40:50|29.16|29.08|29.18|29.1|29.18|29.1|29.16|29.08|0
1645461670000|2022-02-21 16:41:10|29.19|29.11|29.18|29.1|29.19|29.11|29.18|29.1|0
1645461680000|2022-02-21 16:41:20|||||||||1
1645461700000|2022-02-21 16:41:40|29.22|29.14|29.25|29.17|29.25|29.17|29.22|29.14|13
1645461710000|2022-02-21 16:41:50|29.27|29.19|29.27|29.19|29.27|29.19|29.25|29.17|1
1645461720000|2022-02-21 16:42:00|29.25|29.17|29.25|29.17|29.27|29.19|29.25|29.17|0
1645461730000|2022-02-21 16:42:10|29.27|29.19|29.25|29.17|29.27|29.19|29.25|29.17|0
1645461740000|2022-02-21 16:42:20|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1645461770000|2022-02-21 16:42:50|29.31|29.23|29.29|29.21|29.31|29.23|29.29|29.21|1
1645461790000|2022-02-21 16:43:10|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1645461800000|2022-02-21 16:43:20|29.29|29.21|29.27|29.19|29.31|29.23|29.27|29.19|2
1645461810000|2022-02-21 16:43:30|29.29|29.21|29.31|29.23|29.31|29.23|29.29|29.21|0
1645461820000|2022-02-21 16:43:40|29.27|29.19|29.27|29.19|29.29|29.21|29.27|29.19|0
1645461830000|2022-02-21 16:43:50|29.29|29.21|29.27|29.19|29.29|29.21|29.27|29.19|0
1645461940000|2022-02-21 16:45:40|29.29|29.21|29.27|29.19|29.29|29.21|29.27|29.19|1
1645461950000|2022-02-21 16:45:50|29.29|29.21|29.27|29.19|29.29|29.21|29.27|29.19|0
1645462040000|2022-02-21 16:47:20|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|1
1645462050000|2022-02-21 16:47:30|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1645462060000|2022-02-21 16:47:40|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1645462070000|2022-02-21 16:47:50|29.27|29.19|29.29|29.21|29.29|29.21|29.27|29.19|0
1645462080000|2022-02-21 16:48:00|29.31|29.23|29.29|29.21|29.31|29.23|29.29|29.21|0
1645462090000|2022-02-21 16:48:10|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1645462100000|2022-02-21 16:48:20|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1645462110000|2022-02-21 16:48:30|29.31|29.23|29.29|29.21|29.31|29.23|29.27|29.19|0
1645462120000|2022-02-21 16:48:40|29.31|29.23|29.27|29.19|29.31|29.23|29.27|29.19|0
1645462130000|2022-02-21 16:48:50|29.29|29.21|29.29|29.21|29.29|29.21|29.27|29.19|0
1645462140000|2022-02-21 16:49:00|29.27|29.19|29.29|29.21|29.29|29.21|29.27|29.19|0
1645462150000|2022-02-21 16:49:10|29.27|29.19|29.29|29.21|29.29|29.21|29.27|29.19|0
1645462190000|2022-02-21 16:49:50|29.27|29.19|29.29|29.21|29.29|29.21|29.27|29.19|1
1645462200000|2022-02-21 16:50:00|29.27|29.19|29.29|29.21|29.29|29.21|29.27|29.19|0
1645462220000|2022-02-21 16:50:20|29.27|29.19|29.29|29.21|29.29|29.21|29.27|29.19|3
1645462230000|2022-02-21 16:50:30|29.31|29.23|29.29|29.21|29.31|29.23|29.29|29.21|0
1645462240000|2022-02-21 16:50:40|29.31|29.23|29.29|29.21|29.31|29.23|29.29|29.21|0
1645462260000|2022-02-21 16:51:00|29.27|29.19|29.29|29.21|29.29|29.21|29.27|29.19|0
1645462270000|2022-02-21 16:51:10|29.27|29.19|29.29|29.21|29.29|29.21|29.27|29.19|0
1645462280000|2022-02-21 16:51:20|29.27|29.19|29.29|29.21|29.29|29.21|29.27|29.19|0
1645462310000|2022-02-21 16:51:50|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1645462330000|2022-02-21 16:52:10|29.34|29.26|29.36|29.28|29.36|29.28|29.34|29.26|0
1645462340000|2022-02-21 16:52:20|29.34|29.26|29.34|29.26|29.36|29.28|29.34|29.26|1
1645462350000|2022-02-21 16:52:30|29.36|29.28|29.36|29.28|29.36|29.28|29.34|29.26|0
1645462360000|2022-02-21 16:52:40|29.39|29.31|29.39|29.31|29.41|29.33|29.37|29.29|4
1645462370000|2022-02-21 16:52:50|29.41|29.33|29.39|29.31|29.41|29.33|29.39|29.31|0
1645462390000|2022-02-21 16:53:10|29.37|29.29|29.39|29.31|29.39|29.31|29.37|29.29|0
1645462410000|2022-02-21 16:53:30|29.41|29.33|29.41|29.33|29.41|29.33|29.39|29.31|0
1645462420000|2022-02-21 16:53:40|29.37|29.29|29.37|29.29|29.39|29.31|29.37|29.29|2
1645462430000|2022-02-21 16:53:50|29.39|29.31|29.39|29.31|29.39|29.31|29.37|29.29|0
1645462440000|2022-02-21 16:54:00|29.37|29.29|29.39|29.31|29.39|29.31|29.37|29.29|0
1645462450000|2022-02-21 16:54:10|29.37|29.29|29.39|29.31|29.39|29.31|29.37|29.29|0
1645462460000|2022-02-21 16:54:20|29.41|29.33|29.39|29.31|29.41|29.33|29.39|29.31|0
1645462470000|2022-02-21 16:54:30|29.41|29.33|29.39|29.31|29.41|29.33|29.39|29.31|0
1645462480000|2022-02-21 16:54:40|29.37|29.29|29.39|29.31|29.39|29.31|29.37|29.29|2
1645462490000|2022-02-21 16:54:50|29.37|29.29|29.37|29.29|29.39|29.31|29.37|29.29|0
1645462500000|2022-02-21 16:55:00|29.39|29.31|29.39|29.31|29.39|29.31|29.37|29.29|0
1645462510000|2022-02-21 16:55:10|29.37|29.29|29.39|29.31|29.39|29.31|29.37|29.29|0
1645462530000|2022-02-21 16:55:30|29.41|29.33|29.39|29.31|29.41|29.33|29.39|29.31|0
1645462540000|2022-02-21 16:55:40|29.41|29.33|29.41|29.33|29.41|29.33|29.39|29.31|0
1645462570000|2022-02-21 16:56:10|29.39|29.31|29.39|29.31|29.41|29.33|29.39|29.31|0
1645462590000|2022-02-21 16:56:30|29.41|29.33|29.39|29.31|29.41|29.33|29.37|29.29|0
1645462600000|2022-02-21 16:56:40|29.37|29.29|29.39|29.31|29.39|29.31|29.37|29.29|0
1645462610000|2022-02-21 16:56:50|29.37|29.29|29.39|29.31|29.39|29.31|29.37|29.29|0
1645462630000|2022-02-21 16:57:10|29.37|29.29|29.39|29.31|29.39|29.31|29.37|29.29|0
1645462650000|2022-02-21 16:57:30|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1645462720000|2022-02-21 16:58:40|29.46|29.38|29.47|29.39|29.51|29.43|29.46|29.38|13
1645462760000|2022-02-21 16:59:20|29.48|29.4|29.48|29.4|29.51|29.43|29.45|29.37|4
1645462770000|2022-02-21 16:59:30|29.41|29.33|29.5|29.42|29.5|29.42|29.41|29.33|0
1645462780000|2022-02-21 16:59:40|29.48|29.4|29.46|29.38|29.48|29.4|29.46|29.38|0
1645462790000|2022-02-21 16:59:50|29.48|29.4|29.46|29.38|29.48|29.4|29.44|29.36|0
1645462800000|2022-02-21 17:00:00|29.48|29.4|29.49|29.41|29.49|29.41|29.48|29.4|0
1645462810000|2022-02-21 17:00:10|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1645462830000|2022-02-21 17:00:30|29.44|29.36|29.43|29.35|29.46|29.38|29.43|29.35|0
1645462840000|2022-02-21 17:00:40|29.44|29.36|29.36|29.28|29.44|29.36|29.36|29.28|1
1645462850000|2022-02-21 17:00:50|29.37|29.29|29.36|29.28|29.37|29.29|29.36|29.28|0
1645462860000|2022-02-21 17:01:00|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1645462870000|2022-02-21 17:01:10|29.36|29.28|29.36|29.28|29.37|29.29|29.36|29.28|5
1645462880000|2022-02-21 17:01:20|29.37|29.29|29.37|29.29|29.37|29.29|29.36|29.28|0
1645462890000|2022-02-21 17:01:30|29.4|29.32|29.42|29.34|29.44|29.36|29.4|29.32|1
1645462900000|2022-02-21 17:01:40|29.44|29.36|29.42|29.34|29.44|29.36|29.42|29.34|0
1645462910000|2022-02-21 17:01:50|29.44|29.36|29.42|29.34|29.44|29.36|29.42|29.34|0
1645462920000|2022-02-21 17:02:00|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1645462930000|2022-02-21 17:02:10|29.44|29.36|29.44|29.36|29.44|29.36|29.42|29.34|0
1645462940000|2022-02-21 17:02:20|29.42|29.34|29.46|29.38|29.48|29.4|29.42|29.34|0
1645462950000|2022-02-21 17:02:30|29.48|29.4|29.48|29.4|29.48|29.4|29.46|29.38|0
1645462960000|2022-02-21 17:02:40|29.46|29.38|29.47|29.39|29.47|29.39|29.46|29.38|0
1645462970000|2022-02-21 17:02:50|29.5|29.42|29.49|29.41|29.52|29.44|29.49|29.41|3
1645463000000|2022-02-21 17:03:20|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1645463020000|2022-02-21 17:03:40|29.49|29.41|29.5|29.42|29.5|29.42|29.49|29.41|0
1645463030000|2022-02-21 17:03:50|29.51|29.43|29.49|29.41|29.51|29.43|29.47|29.39|0
1645463050000|2022-02-21 17:04:10|29.51|29.43|29.46|29.38|29.52|29.44|29.46|29.38|0
1645463070000|2022-02-21 17:04:30|29.47|29.39|29.47|29.39|29.47|29.39|29.46|29.38|0
1645463090000|2022-02-21 17:04:50|||||||||5
1645463100000|2022-02-21 17:05:00|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1645463120000|2022-02-21 17:05:20|29.47|29.39|29.47|29.39|29.49|29.41|29.47|29.39|0
1645463130000|2022-02-21 17:05:30|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1645463140000|2022-02-21 17:05:40|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1645463150000|2022-02-21 17:05:50|29.49|29.41|29.47|29.39|29.49|29.41|29.47|29.39|6
1645463160000|2022-02-21 17:06:00|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|2
1645463190000|2022-02-21 17:06:30|29.51|29.43|29.54|29.46|29.54|29.46|29.49|29.41|2
1645463200000|2022-02-21 17:06:40|29.56|29.48|29.54|29.46|29.56|29.48|29.54|29.46|0
1645463210000|2022-02-21 17:06:50|29.56|29.48|29.54|29.46|29.56|29.48|29.54|29.46|0
1645463220000|2022-02-21 17:07:00|29.56|29.48|29.58|29.5|29.58|29.5|29.56|29.48|0
1645463230000|2022-02-21 17:07:10|29.56|29.48|29.58|29.5|29.58|29.5|29.56|29.48|0
1645463240000|2022-02-21 17:07:20|29.56|29.48|29.56|29.48|29.58|29.5|29.56|29.48|0
1645463260000|2022-02-21 17:07:40|29.52|29.44|29.54|29.46|29.54|29.46|29.52|29.44|5
1645463310000|2022-02-21 17:08:30|29.56|29.48|29.54|29.46|29.56|29.48|29.54|29.46|0
1645463320000|2022-02-21 17:08:40|29.56|29.48|29.54|29.46|29.56|29.48|29.54|29.46|0
1645463340000|2022-02-21 17:09:00|29.52|29.44|29.54|29.46|29.54|29.46|29.52|29.44|0
1645463350000|2022-02-21 17:09:10|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1645463460000|2022-02-21 17:11:00|29.56|29.48|29.54|29.46|29.56|29.48|29.54|29.46|10
1645463490000|2022-02-21 17:11:30|29.56|29.48|29.54|29.46|29.56|29.48|29.54|29.46|0
1645463510000|2022-02-21 17:11:50|29.56|29.48|29.54|29.46|29.56|29.48|29.54|29.46|0
1645463520000|2022-02-21 17:12:00|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1645463530000|2022-02-21 17:12:10|29.54|29.46|29.53|29.45|29.54|29.46|29.53|29.45|0
1645463560000|2022-02-21 17:12:40|29.51|29.43|29.51|29.43|29.53|29.45|29.51|29.43|0
1645463570000|2022-02-21 17:12:50|29.52|29.44|29.5|29.42|29.53|29.45|29.5|29.42|0
1645463580000|2022-02-21 17:13:00|29.52|29.44|29.51|29.43|29.53|29.45|29.5|29.42|0
1645463590000|2022-02-21 17:13:10|29.5|29.42|29.5|29.42|29.51|29.43|29.5|29.42|0
1645463640000|2022-02-21 17:14:00|29.51|29.43|29.53|29.45|29.53|29.45|29.5|29.42|0
1645463650000|2022-02-21 17:14:10|29.51|29.43|29.53|29.45|29.53|29.45|29.5|29.42|0
1645463670000|2022-02-21 17:14:30|29.51|29.43|29.53|29.45|29.53|29.45|29.51|29.43|1
1645463690000|2022-02-21 17:14:50|29.51|29.43|29.53|29.45|29.53|29.45|29.5|29.42|0
1645463700000|2022-02-21 17:15:00|29.51|29.43|29.5|29.42|29.53|29.45|29.5|29.42|0
1645463710000|2022-02-21 17:15:10|29.51|29.43|29.53|29.45|29.53|29.45|29.51|29.43|0
1645463720000|2022-02-21 17:15:20|29.55|29.47|29.53|29.45|29.55|29.47|29.53|29.45|0
1645463740000|2022-02-21 17:15:40|29.51|29.43|29.53|29.45|29.53|29.45|29.51|29.43|0
1645463750000|2022-02-21 17:15:50|29.51|29.43|29.51|29.43|29.53|29.45|29.51|29.43|0
1645463760000|2022-02-21 17:16:00|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1645463780000|2022-02-21 17:16:20|29.5|29.42|29.51|29.43|29.51|29.43|29.5|29.42|0
1645463790000|2022-02-21 17:16:30|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1645463800000|2022-02-21 17:16:40|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1645463840000|2022-02-21 17:17:20|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1645463850000|2022-02-21 17:17:30|29.5|29.42|29.5|29.42|29.52|29.44|29.5|29.42|0
1645463920000|2022-02-21 17:18:40|29.51|29.43|29.53|29.45|29.53|29.45|29.51|29.43|3
1645463930000|2022-02-21 17:18:50|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1645463980000|2022-02-21 17:19:40|29.41|29.33|29.41|29.33|29.41|29.33|29.4|29.32|20
1645463990000|2022-02-21 17:19:50|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1645464000000|2022-02-21 17:20:00|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1645464020000|2022-02-21 17:20:20|29.45|29.37|29.43|29.35|29.45|29.37|29.43|29.35|0
1645464030000|2022-02-21 17:20:30|29.45|29.37|29.43|29.35|29.45|29.37|29.43|29.35|0
1645464040000|2022-02-21 17:20:40|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1645464050000|2022-02-21 17:20:50|29.42|29.34|29.4|29.32|29.42|29.34|29.4|29.32|0
1645464060000|2022-02-21 17:21:00|29.38|29.3|29.38|29.3|29.38|29.3|29.36|29.28|0
1645464070000|2022-02-21 17:21:10|29.4|29.32|29.38|29.3|29.4|29.32|29.36|29.28|0
1645464080000|2022-02-21 17:21:20|29.36|29.28|29.45|29.37|29.45|29.37|29.36|29.28|13
1645464090000|2022-02-21 17:21:30|29.5|29.42|29.52|29.44|29.56|29.48|29.5|29.42|3
1645464100000|2022-02-21 17:21:40|29.58|29.33|29.58|29.33|29.58|29.33|29.57|29.32|2
1645464110000|2022-02-21 17:21:50|29.57|29.32|29.58|29.33|29.58|29.33|29.57|29.32|0
1645464120000|2022-02-21 17:22:00|29.57|29.32|29.45|29.37|29.57|29.39|29.45|29.32|0
1645464130000|2022-02-21 17:22:10|29.44|29.36|29.39|29.31|29.45|29.37|29.37|29.29|8
1645464150000|2022-02-21 17:22:30|29.4|29.32|29.44|29.36|29.45|29.37|29.39|29.31|2
1645464160000|2022-02-21 17:22:40|29.45|29.37|29.45|29.37|29.45|29.37|29.44|29.36|0
1645464170000|2022-02-21 17:22:50|29.44|29.36|29.4|29.32|29.47|29.39|29.4|29.32|4
1645464180000|2022-02-21 17:23:00|29.42|29.34|29.44|29.36|29.47|29.39|29.42|29.34|1
1645464190000|2022-02-21 17:23:10|29.45|29.37|29.45|29.37|29.45|29.37|29.44|29.36|0
1645464200000|2022-02-21 17:23:20|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1645464210000|2022-02-21 17:23:30|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1645464230000|2022-02-21 17:23:50|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|0
1645464250000|2022-02-21 17:24:10|29.44|29.36|29.47|29.39|29.47|29.39|29.44|29.36|0
1645464260000|2022-02-21 17:24:20|29.45|29.37|29.47|29.39|29.47|29.39|29.45|29.37|0
1645464270000|2022-02-21 17:24:30|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1645464280000|2022-02-21 17:24:40|29.47|29.39|29.47|29.39|29.5|29.42|29.47|29.39|0
1645464290000|2022-02-21 17:24:50|29.45|29.37|29.5|29.42|29.5|29.42|29.45|29.37|0
1645464300000|2022-02-21 17:25:00|29.49|29.41|29.48|29.4|29.49|29.41|29.45|29.37|0
1645464310000|2022-02-21 17:25:10|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1645464320000|2022-02-21 17:25:20|29.49|29.41|29.47|29.39|29.5|29.42|29.47|29.39|0
1645464330000|2022-02-21 17:25:30|29.49|29.41|29.47|29.39|29.49|29.41|29.45|29.37|0
1645464340000|2022-02-21 17:25:40|29.45|29.37|29.47|29.39|29.47|29.39|29.45|29.37|0
1645464390000|2022-02-21 17:26:30|29.49|29.41|29.47|29.39|29.49|29.41|29.47|29.39|0
1645464400000|2022-02-21 17:26:40|29.49|29.41|29.47|29.39|29.5|29.42|29.45|29.37|0
1645464410000|2022-02-21 17:26:50|29.49|29.41|29.49|29.41|29.5|29.42|29.49|29.41|0
1645464430000|2022-02-21 17:27:10|29.51|29.43|29.51|29.43|29.52|29.44|29.51|29.43|5
1645464440000|2022-02-21 17:27:20|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|2
1645464460000|2022-02-21 17:27:40|29.51|29.43|29.52|29.44|29.54|29.46|29.51|29.43|1
1645464470000|2022-02-21 17:27:50|29.51|29.43|29.52|29.44|29.54|29.46|29.51|29.43|0
1645464480000|2022-02-21 17:28:00|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1645464490000|2022-02-21 17:28:10|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1645464500000|2022-02-21 17:28:20|29.51|29.43|29.51|29.43|29.51|29.43|29.49|29.41|0
1645464510000|2022-02-21 17:28:30|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1645464520000|2022-02-21 17:28:40|29.51|29.43|29.51|29.43|29.54|29.46|29.51|29.43|0
1645464530000|2022-02-21 17:28:50|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1645464540000|2022-02-21 17:29:00|29.52|29.44|29.51|29.43|29.54|29.46|29.51|29.43|4
1645464550000|2022-02-21 17:29:10|29.54|29.46|29.52|29.44|29.54|29.46|29.51|29.43|0
1645464560000|2022-02-21 17:29:20|29.54|29.46|29.51|29.43|29.54|29.46|29.51|29.43|0
1645464590000|2022-02-21 17:29:50|29.54|29.46|29.51|29.43|29.54|29.46|29.51|29.43|0
1645464600000|2022-02-21 17:30:00|29.54|29.46|29.49|29.41|29.54|29.46|29.49|29.41|0
1645464610000|2022-02-21 17:30:10|29.51|29.43|29.49|29.41|29.51|29.43|29.49|29.41|0
1645464620000|2022-02-21 17:30:20|29.51|29.43|29.49|29.41|29.51|29.43|29.49|29.41|0
1645464630000|2022-02-21 17:30:30|29.51|29.43|29.51|29.43|29.51|29.43|29.49|29.41|0
1645464640000|2022-02-21 17:30:40|29.49|29.41|29.51|29.43|29.51|29.43|29.49|29.41|0
1645464650000|2022-02-21 17:30:50|29.49|29.41|29.51|29.43|29.51|29.43|29.49|29.41|0
1645464670000|2022-02-21 17:31:10|29.49|29.41|29.49|29.41|29.51|29.43|29.49|29.41|0
1645464680000|2022-02-21 17:31:20|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1645464700000|2022-02-21 17:31:40|29.49|29.41|29.51|29.43|29.51|29.43|29.49|29.41|2
1645464710000|2022-02-21 17:31:50|29.49|29.41|29.51|29.43|29.51|29.43|29.49|29.41|0
1645464730000|2022-02-21 17:32:10|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1645464750000|2022-02-21 17:32:30|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|1
1645464760000|2022-02-21 17:32:40|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1645464790000|2022-02-21 17:33:10|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|8
1645464800000|2022-02-21 17:33:20|29.46|29.38|29.49|29.41|29.49|29.41|29.44|29.36|3
1645464810000|2022-02-21 17:33:30|29.48|29.4|29.47|29.39|29.48|29.4|29.45|29.37|1
1645464820000|2022-02-21 17:33:40|29.49|29.41|29.51|29.43|29.51|29.43|29.49|29.41|0
1645464830000|2022-02-21 17:33:50|29.49|29.41|29.51|29.43|29.53|29.45|29.49|29.41|0
1645464840000|2022-02-21 17:34:00|29.53|29.45|29.51|29.43|29.53|29.45|29.51|29.43|0
1645464860000|2022-02-21 17:34:20|29.53|29.45|29.51|29.43|29.53|29.45|29.51|29.43|0
1645464870000|2022-02-21 17:34:30|29.53|29.45|29.51|29.43|29.54|29.46|29.51|29.43|0
1645464880000|2022-02-21 17:34:40|29.53|29.45|29.52|29.44|29.53|29.45|29.52|29.44|0
1645464890000|2022-02-21 17:34:50|29.54|29.46|29.52|29.44|29.54|29.46|29.51|29.43|0
1645464900000|2022-02-21 17:35:00|29.49|29.41|29.51|29.43|29.51|29.43|29.49|29.41|0
1645464920000|2022-02-21 17:35:20|29.53|29.45|29.52|29.44|29.53|29.45|29.51|29.43|0
1645464930000|2022-02-21 17:35:30|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1645464950000|2022-02-21 17:35:50|29.54|29.46|29.52|29.44|29.54|29.46|29.52|29.44|0
1645464960000|2022-02-21 17:36:00|29.51|29.43|29.53|29.45|29.54|29.46|29.51|29.43|0
1645464970000|2022-02-21 17:36:10|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1645464980000|2022-02-21 17:36:20|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1645464990000|2022-02-21 17:36:30|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|1
1645465000000|2022-02-21 17:36:40|29.53|29.45|29.51|29.43|29.53|29.45|29.51|29.43|0
1645465010000|2022-02-21 17:36:50|29.53|29.45|29.51|29.43|29.53|29.45|29.51|29.43|0
1645465020000|2022-02-21 17:37:00|29.53|29.45|29.51|29.43|29.53|29.45|29.51|29.43|0
1645465030000|2022-02-21 17:37:10|29.53|29.45|29.51|29.43|29.54|29.46|29.51|29.43|0
1645465040000|2022-02-21 17:37:20|29.49|29.41|29.49|29.41|29.51|29.43|29.49|29.41|2
1645465050000|2022-02-21 17:37:30|29.51|29.43|29.49|29.41|29.51|29.43|29.49|29.41|0
1645465060000|2022-02-21 17:37:40|29.51|29.43|29.51|29.43|29.53|29.45|29.49|29.41|0
1645465070000|2022-02-21 17:37:50|29.49|29.41|29.51|29.43|29.51|29.43|29.49|29.41|0
1645465080000|2022-02-21 17:38:00|29.53|29.45|29.51|29.43|29.53|29.45|29.49|29.41|0
1645465090000|2022-02-21 17:38:10|29.53|29.45|29.51|29.43|29.53|29.45|29.51|29.43|0
1645465100000|2022-02-21 17:38:20|29.54|29.46|29.52|29.44|29.54|29.46|29.52|29.44|0
1645465110000|2022-02-21 17:38:30|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1645465120000|2022-02-21 17:38:40|29.53|29.45|29.51|29.43|29.53|29.45|29.51|29.43|0
1645465150000|2022-02-21 17:39:10|29.49|29.41|29.51|29.43|29.53|29.45|29.49|29.41|0
1645465170000|2022-02-21 17:39:30|29.54|29.46|29.51|29.43|29.54|29.46|29.51|29.43|0
1645465180000|2022-02-21 17:39:40|29.53|29.45|29.51|29.43|29.54|29.46|29.51|29.43|0
1645465190000|2022-02-21 17:39:50|29.53|29.45|29.47|29.39|29.53|29.45|29.47|29.39|10
1645465200000|2022-02-21 17:40:00|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1645465210000|2022-02-21 17:40:10|29.5|29.42|29.49|29.41|29.5|29.42|29.49|29.41|0
1645465220000|2022-02-21 17:40:20|29.5|29.42|29.49|29.41|29.5|29.42|29.49|29.41|0
1645465270000|2022-02-21 17:41:10|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|1
1645465290000|2022-02-21 17:41:30|29.49|29.41|29.51|29.43|29.51|29.43|29.49|29.41|0
1645465300000|2022-02-21 17:41:40|29.49|29.41|29.51|29.43|29.51|29.43|29.49|29.41|0
1645465310000|2022-02-21 17:41:50|29.49|29.41|29.51|29.43|29.51|29.43|29.49|29.41|0
1645465320000|2022-02-21 17:42:00|29.54|29.46|29.51|29.43|29.54|29.46|29.51|29.43|0
1645465390000|2022-02-21 17:43:10|29.49|29.41|29.51|29.43|29.53|29.45|29.49|29.41|1
1645465400000|2022-02-21 17:43:20|29.53|29.45|29.49|29.41|29.53|29.45|29.49|29.41|0
1645465410000|2022-02-21 17:43:30|29.51|29.43|29.51|29.43|29.53|29.45|29.51|29.43|0
1645465420000|2022-02-21 17:43:40|29.52|29.44|29.49|29.41|29.52|29.44|29.49|29.41|0
1645465430000|2022-02-21 17:43:50|29.51|29.43|29.52|29.44|29.52|29.44|29.49|29.41|0
1645465440000|2022-02-21 17:44:00|29.51|29.43|29.51|29.43|29.51|29.43|29.49|29.41|0
1645465470000|2022-02-21 17:44:30|29.49|29.41|29.49|29.41|29.51|29.43|29.49|29.41|0
1645465480000|2022-02-21 17:44:40|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1645465490000|2022-02-21 17:44:50|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1645465500000|2022-02-21 17:45:00|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1645465530000|2022-02-21 17:45:30|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1645465650000|2022-02-21 17:47:30|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|6
1645465660000|2022-02-21 17:47:40|29.53|29.45|29.53|29.45|29.55|29.47|29.53|29.45|0
1645465750000|2022-02-21 17:49:10|29.52|29.44|29.52|29.44|29.54|29.46|29.52|29.44|0
1645465760000|2022-02-21 17:49:20|29.54|29.46|29.53|29.45|29.54|29.46|29.53|29.45|1
1645465900000|2022-02-21 17:51:40|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|1
1645465910000|2022-02-21 17:51:50|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1645465950000|2022-02-21 17:52:30|29.55|29.47|29.53|29.45|29.57|29.49|29.53|29.45|3
1645466100000|2022-02-21 17:55:00|29.56|29.48|29.53|29.45|29.56|29.48|29.53|29.45|0
1645466170000|2022-02-21 17:56:10|29.55|29.47|29.58|29.5|29.58|29.5|29.55|29.47|3
1645466220000|2022-02-21 17:57:00|29.53|29.45|29.54|29.46|29.54|29.46|29.53|29.45|3
1645466230000|2022-02-21 17:57:10|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1645466240000|2022-02-21 17:57:20|29.56|29.48|29.56|29.48|29.56|29.48|29.54|29.46|2
1645466250000|2022-02-21 17:57:30|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1645466260000|2022-02-21 17:57:40|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|4
1645466280000|2022-02-21 17:58:00|29.62|29.54|29.65|29.57|29.67|29.59|29.62|29.54|10
1645466290000|2022-02-21 17:58:10|29.63|29.55|29.65|29.57|29.67|29.59|29.63|29.55|4
1645466310000|2022-02-21 17:58:30|29.67|29.59|29.63|29.55|29.67|29.59|29.63|29.55|4
1645466320000|2022-02-21 17:58:40|29.65|29.57|29.63|29.55|29.65|29.57|29.63|29.55|0
1645466330000|2022-02-21 17:58:50|29.65|29.57|29.65|29.57|29.65|29.57|29.63|29.55|0
1645466340000|2022-02-21 17:59:00|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1645466400000|2022-02-21 18:00:00|29.67|29.59|29.72|29.64|29.72|29.64|29.67|29.59|22
1645466410000|2022-02-21 18:00:10|29.75|29.67|29.72|29.64|29.8|29.72|29.72|29.64|10
1645466420000|2022-02-21 18:00:20|29.7|29.62|29.67|29.59|29.7|29.62|29.52|29.44|27
1645466430000|2022-02-21 18:00:30|29.79|29.54|29.78|29.53|29.89|29.76|29.78|29.53|8
1645466440000|2022-02-21 18:00:40|29.73|29.48|29.59|29.51|29.73|29.51|29.57|29.48|7
1645466450000|2022-02-21 18:00:50|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|0
1645466500000|2022-02-21 18:01:40|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1645466520000|2022-02-21 18:02:00|29.57|29.49|29.57|29.49|29.59|29.51|29.57|29.49|3
1645466530000|2022-02-21 18:02:10|29.59|29.51|29.59|29.51|29.59|29.51|29.57|29.49|0
1645466540000|2022-02-21 18:02:20|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1645466550000|2022-02-21 18:02:30|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|0
1645466560000|2022-02-21 18:02:40|29.64|29.56|29.68|29.6|29.68|29.6|29.64|29.56|1
1645466570000|2022-02-21 18:02:50|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|0
1645466580000|2022-02-21 18:03:00|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|0
1645466590000|2022-02-21 18:03:10|29.68|29.6|29.67|29.59|29.68|29.6|29.67|29.59|0
1645466600000|2022-02-21 18:03:20|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|4
1645466610000|2022-02-21 18:03:30|29.68|29.6|29.68|29.6|29.7|29.62|29.68|29.6|0
1645466620000|2022-02-21 18:03:40|29.7|29.62|29.81|29.56|29.81|29.62|29.7|29.56|0
1645466630000|2022-02-21 18:03:50|29.8|29.55|29.81|29.56|29.86|29.56|29.8|29.55|0
1645466640000|2022-02-21 18:04:00|29.79|29.54|29.79|29.54|29.79|29.54|29.79|29.54|0
1645466660000|2022-02-21 18:04:20|29.78|29.53|29.78|29.53|29.78|29.53|29.78|29.53|0
1645466670000|2022-02-21 18:04:30|29.83||29.83||29.83||29.83||0
1645466680000|2022-02-21 18:04:40|29.78||29.83||29.83||29.78||0
1645466690000|2022-02-21 18:04:50|29.78|29.51|29.78|29.53|29.83|29.53|29.78|29.51|0
1645466700000|2022-02-21 18:05:00|29.92|29.62|29.9|29.6|29.92|29.62|29.9|29.6|10
1645466830000|2022-02-21 18:07:10|29.91|29.61|29.91|29.61|29.91|29.61|29.91|29.61|0
1645466850000|2022-02-21 18:07:30|29.87|29.57|29.87|29.57|29.87|29.57|29.87|29.57|0
1645466860000|2022-02-21 18:07:40|29.88|29.58|29.88|29.58|29.88|29.58|29.88|29.58|0
1645466880000|2022-02-21 18:08:00|29.78|29.53|29.78|29.53|29.78|29.53|29.78|29.53|0
1645466890000|2022-02-21 18:08:10|29.8|29.55|29.8|29.55|29.8|29.55|29.8|29.55|0
1645466910000|2022-02-21 18:08:30|29.86|29.56|29.88|29.58|29.88|29.58|29.86|29.56|0
1645466950000|2022-02-21 18:09:10|29.87|29.57|29.87|29.57|29.87|29.57|29.87|29.57|0
1645466980000|2022-02-21 18:09:40|29.85|29.55|29.87|29.57|29.87|29.57|29.85|29.55|0
1645467010000|2022-02-21 18:10:10|29.89|29.59|29.89|29.59|29.89|29.59|29.89|29.59|0
1645467020000|2022-02-21 18:10:20|29.87|29.57|29.89|29.59|29.89|29.59|29.87|29.57|0
1645467030000|2022-02-21 18:10:30|29.87|29.57|29.91|29.61|29.91|29.61|29.66|29.54|1
1645467050000|2022-02-21 18:10:50|29.89|29.59|29.91|29.61|29.91|29.61|29.89|29.59|0
1645467070000|2022-02-21 18:11:10|29.89|29.59|29.89|29.59|29.89|29.59|29.89|29.59|0
1645467080000|2022-02-21 18:11:20|29.91|29.61|29.89|29.59|29.91|29.61|29.89|29.59|0
1645467090000|2022-02-21 18:11:30|29.91|29.61|29.91|29.61|29.94|29.64|29.87|29.57|6
1645467110000|2022-02-21 18:11:50|29.87|29.57|29.86|29.56|29.87|29.57|29.86|29.56|1
1645467120000|2022-02-21 18:12:00|29.87|29.57|29.87|29.57|29.87|29.57|29.87|29.57|0
1645467150000|2022-02-21 18:12:30|29.86|29.56|29.86|29.56|29.86|29.56|29.86|29.56|0
1645467180000|2022-02-21 18:13:00|29.89|29.59|29.89|29.59|29.89|29.59|29.89|29.59|0
1645467210000|2022-02-21 18:13:30|29.87|29.57|29.85|29.6|29.87|29.62|29.85|29.57|1
1645467220000|2022-02-21 18:13:40|29.86|29.61|29.86|29.61|29.86|29.61|29.86|29.61|0
1645467240000|2022-02-21 18:14:00|29.89|29.64|29.81|29.73|29.89|29.73|29.81|29.64|3
1645467300000|2022-02-21 18:15:00|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|5
1645467310000|2022-02-21 18:15:10|29.81|29.73|29.84|29.76|29.85|29.77|29.81|29.73|1
1645467330000|2022-02-21 18:15:30|29.85|29.77|29.83|29.75|29.85|29.77|29.81|29.73|2
1645467350000|2022-02-21 18:15:50|29.81|29.73|29.83|29.75|29.83|29.75|29.81|29.73|1
1645467400000|2022-02-21 18:16:40|29.81|29.73|29.75|29.67|29.81|29.73|29.73|29.65|3
1645467410000|2022-02-21 18:16:50|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1645467420000|2022-02-21 18:17:00|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1645467440000|2022-02-21 18:17:20|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1645467450000|2022-02-21 18:17:30|29.75|29.67|29.75|29.67|29.76|29.68|29.73|29.65|0
1645467500000|2022-02-21 18:18:20|29.73|29.65|29.75|29.67|29.75|29.67|29.73|29.65|0
1645467590000|2022-02-21 18:19:50|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1645467640000|2022-02-21 18:20:40|||||||||2
1645467650000|2022-02-21 18:20:50|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1645467670000|2022-02-21 18:21:10|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1645467860000|2022-02-21 18:24:20|||||||||1
1645467910000|2022-02-21 18:25:10|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|1
1645467930000|2022-02-21 18:25:30|||||||||1
1645467960000|2022-02-21 18:26:00|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|1
1645467980000|2022-02-21 18:26:20|||||||||50
1645467990000|2022-02-21 18:26:30|29.83|29.75|29.83|29.75|29.83|29.75|29.8|29.72|22
1645468000000|2022-02-21 18:26:40|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|3
1645468010000|2022-02-21 18:26:50|29.8|29.72|29.83|29.75|29.83|29.75|29.8|29.72|1
1645468020000|2022-02-21 18:27:00|29.81|29.73|29.81|29.73|29.83|29.75|29.79|29.71|2
1645468030000|2022-02-21 18:27:10|29.83|29.75|29.79|29.71|29.83|29.75|29.79|29.71|0
1645468040000|2022-02-21 18:27:20|29.81|29.73|29.79|29.71|29.81|29.73|29.79|29.71|0
1645468070000|2022-02-21 18:27:50|29.8|29.72|29.84|29.76|29.84|29.76|29.8|29.72|0
1645468080000|2022-02-21 18:28:00|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|2
1645468100000|2022-02-21 18:28:20|||||||||1
1645468140000|2022-02-21 18:29:00|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1645468150000|2022-02-21 18:29:10|29.85|29.77|29.81|29.73|29.85|29.77|29.81|29.73|0
1645468220000|2022-02-21 18:30:20|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|10
1645468290000|2022-02-21 18:31:30|29.92|29.84|29.96|29.88|29.96|29.88|29.92|29.84|64
1645468300000|2022-02-21 18:31:40|29.94|29.86|29.94|29.86|29.96|29.88|29.94|29.86|7
1645468360000|2022-02-21 18:32:40|29.92|29.84|29.94|29.86|29.94|29.86|29.92|29.84|0
1645468370000|2022-02-21 18:32:50|29.92|29.84|29.94|29.86|29.94|29.86|29.91|29.83|1
1645468380000|2022-02-21 18:33:00|29.93|29.85|29.94|29.86|29.94|29.86|29.93|29.85|0
1645468390000|2022-02-21 18:33:10|29.93|29.85|29.94|29.86|29.94|29.86|29.93|29.85|0
1645468400000|2022-02-21 18:33:20|29.96|29.88|29.94|29.86|29.96|29.88|29.94|29.86|0
1645468440000|2022-02-21 18:34:00|29.93|29.85|29.94|29.86|29.94|29.86|29.93|29.85|0
1645468460000|2022-02-21 18:34:20|29.93|29.85|29.96|29.88|29.96|29.88|29.93|29.85|4
1645468480000|2022-02-21 18:34:40|29.93|29.85|29.91|29.83|29.93|29.85|29.91|29.83|10
1645468490000|2022-02-21 18:34:50|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|1
1645468500000|2022-02-21 18:35:00|29.87|29.79|29.91|29.83|29.91|29.83|29.87|29.79|0
1645468510000|2022-02-21 18:35:10|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1645468530000|2022-02-21 18:35:30|29.95|29.87|29.96|29.88|29.96|29.88|29.95|29.87|0
1645468550000|2022-02-21 18:35:50|29.94|29.86|29.96|29.88|29.96|29.88|29.94|29.86|0
1645468650000|2022-02-21 18:37:30|29.91|29.83|29.88|29.8|29.91|29.83|29.88|29.8|3
1645468660000|2022-02-21 18:37:40|29.89|29.81|29.94|29.86|29.96|29.88|29.89|29.81|0
1645468670000|2022-02-21 18:37:50|29.91|29.83|29.91|29.83|29.94|29.86|29.89|29.81|5
1645468680000|2022-02-21 18:38:00|29.93|29.85|29.93|29.85|29.93|29.85|29.91|29.83|1
1645468710000|2022-02-21 18:38:30|29.91|29.83|29.95|29.87|29.95|29.87|29.91|29.83|1
1645468720000|2022-02-21 18:38:40|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1645468750000|2022-02-21 18:39:10|29.88|29.8|29.86|29.78|29.9|29.82|29.86|29.78|7
1645468760000|2022-02-21 18:39:20|29.88|29.8|29.86|29.78|29.88|29.8|29.86|29.78|0
1645468770000|2022-02-21 18:39:30|29.88|29.8|29.94|29.86|29.94|29.86|29.86|29.78|0
1645468780000|2022-02-21 18:39:40|29.92|29.84|30.02|29.94|30.04|29.96|29.9|29.82|10
1645468790000|2022-02-21 18:39:50|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|5
1645468800000|2022-02-21 18:40:00|29.96|29.88|29.94|29.86|29.96|29.88|29.94|29.86|0
1645468810000|2022-02-21 18:40:10|29.96|29.88|29.94|29.86|29.96|29.88|29.94|29.86|0
1645468820000|2022-02-21 18:40:20|29.96|29.88|29.96|29.88|29.96|29.88|29.94|29.86|0
1645468830000|2022-02-21 18:40:30|29.98|29.9|29.96|29.88|30.02|29.94|29.96|29.88|1
1645468840000|2022-02-21 18:40:40|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1645468850000|2022-02-21 18:40:50|29.96|29.88|29.94|29.86|29.96|29.88|29.94|29.86|0
1645468860000|2022-02-21 18:41:00|29.96|29.88|30.04|29.96|30.06|29.98|29.96|29.88|2
1645468870000|2022-02-21 18:41:10|30.06|29.98|30.08|30|30.09|30.01|30.06|29.98|1
1645468880000|2022-02-21 18:41:20|30.09|30.01|30.07|29.99|30.09|30.01|30.06|29.98|0
1645468890000|2022-02-21 18:41:30|30.06|29.98|30.11|30.03|30.11|30.03|30.06|29.98|1
1645468900000|2022-02-21 18:41:40|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1645468910000|2022-02-21 18:41:50|30.11|30.03|30.22|30.14|30.22|30.14|30.11|30.03|2
1645468920000|2022-02-21 18:42:00|30.05|29.75|30.05|29.75|30.05|29.75|30.03|29.73|6
1645468940000|2022-02-21 18:42:20|30.07|29.77|30.14|29.84|30.14|29.84|30.07|29.77|0
1645468950000|2022-02-21 18:42:30|30.16|29.86|30.2|29.9|30.2|29.9|30.16|29.86|0
1645469000000|2022-02-21 18:43:20|30.18|29.88|30.18|29.88|30.18|29.88|30.18|29.88|0
1645469020000|2022-02-21 18:43:40|30.15|29.85|30.15|29.85|30.15|29.85|30.15|29.85|0
1645469030000|2022-02-21 18:43:50|30.16|29.86|30.15|29.85|30.16|29.86|30.15|29.85|0
1645469050000|2022-02-21 18:44:10|30.19|29.89|30.19|29.89|30.19|29.89|30.19|29.89|0
1645469080000|2022-02-21 18:44:40|30.2|29.9|30.19|29.89|30.2|29.9|30.19|29.89|0
1645469100000|2022-02-21 18:45:00|30.2|29.9|30.2|29.9|30.2|29.9|30.2|29.9|0
1645469210000|2022-02-21 18:46:50|30.22|29.92|30.22|29.92|30.22|29.92|30.22|29.92|0
1645469230000|2022-02-21 18:47:10|30.18|29.93|30.18|29.93|30.18|29.93|30.18|29.93|0
1645469240000|2022-02-21 18:47:20|30.17|29.92|30.15|29.9|30.17|29.92|30.15|29.9|0
1645469250000|2022-02-21 18:47:30|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1645469280000|2022-02-21 18:48:00|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1645469300000|2022-02-21 18:48:20|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|1
1645469320000|2022-02-21 18:48:40|30.19|30.11|30.19|30.11|30.19|30.11|30.19|30.11|1
1645469400000|2022-02-21 18:50:00|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1645469440000|2022-02-21 18:50:40|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1645469450000|2022-02-21 18:50:50|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|1
1645469460000|2022-02-21 18:51:00|30.24|30.16|30.27|30.19|30.27|30.19|30.24|30.16|0
1645469490000|2022-02-21 18:51:30|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|5
1645469530000|2022-02-21 18:52:10|||||||||1
1645469590000|2022-02-21 18:53:10|30.35|30.27|30.37|30.12|30.37|30.27|30.27|30.12|3
1645469600000|2022-02-21 18:53:20|30.39|30.14|30.37|30.12|30.39|30.14|30.37|30.12|2
1645469610000|2022-02-21 18:53:30|30.39|30.14|30.37|30.12|30.39|30.14|30.37|30.12|0
1645469620000|2022-02-21 18:53:40|30.36|30.11|30.36|30.11|30.36|30.11|30.36|30.11|0
1645469630000|2022-02-21 18:53:50|30.38|30.13|30.36|30.11|30.38|30.13|30.36|30.11|0
1645469650000|2022-02-21 18:54:10|30.38|30.13|30.38|30.13|30.38|30.13|30.38|30.13|0
1645469660000|2022-02-21 18:54:20|30.4|30.15|30.38|30.13|30.4|30.15|30.38|30.13|0
1645469680000|2022-02-21 18:54:40|30.4|30.15|30.37|30.12|30.4|30.15|30.37|30.12|0
1645469700000|2022-02-21 18:55:00|30.36|30.11|30.36|30.11|30.36|30.11|30.36|30.11|0
1645469790000|2022-02-21 18:56:30|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1645469810000|2022-02-21 18:56:50|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|0
1645469840000|2022-02-21 18:57:20|30.15|30.07|30.17|30.09|30.17|30.09|30.15|30.07|15
1645469850000|2022-02-21 18:57:30|30.28|30.03|30.28|30.03|30.28|30.03|30.28|30.03|0
1645469880000|2022-02-21 18:58:00|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|3
1645469900000|2022-02-21 18:58:20|30.18|30.1|30.28|30.03|30.28|30.1|30.18|30.03|10
1645469920000|2022-02-21 18:58:40|30.3|30.05|30.32|30.07|30.32|30.07|30.3|30.05|0
1645469970000|2022-02-21 18:59:30|30.22|30.14|30.32|30.07|30.32|30.16|30.22|30.05|0
1645469990000|2022-02-21 18:59:50|30.22|30.14|30.22|30.14|30.32|30.14|30.22|30.07|0
1645470000000|2022-02-21 19:00:00|30.32|30.07|30.32|30.07|30.32|30.07|30.3|30.05|0
1645470010000|2022-02-21 19:00:10|30.34|30.09|30.34|30.09|30.34|30.09|30.34|30.09|0
1645470110000|2022-02-21 19:01:50|30.24|30.16|30.34|30.09|30.34|30.16|30.24|30.09|0
1645470120000|2022-02-21 19:02:00|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1645470140000|2022-02-21 19:02:20|30.32|30.07|30.32|30.07|30.32|30.07|30.32|30.07|0
1645470150000|2022-02-21 19:02:30|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1645470160000|2022-02-21 19:02:40|30.32|30.07|30.32|30.07|30.32|30.07|30.32|30.07|0
1645470180000|2022-02-21 19:03:00|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1645470210000|2022-02-21 19:03:30|30.32|30.07|30.22|30.14|30.32|30.14|30.22|30.07|0
1645470220000|2022-02-21 19:03:40|30.32|30.07|30.32|30.07|30.32|30.14|30.22|30.05|0
1645470260000|2022-02-21 19:04:20|30.22|30.14|30.22|30.14|30.32|30.14|30.22|30.07|0
1645470280000|2022-02-21 19:04:40|30.32|30.07|30.32|30.07|30.32|30.07|30.32|30.07|0
1645470330000|2022-02-21 19:05:30|30.33|30.08|30.33|30.08|30.33|30.08|30.33|30.08|0
1645470370000|2022-02-21 19:06:10|30.32|30.07|30.26|30.18|30.32|30.18|30.26|30.07|0
1645470380000|2022-02-21 19:06:20|30.28|30.2|30.29|30.21|30.29|30.21|30.28|30.2|0
1645470450000|2022-02-21 19:07:30|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|7
1645470500000|2022-02-21 19:08:20|30.28|30.2|30.29|30.21|30.29|30.21|30.28|30.2|0
1645470680000|2022-02-21 19:11:20|30.3|30.22|30.3|30.22|30.41|30.22|30.3|30.16|0
1645470700000|2022-02-21 19:11:40|30.41|30.16|30.3|30.22|30.41|30.23|30.3|30.16|0
1645470710000|2022-02-21 19:11:50|30.41|30.16|30.41|30.16|30.41|30.22|30.3|30.16|0
1645470720000|2022-02-21 19:12:00|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|1
1645470730000|2022-02-21 19:12:10|30.41|30.16|30.41|30.16|30.41|30.16|30.41|30.16|0
1645470740000|2022-02-21 19:12:20|30.4|30.15|30.4|30.15|30.4|30.15|30.4|30.15|0
1645470900000|2022-02-21 19:15:00|30.31|30.23|30.3|30.22|30.31|30.23|30.3|30.22|0
1645470930000|2022-02-21 19:15:30|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1645470960000|2022-02-21 19:16:00|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1645470980000|2022-02-21 19:16:20|||||||||1
1645471070000|2022-02-21 19:17:50|30.34|30.26|30.37|30.29|30.37|30.29|30.34|30.26|0
1645471100000|2022-02-21 19:18:20|30.47|30.22|30.47|30.22|30.47|30.22|30.47|30.22|1
1645471180000|2022-02-21 19:19:40|30.48|30.23|30.61|30.31|30.69|30.39|30.48|30.23|31
1645471200000|2022-02-21 19:20:00|30.6|30.3|30.58|30.28|30.6|30.3|30.58|30.28|0
1645471230000|2022-02-21 19:20:30|30.6|30.3|30.6|30.3|30.6|30.3|30.6|30.3|0
1645471390000|2022-02-21 19:23:10|30.58|30.28|30.52|30.44|30.59|30.44|30.52|30.28|0
1645471470000|2022-02-21 19:24:30|30.63|30.38|30.63|30.38|30.63|30.38|30.63|30.38|0
1645471500000|2022-02-21 19:25:00|30.66|30.41|30.66|30.41|30.66|30.41|30.66|30.41|0
1645471600000|2022-02-21 19:26:40|30.65|30.4|30.54|30.29|30.65|30.4|30.54|30.29|1
1645471660000|2022-02-21 19:27:40|30.52|30.27|30.52|30.27|30.52|30.27|30.52|30.27|0
1645471670000|2022-02-21 19:27:50|30.55|30.3|30.63|30.33|30.63|30.33|30.55|30.3|10
1645471680000|2022-02-21 19:28:00|30.65|30.35|30.65|30.35|30.65|30.35|30.65|30.35|0
1645471690000|2022-02-21 19:28:10|||||||||6
1645471700000|2022-02-21 19:28:20|30.67|30.37|30.67|30.37|30.67|30.37|30.67|30.37|3
1645471720000|2022-02-21 19:28:40|30.69|30.39|30.69|30.39|30.69|30.39|30.69|30.39|0
1645471810000|2022-02-21 19:30:10|30.7|30.4|30.7|30.4|30.7|30.4|30.7|30.4|1
1645471850000|2022-02-21 19:30:50|30.65|30.35|30.66|30.36|30.66|30.36|30.65|30.35|1
1645471860000|2022-02-21 19:31:00||30.41||30.41||30.41||30.41|0
1645471890000|2022-02-21 19:31:30|30.68|30.43|30.68|30.43|30.68|30.43|30.68|30.43|0
1645471900000|2022-02-21 19:31:40|30.67|30.42|30.64|30.34|30.67|30.42|30.64|30.34|0
1645471920000|2022-02-21 19:32:00|30.65|30.35|30.65|30.35|30.65|30.35|30.65|30.35|0
1645471930000|2022-02-21 19:32:10|30.66|30.36|30.66|30.36|30.66|30.36|30.66|30.36|0
1645471960000|2022-02-21 19:32:40|30.68|30.38|30.68|30.38|30.68|30.38|30.68|30.38|0
1645471970000|2022-02-21 19:32:50|30.7|30.4|30.7|30.4|30.7|30.4|30.7|30.4|0
1645471980000|2022-02-21 19:33:00||30.45||30.45||30.45||30.45|0
1645471990000|2022-02-21 19:33:10|30.71|30.46|30.73|30.48|30.73|30.48|30.71|30.46|0
1645472000000|2022-02-21 19:33:20|30.66|30.36|30.66|30.36|30.66|30.36|30.66|30.36|0
1645472050000|2022-02-21 19:34:10|30.62|30.32|30.62|30.32|30.62|30.32|30.62|30.32|0
1645472060000|2022-02-21 19:34:20|30.72|30.42|30.72|30.42|30.72|30.42|30.72|30.42|0
1645472090000|2022-02-21 19:34:50|30.7|30.4|30.62|30.32|30.7|30.4|30.62|30.32|2
1645472110000|2022-02-21 19:35:10|30.67|30.37|30.61|30.36|30.67|30.37|30.61|30.36|0
1645472120000|2022-02-21 19:35:20|30.63|30.38|30.63|30.38|30.63|30.38|30.63|30.38|0
1645472170000|2022-02-21 19:36:10|30.65|30.4|30.65|30.4|30.65|30.4|30.65|30.4|10
1645472220000|2022-02-21 19:37:00|30.64|30.39|30.64|30.39|30.64|30.39|30.64|30.39|0
1645472260000|2022-02-21 19:37:40|30.58|30.33|30.58|30.33|30.58|30.33|30.58|30.33|0
1645472310000|2022-02-21 19:38:30|30.59|30.34|30.59|30.34|30.59|30.34|30.59|30.34|0
1645472320000|2022-02-21 19:38:40|30.58|30.33|30.59|30.34|30.59|30.34|30.58|30.33|0
1645472330000|2022-02-21 19:38:50|30.6|30.35|30.6|30.35|30.6|30.35|30.6|30.35|0
1645472370000|2022-02-21 19:39:30|30.59|30.34|30.59|30.34|30.59|30.34|30.59|30.34|0
1645472410000|2022-02-21 19:40:10|||||||||5
1645472490000|2022-02-21 19:41:30|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1645472500000|2022-02-21 19:41:40|30.52|30.22|30.52|30.22|30.52|30.22|30.52|30.22|3
1645472620000|2022-02-21 19:43:40|30.51|30.21|30.51|30.21|30.51|30.21|30.51|30.21|0
1645472630000|2022-02-21 19:43:50|30.56|30.31|30.56|30.31|30.56|30.31|30.56|30.31|0
1645472640000|2022-02-21 19:44:00|30.53|30.28|30.53|30.28|30.53|30.28|30.53|30.28|0
1645472780000|2022-02-21 19:46:20|||||||||1
1645472800000|2022-02-21 19:46:40|||||||||1
1645473000000|2022-02-21 19:50:00|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|0
1645473010000|2022-02-21 19:50:10|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|0
1645473070000|2022-02-21 19:51:10|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|1
1645473090000|2022-02-21 19:51:30|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|0
1645473100000|2022-02-21 19:51:40|30.49|30.41|30.55|30.47|30.57|30.49|30.49|30.41|5
1645473120000|2022-02-21 19:52:00|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|1
1645473130000|2022-02-21 19:52:10|30.55|30.47|30.57|30.49|30.57|30.49|30.55|30.47|0
1645473140000|2022-02-21 19:52:20|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1645473160000|2022-02-21 19:52:40|30.67|30.42|30.67|30.42|30.67|30.42|30.67|30.42|15
1645473200000|2022-02-21 19:53:20|||||||||1
1645473340000|2022-02-21 19:55:40|30.68|30.43|30.68|30.43|30.68|30.43|30.68|30.43|0
1645473380000|2022-02-21 19:56:20|||||||||1
1645473400000|2022-02-21 19:56:40|30.66|30.41|30.62|30.54|30.66|30.54|30.6|30.41|1
1645473410000|2022-02-21 19:56:50|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|1
1645473510000|2022-02-21 19:58:30|30.7|30.45|30.7|30.45|30.7|30.45|30.7|30.45|1
1645473570000|2022-02-21 19:59:30|30.6|30.52|30.63|30.55|30.63|30.55|30.6|30.52|1
1645473760000|2022-02-21 20:02:40|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|0
1645473900000|2022-02-21 20:05:00|30.65|30.35|30.65|30.35|30.65|30.35|30.65|30.35|2
1645473920000|2022-02-21 20:05:20|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|0
1645473930000|2022-02-21 20:05:30|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|0
1645473940000|2022-02-21 20:05:40|30.6|30.52|30.6|30.52|30.61|30.53|30.6|30.52|0
1645473960000|2022-02-21 20:06:00|30.61|30.53|30.6|30.52|30.61|30.53|30.6|30.52|0
1645473970000|2022-02-21 20:06:10|30.61|30.53|30.61|30.53|30.61|30.53|30.6|30.52|0
1645473990000|2022-02-21 20:06:30|30.62|30.54|30.66|30.58|30.66|30.58|30.62|30.54|6
1645474000000|2022-02-21 20:06:40|30.63|30.55|30.61|30.53|30.63|30.55|30.61|30.53|0
1645474170000|2022-02-21 20:09:30|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|0
1645474220000|2022-02-21 20:10:20|||||||||9
1645474230000|2022-02-21 20:10:30|30.6|30.52|30.62|30.54|30.62|30.54|30.6|30.52|0
1645474270000|2022-02-21 20:11:10|30.6|30.52|30.62|30.54|30.62|30.54|30.58|30.5|3
1645474370000|2022-02-21 20:12:50|||||||||1
1645474400000|2022-02-21 20:13:20|30.64|30.56|30.76|30.51|30.76|30.56|30.64|30.51|2
1645474420000|2022-02-21 20:13:40|30.77|30.52|30.77|30.52|30.77|30.52|30.77|30.52|0
1645474540000|2022-02-21 20:15:40|30.75|30.5|30.75|30.5|30.75|30.5|30.75|30.5|0
1645474590000|2022-02-21 20:16:30|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|0
1645474630000|2022-02-21 20:17:10|30.72|30.64|30.71|30.63|30.72|30.64|30.71|30.63|0
1645474650000|2022-02-21 20:17:30|30.76|30.68|30.76|30.68|30.76|30.68|30.76|30.68|0
1645474800000|2022-02-21 20:20:00|||||||||1
1645475010000|2022-02-21 20:23:30|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|5
1645475030000|2022-02-21 20:23:50|30.81|30.73|31.2|30.9|31.2|30.9|30.81|30.73|82
1645475040000|2022-02-21 20:24:00|31.19|30.89|31.19|30.89|31.19|30.89|31.17|30.87|0
1645475070000|2022-02-21 20:24:30|31.2|30.95|31.22|30.97|31.22|30.97|31.2|30.95|0
1645475090000|2022-02-21 20:24:50|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|0
1645475100000|2022-02-21 20:25:00|31.17|31.09|31.14|31.06|31.17|31.09|31.14|31.06|3
1645475110000|2022-02-21 20:25:10|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|1
1645475120000|2022-02-21 20:25:20|31.19|31.11|31.18|31.1|31.19|31.11|31.18|31.1|3
1645475160000|2022-02-21 20:26:00|31.19|31.11|31.19|31.11|31.19|31.11|31.19|31.11|0
1645475170000|2022-02-21 20:26:10|31.18|31.1|31.12|30.82|31.18|31.1|31.12|30.82|13
1645475260000|2022-02-21 20:27:40|||||||||1
1645475490000|2022-02-21 20:31:30|||||||||1
1645475520000|2022-02-21 20:32:00|31.06|30.76|31.06|30.76|31.06|30.76|31.06|30.76|0
1645475530000|2022-02-21 20:32:10|31.1|30.81|31.18|30.88|31.18|30.88|31.1|30.81|10
1645475540000|2022-02-21 20:32:20|31.23|30.98|31.23|30.98|31.23|30.98|31.23|30.98|17
1645475550000|2022-02-21 20:32:30|31.16|30.86|31.17|30.92|31.17|30.92|31.16|30.86|16
1645475580000|2022-02-21 20:33:00|31.16|30.91|31.16|30.91|31.16|30.91|31.16|30.91|0
1645475610000|2022-02-21 20:33:30|31.17|30.92|31.17|30.92|31.17|30.92|31.17|30.92|0
1645475620000|2022-02-21 20:33:40|31.16|30.91|31.14|30.89|31.16|30.91|31.14|30.89|0
1645475630000|2022-02-21 20:33:50|31.16|30.91|31.14|30.89|31.16|30.91|31.14|30.89|9
1645475690000|2022-02-21 20:34:50|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|0
1645475710000|2022-02-21 20:35:10|31.04|30.96|31.14|30.89|31.14|30.96|31.04|30.89|10
1645475720000|2022-02-21 20:35:20|31.16|30.91|31.16|30.91|31.16|30.91|31.16|30.91|9
1645475730000|2022-02-21 20:35:30|31.14|30.89|31.14|30.89|31.14|30.89|31.14|30.89|0
1645475750000|2022-02-21 20:35:50|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|0
1645475760000|2022-02-21 20:36:00|31.13|31.05|31.13|31.05|31.13|31.05|31.13|31.05|1
1645475780000|2022-02-21 20:36:20|31.26|31.01|31.26|31.01|31.26|31.01|31.26|31.01|12
1645475900000|2022-02-21 20:38:20|31.13|30.83|31.12|30.87|31.13|30.87|31.11|30.83|15
1645475960000|2022-02-21 20:39:20|||||||||1
1645476010000|2022-02-21 20:40:10|31.21|30.91|31.21|30.91|31.21|30.91|31.21|30.91|26
1645476040000|2022-02-21 20:40:40|31.22|30.92|31.22|30.92|31.22|30.92|31.22|30.92|0
1645476300000|2022-02-21 20:45:00|31.3|31|31.29|31.04|31.3|31.04|31.29|31|0
1645476340000|2022-02-21 20:45:40|31.31|31.06|31.31|31.06|31.31|31.06|31.31|31.06|0
1645476460000|2022-02-21 20:47:40|31.21|31.13|31.23|31.15|31.23|31.15|31.21|31.13|0
1645476480000|2022-02-21 20:48:00|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|6
1645476570000|2022-02-21 20:49:30|31.26|31.18|31.26|31.01|31.26|31.18|31.26|31.01|1
1645476660000|2022-02-21 20:51:00|31.32|31.02|31.3|31|31.32|31.02|31.28|30.98|1
1645476670000|2022-02-21 20:51:10|31.32|31.02|31.32|31.02|31.32|31.02|31.32|31.02|2
1645476680000|2022-02-21 20:51:20|31.28|31.2|31.28|31.2|31.28|31.2|31.28|31.2|0
1645476760000|2022-02-21 20:52:40|31.26|31.18|31.26|30.96|31.26|31.18|31.24|30.94|3
1645476790000|2022-02-21 20:53:10|31.27|30.97|31.27|30.97|31.27|30.97|31.27|30.97|0
1645476800000|2022-02-21 20:53:20|31.29|30.99|31.29|30.99|31.29|30.99|31.29|30.99|0
1645476810000|2022-02-21 20:53:30|31.3|31|31.3|31|31.3|31|31.3|31|0
1645476820000|2022-02-21 20:53:40|31.32|31.02|31.34|31.04|31.34|31.04|31.32|31.02|0
1645476830000|2022-02-21 20:53:50|31.36|31.06|31.36|31.06|31.36|31.06|31.36|31.06|0
1645476840000|2022-02-21 20:54:00|31.35|31.1|31.37|31.12|31.37|31.12|31.35|31.1|0
1645476850000|2022-02-21 20:54:10|31.32|31.24|31.31|31.01|31.43|31.24|31.26|30.96|11
1645476870000|2022-02-21 20:54:30|31.27|30.97|31.51|31.26|31.51|31.26|31.27|30.97|11
1645476880000|2022-02-21 20:54:40|31.56|31.27|31.57|31.32|31.57|31.32|31.56|31.26|41
1645476890000|2022-02-21 20:54:50|31.5|31.42|31.54|31.46|31.54|31.46|31.5|31.42|5
1645476940000|2022-02-21 20:55:40|31.52|31.44|31.32|31.02|31.52|31.44|31.32|31.02|1
1645476950000|2022-02-21 20:55:50|31.37|31.07|31.37|31.07|31.37|31.07|31.37|31.07|0
1645476960000|2022-02-21 20:56:00|31.45|31.37|31.45|31.37|31.45|31.37|31.45|31.37|0
1645476970000|2022-02-21 20:56:10|31.37|31.07|31.51|31.26|31.54|31.26|31.37|31.07|2
1645477010000|2022-02-21 20:56:50|31.44|31.36|31.46|31.38|31.46|31.38|31.44|31.36|0
1645477020000|2022-02-21 20:57:00|31.59|31.34|31.59|31.34|31.59|31.34|31.59|31.34|4
1645477030000|2022-02-21 20:57:10|31.52|31.44|31.4|31.32|31.57|31.46|31.4|31.26|1
1645477040000|2022-02-21 20:57:20|31.38|31.3|31.37|31.29|31.38|31.3|31.37|31.29|0
1645477050000|2022-02-21 20:57:30|31.38|31.3|31.4|31.32|31.4|31.32|31.38|31.3|1
1645477060000|2022-02-21 20:57:40|||||||||1
1645477080000|2022-02-21 20:58:00|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|0
1645477170000|2022-02-21 20:59:30|31.57|31.27|31.57|31.27|31.57|31.27|31.57|31.27|1
1645477190000|2022-02-21 20:59:50|31.47|31.17|31.47|31.17|31.47|31.17|31.47|31.17|0
1645489590000|2022-02-22 00:26:30|29.94|29.64|29.8|29.55|29.94|29.64|29.8|29.55|2
1645489600000|2022-02-22 00:26:40|29.83|29.58|29.87|29.57|29.87|29.58|29.83|29.57|0
1645489610000|2022-02-22 00:26:50|29.85|29.55|29.8|29.55|29.85|29.55|29.8|29.54|0
1645489650000|2022-02-22 00:27:30|||||||||10
1645489660000|2022-02-22 00:27:40|29.74|29.49|29.62|29.32|29.74|29.49|29.62|29.32|7
1645489690000|2022-02-22 00:28:10|29.6|29.3|29.6|29.3|29.6|29.3|29.6|29.3|0
1645489710000|2022-02-22 00:28:30|29.58|29.28|29.58|29.28|29.58|29.28|29.58|29.28|0
1645489720000|2022-02-22 00:28:40|29.57|29.27|29.58|29.28|29.58|29.28|29.56|29.26|0
1645489730000|2022-02-22 00:28:50|29.56|29.26|29.56|29.26|29.56|29.26|29.56|29.26|0
1645489740000|2022-02-22 00:29:00|29.58|29.28|29.54|29.24|29.6|29.3|29.54|29.24|0
1645489780000|2022-02-22 00:29:40|29.56|29.26|29.56|29.26|29.56|29.26|29.56|29.26|0
1645489800000|2022-02-22 00:30:00|29.54|29.24|29.44|29.14|29.55|29.36|29.44|29.14|1
1645489810000|2022-02-22 00:30:10|29.49|29.24|29.49|29.24|29.53|29.26|29.49|29.21|0
1645489820000|2022-02-22 00:30:20|29.46|29.21|29.48|29.23|29.48|29.23|29.46|29.21|0
1645489840000|2022-02-22 00:30:40|29.47|29.22|29.47|29.22|29.47|29.22|29.47|29.22|0
1645489870000|2022-02-22 00:31:10|29.48|29.23|29.48|29.23|29.48|29.23|29.48|29.23|0
1645489890000|2022-02-22 00:31:30|29.52|29.22|29.52|29.22|29.52|29.22|29.52|29.22|0
1645489900000|2022-02-22 00:31:40|29.54|29.24|29.55|29.25|29.55|29.25|29.54|29.24|0
1645489910000|2022-02-22 00:31:50|29.56|29.26|29.56|29.26|29.56|29.26|29.56|29.26|0
1645489940000|2022-02-22 00:32:20|29.6|29.3|29.58|29.28|29.6|29.3|29.58|29.28|0
1645489950000|2022-02-22 00:32:30|29.6|29.3|29.61|29.31|29.61|29.31|29.6|29.3|0
1645489960000|2022-02-22 00:32:40|29.6|29.3|29.61|29.31|29.61|29.31|29.6|29.3|0
1645489970000|2022-02-22 00:32:50|29.6|29.3|29.6|29.3|29.6|29.3|29.6|29.3|0
1645489980000|2022-02-22 00:33:00|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|0
1645489990000|2022-02-22 00:33:10|29.61|29.31|29.61|29.31|29.61|29.31|29.61|29.31|0
1645490040000|2022-02-22 00:34:00|29.63|29.33|29.63|29.33|29.63|29.33|29.63|29.33|0
1645490100000|2022-02-22 00:35:00|29.65|29.35|29.65|29.35|29.67|29.37|29.65|29.35|0
1645490170000|2022-02-22 00:36:10|29.66|29.36|29.66|29.36|29.66|29.36|29.66|29.36|0
1645490220000|2022-02-22 00:37:00|29.63|29.33|29.61|29.31|29.63|29.33|29.61|29.31|0
1645490230000|2022-02-22 00:37:10|29.6|29.3|29.6|29.3|29.6|29.3|29.58|29.28|0
1645490350000|2022-02-22 00:39:10|29.79|29.49|29.56|29.26|29.79|29.49|29.56|29.26|0
1645490380000|2022-02-22 00:39:40|29.58|29.33|29.62|29.32|29.62|29.33|29.58|29.3|0
1645490400000|2022-02-22 00:40:00|29.64|29.34|29.64|29.34|29.64|29.34|29.64|29.34|0
1645490440000|2022-02-22 00:40:40|29.65|29.35|29.65|29.35|29.65|29.35|29.65|29.35|0
1645490490000|2022-02-22 00:41:30|29.67|29.37|29.65|29.35|29.67|29.37|29.65|29.35|0
1645490530000|2022-02-22 00:42:10|29.64|29.34|29.64|29.34|29.64|29.34|29.64|29.34|0
1645490690000|2022-02-22 00:44:50|29.62|29.32|29.64|29.34|29.64|29.34|29.62|29.32|0
1645490710000|2022-02-22 00:45:10|29.62|29.32|29.56|29.31|29.62|29.33|29.56|29.31|0
1645490750000|2022-02-22 00:45:50|29.61||29.61||29.61||29.61||0
1645490760000|2022-02-22 00:46:00|29.56||29.56||29.56||29.56||0
1645490770000|2022-02-22 00:46:10|29.61||29.61||29.61||29.61||0
1645490780000|2022-02-22 00:46:20|29.64|29.34|29.64|29.34|29.64|29.34|29.64|29.34|0
1645490870000|2022-02-22 00:47:50|29.61|29.31|29.63|29.33|29.63|29.33|29.57|29.31|0
1645490910000|2022-02-22 00:48:30|29.6|29.3|29.51|29.26|29.6|29.31|29.49|29.24|2
1645490920000|2022-02-22 00:48:40|29.49|29.24|29.51|29.26|29.51|29.26|29.49|29.24|0
1645490950000|2022-02-22 00:49:10|29.49|29.24|29.49|29.24|29.49|29.24|29.49|29.24|0
1645490960000|2022-02-22 00:49:20|29.38|29.3|29.47|29.22|29.47|29.3|29.38|29.2|1
1645490980000|2022-02-22 00:49:40|29.45|29.2|29.45|29.2|29.45|29.2|29.45|29.2|0
1645491000000|2022-02-22 00:50:00|29.46|29.21|29.46|29.21|29.46|29.21|29.46|29.21|0
1645491020000|2022-02-22 00:50:20|29.47|29.22|29.47|29.22|29.47|29.22|29.47|29.22|0
1645491030000|2022-02-22 00:50:30|29.51|29.21|29.51|29.21|29.51|29.21|29.51|29.21|0
1645491040000|2022-02-22 00:50:40|29.48|29.23|29.52|29.22|29.52|29.23|29.48|29.22|0
1645491060000|2022-02-22 00:51:00|29.54|29.24|29.54|29.24|29.54|29.24|29.54|29.24|0
1645491140000|2022-02-22 00:52:20|29.56|29.26|29.56|29.26|29.56|29.26|29.56|29.26|0
1645491340000|2022-02-22 00:55:40|29.61|29.31|29.61|29.31|29.61|29.31|29.61|29.31|0
1645491450000|2022-02-22 00:57:30|29.6|29.3|29.6|29.3|29.6|29.3|29.6|29.3|0
1645491490000|2022-02-22 00:58:10|29.59|29.29|29.59|29.29|29.59|29.29|29.59|29.29|0
1645491500000|2022-02-22 00:58:20|29.6|29.3|29.6|29.3|29.6|29.3|29.6|29.3|0
1645491510000|2022-02-22 00:58:30|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|0
1645491530000|2022-02-22 00:58:50|29.58|29.28|29.58|29.28|29.58|29.28|29.58|29.28|0
1645491540000|2022-02-22 00:59:00|29.59|29.29|29.59|29.29|29.59|29.29|29.59|29.29|0
1645491620000|2022-02-22 01:00:20|29.61|29.31|29.59|29.29|29.61|29.31|29.59|29.29|0
1645491710000|2022-02-22 01:01:50|29.63|29.33|29.63|29.33|29.63|29.33|29.63|29.33|0
1645491720000|2022-02-22 01:02:00|29.67|29.37|29.67|29.37|29.69|29.39|29.67|29.37|13
1645491760000|2022-02-22 01:02:40|29.65|29.35|29.65|29.35|29.65|29.35|29.65|29.35|0
1645491770000|2022-02-22 01:02:50|29.63|29.33|29.61|29.31|29.63|29.33|29.61|29.31|0
1645491780000|2022-02-22 01:03:00|29.63|29.33|29.65|29.35|29.65|29.35|29.57|29.32|0
1645491810000|2022-02-22 01:03:30|29.63|29.33|29.63|29.33|29.63|29.33|29.63|29.33|0
1645491820000|2022-02-22 01:03:40|29.65|29.35|29.65|29.35|29.65|29.35|29.65|29.35|0
1645491860000|2022-02-22 01:04:20|29.67|29.37|29.69|29.39|29.69|29.39|29.67|29.37|0
1645491870000|2022-02-22 01:04:30|29.67|29.37|29.67|29.37|29.69|29.39|29.67|29.37|0
1645491900000|2022-02-22 01:05:00|29.69|29.39|29.67|29.37|29.69|29.39|29.67|29.37|0
1645491910000|2022-02-22 01:05:10|29.69|29.39|29.72|29.42|29.72|29.42|29.69|29.39|0
1645491920000|2022-02-22 01:05:20|29.7|29.4|29.7|29.4|29.7|29.4|29.7|29.4|0
1645491930000|2022-02-22 01:05:30|29.72|29.42|29.72|29.42|29.72|29.42|29.72|29.42|0
1645491940000|2022-02-22 01:05:40|29.73|29.43|29.73|29.43|29.73|29.43|29.73|29.43|0
1645491950000|2022-02-22 01:05:50|29.75|29.45|29.75|29.45|29.75|29.45|29.75|29.45|0
1645492060000|2022-02-22 01:07:40|29.73|29.43|29.67|29.37|29.73|29.43|29.67|29.37|0
1645492080000|2022-02-22 01:08:00|29.65|29.35|29.65|29.35|29.65|29.35|29.65|29.35|0
1645492090000|2022-02-22 01:08:10|29.62|29.32|29.62|29.32|29.62|29.32|29.62|29.32|0
1645492100000|2022-02-22 01:08:20|29.64|29.34|29.64|29.34|29.64|29.34|29.64|29.34|0
1645492110000|2022-02-22 01:08:30|29.62|29.32|29.62|29.32|29.62|29.32|29.62|29.32|0
1645492130000|2022-02-22 01:08:50|29.64|29.34|29.64|29.34|29.64|29.34|29.64|29.34|0
1645492140000|2022-02-22 01:09:00|29.62|29.32|29.62|29.32|29.64|29.34|29.62|29.32|0
1645492150000|2022-02-22 01:09:10|29.64|29.34|29.62|29.32|29.64|29.34|29.62|29.32|0
1645492160000|2022-02-22 01:09:20|29.64|29.34|29.62|29.32|29.64|29.34|29.62|29.32|0
1645492170000|2022-02-22 01:09:30|29.64|29.34|29.66|29.36|29.66|29.36|29.64|29.34|0
1645492190000|2022-02-22 01:09:50|29.65|29.35|29.65|29.35|29.65|29.35|29.65|29.35|0
1645492210000|2022-02-22 01:10:10|29.66|29.36|29.66|29.36|29.66|29.36|29.66|29.36|0
1645492290000|2022-02-22 01:11:30|29.69|29.39|29.74|29.44|29.74|29.44|29.69|29.39|0
1645492300000|2022-02-22 01:11:40|29.72|29.42|29.74|29.44|29.74|29.44|29.72|29.42|0
1645492310000|2022-02-22 01:11:50|29.72|29.42|29.72|29.42|29.74|29.44|29.72|29.42|0
1645492320000|2022-02-22 01:12:00|29.74|29.44|29.74|29.44|29.74|29.44|29.72|29.42|0
1645492330000|2022-02-22 01:12:10|29.72|29.42|29.74|29.44|29.74|29.44|29.72|29.42|0
1645492350000|2022-02-22 01:12:30|29.72|29.42|29.74|29.44|29.74|29.44|29.72|29.42|0
1645492370000|2022-02-22 01:12:50|29.72|29.42|29.74|29.44|29.74|29.44|29.72|29.42|0
1645492380000|2022-02-22 01:13:00|29.72|29.42|29.74|29.44|29.74|29.44|29.72|29.42|0
1645492390000|2022-02-22 01:13:10|29.72|29.42|29.75|29.45|29.75|29.45|29.72|29.42|0
1645492420000|2022-02-22 01:13:40|29.77|29.47|29.77|29.47|29.77|29.47|29.77|29.47|0
1645492430000|2022-02-22 01:13:50|29.75|29.45|29.77|29.47|29.77|29.47|29.75|29.45|0
1645492490000|2022-02-22 01:14:50|29.78|29.48|29.86|29.56|29.86|29.56|29.78|29.48|0
1645492500000|2022-02-22 01:15:00|29.88|29.58|29.88|29.58|29.88|29.58|29.88|29.58|0
1645492510000|2022-02-22 01:15:10|29.97|29.67|29.97|29.67|29.97|29.67|29.97|29.67|0
1645492520000|2022-02-22 01:15:20|29.96|29.66|29.93|29.63|29.96|29.66|29.93|29.63|0
1645492530000|2022-02-22 01:15:30|29.96|29.66|29.96|29.66|29.96|29.66|29.96|29.66|0
1645492560000|2022-02-22 01:16:00|29.93|29.63|29.93|29.63|29.93|29.63|29.93|29.63|0
1645492570000|2022-02-22 01:16:10|29.94|29.64|29.94|29.64|29.94|29.64|29.94|29.64|0
1645492580000|2022-02-22 01:16:20|29.95|29.65|29.95|29.65|29.95|29.65|29.95|29.65|0
1645492640000|2022-02-22 01:17:20|29.94|29.64|29.94|29.64|29.95|29.65|29.94|29.64|0
1645492660000|2022-02-22 01:17:40|29.95|29.65|29.94|29.64|29.95|29.65|29.94|29.64|0
1645492670000|2022-02-22 01:17:50|29.92|29.62|29.9|29.6|29.92|29.62|29.9|29.6|0
1645492710000|2022-02-22 01:18:30|29.88|29.58|29.9|29.6|29.9|29.6|29.88|29.58|0
1645492770000|2022-02-22 01:19:30|29.88|29.58|29.88|29.58|29.88|29.58|29.88|29.58|0
1645492780000|2022-02-22 01:19:40|29.86|29.56|29.86|29.56|29.86|29.56|29.86|29.56|0
1645492840000|2022-02-22 01:20:40|29.9|29.6|29.88|29.58|29.9|29.6|29.88|29.58|0
1645492870000|2022-02-22 01:21:10|29.86|29.56|29.86|29.56|29.86|29.56|29.86|29.56|0
1645492940000|2022-02-22 01:22:20|29.9|29.6|29.88|29.58|29.9|29.6|29.88|29.58|0
1645493070000|2022-02-22 01:24:30|29.86|29.56|29.86|29.56|29.86|29.56|29.86|29.56|0
1645493140000|2022-02-22 01:25:40|29.84|29.54|29.84|29.54|29.84|29.54|29.84|29.54|0
1645493160000|2022-02-22 01:26:00|29.85|29.55|29.84|29.54|29.85|29.55|29.84|29.54|0
1645493180000|2022-02-22 01:26:20|29.82|29.52|29.77|29.47|29.82|29.52|29.77|29.47|0
1645493190000|2022-02-22 01:26:30|29.78|29.48|29.78|29.48|29.78|29.48|29.78|29.48|0
1645493200000|2022-02-22 01:26:40|29.8|29.5|29.8|29.5|29.8|29.5|29.8|29.5|0
1645493230000|2022-02-22 01:27:10|29.81|29.51|29.83|29.53|29.83|29.53|29.81|29.51|0
1645493240000|2022-02-22 01:27:20|29.81|29.51|29.83|29.53|29.83|29.53|29.81|29.51|0
1645493300000|2022-02-22 01:28:20|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1645493310000|2022-02-22 01:28:30|29.87|29.57|29.87|29.57|29.87|29.57|29.87|29.57|0
1645493390000|2022-02-22 01:29:50|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1645493400000|2022-02-22 01:30:00|29.87|29.57|29.89|29.59|29.89|29.59|29.87|29.57|0
1645493410000|2022-02-22 01:30:10|29.91|29.61|29.88|29.58|29.93|29.63|29.87|29.57|0
1645493420000|2022-02-22 01:30:20|29.87|29.57|29.88|29.58|29.88|29.58|29.87|29.57|0
1645493430000|2022-02-22 01:30:30|29.91|29.61|29.91|29.61|29.91|29.61|29.91|29.61|0
1645493440000|2022-02-22 01:30:40|29.9|29.6|29.9|29.6|29.9|29.6|29.9|29.6|0
1645493450000|2022-02-22 01:30:50|29.91|29.61|29.91|29.61|29.91|29.61|29.91|29.61|0
1645493470000|2022-02-22 01:31:10|29.89|29.59|29.87|29.57|29.89|29.59|29.87|29.57|0
1645493480000|2022-02-22 01:31:20|29.88|29.58|29.87|29.57|29.88|29.58|29.87|29.57|0
1645493490000|2022-02-22 01:31:30|29.88|29.58|29.88|29.58|29.88|29.58|29.88|29.58|0
1645493500000|2022-02-22 01:31:40|29.89|29.59|29.89|29.59|29.89|29.59|29.87|29.57|0
1645493510000|2022-02-22 01:31:50|29.87|29.57|29.87|29.57|29.87|29.57|29.87|29.57|0
1645493530000|2022-02-22 01:32:10|29.88|29.58|29.88|29.58|29.9|29.6|29.87|29.57|0
1645493540000|2022-02-22 01:32:20|29.9|29.6|29.9|29.6|29.9|29.6|29.9|29.6|0
1645493560000|2022-02-22 01:32:40|29.87|29.57|29.87|29.57|29.87|29.57|29.87|29.57|0
1645493600000|2022-02-22 01:33:20|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1645493630000|2022-02-22 01:33:50|29.83|29.53|29.77|29.47|29.83|29.53|29.77|29.47|0
1645493640000|2022-02-22 01:34:00|29.79|29.49|29.78|29.48|29.82|29.52|29.78|29.48|0
1645493660000|2022-02-22 01:34:20|29.76|29.46|29.78|29.48|29.78|29.48|29.76|29.46|0
1645493680000|2022-02-22 01:34:40|29.75|29.45|29.76|29.46|29.77|29.47|29.74|29.44|0
1645493690000|2022-02-22 01:34:50|29.78|29.48|29.78|29.48|29.78|29.48|29.78|29.48|0
1645493700000|2022-02-22 01:35:00|29.8|29.5|29.8|29.5|29.8|29.5|29.8|29.5|0
1645493710000|2022-02-22 01:35:10|29.82|29.52|29.82|29.52|29.82|29.52|29.8|29.5|0
1645493730000|2022-02-22 01:35:30|29.8|29.5|29.8|29.5|29.8|29.5|29.8|29.5|0
1645493740000|2022-02-22 01:35:40|29.82|29.52|29.79|29.49|29.82|29.52|29.79|29.49|0
1645493750000|2022-02-22 01:35:50|29.8|29.5|29.8|29.5|29.8|29.5|29.8|29.5|0
1645493760000|2022-02-22 01:36:00|29.78|29.48|29.78|29.48|29.78|29.48|29.78|29.48|0
1645493770000|2022-02-22 01:36:10|29.8|29.5|29.82|29.52|29.82|29.52|29.8|29.5|0
1645493780000|2022-02-22 01:36:20|29.8|29.5|29.82|29.52|29.82|29.52|29.8|29.5|0
1645493790000|2022-02-22 01:36:30|29.8|29.5|29.78|29.48|29.82|29.52|29.78|29.48|0
1645493820000|2022-02-22 01:37:00|29.76|29.46|29.74|29.44|29.76|29.46|29.74|29.44|0
1645493850000|2022-02-22 01:37:30|29.75|29.45|29.75|29.45|29.75|29.45|29.75|29.45|0
1645493990000|2022-02-22 01:39:50|29.74|29.44|29.66|29.36|29.74|29.44|29.66|29.36|0
1645494030000|2022-02-22 01:40:30|29.86|29.56|29.86|29.56|29.86|29.56|29.86|29.56|0
1645494040000|2022-02-22 01:40:40|29.75|29.45|29.7|29.4|29.75|29.45|29.7|29.4|0
1645494140000|2022-02-22 01:42:20|29.72|29.42|29.7|29.4|29.9|29.6|29.7|29.4|0
1645494200000|2022-02-22 01:43:20|29.72|29.42|29.8|29.5|29.89|29.59|29.72|29.42|0
1645494210000|2022-02-22 01:43:30|29.75|29.45|29.75|29.45|29.75|29.45|29.75|29.45|0
1645494240000|2022-02-22 01:44:00|29.74|29.44|29.74|29.44|29.74|29.44|29.74|29.44|0
1645494260000|2022-02-22 01:44:20|29.76|29.46|29.76|29.46|29.76|29.46|29.76|29.46|0
1645494270000|2022-02-22 01:44:30|29.89|29.59|29.72|29.42|29.89|29.59|29.72|29.42|0
1645494310000|2022-02-22 01:45:10|29.74|29.44|29.74|29.44|29.74|29.44|29.74|29.44|0
1645494330000|2022-02-22 01:45:30|29.76|29.46|29.71|29.41|29.91|29.61|29.71|29.41|0
1645494360000|2022-02-22 01:46:00|29.68|29.38|29.68|29.38|29.68|29.38|29.68|29.38|0
1645494400000|2022-02-22 01:46:40|29.7|29.4|29.7|29.4|29.7|29.4|29.7|29.4|0
1645494470000|2022-02-22 01:47:50|29.75|29.45|29.74|29.44|29.75|29.45|29.74|29.44|0
1645494480000|2022-02-22 01:48:00|29.75|29.45|29.75|29.45|29.75|29.45|29.75|29.45|0
1645494490000|2022-02-22 01:48:10|29.74|29.44|29.74|29.44|29.74|29.44|29.74|29.44|0
1645494500000|2022-02-22 01:48:20|29.75|29.45|29.77|29.47|29.77|29.47|29.75|29.45|0
1645494510000|2022-02-22 01:48:30|29.75|29.45|29.77|29.47|29.77|29.47|29.75|29.45|0
1645494520000|2022-02-22 01:48:40|29.79|29.49|29.79|29.49|29.79|29.49|29.79|29.49|0
1645494530000|2022-02-22 01:48:50|29.77|29.47|29.77|29.47|29.77|29.47|29.75|29.45|0
1645494540000|2022-02-22 01:49:00|29.79|29.49|29.83|29.53|29.83|29.53|29.77|29.47|0
1645494550000|2022-02-22 01:49:10|29.81|29.51|29.83|29.53|29.83|29.53|29.81|29.51|0
1645494560000|2022-02-22 01:49:20|29.85|29.55|29.83|29.53|29.85|29.55|29.83|29.53|0
1645494570000|2022-02-22 01:49:30|29.81|29.51|29.81|29.51|29.83|29.53|29.81|29.51|0
1645494580000|2022-02-22 01:49:40|29.83|29.53|29.83|29.53|29.83|29.53|29.83|29.53|0
1645494590000|2022-02-22 01:49:50|29.81|29.51|29.83|29.53|29.83|29.53|29.81|29.51|0
1645494600000|2022-02-22 01:50:00|29.81|29.51|29.83|29.53|29.85|29.55|29.81|29.51|0
1645494610000|2022-02-22 01:50:10|29.81|29.51|29.81|29.51|29.81|29.51|29.81|29.51|0
1645494620000|2022-02-22 01:50:20|29.79|29.49|29.81|29.51|29.83|29.53|29.79|29.49|0
1645494630000|2022-02-22 01:50:30|29.79|29.49|29.79|29.49|29.79|29.49|29.79|29.49|0
1645494640000|2022-02-22 01:50:40|29.81|29.51|29.79|29.49|29.81|29.51|29.79|29.49|0
1645494740000|2022-02-22 01:52:20|29.81|29.51|29.81|29.51|29.83|29.53|29.81|29.51|0
1645494760000|2022-02-22 01:52:40|29.83|29.53|29.81|29.51|29.83|29.53|29.81|29.51|0
1645494770000|2022-02-22 01:52:50|29.83|29.53|29.81|29.51|29.83|29.53|29.81|29.51|0
1645494790000|2022-02-22 01:53:10|29.83|29.53|29.83|29.53|29.83|29.53|29.81|29.51|0
1645494800000|2022-02-22 01:53:20|29.81|29.51|29.81|29.51|29.81|29.51|29.81|29.51|0
1645494850000|2022-02-22 01:54:10|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1645494860000|2022-02-22 01:54:20|29.86|29.56|29.86|29.56|29.86|29.56|29.86|29.56|0
1645494870000|2022-02-22 01:54:30|29.88|29.58|29.86|29.56|29.88|29.58|29.86|29.56|0
1645494880000|2022-02-22 01:54:40|29.88|29.58|29.9|29.6|29.9|29.6|29.86|29.56|0
1645494890000|2022-02-22 01:54:50|29.88|29.58|29.9|29.6|29.9|29.6|29.88|29.58|0
1645494900000|2022-02-22 01:55:00|29.88|29.58|29.88|29.58|29.88|29.58|29.88|29.58|0
1645494960000|2022-02-22 01:56:00|29.86|29.56|29.86|29.56|29.86|29.56|29.86|29.56|0
1645494980000|2022-02-22 01:56:20|29.85|29.55|29.83|29.53|29.85|29.55|29.83|29.53|0
1645495000000|2022-02-22 01:56:40|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1645495010000|2022-02-22 01:56:50|29.83|29.53|29.83|29.53|29.83|29.53|29.83|29.53|0
1645495020000|2022-02-22 01:57:00|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1645495030000|2022-02-22 01:57:10|29.86|29.56|29.85|29.55|29.86|29.56|29.85|29.55|0
1645495040000|2022-02-22 01:57:20|29.86|29.56|29.86|29.56|29.86|29.56|29.86|29.56|0
1645495050000|2022-02-22 01:57:30|29.85|29.55|29.86|29.56|29.86|29.56|29.85|29.55|0
1645495060000|2022-02-22 01:57:40|29.85|29.55|29.86|29.56|29.86|29.56|29.85|29.55|0
1645495090000|2022-02-22 01:58:10|29.85|29.55|29.86|29.56|29.86|29.56|29.85|29.55|0
1645495160000|2022-02-22 01:59:20|29.88|29.58|29.88|29.58|29.88|29.58|29.86|29.56|0
1645495170000|2022-02-22 01:59:30|29.9|29.6|29.9|29.6|29.9|29.6|29.88|29.58|0
1645495180000|2022-02-22 01:59:40|29.88|29.58|29.88|29.58|29.88|29.58|29.88|29.58|0
1645495200000|2022-02-22 02:00:00|29.9|29.6|29.88|29.58|29.9|29.6|29.88|29.58|0
1645495210000|2022-02-22 02:00:10|29.9|29.6|29.9|29.6|29.9|29.6|29.9|29.6|0
1645495220000|2022-02-22 02:00:20|29.88|29.58|29.9|29.6|29.9|29.6|29.88|29.58|0
1645495230000|2022-02-22 02:00:30|29.93|29.68|29.97|29.67|29.97|29.84|29.92|29.66|27
1645495240000|2022-02-22 02:00:40|29.99|29.74|29.92|29.62|29.99|29.84|29.88|29.58|27
1645495250000|2022-02-22 02:00:50|29.94|29.64|29.92|29.62|29.94|29.64|29.92|29.62|0
1645495260000|2022-02-22 02:01:00|29.94|29.64|29.92|29.62|29.94|29.64|29.92|29.62|0
1645495270000|2022-02-22 02:01:10|29.97|29.67|29.92|29.62|30|29.75|29.92|29.62|0
1645495290000|2022-02-22 02:01:30|29.99|29.74|29.99|29.74|29.99|29.74|29.99|29.74|0
1645495300000|2022-02-22 02:01:40|30|29.75|30|29.75|30|29.75|30|29.75|0
1645495340000|2022-02-22 02:02:20|30.05||30.05||30.05||30.05||0
1645495440000|2022-02-22 02:04:00|29.9|29.6|29.9|29.6|29.9|29.6|29.9|29.6|27
1645495450000|2022-02-22 02:04:10|29.89|29.64|29.9|29.6|29.94|29.64|29.89|29.6|0
1645495460000|2022-02-22 02:04:20|29.89|29.64|29.9|29.6|29.9|29.64|29.89|29.6|0
1645495470000|2022-02-22 02:04:30|29.89|29.64|29.9|29.6|29.9|29.64|29.89|29.6|0
1645495480000|2022-02-22 02:04:40|29.89|29.64|29.88|29.58|29.94|29.64|29.88|29.58|0
1645495490000|2022-02-22 02:04:50|29.86|29.56|29.88|29.58|29.88|29.58|29.86|29.56|0
1645495500000|2022-02-22 02:05:00|29.86|29.56|29.86|29.56|29.86|29.56|29.86|29.56|0
1645495510000|2022-02-22 02:05:10|29.91|29.61|29.91|29.61|29.91|29.61|29.9|29.6|0
1645495520000|2022-02-22 02:05:20|29.9|29.6|29.9|29.6|29.91|29.61|29.9|29.6|0
1645495620000|2022-02-22 02:07:00|29.88|29.58|29.88|29.58|29.9|29.6|29.88|29.58|0
1645495630000|2022-02-22 02:07:10|29.9|29.6|29.9|29.6|29.9|29.6|29.88|29.58|0
1645495650000|2022-02-22 02:07:30|29.88|29.58|29.9|29.6|29.9|29.6|29.88|29.58|0
1645495660000|2022-02-22 02:07:40|29.88|29.58|29.9|29.6|29.9|29.6|29.88|29.58|0
1645495700000|2022-02-22 02:08:20|29.88|29.58|29.88|29.58|29.88|29.58|29.88|29.58|0
1645495710000|2022-02-22 02:08:30|29.83|29.53|29.83|29.53|29.85|29.55|29.83|29.53|0
1645495720000|2022-02-22 02:08:40|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1645495730000|2022-02-22 02:08:50|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1645495860000|2022-02-22 02:11:00|29.88|29.58|29.88|29.58|29.88|29.58|29.88|29.58|0
1645495900000|2022-02-22 02:11:40|29.86|29.56|29.85|29.55|29.88|29.58|29.85|29.55|0
1645495930000|2022-02-22 02:12:10|29.88|29.58|29.88|29.58|29.88|29.58|29.88|29.58|0
1645495980000|2022-02-22 02:13:00|29.86|29.56|29.88|29.58|29.88|29.58|29.86|29.56|0
1645495990000|2022-02-22 02:13:10|29.86|29.56|29.86|29.56|29.86|29.56|29.86|29.56|0
1645496090000|2022-02-22 02:14:50|29.99|29.69|29.9|29.6|30.01|29.71|29.9|29.6|0
1645496100000|2022-02-22 02:15:00|29.92|29.62|29.91|29.61|29.93|29.63|29.9|29.6|0
1645496110000|2022-02-22 02:15:10|29.93|29.63|29.91|29.61|29.93|29.63|29.91|29.61|0
1645496120000|2022-02-22 02:15:20|29.9|29.6|29.9|29.6|29.9|29.6|29.9|29.6|0
1645496150000|2022-02-22 02:15:50|29.92|29.62|29.88|29.58|30.01|29.71|29.88|29.58|0
1645496390000|2022-02-22 02:19:50|30.01|29.71|29.88|29.58|30.01|29.71|29.88|29.58|0
1645496660000|2022-02-22 02:24:20|30.01|29.71|29.92|29.62|30.03|29.73|29.92|29.62|0
1645496720000|2022-02-22 02:25:20|29.94|29.64|29.92|29.62|30.03|29.73|29.92|29.62|0
1645496780000|2022-02-22 02:26:20|30.03|29.73|29.92|29.62|30.03|29.73|29.92|29.62|0
1645496850000|2022-02-22 02:27:30|29.94|29.64|29.92|29.62|30.03|29.73|29.92|29.62|0
1645496860000|2022-02-22 02:27:40|29.91|29.61|29.85|29.55|29.91|29.61|29.85|29.55|0
1645496880000|2022-02-22 02:28:00|29.87|29.57|29.87|29.57|29.87|29.57|29.87|29.57|0
1645496970000|2022-02-22 02:29:30|29.89|29.59|29.91|29.61|29.91|29.61|29.89|29.59|0
1645497000000|2022-02-22 02:30:00|29.92|29.62|29.94|29.64|29.98|29.68|29.92|29.62|0
1645497010000|2022-02-22 02:30:10|29.96|29.66|29.96|29.66|29.96|29.66|29.94|29.64|0
1645497020000|2022-02-22 02:30:20|29.94|29.64|29.94|29.64|29.94|29.64|29.94|29.64|0
1645497030000|2022-02-22 02:30:30|29.96|29.66|29.96|29.66|29.96|29.66|29.94|29.64|0
1645497050000|2022-02-22 02:30:50|29.98|29.68|29.96|29.66|29.98|29.68|29.96|29.66|0
1645497060000|2022-02-22 02:31:00|29.98|29.68|30.03|29.73|30.13|29.83|29.96|29.66|0
1645497120000|2022-02-22 02:32:00|30.05|29.75|30.03|29.73|30.15|29.85|30.03|29.73|0
1645497140000|2022-02-22 02:32:20|30.02|29.72|30.03|29.73|30.03|29.73|30.02|29.72|0
1645497150000|2022-02-22 02:32:30|30.02|29.72|30.02|29.72|30.03|29.73|30.02|29.72|0
1645497160000|2022-02-22 02:32:40|30.03|29.73|30.02|29.72|30.03|29.73|30.02|29.72|0
1645497170000|2022-02-22 02:32:50|30.03|29.73|30.02|29.72|30.03|29.73|30.02|29.72|0
1645497180000|2022-02-22 02:33:00|30.03|29.73|29.98|29.68|30.13|29.83|29.98|29.68|0
1645497190000|2022-02-22 02:33:10|30|29.7|29.98|29.68|30|29.7|29.98|29.68|0
1645497200000|2022-02-22 02:33:20|30|29.7|30|29.7|30|29.7|29.98|29.68|0
1645497240000|2022-02-22 02:34:00|29.98|29.68|29.98|29.68|30.09|29.79|29.98|29.68|0
1645497270000|2022-02-22 02:34:30|30|29.7|29.98|29.68|30|29.7|29.98|29.68|0
1645497300000|2022-02-22 02:35:00|30|29.7|30.09|29.79|30.09|29.79|29.98|29.68|0
1645497310000|2022-02-22 02:35:10|30.05|29.75|29.96|29.66|30.05|29.75|29.96|29.66|0
1645497320000|2022-02-22 02:35:20|29.98|29.68|29.98|29.68|29.98|29.68|29.98|29.68|0
1645497330000|2022-02-22 02:35:30|29.96|29.66|29.96|29.66|29.96|29.66|29.96|29.66|0
1645497340000|2022-02-22 02:35:40|29.98|29.68|29.98|29.68|29.98|29.68|29.96|29.66|0
1645497370000|2022-02-22 02:36:10|30|29.7|30|29.7|30.13|29.83|29.98|29.68|0
1645497420000|2022-02-22 02:37:00|30.02|29.72|30.02|29.72|30.02|29.72|30|29.7|0
1645497430000|2022-02-22 02:37:10|30.03|29.73|30.03|29.73|30.14|29.84|30.03|29.73|0
1645497450000|2022-02-22 02:37:30|30.05|29.75|30.05|29.75|30.05|29.75|30.05|29.75|0
1645497460000|2022-02-22 02:37:40|30.07|29.77|30.07|29.77|30.07|29.77|30.05|29.75|0
1645497480000|2022-02-22 02:38:00|30.09|29.79|30.09|29.79|30.09|29.79|30.07|29.77|0
1645497490000|2022-02-22 02:38:10|30.07|29.77|30.09|29.79|30.09|29.79|30.07|29.77|0
1645497500000|2022-02-22 02:38:20|30.07|29.77|30.07|29.77|30.09|29.79|30.07|29.77|0
1645497540000|2022-02-22 02:39:00|30.05|29.75|30.09|29.79|30.09|29.79|30.05|29.75|0
1645497550000|2022-02-22 02:39:10|30.07|29.77|30.07|29.77|30.09|29.79|30.07|29.77|0
1645497580000|2022-02-22 02:39:40|30.05|29.75|30.05|29.75|30.07|29.77|30.05|29.75|0
1645497630000|2022-02-22 02:40:30|30.07|29.77|30.07|29.77|30.07|29.77|30.05|29.75|0
1645497650000|2022-02-22 02:40:50|30.05|29.75|30.05|29.75|30.07|29.77|30.05|29.75|0
1645497690000|2022-02-22 02:41:30|30.03|29.73|30.05|29.75|30.05|29.75|30.03|29.73|0
1645497720000|2022-02-22 02:42:00|30.03|29.73|30.03|29.73|30.05|29.75|30.03|29.73|0
1645497730000|2022-02-22 02:42:10|30.05|29.75|30.03|29.73|30.05|29.75|30.03|29.73|0
1645497740000|2022-02-22 02:42:20|30.05|29.75|30.05|29.75|30.05|29.75|30.03|29.73|0
1645497760000|2022-02-22 02:42:40|30.03|29.73|30.05|29.75|30.05|29.75|30.03|29.73|0
1645497770000|2022-02-22 02:42:50|30.03|29.73|30.03|29.73|30.03|29.73|30.03|29.73|0
1645497780000|2022-02-22 02:43:00|30.01|29.71|30.01|29.71|30.01|29.71|30.01|29.71|0
1645497800000|2022-02-22 02:43:20|30.03|29.73|30.03|29.73|30.03|29.73|30.03|29.73|0
1645497830000|2022-02-22 02:43:50|30.05|29.75|30.05|29.75|30.05|29.75|30.05|29.75|0
1645497840000|2022-02-22 02:44:00|30.03|29.73|30.03|29.73|30.03|29.73|30.03|29.73|0
1645497880000|2022-02-22 02:44:40|30.05|29.75|30.03|29.73|30.05|29.75|30.03|29.73|0
1645497930000|2022-02-22 02:45:30|30.01|29.71|30.01|29.71|30.01|29.71|30.01|29.71|0
1645497940000|2022-02-22 02:45:40|30.03|29.73|30.03|29.73|30.03|29.73|30.03|29.73|0
1645497950000|2022-02-22 02:45:50|30.01|29.71|30.03|29.73|30.03|29.73|30.01|29.71|0
1645497970000|2022-02-22 02:46:10|30.01|29.71|30.01|29.71|30.03|29.73|30.01|29.71|0
1645497980000|2022-02-22 02:46:20|30.03|29.73|30.01|29.71|30.03|29.73|30.01|29.71|0
1645497990000|2022-02-22 02:46:30|30.03|29.73|30.03|29.73|30.03|29.73|30.01|29.71|0
1645498000000|2022-02-22 02:46:40|30.01|29.71|30.01|29.71|30.01|29.71|30.01|29.71|0
1645498020000|2022-02-22 02:47:00|30.03|29.73|30.01|29.71|30.03|29.73|30.01|29.71|0
1645498030000|2022-02-22 02:47:10|30.03|29.73|30.01|29.71|30.03|29.73|30.01|29.71|0
1645498070000|2022-02-22 02:47:50|29.99|29.69|29.99|29.69|29.99|29.69|29.99|29.69|0
1645498100000|2022-02-22 02:48:20|29.97|29.67|29.99|29.69|29.99|29.69|29.97|29.67|0
1645498150000|2022-02-22 02:49:10|30.01|29.71|30.01|29.71|30.01|29.71|29.99|29.69|0
1645498170000|2022-02-22 02:49:30|30.03|29.73|30.03|29.73|30.03|29.73|30.03|29.73|0
1645498180000|2022-02-22 02:49:40|30.05|29.75|30.05|29.75|30.05|29.75|30.03|29.73|0
1645498190000|2022-02-22 02:49:50|30.03|29.73|30.03|29.73|30.03|29.73|30.03|29.73|0
1645498200000|2022-02-22 02:50:00|30.05|29.75|30.05|29.75|30.05|29.75|30.03|29.73|0
1645498210000|2022-02-22 02:50:10|30.03|29.73|30.03|29.73|30.05|29.75|30.03|29.73|0
1645498230000|2022-02-22 02:50:30|30.05|29.75|30.05|29.75|30.05|29.75|30.05|29.75|0
1645498250000|2022-02-22 02:50:50|30.03|29.73|30.03|29.73|30.03|29.73|30.03|29.73|0
1645498260000|2022-02-22 02:51:00|30.05|29.75|30.05|29.75|30.05|29.75|30.05|29.75|0
1645498280000|2022-02-22 02:51:20|30.07|29.77|30.07|29.77|30.07|29.77|30.05|29.75|0
1645498290000|2022-02-22 02:51:30|30.05|29.75|30.05|29.75|30.05|29.75|30.05|29.75|0
1645498300000|2022-02-22 02:51:40|30.07|29.77|30.07|29.77|30.07|29.77|30.05|29.75|0
1645498310000|2022-02-22 02:51:50|30.05|29.75|30.05|29.75|30.07|29.77|30.05|29.75|0
1645498330000|2022-02-22 02:52:10|30.07|29.77|30.05|29.75|30.07|29.77|30.05|29.75|0
1645498350000|2022-02-22 02:52:30|30.07|29.77|30.07|29.77|30.07|29.77|30.07|29.77|0
1645498380000|2022-02-22 02:53:00|30.08|29.78|30.07|29.77|30.08|29.78|30.07|29.77|0
1645498420000|2022-02-22 02:53:40|30.05|29.75|30.09|29.79|30.09|29.79|30.05|29.75|0
1645498430000|2022-02-22 02:53:50|30.11|29.81|30.11|29.81|30.11|29.81|30.09|29.79|0
1645498440000|2022-02-22 02:54:00|30.1|29.85|30.1|29.85|30.1|29.85|30.1|29.85|0
1645498450000|2022-02-22 02:54:10|30.11|29.81|30.11|29.81|30.11|29.85|30.08|29.81|0
1645498460000|2022-02-22 02:54:20|30.1|29.85|30.11|29.81|30.11|29.85|30.1|29.81|0
1645498470000|2022-02-22 02:54:30|30.09|29.79|30.1|29.8|30.1|29.8|30.09|29.79|0
1645498480000|2022-02-22 02:54:40|30.08|29.78|30.08|29.78|30.1|29.8|30.08|29.78|0
1645498490000|2022-02-22 02:54:50|30.1|29.8|30.1|29.8|30.1|29.8|30.08|29.78|0
1645498500000|2022-02-22 02:55:00|30.08|29.78|30.08|29.78|30.08|29.78|30.08|29.78|0
1645498510000|2022-02-22 02:55:10|30.06|29.76|30.06|29.76|30.06|29.76|30.06|29.76|0
1645498540000|2022-02-22 02:55:40|30.08|29.78|30.08|29.78|30.08|29.78|30.08|29.78|0
1645498550000|2022-02-22 02:55:50|30.06|29.76|30.06|29.76|30.08|29.78|30.06|29.76|0
1645498580000|2022-02-22 02:56:20|30.08|29.78|30.08|29.78|30.08|29.78|30.06|29.76|0
1645498600000|2022-02-22 02:56:40|30.06|29.76|30.06|29.76|30.06|29.76|30.06|29.76|0
1645498610000|2022-02-22 02:56:50|30.08|29.78|30.08|29.78|30.08|29.78|30.08|29.78|0
1645498630000|2022-02-22 02:57:10|30.1|29.8|29.94|29.64|30.1|29.8|29.94|29.64|3
1645498660000|2022-02-22 02:57:40|29.95|29.65|29.95|29.65|29.95|29.65|29.95|29.65|0
1645498700000|2022-02-22 02:58:20|29.94|29.64|29.92|29.62|29.94|29.64|29.92|29.62|0
1645498720000|2022-02-22 02:58:40|29.95|29.65|29.94|29.64|29.95|29.65|29.94|29.64|0
1645498740000|2022-02-22 02:59:00|29.92|29.62|29.92|29.62|29.92|29.62|29.92|29.62|0
1645498820000|2022-02-22 03:00:20|29.94|29.64|29.92|29.62|29.94|29.64|29.92|29.62|0
1645498930000|2022-02-22 03:02:10|30.05|29.75|29.9|29.6|30.05|29.75|29.9|29.6|0
1645498950000|2022-02-22 03:02:30|29.94|29.64|29.94|29.64|29.94|29.64|29.94|29.64|0
1645499030000|2022-02-22 03:03:50|29.96|29.66|29.94|29.64|29.96|29.66|29.94|29.64|0
1645499050000|2022-02-22 03:04:10|29.96|29.66|29.94|29.64|29.96|29.66|29.94|29.64|0
1645499060000|2022-02-22 03:04:20|29.96|29.66|29.96|29.66|29.96|29.66|29.94|29.64|0
1645499070000|2022-02-22 03:04:30|29.94|29.64|29.96|29.66|29.96|29.66|29.94|29.64|0
1645499080000|2022-02-22 03:04:40|29.98|29.68|29.98|29.68|29.98|29.68|29.98|29.68|0
1645499170000|2022-02-22 03:06:10|29.97|29.67|29.97|29.67|29.97|29.67|29.97|29.67|0
1645499270000|2022-02-22 03:07:50|30.03|29.73|29.95|29.65|30.03|29.73|29.95|29.65|0
1645499280000|2022-02-22 03:08:00|29.97|29.67|29.97|29.67|29.97|29.67|29.97|29.67|0
1645499330000|2022-02-22 03:08:50|29.95|29.65|29.97|29.67|29.97|29.67|29.95|29.65|0
1645499340000|2022-02-22 03:09:00|29.95|29.65|29.99|29.69|30.06|29.76|29.95|29.65|0
1645499400000|2022-02-22 03:10:00|30.08|29.78|29.99|29.69|30.08|29.78|29.99|29.69|0
1645499460000|2022-02-22 03:11:00|30.05|29.75|30.01|29.71|30.06|29.76|30.01|29.71|0
1645499520000|2022-02-22 03:12:00|29.99|29.69|30.01|29.71|30.1|29.8|29.99|29.69|0
1645499580000|2022-02-22 03:13:00|29.99|29.69|30.06|29.76|30.06|29.76|29.99|29.69|0
1645499590000|2022-02-22 03:13:10|30.01|29.71|30.01|29.71|30.01|29.71|30.01|29.71|0
1645499620000|2022-02-22 03:13:40|29.99|29.69|29.99|29.69|29.99|29.69|29.99|29.69|0
1645499650000|2022-02-22 03:14:10|30.08|29.78|29.99|29.69|30.08|29.78|29.99|29.69|0
1645499720000|2022-02-22 03:15:20|30.05|29.75|29.99|29.69|30.05|29.75|29.99|29.69|0
1645499780000|2022-02-22 03:16:20|30.08|29.78|30.08|29.78|30.08|29.78|30.08|29.78|0
1645499790000|2022-02-22 03:16:30|30.1|29.8|29.99|29.69|30.1|29.8|29.99|29.69|0
1645499850000|2022-02-22 03:17:30|30.05|29.75|30.01|29.71|30.06|29.76|30.01|29.71|0
1645499880000|2022-02-22 03:18:00|29.99|29.69|29.99|29.69|29.99|29.69|29.99|29.69|0
1645499910000|2022-02-22 03:18:30|30.08|29.78|29.99|29.69|30.08|29.78|29.99|29.69|0
1645499970000|2022-02-22 03:19:30|30.05|29.75|30.01|29.71|30.06|29.76|30.01|29.71|0
1645499980000|2022-02-22 03:19:40|29.99|29.69|29.99|29.69|29.99|29.69|29.99|29.69|0
1645500040000|2022-02-22 03:20:40|30.08|29.78|30.08|29.78|30.08|29.78|30.08|29.78|0
1645500050000|2022-02-22 03:20:50|29.99|29.69|29.99|29.69|29.99|29.69|29.99|29.69|0
1645500120000|2022-02-22 03:22:00|30.05|29.75|29.99|29.69|30.05|29.75|29.99|29.69|0
1645500180000|2022-02-22 03:23:00|30.05|29.75|29.99|29.69|30.05|29.75|29.99|29.69|0
1645500200000|2022-02-22 03:23:20|29.97|29.67|29.97|29.67|29.97|29.67|29.97|29.67|0
1645500240000|2022-02-22 03:24:00|30.03|29.73|29.97|29.67|30.03|29.73|29.97|29.67|0
1645500310000|2022-02-22 03:25:10|30.04|29.74|29.97|29.67|30.04|29.74|29.97|29.67|0
1645500370000|2022-02-22 03:26:10|30.03|29.73|29.99|29.69|30.03|29.73|29.99|29.69|0
1645500430000|2022-02-22 03:27:10|29.97|29.67|29.99|29.69|30.08|29.78|29.97|29.67|0
1645500500000|2022-02-22 03:28:20|29.97|29.67|29.99|29.69|30.04|29.74|29.97|29.67|0
1645500570000|2022-02-22 03:29:30|29.97|29.67|29.99|29.69|30.08|29.78|29.97|29.67|0
1645500610000|2022-02-22 03:30:10|30|29.7|30|29.7|30|29.7|30|29.7|0
1645500630000|2022-02-22 03:30:30|30.04|29.74|30.04|29.74|30.09|29.79|30.02|29.72|0
1645500640000|2022-02-22 03:30:40|30.02|29.72|30.02|29.72|30.02|29.72|30.02|29.72|0
1645500690000|2022-02-22 03:31:30|30.09|29.79|30.02|29.72|30.09|29.79|30.02|29.72|0
1645500750000|2022-02-22 03:32:30|30.07|29.77|30.07|29.77|30.07|29.77|30.07|29.77|0
1645500760000|2022-02-22 03:32:40|30.09|29.79|30.04|29.74|30.13|29.83|30.04|29.74|0
1645500820000|2022-02-22 03:33:40|30.05|29.75|30.07|29.77|30.16|29.86|30.05|29.75|0
1645500880000|2022-02-22 03:34:40|30.08|29.78|30.08|29.78|30.08|29.78|30.08|29.78|0
1645500890000|2022-02-22 03:34:50|30.05|29.75|30.07|29.77|30.12|29.82|30.05|29.75|0
1645500950000|2022-02-22 03:35:50|30.05|29.75|30.07|29.77|30.16|29.86|30.05|29.75|0
1645501010000|2022-02-22 03:36:50|30.12|29.82|30.09|29.79|30.18|29.88|30.09|29.79|0
1645501030000|2022-02-22 03:37:10|30.03|29.73|30.03|29.73|30.03|29.73|30.03|29.73|0
1645501080000|2022-02-22 03:38:00|30.07|29.77|30.03|29.73|30.11|29.81|30.03|29.73|0
1645501140000|2022-02-22 03:39:00|30.02|29.72|30.03|29.73|30.13|29.83|30.02|29.72|0
1645501200000|2022-02-22 03:40:00|30.02|29.72|30.03|29.73|30.09|29.79|30.02|29.72|0
1645501210000|2022-02-22 03:40:10|30.02|29.72|30.02|29.72|30.02|29.72|30.02|29.72|0
1645501260000|2022-02-22 03:41:00|30.11|29.81|30.11|29.81|30.11|29.81|30.11|29.81|0
1645501270000|2022-02-22 03:41:10|30.13|29.83|30.02|29.72|30.13|29.83|30.02|29.72|0
1645501330000|2022-02-22 03:42:10|30.01|29.71|30.01|29.71|30.06|29.76|30.01|29.71|0
1645501390000|2022-02-22 03:43:10|30.03|29.73|30.01|29.71|30.06|29.76|30.01|29.71|0
1645501450000|2022-02-22 03:44:10|30.06|29.76|30.01|29.71|30.06|29.76|30.01|29.71|0
1645501510000|2022-02-22 03:45:10|30.06|29.76|30.01|29.71|30.06|29.76|30.01|29.71|0
1645501570000|2022-02-22 03:46:10|30.06|29.76|30.06|29.76|30.06|29.76|30.06|29.76|0
1645501580000|2022-02-22 03:46:20|30.01|29.71|30.01|29.71|30.01|29.71|30.01|29.71|0
1645501640000|2022-02-22 03:47:20|30.06|29.76|30.01|29.71|30.06|29.76|30.01|29.71|0
1645501700000|2022-02-22 03:48:20|30.06|29.76|30.06|29.76|30.06|29.76|30.06|29.76|0
1645501710000|2022-02-22 03:48:30|30.01|29.71|30.01|29.71|30.01|29.71|30.01|29.71|0
1645501770000|2022-02-22 03:49:30|30.06|29.76|30.03|29.73|30.08|29.78|30.03|29.73|0
1645501830000|2022-02-22 03:50:30|30.01|29.71|30.1|29.8|30.1|29.8|30.01|29.71|0
1645501840000|2022-02-22 03:50:40|30.12|29.82|30.03|29.73|30.12|29.82|30.03|29.73|0
1645501900000|2022-02-22 03:51:40|30.01|29.71|30.03|29.73|30.08|29.78|30.01|29.71|0
1645501910000|2022-02-22 03:51:50|30.01|29.71|30.01|29.71|30.01|29.71|30.01|29.71|0
1645501960000|2022-02-22 03:52:40|30.1|29.8|30.01|29.71|30.1|29.8|30.01|29.71|0
1645502030000|2022-02-22 03:53:50|30.06|29.76|30.01|29.71|30.06|29.76|30.01|29.71|0
1645502090000|2022-02-22 03:54:50|29.99|29.69|30.03|29.73|30.06|29.76|29.99|29.69|0
1645502110000|2022-02-22 03:55:10|30.04|29.74|30.04|29.74|30.04|29.74|30.02|29.72|0
1645502150000|2022-02-22 03:55:50|30.02|29.72|30.11|29.81|30.11|29.81|30.02|29.72|0
1645502160000|2022-02-22 03:56:00|30.04|29.74|30.04|29.74|30.04|29.74|30.04|29.74|0
1645502220000|2022-02-22 03:57:00|30.02|29.72|30.04|29.74|30.09|29.79|30.02|29.72|0
1645502280000|2022-02-22 03:58:00|30.02|29.72|30.02|29.72|30.08|29.78|30.02|29.72|0
1645502330000|2022-02-22 03:58:50|30.04|29.74|30.04|29.74|30.04|29.74|30.04|29.74|0
1645502340000|2022-02-22 03:59:00|30.02|29.72|30.02|29.72|30.02|29.72|30.02|29.72|0
1645502350000|2022-02-22 03:59:10|30.11|29.81|30.04|29.74|30.13|29.83|30.04|29.74|0
1645502410000|2022-02-22 04:00:10|30|29.7|29.98|29.68|30.09|29.79|29.98|29.68|0
1645502470000|2022-02-22 04:01:10|30|29.7|29.97|29.67|30|29.7|29.97|29.67|0
1645502740000|2022-02-22 04:05:40|29.99|29.69|29.99|29.69|29.99|29.69|29.99|29.69|0
1645502860000|2022-02-22 04:07:40|29.98|29.68|29.98|29.68|29.98|29.68|29.98|29.68|0
1645502880000|2022-02-22 04:08:00|29.99|29.69|29.99|29.69|29.99|29.69|29.99|29.69|0
1645502950000|2022-02-22 04:09:10|29.97|29.67|29.94|29.64|29.97|29.67|29.94|29.64|0
1645503020000|2022-02-22 04:10:20|29.96|29.66|29.96|29.66|29.96|29.66|29.96|29.66|0
1645503190000|2022-02-22 04:13:10|29.97|29.67|29.97|29.67|29.97|29.67|29.97|29.67|0
1645503410000|2022-02-22 04:16:50|30.02|29.72|29.97|29.67|30.02|29.72|29.97|29.67|0
1645503480000|2022-02-22 04:18:00|29.99|29.69|29.88|29.58|30.02|29.72|29.88|29.58|0
1645503540000|2022-02-22 04:19:00|29.9|29.6|29.88|29.58|30.04|29.74|29.88|29.58|0
1645503550000|2022-02-22 04:19:10|29.9|29.6|29.91|29.61|29.91|29.61|29.9|29.6|0
1645503740000|2022-02-22 04:22:20|30.04|29.74|29.97|29.67|30.04|29.74|29.97|29.67|0
1645503800000|2022-02-22 04:23:20|29.99|29.69|29.88|29.58|30.04|29.74|29.88|29.58|0
1645503860000|2022-02-22 04:24:20|29.89|29.59|30.01|29.71|30.01|29.71|29.89|29.59|0
1645503870000|2022-02-22 04:24:30|29.97|29.67|29.88|29.58|29.97|29.67|29.86|29.56|0
1645503970000|2022-02-22 04:26:10|30.04|29.74|29.91|29.61|30.04|29.74|29.91|29.61|0
1645504030000|2022-02-22 04:27:10|29.93|29.63|29.99|29.69|30.04|29.74|29.93|29.63|0
1645504050000|2022-02-22 04:27:30|29.97|29.67|29.97|29.67|29.97|29.67|29.97|29.67|0
1645504060000|2022-02-22 04:27:40|29.95|29.65|29.95|29.65|29.95|29.65|29.95|29.65|0
1645504100000|2022-02-22 04:28:20|30.03|29.73|29.95|29.65|30.03|29.73|29.95|29.65|0
1645504160000|2022-02-22 04:29:20|29.97|29.67|29.99|29.69|29.99|29.69|29.97|29.67|0
1645504170000|2022-02-22 04:29:30|30.03|29.73|29.86|29.56|30.03|29.73|29.86|29.56|0
1645504230000|2022-02-22 04:30:30|30.03|29.73|29.97|29.67|30.03|29.73|29.97|29.67|0
1645504240000|2022-02-22 04:30:40|29.95|29.65|29.95|29.65|29.95|29.65|29.95|29.65|0
1645504290000|2022-02-22 04:31:30|29.97|29.67|29.95|29.65|30.03|29.73|29.95|29.65|0
1645504320000|2022-02-22 04:32:00|29.94|29.64|29.94|29.64|29.94|29.64|29.94|29.64|0
1645504710000|2022-02-22 04:38:30|30.03|29.73|29.94|29.64|30.03|29.73|29.94|29.64|0
1645504810000|2022-02-22 04:40:10|29.95|29.65|29.95|29.65|29.95|29.65|29.95|29.65|0
1645504950000|2022-02-22 04:42:30|30.04|29.74|29.99|29.69|30.04|29.74|29.97|29.67|0
1645504960000|2022-02-22 04:42:40|29.97|29.67|29.97|29.67|29.99|29.69|29.97|29.67|0
1645504970000|2022-02-22 04:42:50|29.99|29.69|29.99|29.69|29.99|29.69|29.97|29.67|0
1645505010000|2022-02-22 04:43:30|30|29.7|30.04|29.74|30.04|29.74|30|29.7|0
1645505020000|2022-02-22 04:43:40|30.02|29.72|29.97|29.67|30.02|29.72|29.97|29.67|0
1645505080000|2022-02-22 04:44:40|30|29.7|29.95|29.65|30.04|29.74|29.95|29.65|0
1645505140000|2022-02-22 04:45:40|29.99|29.69|29.97|29.67|30.04|29.74|29.97|29.67|0
1645505210000|2022-02-22 04:46:50|29.99|29.69|29.95|29.65|30.04|29.74|29.95|29.65|0
1645505270000|2022-02-22 04:47:50|29.97|29.67|29.88|29.58|30.04|29.74|29.88|29.58|0
1645505290000|2022-02-22 04:48:10|29.86|29.56|29.88|29.58|29.88|29.58|29.86|29.56|0
1645505330000|2022-02-22 04:48:50|29.91|29.61|29.91|29.61|29.91|29.61|29.91|29.61|0
1645505430000|2022-02-22 04:50:30|30.04|29.74|29.97|29.67|30.04|29.74|29.97|29.67|0
1645505490000|2022-02-22 04:51:30|29.99|29.69|29.95|29.65|30.04|29.74|29.95|29.65|0
1645505520000|2022-02-22 04:52:00|||||||||2
1645505550000|2022-02-22 04:52:30|29.97|29.67|30|29.7|30|29.7|29.97|29.67|0
1645505560000|2022-02-22 04:52:40|30.04|29.74|29.88|29.58|30.04|29.74|29.88|29.58|0
1645505660000|2022-02-22 04:54:20|29.89|29.59|29.86|29.56|29.99|29.69|29.86|29.56|0
1645505670000|2022-02-22 04:54:30|29.88|29.58|29.89|29.59|29.89|29.59|29.88|29.58|0
1645505770000|2022-02-22 04:56:10|30.04|29.74|29.97|29.67|30.04|29.74|29.97|29.67|0
1645505820000|2022-02-22 04:57:00|29.95|29.65|29.95|29.65|29.95|29.65|29.95|29.65|0
1645505830000|2022-02-22 04:57:10|29.97|29.67|29.94|29.64|30.03|29.73|29.94|29.64|0
1645505860000|2022-02-22 04:57:40|29.93|29.63|29.93|29.63|29.93|29.63|29.93|29.63|0
1645505900000|2022-02-22 04:58:20|29.95|29.65|29.86|29.56|30.03|29.73|29.86|29.56|0
1645506000000|2022-02-22 05:00:00|29.88|29.58|29.89|29.59|30.03|29.73|29.88|29.58|0
1645506030000|2022-02-22 05:00:30|29.87|29.57|29.89|29.59|29.89|29.59|29.87|29.57|0
1645506060000|2022-02-22 05:01:00|29.88|29.58|29.88|29.58|29.88|29.58|29.88|29.58|0
1645506130000|2022-02-22 05:02:10|29.89|29.59|29.89|29.59|29.89|29.59|29.89|29.59|0
1645506220000|2022-02-22 05:03:40|30|29.7|29.87|29.57|30|29.7|29.87|29.57|0
1645506280000|2022-02-22 05:04:40|29.86|29.56|29.87|29.57|29.87|29.57|29.86|29.56|0
1645506310000|2022-02-22 05:05:10|29.86|29.56|29.86|29.56|29.86|29.56|29.86|29.56|0
1645506420000|2022-02-22 05:07:00|29.95|29.65|29.84|29.54|29.95|29.65|29.84|29.54|0
1645506480000|2022-02-22 05:08:00|29.86|29.56|29.84|29.54|30.03|29.73|29.84|29.54|0
1645506660000|2022-02-22 05:11:00|29.95|29.65|29.82|29.52|29.95|29.65|29.82|29.52|0
1645506670000|2022-02-22 05:11:10|29.81|29.51|29.81|29.51|29.83|29.53|29.81|29.51|0
1645506690000|2022-02-22 05:11:30|29.76|29.68|29.86|29.61|29.86|29.69|29.76|29.61|27
1645506700000|2022-02-22 05:11:40|29.85|29.55|29.83|29.53|29.85|29.55|29.83|29.53|0
1645506710000|2022-02-22 05:11:50|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1645506810000|2022-02-22 05:13:30|29.87|29.57|29.87|29.57|29.87|29.57|29.87|29.57|0
1645506920000|2022-02-22 05:15:20|29.89|29.59|29.89|29.59|29.89|29.59|29.89|29.59|0
1645506930000|2022-02-22 05:15:30|29.92|29.67|29.92|29.67|29.92|29.67|29.92|29.67|0
1645506940000|2022-02-22 05:15:40|29.94|29.69|29.94|29.69|29.94|29.69|29.94|29.69|0
1645507030000|2022-02-22 05:17:10|||||||||1
1645507060000|2022-02-22 05:17:40|29.92|29.67|29.92|29.67|29.92|29.67|29.92|29.67|0
1645507080000|2022-02-22 05:18:00|29.81|29.56|29.83|29.58|29.83|29.58|29.81|29.56|1
1645507100000|2022-02-22 05:18:20|29.87|29.57|29.87|29.57|29.87|29.57|29.87|29.57|0
1645507120000|2022-02-22 05:18:40|29.86|29.56|29.86|29.56|29.86|29.56|29.86|29.56|0
1645507180000|2022-02-22 05:19:40|||||||||1
1645507190000|2022-02-22 05:19:50|||||||||1
1645507210000|2022-02-22 05:20:10|29.88|29.58|29.88|29.58|29.88|29.58|29.88|29.58|0
1645507410000|2022-02-22 05:23:30|29.93|29.63|29.82|29.52|29.93|29.63|29.76|29.51|1
1645507540000|2022-02-22 05:25:40|29.77|29.47|29.77|29.47|29.77|29.47|29.77|29.47|0
1645507550000|2022-02-22 05:25:50|29.73|29.48|29.73|29.48|29.73|29.48|29.73|29.48|0
1645507580000|2022-02-22 05:26:20|29.71|29.46|29.69|29.44|29.71|29.46|29.69|29.44|2
1645507630000|2022-02-22 05:27:10|29.55|29.25|29.55|29.25|29.55|29.25|29.55|29.25|1
1645507670000|2022-02-22 05:27:50|29.53|29.23|29.53|29.23|29.55|29.25|29.53|29.23|0
1645507720000|2022-02-22 05:28:40|29.55|29.25|29.53|29.23|29.55|29.25|29.53|29.23|0
1645507730000|2022-02-22 05:28:50|29.55|29.25|29.53|29.23|29.55|29.25|29.53|29.23|0
1645507750000|2022-02-22 05:29:10|29.55|29.25|29.55|29.25|29.55|29.25|29.55|29.25|0
1645507760000|2022-02-22 05:29:20|29.53|29.23|29.53|29.23|29.53|29.23|29.53|29.23|0
1645507790000|2022-02-22 05:29:50|29.55|29.25|29.55|29.25|29.55|29.25|29.55|29.25|0
1645507940000|2022-02-22 05:32:20|29.53|29.23|29.53|29.23|29.53|29.23|29.53|29.23|0
1645507960000|2022-02-22 05:32:40|29.55|29.25|29.55|29.25|29.55|29.25|29.55|29.25|0
1645507970000|2022-02-22 05:32:50|29.53|29.23|29.55|29.25|29.55|29.25|29.53|29.23|0
1645507980000|2022-02-22 05:33:00|29.53|29.23|29.53|29.23|29.53|29.23|29.53|29.23|0
1645508020000|2022-02-22 05:33:40|29.54|29.24|29.54|29.24|29.54|29.24|29.54|29.24|0
1645508040000|2022-02-22 05:34:00|29.55|29.25|29.53|29.23|29.55|29.25|29.53|29.23|0
1645508060000|2022-02-22 05:34:20|29.54|29.24|29.54|29.24|29.54|29.24|29.53|29.23|0
1645508080000|2022-02-22 05:34:40|29.55|29.25|29.55|29.25|29.55|29.25|29.55|29.25|0
1645508150000|2022-02-22 05:35:50|29.57|29.27|29.55|29.25|29.57|29.27|29.55|29.25|0
1645508230000|2022-02-22 05:37:10|29.6|29.3|29.6|29.3|29.6|29.3|29.6|29.3|0
1645508450000|2022-02-22 05:40:50|29.62|29.32|29.62|29.32|29.62|29.32|29.62|29.32|0
1645508550000|2022-02-22 05:42:30|29.73|29.43|29.75|29.45|29.75|29.45|29.73|29.43|0
1645508590000|2022-02-22 05:43:10|29.73|29.43|29.75|29.45|29.75|29.45|29.73|29.43|0
1645508630000|2022-02-22 05:43:50|29.73|29.43|29.73|29.43|29.73|29.43|29.73|29.43|0
1645508650000|2022-02-22 05:44:10|29.69|29.44|29.73|29.43|29.73|29.44|29.69|29.43|0
1645508880000|2022-02-22 05:48:00|29.75|29.45|29.73|29.43|29.75|29.45|29.73|29.43|0
1645509030000|2022-02-22 05:50:30|29.75|29.45|29.75|29.45|29.75|29.45|29.73|29.43|0
1645509250000|2022-02-22 05:54:10|29.73|29.43|29.73|29.43|29.73|29.43|29.73|29.43|0
1645509290000|2022-02-22 05:54:50|29.7|29.62|29.75|29.45|29.77|29.62|29.7|29.45|1
1645509300000|2022-02-22 05:55:00|29.73|29.43|29.73|29.43|29.73|29.43|29.73|29.43|0
1645509440000|2022-02-22 05:57:20|29.75|29.45|29.74|29.44|29.75|29.45|29.73|29.43|0
1645509490000|2022-02-22 05:58:10|29.77|29.52|29.77|29.52|29.77|29.52|29.77|29.52|0
1645509510000|2022-02-22 05:58:30|29.75|29.5|29.75|29.5|29.75|29.5|29.75|29.5|0
1645509530000|2022-02-22 05:58:50|29.77|29.52|29.77|29.52|29.77|29.52|29.77|29.52|0
1645509540000|2022-02-22 05:59:00|29.75|29.5|29.75|29.5|29.75|29.5|29.75|29.5|0
1645509570000|2022-02-22 05:59:30|29.7|29.62|29.75|29.5|29.79|29.62|29.7|29.5|1
1645509580000|2022-02-22 05:59:40|29.77|29.52|29.77|29.52|29.77|29.52|29.77|29.52|0
1645509590000|2022-02-22 05:59:50|29.75|29.5|29.75|29.5|29.75|29.5|29.75|29.5|0
1645509600000|2022-02-22 06:00:00|29.77|29.52|29.78|29.53|29.8|29.55|29.77|29.52|0
1645509690000|2022-02-22 06:01:30|29.79|29.54|29.79|29.54|29.79|29.54|29.79|29.54|0
1645509760000|2022-02-22 06:02:40|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1645509780000|2022-02-22 06:03:00|29.89|29.59|29.89|29.59|29.89|29.59|29.89|29.59|0
1645509810000|2022-02-22 06:03:30|29.9|29.6|29.92|29.62|29.92|29.62|29.9|29.6|0
1645509820000|2022-02-22 06:03:40|29.91|29.61|29.91|29.61|29.91|29.61|29.91|29.61|0
1645509840000|2022-02-22 06:04:00|29.95|29.65|29.94|29.64|29.95|29.65|29.94|29.64|0
1645509850000|2022-02-22 06:04:10|29.95|29.65|29.95|29.65|29.95|29.65|29.95|29.65|0
1645509860000|2022-02-22 06:04:20|29.94|29.64|29.98|29.68|29.98|29.68|29.94|29.64|0
1645509910000|2022-02-22 06:05:10|30|29.75|30.01|29.76|30.01|29.76|30|29.75|0
1645509970000|2022-02-22 06:06:10|30.06|29.79|30.02|29.72|30.09|29.79|30.02|29.72|3
1645509980000|2022-02-22 06:06:20|30.01|29.71|30.02|29.72|30.02|29.72|30.01|29.71|0
1645510120000|2022-02-22 06:08:40|30.04|29.74|30.02|29.72|30.11|29.81|30.02|29.72|0
1645510130000|2022-02-22 06:08:50|30|29.7|30.02|29.72|30.02|29.72|30|29.7|0
1645510150000|2022-02-22 06:09:10|30.05|29.75|30.05|29.75|30.05|29.75|30.05|29.75|0
1645510240000|2022-02-22 06:10:40|30.07|29.77|30.05|29.75|30.07|29.77|30.05|29.75|0
1645510260000|2022-02-22 06:11:00|30.04|29.74|30.04|29.74|30.04|29.74|30.04|29.74|0
1645510270000|2022-02-22 06:11:10|30.02|29.72|30.02|29.72|30.02|29.72|29.96|29.7|0
1645510330000|2022-02-22 06:12:10|30|29.7|30|29.7|30|29.7|30|29.7|0
1645510340000|2022-02-22 06:12:20|30.02|29.72|30.02|29.72|30.02|29.72|30.02|29.72|0
1645510370000|2022-02-22 06:12:50|30|29.7|30.02|29.72|30.02|29.72|30|29.7|0
1645510380000|2022-02-22 06:13:00|30|29.7|30|29.7|30|29.7|30|29.7|0
1645510390000|2022-02-22 06:13:10|30.02|29.72|30.02|29.72|30.02|29.72|30|29.7|0
1645510400000|2022-02-22 06:13:20|30|29.7|30|29.7|30|29.7|30|29.7|0
1645510410000|2022-02-22 06:13:30|30.02|29.72|29.96|29.71|30.02|29.72|29.96|29.7|0
1645510420000|2022-02-22 06:13:40|29.95|29.7|29.95|29.7|29.95|29.7|29.95|29.7|0
1645510460000|2022-02-22 06:14:20|29.93|29.68|29.96|29.71|29.96|29.71|29.93|29.68|0
1645510470000|2022-02-22 06:14:30|29.95|29.7|29.92|29.67|29.95|29.7|29.92|29.67|0
1645510500000|2022-02-22 06:15:00|29.91|29.61|29.87|29.62|29.91|29.62|29.87|29.61|2
1645510510000|2022-02-22 06:15:10|29.84|29.59|29.74|29.66|29.84|29.66|29.74|29.59|0
1645510530000|2022-02-22 06:15:30|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1645510550000|2022-02-22 06:15:50|29.77|29.69|29.75|29.67|29.77|29.69|29.74|29.66|0
1645510570000|2022-02-22 06:16:10|29.77|29.69|29.75|29.67|29.77|29.69|29.75|29.67|0
1645510590000|2022-02-22 06:16:30|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1645510600000|2022-02-22 06:16:40|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1645510620000|2022-02-22 06:17:00|29.75|29.67|29.74|29.66|29.77|29.69|29.74|29.66|0
1645510630000|2022-02-22 06:17:10|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1645510650000|2022-02-22 06:17:30|29.77|29.69|29.74|29.66|29.77|29.69|29.74|29.66|0
1645510660000|2022-02-22 06:17:40|29.75|29.67|29.74|29.66|29.75|29.67|29.74|29.66|0
1645510680000|2022-02-22 06:18:00|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1645510910000|2022-02-22 06:21:50|29.73|29.65|29.75|29.67|29.75|29.67|29.73|29.65|0
1645510920000|2022-02-22 06:22:00|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1645510930000|2022-02-22 06:22:10|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1645510940000|2022-02-22 06:22:20|29.73|29.65|29.75|29.67|29.77|29.69|29.73|29.65|0
1645510950000|2022-02-22 06:22:30|29.73|29.65|29.75|29.67|29.75|29.67|29.73|29.65|0
1645510960000|2022-02-22 06:22:40|29.73|29.65|29.72|29.64|29.73|29.65|29.72|29.64|0
1645510970000|2022-02-22 06:22:50|29.75|29.5|29.75|29.5|29.75|29.5|29.75|29.5|3
1645511030000|2022-02-22 06:23:50|29.76|29.46|29.76|29.46|29.76|29.46|29.76|29.46|0
1645511070000|2022-02-22 06:24:30|29.78|29.53|29.78|29.48|29.78|29.53|29.78|29.48|0
1645511080000|2022-02-22 06:24:40|29.76|29.46|29.76|29.46|29.76|29.46|29.76|29.46|0
1645511160000|2022-02-22 06:26:00|29.77|29.47|29.76|29.46|29.77|29.52|29.76|29.46|0
1645511210000|2022-02-22 06:26:50|29.75|29.5|29.78|29.48|29.8|29.5|29.75|29.48|0
1645511320000|2022-02-22 06:28:40|29.81|29.51|29.81|29.51|29.81|29.51|29.81|29.51|0
1645511340000|2022-02-22 06:29:00|29.8|29.5|29.8|29.5|29.8|29.5|29.8|29.5|0
1645511370000|2022-02-22 06:29:30|29.79|29.49|29.8|29.5|29.8|29.5|29.79|29.49|0
1645511400000|2022-02-22 06:30:00|29.79|29.49|29.79|29.49|29.79|29.49|29.79|29.49|0
1645511430000|2022-02-22 06:30:30|29.81|29.51|29.85|29.55|29.87|29.57|29.8|29.5|0
1645511440000|2022-02-22 06:30:40|29.83|29.53|29.82|29.52|29.87|29.57|29.82|29.52|0
1645511450000|2022-02-22 06:30:50|29.8|29.5|29.82|29.52|29.82|29.52|29.8|29.5|0
1645511460000|2022-02-22 06:31:00|29.76|29.46|29.74|29.44|29.76|29.46|29.74|29.44|0
1645511470000|2022-02-22 06:31:10|29.73|29.43|29.73|29.43|29.73|29.43|29.73|29.43|0
1645511480000|2022-02-22 06:31:20|29.71|29.41|29.71|29.41|29.71|29.41|29.71|29.41|0
1645511490000|2022-02-22 06:31:30|29.69|29.39|29.69|29.39|29.69|29.39|29.69|29.39|0
1645511500000|2022-02-22 06:31:40|29.7|29.4|29.7|29.4|29.7|29.4|29.7|29.4|0
1645511510000|2022-02-22 06:31:50|29.72|29.42|29.7|29.4|29.72|29.42|29.7|29.4|0
1645511540000|2022-02-22 06:32:20|29.66|29.36|29.66|29.36|29.66|29.36|29.66|29.36|0
1645511570000|2022-02-22 06:32:50|29.7|29.4|29.7|29.4|29.7|29.4|29.7|29.4|0
1645511580000|2022-02-22 06:33:00|29.68|29.38|29.7|29.4|29.7|29.4|29.66|29.36|0
1645511590000|2022-02-22 06:33:10|29.66|29.36|29.66|29.36|29.66|29.36|29.66|29.36|0
1645511620000|2022-02-22 06:33:40|29.65|29.35|29.65|29.35|29.65|29.35|29.65|29.35|0
1645511630000|2022-02-22 06:33:50|29.63|29.33|29.63|29.33|29.63|29.33|29.63|29.33|0
1645511650000|2022-02-22 06:34:10|29.61|29.31|29.58|29.28|29.63|29.33|29.58|29.28|0
1645511660000|2022-02-22 06:34:20|29.6|29.3|29.6|29.3|29.6|29.3|29.6|29.3|0
1645511700000|2022-02-22 06:35:00|29.61|29.36|29.59|29.34|29.61|29.36|29.57|29.32|0
1645511720000|2022-02-22 06:35:20|29.61|29.36|29.59|29.34|29.61|29.36|29.59|29.34|0
1645511730000|2022-02-22 06:35:30|29.49|29.41|29.49|29.41|29.59|29.41|29.49|29.34|0
1645511750000|2022-02-22 06:35:50|29.47|29.39|29.48|29.4|29.48|29.4|29.47|29.39|0
1645511760000|2022-02-22 06:36:00|29.49|29.24|29.53|29.23|29.53|29.24|29.49|29.23|1
1645511770000|2022-02-22 06:36:10|29.49|29.24|29.53|29.23|29.53|29.24|29.49|29.23|0
1645511780000|2022-02-22 06:36:20|29.49|29.24|29.49|29.24|29.49|29.24|29.49|29.24|0
1645511790000|2022-02-22 06:36:30|29.47|29.22|29.49|29.24|29.49|29.24|29.47|29.22|0
1645511800000|2022-02-22 06:36:40|29.47|29.22|29.49|29.24|29.49|29.24|29.47|29.22|0
1645511810000|2022-02-22 06:36:50|29.53|29.23|29.53|29.23|29.53|29.24|29.49|29.23|0
1645511820000|2022-02-22 06:37:00|29.49|29.24|29.49|29.24|29.53|29.24|29.49|29.23|0
1645511830000|2022-02-22 06:37:10|29.53|29.23|29.53|29.23|29.53|29.23|29.53|29.23|0
1645511840000|2022-02-22 06:37:20|29.49|29.24|29.49|29.24|29.49|29.24|29.49|29.24|0
1645511850000|2022-02-22 06:37:30|29.53|29.23|29.53|29.23|29.53|29.24|29.49|29.23|0
1645511870000|2022-02-22 06:37:50|29.49|29.24|29.49|29.24|29.49|29.24|29.49|29.24|0
1645511880000|2022-02-22 06:38:00|29.47|29.22|29.4|29.32|29.47|29.32|29.4|29.22|0
1645511890000|2022-02-22 06:38:10|29.5|29.25|29.4|29.32|29.5|29.32|29.4|29.25|0
1645511900000|2022-02-22 06:38:20|29.5|29.25|29.4|29.32|29.5|29.33|29.4|29.25|0
1645511910000|2022-02-22 06:38:30|29.41|29.33|29.4|29.32|29.41|29.33|29.4|29.32|0
1645511920000|2022-02-22 06:38:40|29.41|29.33|29.4|29.32|29.41|29.33|29.4|29.32|0
1645511930000|2022-02-22 06:38:50|29.41|29.33|29.36|29.28|29.41|29.33|29.36|29.28|1
1645511950000|2022-02-22 06:39:10|29.34|29.26|29.34|29.26|29.36|29.28|29.34|29.26|0
1645511960000|2022-02-22 06:39:20|29.36|29.28|29.36|29.28|29.36|29.28|29.34|29.26|0
1645511970000|2022-02-22 06:39:30|29.47|29.22|29.41|29.33|29.47|29.33|29.41|29.22|0
1645511980000|2022-02-22 06:39:40|29.4|29.32|29.51|29.26|29.51|29.32|29.4|29.26|0
1645511990000|2022-02-22 06:39:50|29.53|29.28|29.53|29.28|29.53|29.28|29.53|29.28|0
1645512000000|2022-02-22 06:40:00|29.5|29.25|29.4|29.32|29.5|29.32|29.4|29.25|0
1645512020000|2022-02-22 06:40:20|29.47|29.22|29.47|29.22|29.47|29.22|29.47|29.22|0
1645512030000|2022-02-22 06:40:30|29.53|29.23|29.53|29.23|29.53|29.23|29.53|29.23|0
1645512040000|2022-02-22 06:40:40|29.48|29.22|29.53|29.23|29.53|29.23|29.47|29.22|0
1645512050000|2022-02-22 06:40:50||29.28||29.28||29.28||29.28|0
1645512070000|2022-02-22 06:41:10|29.57|29.27|29.53|29.28|29.58|29.28|29.53|29.27|0
1645512090000|2022-02-22 06:41:30|29.58||29.58||29.58||29.58||0
1645512100000|2022-02-22 06:41:40|29.53||29.53||29.53||29.53||0
1645512160000|2022-02-22 06:42:40|29.54|29.24|29.54|29.24|29.54|29.24|29.54|29.24|0
1645512220000|2022-02-22 06:43:40|29.52|29.22|29.51|29.21|29.52|29.22|29.51|29.21|0
1645512250000|2022-02-22 06:44:10|29.53|29.23|29.53|29.23|29.53|29.23|29.53|29.23|0
1645512290000|2022-02-22 06:44:50|29.52|29.27|29.52|29.27|29.52|29.27|29.52|29.27|0
1645512300000|2022-02-22 06:45:00|29.53|29.23|29.53|29.23|29.53|29.23|29.53|29.23|0
1645512360000|2022-02-22 06:46:00|29.51|29.21|29.51|29.21|29.51|29.21|29.51|29.21|0
1645512370000|2022-02-22 06:46:10|29.53|29.23|29.53|29.23|29.53|29.23|29.53|29.23|0
1645512430000|2022-02-22 06:47:10|29.51|29.21|29.53|29.23|29.53|29.23|29.51|29.21|0
1645512490000|2022-02-22 06:48:10|29.51|29.21|29.53|29.23|29.53|29.23|29.51|29.21|0
1645512550000|2022-02-22 06:49:10|29.51|29.21|29.53|29.23|29.53|29.23|29.51|29.21|0
1645512560000|2022-02-22 06:49:20|29.74|29.44|29.74|29.44|29.74|29.44|29.74|29.44|2
1645512570000|2022-02-22 06:49:30|29.76|29.46|29.76|29.46|29.76|29.46|29.76|29.46|0
1645512580000|2022-02-22 06:49:40|29.78|29.48|29.78|29.48|29.78|29.48|29.78|29.48|0
1645512610000|2022-02-22 06:50:10|29.77|29.47|29.77|29.47|29.77|29.47|29.77|29.47|0
1645512620000|2022-02-22 06:50:20|29.79|29.49|29.78|29.48|29.79|29.49|29.78|29.48|0
1645512640000|2022-02-22 06:50:40|29.8|29.5|29.87|29.57|29.87|29.57|29.8|29.5|0
1645512660000|2022-02-22 06:51:00|29.85|29.55|29.87|29.57|29.87|29.57|29.85|29.55|0
1645512670000|2022-02-22 06:51:10|29.88|29.58|29.93|29.63|29.93|29.63|29.88|29.58|0
1645512680000|2022-02-22 06:51:20|29.91|29.61|29.91|29.61|29.91|29.61|29.91|29.61|0
1645512690000|2022-02-22 06:51:30|29.93|29.63|29.95|29.65|29.95|29.65|29.93|29.63|0
1645512700000|2022-02-22 06:51:40|29.94|29.64|29.92|29.62|29.95|29.65|29.92|29.62|0
1645512710000|2022-02-22 06:51:50|29.94|29.64|29.92|29.62|29.95|29.65|29.92|29.62|0
1645512720000|2022-02-22 06:52:00|29.93|29.63|29.93|29.63|29.93|29.63|29.93|29.63|0
1645512730000|2022-02-22 06:52:10|29.92|29.62|29.92|29.62|29.92|29.62|29.92|29.62|0
1645512760000|2022-02-22 06:52:40|29.89|29.59|29.91|29.61|29.91|29.61|29.89|29.59|0
1645512770000|2022-02-22 06:52:50|29.89|29.59|29.89|29.59|29.91|29.61|29.89|29.59|0
1645512790000|2022-02-22 06:53:10|29.91|29.61|29.93|29.63|29.93|29.63|29.91|29.61|0
1645512800000|2022-02-22 06:53:20|29.95|29.65|29.96|29.66|29.96|29.66|29.94|29.64|0
1645512820000|2022-02-22 06:53:40|29.94|29.64|29.96|29.66|29.96|29.66|29.94|29.64|0
1645512850000|2022-02-22 06:54:10|29.94|29.64|29.98|29.68|29.98|29.68|29.94|29.64|0
1645512860000|2022-02-22 06:54:20|29.96|29.66|29.94|29.64|29.96|29.66|29.94|29.64|0
1645512870000|2022-02-22 06:54:30|29.92|29.62|29.92|29.62|29.92|29.62|29.92|29.62|0
1645512910000|2022-02-22 06:55:10|29.91|29.61|29.91|29.61|29.91|29.61|29.91|29.61|0
1645512920000|2022-02-22 06:55:20|29.89|29.59|29.91|29.61|29.95|29.65|29.89|29.59|0
1645512940000|2022-02-22 06:55:40|29.95|29.65|29.93|29.63|29.95|29.65|29.93|29.63|0
1645512950000|2022-02-22 06:55:50|29.94|29.64|29.93|29.63|29.95|29.65|29.93|29.63|0
1645512960000|2022-02-22 06:56:00|29.98|29.68|29.98|29.68|29.98|29.68|29.98|29.68|0
1645513010000|2022-02-22 06:56:50|30|29.7|29.98|29.68|30|29.7|29.98|29.68|0
1645513030000|2022-02-22 06:57:10|29.99|29.69|29.98|29.68|30|29.7|29.97|29.67|0
1645513040000|2022-02-22 06:57:20|30|29.7|29.98|29.68|30.04|29.74|29.98|29.68|0
1645513080000|2022-02-22 06:58:00|29.96|29.66|29.96|29.66|29.96|29.66|29.96|29.66|0
1645513090000|2022-02-22 06:58:10|29.93|29.63|29.91|29.61|29.93|29.63|29.9|29.6|0
1645513100000|2022-02-22 06:58:20|||||||||1
1645513110000|2022-02-22 06:58:30|29.93|29.63|29.93|29.63|29.93|29.63|29.93|29.63|0
1645513160000|2022-02-22 06:59:20|29.94|29.64|29.92|29.62|29.94|29.64|29.92|29.62|0
1645513170000|2022-02-22 06:59:30|29.91|29.61|29.91|29.61|29.91|29.61|29.91|29.61|0
1645513180000|2022-02-22 06:59:40|29.97|29.67|29.95|29.65|30.04|29.74|29.95|29.65|0
1645513190000|2022-02-22 06:59:50|29.97|29.67|29.97|29.67|29.97|29.67|29.97|29.67|0
1645513200000|2022-02-22 07:00:00|29.99|29.69|30.03|29.73|30.03|29.73|29.99|29.69|0
1645513210000|2022-02-22 07:00:10|29.95|29.7|29.94|29.69|30.01|29.71|29.89|29.64|7
1645513230000|2022-02-22 07:00:30|29.89|29.81|29.91|29.83|29.93|29.85|29.89|29.81|4
1645513240000|2022-02-22 07:00:40|29.93|29.85|29.91|29.83|29.93|29.85|29.91|29.83|0
1645513250000|2022-02-22 07:00:50|29.93|29.85|29.91|29.83|29.93|29.85|29.91|29.83|1
1645513260000|2022-02-22 07:01:00|29.89|29.81|29.87|29.79|29.89|29.81|29.85|29.77|2
1645513270000|2022-02-22 07:01:10|29.89|29.81|29.87|29.79|29.9|29.82|29.87|29.79|1
1645513280000|2022-02-22 07:01:20|29.85|29.77|29.8|29.72|29.86|29.78|29.8|29.72|0
1645513300000|2022-02-22 07:01:40|29.78|29.7|29.75|29.67|29.78|29.7|29.75|29.67|9
1645513310000|2022-02-22 07:01:50|29.73|29.65|29.65|29.57|29.73|29.65|29.65|29.57|1
1645513320000|2022-02-22 07:02:00|29.68|29.6|29.65|29.57|29.68|29.6|29.65|29.57|1
1645513330000|2022-02-22 07:02:10|29.66|29.58|29.73|29.65|29.73|29.65|29.66|29.58|6
1645513340000|2022-02-22 07:02:20|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|4
1645513350000|2022-02-22 07:02:30|29.71|29.63|29.74|29.66|29.74|29.66|29.71|29.63|0
1645513360000|2022-02-22 07:02:40|29.71|29.63|29.74|29.66|29.85|29.66|29.71|29.6|27
1645513370000|2022-02-22 07:02:50|29.76|29.68|29.75|29.67|29.79|29.71|29.75|29.67|2
1645513380000|2022-02-22 07:03:00|29.78|29.7|29.82|29.74|29.82|29.74|29.78|29.7|0
1645513390000|2022-02-22 07:03:10|29.8|29.72|29.84|29.76|29.84|29.76|29.8|29.72|0
1645513400000|2022-02-22 07:03:20|29.86|29.78|29.84|29.76|29.86|29.78|29.84|29.76|0
1645513410000|2022-02-22 07:03:30|29.82|29.74|29.87|29.62|29.87|29.74|29.76|29.62|1
1645513420000|2022-02-22 07:03:40|29.8|29.72|30|29.75|30|29.8|29.8|29.62|10
1645513430000|2022-02-22 07:03:50|30.04|29.79|29.9|29.82|30.04|29.82|29.9|29.79|30
1645513440000|2022-02-22 07:04:00|29.95|29.87|29.97|29.89|30.04|29.89|29.92|29.79|27
1645513450000|2022-02-22 07:04:10|30.04|29.79|30.04|29.79|30.04|29.79|30.04|29.79|3
1645513490000|2022-02-22 07:04:50|29.99|29.91|29.97|29.89|29.99|29.91|29.97|29.89|0
1645513500000|2022-02-22 07:05:00|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1645513510000|2022-02-22 07:05:10|29.97|29.89|30.01|29.93|30.01|29.93|29.97|29.89|15
1645513520000|2022-02-22 07:05:20|29.97|29.89|30.03|29.95|30.03|29.95|29.97|29.89|2
1645513530000|2022-02-22 07:05:30|30.02|29.94|30.03|29.95|30.03|29.95|30.01|29.93|2
1645513540000|2022-02-22 07:05:40|30.07|29.99|30.09|30.01|30.09|30.01|30.07|29.99|4
1645513550000|2022-02-22 07:05:50|30.16|29.91|30.12|30.04|30.16|30.08|30.12|29.91|41
1645513560000|2022-02-22 07:06:00|30.1|30.02|30.08|30|30.1|30.02|30.08|30|0
1645513570000|2022-02-22 07:06:10|30.09|30.01|30.09|30.01|30.1|30.02|30.09|30.01|0
1645513580000|2022-02-22 07:06:20|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1645513590000|2022-02-22 07:06:30|30.04|29.96|30|29.92|30.05|29.97|30|29.92|1
1645513600000|2022-02-22 07:06:40|29.98|29.9|30.07|29.99|30.09|30.01|29.98|29.9|15
1645513620000|2022-02-22 07:07:00|30.13|30.05|30.11|30.03|30.13|30.05|30.11|30.03|2
1645513640000|2022-02-22 07:07:20|30.07|29.99|30.04|29.96|30.07|29.99|30|29.92|13
1645513660000|2022-02-22 07:07:40|30.03|29.95|29.96|29.88|30.03|29.95|29.96|29.88|0
1645513670000|2022-02-22 07:07:50|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1645513680000|2022-02-22 07:08:00|30.01|29.93|30.03|29.95|30.03|29.95|29.99|29.91|2
1645513690000|2022-02-22 07:08:10|30.05|29.97|30.07|29.99|30.08|30|30.05|29.97|1
1645513700000|2022-02-22 07:08:20|30.08|30|30.1|30.02|30.1|30.02|30.08|30|0
1645513720000|2022-02-22 07:08:40|30.03|29.95|30.07|29.99|30.07|29.99|30.03|29.95|5
1645513730000|2022-02-22 07:08:50|30.08|30|30.07|29.99|30.08|30|30.05|29.97|27
1645513750000|2022-02-22 07:09:10|30.03|29.95|30.03|29.95|30.03|29.95|30.01|29.93|2
1645513760000|2022-02-22 07:09:20|30.07|29.99|30.05|29.97|30.07|29.99|30.05|29.97|0
1645513770000|2022-02-22 07:09:30|30.1|30.02|30.1|30.02|30.12|30.04|30.1|30.02|9
1645513780000|2022-02-22 07:09:40|30.08|30|30.05|29.97|30.08|30|30.05|29.97|0
1645513790000|2022-02-22 07:09:50|30.03|29.95|30.01|29.93|30.03|29.95|30.01|29.93|0
1645513800000|2022-02-22 07:10:00|30.03|29.95|30.05|29.97|30.05|29.97|30.03|29.95|0
1645513810000|2022-02-22 07:10:10|30.1|30.02|30.1|30.02|30.12|30.04|30.1|30.02|2
1645513820000|2022-02-22 07:10:20|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1645513830000|2022-02-22 07:10:30|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|1
1645513840000|2022-02-22 07:10:40|30.08|30|30.05|29.97|30.08|30|30.05|29.97|0
1645513850000|2022-02-22 07:10:50|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1645513860000|2022-02-22 07:11:00|30.03|29.95|30.01|29.93|30.03|29.95|30.01|29.93|0
1645513870000|2022-02-22 07:11:10|29.99|29.91|29.99|29.91|29.99|29.91|29.97|29.89|2
1645513880000|2022-02-22 07:11:20|30|29.92|30|29.92|30|29.92|30|29.92|0
1645513890000|2022-02-22 07:11:30|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|1
1645513900000|2022-02-22 07:11:40|30.05|29.97|30.07|29.99|30.07|29.99|30.05|29.97|1
1645513910000|2022-02-22 07:11:50|30.08|30|30.11|30.03|30.13|30.05|30.08|30|1
1645513920000|2022-02-22 07:12:00|30.13|30.05|30.12|30.04|30.13|30.05|30.12|30.04|0
1645513930000|2022-02-22 07:12:10|30.1|30.02|30.01|29.93|30.1|30.02|30.01|29.93|4
1645513940000|2022-02-22 07:12:20|30.03|29.95|30.01|29.93|30.06|29.98|30.01|29.93|3
1645513950000|2022-02-22 07:12:30|30.03|29.95|30.03|29.95|30.03|29.95|30.01|29.93|0
1645513960000|2022-02-22 07:12:40|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|0
1645513970000|2022-02-22 07:12:50|30.03|29.95|30.01|29.93|30.03|29.95|30.01|29.93|0
1645513980000|2022-02-22 07:13:00|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1645513990000|2022-02-22 07:13:10|30.03|29.95|30.01|29.93|30.03|29.95|30.01|29.93|2
1645514000000|2022-02-22 07:13:20|29.99|29.91|30.01|29.93|30.01|29.93|29.99|29.91|0
1645514010000|2022-02-22 07:13:30|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1645514020000|2022-02-22 07:13:40|30.03|29.95|30.01|29.93|30.03|29.95|30.01|29.93|0
1645514040000|2022-02-22 07:14:00|29.99|29.91|30.01|29.93|30.01|29.93|29.99|29.91|0
1645514050000|2022-02-22 07:14:10|30|29.92|30|29.92|30.02|29.94|30|29.92|1
1645514060000|2022-02-22 07:14:20|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|1
1645514080000|2022-02-22 07:14:40|30.05|29.97|30.07|29.99|30.07|29.99|30.05|29.97|1
1645514090000|2022-02-22 07:14:50|30.09|30.01|30.14|30.06|30.14|30.06|30.09|30.01|10
1645514100000|2022-02-22 07:15:00|30.17|30.09|30.07|29.99|30.17|30.09|30.07|29.99|18
1645514110000|2022-02-22 07:15:10|30.09|30.01|30.12|30.04|30.14|30.06|30.09|30.01|1
1645514120000|2022-02-22 07:15:20|30.1|30.02|30.11|30.03|30.16|30.08|30.1|30.02|13
1645514130000|2022-02-22 07:15:30|30.13|30.05|30.14|30.06|30.14|30.06|30.12|30.04|0
1645514140000|2022-02-22 07:15:40|30.12|30.04|30.14|30.06|30.14|30.06|30.12|30.04|0
1645514150000|2022-02-22 07:15:50|30.18|30.1|30.16|30.08|30.18|30.1|30.16|30.08|1
1645514160000|2022-02-22 07:16:00|30.14|30.06|30.12|30.04|30.14|30.06|30.12|30.04|1
1645514170000|2022-02-22 07:16:10|30.14|30.06|30.14|30.06|30.14|30.06|30.1|30.02|1
1645514180000|2022-02-22 07:16:20|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1645514190000|2022-02-22 07:16:30|30.1|30.02|30.14|30.06|30.14|30.06|30.1|30.02|4
1645514200000|2022-02-22 07:16:40|30.16|30.08|30.12|30.04|30.18|30.1|30.12|30.04|2
1645514210000|2022-02-22 07:16:50|30.1|30.02|30.09|30.01|30.12|30.04|30.09|30.01|0
1645514220000|2022-02-22 07:17:00|30.1|30.02|30.08|30|30.1|30.02|30.08|30|0
1645514230000|2022-02-22 07:17:10|30.11|30.03|30.11|30.03|30.13|30.05|30.11|30.03|5
1645514250000|2022-02-22 07:17:30|30.13|30.05|30.16|30.08|30.16|30.08|30.13|30.05|2
1645514260000|2022-02-22 07:17:40|30.18|30.1|30.16|30.08|30.18|30.1|30.16|30.08|0
1645514280000|2022-02-22 07:18:00|30.14|30.06|30.18|30.1|30.18|30.1|30.14|30.06|0
1645514290000|2022-02-22 07:18:10|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|1
1645514300000|2022-02-22 07:18:20|30.18|30.1|30.16|30.08|30.18|30.1|30.16|30.08|0
1645514320000|2022-02-22 07:18:40|30.21|30.13|30.16|30.08|30.22|30.14|30.16|30.08|27
1645514330000|2022-02-22 07:18:50|30.18|30.1|30.22|30.14|30.22|30.14|30.18|30.1|1
1645514340000|2022-02-22 07:19:00|30.25|30.17|30.23|30.15|30.26|30.18|30.23|30.15|8
1645514360000|2022-02-22 07:19:20|30.3|30.22|30.28|30.2|30.31|30.23|30.28|30.2|4
1645514370000|2022-02-22 07:19:30|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|1
1645514390000|2022-02-22 07:19:50|30.24|30.16|30.24|30.16|30.26|30.18|30.22|30.14|23
1645514400000|2022-02-22 07:20:00|30.22|30.14|30.21|30.13|30.22|30.14|30.2|30.12|0
1645514410000|2022-02-22 07:20:10|30.22|30.14|30.22|30.14|30.22|30.14|30.21|30.13|0
1645514420000|2022-02-22 07:20:20|30.21|30.13|30.23|30.15|30.23|30.15|30.17|30.09|9
1645514430000|2022-02-22 07:20:30|30.25|30.17|30.25|30.17|30.28|30.2|30.23|30.15|6
1645514440000|2022-02-22 07:20:40|30.23|30.15|30.07|29.99|30.25|30.17|30.07|29.99|1
1645514450000|2022-02-22 07:20:50|30.05|29.97|30|29.92|30.07|29.99|30|29.92|2
1645514460000|2022-02-22 07:21:00|30.02|29.94|30.06|29.98|30.06|29.98|30.02|29.94|3
1645514470000|2022-02-22 07:21:10|30.07|29.99|30.07|29.99|30.09|30.01|30.07|29.99|0
1645514480000|2022-02-22 07:21:20|30.09|30.01|30.07|29.99|30.09|30.01|30.05|29.97|0
1645514490000|2022-02-22 07:21:30|30.05|29.97|30.07|29.99|30.07|29.99|30.05|29.97|0
1645514500000|2022-02-22 07:21:40|30.05|29.97|30.07|29.99|30.07|29.99|30.05|29.97|0
1645514510000|2022-02-22 07:21:50|30.09|30.01|30.09|30.01|30.11|30.03|30.07|29.99|0
1645514520000|2022-02-22 07:22:00|30.07|29.99|30.11|30.03|30.11|30.03|30.07|29.99|0
1645514540000|2022-02-22 07:22:20|30.09|30.01|30.03|29.95|30.11|30.03|30.03|29.95|3
1645514550000|2022-02-22 07:22:30|30.02|29.94|30.03|29.95|30.03|29.95|30.02|29.94|0
1645514560000|2022-02-22 07:22:40|30.05|29.97|30.07|29.99|30.09|30.01|30.04|29.96|0
1645514570000|2022-02-22 07:22:50|30.09|30.01|30.07|29.99|30.09|30.01|30.05|29.97|1
1645514580000|2022-02-22 07:23:00|30.09|30.01|30.11|30.03|30.11|30.03|30.09|30.01|0
1645514590000|2022-02-22 07:23:10|30.13|30.05|30.16|30.08|30.18|30.1|30.11|30.03|0
1645514600000|2022-02-22 07:23:20|30.18|30.1|30.16|30.08|30.18|30.1|30.16|30.08|0
1645514610000|2022-02-22 07:23:30|30.18|30.1|30.18|30.1|30.18|30.1|30.16|30.08|0
1645514620000|2022-02-22 07:23:40|30.21|30.13|30.26|30.18|30.26|30.18|30.21|30.13|1
1645514630000|2022-02-22 07:23:50|30.28|30.2|30.26|30.18|30.28|30.2|30.26|30.18|0
1645514640000|2022-02-22 07:24:00|30.24|30.16|30.26|30.18|30.26|30.18|30.24|30.16|0
1645514650000|2022-02-22 07:24:10|30.28|30.2|30.26|30.18|30.28|30.2|30.26|30.18|0
1645514660000|2022-02-22 07:24:20|30.24|30.16|30.24|30.16|30.26|30.18|30.24|30.16|0
1645514700000|2022-02-22 07:25:00|30.22|30.14|30.2|30.12|30.23|30.15|30.2|30.12|1
1645514710000|2022-02-22 07:25:10|30.18|30.1|30.18|30.1|30.2|30.12|30.18|30.1|0
1645514720000|2022-02-22 07:25:20|30.2|30.12|30.17|30.09|30.2|30.12|30.17|30.09|0
1645514730000|2022-02-22 07:25:30|30.19|30.11|30.25|30.17|30.25|30.17|30.17|30.09|5
1645514740000|2022-02-22 07:25:40|30.27|30.19|30.29|30.21|30.31|30.23|30.25|30.17|1
1645514760000|2022-02-22 07:26:00|30.28|30.2|30.24|30.16|30.28|30.2|30.23|30.15|0
1645514770000|2022-02-22 07:26:10|30.27|30.19|30.29|30.21|30.31|30.23|30.27|30.19|0
1645514780000|2022-02-22 07:26:20|30.28|30.2|30.29|30.21|30.29|30.21|30.26|30.18|28
1645514790000|2022-02-22 07:26:30|30.27|30.19|30.29|30.21|30.31|30.23|30.25|30.17|0
1645514800000|2022-02-22 07:26:40|30.31|30.23|30.31|30.23|30.31|30.23|30.29|30.21|0
1645514810000|2022-02-22 07:26:50|30.29|30.21|30.29|30.21|30.29|30.21|30.25|30.17|0
1645514820000|2022-02-22 07:27:00|30.27|30.19|30.25|30.17|30.29|30.21|30.25|30.17|0
1645514830000|2022-02-22 07:27:10|30.28|30.2|30.31|30.23|30.31|30.23|30.27|30.19|0
1645514840000|2022-02-22 07:27:20|30.29|30.21|30.25|30.17|30.31|30.23|30.25|30.17|0
1645514850000|2022-02-22 07:27:30|30.24|30.16|30.29|30.21|30.29|30.21|30.24|30.16|0
1645514860000|2022-02-22 07:27:40|30.31|30.23|30.31|30.23|30.31|30.23|30.29|30.21|0
1645514870000|2022-02-22 07:27:50|30.29|30.21|30.24|30.16|30.29|30.21|30.24|30.16|0
1645514880000|2022-02-22 07:28:00|30.23|30.15|30.25|30.17|30.27|30.19|30.2|30.12|2
1645514890000|2022-02-22 07:28:10|30.24|30.16|30.31|30.23|30.31|30.23|30.24|30.16|0
1645514900000|2022-02-22 07:28:20|30.34|30.26|30.31|30.23|30.36|30.28|30.29|30.21|3
1645514910000|2022-02-22 07:28:30|30.35|30.27|30.33|30.25|30.36|30.28|30.32|30.24|6
1645514920000|2022-02-22 07:28:40|30.31|30.23|30.32|30.24|30.34|30.26|30.3|30.22|0
1645514930000|2022-02-22 07:28:50|30.33|30.25|30.33|30.25|30.33|30.25|30.25|30.17|4
1645514940000|2022-02-22 07:29:00|30.34|30.26|30.39|30.31|30.4|30.32|30.34|30.26|7
1645514950000|2022-02-22 07:29:10|30.37|30.29|30.4|30.32|30.4|30.32|30.37|30.29|27
1645514960000|2022-02-22 07:29:20|30.37|30.29|30.32|30.24|30.38|30.3|30.3|30.22|5
1645514970000|2022-02-22 07:29:30|30.3|30.22|30.3|30.22|30.32|30.24|30.3|30.22|0
1645514980000|2022-02-22 07:29:40|30.32|30.24|30.32|30.24|30.32|30.24|30.3|30.22|1
1645514990000|2022-02-22 07:29:50|30.35|30.27|30.36|30.28|30.36|30.28|30.33|30.25|0
1645515000000|2022-02-22 07:30:00|30.38|30.3|30.3|30.22|30.39|30.31|30.3|30.22|0
1645515010000|2022-02-22 07:30:10|30.32|30.24|30.3|30.22|30.32|30.24|30.3|30.22|0
1645515020000|2022-02-22 07:30:20|30.27|30.19|30.28|30.2|30.3|30.22|30.25|30.17|2
1645515030000|2022-02-22 07:30:30|30.3|30.22|30.3|30.22|30.3|30.22|30.28|30.2|0
1645515040000|2022-02-22 07:30:40|30.33|30.25|30.34|30.26|30.34|30.26|30.33|30.25|4
1645515050000|2022-02-22 07:30:50|30.38|30.3|30.41|30.33|30.41|30.33|30.38|30.3|9
1645515060000|2022-02-22 07:31:00|30.36|30.28|30.41|30.33|30.41|30.33|30.36|30.28|4
1645515070000|2022-02-22 07:31:10|30.43|30.35|30.41|30.33|30.43|30.35|30.37|30.29|1
1645515080000|2022-02-22 07:31:20|30.43|30.35|30.43|30.35|30.43|30.35|30.41|30.33|7
1645515090000|2022-02-22 07:31:30|30.41|30.33|30.43|30.35|30.43|30.35|30.39|30.31|0
1645515100000|2022-02-22 07:31:40|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|0
1645515110000|2022-02-22 07:31:50|30.39|30.31|30.41|30.33|30.41|30.33|30.39|30.31|0
1645515120000|2022-02-22 07:32:00|30.43|30.35|30.46|30.38|30.46|30.38|30.43|30.35|5
1645515130000|2022-02-22 07:32:10|30.43|30.35|30.46|30.38|30.5|30.42|30.43|30.35|1
1645515140000|2022-02-22 07:32:20|30.44|30.36|30.46|30.38|30.47|30.39|30.44|30.36|5
1645515150000|2022-02-22 07:32:30|30.48|30.4|30.49|30.41|30.5|30.42|30.48|30.4|4
1645515160000|2022-02-22 07:32:40|30.48|30.4|30.46|30.38|30.5|30.42|30.46|30.38|2
1645515170000|2022-02-22 07:32:50|30.44|30.36|30.5|30.42|30.5|30.42|30.44|30.36|1
1645515180000|2022-02-22 07:33:00|30.48|30.4|30.59|30.51|30.59|30.51|30.48|30.4|8
1645515190000|2022-02-22 07:33:10|30.57|30.49|30.55|30.47|30.59|30.51|30.53|30.45|3
1645515200000|2022-02-22 07:33:20|30.53|30.45|30.54|30.46|30.55|30.47|30.51|30.43|0
1645515210000|2022-02-22 07:33:30|30.55|30.47|30.57|30.49|30.57|30.49|30.55|30.47|0
1645515220000|2022-02-22 07:33:40|30.53|30.45|30.54|30.46|30.56|30.48|30.53|30.45|21
1645515230000|2022-02-22 07:33:50|30.57|30.49|30.57|30.49|30.57|30.49|30.54|30.46|1
1645515240000|2022-02-22 07:34:00|30.56|30.48|30.58|30.5|30.62|30.54|30.56|30.48|0
1645515250000|2022-02-22 07:34:10|30.57|30.49|30.56|30.48|30.58|30.5|30.56|30.48|0
1645515260000|2022-02-22 07:34:20|30.57|30.49|30.56|30.48|30.57|30.49|30.55|30.47|0
1645515270000|2022-02-22 07:34:30|30.55|30.47|30.51|30.43|30.56|30.48|30.51|30.43|5
1645515280000|2022-02-22 07:34:40|30.53|30.45|30.57|30.49|30.57|30.49|30.53|30.45|2
1645515290000|2022-02-22 07:34:50|30.56|30.48|30.56|30.48|30.57|30.49|30.56|30.48|0
1645515300000|2022-02-22 07:35:00|30.57|30.49|30.53|30.45|30.59|30.51|30.51|30.43|3
1645515310000|2022-02-22 07:35:10|30.51|30.43|30.51|30.43|30.53|30.45|30.51|30.43|0
1645515320000|2022-02-22 07:35:20|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|0
1645515330000|2022-02-22 07:35:30|30.51|30.43|30.56|30.48|30.56|30.48|30.51|30.43|0
1645515340000|2022-02-22 07:35:40|30.54|30.46|30.55|30.47|30.55|30.47|30.51|30.43|1
1645515350000|2022-02-22 07:35:50|30.56|30.48|30.53|30.45|30.56|30.48|30.51|30.43|1
1645515360000|2022-02-22 07:36:00|30.51|30.43|30.51|30.43|30.53|30.45|30.51|30.43|0
1645515370000|2022-02-22 07:36:10|30.44|30.36|30.47|30.39|30.49|30.41|30.44|30.36|2
1645515380000|2022-02-22 07:36:20|30.46|30.38|30.47|30.39|30.49|30.41|30.46|30.38|0
1645515390000|2022-02-22 07:36:30|30.49|30.41|30.54|30.46|30.56|30.48|30.49|30.41|0
1645515400000|2022-02-22 07:36:40|30.53|30.45|30.49|30.41|30.53|30.45|30.48|30.4|25
1645515410000|2022-02-22 07:36:50|30.48|30.4|30.53|30.45|30.53|30.45|30.48|30.4|8
1645515420000|2022-02-22 07:37:00|30.51|30.43|30.44|30.36|30.53|30.45|30.44|30.36|0
1645515430000|2022-02-22 07:37:10|30.46|30.38|30.47|30.39|30.49|30.41|30.46|30.38|0
1645515440000|2022-02-22 07:37:20|30.49|30.41|30.47|30.39|30.49|30.41|30.46|30.38|0
1645515450000|2022-02-22 07:37:30|30.49|30.41|30.55|30.47|30.55|30.47|30.47|30.39|19
1645515460000|2022-02-22 07:37:40|30.57|30.49|30.53|30.45|30.57|30.49|30.53|30.45|0
1645515470000|2022-02-22 07:37:50|30.55|30.47|30.57|30.49|30.57|30.49|30.55|30.47|0
1645515480000|2022-02-22 07:38:00|30.55|30.47|30.57|30.49|30.57|30.49|30.53|30.45|0
1645515490000|2022-02-22 07:38:10|30.55|30.47|30.57|30.49|30.57|30.49|30.53|30.45|10
1645515500000|2022-02-22 07:38:20|30.59|30.51|30.64|30.56|30.64|30.56|30.57|30.49|8
1645515510000|2022-02-22 07:38:30|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|13
1645515520000|2022-02-22 07:38:40|30.64|30.56|30.62|30.54|30.69|30.61|30.62|30.54|11
1645515530000|2022-02-22 07:38:50|30.6|30.52|30.61|30.53|30.69|30.61|30.57|30.49|24
1645515540000|2022-02-22 07:39:00|30.54|30.46|30.61|30.53|30.61|30.53|30.54|30.46|31
1645515550000|2022-02-22 07:39:10|30.59|30.51|30.61|30.53|30.61|30.53|30.59|30.51|0
1645515560000|2022-02-22 07:39:20|30.59|30.51|30.54|30.46|30.59|30.51|30.54|30.46|35
1645515570000|2022-02-22 07:39:30|30.56|30.48|30.58|30.5|30.59|30.51|30.56|30.48|0
1645515580000|2022-02-22 07:39:40|30.56|30.48|30.54|30.46|30.58|30.5|30.51|30.43|9
1645515590000|2022-02-22 07:39:50|30.57|30.49|30.6|30.52|30.64|30.56|30.57|30.49|11
1645515600000|2022-02-22 07:40:00|30.59|30.51|30.53|30.45|30.59|30.51|30.53|30.45|0
1645515610000|2022-02-22 07:40:10|30.51|30.43|30.56|30.48|30.56|30.48|30.51|30.43|0
1645515620000|2022-02-22 07:40:20|30.55|30.47|30.55|30.47|30.56|30.48|30.53|30.45|0
1645515630000|2022-02-22 07:40:30|30.56|30.48|30.57|30.49|30.57|30.49|30.53|30.45|0
1645515640000|2022-02-22 07:40:40|30.56|30.48|30.49|30.41|30.56|30.48|30.49|30.41|0
1645515650000|2022-02-22 07:40:50|30.46|30.38|30.52|30.44|30.52|30.44|30.46|30.38|0
1645515660000|2022-02-22 07:41:00|30.51|30.43|30.49|30.41|30.52|30.44|30.48|30.4|7
1645515670000|2022-02-22 07:41:10|30.51|30.43|30.54|30.46|30.54|30.46|30.48|30.4|1
1645515680000|2022-02-22 07:41:20|30.56|30.48|30.57|30.49|30.59|30.51|30.55|30.47|1
1645515690000|2022-02-22 07:41:30|30.56|30.48|30.54|30.46|30.57|30.49|30.54|30.46|1
1645515700000|2022-02-22 07:41:40|30.56|30.48|30.51|30.43|30.57|30.49|30.51|30.43|0
1645515710000|2022-02-22 07:41:50|30.49|30.41|30.49|30.41|30.51|30.43|30.48|30.4|0
1645515720000|2022-02-22 07:42:00|30.48|30.4|30.51|30.43|30.51|30.43|30.48|30.4|0
1645515730000|2022-02-22 07:42:10|30.49|30.41|30.49|30.41|30.49|30.41|30.46|30.38|0
1645515740000|2022-02-22 07:42:20|30.48|30.4|30.48|30.4|30.49|30.41|30.46|30.38|0
1645515750000|2022-02-22 07:42:30|30.49|30.41|30.49|30.41|30.49|30.41|30.43|30.35|10
1645515760000|2022-02-22 07:42:40|30.46|30.38|30.43|30.35|30.46|30.38|30.43|30.35|3
1645515770000|2022-02-22 07:42:50|30.41|30.33|30.4|30.32|30.43|30.35|30.4|30.32|0
1645515780000|2022-02-22 07:43:00|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|0
1645515790000|2022-02-22 07:43:10|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1645515800000|2022-02-22 07:43:20|30.38|30.3|30.42|30.34|30.43|30.35|30.36|30.28|2
1645515810000|2022-02-22 07:43:30|30.4|30.32|30.46|30.38|30.48|30.4|30.4|30.32|2
1645515820000|2022-02-22 07:43:40|30.44|30.36|30.44|30.36|30.46|30.38|30.44|30.36|1
1645515830000|2022-02-22 07:43:50|30.42|30.34|30.44|30.36|30.44|30.36|30.42|30.34|1
1645515840000|2022-02-22 07:44:00|30.46|30.38|30.48|30.4|30.51|30.43|30.46|30.38|0
1645515850000|2022-02-22 07:44:10|30.46|30.38|30.46|30.38|30.46|30.38|30.41|30.33|4
1645515860000|2022-02-22 07:44:20|30.47|30.39|30.53|30.45|30.53|30.45|30.46|30.38|2
1645515870000|2022-02-22 07:44:30|30.56|30.48|30.54|30.46|30.56|30.48|30.54|30.46|0
1645515880000|2022-02-22 07:44:40|30.53|30.45|30.51|30.43|30.53|30.45|30.49|30.41|0
1645515890000|2022-02-22 07:44:50|30.53|30.45|30.53|30.45|30.56|30.48|30.53|30.45|1
1645515900000|2022-02-22 07:45:00|30.51|30.43|30.48|30.4|30.53|30.45|30.46|30.38|0
1645515910000|2022-02-22 07:45:10|30.46|30.38|30.44|30.36|30.49|30.41|30.44|30.36|1
1645515920000|2022-02-22 07:45:20|30.43|30.35|30.44|30.36|30.44|30.36|30.43|30.35|0
1645515930000|2022-02-22 07:45:30|30.43|30.35|30.44|30.36|30.44|30.36|30.42|30.34|0
1645515940000|2022-02-22 07:45:40|30.42|30.34|30.39|30.31|30.42|30.34|30.38|30.3|0
1645515950000|2022-02-22 07:45:50|30.38|30.3|30.31|30.23|30.38|30.3|30.29|30.21|9
1645515960000|2022-02-22 07:46:00|30.29|30.21|30.38|30.3|30.38|30.3|30.29|30.21|8
1645515970000|2022-02-22 07:46:10|30.36|30.28|30.33|30.25|30.36|30.28|30.33|30.25|0
1645515980000|2022-02-22 07:46:20|30.34|30.26|30.35|30.27|30.38|30.3|30.34|30.26|1
1645515990000|2022-02-22 07:46:30|30.33|30.25|30.33|30.25|30.35|30.27|30.33|30.25|0
1645516000000|2022-02-22 07:46:40|30.34|30.26|30.38|30.3|30.38|30.3|30.33|30.25|2
1645516010000|2022-02-22 07:46:50|30.36|30.28|30.4|30.32|30.42|30.34|30.36|30.28|0
1645516020000|2022-02-22 07:47:00|30.38|30.3|30.4|30.32|30.4|30.32|30.38|30.3|0
1645516030000|2022-02-22 07:47:10|30.38|30.3|30.36|30.28|30.38|30.3|30.36|30.28|2
1645516040000|2022-02-22 07:47:20|30.33|30.25|30.35|30.27|30.35|30.27|30.31|30.23|0
1645516050000|2022-02-22 07:47:30|30.36|30.28|30.4|30.32|30.42|30.34|30.36|30.28|1
1645516060000|2022-02-22 07:47:40|30.42|30.34|30.41|30.33|30.43|30.35|30.4|30.32|0
1645516070000|2022-02-22 07:47:50|30.43|30.35|30.47|30.39|30.47|30.39|30.41|30.33|0
1645516080000|2022-02-22 07:48:00|30.46|30.38|30.44|30.36|30.47|30.39|30.44|30.36|0
1645516090000|2022-02-22 07:48:10|30.42|30.34|30.4|30.32|30.42|30.34|30.4|30.32|0
1645516100000|2022-02-22 07:48:20|30.42|30.34|30.4|30.32|30.43|30.35|30.4|30.32|0
1645516110000|2022-02-22 07:48:30|30.42|30.34|30.43|30.35|30.43|30.35|30.4|30.32|0
1645516120000|2022-02-22 07:48:40|30.48|30.4|30.51|30.43|30.51|30.43|30.48|30.4|3
1645516130000|2022-02-22 07:48:50|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1645516140000|2022-02-22 07:49:00|30.54|30.46|30.53|30.45|30.56|30.48|30.51|30.43|6
1645516150000|2022-02-22 07:49:10|30.51|30.43|30.46|30.38|30.53|30.45|30.46|30.38|1
1645516160000|2022-02-22 07:49:20|30.44|30.36|30.44|30.36|30.44|30.36|30.42|30.34|5
1645516170000|2022-02-22 07:49:30|30.42|30.34|30.44|30.36|30.45|30.37|30.42|30.34|0
1645516180000|2022-02-22 07:49:40|30.45|30.37|30.44|30.36|30.47|30.39|30.44|30.36|2
1645516190000|2022-02-22 07:49:50|30.45|30.37|30.44|30.36|30.47|30.39|30.44|30.36|2
1645516200000|2022-02-22 07:50:00|30.47|30.39|30.44|30.36|30.47|30.39|30.44|30.36|0
1645516210000|2022-02-22 07:50:10|30.43|30.35|30.49|30.41|30.49|30.41|30.43|30.35|12
1645516220000|2022-02-22 07:50:20|30.5|30.42|30.5|30.42|30.53|30.45|30.49|30.41|3
1645516240000|2022-02-22 07:50:40|30.49|30.41|30.47|30.39|30.49|30.41|30.47|30.39|2
1645516250000|2022-02-22 07:50:50|30.46|30.38|30.49|30.41|30.49|30.41|30.46|30.38|0
1645516260000|2022-02-22 07:51:00|30.47|30.39|30.49|30.41|30.49|30.41|30.47|30.39|0
1645516270000|2022-02-22 07:51:10|30.5|30.42|30.5|30.42|30.5|30.42|30.49|30.41|0
1645516280000|2022-02-22 07:51:20|30.47|30.39|30.47|30.39|30.49|30.41|30.47|30.39|1
1645516290000|2022-02-22 07:51:30|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|2
1645516300000|2022-02-22 07:51:40|30.44|30.36|30.36|30.28|30.44|30.36|30.34|30.26|8
1645516310000|2022-02-22 07:51:50|30.34|30.26|30.32|30.24|30.36|30.28|30.3|30.22|3
1645516320000|2022-02-22 07:52:00|30.31|30.23|30.25|30.17|30.33|30.25|30.25|30.17|4
1645516330000|2022-02-22 07:52:10|30.27|30.19|30.18|30.1|30.27|30.19|30.18|30.1|4
1645516340000|2022-02-22 07:52:20|30.22|30.14|30.26|30.18|30.28|30.2|30.22|30.14|1
1645516350000|2022-02-22 07:52:30|30.28|30.2|30.27|30.19|30.29|30.21|30.26|30.18|0
1645516360000|2022-02-22 07:52:40|30.26|30.18|30.26|30.18|30.28|30.2|30.26|30.18|0
1645516370000|2022-02-22 07:52:50|30.25|30.17|30.24|30.16|30.28|30.2|30.24|30.16|1
1645516380000|2022-02-22 07:53:00|30.26|30.18|30.25|30.17|30.28|30.2|30.25|30.17|0
1645516390000|2022-02-22 07:53:10|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1645516400000|2022-02-22 07:53:20|30.25|30.17|30.24|30.16|30.26|30.18|30.24|30.16|0
1645516410000|2022-02-22 07:53:30|30.26|30.18|30.26|30.18|30.28|30.2|30.26|30.18|0
1645516420000|2022-02-22 07:53:40|30.25|30.17|30.18|30.1|30.26|30.18|30.18|30.1|7
1645516430000|2022-02-22 07:53:50|30.16|30.08|30.13|30.05|30.18|30.1|30.12|30.04|6
1645516440000|2022-02-22 07:54:00|30.1|30.02|30.11|30.03|30.12|30.04|30.1|30.02|0
1645516450000|2022-02-22 07:54:10|30.13|30.05|30.15|30.07|30.15|30.07|30.13|30.05|8
1645516460000|2022-02-22 07:54:20|30.16|30.08|30.21|30.13|30.23|30.15|30.16|30.08|1
1645516470000|2022-02-22 07:54:30|30.2|30.12|30.2|30.12|30.21|30.13|30.19|30.11|2
1645516480000|2022-02-22 07:54:40|30.19|30.11|30.2|30.12|30.2|30.12|30.19|30.11|0
1645516490000|2022-02-22 07:54:50|30.21|30.13|30.21|30.13|30.21|30.13|30.2|30.12|0
1645516500000|2022-02-22 07:55:00|30.2|30.12|30.21|30.13|30.23|30.15|30.2|30.12|0
1645516510000|2022-02-22 07:55:10|30.23|30.15|30.28|30.2|30.28|30.2|30.23|30.15|0
1645516520000|2022-02-22 07:55:20|30.3|30.22|30.22|30.14|30.31|30.23|30.22|30.14|2
1645516530000|2022-02-22 07:55:30|30.24|30.16|30.3|30.22|30.3|30.22|30.24|30.16|0
1645516540000|2022-02-22 07:55:40|30.31|30.23|30.31|30.23|30.35|30.27|30.31|30.23|1
1645516550000|2022-02-22 07:55:50|30.29|30.21|30.24|30.16|30.31|30.23|30.24|30.16|0
1645516560000|2022-02-22 07:56:00|30.26|30.18|30.23|30.15|30.26|30.18|30.22|30.14|0
1645516570000|2022-02-22 07:56:10|30.22|30.14|30.22|30.14|30.25|30.17|30.22|30.14|0
1645516580000|2022-02-22 07:56:20|30.23|30.15|30.25|30.17|30.27|30.19|30.23|30.15|1
1645516590000|2022-02-22 07:56:30|30.27|30.19|30.27|30.19|30.27|30.19|30.25|30.17|0
1645516600000|2022-02-22 07:56:40|30.3|30.22|30.29|30.21|30.3|30.22|30.26|30.18|1
1645516610000|2022-02-22 07:56:50|30.27|30.19|30.27|30.19|30.27|30.19|30.26|30.18|1
1645516620000|2022-02-22 07:57:00|30.26|30.18|30.21|30.13|30.28|30.2|30.21|30.13|0
1645516630000|2022-02-22 07:57:10|30.2|30.12|30.18|30.1|30.2|30.12|30.18|30.1|0
1645516640000|2022-02-22 07:57:20|30.2|30.12|30.14|30.06|30.21|30.13|30.14|30.06|1
1645516650000|2022-02-22 07:57:30|30.12|30.04|30.16|30.08|30.17|30.09|30.12|30.04|2
1645516660000|2022-02-22 07:57:40|30.17|30.09|30.16|30.08|30.18|30.1|30.14|30.06|0
1645516670000|2022-02-22 07:57:50|30.15|30.07|30.16|30.08|30.16|30.08|30.14|30.06|0
1645516680000|2022-02-22 07:58:00|30.14|30.06|30.15|30.07|30.15|30.07|30.14|30.06|1
1645516690000|2022-02-22 07:58:10|30.18|30.1|30.24|30.16|30.24|30.16|30.18|30.1|1
1645516700000|2022-02-22 07:58:20|30.25|30.17|30.27|30.19|30.28|30.2|30.24|30.16|0
1645516710000|2022-02-22 07:58:30|30.26|30.18|30.28|30.2|30.28|30.2|30.26|30.18|0
1645516720000|2022-02-22 07:58:40|30.26|30.18|30.28|30.2|30.28|30.2|30.24|30.16|1
1645516730000|2022-02-22 07:58:50|30.3|30.22|30.29|30.21|30.33|30.25|30.29|30.21|0
1645516740000|2022-02-22 07:59:00|30.26|30.18|30.34|30.26|30.34|30.26|30.26|30.18|35
1645516750000|2022-02-22 07:59:10|30.37|30.29|30.39|30.31|30.39|30.31|30.37|30.29|3
1645516760000|2022-02-22 07:59:20|30.4|30.32|30.36|30.28|30.4|30.32|30.32|30.24|5
1645516770000|2022-02-22 07:59:30|30.34|30.26|30.37|30.29|30.37|30.29|30.34|30.26|0
1645516780000|2022-02-22 07:59:40|30.39|30.31|30.39|30.31|30.41|30.33|30.39|30.31|1
1645516790000|2022-02-22 07:59:50|30.37|30.29|30.47|30.39|30.53|30.39|30.37|30.28|0
1645516800000|2022-02-22 08:00:00|30.51|30.43|30.41|30.33|30.53|30.45|30.39|30.31|10
1645516810000|2022-02-22 08:00:10|30.44|30.36|30.45|30.37|30.52|30.44|30.41|30.33|7
1645516820000|2022-02-22 08:00:20|30.5|30.42|30.44|30.36|30.5|30.42|30.44|30.36|10
1645516830000|2022-02-22 08:00:30|30.43|30.35|30.5|30.42|30.53|30.42|30.38|30.28|67
1645516840000|2022-02-22 08:00:40|30.48|30.4|30.53|30.45|30.55|30.47|30.48|30.4|5
1645516850000|2022-02-22 08:00:50|30.55|30.47|30.5|30.42|30.55|30.47|30.49|30.41|5
1645516860000|2022-02-22 08:01:00|30.48|30.4|30.39|30.31|30.5|30.42|30.39|30.31|28
1645516870000|2022-02-22 08:01:10|30.36|30.28|30.35|30.27|30.38|30.3|30.27|30.19|4
1645516880000|2022-02-22 08:01:20|30.34|30.26|30.35|30.27|30.35|30.27|30.27|30.19|19
1645516890000|2022-02-22 08:01:30|30.32|30.24|30.43|30.35|30.43|30.35|30.29|30.21|20
1645516900000|2022-02-22 08:01:40|30.45|30.37|30.45|30.37|30.54|30.46|30.43|30.35|17
1645516910000|2022-02-22 08:01:50|30.41|30.33|30.39|30.31|30.41|30.33|30.32|30.24|13
1645516920000|2022-02-22 08:02:00|30.4|30.32|30.39|30.31|30.45|30.37|30.39|30.31|8
1645516930000|2022-02-22 08:02:10|30.4|30.32|30.4|30.32|30.4|30.32|30.36|30.28|1
1645516940000|2022-02-22 08:02:20|30.41|30.33|30.36|30.28|30.48|30.4|30.36|30.28|9
1645516950000|2022-02-22 08:02:30|30.38|30.3|30.45|30.37|30.47|30.39|30.38|30.3|0
1645516960000|2022-02-22 08:02:40|30.41|30.33|30.36|30.28|30.43|30.35|30.36|30.28|2
1645516970000|2022-02-22 08:02:50|30.38|30.3|30.39|30.31|30.41|30.33|30.38|30.3|2
1645516980000|2022-02-22 08:03:00|30.37|30.29|30.3|30.22|30.37|30.29|30.3|30.22|3
1645516990000|2022-02-22 08:03:10|30.27|30.19|30.3|30.22|30.32|30.24|30.23|30.15|51
1645517000000|2022-02-22 08:03:20|30.32|30.24|30.32|30.24|30.33|30.25|30.28|30.2|0
1645517010000|2022-02-22 08:03:30|30.31|30.23|30.3|30.22|30.31|30.23|30.28|30.2|1
1645517020000|2022-02-22 08:03:40|30.32|30.24|30.28|30.2|30.32|30.24|30.27|30.19|8
1645517030000|2022-02-22 08:03:50|30.3|30.22|30.3|30.22|30.32|30.24|30.28|30.2|0
1645517040000|2022-02-22 08:04:00|30.28|30.2|30.23|30.15|30.3|30.22|30.19|30.11|13
1645517050000|2022-02-22 08:04:10|30.22|30.14|30.32|30.24|30.32|30.24|30.16|30.08|15
1645517060000|2022-02-22 08:04:20|30.34|30.26|30.35|30.27|30.37|30.29|30.32|30.24|38
1645517070000|2022-02-22 08:04:30|30.33|30.25|30.21|30.13|30.35|30.27|30.21|30.13|12
1645517080000|2022-02-22 08:04:40|30.19|30.11|30.19|30.11|30.21|30.13|30.19|30.11|6
1645517090000|2022-02-22 08:04:50|30.21|30.13|30.23|30.15|30.23|30.15|30.19|30.11|14
1645517100000|2022-02-22 08:05:00|30.27|30.19|30.31|30.23|30.32|30.24|30.23|30.15|87
1645517110000|2022-02-22 08:05:10|30.29|30.21|30.32|30.24|30.34|30.26|30.27|30.19|31
1645517120000|2022-02-22 08:05:20|30.34|30.26|30.25|30.17|30.34|30.26|30.22|30.14|20
1645517130000|2022-02-22 08:05:30|30.24|30.16|30.27|30.19|30.27|30.19|30.22|30.14|4
1645517140000|2022-02-22 08:05:40|30.25|30.17|30.12|30.04|30.25|30.17|30.1|30.02|11
1645517150000|2022-02-22 08:05:50|30.11|30.03|30.16|30.08|30.16|30.08|30.11|30.03|6
1645517160000|2022-02-22 08:06:00|30.14|30.06|30.14|30.06|30.16|30.08|30.13|30.05|0
1645517170000|2022-02-22 08:06:10|30.16|30.08|30.17|30.09|30.19|30.11|30.16|30.08|3
1645517180000|2022-02-22 08:06:20|30.16|30.08|30.17|30.09|30.17|30.09|30.14|30.06|2
1645517190000|2022-02-22 08:06:30|30.16|30.08|30.23|30.15|30.23|30.15|30.16|30.08|1
1645517200000|2022-02-22 08:06:40|30.25|30.17|30.24|30.16|30.27|30.19|30.22|30.14|0
1645517210000|2022-02-22 08:06:50|30.26|30.18|30.27|30.19|30.27|30.19|30.22|30.14|9
1645517220000|2022-02-22 08:07:00|30.25|30.17|30.17|30.09|30.25|30.17|30.17|30.09|13
1645517230000|2022-02-22 08:07:10|30.16|30.08|30.11|30.03|30.16|30.08|30.11|30.03|0
1645517240000|2022-02-22 08:07:20|30.09|30.01|30.06|29.98|30.13|30.05|30.05|29.97|18
1645517250000|2022-02-22 08:07:30|30.04|29.96|30.13|30.05|30.13|30.05|30.04|29.96|2
1645517260000|2022-02-22 08:07:40|30.14|30.06|30.29|30.21|30.29|30.21|30.12|30.04|2
1645517270000|2022-02-22 08:07:50|30.31|30.23|30.27|30.19|30.34|30.26|30.27|30.19|17
1645517280000|2022-02-22 08:08:00|30.29|30.21|30.23|30.15|30.29|30.21|30.23|30.15|14
1645517290000|2022-02-22 08:08:10|30.25|30.17|30.27|30.19|30.32|30.24|30.25|30.17|3
1645517300000|2022-02-22 08:08:20|30.25|30.17|30.27|30.19|30.3|30.22|30.23|30.15|6
1645517310000|2022-02-22 08:08:30|30.23|30.15|30.27|30.19|30.27|30.19|30.23|30.15|53
1645517320000|2022-02-22 08:08:40|30.25|30.17|30.32|30.24|30.35|30.27|30.25|30.17|0
1645517330000|2022-02-22 08:08:50|30.29|30.21|30.31|30.23|30.32|30.24|30.28|30.2|3
1645517340000|2022-02-22 08:09:00|30.32|30.24|30.32|30.24|30.34|30.26|30.32|30.24|0
1645517350000|2022-02-22 08:09:10|30.33|30.25|30.27|30.19|30.33|30.25|30.24|30.16|13
1645517360000|2022-02-22 08:09:20|30.3|30.22|30.34|30.26|30.36|30.28|30.27|30.19|29
1645517370000|2022-02-22 08:09:30|30.36|30.28|30.34|30.26|30.36|30.28|30.32|30.24|53
1645517380000|2022-02-22 08:09:40|30.35|30.27|30.27|30.19|30.36|30.28|30.27|30.19|7
1645517390000|2022-02-22 08:09:50|30.23|30.15|30.27|30.19|30.27|30.19|30.23|30.15|6
1645517400000|2022-02-22 08:10:00|30.25|30.17|30.26|30.18|30.26|30.18|30.25|30.17|6
1645517410000|2022-02-22 08:10:10|30.25|30.17|30.13|30.05|30.25|30.17|30.13|30.05|1
1645517420000|2022-02-22 08:10:20|30.15|30.07|30.17|30.09|30.22|30.14|30.15|30.07|8
1645517430000|2022-02-22 08:10:30|30.19|30.11|30.17|30.09|30.19|30.11|30.17|30.09|0
1645517440000|2022-02-22 08:10:40|30.14|30.06|30.13|30.05|30.14|30.06|30.13|30.05|54
1645517450000|2022-02-22 08:10:50|30.11|30.03|30.11|30.03|30.11|30.03|30.09|30.01|9
1645517460000|2022-02-22 08:11:00|30.12|30.04|30.14|30.06|30.18|30.1|30.12|30.04|19
1645517470000|2022-02-22 08:11:10|30.12|30.04|30.14|30.06|30.16|30.08|30.12|30.04|18
1645517480000|2022-02-22 08:11:20|30.17|30.09|30.09|30.01|30.17|30.09|30.09|30.01|5
1645517490000|2022-02-22 08:11:30|30.07|29.99|30.03|29.95|30.07|29.99|30.03|29.95|2
1645517500000|2022-02-22 08:11:40|30.04|29.96|30.14|30.06|30.14|30.06|30.04|29.96|2
1645517510000|2022-02-22 08:11:50|30.13|30.05|30.03|29.95|30.18|30.1|30.03|29.95|3
1645517520000|2022-02-22 08:12:00|30.01|29.93|29.99|29.91|30.04|29.96|29.96|29.88|9
1645517530000|2022-02-22 08:12:10|30.01|29.93|30.05|29.97|30.05|29.97|30.01|29.93|6
1645517540000|2022-02-22 08:12:20|30.03|29.95|29.85|29.77|30.03|29.95|29.84|29.76|22
1645517550000|2022-02-22 08:12:30|29.82|29.74|29.91|29.83|29.91|29.83|29.8|29.72|12
1645517560000|2022-02-22 08:12:40|29.88|29.8|29.86|29.78|29.88|29.8|29.82|29.74|3
1645517570000|2022-02-22 08:12:50|29.85|29.77|29.83|29.75|29.87|29.79|29.82|29.74|19
1645517580000|2022-02-22 08:13:00|29.82|29.74|29.86|29.78|29.87|29.79|29.82|29.74|2
1645517590000|2022-02-22 08:13:10|29.85|29.77|29.8|29.72|29.87|29.79|29.79|29.71|4
1645517600000|2022-02-22 08:13:20|29.79|29.71|29.83|29.75|29.83|29.75|29.78|29.7|10
1645517610000|2022-02-22 08:13:30|29.87|29.79|29.83|29.75|29.87|29.79|29.83|29.75|1
1645517620000|2022-02-22 08:13:40|29.85|29.77|29.88|29.8|29.88|29.8|29.83|29.75|26
1645517630000|2022-02-22 08:13:50|29.84|29.76|29.79|29.71|29.88|29.8|29.79|29.71|4
1645517640000|2022-02-22 08:14:00|29.81|29.73|29.7|29.62|29.81|29.73|29.7|29.62|29
1645517650000|2022-02-22 08:14:10|29.69|29.61|29.78|29.7|29.78|29.7|29.66|29.58|25
1645517660000|2022-02-22 08:14:20|29.76|29.68|29.81|29.73|29.83|29.75|29.76|29.68|4
1645517670000|2022-02-22 08:14:30|29.83|29.75|29.7|29.62|29.83|29.75|29.7|29.62|18
1645517680000|2022-02-22 08:14:40|29.69|29.61|29.71|29.63|29.71|29.63|29.66|29.58|7
1645517690000|2022-02-22 08:14:50|29.7|29.62|29.74|29.66|29.74|29.66|29.7|29.62|1
1645517700000|2022-02-22 08:15:00|29.72|29.64|29.76|29.68|29.79|29.71|29.72|29.64|10
1645517710000|2022-02-22 08:15:10|29.75|29.67|29.74|29.66|29.77|29.69|29.74|29.66|0
1645517720000|2022-02-22 08:15:20|29.7|29.62|29.7|29.62|29.74|29.66|29.69|29.61|23
1645517730000|2022-02-22 08:15:30|29.69|29.61|29.62|29.54|29.7|29.62|29.54|29.46|172
1645517740000|2022-02-22 08:15:40|29.6|29.52|29.62|29.54|29.62|29.54|29.54|29.46|59
1645517750000|2022-02-22 08:15:50|29.6|29.52|29.59|29.51|29.62|29.54|29.51|29.43|114
1645517760000|2022-02-22 08:16:00|29.64|29.56|29.77|29.69|29.77|29.69|29.59|29.51|201
1645517770000|2022-02-22 08:16:10|29.79|29.71|29.91|29.83|29.91|29.83|29.79|29.71|11
1645517780000|2022-02-22 08:16:20|29.96|29.88|29.86|29.78|29.96|29.88|29.86|29.78|5
1645517790000|2022-02-22 08:16:30|29.83|29.75|29.66|29.58|29.83|29.75|29.66|29.58|57
1645517800000|2022-02-22 08:16:40|29.69|29.61|29.8|29.72|29.81|29.73|29.69|29.61|6
1645517810000|2022-02-22 08:16:50|29.79|29.71|29.79|29.71|29.81|29.73|29.77|29.69|2
1645517820000|2022-02-22 08:17:00|29.81|29.73|29.73|29.65|29.81|29.73|29.66|29.58|48
1645517830000|2022-02-22 08:17:10|29.71|29.63|29.69|29.61|29.74|29.66|29.69|29.61|11
1645517840000|2022-02-22 08:17:20|29.7|29.62|29.75|29.67|29.75|29.67|29.7|29.62|14
1645517850000|2022-02-22 08:17:30|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|7
1645517860000|2022-02-22 08:17:40|29.69|29.61|29.71|29.63|29.71|29.63|29.66|29.58|7
1645517870000|2022-02-22 08:17:50|29.7|29.62|29.69|29.61|29.7|29.62|29.67|29.59|10
1645517880000|2022-02-22 08:18:00|29.71|29.63|29.68|29.6|29.74|29.66|29.63|29.55|62
1645517890000|2022-02-22 08:18:10|29.65|29.57|29.68|29.6|29.68|29.6|29.6|29.52|43
1645517900000|2022-02-22 08:18:20|29.67|29.59|29.63|29.55|29.7|29.62|29.63|29.55|5
1645517910000|2022-02-22 08:18:30|29.61|29.53|29.63|29.55|29.68|29.6|29.59|29.51|9
1645517920000|2022-02-22 08:18:40|29.66|29.58|29.58|29.5|29.68|29.6|29.58|29.5|28
1645517930000|2022-02-22 08:18:50|29.57|29.49|29.59|29.51|29.59|29.51|29.57|29.49|13
1645517940000|2022-02-22 08:19:00|29.61|29.53|29.62|29.54|29.64|29.56|29.59|29.51|1
1645517950000|2022-02-22 08:19:10|29.64|29.56|29.68|29.6|29.68|29.6|29.6|29.52|27
1645517960000|2022-02-22 08:19:20|29.66|29.58|29.68|29.6|29.68|29.6|29.66|29.58|6
1645517970000|2022-02-22 08:19:30|29.66|29.58|29.73|29.65|29.73|29.65|29.64|29.56|1
1645517980000|2022-02-22 08:19:40|29.71|29.63|29.75|29.67|29.76|29.68|29.68|29.6|34
1645517990000|2022-02-22 08:19:50|29.72|29.64|29.6|29.52|29.72|29.64|29.6|29.52|6
1645518000000|2022-02-22 08:20:00|29.58|29.5|29.53|29.45|29.58|29.5|29.53|29.45|17
1645518010000|2022-02-22 08:20:10|29.52|29.44|29.52|29.44|29.53|29.45|29.48|29.4|27
1645518020000|2022-02-22 08:20:20|29.5|29.42|29.48|29.4|29.53|29.45|29.48|29.4|0
1645518030000|2022-02-22 08:20:30|29.53|29.45|29.53|29.45|29.53|29.45|29.48|29.4|1
1645518040000|2022-02-22 08:20:40|29.51|29.43|29.57|29.49|29.57|29.49|29.51|29.43|0
1645518050000|2022-02-22 08:20:50|29.55|29.47|29.52|29.44|29.55|29.47|29.52|29.44|2
1645518060000|2022-02-22 08:21:00|29.53|29.45|29.58|29.5|29.58|29.5|29.52|29.44|26
1645518070000|2022-02-22 08:21:10|29.62|29.54|29.55|29.47|29.63|29.55|29.55|29.47|88
1645518080000|2022-02-22 08:21:20|29.57|29.49|29.51|29.43|29.59|29.51|29.44|29.36|181
1645518090000|2022-02-22 08:21:30|29.54|29.46|29.6|29.52|29.6|29.52|29.51|29.43|72
1645518100000|2022-02-22 08:21:40|29.61|29.53|29.6|29.52|29.62|29.54|29.56|29.48|39
1645518110000|2022-02-22 08:21:50|29.61|29.53|29.55|29.47|29.64|29.56|29.55|29.47|33
1645518120000|2022-02-22 08:22:00|29.51|29.43|29.46|29.38|29.51|29.43|29.46|29.38|37
1645518130000|2022-02-22 08:22:10|29.42|29.34|29.39|29.31|29.44|29.36|29.37|29.29|54
1645518140000|2022-02-22 08:22:20|29.36|29.28|29.39|29.31|29.41|29.33|29.36|29.28|2
1645518150000|2022-02-22 08:22:30|29.41|29.33|29.42|29.34|29.48|29.4|29.41|29.33|6
1645518160000|2022-02-22 08:22:40|29.44|29.36|29.51|29.43|29.51|29.43|29.44|29.36|1
1645518170000|2022-02-22 08:22:50|29.5|29.42|29.46|29.38|29.53|29.45|29.46|29.38|60
1645518180000|2022-02-22 08:23:00|29.43|29.35|29.41|29.33|29.43|29.35|29.38|29.3|97
1645518190000|2022-02-22 08:23:10|29.37|29.29|29.41|29.33|29.41|29.33|29.36|29.28|69
1645518200000|2022-02-22 08:23:20|29.44|29.36|29.46|29.38|29.46|29.38|29.44|29.36|17
1645518210000|2022-02-22 08:23:30|29.48|29.4|29.48|29.4|29.48|29.4|29.46|29.38|22
1645518220000|2022-02-22 08:23:40|29.5|29.42|29.44|29.36|29.5|29.42|29.41|29.33|113
1645518230000|2022-02-22 08:23:50|29.46|29.38|29.36|29.28|29.46|29.38|29.36|29.28|7
1645518240000|2022-02-22 08:24:00|29.41|29.33|29.36|29.28|29.41|29.33|29.36|29.28|3
1645518250000|2022-02-22 08:24:10|29.34|29.26|29.32|29.24|29.36|29.28|29.32|29.24|37
1645518260000|2022-02-22 08:24:20|29.34|29.26|29.36|29.28|29.36|29.28|29.33|29.25|18
1645518270000|2022-02-22 08:24:30|29.38|29.3|29.34|29.26|29.41|29.33|29.34|29.26|9
1645518280000|2022-02-22 08:24:40|29.36|29.28|29.36|29.28|29.37|29.29|29.32|29.24|6
1645518290000|2022-02-22 08:24:50|29.37|29.29|29.21|29.13|29.37|29.29|29.21|29.13|354
1645518300000|2022-02-22 08:25:00|29.19|29.11|29.24|29.16|29.24|29.16|29.19|29.11|17
1645518310000|2022-02-22 08:25:10|29.23|29.15|29.27|29.19|29.28|29.2|29.23|29.15|198
1645518320000|2022-02-22 08:25:20|29.23|29.15|29.23|29.15|29.25|29.17|29.23|29.15|40
1645518330000|2022-02-22 08:25:30|29.27|29.19|29.28|29.2|29.28|29.2|29.24|29.16|63
1645518340000|2022-02-22 08:25:40|29.24|29.16|29.19|29.11|29.24|29.16|29.19|29.11|24
1645518350000|2022-02-22 08:25:50|29.15|29.07|29.16|29.08|29.19|29.11|29.13|29.05|89
1645518360000|2022-02-22 08:26:00|29.18|29.1|29.32|29.24|29.32|29.24|29.18|29.1|21
1645518370000|2022-02-22 08:26:10|29.31|29.23|29.28|29.2|29.31|29.23|29.24|29.16|82
1645518380000|2022-02-22 08:26:20|29.32|29.24|29.29|29.21|29.36|29.28|29.29|29.21|169
1645518390000|2022-02-22 08:26:30|29.33|29.25|29.19|29.11|29.33|29.25|29.18|29.1|35
1645518400000|2022-02-22 08:26:40|29.18|29.1|29.13|29.05|29.18|29.1|29.13|29.05|18
1645518410000|2022-02-22 08:26:50|29.15|29.07|29.18|29.1|29.18|29.1|29.13|29.05|27
1645518420000|2022-02-22 08:27:00|29.22|29.14|29.2|29.12|29.23|29.15|29.2|29.12|2
1645518430000|2022-02-22 08:27:10|29.18|29.1|29.24|29.16|29.26|29.18|29.18|29.1|39
1645518440000|2022-02-22 08:27:20|29.26|29.18|29.18|29.1|29.26|29.18|29.18|29.1|3
1645518450000|2022-02-22 08:27:30|29.22|29.14|29.23|29.15|29.25|29.17|29.2|29.12|200
1645518460000|2022-02-22 08:27:40|29.25|29.17|29.13|29.05|29.25|29.17|29.13|29.05|204
1645518470000|2022-02-22 08:27:50|29.16|29.08|29.14|29.06|29.18|29.1|29.13|29.05|42
1645518480000|2022-02-22 08:28:00|29.16|29.08|29.16|29.08|29.18|29.1|29.13|29.05|3
1645518490000|2022-02-22 08:28:10|29.14|29.06|29.13|29.05|29.18|29.1|29.13|29.05|2
1645518500000|2022-02-22 08:28:20|29.14|29.06|29.09|29.01|29.14|29.06|29.09|29.01|61
1645518510000|2022-02-22 08:28:30|29.05|28.97|29.05|28.97|29.08|29|29.05|28.97|36
1645518520000|2022-02-22 08:28:40|29.06|28.98|29.07|28.99|29.09|29.01|29.05|28.97|4
1645518530000|2022-02-22 08:28:50|29.09|29.01|29.04|28.96|29.09|29.01|29.04|28.96|51
1645518540000|2022-02-22 08:29:00|29.08|29|29.06|28.98|29.08|29|29.04|28.96|5
1645518550000|2022-02-22 08:29:10|29.08|29|29.09|29.01|29.13|29.05|29.04|28.96|34
1645518560000|2022-02-22 08:29:20|29.11|29.03|29.13|29.05|29.14|29.06|29.09|29.01|0
1645518570000|2022-02-22 08:29:30|29.11|29.03|29.11|29.03|29.11|29.03|29.1|29.02|3
1645518580000|2022-02-22 08:29:40|29.1|29.02|29.11|29.03|29.11|29.03|29.05|28.97|25
1645518590000|2022-02-22 08:29:50|29.13|29.05|29.22|29.14|29.22|29.14|29.13|29.05|7
1645518600000|2022-02-22 08:30:00|29.2|29.12|29.25|29.17|29.26|29.18|29.2|29.12|60
1645518610000|2022-02-22 08:30:10|29.23|29.15|29.27|29.19|29.27|29.19|29.18|29.1|3
1645518620000|2022-02-22 08:30:20|29.23|29.15|29.21|29.13|29.23|29.15|29.21|29.13|0
1645518630000|2022-02-22 08:30:30|29.24|29.16|29.16|29.08|29.26|29.18|29.14|29.06|44
1645518640000|2022-02-22 08:30:40|29.18|29.1|29.2|29.12|29.25|29.17|29.15|29.07|21
1645518650000|2022-02-22 08:30:50|29.22|29.14|29.25|29.17|29.25|29.17|29.22|29.14|0
1645518660000|2022-02-22 08:31:00|29.29|29.21|29.25|29.17|29.29|29.21|29.25|29.17|4
1645518670000|2022-02-22 08:31:10|29.27|29.19|29.32|29.24|29.33|29.25|29.27|29.19|2
1645518680000|2022-02-22 08:31:20|29.33|29.25|29.38|29.3|29.39|29.31|29.33|29.25|48
1645518690000|2022-02-22 08:31:30|29.39|29.31|29.38|29.3|29.39|29.31|29.37|29.29|4
1645518700000|2022-02-22 08:31:40|29.37|29.29|29.38|29.3|29.39|29.31|29.35|29.27|1
1645518710000|2022-02-22 08:31:50|29.37|29.29|29.33|29.25|29.37|29.29|29.33|29.25|0
1645518720000|2022-02-22 08:32:00|29.32|29.24|29.24|29.16|29.32|29.24|29.22|29.14|28
1645518730000|2022-02-22 08:32:10|29.25|29.17|29.2|29.12|29.25|29.17|29.18|29.1|15
1645518740000|2022-02-22 08:32:20|29.18|29.1|29.13|29.05|29.18|29.1|29.13|29.05|64
1645518750000|2022-02-22 08:32:30|29.1|29.02|29.05|28.97|29.12|29.04|29.01|28.93|188
1645518760000|2022-02-22 08:32:40|29.03|28.95|29.05|28.97|29.05|28.97|29.01|28.93|8
1645518770000|2022-02-22 08:32:50|29.03|28.95|29.06|28.98|29.1|29.02|29.03|28.95|7
1645518780000|2022-02-22 08:33:00|29.05|28.97|29.1|29.02|29.1|29.02|29.03|28.95|65
1645518790000|2022-02-22 08:33:10|29.05|28.97|29.05|28.97|29.07|28.99|29.05|28.97|47
1645518800000|2022-02-22 08:33:20|29.03|28.95|29.01|28.93|29.05|28.97|29.01|28.93|58
1645518810000|2022-02-22 08:33:30|29|28.92|29.05|28.97|29.05|28.97|29|28.92|17
1645518820000|2022-02-22 08:33:40|29.03|28.95|29|28.92|29.03|28.95|29|28.92|3
1645518830000|2022-02-22 08:33:50|29.02|28.94|29|28.92|29.04|28.96|29|28.92|8
1645518840000|2022-02-22 08:34:00|29.02|28.94|29|28.92|29.04|28.96|29|28.92|4
1645518850000|2022-02-22 08:34:10|29.04|28.96|29.06|28.98|29.06|28.98|29|28.92|14
1645518860000|2022-02-22 08:34:20|29.1|29.02|29.1|29.02|29.1|29.02|29.05|28.97|6
1645518870000|2022-02-22 08:34:30|29.06|28.98|29.05|28.97|29.09|29.01|29.05|28.97|19
1645518880000|2022-02-22 08:34:40|29.01|28.93|28.96|28.88|29.03|28.95|28.96|28.88|70
1645518890000|2022-02-22 08:34:50|28.98|28.9|29.01|28.93|29.01|28.93|28.96|28.88|44
1645518900000|2022-02-22 08:35:00|28.99|28.91|28.97|28.89|28.99|28.91|28.96|28.88|2
1645518910000|2022-02-22 08:35:10|28.99|28.91|29.02|28.94|29.06|28.98|28.99|28.91|11
1645518920000|2022-02-22 08:35:20|29.04|28.96|29.01|28.93|29.06|28.98|29.01|28.93|27
1645518930000|2022-02-22 08:35:30|28.99|28.91|28.96|28.88|28.99|28.91|28.96|28.88|5
1645518940000|2022-02-22 08:35:40|28.94|28.86|28.96|28.88|28.96|28.88|28.94|28.86|1
1645518950000|2022-02-22 08:35:50|28.97|28.89|28.97|28.89|28.97|28.89|28.96|28.88|0
1645518960000|2022-02-22 08:36:00|28.99|28.91|28.97|28.89|28.99|28.91|28.97|28.89|0
1645518970000|2022-02-22 08:36:10|28.96|28.88|28.96|28.88|28.97|28.89|28.96|28.88|1
1645518980000|2022-02-22 08:36:20|28.94|28.86|28.96|28.88|28.96|28.88|28.94|28.86|34
1645518990000|2022-02-22 08:36:30|28.97|28.89|28.96|28.88|28.97|28.89|28.92|28.84|2
1645519000000|2022-02-22 08:36:40|28.97|28.89|28.94|28.86|28.97|28.89|28.94|28.86|2
1645519010000|2022-02-22 08:36:50|28.97|28.89|28.96|28.88|28.97|28.89|28.92|28.84|6
1645519020000|2022-02-22 08:37:00|28.94|28.86|28.97|28.89|28.97|28.89|28.94|28.86|1
1645519030000|2022-02-22 08:37:10|28.96|28.88|28.97|28.89|28.97|28.89|28.96|28.88|0
1645519040000|2022-02-22 08:37:20|28.99|28.91|28.97|28.89|29.02|28.94|28.97|28.89|5
1645519050000|2022-02-22 08:37:30|28.99|28.91|28.97|28.89|29.01|28.93|28.97|28.89|1
1645519060000|2022-02-22 08:37:40|29.01|28.93|29.02|28.94|29.02|28.94|29.01|28.93|5
1645519070000|2022-02-22 08:37:50|29.01|28.93|29.02|28.94|29.04|28.96|29.01|28.93|6
1645519080000|2022-02-22 08:38:00|28.97|28.89|28.94|28.86|28.97|28.89|28.92|28.84|4
1645519090000|2022-02-22 08:38:10|28.96|28.88|28.97|28.89|28.97|28.89|28.96|28.88|0
1645519100000|2022-02-22 08:38:20|28.93|28.85|28.97|28.89|28.97|28.89|28.92|28.84|7
1645519110000|2022-02-22 08:38:30|28.99|28.91|28.97|28.89|29.01|28.93|28.97|28.89|2
1645519120000|2022-02-22 08:38:40|28.93|28.85|28.92|28.84|28.95|28.87|28.92|28.84|2
1645519130000|2022-02-22 08:38:50|28.96|28.88|28.96|28.88|28.96|28.88|28.92|28.84|8
1645519140000|2022-02-22 08:39:00|28.94|28.86|28.92|28.84|28.96|28.88|28.92|28.84|13
1645519150000|2022-02-22 08:39:10|28.94|28.86|29.04|28.96|29.04|28.96|28.94|28.86|8
1645519160000|2022-02-22 08:39:20|29.02|28.94|28.97|28.89|29.04|28.96|28.97|28.89|3
1645519170000|2022-02-22 08:39:30|28.98|28.9|28.98|28.9|29|28.92|28.97|28.89|0
1645519180000|2022-02-22 08:39:40|29|28.92|28.98|28.9|29|28.92|28.97|28.89|0
1645519190000|2022-02-22 08:39:50|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1645519200000|2022-02-22 08:40:00|28.98|28.9|28.98|28.9|28.98|28.9|28.97|28.89|0
1645519210000|2022-02-22 08:40:10|28.97|28.89|28.93|28.85|28.97|28.89|28.93|28.85|4
1645519220000|2022-02-22 08:40:20|28.95|28.87|28.93|28.85|28.97|28.89|28.92|28.84|1
1645519230000|2022-02-22 08:40:30|28.92|28.84|28.93|28.85|28.93|28.85|28.91|28.83|22
1645519240000|2022-02-22 08:40:40|28.95|28.87|28.97|28.89|29|28.92|28.95|28.87|12
1645519250000|2022-02-22 08:40:50|28.93|28.85|28.96|28.88|28.96|28.88|28.93|28.85|4
1645519260000|2022-02-22 08:41:00|28.97|28.89|28.96|28.88|28.99|28.91|28.96|28.88|1
1645519270000|2022-02-22 08:41:10|28.94|28.86|28.94|28.86|28.97|28.89|28.92|28.84|1
1645519280000|2022-02-22 08:41:20|28.93|28.85|28.9|28.82|28.93|28.85|28.89|28.81|3
1645519290000|2022-02-22 08:41:30|28.89|28.81|28.93|28.85|28.93|28.85|28.89|28.81|1
1645519300000|2022-02-22 08:41:40|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1645519310000|2022-02-22 08:41:50|28.89|28.81|28.91|28.83|28.91|28.83|28.89|28.81|2
1645519320000|2022-02-22 08:42:00|28.92|28.84|28.89|28.81|28.93|28.85|28.89|28.81|1
1645519330000|2022-02-22 08:42:10|28.9|28.82|28.9|28.82|28.9|28.82|28.89|28.81|0
1645519340000|2022-02-22 08:42:20|28.89|28.81|28.91|28.83|28.91|28.83|28.89|28.81|0
1645519350000|2022-02-22 08:42:30|28.9|28.82|28.92|28.84|28.93|28.85|28.9|28.82|10
1645519360000|2022-02-22 08:42:40|28.9|28.82|28.8|28.72|28.9|28.82|28.8|28.72|46
1645519370000|2022-02-22 08:42:50|28.83|28.75|28.85|28.77|28.85|28.77|28.83|28.75|0
1645519380000|2022-02-22 08:43:00|28.84|28.76|28.9|28.82|28.9|28.82|28.84|28.76|32
1645519390000|2022-02-22 08:43:10|28.89|28.81|28.84|28.76|28.89|28.81|28.82|28.74|31
1645519400000|2022-02-22 08:43:20|28.85|28.77|28.84|28.76|28.85|28.77|28.82|28.74|1
1645519430000|2022-02-22 08:43:50|28.85|28.77|28.85|28.77|28.85|28.77|28.8|28.72|17
1645519440000|2022-02-22 08:44:00|28.84|28.76|28.8|28.72|28.85|28.77|28.8|28.72|12
1645519450000|2022-02-22 08:44:10|28.76|28.68|28.82|28.74|28.82|28.74|28.76|28.68|61
1645519460000|2022-02-22 08:44:20|28.84|28.76|28.85|28.77|28.89|28.81|28.84|28.76|27
1645519480000|2022-02-22 08:44:40|28.82|28.74|28.79|28.71|28.82|28.74|28.79|28.71|14
1645519490000|2022-02-22 08:44:50|28.82|28.74|28.84|28.76|28.84|28.76|28.82|28.74|0
1645519500000|2022-02-22 08:45:00|28.82|28.74|28.84|28.76|28.84|28.76|28.8|28.72|22
1645519510000|2022-02-22 08:45:10|28.8|28.72|28.79|28.71|28.8|28.72|28.79|28.71|19
1645519520000|2022-02-22 08:45:20|28.84|28.76|28.84|28.76|28.86|28.78|28.8|28.72|5
1645519550000|2022-02-22 08:45:50|28.89|28.81|28.95|28.87|28.95|28.87|28.89|28.81|34
1645519560000|2022-02-22 08:46:00|28.94|28.86|28.96|28.88|28.97|28.89|28.91|28.83|32
1645519570000|2022-02-22 08:46:10|28.95|28.87|29|28.92|29|28.92|28.95|28.87|24
1645519580000|2022-02-22 08:46:20|29.02|28.94|28.99|28.91|29.02|28.94|28.99|28.91|3
1645519590000|2022-02-22 08:46:30|28.95|28.87|29|28.92|29|28.92|28.94|28.86|43
1645519600000|2022-02-22 08:46:40|28.96|28.88|29|28.92|29|28.92|28.96|28.88|7
1645519610000|2022-02-22 08:46:50|29.02|28.94|29.09|29.01|29.09|29.01|29.02|28.94|7
1645519630000|2022-02-22 08:47:10|29.14|29.06|29.09|29.01|29.14|29.06|29.09|29.01|49
1645519640000|2022-02-22 08:47:20|29.11|29.03|29.14|29.06|29.14|29.06|29.11|29.03|24
1645519650000|2022-02-22 08:47:30|29.1|29.02|29.14|29.06|29.14|29.06|29.1|29.02|47
1645519660000|2022-02-22 08:47:40|29.16|29.08|29.09|29.01|29.17|29.09|29.04|28.96|30
1645519670000|2022-02-22 08:47:50|29.05|28.97|29.04|28.96|29.09|29.01|29|28.92|13
1645519690000|2022-02-22 08:48:10|29|28.92|29|28.92|29|28.92|29|28.92|1
1645519700000|2022-02-22 08:48:20|29.04|28.96|29.04|28.96|29.05|28.97|29.04|28.96|3
1645519710000|2022-02-22 08:48:30|29.05|28.97|28.96|28.88|29.09|29.01|28.96|28.88|53
1645519720000|2022-02-22 08:48:40|28.95|28.87|29|28.92|29|28.92|28.95|28.87|8
1645519730000|2022-02-22 08:48:50|29.05|28.97|29.06|28.98|29.1|29.02|29.05|28.97|5
1645519740000|2022-02-22 08:49:00|29.08|29|29.06|28.98|29.1|29.02|29.06|28.98|8
1645519760000|2022-02-22 08:49:20|29.08|29|29.08|29|29.1|29.02|29.06|28.98|5
1645519770000|2022-02-22 08:49:30|29.06|28.98|29|28.92|29.1|29.02|29|28.92|6
1645519790000|2022-02-22 08:49:50|28.98|28.9|28.97|28.89|28.98|28.9|28.95|28.87|4
1645519800000|2022-02-22 08:50:00|28.96|28.88|28.96|28.88|28.97|28.89|28.96|28.88|0
1645519810000|2022-02-22 08:50:10|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1645519820000|2022-02-22 08:50:20|29|28.92|29|28.92|29|28.92|29|28.92|2
1645519830000|2022-02-22 08:50:30|29.02|28.94|29.04|28.96|29.04|28.96|29.02|28.94|2
1645519840000|2022-02-22 08:50:40|29.03|28.95|28.96|28.88|29.04|28.96|28.96|28.88|0
1645519850000|2022-02-22 08:50:50|28.92|28.84|28.92|28.84|28.96|28.88|28.91|28.83|4
1645519860000|2022-02-22 08:51:00|28.93|28.85|28.93|28.85|28.95|28.87|28.92|28.84|4
1645519870000|2022-02-22 08:51:10|28.92|28.84|28.87|28.79|28.93|28.85|28.87|28.79|29
1645519880000|2022-02-22 08:51:20|28.91|28.83|28.87|28.79|28.92|28.84|28.87|28.79|10
1645519890000|2022-02-22 08:51:30|28.9|28.82|28.92|28.84|28.92|28.84|28.9|28.82|1
1645519900000|2022-02-22 08:51:40|28.93|28.85|28.97|28.89|28.97|28.89|28.93|28.85|7
1645519910000|2022-02-22 08:51:50|28.98|28.9|28.94|28.86|28.98|28.9|28.94|28.86|0
1645519920000|2022-02-22 08:52:00|28.92|28.84|28.92|28.84|28.94|28.86|28.92|28.84|0
1645519930000|2022-02-22 08:52:10|28.9|28.82|28.9|28.82|28.92|28.84|28.87|28.79|10
1645519940000|2022-02-22 08:52:20|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1645519950000|2022-02-22 08:52:30|28.89|28.81|28.92|28.84|28.92|28.84|28.87|28.79|5
1645519960000|2022-02-22 08:52:40|28.93|28.85|28.92|28.84|28.95|28.87|28.92|28.84|2
1645519970000|2022-02-22 08:52:50|28.93|28.85|28.92|28.84|28.93|28.85|28.92|28.84|0
1645519980000|2022-02-22 08:53:00|28.91|28.83|28.93|28.85|28.93|28.85|28.87|28.79|4
1645519990000|2022-02-22 08:53:10|28.92|28.84|28.95|28.87|28.96|28.88|28.92|28.84|3
1645520000000|2022-02-22 08:53:20|28.97|28.89|28.97|28.89|28.97|28.89|28.95|28.87|2
1645520010000|2022-02-22 08:53:30|28.99|28.91|28.97|28.89|29|28.92|28.95|28.87|2
1645520020000|2022-02-22 08:53:40|||||||||1
1645520030000|2022-02-22 08:53:50|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1645520040000|2022-02-22 08:54:00|29.02|28.94|28.98|28.9|29.02|28.94|28.98|28.9|2
1645520050000|2022-02-22 08:54:10|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|3
1645520060000|2022-02-22 08:54:20|29.07|28.99|29.05|28.97|29.07|28.99|29.05|28.97|3
1645520070000|2022-02-22 08:54:30|29.07|28.99|29.11|29.03|29.11|29.03|29.05|28.97|5
1645520080000|2022-02-22 08:54:40|29.12|29.04|29.11|29.03|29.13|29.05|29.11|29.03|5
1645520090000|2022-02-22 08:54:50|29.13|29.05|29.13|29.05|29.13|29.05|29.1|29.02|4
1645520100000|2022-02-22 08:55:00|29.11|29.03|29.1|29.02|29.15|29.07|29.1|29.02|1
1645520110000|2022-02-22 08:55:10|29.12|29.04|29.1|29.02|29.14|29.06|29.1|29.02|3
1645520130000|2022-02-22 08:55:30|29.08|29|29.1|29.02|29.1|29.02|29.06|28.98|24
1645520140000|2022-02-22 08:55:40|29.08|29|29.08|29|29.1|29.02|29.08|29|1
1645520150000|2022-02-22 08:55:50|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1645520160000|2022-02-22 08:56:00|29.08|29|29.05|28.97|29.08|29|29.05|28.97|1
1645520170000|2022-02-22 08:56:10|29.06|28.98|29.01|28.93|29.06|28.98|28.99|28.91|0
1645520180000|2022-02-22 08:56:20|29|28.92|28.98|28.9|29.01|28.93|28.96|28.88|3
1645520190000|2022-02-22 08:56:30|29.01|28.93|28.96|28.88|29.01|28.93|28.96|28.88|0
1645520200000|2022-02-22 08:56:40|28.95|28.87|28.94|28.86|28.96|28.88|28.92|28.84|0
1645520210000|2022-02-22 08:56:50|28.96|28.88|28.96|28.88|28.96|28.88|28.94|28.86|0
1645520220000|2022-02-22 08:57:00|28.95|28.87|28.96|28.88|28.96|28.88|28.94|28.86|0
1645520230000|2022-02-22 08:57:10|28.98|28.9|28.96|28.88|28.98|28.9|28.96|28.88|2
1645520240000|2022-02-22 08:57:20|28.98|28.9|28.98|28.9|28.98|28.9|28.96|28.88|2
1645520250000|2022-02-22 08:57:30|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1645520280000|2022-02-22 08:58:00|28.95|28.87|28.93|28.85|28.95|28.87|28.91|28.83|2
1645520290000|2022-02-22 08:58:10|28.95|28.87|28.91|28.83|28.96|28.88|28.91|28.83|0
1645520310000|2022-02-22 08:58:30|28.9|28.82|28.81|28.73|28.9|28.82|28.81|28.73|100
1645520320000|2022-02-22 08:58:40|28.8|28.72|28.81|28.73|28.81|28.73|28.8|28.72|30
1645520330000|2022-02-22 08:58:50|28.76|28.68|28.78|28.7|28.78|28.7|28.73|28.65|11
1645520340000|2022-02-22 08:59:00|28.8|28.72|28.81|28.73|28.81|28.73|28.8|28.72|11
1645520350000|2022-02-22 08:59:10|28.78|28.7|28.81|28.73|28.81|28.73|28.78|28.7|1
1645520360000|2022-02-22 08:59:20|28.82|28.74|28.8|28.72|28.82|28.74|28.8|28.72|6
1645520370000|2022-02-22 08:59:30|28.78|28.7|28.77|28.69|28.81|28.73|28.77|28.69|8
1645520380000|2022-02-22 08:59:40|28.75|28.67|28.79|28.71|28.81|28.73|28.75|28.67|0
1645520390000|2022-02-22 08:59:50|28.81|28.73|28.81|28.73|28.81|28.73|28.79|28.71|0
1645520400000|2022-02-22 09:00:00|28.79|28.71|28.81|28.73|28.81|28.73|28.77|28.69|0
1645520410000|2022-02-22 09:00:10|28.84|28.76|28.77|28.69|28.86|28.78|28.75|28.67|50
1645520420000|2022-02-22 09:00:20|28.79|28.71|28.79|28.71|28.81|28.73|28.75|28.67|50
1645520430000|2022-02-22 09:00:30|28.77|28.69|28.81|28.73|28.82|28.74|28.75|28.67|30
1645520440000|2022-02-22 09:00:40|28.77|28.69|28.78|28.7|28.78|28.7|28.77|28.69|1
1645520450000|2022-02-22 09:00:50|28.81|28.73|28.83|28.75|28.83|28.75|28.81|28.73|22
1645520460000|2022-02-22 09:01:00|28.85|28.77|28.87|28.79|28.87|28.79|28.82|28.74|47
1645520470000|2022-02-22 09:01:10|28.85|28.77|28.86|28.78|28.86|28.78|28.81|28.73|54
1645520480000|2022-02-22 09:01:20|28.84|28.76|28.82|28.74|28.84|28.76|28.82|28.74|3
1645520490000|2022-02-22 09:01:30|28.84|28.76|28.82|28.74|28.86|28.78|28.82|28.74|2
1645520500000|2022-02-22 09:01:40|28.81|28.73|28.82|28.74|28.82|28.74|28.81|28.73|0
1645520510000|2022-02-22 09:01:50|28.81|28.73|28.82|28.74|28.82|28.74|28.81|28.73|0
1645520520000|2022-02-22 09:02:00|28.81|28.73|28.78|28.7|28.81|28.73|28.78|28.7|0
1645520530000|2022-02-22 09:02:10|28.82|28.74|28.79|28.71|28.82|28.74|28.77|28.69|1
1645520540000|2022-02-22 09:02:20|28.82|28.74|28.82|28.74|28.83|28.75|28.82|28.74|0
1645520550000|2022-02-22 09:02:30|28.79|28.71|28.77|28.69|28.82|28.74|28.77|28.69|32
1645520560000|2022-02-22 09:02:40|28.81|28.73|28.82|28.74|28.82|28.74|28.81|28.73|0
1645520570000|2022-02-22 09:02:50|28.84|28.76|28.77|28.69|28.86|28.78|28.74|28.66|169
1645520580000|2022-02-22 09:03:00|28.76|28.68|28.79|28.71|28.82|28.74|28.74|28.66|188
1645520590000|2022-02-22 09:03:10|28.82|28.74|28.82|28.74|28.82|28.74|28.81|28.73|4
1645520600000|2022-02-22 09:03:20|28.79|28.71|28.87|28.79|28.87|28.79|28.79|28.71|32
1645520610000|2022-02-22 09:03:30|28.85|28.77|28.89|28.81|28.89|28.81|28.85|28.77|0
1645520620000|2022-02-22 09:03:40|28.87|28.79|28.91|28.83|28.91|28.83|28.87|28.79|1
1645520630000|2022-02-22 09:03:50|28.89|28.81|28.92|28.84|28.92|28.84|28.89|28.81|0
1645520640000|2022-02-22 09:04:00|28.94|28.86|28.92|28.84|28.94|28.86|28.92|28.84|6
1645520650000|2022-02-22 09:04:10|28.94|28.86|28.92|28.84|28.97|28.89|28.92|28.84|2
1645520660000|2022-02-22 09:04:20|28.94|28.86|28.97|28.89|28.97|28.89|28.94|28.86|28
1645520670000|2022-02-22 09:04:30|28.96|28.88|28.97|28.89|28.97|28.89|28.92|28.84|3
1645520680000|2022-02-22 09:04:40|28.96|28.88|28.92|28.84|28.96|28.88|28.92|28.84|1
1645520690000|2022-02-22 09:04:50|28.94|28.86|28.97|28.89|28.97|28.89|28.92|28.84|2
1645520700000|2022-02-22 09:05:00|28.96|28.88|28.94|28.86|28.96|28.88|28.92|28.84|3
1645520710000|2022-02-22 09:05:10|28.96|28.88|28.94|28.86|28.97|28.89|28.92|28.84|2
1645520720000|2022-02-22 09:05:20|28.96|28.88|28.96|28.88|28.97|28.89|28.92|28.84|0
1645520730000|2022-02-22 09:05:30|28.97|28.89|28.97|28.89|28.97|28.89|28.92|28.84|0
1645520740000|2022-02-22 09:05:40|28.99|28.91|28.99|28.91|29.01|28.93|28.99|28.91|1
1645520750000|2022-02-22 09:05:50|28.97|28.89|29.01|28.93|29.01|28.93|28.97|28.89|2
1645520760000|2022-02-22 09:06:00|29.02|28.94|29.06|28.98|29.06|28.98|29.02|28.94|1
1645520770000|2022-02-22 09:06:10|29.07|28.99|29.08|29|29.08|29|29.06|28.98|2
1645520780000|2022-02-22 09:06:20|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|1
1645520800000|2022-02-22 09:06:40|29.07|28.99|29.07|28.99|29.08|29|29.06|28.98|3
1645520810000|2022-02-22 09:06:50|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1645520820000|2022-02-22 09:07:00|29.04|28.96|29.1|29.02|29.1|29.02|29.02|28.94|12
1645520830000|2022-02-22 09:07:10|29.08|29|29.06|28.98|29.1|29.02|29.06|28.98|12
1645520840000|2022-02-22 09:07:20|29.08|29|29.06|28.98|29.1|29.02|29.06|28.98|4
1645520850000|2022-02-22 09:07:30|29.08|29|29.06|28.98|29.08|29|29.06|28.98|0
1645520860000|2022-02-22 09:07:40|29.08|29|29.06|28.98|29.1|29.02|29.06|28.98|1
1645520870000|2022-02-22 09:07:50|29.04|28.96|29.06|28.98|29.07|28.99|29.04|28.96|1
1645520880000|2022-02-22 09:08:00|29.04|28.96|29.09|29.01|29.11|29.03|29.04|28.96|24
1645520890000|2022-02-22 09:08:10|29.11|29.03|29.1|29.02|29.11|29.03|29.06|28.98|34
1645520900000|2022-02-22 09:08:20|29.11|29.03|29.11|29.03|29.11|29.03|29.1|29.02|33
1645520910000|2022-02-22 09:08:30|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|3
1645520920000|2022-02-22 09:08:40|29.04|28.96|29.06|28.98|29.06|28.98|29.04|28.96|1
1645520930000|2022-02-22 09:08:50|29.07|28.99|29.06|28.98|29.07|28.99|29.06|28.98|0
1645520950000|2022-02-22 09:09:10|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|25
1645520960000|2022-02-22 09:09:20|28.97|28.89|28.92|28.84|28.97|28.89|28.92|28.84|2
1645520970000|2022-02-22 09:09:30|28.9|28.82|28.86|28.78|28.91|28.83|28.84|28.76|5
1645520980000|2022-02-22 09:09:40|28.84|28.76|28.92|28.84|28.92|28.84|28.84|28.76|6
1645520990000|2022-02-22 09:09:50|28.88|28.8|28.88|28.8|28.92|28.84|28.87|28.79|4
1645521000000|2022-02-22 09:10:00|28.87|28.79|28.88|28.8|28.89|28.81|28.84|28.76|4
1645521010000|2022-02-22 09:10:10|28.86|28.78|28.92|28.84|28.92|28.84|28.86|28.78|47
1645521020000|2022-02-22 09:10:20|28.93|28.85|28.84|28.76|28.93|28.85|28.84|28.76|8
1645521040000|2022-02-22 09:10:40|28.86|28.78|28.93|28.85|28.97|28.89|28.86|28.78|7
1645521050000|2022-02-22 09:10:50|28.94|28.86|28.91|28.83|28.94|28.86|28.89|28.81|7
1645521060000|2022-02-22 09:11:00|28.89|28.81|28.94|28.86|28.94|28.86|28.89|28.81|2
1645521070000|2022-02-22 09:11:10|28.98|28.9|29.03|28.95|29.05|28.97|28.98|28.9|56
1645521080000|2022-02-22 09:11:20|29.02|28.94|29.05|28.97|29.05|28.97|28.98|28.9|11
1645521090000|2022-02-22 09:11:30|29.03|28.95|29.01|28.93|29.03|28.95|28.98|28.9|14
1645521100000|2022-02-22 09:11:40|29.02|28.94|29.02|28.94|29.02|28.94|28.99|28.91|24
1645521110000|2022-02-22 09:11:50|29.03|28.95|29.03|28.95|29.03|28.95|28.99|28.91|20
1645521120000|2022-02-22 09:12:00|29.01|28.93|28.98|28.9|29.01|28.93|28.98|28.9|13
1645521130000|2022-02-22 09:12:10|28.94|28.86|28.89|28.81|28.94|28.86|28.89|28.81|57
1645521140000|2022-02-22 09:12:20|||||||||1
1645521150000|2022-02-22 09:12:30|28.91|28.83|28.89|28.81|28.94|28.86|28.89|28.81|7
1645521160000|2022-02-22 09:12:40|28.9|28.82|28.94|28.86|28.94|28.86|28.89|28.81|3
1645521170000|2022-02-22 09:12:50|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|1
1645521180000|2022-02-22 09:13:00|28.99|28.91|28.99|28.91|29.02|28.94|28.98|28.9|3
1645521190000|2022-02-22 09:13:10|29.01|28.93|28.99|28.91|29.03|28.95|28.99|28.91|2
1645521200000|2022-02-22 09:13:20|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|1
1645521210000|2022-02-22 09:13:30|29.01|28.93|28.99|28.91|29.03|28.95|28.99|28.91|8
1645521220000|2022-02-22 09:13:40|29.01|28.93|29.03|28.95|29.03|28.95|29.01|28.93|2
1645521230000|2022-02-22 09:13:50|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|7
1645521240000|2022-02-22 09:14:00|28.98|28.9|28.94|28.86|28.98|28.9|28.94|28.86|1
1645521250000|2022-02-22 09:14:10|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|4
1645521260000|2022-02-22 09:14:20|28.96|28.88|28.98|28.9|29.02|28.94|28.94|28.86|3
1645521270000|2022-02-22 09:14:30|||||||||1
1645521280000|2022-02-22 09:14:40|28.95|28.87|28.94|28.86|28.95|28.87|28.94|28.86|1
1645521290000|2022-02-22 09:14:50|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|30
1645521300000|2022-02-22 09:15:00|28.85|28.77|28.84|28.76|28.89|28.81|28.84|28.76|11
1645521310000|2022-02-22 09:15:10|28.85|28.77|28.85|28.77|28.89|28.81|28.85|28.77|9
1645521320000|2022-02-22 09:15:20|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|8
1645521330000|2022-02-22 09:15:30|28.9|28.82|28.9|28.82|28.94|28.86|28.9|28.82|2
1645521340000|2022-02-22 09:15:40|28.89|28.81|28.89|28.81|28.9|28.82|28.89|28.81|0
1645521350000|2022-02-22 09:15:50|28.9|28.82|28.89|28.81|28.9|28.82|28.85|28.77|10
1645521360000|2022-02-22 09:16:00|28.92|28.84|28.89|28.81|28.94|28.86|28.86|28.78|12
1645521370000|2022-02-22 09:16:10|28.88|28.8|28.85|28.77|28.88|28.8|28.83|28.75|3
1645521380000|2022-02-22 09:16:20|28.83|28.75|28.84|28.76|28.84|28.76|28.79|28.71|29
1645521390000|2022-02-22 09:16:30|28.8|28.72|28.84|28.76|28.84|28.76|28.8|28.72|2
1645521400000|2022-02-22 09:16:40|28.82|28.74|28.84|28.76|28.84|28.76|28.82|28.74|4
1645521410000|2022-02-22 09:16:50|28.85|28.77|28.89|28.81|28.89|28.81|28.85|28.77|2
1645521420000|2022-02-22 09:17:00|28.91|28.83|28.89|28.81|28.91|28.83|28.89|28.81|1
1645521430000|2022-02-22 09:17:10|28.91|28.83|28.94|28.86|28.94|28.86|28.91|28.83|0
1645521440000|2022-02-22 09:17:20|28.98|28.9|28.94|28.86|28.98|28.9|28.92|28.84|31
1645521450000|2022-02-22 09:17:30|28.89|28.81|28.84|28.76|28.89|28.81|28.84|28.76|3
1645521460000|2022-02-22 09:17:40|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|0
1645521470000|2022-02-22 09:17:50|28.8|28.72|28.84|28.76|28.84|28.76|28.8|28.72|7
1645521480000|2022-02-22 09:18:00|28.8|28.72|28.84|28.76|28.84|28.76|28.8|28.72|6
1645521490000|2022-02-22 09:18:10|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|1
1645521500000|2022-02-22 09:18:20|28.78|28.7|28.8|28.72|28.8|28.72|28.78|28.7|1
1645521510000|2022-02-22 09:18:30|28.78|28.7|28.8|28.72|28.8|28.72|28.78|28.7|1
1645521530000|2022-02-22 09:18:50|||||||||1
1645521550000|2022-02-22 09:19:10|28.82|28.74|28.8|28.72|28.82|28.74|28.76|28.68|7
1645521570000|2022-02-22 09:19:30|28.78|28.7|28.76|28.68|28.78|28.7|28.76|28.68|20
1645521580000|2022-02-22 09:19:40|28.78|28.7|28.75|28.67|28.78|28.7|28.75|28.67|2
1645521590000|2022-02-22 09:19:50|28.73|28.65|28.75|28.67|28.75|28.67|28.73|28.65|7
1645521600000|2022-02-22 09:20:00|28.73|28.65|28.75|28.67|28.75|28.67|28.71|28.63|52
1645521610000|2022-02-22 09:20:10|28.73|28.65|28.75|28.67|28.75|28.67|28.73|28.65|17
1645521620000|2022-02-22 09:20:20|28.77|28.69|28.75|28.67|28.77|28.69|28.75|28.67|3
1645521630000|2022-02-22 09:20:30|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|1
1645521640000|2022-02-22 09:20:40|28.75|28.67|28.7|28.62|28.75|28.67|28.7|28.62|1
1645521650000|2022-02-22 09:20:50|28.69|28.61|28.72|28.64|28.72|28.64|28.69|28.61|2
1645521660000|2022-02-22 09:21:00|28.74|28.66|28.79|28.71|28.8|28.72|28.74|28.66|8
1645521670000|2022-02-22 09:21:10|28.75|28.67|28.79|28.71|28.79|28.71|28.74|28.66|14
1645521680000|2022-02-22 09:21:20|28.8|28.72|28.8|28.72|28.82|28.74|28.8|28.72|0
1645521690000|2022-02-22 09:21:30|28.82|28.74|28.8|28.72|28.84|28.76|28.75|28.67|4
1645521700000|2022-02-22 09:21:40|28.82|28.74|28.8|28.72|28.84|28.76|28.8|28.72|6
1645521710000|2022-02-22 09:21:50|28.84|28.76|28.8|28.72|28.84|28.76|28.8|28.72|2
1645521720000|2022-02-22 09:22:00|28.79|28.71|28.84|28.76|28.84|28.76|28.79|28.71|4
1645521730000|2022-02-22 09:22:10|28.83|28.75|28.84|28.76|28.85|28.77|28.83|28.75|0
1645521740000|2022-02-22 09:22:20|28.82|28.74|28.8|28.72|28.84|28.76|28.8|28.72|0
1645521750000|2022-02-22 09:22:30|28.79|28.71|28.79|28.71|28.79|28.71|28.75|28.67|1
1645521760000|2022-02-22 09:22:40|||||||||2
1645521770000|2022-02-22 09:22:50|28.77|28.69|28.75|28.67|28.79|28.71|28.74|28.66|0
1645521780000|2022-02-22 09:23:00|28.72|28.64|28.75|28.67|28.75|28.67|28.72|28.64|2
1645521790000|2022-02-22 09:23:10|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|6
1645521800000|2022-02-22 09:23:20|28.77|28.69|28.75|28.67|28.77|28.69|28.75|28.67|14
1645521810000|2022-02-22 09:23:30|28.77|28.69|28.75|28.67|28.77|28.69|28.75|28.67|0
1645521830000|2022-02-22 09:23:50|28.76|28.68|28.79|28.71|28.79|28.71|28.76|28.68|3
1645521840000|2022-02-22 09:24:00|28.8|28.72|28.79|28.71|28.8|28.72|28.76|28.68|0
1645521850000|2022-02-22 09:24:10|28.78|28.7|28.8|28.72|28.8|28.72|28.76|28.68|1
1645521860000|2022-02-22 09:24:20|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|2
1645521870000|2022-02-22 09:24:30|28.82|28.74|28.84|28.76|28.84|28.76|28.82|28.74|0
1645521900000|2022-02-22 09:25:00|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|1
1645521910000|2022-02-22 09:25:10|28.79|28.71|28.76|28.68|28.79|28.71|28.76|28.68|3
1645521920000|2022-02-22 09:25:20|28.78|28.7|28.8|28.72|28.8|28.72|28.76|28.68|0
1645521930000|2022-02-22 09:25:30|28.79|28.71|28.76|28.68|28.79|28.71|28.75|28.67|1
1645521940000|2022-02-22 09:25:40|28.78|28.7|28.78|28.7|28.79|28.71|28.76|28.68|0
1645521950000|2022-02-22 09:25:50|28.79|28.71|28.76|28.68|28.8|28.72|28.75|28.67|2
1645521960000|2022-02-22 09:26:00|28.78|28.7|28.8|28.72|28.81|28.73|28.78|28.7|1
1645521970000|2022-02-22 09:26:10|28.78|28.7|28.76|28.68|28.78|28.7|28.75|28.67|0
1645521980000|2022-02-22 09:26:20|28.75|28.67|28.76|28.68|28.76|28.68|28.75|28.67|0
1645521990000|2022-02-22 09:26:30|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1645522000000|2022-02-22 09:26:40|28.8|28.72|28.76|28.68|28.8|28.72|28.76|28.68|2
1645522010000|2022-02-22 09:26:50|28.77|28.69|28.76|28.68|28.77|28.69|28.76|28.68|1
1645522020000|2022-02-22 09:27:00|28.75|28.67|28.71|28.63|28.76|28.68|28.71|28.63|1
1645522030000|2022-02-22 09:27:10|28.72|28.64|28.7|28.62|28.72|28.64|28.7|28.62|6
1645522040000|2022-02-22 09:27:20|28.71|28.63|28.75|28.67|28.75|28.67|28.71|28.63|2
1645522050000|2022-02-22 09:27:30|28.76|28.68|28.76|28.68|28.77|28.69|28.76|28.68|0
1645522060000|2022-02-22 09:27:40|28.75|28.67|28.71|28.63|28.76|28.68|28.71|28.63|3
1645522070000|2022-02-22 09:27:50|28.73|28.65|28.75|28.67|28.75|28.67|28.73|28.65|3
1645522080000|2022-02-22 09:28:00|28.73|28.65|28.73|28.65|28.76|28.68|28.71|28.63|22
1645522090000|2022-02-22 09:28:10|28.75|28.67|28.75|28.67|28.75|28.67|28.7|28.62|22
1645522100000|2022-02-22 09:28:20|28.76|28.68|28.76|28.68|28.8|28.72|28.75|28.67|5
1645522110000|2022-02-22 09:28:30|28.75|28.67|28.79|28.71|28.79|28.71|28.75|28.67|2
1645522120000|2022-02-22 09:28:40|28.8|28.72|28.84|28.76|28.84|28.76|28.8|28.72|5
1645522130000|2022-02-22 09:28:50|28.85|28.77|28.85|28.77|28.89|28.81|28.85|28.77|2
1645522140000|2022-02-22 09:29:00|28.84|28.76|28.85|28.77|28.85|28.77|28.84|28.76|0
1645522150000|2022-02-22 09:29:10|28.87|28.79|28.85|28.77|28.87|28.79|28.85|28.77|3
1645522160000|2022-02-22 09:29:20|28.84|28.76|28.87|28.79|28.89|28.81|28.84|28.76|1
1645522170000|2022-02-22 09:29:30|28.89|28.81|28.8|28.72|28.89|28.81|28.8|28.72|17
1645522180000|2022-02-22 09:29:40|28.84|28.76|28.84|28.76|28.84|28.76|28.8|28.72|15
1645522190000|2022-02-22 09:29:50|28.82|28.74|28.84|28.76|28.84|28.76|28.8|28.72|0
1645522200000|2022-02-22 09:30:00|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|1
1645522210000|2022-02-22 09:30:10|28.78|28.7|28.76|28.68|28.78|28.7|28.75|28.67|0
1645522220000|2022-02-22 09:30:20|28.75|28.67|28.76|28.68|28.76|28.68|28.73|28.65|1
1645522230000|2022-02-22 09:30:30|28.75|28.67|28.7|28.62|28.76|28.68|28.68|28.6|41
1645522240000|2022-02-22 09:30:40|28.71|28.63|28.71|28.63|28.71|28.63|28.7|28.62|1
1645522250000|2022-02-22 09:30:50|28.73|28.65|28.7|28.62|28.78|28.7|28.68|28.6|367
1645522260000|2022-02-22 09:31:00|28.72|28.64|28.78|28.7|28.78|28.7|28.72|28.64|3
1645522270000|2022-02-22 09:31:10|28.81|28.73|28.76|28.68|28.81|28.73|28.76|28.68|3
1645522280000|2022-02-22 09:31:20|||||||||1
1645522300000|2022-02-22 09:31:40|28.78|28.7|28.81|28.73|28.81|28.73|28.78|28.7|0
1645522320000|2022-02-22 09:32:00|28.79|28.71|28.79|28.71|28.79|28.71|28.76|28.68|2
1645522330000|2022-02-22 09:32:10|28.77|28.69|28.81|28.73|28.81|28.73|28.77|28.69|0
1645522340000|2022-02-22 09:32:20|28.85|28.77|28.85|28.77|28.86|28.78|28.85|28.77|0
1645522350000|2022-02-22 09:32:30|28.86|28.78|28.86|28.78|28.87|28.79|28.86|28.78|0
1645522360000|2022-02-22 09:32:40|28.87|28.79|28.88|28.8|28.88|28.8|28.86|28.78|1
1645522370000|2022-02-22 09:32:50|28.86|28.78|28.86|28.78|28.9|28.82|28.86|28.78|3
1645522380000|2022-02-22 09:33:00|28.81|28.73|28.76|28.68|28.81|28.73|28.76|28.68|14
1645522390000|2022-02-22 09:33:10|28.75|28.67|28.76|28.68|28.76|28.68|28.75|28.67|0
1645522400000|2022-02-22 09:33:20|28.75|28.67|28.76|28.68|28.78|28.7|28.75|28.67|7
1645522410000|2022-02-22 09:33:30|28.81|28.73|28.8|28.72|28.81|28.73|28.8|28.72|1
1645522420000|2022-02-22 09:33:40|28.82|28.74|28.85|28.77|28.85|28.77|28.81|28.73|0
1645522430000|2022-02-22 09:33:50|28.82|28.74|28.81|28.73|28.82|28.74|28.81|28.73|1
1645522440000|2022-02-22 09:34:00|28.8|28.72|28.8|28.72|28.8|28.72|28.76|28.68|10
1645522450000|2022-02-22 09:34:10|28.78|28.7|28.76|28.68|28.78|28.7|28.76|28.68|1
1645522460000|2022-02-22 09:34:20|28.78|28.7|28.76|28.68|28.81|28.73|28.76|28.68|4
1645522470000|2022-02-22 09:34:30|28.78|28.7|28.8|28.72|28.8|28.72|28.78|28.7|4
1645522480000|2022-02-22 09:34:40|28.76|28.68|28.8|28.72|28.8|28.72|28.76|28.68|0
1645522490000|2022-02-22 09:34:50|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|0
1645522500000|2022-02-22 09:35:00|28.8|28.72|28.81|28.73|28.81|28.73|28.8|28.72|1
1645522520000|2022-02-22 09:35:20|28.79|28.71|28.81|28.73|28.81|28.73|28.79|28.71|0
1645522530000|2022-02-22 09:35:30|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|3
1645522540000|2022-02-22 09:35:40|28.78|28.7|28.81|28.73|28.81|28.73|28.78|28.7|0
1645522550000|2022-02-22 09:35:50|28.8|28.72|28.81|28.73|28.85|28.77|28.8|28.72|7
1645522570000|2022-02-22 09:36:10|28.83|28.75|28.86|28.78|28.86|28.78|28.83|28.75|5
1645522600000|2022-02-22 09:36:40|28.87|28.79|28.85|28.77|28.87|28.79|28.85|28.77|0
1645522620000|2022-02-22 09:37:00|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|1
1645522640000|2022-02-22 09:37:20|28.88|28.8|28.86|28.78|28.88|28.8|28.86|28.78|1
1645522660000|2022-02-22 09:37:40|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|3
1645522670000|2022-02-22 09:37:50|28.84|28.76|28.81|28.73|28.84|28.76|28.79|28.71|1
1645522680000|2022-02-22 09:38:00|28.83|28.75|28.81|28.73|28.83|28.75|28.81|28.73|1
1645522690000|2022-02-22 09:38:10|28.84|28.76|28.86|28.78|28.86|28.78|28.84|28.76|1
1645522700000|2022-02-22 09:38:20|28.84|28.76|28.81|28.73|28.84|28.76|28.81|28.73|20
1645522710000|2022-02-22 09:38:30|||||||||1
1645522720000|2022-02-22 09:38:40|28.78|28.7|28.75|28.67|28.78|28.7|28.75|28.67|19
1645522730000|2022-02-22 09:38:50|28.73|28.65|28.81|28.73|28.81|28.73|28.73|28.65|5
1645522740000|2022-02-22 09:39:00|28.78|28.7|28.76|28.68|28.8|28.72|28.76|28.68|1
1645522750000|2022-02-22 09:39:10|28.77|28.69|28.77|28.69|28.79|28.71|28.77|28.69|1
1645522760000|2022-02-22 09:39:20|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|0
1645522770000|2022-02-22 09:39:30|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1645522780000|2022-02-22 09:39:40|28.81|28.73|28.77|28.69|28.81|28.73|28.77|28.69|5
1645522790000|2022-02-22 09:39:50|28.79|28.71|28.77|28.69|28.81|28.73|28.77|28.69|3
1645522800000|2022-02-22 09:40:00|28.81|28.73|28.81|28.73|28.81|28.73|28.79|28.71|2
1645522810000|2022-02-22 09:40:10|28.79|28.71|28.81|28.73|28.81|28.73|28.76|28.68|0
1645522820000|2022-02-22 09:40:20|28.79|28.71|28.81|28.73|28.81|28.73|28.79|28.71|0
1645522830000|2022-02-22 09:40:30|28.85|28.77|28.81|28.73|28.85|28.77|28.81|28.73|2
1645522840000|2022-02-22 09:40:40|28.79|28.71|28.77|28.69|28.79|28.71|28.77|28.69|2
1645522850000|2022-02-22 09:40:50|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|18
1645522860000|2022-02-22 09:41:00|28.77|28.69|28.82|28.74|28.86|28.78|28.77|28.69|2
1645522870000|2022-02-22 09:41:10|28.81|28.73|28.84|28.76|28.84|28.76|28.81|28.73|0
1645522880000|2022-02-22 09:41:20|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|0
1645522890000|2022-02-22 09:41:30|28.84|28.76|28.82|28.74|28.84|28.76|28.82|28.74|1
1645522900000|2022-02-22 09:41:40|28.86|28.78|28.86|28.78|28.86|28.78|28.81|28.73|12
1645522910000|2022-02-22 09:41:50|28.82|28.74|28.82|28.74|28.84|28.76|28.82|28.74|3
1645522930000|2022-02-22 09:42:10|28.84|28.76|28.82|28.74|28.84|28.76|28.82|28.74|0
1645522940000|2022-02-22 09:42:20|28.83|28.75|28.81|28.73|28.83|28.75|28.77|28.69|21
1645522960000|2022-02-22 09:42:40|28.84|28.76|28.81|28.73|28.86|28.78|28.81|28.73|2
1645522970000|2022-02-22 09:42:50|28.83|28.75|28.86|28.78|28.86|28.78|28.81|28.73|0
1645523010000|2022-02-22 09:43:30|28.84|28.76|28.86|28.78|28.86|28.78|28.82|28.74|8
1645523040000|2022-02-22 09:44:00|28.88|28.8|28.91|28.83|28.91|28.83|28.88|28.8|2
1645523050000|2022-02-22 09:44:10|28.9|28.82|28.9|28.82|28.9|28.82|28.86|28.78|28
1645523080000|2022-02-22 09:44:40|28.92|28.84|28.93|28.85|28.95|28.87|28.9|28.82|13
1645523090000|2022-02-22 09:44:50|28.95|28.87|28.95|28.87|28.95|28.87|28.91|28.83|52
1645523100000|2022-02-22 09:45:00|28.91|28.83|28.92|28.84|28.92|28.84|28.9|28.82|1
1645523110000|2022-02-22 09:45:10|28.94|28.86|28.95|28.87|28.95|28.87|28.92|28.84|7
1645523120000|2022-02-22 09:45:20|28.94|28.86|28.94|28.86|28.95|28.87|28.94|28.86|2
1645523130000|2022-02-22 09:45:30|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|2
1645523140000|2022-02-22 09:45:40|28.99|28.91|28.99|28.91|29|28.92|28.99|28.91|18
1645523160000|2022-02-22 09:46:00|29.03|28.95|28.97|28.89|29.03|28.95|28.95|28.87|14
1645523170000|2022-02-22 09:46:10|28.95|28.87|28.99|28.91|28.99|28.91|28.95|28.87|15
1645523190000|2022-02-22 09:46:30|29.02|28.94|29|28.92|29.02|28.94|28.99|28.91|33
1645523200000|2022-02-22 09:46:40|29.02|28.94|28.99|28.91|29.02|28.94|28.99|28.91|3
1645523210000|2022-02-22 09:46:50|28.95|28.87|28.94|28.86|28.95|28.87|28.92|28.84|6
1645523220000|2022-02-22 09:47:00|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|1
1645523230000|2022-02-22 09:47:10|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1645523240000|2022-02-22 09:47:20|28.95|28.87|28.95|28.87|28.97|28.89|28.95|28.87|3
1645523250000|2022-02-22 09:47:30|28.94|28.86|28.95|28.87|28.95|28.87|28.94|28.86|0
1645523260000|2022-02-22 09:47:40|28.97|28.89|28.99|28.91|28.99|28.91|28.97|28.89|1
1645523270000|2022-02-22 09:47:50|28.97|28.89|28.94|28.86|28.97|28.89|28.94|28.86|0
1645523280000|2022-02-22 09:48:00|28.97|28.89|28.99|28.91|28.99|28.91|28.95|28.87|0
1645523290000|2022-02-22 09:48:10|28.97|28.89|28.95|28.87|28.97|28.89|28.95|28.87|0
1645523300000|2022-02-22 09:48:20|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1645523320000|2022-02-22 09:48:40|28.95|28.87|28.95|28.87|28.99|28.91|28.95|28.87|0
1645523330000|2022-02-22 09:48:50|28.97|28.89|28.95|28.87|28.99|28.91|28.95|28.87|1
1645523340000|2022-02-22 09:49:00|28.97|28.89|28.97|28.89|28.99|28.91|28.95|28.87|0
1645523350000|2022-02-22 09:49:10|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1645523360000|2022-02-22 09:49:20|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1645523370000|2022-02-22 09:49:30|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1645523380000|2022-02-22 09:49:40|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1645523390000|2022-02-22 09:49:50|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1645523400000|2022-02-22 09:50:00|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|7
1645523410000|2022-02-22 09:50:10|28.97|28.89|28.95|28.87|28.97|28.89|28.95|28.87|0
1645523420000|2022-02-22 09:50:20|28.94|28.86|28.95|28.87|28.95|28.87|28.94|28.86|0
1645523430000|2022-02-22 09:50:30|28.91|28.83|28.9|28.82|28.91|28.83|28.9|28.82|2
1645523440000|2022-02-22 09:50:40|28.91|28.83|28.9|28.82|28.93|28.85|28.9|28.82|1
1645523450000|2022-02-22 09:50:50|28.86|28.78|28.86|28.78|28.9|28.82|28.86|28.78|36
1645523460000|2022-02-22 09:51:00|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|0
1645523470000|2022-02-22 09:51:10|28.83|28.75|28.86|28.78|28.86|28.78|28.83|28.75|2
1645523480000|2022-02-22 09:51:20|28.85|28.77|28.86|28.78|28.86|28.78|28.81|28.73|3
1645523500000|2022-02-22 09:51:40|28.88|28.8|28.9|28.82|28.91|28.83|28.88|28.8|0
1645523510000|2022-02-22 09:51:50|28.91|28.83|28.91|28.83|28.93|28.85|28.91|28.83|2
1645523520000|2022-02-22 09:52:00|28.9|28.82|28.91|28.83|28.91|28.83|28.86|28.78|0
1645523530000|2022-02-22 09:52:10|28.93|28.85|28.95|28.87|28.95|28.87|28.93|28.85|0
1645523540000|2022-02-22 09:52:20|28.93|28.85|28.91|28.83|28.95|28.87|28.91|28.83|1
1645523560000|2022-02-22 09:52:40|||||||||51
1645523570000|2022-02-22 09:52:50|28.9|28.82|28.9|28.82|28.91|28.83|28.86|28.78|28
1645523580000|2022-02-22 09:53:00|28.88|28.8|28.86|28.78|28.9|28.82|28.86|28.78|1
1645523600000|2022-02-22 09:53:20|28.88|28.8|28.86|28.78|28.88|28.8|28.86|28.78|5
1645523630000|2022-02-22 09:53:50|28.9|28.82|28.88|28.8|28.9|28.82|28.88|28.8|4
1645523640000|2022-02-22 09:54:00|28.9|28.82|28.9|28.82|28.9|28.82|28.88|28.8|1
1645523650000|2022-02-22 09:54:10|28.88|28.8|28.86|28.78|28.88|28.8|28.86|28.78|0
1645523660000|2022-02-22 09:54:20|28.85|28.77|28.85|28.77|28.85|28.77|28.81|28.73|3
1645523670000|2022-02-22 09:54:30|28.86|28.78|28.86|28.78|28.9|28.82|28.86|28.78|0
1645523680000|2022-02-22 09:54:40|28.85|28.77|28.86|28.78|28.86|28.78|28.85|28.77|0
1645523690000|2022-02-22 09:54:50|28.9|28.82|28.91|28.83|28.91|28.83|28.86|28.78|3
1645523700000|2022-02-22 09:55:00|28.9|28.82|28.95|28.87|28.95|28.87|28.9|28.82|3
1645523710000|2022-02-22 09:55:10|28.93|28.85|28.9|28.82|28.95|28.87|28.9|28.82|2
1645523720000|2022-02-22 09:55:20|28.88|28.8|28.95|28.87|28.95|28.87|28.86|28.78|8
1645523730000|2022-02-22 09:55:30|28.93|28.85|28.95|28.87|28.95|28.87|28.93|28.85|0
1645523740000|2022-02-22 09:55:40|28.97|28.89|28.97|28.89|28.99|28.91|28.95|28.87|1
1645523750000|2022-02-22 09:55:50|29|28.92|29|28.92|29|28.92|29|28.92|0
1645523760000|2022-02-22 09:56:00|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|0
1645523770000|2022-02-22 09:56:10|29|28.92|29.04|28.96|29.04|28.96|29|28.92|3
1645523780000|2022-02-22 09:56:20|29.06|28.98|29.08|29|29.08|29|29.06|28.98|30
1645523790000|2022-02-22 09:56:30|29.09|29.01|29.08|29|29.13|29.05|29.08|29|1
1645523800000|2022-02-22 09:56:40|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|1
1645523810000|2022-02-22 09:56:50|29.11|29.03|29.13|29.05|29.13|29.05|29.08|29|2
1645523820000|2022-02-22 09:57:00|29.11|29.03|29.08|29|29.11|29.03|29.08|29|0
1645523830000|2022-02-22 09:57:10|29.06|28.98|29.08|29|29.08|29|29.04|28.96|22
1645523840000|2022-02-22 09:57:20|29.06|28.98|29.03|28.95|29.08|29|29.03|28.95|6
1645523850000|2022-02-22 09:57:30|29|28.92|29.03|28.95|29.03|28.95|29|28.92|7
1645523860000|2022-02-22 09:57:40|29.02|28.94|28.98|28.9|29.03|28.95|28.98|28.9|7
1645523870000|2022-02-22 09:57:50|28.99|28.91|28.95|28.87|28.99|28.91|28.95|28.87|3
1645523880000|2022-02-22 09:58:00|28.98|28.9|28.99|28.91|28.99|28.91|28.98|28.9|3
1645523890000|2022-02-22 09:58:10|29.01|28.93|29.03|28.95|29.06|28.98|29.01|28.93|2
1645523900000|2022-02-22 09:58:20|29.04|28.96|29.08|29|29.08|29|29.04|28.96|0
1645523920000|2022-02-22 09:58:40|29.1|29.02|29.08|29|29.1|29.02|29.08|29|0
1645523940000|2022-02-22 09:59:00|29.07|28.99|29.05|28.97|29.08|29|29.05|28.97|5
1645523950000|2022-02-22 09:59:10|29.08|29|29.08|29|29.08|29|29.08|29|0
1645523960000|2022-02-22 09:59:20|29.1|29.02|29.08|29|29.12|29.04|29.08|29|1
1645523970000|2022-02-22 09:59:30|29.1|29.02|29.08|29|29.1|29.02|29.08|29|2
1645523980000|2022-02-22 09:59:40|29.1|29.02|29.12|29.04|29.13|29.05|29.08|29|9
1645523990000|2022-02-22 09:59:50|29.1|29.02|29.08|29|29.12|29.04|29.08|29|5
1645524000000|2022-02-22 10:00:00|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|1
1645524010000|2022-02-22 10:00:10|29.12|29.04|29.03|28.95|29.12|29.04|29.03|28.95|9
1645524020000|2022-02-22 10:00:20|29.05|28.97|29.03|28.95|29.07|28.99|29.03|28.95|4
1645524030000|2022-02-22 10:00:30|29.01|28.93|29.03|28.95|29.03|28.95|28.98|28.9|0
1645524050000|2022-02-22 10:00:50|29.05|28.97|29.03|28.95|29.05|28.97|29.03|28.95|3
1645524060000|2022-02-22 10:01:00|29.01|28.93|29.03|28.95|29.03|28.95|29.01|28.93|0
1645524070000|2022-02-22 10:01:10|29|28.92|29.03|28.95|29.03|28.95|29|28.92|3
1645524080000|2022-02-22 10:01:20|29.01|28.93|29.03|28.95|29.03|28.95|29.01|28.93|0
1645524100000|2022-02-22 10:01:40|29.05|28.97|29.07|28.99|29.08|29|29.05|28.97|1
1645524110000|2022-02-22 10:01:50|29.08|29|29.08|29|29.08|29|29.05|28.97|0
1645524120000|2022-02-22 10:02:00|29.07|28.99|29.08|29|29.12|29.04|29.05|28.97|1
1645524130000|2022-02-22 10:02:10|29.07|28.99|29.05|28.97|29.08|29|29.05|28.97|19
1645524140000|2022-02-22 10:02:20|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|0
1645524170000|2022-02-22 10:02:50|29.05|28.97|29.03|28.95|29.05|28.97|29.03|28.95|1
1645524180000|2022-02-22 10:03:00|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|29
1645524190000|2022-02-22 10:03:10|29.01|28.93|28.99|28.91|29.01|28.93|28.98|28.9|1
1645524200000|2022-02-22 10:03:20|29.01|28.93|29.01|28.93|29.01|28.93|28.98|28.9|0
1645524210000|2022-02-22 10:03:30|28.99|28.91|28.97|28.89|28.99|28.91|28.95|28.87|3
1645524220000|2022-02-22 10:03:40|28.95|28.87|28.94|28.86|28.98|28.9|28.94|28.86|25
1645524230000|2022-02-22 10:03:50|28.93|28.85|28.9|28.82|28.94|28.86|28.9|28.82|2
1645524240000|2022-02-22 10:04:00|28.93|28.85|28.9|28.82|28.93|28.85|28.9|28.82|6
1645524250000|2022-02-22 10:04:10|28.87|28.79|28.85|28.77|28.87|28.79|28.85|28.77|5
1645524260000|2022-02-22 10:04:20|28.86|28.78|28.89|28.81|28.89|28.81|28.86|28.78|1
1645524270000|2022-02-22 10:04:30|28.9|28.82|28.94|28.86|28.94|28.86|28.9|28.82|42
1645524280000|2022-02-22 10:04:40|28.93|28.85|28.93|28.85|28.94|28.86|28.93|28.85|3
1645524290000|2022-02-22 10:04:50|28.94|28.86|28.92|28.84|28.94|28.86|28.92|28.84|25
1645524300000|2022-02-22 10:05:00|28.93|28.85|28.93|28.85|28.98|28.9|28.92|28.84|37
1645524310000|2022-02-22 10:05:10|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|7
1645524330000|2022-02-22 10:05:30|28.92|28.84|28.94|28.86|28.94|28.86|28.92|28.84|2
1645524340000|2022-02-22 10:05:40|28.93|28.85|28.9|28.82|28.93|28.85|28.9|28.82|2
1645524350000|2022-02-22 10:05:50|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1645524360000|2022-02-22 10:06:00|28.85|28.77|28.84|28.76|28.85|28.77|28.84|28.76|6
1645524370000|2022-02-22 10:06:10|28.85|28.77|28.88|28.8|28.88|28.8|28.85|28.77|1
1645524380000|2022-02-22 10:06:20|28.87|28.79|28.83|28.75|28.88|28.8|28.83|28.75|2
1645524390000|2022-02-22 10:06:30|28.82|28.74|28.81|28.73|28.82|28.74|28.78|28.7|23
1645524400000|2022-02-22 10:06:40|28.83|28.75|28.8|28.72|28.83|28.75|28.78|28.7|2
1645524410000|2022-02-22 10:06:50|28.81|28.73|28.83|28.75|28.83|28.75|28.81|28.73|2
1645524460000|2022-02-22 10:07:40|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|0
1645524470000|2022-02-22 10:07:50|28.83|28.75|28.83|28.75|28.85|28.77|28.83|28.75|0
1645524480000|2022-02-22 10:08:00|28.85|28.77|28.83|28.75|28.87|28.79|28.83|28.75|2
1645524520000|2022-02-22 10:08:40|28.81|28.73|28.83|28.75|28.83|28.75|28.78|28.7|32
1645524540000|2022-02-22 10:09:00|28.85|28.77|28.88|28.8|28.88|28.8|28.85|28.77|28
1645524550000|2022-02-22 10:09:10|28.87|28.79|28.87|28.79|28.88|28.8|28.83|28.75|3
1645524560000|2022-02-22 10:09:20|28.88|28.8|28.85|28.77|28.88|28.8|28.85|28.77|0
1645524570000|2022-02-22 10:09:30|28.87|28.79|28.87|28.79|28.87|28.79|28.85|28.77|0
1645524580000|2022-02-22 10:09:40|28.85|28.77|28.88|28.8|28.88|28.8|28.85|28.77|2
1645524590000|2022-02-22 10:09:50|28.87|28.79|28.87|28.79|28.91|28.83|28.87|28.79|1
1645524600000|2022-02-22 10:10:00|28.88|28.8|28.92|28.84|28.92|28.84|28.88|28.8|6
1645524610000|2022-02-22 10:10:10|28.9|28.82|28.87|28.79|28.9|28.82|28.87|28.79|1
1645524620000|2022-02-22 10:10:20|28.88|28.8|28.92|28.84|28.92|28.84|28.88|28.8|0
1645524630000|2022-02-22 10:10:30|28.9|28.82|28.92|28.84|28.92|28.84|28.9|28.82|0
1645524640000|2022-02-22 10:10:40|28.9|28.82|28.9|28.82|28.92|28.84|28.88|28.8|1
1645524650000|2022-02-22 10:10:50|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1645524660000|2022-02-22 10:11:00|28.92|28.84|28.88|28.8|28.92|28.84|28.88|28.8|3
1645524670000|2022-02-22 10:11:10|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|1
1645524680000|2022-02-22 10:11:20|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1645524690000|2022-02-22 10:11:30|28.92|28.84|28.92|28.84|28.93|28.85|28.92|28.84|0
1645524700000|2022-02-22 10:11:40|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1645524730000|2022-02-22 10:12:10|28.93|28.85|28.88|28.8|28.93|28.85|28.88|28.8|15
1645524740000|2022-02-22 10:12:20|28.85|28.77|28.83|28.75|28.86|28.78|28.83|28.75|2
1645524750000|2022-02-22 10:12:30|28.8|28.72|28.8|28.72|28.82|28.74|28.8|28.72|2
1645524780000|2022-02-22 10:13:00|||||||||1
1645524790000|2022-02-22 10:13:10|28.78|28.7|28.75|28.67|28.78|28.7|28.75|28.67|16
1645524810000|2022-02-22 10:13:30|28.7|28.62|28.74|28.66|28.74|28.66|28.7|28.62|10
1645524820000|2022-02-22 10:13:40|28.73|28.65|28.73|28.65|28.74|28.66|28.72|28.64|1
1645524830000|2022-02-22 10:13:50|28.74|28.66|28.7|28.62|28.74|28.66|28.7|28.62|1
1645524840000|2022-02-22 10:14:00|28.75|28.67|28.73|28.65|28.75|28.67|28.73|28.65|24
1645524850000|2022-02-22 10:14:10|28.71|28.63|28.71|28.63|28.73|28.65|28.71|28.63|0
1645524860000|2022-02-22 10:14:20|28.7|28.62|28.71|28.63|28.71|28.63|28.7|28.62|0
1645524870000|2022-02-22 10:14:30|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1645524880000|2022-02-22 10:14:40|28.65|28.57|28.67|28.59|28.67|28.59|28.64|28.56|79
1645524890000|2022-02-22 10:14:50|28.69|28.61|28.7|28.62|28.7|28.62|28.67|28.59|3
1645524910000|2022-02-22 10:15:10|28.72|28.64|28.74|28.66|28.75|28.67|28.7|28.62|11
1645524920000|2022-02-22 10:15:20|28.75|28.67|28.75|28.67|28.77|28.69|28.74|28.66|10
1645524930000|2022-02-22 10:15:30|28.73|28.65|28.7|28.62|28.74|28.66|28.7|28.62|3
1645524950000|2022-02-22 10:15:50|28.75|28.67|28.74|28.66|28.75|28.67|28.74|28.66|1
1645524960000|2022-02-22 10:16:00|28.73|28.65|28.7|28.62|28.74|28.66|28.7|28.62|1
1645524970000|2022-02-22 10:16:10|28.68|28.6|28.7|28.62|28.7|28.62|28.68|28.6|7
1645524980000|2022-02-22 10:16:20|||||||||2
1645524990000|2022-02-22 10:16:30|28.68|28.6|28.69|28.61|28.69|28.61|28.68|28.6|4
1645525000000|2022-02-22 10:16:40|||||||||10
1645525010000|2022-02-22 10:16:50|28.68|28.6|28.65|28.57|28.69|28.61|28.65|28.57|2
1645525020000|2022-02-22 10:17:00|28.63|28.55|28.62|28.54|28.65|28.57|28.6|28.52|5
1645525030000|2022-02-22 10:17:10|28.6|28.52|28.65|28.57|28.65|28.57|28.6|28.52|1
1645525040000|2022-02-22 10:17:20|28.67|28.59|28.65|28.57|28.7|28.62|28.65|28.57|10
1645525060000|2022-02-22 10:17:40|28.69|28.61|28.65|28.57|28.69|28.61|28.65|28.57|5
1645525070000|2022-02-22 10:17:50|28.68|28.6|28.7|28.62|28.7|28.62|28.65|28.57|3
1645525080000|2022-02-22 10:18:00|28.66|28.58|28.66|28.58|28.68|28.6|28.66|28.58|2
1645525090000|2022-02-22 10:18:10|28.7|28.62|28.7|28.62|28.7|28.62|28.66|28.58|5
1645525100000|2022-02-22 10:18:20|28.66|28.58|28.66|28.58|28.68|28.6|28.66|28.58|3
1645525110000|2022-02-22 10:18:30|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|1
1645525120000|2022-02-22 10:18:40|28.67|28.59|28.65|28.57|28.68|28.6|28.65|28.57|0
1645525140000|2022-02-22 10:19:00|28.66|28.58|28.65|28.57|28.68|28.6|28.65|28.57|0
1645525150000|2022-02-22 10:19:10|28.63|28.55|28.63|28.55|28.63|28.55|28.62|28.54|4
1645525160000|2022-02-22 10:19:20|28.65|28.57|28.63|28.55|28.65|28.57|28.6|28.52|14
1645525170000|2022-02-22 10:19:30|28.61|28.53|28.65|28.57|28.65|28.57|28.6|28.52|1
1645525180000|2022-02-22 10:19:40|28.63|28.55|28.6|28.52|28.65|28.57|28.6|28.52|4
1645525190000|2022-02-22 10:19:50|28.62|28.54|28.6|28.52|28.65|28.57|28.6|28.52|2
1645525200000|2022-02-22 10:20:00|28.61|28.53|28.65|28.57|28.65|28.57|28.6|28.52|15
1645525230000|2022-02-22 10:20:30|28.66|28.58|28.65|28.57|28.66|28.58|28.61|28.53|2
1645525240000|2022-02-22 10:20:40|28.63|28.55|28.65|28.57|28.65|28.57|28.61|28.53|1
1645525250000|2022-02-22 10:20:50|28.63|28.55|28.65|28.57|28.65|28.57|28.61|28.53|2
1645525260000|2022-02-22 10:21:00|28.61|28.53|28.6|28.52|28.65|28.57|28.6|28.52|8
1645525270000|2022-02-22 10:21:10|28.62|28.54|28.63|28.55|28.63|28.55|28.62|28.54|1
1645525280000|2022-02-22 10:21:20|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1645525290000|2022-02-22 10:21:30|28.61|28.53|28.6|28.52|28.61|28.53|28.6|28.52|0
1645525300000|2022-02-22 10:21:40|28.56|28.48|28.56|28.48|28.58|28.5|28.56|28.48|17
1645525310000|2022-02-22 10:21:50|||||||||4
1645525320000|2022-02-22 10:22:00|28.6|28.52|28.6|28.52|28.61|28.53|28.6|28.52|4
1645525330000|2022-02-22 10:22:10|28.61|28.53|28.61|28.53|28.65|28.57|28.6|28.52|1
1645525340000|2022-02-22 10:22:20|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1645525350000|2022-02-22 10:22:30|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|9
1645525360000|2022-02-22 10:22:40|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|3
1645525370000|2022-02-22 10:22:50|28.58|28.5|28.56|28.48|28.6|28.52|28.56|28.48|4
1645525380000|2022-02-22 10:23:00|28.55|28.47|28.55|28.47|28.55|28.47|28.53|28.45|4
1645525390000|2022-02-22 10:23:10|28.53|28.45|28.53|28.45|28.55|28.47|28.51|28.43|3
1645525400000|2022-02-22 10:23:20|28.51|28.43|28.51|28.43|28.53|28.45|28.51|28.43|0
1645525410000|2022-02-22 10:23:30|28.52|28.44|28.55|28.47|28.55|28.47|28.51|28.43|10
1645525420000|2022-02-22 10:23:40|28.52|28.44|28.55|28.47|28.55|28.47|28.52|28.44|4
1645525430000|2022-02-22 10:23:50|28.53|28.45|28.51|28.43|28.53|28.45|28.51|28.43|1
1645525440000|2022-02-22 10:24:00|28.55|28.47|28.55|28.47|28.55|28.47|28.51|28.43|6
1645525450000|2022-02-22 10:24:10|28.54|28.46|28.51|28.43|28.54|28.46|28.47|28.39|7
1645525460000|2022-02-22 10:24:20|28.52|28.44|28.51|28.43|28.55|28.47|28.51|28.43|6
1645525470000|2022-02-22 10:24:30|28.52|28.44|28.52|28.44|28.52|28.44|28.51|28.43|0
1645525480000|2022-02-22 10:24:40|28.55|28.47|28.56|28.48|28.57|28.49|28.55|28.47|1
1645525490000|2022-02-22 10:24:50|28.57|28.49|28.56|28.48|28.57|28.49|28.56|28.48|0
1645525500000|2022-02-22 10:25:00|28.59|28.51|28.56|28.48|28.59|28.51|28.56|28.48|0
1645525510000|2022-02-22 10:25:10|28.54|28.46|28.51|28.43|28.56|28.48|28.51|28.43|18
1645525520000|2022-02-22 10:25:20|28.52|28.44|28.55|28.47|28.55|28.47|28.51|28.43|16
1645525530000|2022-02-22 10:25:30|28.54|28.46|28.56|28.48|28.56|28.48|28.51|28.43|27
1645525540000|2022-02-22 10:25:40|28.6|28.52|28.6|28.52|28.61|28.53|28.58|28.5|9
1645525550000|2022-02-22 10:25:50|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|1
1645525560000|2022-02-22 10:26:00|28.57|28.49|28.6|28.52|28.6|28.52|28.57|28.49|9
1645525570000|2022-02-22 10:26:10|28.58|28.5|28.6|28.52|28.6|28.52|28.56|28.48|8
1645525580000|2022-02-22 10:26:20|28.61|28.53|28.6|28.52|28.61|28.53|28.6|28.52|0
1645525590000|2022-02-22 10:26:30|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|2
1645525600000|2022-02-22 10:26:40|28.55|28.47|28.51|28.43|28.55|28.47|28.51|28.43|10
1645525610000|2022-02-22 10:26:50|28.53|28.45|28.55|28.47|28.55|28.47|28.53|28.45|12
1645525620000|2022-02-22 10:27:00|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|1
1645525630000|2022-02-22 10:27:10|28.52|28.44|28.51|28.43|28.55|28.47|28.51|28.43|1
1645525650000|2022-02-22 10:27:30|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1645525660000|2022-02-22 10:27:40|28.55|28.47|28.56|28.48|28.56|28.48|28.54|28.46|10
1645525670000|2022-02-22 10:27:50|28.54|28.46|28.56|28.48|28.56|28.48|28.54|28.46|0
1645525680000|2022-02-22 10:28:00|28.58|28.5|28.58|28.5|28.6|28.52|28.56|28.48|2
1645525690000|2022-02-22 10:28:10|28.56|28.48|28.52|28.44|28.56|28.48|28.51|28.43|0
1645525700000|2022-02-22 10:28:20|28.55|28.47|28.56|28.48|28.56|28.48|28.55|28.47|11
1645525710000|2022-02-22 10:28:30|28.54|28.46|28.55|28.47|28.55|28.47|28.54|28.46|1
1645525720000|2022-02-22 10:28:40|28.54|28.46|28.56|28.48|28.56|28.48|28.54|28.46|0
1645525730000|2022-02-22 10:28:50|28.6|28.52|28.58|28.5|28.6|28.52|28.56|28.48|24
1645525740000|2022-02-22 10:29:00|28.56|28.48|28.56|28.48|28.6|28.52|28.56|28.48|2
1645525750000|2022-02-22 10:29:10|28.55|28.47|28.51|28.43|28.55|28.47|28.51|28.43|1
1645525760000|2022-02-22 10:29:20|28.52|28.44|28.51|28.43|28.52|28.44|28.51|28.43|0
1645525770000|2022-02-22 10:29:30|28.52|28.44|28.52|28.44|28.52|28.44|28.51|28.43|0
1645525780000|2022-02-22 10:29:40|28.56|28.48|28.56|28.48|28.56|28.48|28.51|28.43|4
1645525800000|2022-02-22 10:30:00|28.58|28.5|28.56|28.48|28.58|28.5|28.56|28.48|1
1645525810000|2022-02-22 10:30:10|28.58|28.5|28.56|28.48|28.6|28.52|28.56|28.48|30
1645525820000|2022-02-22 10:30:20|28.55|28.47|28.56|28.48|28.56|28.48|28.51|28.43|0
1645525830000|2022-02-22 10:30:30|28.55|28.47|28.56|28.48|28.56|28.48|28.55|28.47|0
1645525840000|2022-02-22 10:30:40|28.52|28.44|28.51|28.43|28.52|28.44|28.51|28.43|3
1645525850000|2022-02-22 10:30:50|28.52|28.44|28.52|28.44|28.52|28.44|28.51|28.43|0
1645525860000|2022-02-22 10:31:00|28.51|28.43|28.56|28.48|28.56|28.48|28.51|28.43|0
1645525870000|2022-02-22 10:31:10|28.54|28.46|28.54|28.46|28.56|28.48|28.51|28.43|2
1645525880000|2022-02-22 10:31:20|28.56|28.48|28.52|28.44|28.56|28.48|28.51|28.43|1
1645525890000|2022-02-22 10:31:30|28.51|28.43|28.52|28.44|28.52|28.44|28.51|28.43|0
1645525910000|2022-02-22 10:31:50|28.54|28.46|28.56|28.48|28.56|28.48|28.54|28.46|1
1645525920000|2022-02-22 10:32:00|28.52|28.44|28.51|28.43|28.54|28.46|28.51|28.43|10
1645525930000|2022-02-22 10:32:10|28.54|28.46|28.52|28.44|28.56|28.48|28.52|28.44|2
1645525940000|2022-02-22 10:32:20|28.54|28.46|28.54|28.46|28.54|28.46|28.52|28.44|1
1645525950000|2022-02-22 10:32:30|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1645525960000|2022-02-22 10:32:40|28.57|28.49|28.56|28.48|28.6|28.52|28.56|28.48|25
1645525970000|2022-02-22 10:32:50|28.57|28.49|28.56|28.48|28.57|28.49|28.56|28.48|0
1645525980000|2022-02-22 10:33:00|28.57|28.49|28.61|28.53|28.61|28.53|28.56|28.48|22
1645525990000|2022-02-22 10:33:10|28.63|28.55|28.65|28.57|28.65|28.57|28.61|28.53|1
1645526000000|2022-02-22 10:33:20|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|1
1645526010000|2022-02-22 10:33:30|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|1
1645526020000|2022-02-22 10:33:40|28.65|28.57|28.61|28.53|28.65|28.57|28.61|28.53|1
1645526030000|2022-02-22 10:33:50|28.63|28.55|28.65|28.57|28.65|28.57|28.63|28.55|1
1645526040000|2022-02-22 10:34:00|28.63|28.55|28.65|28.57|28.65|28.57|28.63|28.55|0
1645526050000|2022-02-22 10:34:10|28.63|28.55|28.61|28.53|28.63|28.55|28.6|28.52|3
1645526060000|2022-02-22 10:34:20|28.63|28.55|28.65|28.57|28.65|28.57|28.61|28.53|0
1645526070000|2022-02-22 10:34:30|28.61|28.53|28.6|28.52|28.63|28.55|28.6|28.52|1
1645526090000|2022-02-22 10:34:50|28.58|28.5|28.6|28.52|28.6|28.52|28.56|28.48|0
1645526100000|2022-02-22 10:35:00|28.61|28.53|28.61|28.53|28.61|28.53|28.6|28.52|0
1645526110000|2022-02-22 10:35:10|28.6|28.52|28.61|28.53|28.61|28.53|28.6|28.52|0
1645526120000|2022-02-22 10:35:20|28.6|28.52|28.6|28.52|28.61|28.53|28.6|28.52|0
1645526130000|2022-02-22 10:35:30|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1645526140000|2022-02-22 10:35:40|28.6|28.52|28.56|28.48|28.6|28.52|28.56|28.48|0
1645526150000|2022-02-22 10:35:50|28.58|28.5|28.56|28.48|28.6|28.52|28.56|28.48|1
1645526160000|2022-02-22 10:36:00|28.54|28.46|28.51|28.43|28.56|28.48|28.51|28.43|3
1645526210000|2022-02-22 10:36:50|28.53|28.45|28.51|28.43|28.53|28.45|28.51|28.43|0
1645526220000|2022-02-22 10:37:00|28.55|28.47|28.51|28.43|28.56|28.48|28.51|28.43|5
1645526230000|2022-02-22 10:37:10|28.52|28.44|28.51|28.43|28.52|28.44|28.49|28.41|1
1645526240000|2022-02-22 10:37:20|28.52|28.44|28.51|28.43|28.52|28.44|28.51|28.43|0
1645526250000|2022-02-22 10:37:30|28.52|28.44|28.41|28.33|28.54|28.46|28.41|28.33|28
1645526260000|2022-02-22 10:37:40|28.42|28.34|28.37|28.29|28.42|28.34|28.37|28.29|34
1645526270000|2022-02-22 10:37:50|28.38|28.3|28.38|28.3|28.42|28.34|28.37|28.29|13
1645526280000|2022-02-22 10:38:00|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|49
1645526290000|2022-02-22 10:38:10|28.41|28.33|28.37|28.29|28.42|28.34|28.37|28.29|5
1645526300000|2022-02-22 10:38:20|28.36|28.28|28.37|28.29|28.38|28.3|28.36|28.28|0
1645526310000|2022-02-22 10:38:30|28.36|28.28|28.33|28.25|28.37|28.29|28.3|28.22|3
1645526320000|2022-02-22 10:38:40|28.32|28.24|28.31|28.23|28.34|28.26|28.31|28.23|53
1645526330000|2022-02-22 10:38:50|28.33|28.25|28.33|28.25|28.33|28.25|28.29|28.21|11
1645526340000|2022-02-22 10:39:00|28.32|28.24|28.33|28.25|28.33|28.25|28.29|28.21|53
1645526350000|2022-02-22 10:39:10|28.34|28.26|28.31|28.23|28.38|28.3|28.31|28.23|21
1645526360000|2022-02-22 10:39:20|28.3|28.22|28.3|28.22|28.3|28.22|28.29|28.21|0
1645526370000|2022-02-22 10:39:30|28.29|28.21|28.27|28.19|28.29|28.21|28.25|28.17|8
1645526380000|2022-02-22 10:39:40|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|4
1645526390000|2022-02-22 10:39:50|28.24|28.16|28.2|28.12|28.25|28.17|28.2|28.12|40
1645526400000|2022-02-22 10:40:00|28.18|28.1|28.16|28.08|28.2|28.12|28.15|28.07|0
1645526410000|2022-02-22 10:40:10|28.17|28.09|28.16|28.08|28.2|28.12|28.15|28.07|26
1645526420000|2022-02-22 10:40:20|28.15|28.07|28.12|28.04|28.15|28.07|28.12|28.04|98
1645526430000|2022-02-22 10:40:30|28.15|28.07|28.15|28.07|28.15|28.07|28.13|28.05|2
1645526440000|2022-02-22 10:40:40|28.13|28.05|28.23|28.15|28.24|28.16|28.13|28.05|57
1645526450000|2022-02-22 10:40:50|28.25|28.17|28.18|28.1|28.25|28.17|28.16|28.08|0
1645526460000|2022-02-22 10:41:00|28.2|28.12|28.21|28.13|28.23|28.15|28.17|28.09|7
1645526470000|2022-02-22 10:41:10|28.2|28.12|28.21|28.13|28.23|28.15|28.18|28.1|3
1645526480000|2022-02-22 10:41:20|28.23|28.15|28.25|28.17|28.25|28.17|28.21|28.13|7
1645526500000|2022-02-22 10:41:40|28.24|28.16|28.18|28.1|28.24|28.16|28.18|28.1|5
1645526510000|2022-02-22 10:41:50|28.2|28.12|28.17|28.09|28.2|28.12|28.16|28.08|8
1645526520000|2022-02-22 10:42:00|28.18|28.1|28.2|28.12|28.2|28.12|28.16|28.08|1
1645526530000|2022-02-22 10:42:10|28.18|28.1|28.17|28.09|28.2|28.12|28.17|28.09|2
1645526540000|2022-02-22 10:42:20|28.18|28.1|28.18|28.1|28.2|28.12|28.17|28.09|0
1645526550000|2022-02-22 10:42:30|28.2|28.12|28.22|28.14|28.22|28.14|28.19|28.11|0
1645526560000|2022-02-22 10:42:40|28.24|28.16|28.19|28.11|28.24|28.16|28.19|28.11|11
1645526570000|2022-02-22 10:42:50|28.17|28.09|28.15|28.07|28.17|28.09|28.15|28.07|2
1645526580000|2022-02-22 10:43:00|28.19|28.11|28.16|28.08|28.19|28.11|28.16|28.08|6
1645526590000|2022-02-22 10:43:10|28.18|28.1|28.2|28.12|28.2|28.12|28.15|28.07|1
1645526600000|2022-02-22 10:43:20|28.19|28.11|28.2|28.12|28.22|28.14|28.18|28.1|3
1645526620000|2022-02-22 10:43:40|28.18|28.1|28.18|28.1|28.18|28.1|28.16|28.08|3
1645526630000|2022-02-22 10:43:50|28.17|28.09|28.16|28.08|28.17|28.09|28.16|28.08|0
1645526640000|2022-02-22 10:44:00|28.17|28.09|28.17|28.09|28.17|28.09|28.16|28.08|0
1645526650000|2022-02-22 10:44:10|28.18|28.1|28.18|28.1|28.2|28.12|28.17|28.09|2
1645526660000|2022-02-22 10:44:20|28.17|28.09|28.17|28.09|28.2|28.12|28.16|28.08|0
1645526670000|2022-02-22 10:44:30|28.18|28.1|28.17|28.09|28.2|28.12|28.17|28.09|1
1645526680000|2022-02-22 10:44:40|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1645526690000|2022-02-22 10:44:50|28.17|28.09|28.16|28.08|28.17|28.09|28.16|28.08|0
1645526700000|2022-02-22 10:45:00|28.12|28.04|28.11|28.03|28.12|28.04|28.11|28.03|12
1645526710000|2022-02-22 10:45:10|28.1|28.02|28.12|28.04|28.12|28.04|28.1|28.02|5
1645526720000|2022-02-22 10:45:20|28.09|28.01|28.08|28|28.1|28.02|28.07|27.99|26
1645526730000|2022-02-22 10:45:30|28.07|27.99|28.07|27.99|28.11|28.03|28.07|27.99|7
1645526740000|2022-02-22 10:45:40|28.09|28.01|28.07|27.99|28.09|28.01|28.07|27.99|2
1645526750000|2022-02-22 10:45:50|28.09|28.01|28.11|28.03|28.12|28.04|28.07|27.99|5
1645526760000|2022-02-22 10:46:00|28.12|28.04|28.12|28.04|28.15|28.07|28.12|28.04|1
1645526770000|2022-02-22 10:46:10|28.11|28.03|28.11|28.03|28.11|28.03|28.07|27.99|2
1645526780000|2022-02-22 10:46:20|28.1|28.02|28.07|27.99|28.11|28.03|28.07|27.99|4
1645526790000|2022-02-22 10:46:30|28.09|28.01|28.13|28.05|28.13|28.05|28.09|28.01|12
1645526800000|2022-02-22 10:46:40|28.15|28.07|28.12|28.04|28.15|28.07|28.11|28.03|1
1645526810000|2022-02-22 10:46:50|28.11|28.03|28.11|28.03|28.12|28.04|28.07|27.99|5
1645526820000|2022-02-22 10:47:00|28.12|28.04|28.11|28.03|28.12|28.04|28.11|28.03|92
1645526830000|2022-02-22 10:47:10|28.07|27.99|28.11|28.03|28.11|28.03|28.07|27.99|8
1645526840000|2022-02-22 10:47:20|28.12|28.04|28.15|28.07|28.15|28.07|28.11|28.03|11
1645526850000|2022-02-22 10:47:30|28.13|28.05|28.12|28.04|28.13|28.05|28.11|28.03|2
1645526860000|2022-02-22 10:47:40|28.13|28.05|28.2|28.12|28.2|28.12|28.13|28.05|18
1645526870000|2022-02-22 10:47:50|28.18|28.1|28.17|28.09|28.18|28.1|28.17|28.09|4
1645526880000|2022-02-22 10:48:00|28.18|28.1|28.12|28.04|28.2|28.12|28.12|28.04|4
1645526890000|2022-02-22 10:48:10|28.15|28.07|28.15|28.07|28.16|28.08|28.15|28.07|1
1645526900000|2022-02-22 10:48:20|28.13|28.05|28.12|28.04|28.13|28.05|28.11|28.03|3
1645526910000|2022-02-22 10:48:30|28.11|28.03|28.13|28.05|28.15|28.07|28.11|28.03|2
1645526920000|2022-02-22 10:48:40|28.12|28.04|28.13|28.05|28.13|28.05|28.12|28.04|3
1645526930000|2022-02-22 10:48:50|28.15|28.07|28.16|28.08|28.16|28.08|28.15|28.07|0
1645526940000|2022-02-22 10:49:00|28.15|28.07|28.15|28.07|28.16|28.08|28.13|28.05|24
1645526960000|2022-02-22 10:49:20|28.13|28.05|28.12|28.04|28.15|28.07|28.12|28.04|7
1645526980000|2022-02-22 10:49:40|28.15|28.07|28.13|28.05|28.15|28.07|28.12|28.04|2
1645526990000|2022-02-22 10:49:50|28.12|28.04|28.15|28.07|28.15|28.07|28.11|28.03|3
1645527000000|2022-02-22 10:50:00|28.13|28.05|28.12|28.04|28.15|28.07|28.11|28.03|4
1645527010000|2022-02-22 10:50:10|28.15|28.07|28.15|28.07|28.15|28.07|28.13|28.05|0
1645527020000|2022-02-22 10:50:20|28.13|28.05|28.11|28.03|28.15|28.07|28.11|28.03|12
1645527030000|2022-02-22 10:50:30|28.1|28.02|28.08|28|28.11|28.03|28.07|27.99|3
1645527040000|2022-02-22 10:50:40|28.07|27.99|28.07|27.99|28.08|28|28.05|27.97|1
1645527050000|2022-02-22 10:50:50|28.05|27.97|28.05|27.97|28.07|27.99|28.03|27.95|2
1645527060000|2022-02-22 10:51:00|28.07|27.99|28.07|27.99|28.07|27.99|28.03|27.95|16
1645527070000|2022-02-22 10:51:10|28.05|27.97|28.07|27.99|28.07|27.99|28.05|27.97|0
1645527110000|2022-02-22 10:51:50|28.05|27.97|28|27.92|28.05|27.97|28|27.92|5
1645527120000|2022-02-22 10:52:00|27.98|27.9|27.98|27.9|28.02|27.94|27.98|27.9|37
1645527130000|2022-02-22 10:52:10|28|27.92|27.98|27.9|28.02|27.94|27.98|27.9|15
1645527140000|2022-02-22 10:52:20|27.96|27.88|27.94|27.86|27.96|27.88|27.93|27.85|6
1645527150000|2022-02-22 10:52:30|27.93|27.85|27.93|27.85|27.93|27.85|27.89|27.81|53
1645527160000|2022-02-22 10:52:40|27.91|27.83|27.98|27.9|27.98|27.9|27.91|27.83|5
1645527170000|2022-02-22 10:52:50|27.96|27.88|27.98|27.9|28.03|27.95|27.94|27.86|10
1645527180000|2022-02-22 10:53:00|27.99|27.91|27.98|27.9|28.01|27.93|27.98|27.9|0
1645527190000|2022-02-22 10:53:10|27.99|27.91|28.03|27.95|28.03|27.95|27.99|27.91|2
1645527200000|2022-02-22 10:53:20|28.02|27.94|27.99|27.91|28.02|27.94|27.99|27.91|1
1645527210000|2022-02-22 10:53:30|27.98|27.9|27.93|27.85|27.98|27.9|27.93|27.85|0
1645527220000|2022-02-22 10:53:40|27.91|27.83|27.91|27.83|27.91|27.83|27.89|27.81|24
1645527230000|2022-02-22 10:53:50|27.93|27.85|27.96|27.88|27.96|27.88|27.93|27.85|12
1645527240000|2022-02-22 10:54:00|27.95|27.87|27.98|27.9|27.98|27.9|27.95|27.87|0
1645527250000|2022-02-22 10:54:10|27.97|27.89|27.97|27.89|27.98|27.9|27.95|27.87|1
1645527260000|2022-02-22 10:54:20|27.98|27.9|27.95|27.87|27.98|27.9|27.94|27.86|5
1645527270000|2022-02-22 10:54:30|27.94|27.86|27.94|27.86|27.94|27.86|27.93|27.85|0
1645527280000|2022-02-22 10:54:40|27.95|27.87|27.95|27.87|27.98|27.9|27.95|27.87|2
1645527290000|2022-02-22 10:54:50|27.94|27.86|27.96|27.88|27.96|27.88|27.94|27.86|0
1645527300000|2022-02-22 10:55:00|27.94|27.86|27.98|27.9|27.98|27.9|27.94|27.86|0
1645527310000|2022-02-22 10:55:10|28|27.92|27.98|27.9|28.02|27.94|27.98|27.9|5
1645527320000|2022-02-22 10:55:20|27.99|27.91|27.98|27.9|27.99|27.91|27.94|27.86|1
1645527330000|2022-02-22 10:55:30|27.99|27.91|27.99|27.91|27.99|27.91|27.96|27.88|0
1645527340000|2022-02-22 10:55:40|27.98|27.9|28.03|27.95|28.03|27.95|27.98|27.9|7
1645527350000|2022-02-22 10:55:50|28.07|27.99|28.05|27.97|28.08|28|28.04|27.96|1
1645527360000|2022-02-22 10:56:00|28.08|28|28.04|27.96|28.08|28|28.03|27.95|0
1645527370000|2022-02-22 10:56:10|28.03|27.95|28.05|27.97|28.05|27.97|28.03|27.95|2
1645527380000|2022-02-22 10:56:20|28.04|27.96|28.04|27.96|28.08|28|28.04|27.96|4
1645527390000|2022-02-22 10:56:30|28.03|27.95|28.01|27.93|28.04|27.96|28.01|27.93|1
1645527400000|2022-02-22 10:56:40|28.03|27.95|28.08|28|28.08|28|28.03|27.95|2
1645527410000|2022-02-22 10:56:50|28.06|27.98|28.06|27.98|28.08|28|28.04|27.96|25
1645527420000|2022-02-22 10:57:00|28.08|28|28.08|28|28.08|28|28.04|27.96|4
1645527430000|2022-02-22 10:57:10|28.06|27.98|28.08|28|28.08|28|28.06|27.98|0
1645527440000|2022-02-22 10:57:20|28.06|27.98|27.99|27.91|28.08|28|27.99|27.91|0
1645527450000|2022-02-22 10:57:30|28.01|27.93|28.04|27.96|28.06|27.98|28.01|27.93|4
1645527460000|2022-02-22 10:57:40|28.06|27.98|28.09|28.01|28.09|28.01|28.06|27.98|26
1645527470000|2022-02-22 10:57:50|28.08|28|28.08|28|28.09|28.01|28.08|28|2
1645527480000|2022-02-22 10:58:00|28.09|28.01|28.08|28|28.09|28.01|28.08|28|0
1645527490000|2022-02-22 10:58:10|28.09|28.01|28.08|28|28.09|28.01|28.08|28|0
1645527500000|2022-02-22 10:58:20|28.09|28.01|28.09|28.01|28.09|28.01|28.08|28|0
1645527510000|2022-02-22 10:58:30|28.08|28|28.09|28.01|28.09|28.01|28.08|28|0
1645527520000|2022-02-22 10:58:40|28.08|28|28.04|27.96|28.09|28.01|28.04|27.96|10
1645527530000|2022-02-22 10:58:50|28.06|27.98|28.04|27.96|28.08|28|28.01|27.93|3
1645527540000|2022-02-22 10:59:00|28.02|27.94|28.04|27.96|28.04|27.96|28.02|27.94|0
1645527550000|2022-02-22 10:59:10|28.08|28|28.09|28.01|28.09|28.01|28.08|28|1
1645527580000|2022-02-22 10:59:40|28.13|28.05|28.14|28.06|28.14|28.06|28.13|28.05|23
1645527590000|2022-02-22 10:59:50|||||||||2
1645527600000|2022-02-22 11:00:00|28.12|28.04|28.14|28.06|28.14|28.06|28.09|28.01|6
1645527610000|2022-02-22 11:00:10|28.13|28.05|28.18|28.1|28.18|28.1|28.13|28.05|6
1645527620000|2022-02-22 11:00:20|28.16|28.08|28.18|28.1|28.18|28.1|28.16|28.08|5
1645527630000|2022-02-22 11:00:30|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|53
1645527640000|2022-02-22 11:00:40|28.18|28.1|28.18|28.1|28.19|28.11|28.18|28.1|5
1645527650000|2022-02-22 11:00:50|||||||||11
1645527660000|2022-02-22 11:01:00|28.16|28.08|28.13|28.05|28.16|28.08|28.11|28.03|79
1645527670000|2022-02-22 11:01:10|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|24
1645527680000|2022-02-22 11:01:20|28.1|28.02|28.06|27.98|28.1|28.02|28.06|27.98|31
1645527690000|2022-02-22 11:01:30|28.07|27.99|28.09|28.01|28.09|28.01|28.06|27.98|10
1645527700000|2022-02-22 11:01:40|28.07|27.99|28.07|27.99|28.09|28.01|28.06|27.98|3
1645527710000|2022-02-22 11:01:50|28.06|27.98|28.05|27.97|28.06|27.98|28.05|27.97|8
1645527720000|2022-02-22 11:02:00|28.02|27.94|28.01|27.93|28.05|27.97|28.01|27.93|40
1645527730000|2022-02-22 11:02:10|27.99|27.91|27.97|27.89|28.01|27.93|27.97|27.89|13
1645527740000|2022-02-22 11:02:20|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|102
1645527750000|2022-02-22 11:02:30|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|4
1645527760000|2022-02-22 11:02:40|28.06|27.98|27.97|27.89|28.06|27.98|27.97|27.89|9
1645527770000|2022-02-22 11:02:50|||||||||5
1645527790000|2022-02-22 11:03:10|28.01|27.93|27.97|27.89|28.01|27.93|27.97|27.89|12
1645527800000|2022-02-22 11:03:20|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|52
1645527810000|2022-02-22 11:03:30|27.97|27.89|27.97|27.89|27.99|27.91|27.97|27.89|4
1645527820000|2022-02-22 11:03:40|27.99|27.91|28.01|27.93|28.01|27.93|27.96|27.88|0
1645527830000|2022-02-22 11:03:50|27.99|27.91|28.01|27.93|28.01|27.93|27.99|27.91|8
1645527840000|2022-02-22 11:04:00|28.02|27.94|28.01|27.93|28.03|27.95|28.01|27.93|2
1645527850000|2022-02-22 11:04:10|||||||||5
1645527860000|2022-02-22 11:04:20|27.99|27.91|27.96|27.88|27.99|27.91|27.96|27.88|2
1645527880000|2022-02-22 11:04:40|27.99|27.91|27.96|27.88|27.99|27.91|27.96|27.88|0
1645527900000|2022-02-22 11:05:00|27.98|27.9|28.01|27.93|28.01|27.93|27.96|27.88|8
1645527910000|2022-02-22 11:05:10|28.02|27.94|28.02|27.94|28.02|27.94|28.01|27.93|0
1645527920000|2022-02-22 11:05:20|28.01|27.93|28.07|27.99|28.09|28.01|28.01|27.93|7
1645527930000|2022-02-22 11:05:30|28.06|27.98|28.07|27.99|28.07|27.99|28.06|27.98|0
1645527940000|2022-02-22 11:05:40|28.09|28.01|28.1|28.02|28.1|28.02|28.07|27.99|0
1645527950000|2022-02-22 11:05:50|28.11|28.03|28.1|28.02|28.11|28.03|28.1|28.02|0
1645527960000|2022-02-22 11:06:00|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|1
1645527970000|2022-02-22 11:06:10|||||||||1
1645527980000|2022-02-22 11:06:20|28.1|28.02|28.14|28.06|28.14|28.06|28.1|28.02|2
1645527990000|2022-02-22 11:06:30|28.12|28.04|28.14|28.06|28.14|28.06|28.12|28.04|1
1645528000000|2022-02-22 11:06:40|28.11|28.03|28.11|28.03|28.14|28.06|28.11|28.03|5
1645528010000|2022-02-22 11:06:50|28.1|28.02|28.06|27.98|28.1|28.02|28.06|27.98|8
1645528020000|2022-02-22 11:07:00|28.07|27.99|28.1|28.02|28.1|28.02|28.07|27.99|1
1645528030000|2022-02-22 11:07:10|28.08|28|28.03|27.95|28.08|28|28.03|27.95|6
1645528050000|2022-02-22 11:07:30|27.99|27.91|28.01|27.93|28.01|27.93|27.99|27.91|10
1645528060000|2022-02-22 11:07:40|27.99|27.91|28.01|27.93|28.01|27.93|27.99|27.91|7
1645528070000|2022-02-22 11:07:50|27.99|27.91|28.03|27.95|28.03|27.95|27.99|27.91|0
1645528080000|2022-02-22 11:08:00|28.01|27.93|27.99|27.91|28.01|27.93|27.99|27.91|2
1645528090000|2022-02-22 11:08:10|28.01|27.93|28.03|27.95|28.03|27.95|27.99|27.91|0
1645528100000|2022-02-22 11:08:20|27.99|27.91|28.03|27.95|28.03|27.95|27.99|27.91|7
1645528110000|2022-02-22 11:08:30|||||||||1
1645528120000|2022-02-22 11:08:40|27.99|27.91|27.99|27.91|28.01|27.93|27.99|27.91|23
1645528130000|2022-02-22 11:08:50|28.01|27.93|28.03|27.95|28.03|27.95|27.99|27.91|0
1645528150000|2022-02-22 11:09:10|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|5
1645528160000|2022-02-22 11:09:20|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|12
1645528170000|2022-02-22 11:09:30|28.05|27.97|28.03|27.95|28.05|27.97|28.03|27.95|0
1645528180000|2022-02-22 11:09:40|28.05|27.97|28.06|27.98|28.06|27.98|28.03|27.95|4
1645528190000|2022-02-22 11:09:50|28.03|27.95|28.06|27.98|28.06|27.98|28.03|27.95|3
1645528200000|2022-02-22 11:10:00|28.05|27.97|28.06|27.98|28.06|27.98|28.03|27.95|4
1645528220000|2022-02-22 11:10:20|28.07|27.99|28.07|27.99|28.1|28.02|28.07|27.99|4
1645528230000|2022-02-22 11:10:30|28.09|28.01|28.07|27.99|28.09|28.01|28.06|27.98|1
1645528240000|2022-02-22 11:10:40|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1645528250000|2022-02-22 11:10:50|28.09|28.01|28.08|28|28.11|28.03|28.08|28|36
1645528260000|2022-02-22 11:11:00|28.1|28.02|28.11|28.03|28.11|28.03|28.08|28|5
1645528270000|2022-02-22 11:11:10|28.08|28|28.08|28|28.08|28|28.08|28|2
1645528290000|2022-02-22 11:11:30|28.1|28.02|28.08|28|28.11|28.03|28.08|28|1
1645528300000|2022-02-22 11:11:40|28.1|28.02|28.06|27.98|28.1|28.02|28.06|27.98|0
1645528310000|2022-02-22 11:11:50|||||||||8
1645528330000|2022-02-22 11:12:10|28.07|27.99|28.06|27.98|28.07|27.99|28.06|27.98|0
1645528340000|2022-02-22 11:12:20|28.08|28|28.11|28.03|28.11|28.03|28.08|28|4
1645528350000|2022-02-22 11:12:30|28.06|27.98|28.06|27.98|28.08|28|28.06|27.98|42
1645528360000|2022-02-22 11:12:40|28.1|28.02|28.11|28.03|28.15|28.07|28.1|28.02|22
1645528370000|2022-02-22 11:12:50|28.1|28.02|28.1|28.02|28.11|28.03|28.1|28.02|0
1645528380000|2022-02-22 11:13:00|28.08|28|28.1|28.02|28.1|28.02|28.06|27.98|20
1645528390000|2022-02-22 11:13:10|28.08|28|28.1|28.02|28.1|28.02|28.06|27.98|4
1645528400000|2022-02-22 11:13:20|28.08|28|28.06|27.98|28.08|28|28.06|27.98|2
1645528420000|2022-02-22 11:13:40|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|7
1645528430000|2022-02-22 11:13:50|28.04|27.96|27.96|27.88|28.04|27.96|27.96|27.88|29
1645528440000|2022-02-22 11:14:00|||||||||8
1645528450000|2022-02-22 11:14:10|27.97|27.89|28.01|27.93|28.01|27.93|27.97|27.89|2
1645528470000|2022-02-22 11:14:30|28.03|27.95|28.06|27.98|28.06|27.98|28.03|27.95|12
1645528490000|2022-02-22 11:14:50|28.03|27.95|28.06|27.98|28.06|27.98|28.01|27.93|21
1645528500000|2022-02-22 11:15:00|28.1|28.02|28.05|27.97|28.1|28.02|28.01|27.93|27
1645528510000|2022-02-22 11:15:10|28.01|27.93|28.05|27.97|28.05|27.97|28.01|27.93|46
1645528520000|2022-02-22 11:15:20|28.06|27.98|28.08|28|28.1|28.02|28.06|27.98|4
1645528530000|2022-02-22 11:15:30|28.06|27.98|28.1|28.02|28.1|28.02|28.06|27.98|25
1645528540000|2022-02-22 11:15:40|||||||||1
1645528550000|2022-02-22 11:15:50|28.08|28|28.05|27.97|28.08|28|28.01|27.93|7
1645528560000|2022-02-22 11:16:00|28.06|27.98|28.01|27.93|28.06|27.98|28.01|27.93|5
1645528570000|2022-02-22 11:16:10|28.03|27.95|28.05|27.97|28.05|27.97|28.01|27.93|2
1645528590000|2022-02-22 11:16:30|28.06|27.98|28.05|27.97|28.06|27.98|28.03|27.95|2
1645528600000|2022-02-22 11:16:40|28.01|27.93|28.06|27.98|28.06|27.98|28.01|27.93|4
1645528610000|2022-02-22 11:16:50|28.1|28.02|28.06|27.98|28.1|28.02|28.06|27.98|6
1645528630000|2022-02-22 11:17:10|28.05|27.97|28.01|27.93|28.06|27.98|28|27.92|17
1645528640000|2022-02-22 11:17:20|||||||||3
1645528650000|2022-02-22 11:17:30|28|27.92|27.96|27.88|28|27.92|27.96|27.88|3
1645528660000|2022-02-22 11:17:40|27.97|27.89|27.96|27.88|27.97|27.89|27.96|27.88|0
1645528670000|2022-02-22 11:17:50|27.98|27.9|28.01|27.93|28.01|27.93|27.98|27.9|2
1645528680000|2022-02-22 11:18:00|28|27.92|28.06|27.98|28.06|27.98|28|27.92|3
1645528690000|2022-02-22 11:18:10|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|3
1645528700000|2022-02-22 11:18:20|28|27.92|27.96|27.88|28|27.92|27.96|27.88|4
1645528740000|2022-02-22 11:19:00|27.99|27.91|27.96|27.88|27.99|27.91|27.96|27.88|58
1645528750000|2022-02-22 11:19:10|||||||||2
1645528760000|2022-02-22 11:19:20|28|27.92|27.98|27.9|28|27.92|27.97|27.89|1
1645528770000|2022-02-22 11:19:30|28|27.92|28.01|27.93|28.01|27.93|27.98|27.9|2
1645528780000|2022-02-22 11:19:40|27.98|27.9|27.96|27.88|27.98|27.9|27.95|27.87|5
1645528800000|2022-02-22 11:20:00|27.95|27.87|27.92|27.84|27.96|27.88|27.91|27.83|8
1645528810000|2022-02-22 11:20:10|27.94|27.86|27.91|27.83|27.95|27.87|27.91|27.83|1
1645528820000|2022-02-22 11:20:20|27.9|27.82|27.93|27.85|27.93|27.85|27.88|27.8|30
1645528830000|2022-02-22 11:20:30|27.88|27.8|27.83|27.75|27.88|27.8|27.83|27.75|13
1645528840000|2022-02-22 11:20:40|27.86|27.78|27.88|27.8|27.88|27.8|27.83|27.75|3
1645528850000|2022-02-22 11:20:50|27.86|27.78|27.91|27.83|27.91|27.83|27.84|27.76|5
1645528860000|2022-02-22 11:21:00|27.92|27.84|27.88|27.8|27.92|27.84|27.88|27.8|6
1645528870000|2022-02-22 11:21:10|27.9|27.82|27.92|27.84|27.92|27.84|27.9|27.82|3
1645528880000|2022-02-22 11:21:20|27.88|27.8|27.93|27.85|27.93|27.85|27.88|27.8|2
1645528890000|2022-02-22 11:21:30|27.96|27.88|27.93|27.85|27.96|27.88|27.93|27.85|15
1645528920000|2022-02-22 11:22:00|27.96|27.88|27.93|27.85|27.96|27.88|27.93|27.85|6
1645528940000|2022-02-22 11:22:20|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|17
1645528950000|2022-02-22 11:22:30|27.9|27.82|27.91|27.83|27.91|27.83|27.88|27.8|1
1645528960000|2022-02-22 11:22:40|27.92|27.84|27.93|27.85|27.93|27.85|27.92|27.84|0
1645528970000|2022-02-22 11:22:50|27.91|27.83|27.93|27.85|27.93|27.85|27.91|27.83|0
1645528980000|2022-02-22 11:23:00|27.95|27.87|27.94|27.86|27.98|27.9|27.93|27.85|7
1645528990000|2022-02-22 11:23:10|27.93|27.85|27.98|27.9|27.98|27.9|27.93|27.85|7
1645529000000|2022-02-22 11:23:20|28|27.92|27.98|27.9|28.01|27.93|27.98|27.9|7
1645529010000|2022-02-22 11:23:30|28|27.92|28.01|27.93|28.02|27.94|27.98|27.9|4
1645529020000|2022-02-22 11:23:40|28|27.92|28.01|27.93|28.01|27.93|27.98|27.9|7
1645529030000|2022-02-22 11:23:50|28|27.92|27.98|27.9|28|27.92|27.98|27.9|1
1645529040000|2022-02-22 11:24:00|28|27.92|28.01|27.93|28.01|27.93|27.98|27.9|0
1645529050000|2022-02-22 11:24:10|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|7
1645529060000|2022-02-22 11:24:20|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1645529070000|2022-02-22 11:24:30|27.98|27.9|28.03|27.95|28.03|27.95|27.98|27.9|4
1645529080000|2022-02-22 11:24:40|28.01|27.93|28.03|27.95|28.03|27.95|28.01|27.93|1
1645529090000|2022-02-22 11:24:50|28.05|27.97|28.08|28|28.08|28|28.03|27.95|56
1645529100000|2022-02-22 11:25:00|28.06|27.98|28.04|27.96|28.08|28|28.03|27.95|10
1645529110000|2022-02-22 11:25:10|28.03|27.95|28.04|27.96|28.04|27.96|28.03|27.95|0
1645529120000|2022-02-22 11:25:20|28.03|27.95|28.08|28|28.08|28|28.03|27.95|9
1645529140000|2022-02-22 11:25:40|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|3
1645529150000|2022-02-22 11:25:50|28.03|27.95|28.04|27.96|28.04|27.96|28|27.92|122
1645529160000|2022-02-22 11:26:00|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1645529180000|2022-02-22 11:26:20|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|10
1645529190000|2022-02-22 11:26:30|28.01|27.93|28.03|27.95|28.03|27.95|28.01|27.93|50
1645529200000|2022-02-22 11:26:40|28.04|27.96|28.03|27.95|28.04|27.96|28.03|27.95|5
1645529230000|2022-02-22 11:27:10|27.99|27.91|28.03|27.95|28.03|27.95|27.99|27.91|57
1645529240000|2022-02-22 11:27:20|28.05|27.97|28.03|27.95|28.08|28|28.03|27.95|8
1645529250000|2022-02-22 11:27:30|28.08|28|28.08|28|28.08|28|28.08|28|1
1645529270000|2022-02-22 11:27:50|28.07|27.99|28.03|27.95|28.07|27.99|28.03|27.95|24
1645529290000|2022-02-22 11:28:10|28.05|27.97|28.07|27.99|28.08|28|28.03|27.95|1
1645529300000|2022-02-22 11:28:20|28.08|28|28.03|27.95|28.08|28|28.03|27.95|5
1645529310000|2022-02-22 11:28:30|28.05|27.97|28.08|28|28.08|28|28.03|27.95|0
1645529320000|2022-02-22 11:28:40|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|1
1645529330000|2022-02-22 11:28:50|28.08|28|28.08|28|28.08|28|28.03|27.95|2
1645529340000|2022-02-22 11:29:00|28.07|27.99|28.11|28.03|28.11|28.03|28.07|27.99|6
1645529360000|2022-02-22 11:29:20|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|3
1645529370000|2022-02-22 11:29:30|28.08|28|28.11|28.03|28.12|28.04|28.08|28|4
1645529380000|2022-02-22 11:29:40|28.12|28.04|28.12|28.04|28.12|28.04|28.11|28.03|0
1645529390000|2022-02-22 11:29:50|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1645529410000|2022-02-22 11:30:10|28.08|28|28.11|28.03|28.11|28.03|28.08|28|1
1645529420000|2022-02-22 11:30:20|28.12|28.04|28.11|28.03|28.12|28.04|28.11|28.03|0
1645529440000|2022-02-22 11:30:40|28.12|28.04|28.16|28.08|28.16|28.08|28.11|28.03|10
1645529450000|2022-02-22 11:30:50|28.17|28.09|28.16|28.08|28.17|28.09|28.16|28.08|0
1645529470000|2022-02-22 11:31:10|28.15|28.07|28.12|28.04|28.16|28.08|28.12|28.04|8
1645529480000|2022-02-22 11:31:20|28.13|28.05|28.16|28.08|28.16|28.08|28.13|28.05|1
1645529490000|2022-02-22 11:31:30|28.17|28.09|28.17|28.09|28.17|28.09|28.16|28.08|0
1645529500000|2022-02-22 11:31:40|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1645529510000|2022-02-22 11:31:50|28.17|28.09|28.21|28.13|28.21|28.13|28.17|28.09|0
1645529520000|2022-02-22 11:32:00|28.19|28.11|28.17|28.09|28.19|28.11|28.16|28.08|6
1645529530000|2022-02-22 11:32:10|28.16|28.08|28.17|28.09|28.17|28.09|28.16|28.08|0
1645529540000|2022-02-22 11:32:20|28.16|28.08|28.17|28.09|28.17|28.09|28.16|28.08|0
1645529550000|2022-02-22 11:32:30|28.18|28.1|28.21|28.13|28.21|28.13|28.18|28.1|3
1645529570000|2022-02-22 11:32:50|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1645529590000|2022-02-22 11:33:10|28.28|28.2|28.3|28.22|28.3|28.22|28.26|28.18|41
1645529600000|2022-02-22 11:33:20|28.31|28.23|28.31|28.23|28.33|28.25|28.31|28.23|36
1645529610000|2022-02-22 11:33:30|28.35|28.27|28.35|28.27|28.37|28.29|28.35|28.27|11
1645529620000|2022-02-22 11:33:40|28.31|28.23|28.35|28.27|28.35|28.27|28.31|28.23|5
1645529630000|2022-02-22 11:33:50|28.31|28.23|28.31|28.23|28.33|28.25|28.31|28.23|4
1645529640000|2022-02-22 11:34:00|28.33|28.25|28.35|28.27|28.35|28.27|28.33|28.25|1
1645529660000|2022-02-22 11:34:20|28.31|28.23|28.31|28.23|28.33|28.25|28.31|28.23|32
1645529670000|2022-02-22 11:34:30|28.35|28.27|28.31|28.23|28.35|28.27|28.31|28.23|26
1645529700000|2022-02-22 11:35:00|28.3|28.22|28.26|28.18|28.3|28.22|28.26|28.18|2
1645529720000|2022-02-22 11:35:20|28.3|28.22|28.31|28.23|28.31|28.23|28.3|28.22|1
1645529730000|2022-02-22 11:35:30|28.33|28.25|28.35|28.27|28.35|28.27|28.31|28.23|2
1645529740000|2022-02-22 11:35:40|28.36|28.28|28.35|28.27|28.36|28.28|28.35|28.27|0
1645529750000|2022-02-22 11:35:50|28.39|28.31|28.39|28.31|28.39|28.31|28.35|28.27|11
1645529760000|2022-02-22 11:36:00|28.37|28.29|28.37|28.29|28.39|28.31|28.35|28.27|8
1645529770000|2022-02-22 11:36:10|28.39|28.31|28.35|28.27|28.39|28.31|28.35|28.27|13
1645529780000|2022-02-22 11:36:20|28.37|28.29|28.35|28.27|28.37|28.29|28.35|28.27|0
1645529790000|2022-02-22 11:36:30|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|2
1645529800000|2022-02-22 11:36:40|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|38
1645529810000|2022-02-22 11:36:50|28.35|28.27|28.35|28.27|28.35|28.27|28.31|28.23|7
1645529820000|2022-02-22 11:37:00|28.31|28.23|28.31|28.23|28.33|28.25|28.31|28.23|19
1645529830000|2022-02-22 11:37:10|28.33|28.25|28.35|28.27|28.35|28.27|28.33|28.25|6
1645529840000|2022-02-22 11:37:20|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|4
1645529850000|2022-02-22 11:37:30|28.3|28.22|28.26|28.18|28.3|28.22|28.26|28.18|2
1645529860000|2022-02-22 11:37:40|28.28|28.2|28.3|28.22|28.3|28.22|28.26|28.18|7
1645529870000|2022-02-22 11:37:50|28.34|28.26|28.31|28.23|28.35|28.27|28.31|28.23|0
1645529880000|2022-02-22 11:38:00|28.33|28.25|28.31|28.23|28.35|28.27|28.31|28.23|3
1645529890000|2022-02-22 11:38:10|28.3|28.22|28.31|28.23|28.31|28.23|28.3|28.22|0
1645529900000|2022-02-22 11:38:20|28.3|28.22|28.28|28.2|28.3|28.22|28.28|28.2|0
1645529910000|2022-02-22 11:38:30|28.3|28.22|28.35|28.27|28.35|28.27|28.3|28.22|1
1645529920000|2022-02-22 11:38:40|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1645529930000|2022-02-22 11:38:50|28.31|28.23|28.35|28.27|28.35|28.27|28.31|28.23|2
1645529940000|2022-02-22 11:39:00|28.31|28.23|28.35|28.27|28.35|28.27|28.31|28.23|10
1645529950000|2022-02-22 11:39:10|28.33|28.25|28.35|28.27|28.35|28.27|28.33|28.25|1
1645529960000|2022-02-22 11:39:20|28.39|28.31|28.39|28.31|28.39|28.31|28.37|28.29|22
1645529970000|2022-02-22 11:39:30|28.37|28.29|28.35|28.27|28.37|28.29|28.35|28.27|0
1645529990000|2022-02-22 11:39:50|28.39|28.31|28.35|28.27|28.39|28.31|28.35|28.27|3
1645530000000|2022-02-22 11:40:00|28.34|28.26|28.3|28.22|28.34|28.26|28.3|28.22|3
1645530010000|2022-02-22 11:40:10|28.32|28.24|28.34|28.26|28.34|28.26|28.3|28.22|0
1645530020000|2022-02-22 11:40:20|28.35|28.27|28.39|28.31|28.39|28.31|28.34|28.26|1
1645530040000|2022-02-22 11:40:40|28.4|28.32|28.39|28.31|28.4|28.32|28.39|28.31|0
1645530050000|2022-02-22 11:40:50|28.4|28.32|28.39|28.31|28.4|28.32|28.39|28.31|0
1645530060000|2022-02-22 11:41:00|28.4|28.32|28.39|28.31|28.4|28.32|28.35|28.27|8
1645530100000|2022-02-22 11:41:40|28.37|28.29|28.26|28.18|28.37|28.29|28.25|28.17|8
1645530110000|2022-02-22 11:41:50|28.27|28.19|28.34|28.26|28.34|28.26|28.26|28.18|1
1645530120000|2022-02-22 11:42:00|28.32|28.24|28.3|28.22|28.34|28.26|28.3|28.22|2
1645530130000|2022-02-22 11:42:10|28.31|28.23|28.35|28.27|28.39|28.31|28.31|28.23|3
1645530140000|2022-02-22 11:42:20|28.34|28.26|28.3|28.22|28.34|28.26|28.3|28.22|0
1645530150000|2022-02-22 11:42:30|28.32|28.24|28.32|28.24|28.35|28.27|28.3|28.22|21
1645530160000|2022-02-22 11:42:40|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|1
1645530180000|2022-02-22 11:43:00|28.29|28.21|28.3|28.22|28.3|28.22|28.27|28.19|1
1645530190000|2022-02-22 11:43:10|28.29|28.21|28.29|28.21|28.3|28.22|28.29|28.21|1
1645530200000|2022-02-22 11:43:20|28.3|28.22|28.29|28.21|28.3|28.22|28.29|28.21|0
1645530220000|2022-02-22 11:43:40|28.32|28.24|28.29|28.21|28.34|28.26|28.29|28.21|1
1645530240000|2022-02-22 11:44:00|28.3|28.22|28.3|28.22|28.34|28.26|28.3|28.22|0
1645530250000|2022-02-22 11:44:10|28.29|28.21|28.3|28.22|28.3|28.22|28.29|28.21|0
1645530260000|2022-02-22 11:44:20|28.29|28.21|28.3|28.22|28.3|28.22|28.29|28.21|0
1645530270000|2022-02-22 11:44:30|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|1
1645530280000|2022-02-22 11:44:40|28.27|28.19|28.25|28.17|28.27|28.19|28.25|28.17|0
1645530290000|2022-02-22 11:44:50|28.27|28.19|28.25|28.17|28.29|28.21|28.25|28.17|3
1645530300000|2022-02-22 11:45:00|28.24|28.16|28.22|28.14|28.25|28.17|28.2|28.12|6
1645530310000|2022-02-22 11:45:10|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1645530320000|2022-02-22 11:45:20|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|0
1645530330000|2022-02-22 11:45:30|28.22|28.14|28.24|28.16|28.25|28.17|28.22|28.14|0
1645530340000|2022-02-22 11:45:40|28.22|28.14|28.24|28.16|28.24|28.16|28.22|28.14|2
1645530360000|2022-02-22 11:46:00|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|2
1645530370000|2022-02-22 11:46:10|28.21|28.13|28.21|28.13|28.21|28.13|28.2|28.12|0
1645530380000|2022-02-22 11:46:20|28.2|28.12|28.18|28.1|28.2|28.12|28.18|28.1|2
1645530390000|2022-02-22 11:46:30|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1645530400000|2022-02-22 11:46:40|28.18|28.1|28.2|28.12|28.2|28.12|28.16|28.08|5
1645530410000|2022-02-22 11:46:50|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|40
1645530420000|2022-02-22 11:47:00|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|3
1645530430000|2022-02-22 11:47:10|28.2|28.12|28.2|28.12|28.2|28.12|28.16|28.08|3
1645530450000|2022-02-22 11:47:30|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1645530460000|2022-02-22 11:47:40|28.2|28.12|28.21|28.13|28.21|28.13|28.2|28.12|0
1645530470000|2022-02-22 11:47:50|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1645530480000|2022-02-22 11:48:00|28.18|28.1|28.21|28.13|28.21|28.13|28.16|28.08|4
1645530490000|2022-02-22 11:48:10|28.2|28.12|28.2|28.12|28.21|28.13|28.2|28.12|0
1645530500000|2022-02-22 11:48:20|28.21|28.13|28.24|28.16|28.24|28.16|28.21|28.13|1
1645530510000|2022-02-22 11:48:30|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|0
1645530530000|2022-02-22 11:48:50|||||||||1
1645530540000|2022-02-22 11:49:00|28.22|28.14|28.22|28.14|28.24|28.16|28.2|28.12|2
1645530550000|2022-02-22 11:49:10|28.24|28.16|28.2|28.12|28.24|28.16|28.2|28.12|1
1645530560000|2022-02-22 11:49:20|28.21|28.13|28.21|28.13|28.21|28.13|28.2|28.12|13
1645530570000|2022-02-22 11:49:30|||||||||6
1645530580000|2022-02-22 11:49:40|28.2|28.12|28.21|28.13|28.21|28.13|28.2|28.12|0
1645530590000|2022-02-22 11:49:50|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|7
1645530600000|2022-02-22 11:50:00|28.21|28.13|28.25|28.17|28.25|28.17|28.21|28.13|0
1645530610000|2022-02-22 11:50:10|||||||||3
1645530620000|2022-02-22 11:50:20|28.29|28.21|28.25|28.17|28.29|28.21|28.25|28.17|15
1645530630000|2022-02-22 11:50:30|28.27|28.19|28.25|28.17|28.27|28.19|28.25|28.17|3
1645530640000|2022-02-22 11:50:40|||||||||5
1645530650000|2022-02-22 11:50:50|28.27|28.19|28.25|28.17|28.27|28.19|28.24|28.16|2
1645530660000|2022-02-22 11:51:00|||||||||7
1645530670000|2022-02-22 11:51:10|28.21|28.13|28.23|28.15|28.25|28.17|28.21|28.13|16
1645530680000|2022-02-22 11:51:20|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|11
1645530690000|2022-02-22 11:51:30|||||||||1
1645530700000|2022-02-22 11:51:40|||||||||8
1645530710000|2022-02-22 11:51:50|28.23|28.15|28.2|28.12|28.23|28.15|28.2|28.12|6
1645530730000|2022-02-22 11:52:10|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|14
1645530750000|2022-02-22 11:52:30|28.18|28.1|28.18|28.1|28.18|28.1|28.16|28.08|11
1645530760000|2022-02-22 11:52:40|28.19|28.11|28.21|28.13|28.21|28.13|28.19|28.11|30
1645530770000|2022-02-22 11:52:50|28.19|28.11|28.17|28.09|28.19|28.11|28.17|28.09|3
1645530780000|2022-02-22 11:53:00|28.16|28.08|28.21|28.13|28.21|28.13|28.16|28.08|3
1645530800000|2022-02-22 11:53:20|28.19|28.11|28.19|28.11|28.19|28.11|28.16|28.08|1
1645530810000|2022-02-22 11:53:30|28.17|28.09|28.21|28.13|28.21|28.13|28.17|28.09|1
1645530830000|2022-02-22 11:53:50|28.23|28.15|28.25|28.17|28.25|28.17|28.23|28.15|1
1645530840000|2022-02-22 11:54:00|28.23|28.15|28.26|28.18|28.26|28.18|28.23|28.15|0
1645530850000|2022-02-22 11:54:10|28.25|28.17|28.23|28.15|28.25|28.17|28.21|28.13|8
1645530860000|2022-02-22 11:54:20|28.21|28.13|28.25|28.17|28.25|28.17|28.21|28.13|4
1645530870000|2022-02-22 11:54:30|28.23|28.15|28.23|28.15|28.25|28.17|28.23|28.15|1
1645530880000|2022-02-22 11:54:40|28.25|28.17|28.23|28.15|28.25|28.17|28.23|28.15|1
1645530890000|2022-02-22 11:54:50|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1645530900000|2022-02-22 11:55:00|28.19|28.11|28.21|28.13|28.21|28.13|28.17|28.09|0
1645530920000|2022-02-22 11:55:20|28.23|28.15|28.3|28.22|28.3|28.22|28.23|28.15|20
1645530930000|2022-02-22 11:55:30|28.28|28.2|28.26|28.18|28.28|28.2|28.26|28.18|1
1645530940000|2022-02-22 11:55:40|28.22|28.14|28.26|28.18|28.26|28.18|28.22|28.14|3
1645530960000|2022-02-22 11:56:00|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|9
1645530970000|2022-02-22 11:56:10|28.28|28.2|28.26|28.18|28.28|28.2|28.26|28.18|16
1645531010000|2022-02-22 11:56:50|||||||||2
1645531030000|2022-02-22 11:57:10|28.23|28.15|28.21|28.13|28.23|28.15|28.21|28.13|0
1645531040000|2022-02-22 11:57:20|28.23|28.15|28.26|28.18|28.26|28.18|28.23|28.15|0
1645531050000|2022-02-22 11:57:30|28.25|28.17|28.21|28.13|28.25|28.17|28.21|28.13|6
1645531070000|2022-02-22 11:57:50|28.23|28.15|28.23|28.15|28.26|28.18|28.23|28.15|7
1645531080000|2022-02-22 11:58:00|28.21|28.13|28.21|28.13|28.23|28.15|28.21|28.13|1
1645531090000|2022-02-22 11:58:10|28.23|28.15|28.26|28.18|28.26|28.18|28.23|28.15|0
1645531110000|2022-02-22 11:58:30|28.24|28.16|28.26|28.18|28.26|28.18|28.21|28.13|0
1645531130000|2022-02-22 11:58:50|28.24|28.16|28.21|28.13|28.24|28.16|28.21|28.13|1
1645531140000|2022-02-22 11:59:00|28.19|28.11|28.21|28.13|28.23|28.15|28.19|28.11|1
1645531170000|2022-02-22 11:59:30|28.23|28.15|28.21|28.13|28.23|28.15|28.21|28.13|0
1645531180000|2022-02-22 11:59:40|28.23|28.15|28.23|28.15|28.26|28.18|28.21|28.13|2
1645531190000|2022-02-22 11:59:50|28.25|28.17|28.26|28.18|28.26|28.18|28.25|28.17|0
1645531200000|2022-02-22 12:00:00|28.3|28.22|28.35|28.27|28.4|28.32|28.3|28.22|15
1645531210000|2022-02-22 12:00:10|28.31|28.23|28.36|28.28|28.36|28.28|28.31|28.23|2
1645531220000|2022-02-22 12:00:20|28.37|28.29|28.38|28.3|28.4|28.32|28.36|28.28|5
1645531230000|2022-02-22 12:00:30|28.4|28.32|28.45|28.37|28.45|28.37|28.4|28.32|51
1645531240000|2022-02-22 12:00:40|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|2
1645531250000|2022-02-22 12:00:50|28.42|28.34|28.41|28.33|28.42|28.34|28.41|28.33|0
1645531260000|2022-02-22 12:01:00|28.42|28.34|28.36|28.28|28.42|28.34|28.36|28.28|25
1645531270000|2022-02-22 12:01:10|28.32|28.24|28.36|28.28|28.36|28.28|28.31|28.23|6
1645531280000|2022-02-22 12:01:20|28.38|28.3|28.41|28.33|28.41|28.33|28.38|28.3|1
1645531290000|2022-02-22 12:01:30|28.4|28.32|28.4|28.32|28.4|28.32|28.38|28.3|22
1645531300000|2022-02-22 12:01:40|||||||||25
1645531320000|2022-02-22 12:02:00|28.44|28.36|28.44|28.36|28.44|28.36|28.43|28.35|9
1645531330000|2022-02-22 12:02:10|28.45|28.37|28.49|28.41|28.5|28.42|28.45|28.37|21
1645531340000|2022-02-22 12:02:20|28.5|28.42|28.49|28.41|28.5|28.42|28.49|28.41|0
1645531350000|2022-02-22 12:02:30|28.5|28.42|28.5|28.42|28.53|28.45|28.49|28.41|9
1645531360000|2022-02-22 12:02:40|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1645531380000|2022-02-22 12:03:00|28.45|28.37|28.48|28.4|28.48|28.4|28.42|28.34|3
1645531390000|2022-02-22 12:03:10|28.44|28.36|28.44|28.36|28.44|28.36|28.42|28.34|2
1645531410000|2022-02-22 12:03:30|28.42|28.34|28.44|28.36|28.44|28.36|28.42|28.34|0
1645531420000|2022-02-22 12:03:40|28.45|28.37|28.44|28.36|28.45|28.37|28.44|28.36|0
1645531430000|2022-02-22 12:03:50|28.45|28.37|28.44|28.36|28.45|28.37|28.44|28.36|0
1645531440000|2022-02-22 12:04:00|||||||||33
1645531450000|2022-02-22 12:04:10|28.45|28.37|28.44|28.36|28.45|28.37|28.44|28.36|0
1645531480000|2022-02-22 12:04:40|28.45|28.37|28.44|28.36|28.45|28.37|28.44|28.36|0
1645531490000|2022-02-22 12:04:50|28.45|28.37|28.48|28.4|28.48|28.4|28.45|28.37|0
1645531500000|2022-02-22 12:05:00|28.47|28.39|28.45|28.37|28.47|28.39|28.45|28.37|0
1645531510000|2022-02-22 12:05:10|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1645531530000|2022-02-22 12:05:30|28.45|28.37|28.47|28.39|28.47|28.39|28.44|28.36|4
1645531540000|2022-02-22 12:05:40|28.48|28.4|28.53|28.45|28.53|28.45|28.48|28.4|0
1645531550000|2022-02-22 12:05:50|28.49|28.41|28.48|28.4|28.49|28.41|28.48|28.4|7
1645531560000|2022-02-22 12:06:00|28.47|28.39|28.44|28.36|28.48|28.4|28.44|28.36|8
1645531580000|2022-02-22 12:06:20|28.43|28.35|28.44|28.36|28.44|28.36|28.43|28.35|0
1645531600000|2022-02-22 12:06:40|28.43|28.35|28.43|28.35|28.43|28.35|28.42|28.34|0
1645531610000|2022-02-22 12:06:50|28.42|28.34|28.4|28.32|28.43|28.35|28.4|28.32|0
1645531630000|2022-02-22 12:07:10|28.42|28.34|28.45|28.37|28.45|28.37|28.42|28.34|0
1645531640000|2022-02-22 12:07:20|28.44|28.36|28.44|28.36|28.44|28.36|28.42|28.34|0
1645531670000|2022-02-22 12:07:50|28.43|28.35|28.4|28.32|28.43|28.35|28.4|28.32|3
1645531680000|2022-02-22 12:08:00|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|3
1645531690000|2022-02-22 12:08:10|28.44|28.36|28.48|28.4|28.48|28.4|28.44|28.36|0
1645531700000|2022-02-22 12:08:20|28.47|28.39|28.47|28.39|28.48|28.4|28.45|28.37|0
1645531710000|2022-02-22 12:08:30|28.45|28.37|28.44|28.36|28.45|28.37|28.44|28.36|0
1645531770000|2022-02-22 12:09:30|28.45|28.37|28.44|28.36|28.45|28.37|28.44|28.36|0
1645531790000|2022-02-22 12:09:50|28.43|28.35|28.43|28.35|28.44|28.36|28.43|28.35|0
1645531800000|2022-02-22 12:10:00|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1645531810000|2022-02-22 12:10:10|28.43|28.35|28.43|28.35|28.43|28.35|28.42|28.34|6
1645531820000|2022-02-22 12:10:20|28.42|28.34|28.43|28.35|28.43|28.35|28.42|28.34|0
1645531830000|2022-02-22 12:10:30|28.44|28.36|28.45|28.37|28.45|28.37|28.44|28.36|0
1645531840000|2022-02-22 12:10:40|28.44|28.36|28.44|28.36|28.44|28.36|28.42|28.34|0
1645531860000|2022-02-22 12:11:00|28.43|28.35|28.44|28.36|28.44|28.36|28.43|28.35|0
1645531880000|2022-02-22 12:11:20|28.45|28.37|28.44|28.36|28.45|28.37|28.44|28.36|0
1645531890000|2022-02-22 12:11:30|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|3
1645531900000|2022-02-22 12:11:40|28.38|28.3|28.36|28.28|28.38|28.3|28.35|28.27|0
1645531910000|2022-02-22 12:11:50|28.35|28.27|28.39|28.31|28.39|28.31|28.35|28.27|1
1645531930000|2022-02-22 12:12:10|28.38|28.3|28.31|28.23|28.39|28.31|28.31|28.23|8
1645531940000|2022-02-22 12:12:20|28.3|28.22|28.31|28.23|28.31|28.23|28.3|28.22|0
1645531950000|2022-02-22 12:12:30|28.34|28.26|28.31|28.23|28.34|28.26|28.31|28.23|1
1645531960000|2022-02-22 12:12:40|28.32|28.24|28.3|28.22|28.34|28.26|28.3|28.22|5
1645531970000|2022-02-22 12:12:50|28.31|28.23|28.31|28.23|28.31|28.23|28.3|28.22|0
1645531980000|2022-02-22 12:13:00|28.34|28.26|28.32|28.24|28.35|28.27|28.32|28.24|17
1645531990000|2022-02-22 12:13:10|28.34|28.26|28.34|28.26|28.34|28.26|28.31|28.23|31
1645532000000|2022-02-22 12:13:20|28.32|28.24|28.34|28.26|28.34|28.26|28.31|28.23|0
1645532010000|2022-02-22 12:13:30|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|0
1645532020000|2022-02-22 12:13:40|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1645532030000|2022-02-22 12:13:50|28.3|28.22|28.3|28.22|28.31|28.23|28.3|28.22|0
1645532040000|2022-02-22 12:14:00|28.28|28.2|28.3|28.22|28.3|28.22|28.28|28.2|0
1645532050000|2022-02-22 12:14:10|28.32|28.24|28.3|28.22|28.34|28.26|28.3|28.22|7
1645532060000|2022-02-22 12:14:20|28.31|28.23|28.3|28.22|28.31|28.23|28.3|28.22|0
1645532080000|2022-02-22 12:14:40|28.28|28.2|28.26|28.18|28.3|28.22|28.26|28.18|0
1645532100000|2022-02-22 12:15:00|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|2
1645532110000|2022-02-22 12:15:10|28.31|28.23|28.26|28.18|28.31|28.23|28.26|28.18|5
1645532120000|2022-02-22 12:15:20|28.25|28.17|28.21|28.13|28.25|28.17|28.21|28.13|1
1645532130000|2022-02-22 12:15:30|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|1
1645532140000|2022-02-22 12:15:40|28.21|28.13|28.21|28.13|28.21|28.13|28.18|28.1|5
1645532180000|2022-02-22 12:16:20|28.23|28.15|28.26|28.18|28.26|28.18|28.23|28.15|2
1645532190000|2022-02-22 12:16:30|28.24|28.16|28.21|28.13|28.26|28.18|28.21|28.13|7
1645532200000|2022-02-22 12:16:40|28.23|28.15|28.21|28.13|28.23|28.15|28.21|28.13|1
1645532220000|2022-02-22 12:17:00|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|3
1645532230000|2022-02-22 12:17:10|28.19|28.11|28.18|28.1|28.19|28.11|28.18|28.1|0
1645532240000|2022-02-22 12:17:20|28.19|28.11|28.16|28.08|28.21|28.13|28.16|28.08|6
1645532250000|2022-02-22 12:17:30|28.14|28.06|28.13|28.05|28.16|28.08|28.13|28.05|4
1645532260000|2022-02-22 12:17:40|28.14|28.06|28.16|28.08|28.16|28.08|28.13|28.05|5
1645532270000|2022-02-22 12:17:50|28.14|28.06|28.14|28.06|28.16|28.08|28.14|28.06|1
1645532280000|2022-02-22 12:18:00|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1645532290000|2022-02-22 12:18:10|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|2
1645532300000|2022-02-22 12:18:20|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1645532310000|2022-02-22 12:18:30|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|3
1645532320000|2022-02-22 12:18:40|28.13|28.05|28.18|28.1|28.18|28.1|28.13|28.05|1
1645532330000|2022-02-22 12:18:50|28.19|28.11|28.17|28.09|28.21|28.13|28.17|28.09|4
1645532340000|2022-02-22 12:19:00|||||||||1
1645532350000|2022-02-22 12:19:10|28.18|28.1|28.17|28.09|28.18|28.1|28.17|28.09|0
1645532370000|2022-02-22 12:19:30|28.18|28.1|28.17|28.09|28.18|28.1|28.17|28.09|0
1645532380000|2022-02-22 12:19:40|28.13|28.05|28.16|28.08|28.18|28.1|28.13|28.05|6
1645532390000|2022-02-22 12:19:50|28.18|28.1|28.13|28.05|28.18|28.1|28.13|28.05|4
1645532440000|2022-02-22 12:20:40|28.09|28.01|28.09|28.01|28.13|28.05|28.09|28.01|9
1645532450000|2022-02-22 12:20:50|28.11|28.03|28.09|28.01|28.11|28.03|28.09|28.01|2
1645532460000|2022-02-22 12:21:00|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|1
1645532470000|2022-02-22 12:21:10|28.14|28.06|28.13|28.05|28.14|28.06|28.13|28.05|0
1645532480000|2022-02-22 12:21:20|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|35
1645532500000|2022-02-22 12:21:40|28.18|28.1|28.18|28.1|28.18|28.1|28.17|28.09|1
1645532510000|2022-02-22 12:21:50|28.16|28.08|28.13|28.05|28.16|28.08|28.13|28.05|9
1645532520000|2022-02-22 12:22:00|28.16|28.08|28.14|28.06|28.16|28.08|28.14|28.06|5
1645532530000|2022-02-22 12:22:10|||||||||1
1645532540000|2022-02-22 12:22:20|28.13|28.05|28.15|28.07|28.15|28.07|28.13|28.05|3
1645532550000|2022-02-22 12:22:30|28.17|28.09|28.22|28.14|28.22|28.14|28.17|28.09|1
1645532560000|2022-02-22 12:22:40|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1645532580000|2022-02-22 12:23:00|28.24|28.16|28.24|28.16|28.26|28.18|28.23|28.15|1
1645532590000|2022-02-22 12:23:10|28.23|28.15|28.23|28.15|28.24|28.16|28.23|28.15|0
1645532600000|2022-02-22 12:23:20|28.24|28.16|28.23|28.15|28.24|28.16|28.23|28.15|3
1645532610000|2022-02-22 12:23:30|||||||||2
1645532620000|2022-02-22 12:23:40|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|3
1645532630000|2022-02-22 12:23:50|28.26|28.18|28.23|28.15|28.26|28.18|28.23|28.15|12
1645532640000|2022-02-22 12:24:00|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|1
1645532650000|2022-02-22 12:24:10|28.23|28.15|28.23|28.15|28.26|28.18|28.23|28.15|1
1645532670000|2022-02-22 12:24:30|28.26|28.18|28.23|28.15|28.26|28.18|28.23|28.15|5
1645532690000|2022-02-22 12:24:50|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|3
1645532700000|2022-02-22 12:25:00|28.26|28.18|28.28|28.2|28.28|28.2|28.24|28.16|2
1645532710000|2022-02-22 12:25:10|28.29|28.21|28.28|28.2|28.31|28.23|28.28|28.2|2
1645532720000|2022-02-22 12:25:20|||||||||2
1645532730000|2022-02-22 12:25:30|28.27|28.19|28.28|28.2|28.28|28.2|28.27|28.19|0
1645532740000|2022-02-22 12:25:40|||||||||1
1645532760000|2022-02-22 12:26:00|28.26|28.18|28.26|28.18|28.26|28.18|28.24|28.16|6
1645532790000|2022-02-22 12:26:30|28.24|28.16|28.23|28.15|28.26|28.18|28.23|28.15|5
1645532800000|2022-02-22 12:26:40|28.21|28.13|28.23|28.15|28.26|28.18|28.21|28.13|8
1645532810000|2022-02-22 12:26:50|28.21|28.13|28.25|28.17|28.25|28.17|28.21|28.13|1
1645532820000|2022-02-22 12:27:00|28.26|28.18|28.26|28.18|28.26|28.18|28.24|28.16|0
1645532860000|2022-02-22 12:27:40|28.23|28.15|28.22|28.14|28.23|28.15|28.21|28.13|4
1645532870000|2022-02-22 12:27:50|28.21|28.13|28.25|28.17|28.25|28.17|28.21|28.13|39
1645532880000|2022-02-22 12:28:00|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1645532890000|2022-02-22 12:28:10|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|2
1645532920000|2022-02-22 12:28:40|28.23|28.15|28.21|28.13|28.23|28.15|28.21|28.13|8
1645532940000|2022-02-22 12:29:00|28.23|28.15|28.25|28.17|28.26|28.18|28.21|28.13|12
1645532950000|2022-02-22 12:29:10|28.26|28.18|28.25|28.17|28.26|28.18|28.25|28.17|0
1645532960000|2022-02-22 12:29:20|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1645532970000|2022-02-22 12:29:30|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1645532990000|2022-02-22 12:29:50|28.26|28.18|28.25|28.17|28.26|28.18|28.25|28.17|0
1645533010000|2022-02-22 12:30:10|28.26|28.18|28.28|28.2|28.3|28.22|28.26|28.18|76
1645533020000|2022-02-22 12:30:20|28.26|28.18|28.3|28.22|28.3|28.22|28.26|28.18|0
1645533040000|2022-02-22 12:30:40|28.33|28.25|28.3|28.22|28.33|28.25|28.3|28.22|17
1645533050000|2022-02-22 12:30:50|||||||||1
1645533060000|2022-02-22 12:31:00|||||||||1
1645533090000|2022-02-22 12:31:30|28.33|28.25|28.3|28.22|28.33|28.25|28.3|28.22|6
1645533100000|2022-02-22 12:31:40|28.33|28.25|28.36|28.28|28.4|28.32|28.33|28.25|14
1645533110000|2022-02-22 12:31:50|28.38|28.3|28.4|28.32|28.4|28.32|28.36|28.28|2
1645533120000|2022-02-22 12:32:00|28.36|28.28|28.31|28.23|28.36|28.28|28.31|28.23|32
1645533130000|2022-02-22 12:32:10|28.33|28.25|28.31|28.23|28.35|28.27|28.31|28.23|14
1645533150000|2022-02-22 12:32:30|28.26|28.18|28.23|28.15|28.26|28.18|28.22|28.14|254
1645533180000|2022-02-22 12:33:00|28.19|28.11|28.23|28.15|28.23|28.15|28.19|28.11|4
1645533210000|2022-02-22 12:33:30|28.19|28.11|28.21|28.13|28.23|28.15|28.19|28.11|18
1645533220000|2022-02-22 12:33:40|28.19|28.11|28.14|28.06|28.19|28.11|28.14|28.06|52
1645533230000|2022-02-22 12:33:50|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|12
1645533260000|2022-02-22 12:34:20|28.07|27.99|28.05|27.97|28.07|27.99|28.05|27.97|34
1645533270000|2022-02-22 12:34:30|28.1|28.02|28.06|27.98|28.1|28.02|28.06|27.98|16
1645533280000|2022-02-22 12:34:40|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|0
1645533290000|2022-02-22 12:34:50|28.06|27.98|28.06|27.98|28.1|28.02|28.06|27.98|3
1645533300000|2022-02-22 12:35:00|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|2
1645533320000|2022-02-22 12:35:20|28.07|27.99|28.1|28.02|28.1|28.02|28.07|27.99|43
1645533330000|2022-02-22 12:35:30|28.06|27.98|28.07|27.99|28.07|27.99|28.06|27.98|2
1645533340000|2022-02-22 12:35:40|28.06|27.98|28.02|27.94|28.06|27.98|28.02|27.94|13
1645533350000|2022-02-22 12:35:50|||||||||1
1645533360000|2022-02-22 12:36:00|28.04|27.96|28.1|28.02|28.1|28.02|28.04|27.96|50
1645533370000|2022-02-22 12:36:10|28.09|28.01|28.1|28.02|28.1|28.02|28.09|28.01|8
1645533380000|2022-02-22 12:36:20|28.11|28.03|28.19|28.11|28.19|28.11|28.11|28.03|21
1645533390000|2022-02-22 12:36:30|28.15|28.07|28.21|28.13|28.21|28.13|28.15|28.07|5
1645533400000|2022-02-22 12:36:40|28.24|28.16|28.24|28.16|28.24|28.16|28.21|28.13|4
1645533410000|2022-02-22 12:36:50|28.25|28.17|28.24|28.16|28.28|28.2|28.24|28.16|27
1645533420000|2022-02-22 12:37:00|28.28|28.2|28.28|28.2|28.28|28.2|28.25|28.17|1
1645533430000|2022-02-22 12:37:10|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|2
1645533440000|2022-02-22 12:37:20|28.31|28.23|28.36|28.28|28.38|28.3|28.29|28.21|14
1645533450000|2022-02-22 12:37:30|28.38|28.3|28.34|28.26|28.38|28.3|28.33|28.25|5
1645533460000|2022-02-22 12:37:40|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|5
1645533470000|2022-02-22 12:37:50|28.34|28.26|28.34|28.26|28.38|28.3|28.33|28.25|3
1645533480000|2022-02-22 12:38:00|28.33|28.25|28.38|28.3|28.38|28.3|28.33|28.25|2
1645533490000|2022-02-22 12:38:10|28.36|28.28|28.38|28.3|28.38|28.3|28.34|28.26|2
1645533500000|2022-02-22 12:38:20|28.36|28.28|28.33|28.25|28.36|28.28|28.33|28.25|5
1645533510000|2022-02-22 12:38:30|||||||||1
1645533520000|2022-02-22 12:38:40|28.32|28.24|28.32|28.24|28.33|28.25|28.28|28.2|3
1645533530000|2022-02-22 12:38:50|28.3|28.22|28.28|28.2|28.3|28.22|28.28|28.2|0
1645533540000|2022-02-22 12:39:00|28.29|28.21|28.28|28.2|28.29|28.21|28.28|28.2|0
1645533550000|2022-02-22 12:39:10|28.26|28.18|28.23|28.15|28.28|28.2|28.23|28.15|2
1645533560000|2022-02-22 12:39:20|28.24|28.16|28.23|28.15|28.24|28.16|28.23|28.15|1
1645533570000|2022-02-22 12:39:30|28.25|28.17|28.23|28.15|28.28|28.2|28.23|28.15|2
1645533580000|2022-02-22 12:39:40|28.24|28.16|28.26|28.18|28.26|28.18|28.24|28.16|5
1645533590000|2022-02-22 12:39:50|28.28|28.2|28.24|28.16|28.28|28.2|28.24|28.16|4
1645533600000|2022-02-22 12:40:00|28.26|28.18|28.33|28.25|28.33|28.25|28.26|28.18|0
1645533610000|2022-02-22 12:40:10|28.31|28.23|28.33|28.25|28.33|28.25|28.31|28.23|3
1645533620000|2022-02-22 12:40:20|28.31|28.23|28.31|28.23|28.33|28.25|28.31|28.23|1
1645533630000|2022-02-22 12:40:30|28.29|28.21|28.29|28.21|28.33|28.25|28.29|28.21|0
1645533640000|2022-02-22 12:40:40|28.28|28.2|28.28|28.2|28.32|28.24|28.28|28.2|3
1645533650000|2022-02-22 12:40:50|28.33|28.25|28.33|28.25|28.33|28.25|28.31|28.23|6
1645533660000|2022-02-22 12:41:00|28.31|28.23|28.23|28.15|28.31|28.23|28.23|28.15|55
1645533670000|2022-02-22 12:41:10|28.28|28.2|28.23|28.15|28.28|28.2|28.23|28.15|7
1645533720000|2022-02-22 12:42:00|28.24|28.16|28.28|28.2|28.28|28.2|28.24|28.16|1
1645533730000|2022-02-22 12:42:10|28.3|28.22|28.28|28.2|28.3|28.22|28.28|28.2|2
1645533770000|2022-02-22 12:42:50|28.29|28.21|28.28|28.2|28.29|28.21|28.28|28.2|0
1645533790000|2022-02-22 12:43:10|28.29|28.21|28.28|28.2|28.29|28.21|28.28|28.2|1
1645533800000|2022-02-22 12:43:20|28.29|28.21|28.28|28.2|28.29|28.21|28.28|28.2|0
1645533830000|2022-02-22 12:43:50|28.29|28.21|28.33|28.25|28.33|28.25|28.29|28.21|59
1645533850000|2022-02-22 12:44:10|28.28|28.2|28.28|28.2|28.29|28.21|28.28|28.2|19
1645533860000|2022-02-22 12:44:20|28.3|28.22|28.33|28.25|28.33|28.25|28.3|28.22|6
1645533870000|2022-02-22 12:44:30|28.32|28.24|28.33|28.25|28.33|28.25|28.28|28.2|5
1645533880000|2022-02-22 12:44:40|28.31|28.23|28.27|28.19|28.31|28.23|28.27|28.19|2
1645533890000|2022-02-22 12:44:50|28.28|28.2|28.28|28.2|28.29|28.21|28.27|28.19|2
1645533900000|2022-02-22 12:45:00|28.27|28.19|28.19|28.11|28.27|28.19|28.19|28.11|17
1645533910000|2022-02-22 12:45:10|28.21|28.13|28.2|28.12|28.24|28.16|28.19|28.11|20
1645533920000|2022-02-22 12:45:20|28.21|28.13|28.24|28.16|28.24|28.16|28.21|28.13|2
1645533930000|2022-02-22 12:45:30|28.21|28.13|28.21|28.13|28.21|28.13|28.19|28.11|7
1645533940000|2022-02-22 12:45:40|28.19|28.11|28.19|28.11|28.22|28.14|28.19|28.11|0
1645533950000|2022-02-22 12:45:50|28.21|28.13|28.16|28.08|28.21|28.13|28.15|28.07|24
1645533960000|2022-02-22 12:46:00|28.18|28.1|28.19|28.11|28.19|28.11|28.16|28.08|8
1645533970000|2022-02-22 12:46:10|28.21|28.13|28.19|28.11|28.21|28.13|28.19|28.11|0
1645533980000|2022-02-22 12:46:20|28.22|28.14|28.22|28.14|28.22|28.14|28.21|28.13|0
1645533990000|2022-02-22 12:46:30|28.21|28.13|28.23|28.15|28.23|28.15|28.21|28.13|0
1645534000000|2022-02-22 12:46:40|28.24|28.16|28.24|28.16|28.26|28.18|28.24|28.16|0
1645534010000|2022-02-22 12:46:50|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|0
1645534020000|2022-02-22 12:47:00|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1645534030000|2022-02-22 12:47:10|28.24|28.16|28.24|28.16|28.26|28.18|28.24|28.16|14
1645534040000|2022-02-22 12:47:20|28.27|28.19|28.27|28.19|28.27|28.19|28.24|28.16|0
1645534050000|2022-02-22 12:47:30|28.28|28.2|28.28|28.2|28.28|28.2|28.27|28.19|0
1645534060000|2022-02-22 12:47:40|28.27|28.19|28.24|28.16|28.27|28.19|28.24|28.16|3
1645534070000|2022-02-22 12:47:50|28.23|28.15|28.24|28.16|28.24|28.16|28.23|28.15|0
1645534090000|2022-02-22 12:48:10|28.23|28.15|28.24|28.16|28.24|28.16|28.23|28.15|0
1645534110000|2022-02-22 12:48:30|28.27|28.19|28.24|28.16|28.27|28.19|28.24|28.16|4
1645534130000|2022-02-22 12:48:50|28.27|28.19|28.28|28.2|28.28|28.2|28.27|28.19|0
1645534140000|2022-02-22 12:49:00|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|0
1645534150000|2022-02-22 12:49:10|28.23|28.15|28.23|28.15|28.23|28.15|28.22|28.14|0
1645534180000|2022-02-22 12:49:40|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1645534190000|2022-02-22 12:49:50|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1645534200000|2022-02-22 12:50:00|28.24|28.16|28.19|28.11|28.24|28.16|28.19|28.11|11
1645534260000|2022-02-22 12:51:00|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1645534270000|2022-02-22 12:51:10|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1645534310000|2022-02-22 12:51:50|28.17|28.09|28.19|28.11|28.19|28.11|28.17|28.09|0
1645534320000|2022-02-22 12:52:00|28.2|28.12|28.19|28.11|28.2|28.12|28.19|28.11|0
1645534330000|2022-02-22 12:52:10|28.2|28.12|28.19|28.11|28.2|28.12|28.19|28.11|0
1645534340000|2022-02-22 12:52:20|28.2|28.12|28.19|28.11|28.2|28.12|28.19|28.11|0
1645534350000|2022-02-22 12:52:30|28.2|28.12|28.19|28.11|28.2|28.12|28.19|28.11|0
1645534370000|2022-02-22 12:52:50|28.2|28.12|28.19|28.11|28.2|28.12|28.19|28.11|0
1645534410000|2022-02-22 12:53:30|28.16|28.08|28.15|28.07|28.16|28.08|28.15|28.07|4
1645534420000|2022-02-22 12:53:40|28.14|28.06|28.16|28.08|28.16|28.08|28.14|28.06|24
1645534430000|2022-02-22 12:53:50|28.19|28.11|28.14|28.06|28.19|28.11|28.14|28.06|1
1645534440000|2022-02-22 12:54:00|28.15|28.07|28.19|28.11|28.19|28.11|28.15|28.07|0
1645534460000|2022-02-22 12:54:20|28.24|28.16|28.21|28.13|28.24|28.16|28.19|28.11|3
1645534470000|2022-02-22 12:54:30|28.23|28.15|28.19|28.11|28.24|28.16|28.19|28.11|3
1645534480000|2022-02-22 12:54:40|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1645534500000|2022-02-22 12:55:00|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1645534510000|2022-02-22 12:55:10|28.2|28.12|28.19|28.11|28.2|28.12|28.19|28.11|0
1645534520000|2022-02-22 12:55:20|28.2|28.12|28.23|28.15|28.24|28.16|28.19|28.11|2
1645534530000|2022-02-22 12:55:30|28.21|28.13|28.19|28.11|28.23|28.15|28.19|28.11|1
1645534540000|2022-02-22 12:55:40|28.23|28.15|28.23|28.15|28.23|28.15|28.21|28.13|3
1645534550000|2022-02-22 12:55:50|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1645534560000|2022-02-22 12:56:00|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1645534570000|2022-02-22 12:56:10|28.24|28.16|28.24|28.16|28.24|28.16|28.23|28.15|0
1645534580000|2022-02-22 12:56:20|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|5
1645534610000|2022-02-22 12:56:50|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1645534620000|2022-02-22 12:57:00|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|77
1645534630000|2022-02-22 12:57:10|28.29|28.21|28.27|28.19|28.29|28.21|28.27|28.19|0
1645534640000|2022-02-22 12:57:20|28.29|28.21|28.27|28.19|28.31|28.23|28.27|28.19|0
1645534650000|2022-02-22 12:57:30|28.23|28.15|28.27|28.19|28.27|28.19|28.23|28.15|8
1645534670000|2022-02-22 12:57:50|28.24|28.16|28.27|28.19|28.27|28.19|28.24|28.16|3
1645534680000|2022-02-22 12:58:00|28.28|28.2|28.32|28.24|28.32|28.24|28.28|28.2|3
1645534690000|2022-02-22 12:58:10|28.31|28.23|28.32|28.24|28.32|28.24|28.31|28.23|0
1645534700000|2022-02-22 12:58:20|28.31|28.23|28.31|28.23|28.32|28.24|28.31|28.23|0
1645534710000|2022-02-22 12:58:30|28.32|28.24|28.31|28.23|28.32|28.24|28.31|28.23|9
1645534720000|2022-02-22 12:58:40|28.27|28.19|28.32|28.24|28.32|28.24|28.27|28.19|2
1645534740000|2022-02-22 12:59:00|28.31|28.23|28.27|28.19|28.32|28.24|28.27|28.19|2
1645534750000|2022-02-22 12:59:10|28.31|28.23|28.31|28.23|28.32|28.24|28.31|28.23|2
1645534760000|2022-02-22 12:59:20|28.29|28.21|28.27|28.19|28.29|28.21|28.27|28.19|0
1645534770000|2022-02-22 12:59:30|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|1
1645534780000|2022-02-22 12:59:40|28.27|28.19|28.31|28.23|28.31|28.23|28.27|28.19|2
1645534790000|2022-02-22 12:59:50|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1645534830000|2022-02-22 13:00:30|28.31|28.23|28.32|28.24|28.32|28.24|28.3|28.22|3
1645534850000|2022-02-22 13:00:50|28.3|28.22|28.27|28.19|28.31|28.23|28.27|28.19|1
1645534860000|2022-02-22 13:01:00|28.29|28.21|28.31|28.23|28.31|28.23|28.29|28.21|0
1645534870000|2022-02-22 13:01:10|28.27|28.19|28.32|28.24|28.32|28.24|28.27|28.19|18
1645534880000|2022-02-22 13:01:20|28.36|28.28|28.36|28.28|28.36|28.28|28.32|28.24|2
1645534890000|2022-02-22 13:01:30|28.32|28.24|28.34|28.26|28.36|28.28|28.32|28.24|8
1645534900000|2022-02-22 13:01:40|28.32|28.24|28.36|28.28|28.36|28.28|28.32|28.24|5
1645534910000|2022-02-22 13:01:50|28.32|28.24|28.36|28.28|28.36|28.28|28.32|28.24|8
1645534930000|2022-02-22 13:02:10|28.38|28.3|28.38|28.3|28.4|28.32|28.38|28.3|11
1645534940000|2022-02-22 13:02:20|28.4|28.32|28.38|28.3|28.41|28.33|28.36|28.28|4
1645534950000|2022-02-22 13:02:30|28.39|28.31|28.39|28.31|28.39|28.31|28.38|28.3|0
1645534960000|2022-02-22 13:02:40|28.38|28.3|28.4|28.32|28.41|28.33|28.38|28.3|0
1645534980000|2022-02-22 13:03:00|28.36|28.28|28.41|28.33|28.41|28.33|28.36|28.28|2
1645534990000|2022-02-22 13:03:10|28.39|28.31|28.36|28.28|28.41|28.33|28.36|28.28|11
1645535000000|2022-02-22 13:03:20|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1645535010000|2022-02-22 13:03:30|28.32|28.24|28.34|28.26|28.34|28.26|28.32|28.24|0
1645535020000|2022-02-22 13:03:40|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1645535030000|2022-02-22 13:03:50|28.34|28.26|28.34|28.26|28.36|28.28|28.32|28.24|1
1645535040000|2022-02-22 13:04:00|28.36|28.28|28.34|28.26|28.36|28.28|28.34|28.26|0
1645535050000|2022-02-22 13:04:10|28.36|28.28|28.4|28.32|28.4|28.32|28.36|28.28|33
1645535060000|2022-02-22 13:04:20|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1645535070000|2022-02-22 13:04:30|28.4|28.32|28.39|28.31|28.41|28.33|28.36|28.28|13
1645535080000|2022-02-22 13:04:40|28.38|28.3|28.36|28.28|28.4|28.32|28.36|28.28|2
1645535090000|2022-02-22 13:04:50|28.37|28.29|28.4|28.32|28.4|28.32|28.37|28.29|9
1645535100000|2022-02-22 13:05:00|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|4
1645535110000|2022-02-22 13:05:10|28.4|28.32|28.38|28.3|28.41|28.33|28.38|28.3|1
1645535120000|2022-02-22 13:05:20|28.37|28.29|28.37|28.29|28.4|28.32|28.37|28.29|2
1645535130000|2022-02-22 13:05:30|28.4|28.32|28.39|28.31|28.4|28.32|28.39|28.31|3
1645535140000|2022-02-22 13:05:40|28.37|28.29|28.4|28.32|28.4|28.32|28.36|28.28|1
1645535150000|2022-02-22 13:05:50|28.41|28.33|28.48|28.4|28.5|28.42|28.41|28.33|29
1645535160000|2022-02-22 13:06:00|28.46|28.38|28.45|28.37|28.5|28.42|28.45|28.37|0
1645535170000|2022-02-22 13:06:10|28.44|28.36|28.41|28.33|28.44|28.36|28.41|28.33|0
1645535180000|2022-02-22 13:06:20|28.45|28.37|28.46|28.38|28.48|28.4|28.45|28.37|6
1645535190000|2022-02-22 13:06:30|28.48|28.4|28.46|28.38|28.5|28.42|28.46|28.38|6
1645535200000|2022-02-22 13:06:40|28.48|28.4|28.5|28.42|28.5|28.42|28.48|28.4|3
1645535210000|2022-02-22 13:06:50|28.48|28.4|28.46|28.38|28.48|28.4|28.46|28.38|1
1645535220000|2022-02-22 13:07:00|28.45|28.37|28.45|28.37|28.45|28.37|28.43|28.35|0
1645535230000|2022-02-22 13:07:10|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|8
1645535240000|2022-02-22 13:07:20|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|2
1645535250000|2022-02-22 13:07:30|28.43|28.35|28.4|28.32|28.43|28.35|28.4|28.32|2
1645535260000|2022-02-22 13:07:40|28.41|28.33|28.45|28.37|28.45|28.37|28.41|28.33|1
1645535270000|2022-02-22 13:07:50|28.41|28.33|28.4|28.32|28.45|28.37|28.39|28.31|29
1645535280000|2022-02-22 13:08:00|28.39|28.31|28.36|28.28|28.4|28.32|28.32|28.24|28
1645535300000|2022-02-22 13:08:20|28.37|28.29|28.37|28.29|28.41|28.33|28.36|28.28|23
1645535310000|2022-02-22 13:08:30|28.36|28.28|28.36|28.28|28.37|28.29|28.36|28.28|0
1645535320000|2022-02-22 13:08:40|28.37|28.29|28.37|28.29|28.39|28.31|28.36|28.28|0
1645535330000|2022-02-22 13:08:50|28.36|28.28|28.36|28.28|28.37|28.29|28.36|28.28|0
1645535340000|2022-02-22 13:09:00|28.37|28.29|28.36|28.28|28.37|28.29|28.36|28.28|0
1645535350000|2022-02-22 13:09:10|28.37|28.29|28.4|28.32|28.41|28.33|28.36|28.28|10
1645535370000|2022-02-22 13:09:30|28.41|28.33|28.38|28.3|28.41|28.33|28.36|28.28|4
1645535380000|2022-02-22 13:09:40|28.36|28.28|28.36|28.28|28.39|28.31|28.36|28.28|2
1645535400000|2022-02-22 13:10:00|28.41|28.33|28.4|28.32|28.41|28.33|28.38|28.3|3
1645535430000|2022-02-22 13:10:30|28.43|28.35|28.43|28.35|28.45|28.37|28.41|28.33|8
1645535440000|2022-02-22 13:10:40|28.45|28.37|28.45|28.37|28.45|28.37|28.43|28.35|0
1645535450000|2022-02-22 13:10:50|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|1
1645535460000|2022-02-22 13:11:00|28.45|28.37|28.45|28.37|28.45|28.37|28.43|28.35|31
1645535480000|2022-02-22 13:11:20|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1645535490000|2022-02-22 13:11:30|28.48|28.4|28.5|28.42|28.5|28.42|28.48|28.4|0
1645535500000|2022-02-22 13:11:40|28.46|28.38|28.45|28.37|28.46|28.38|28.45|28.37|7
1645535520000|2022-02-22 13:12:00|28.47|28.39|28.45|28.37|28.5|28.42|28.45|28.37|0
1645535530000|2022-02-22 13:12:10|28.48|28.4|28.45|28.37|28.48|28.4|28.45|28.37|1
1645535560000|2022-02-22 13:12:40|||||||||1
1645535570000|2022-02-22 13:12:50|28.46|28.38|28.48|28.4|28.5|28.42|28.46|28.38|2
1645535580000|2022-02-22 13:13:00|28.5|28.42|28.48|28.4|28.5|28.42|28.46|28.38|1
1645535590000|2022-02-22 13:13:10|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1645535600000|2022-02-22 13:13:20|28.48|28.4|28.5|28.42|28.5|28.42|28.46|28.38|0
1645535610000|2022-02-22 13:13:30|28.48|28.4|28.48|28.4|28.5|28.42|28.48|28.4|5
1645535620000|2022-02-22 13:13:40|28.46|28.38|28.47|28.39|28.47|28.39|28.45|28.37|2
1645535630000|2022-02-22 13:13:50|28.45|28.37|28.47|28.39|28.47|28.39|28.45|28.37|0
1645535640000|2022-02-22 13:14:00|28.45|28.37|28.5|28.42|28.5|28.42|28.45|28.37|3
1645535650000|2022-02-22 13:14:10|28.49|28.41|28.5|28.42|28.5|28.42|28.45|28.37|0
1645535670000|2022-02-22 13:14:30|28.51|28.43|28.5|28.42|28.51|28.43|28.5|28.42|7
1645535680000|2022-02-22 13:14:40|28.53|28.45|28.55|28.47|28.55|28.47|28.53|28.45|2
1645535690000|2022-02-22 13:14:50|28.56|28.48|28.55|28.47|28.56|28.48|28.55|28.47|13
1645535700000|2022-02-22 13:15:00|28.54|28.46|28.55|28.47|28.56|28.48|28.54|28.46|6
1645535710000|2022-02-22 13:15:10|28.56|28.48|28.55|28.47|28.58|28.5|28.55|28.47|1
1645535730000|2022-02-22 13:15:30|28.53|28.45|28.5|28.42|28.54|28.46|28.5|28.42|5
1645535750000|2022-02-22 13:15:50|28.45|28.37|28.45|28.37|28.47|28.39|28.45|28.37|23
1645535780000|2022-02-22 13:16:20|28.48|28.4|28.5|28.42|28.5|28.42|28.45|28.37|9
1645535790000|2022-02-22 13:16:30|28.48|28.4|28.45|28.37|28.48|28.4|28.45|28.37|1
1645535820000|2022-02-22 13:17:00|28.48|28.4|28.46|28.38|28.5|28.42|28.46|28.38|1
1645535830000|2022-02-22 13:17:10|28.45|28.37|28.46|28.38|28.48|28.4|28.45|28.37|3
1645535840000|2022-02-22 13:17:20|28.45|28.37|28.46|28.38|28.46|28.38|28.45|28.37|0
1645535850000|2022-02-22 13:17:30|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1645535860000|2022-02-22 13:17:40|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1645535870000|2022-02-22 13:17:50|28.45|28.37|28.46|28.38|28.47|28.39|28.45|28.37|0
1645535880000|2022-02-22 13:18:00|28.5|28.42|28.5|28.42|28.5|28.42|28.48|28.4|2
1645535890000|2022-02-22 13:18:10|28.48|28.4|28.55|28.47|28.55|28.47|28.46|28.38|2
1645535900000|2022-02-22 13:18:20|28.56|28.48|28.59|28.51|28.59|28.51|28.56|28.48|0
1645535910000|2022-02-22 13:18:30|28.6|28.52|28.57|28.49|28.6|28.52|28.55|28.47|5
1645535920000|2022-02-22 13:18:40|28.59|28.51|28.56|28.48|28.59|28.51|28.56|28.48|1
1645535930000|2022-02-22 13:18:50|28.55|28.47|28.52|28.44|28.55|28.47|28.5|28.42|2
1645535940000|2022-02-22 13:19:00|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1645535970000|2022-02-22 13:19:30|28.51|28.43|28.55|28.47|28.55|28.47|28.51|28.43|4
1645535980000|2022-02-22 13:19:40|28.51|28.43|28.51|28.43|28.55|28.47|28.51|28.43|3
1645535990000|2022-02-22 13:19:50|28.53|28.45|28.53|28.45|28.53|28.45|28.51|28.43|1
1645536000000|2022-02-22 13:20:00|28.51|28.43|28.55|28.47|28.56|28.48|28.51|28.43|1
1645536010000|2022-02-22 13:20:10|28.53|28.45|28.55|28.47|28.55|28.47|28.53|28.45|0
1645536030000|2022-02-22 13:20:30|28.53|28.45|28.55|28.47|28.55|28.47|28.53|28.45|0
1645536040000|2022-02-22 13:20:40|28.57|28.49|28.55|28.47|28.59|28.51|28.55|28.47|0
1645536070000|2022-02-22 13:21:10|28.57|28.49|28.58|28.5|28.58|28.5|28.57|28.49|0
1645536080000|2022-02-22 13:21:20|28.56|28.48|28.6|28.52|28.6|28.52|28.55|28.47|1
1645536090000|2022-02-22 13:21:30|28.59|28.51|28.6|28.52|28.6|28.52|28.55|28.47|5
1645536100000|2022-02-22 13:21:40|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1645536110000|2022-02-22 13:21:50|28.6|28.52|28.61|28.53|28.61|28.53|28.59|28.51|0
1645536120000|2022-02-22 13:22:00|28.59|28.51|28.59|28.51|28.6|28.52|28.59|28.51|0
1645536130000|2022-02-22 13:22:10|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1645536140000|2022-02-22 13:22:20|28.56|28.48|28.58|28.5|28.58|28.5|28.55|28.47|2
1645536150000|2022-02-22 13:22:30|28.56|28.48|28.58|28.5|28.58|28.5|28.56|28.48|0
1645536160000|2022-02-22 13:22:40|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1645536170000|2022-02-22 13:22:50|28.6|28.52|28.61|28.53|28.63|28.55|28.59|28.51|0
1645536180000|2022-02-22 13:23:00|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1645536190000|2022-02-22 13:23:10|28.61|28.53|28.63|28.55|28.63|28.55|28.61|28.53|0
1645536220000|2022-02-22 13:23:40|||||||||6
1645536280000|2022-02-22 13:24:40|28.61|28.53|28.63|28.55|28.63|28.55|28.61|28.53|3
1645536290000|2022-02-22 13:24:50|28.61|28.53|28.63|28.55|28.63|28.55|28.6|28.52|2
1645536300000|2022-02-22 13:25:00|28.61|28.53|28.58|28.5|28.61|28.53|28.58|28.5|3
1645536320000|2022-02-22 13:25:20|28.56|28.48|28.52|28.44|28.56|28.48|28.49|28.41|10
1645536330000|2022-02-22 13:25:30|28.53|28.45|28.51|28.43|28.53|28.45|28.49|28.41|1
1645536340000|2022-02-22 13:25:40|28.49|28.41|28.52|28.44|28.52|28.44|28.48|28.4|0
1645536350000|2022-02-22 13:25:50|28.51|28.43|28.49|28.41|28.52|28.44|28.48|28.4|1
1645536360000|2022-02-22 13:26:00|28.51|28.43|28.51|28.43|28.51|28.43|28.48|28.4|1
1645536370000|2022-02-22 13:26:10|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1645536380000|2022-02-22 13:26:20|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1645536390000|2022-02-22 13:26:30|28.52|28.44|28.53|28.45|28.53|28.45|28.48|28.4|6
1645536400000|2022-02-22 13:26:40|28.5|28.42|28.5|28.42|28.53|28.45|28.5|28.42|53
1645536410000|2022-02-22 13:26:50|28.51|28.43|28.53|28.45|28.53|28.45|28.51|28.43|3
1645536420000|2022-02-22 13:27:00|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|2
1645536430000|2022-02-22 13:27:10|28.53|28.45|28.54|28.46|28.54|28.46|28.53|28.45|0
1645536460000|2022-02-22 13:27:40|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1645536470000|2022-02-22 13:27:50|28.5|28.42|28.49|28.41|28.5|28.42|28.49|28.41|3
1645536480000|2022-02-22 13:28:00|28.51|28.43|28.51|28.43|28.53|28.45|28.48|28.4|10
1645536490000|2022-02-22 13:28:10|28.48|28.4|28.51|28.43|28.51|28.43|28.48|28.4|2
1645536500000|2022-02-22 13:28:20|28.52|28.44|28.5|28.42|28.52|28.44|28.48|28.4|3
1645536510000|2022-02-22 13:28:30|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|10
1645536520000|2022-02-22 13:28:40|28.5|28.42|28.52|28.44|28.52|28.44|28.48|28.4|5
1645536530000|2022-02-22 13:28:50|28.51|28.43|28.52|28.44|28.52|28.44|28.48|28.4|0
1645536540000|2022-02-22 13:29:00|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|58
1645536600000|2022-02-22 13:30:00|28.53|28.45|28.53|28.45|28.57|28.49|28.53|28.45|21
1645536610000|2022-02-22 13:30:10|28.55|28.47|28.55|28.47|28.57|28.49|28.53|28.45|1
1645536620000|2022-02-22 13:30:20|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1645536640000|2022-02-22 13:30:40|28.52|28.44|28.48|28.4|28.52|28.44|28.48|28.4|9
1645536650000|2022-02-22 13:30:50|28.5|28.42|28.52|28.44|28.53|28.45|28.5|28.42|0
1645536670000|2022-02-22 13:31:10|28.48|28.4|28.52|28.44|28.52|28.44|28.48|28.4|3
1645536680000|2022-02-22 13:31:20|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1645536690000|2022-02-22 13:31:30|28.52|28.44|28.5|28.42|28.52|28.44|28.5|28.42|0
1645536700000|2022-02-22 13:31:40|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1645536710000|2022-02-22 13:31:50|28.5|28.42|28.48|28.4|28.5|28.42|28.48|28.4|1
1645536720000|2022-02-22 13:32:00|28.5|28.42|28.48|28.4|28.5|28.42|28.48|28.4|2
1645536730000|2022-02-22 13:32:10|28.43|28.35|28.47|28.39|28.47|28.39|28.43|28.35|3
1645536740000|2022-02-22 13:32:20|28.43|28.35|28.43|28.35|28.46|28.38|28.43|28.35|4
1645536750000|2022-02-22 13:32:30|28.44|28.36|28.43|28.35|28.44|28.36|28.43|28.35|0
1645536760000|2022-02-22 13:32:40|28.44|28.36|28.48|28.4|28.48|28.4|28.43|28.35|9
1645536770000|2022-02-22 13:32:50|28.46|28.38|28.43|28.35|28.47|28.39|28.43|28.35|0
1645536790000|2022-02-22 13:33:10|28.38|28.3|28.39|28.31|28.43|28.35|28.38|28.3|8
1645536800000|2022-02-22 13:33:20|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|3
1645536810000|2022-02-22 13:33:30|28.39|28.31|28.41|28.33|28.41|28.33|28.39|28.31|0
1645536820000|2022-02-22 13:33:40|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|7
1645536840000|2022-02-22 13:34:00|||||||||1
1645536860000|2022-02-22 13:34:20|28.41|28.33|28.41|28.33|28.43|28.35|28.4|28.32|6
1645536870000|2022-02-22 13:34:30|28.43|28.35|28.41|28.33|28.43|28.35|28.4|28.32|0
1645536880000|2022-02-22 13:34:40|28.43|28.35|28.43|28.35|28.43|28.35|28.41|28.33|2
1645536890000|2022-02-22 13:34:50|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1645536900000|2022-02-22 13:35:00|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1645536920000|2022-02-22 13:35:20|28.47|28.39|28.43|28.35|28.47|28.39|28.43|28.35|1
1645536940000|2022-02-22 13:35:40|28.44|28.36|28.43|28.35|28.44|28.36|28.43|28.35|6
1645536950000|2022-02-22 13:35:50|28.45|28.37|28.43|28.35|28.45|28.37|28.43|28.35|64
1645536980000|2022-02-22 13:36:20|28.4|28.32|28.43|28.35|28.43|28.35|28.4|28.32|6
1645537010000|2022-02-22 13:36:50|28.44|28.36|28.44|28.36|28.46|28.38|28.44|28.36|2
1645537020000|2022-02-22 13:37:00|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1645537030000|2022-02-22 13:37:10|28.4|28.32|28.41|28.33|28.41|28.33|28.4|28.32|1
1645537040000|2022-02-22 13:37:20|28.4|28.32|28.44|28.36|28.44|28.36|28.4|28.32|0
1645537050000|2022-02-22 13:37:30|28.43|28.35|28.43|28.35|28.44|28.36|28.43|28.35|0
1645537060000|2022-02-22 13:37:40|28.44|28.36|28.43|28.35|28.44|28.36|28.43|28.35|25
1645537070000|2022-02-22 13:37:50|28.44|28.36|28.4|28.32|28.44|28.36|28.4|28.32|6
1645537100000|2022-02-22 13:38:20|28.41|28.33|28.44|28.36|28.44|28.36|28.4|28.32|14
1645537130000|2022-02-22 13:38:50|28.46|28.38|28.45|28.37|28.46|28.38|28.45|28.37|7
1645537140000|2022-02-22 13:39:00|28.46|28.38|28.48|28.4|28.48|28.4|28.46|28.38|0
1645537150000|2022-02-22 13:39:10|28.46|28.38|28.44|28.36|28.46|28.38|28.43|28.35|1
1645537160000|2022-02-22 13:39:20|28.43|28.35|28.44|28.36|28.44|28.36|28.43|28.35|0
1645537170000|2022-02-22 13:39:30|28.43|28.35|28.43|28.35|28.44|28.36|28.39|28.31|13
1645537180000|2022-02-22 13:39:40|28.44|28.36|28.39|28.31|28.44|28.36|28.39|28.31|3
1645537290000|2022-02-22 13:41:30|28.37|28.29|28.37|28.29|28.37|28.29|28.34|28.26|26
1645537300000|2022-02-22 13:41:40|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1645537320000|2022-02-22 13:42:00|28.38|28.3|28.35|28.27|28.39|28.31|28.35|28.27|4
1645537330000|2022-02-22 13:42:10|28.34|28.26|28.33|28.25|28.34|28.26|28.31|28.23|17
1645537340000|2022-02-22 13:42:20|28.31|28.23|28.26|28.18|28.31|28.23|28.26|28.18|24
1645537350000|2022-02-22 13:42:30|28.28|28.2|28.28|28.2|28.29|28.21|28.26|28.18|10
1645537360000|2022-02-22 13:42:40|28.26|28.18|28.31|28.23|28.31|28.23|28.26|28.18|3
1645537390000|2022-02-22 13:43:10|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|0
1645537400000|2022-02-22 13:43:20|28.28|28.2|28.26|28.18|28.28|28.2|28.26|28.18|8
1645537410000|2022-02-22 13:43:30|28.3|28.22|28.3|28.22|28.3|28.22|28.28|28.2|22
1645537420000|2022-02-22 13:43:40|28.29|28.21|28.3|28.22|28.3|28.22|28.29|28.21|0
1645537430000|2022-02-22 13:43:50|28.28|28.2|28.28|28.2|28.3|28.22|28.26|28.18|2
1645537440000|2022-02-22 13:44:00|28.3|28.22|28.26|28.18|28.3|28.22|28.26|28.18|2
1645537450000|2022-02-22 13:44:10|28.28|28.2|28.3|28.22|28.3|28.22|28.28|28.2|0
1645537460000|2022-02-22 13:44:20|28.28|28.2|28.28|28.2|28.3|28.22|28.27|28.19|0
1645537470000|2022-02-22 13:44:30|28.27|28.19|28.26|28.18|28.27|28.19|28.26|28.18|0
1645537480000|2022-02-22 13:44:40|28.28|28.2|28.3|28.22|28.3|28.22|28.26|28.18|1
1645537500000|2022-02-22 13:45:00|28.31|28.23|28.3|28.22|28.31|28.23|28.28|28.2|0
1645537520000|2022-02-22 13:45:20|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1645537530000|2022-02-22 13:45:30|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|0
1645537540000|2022-02-22 13:45:40|28.29|28.21|28.3|28.22|28.3|28.22|28.29|28.21|0
1645537550000|2022-02-22 13:45:50|28.27|28.19|28.3|28.22|28.3|28.22|28.27|28.19|9
1645537560000|2022-02-22 13:46:00|28.28|28.2|28.3|28.22|28.3|28.22|28.28|28.2|0
1645537570000|2022-02-22 13:46:10|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1645537600000|2022-02-22 13:46:40|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|6
1645537610000|2022-02-22 13:46:50|28.33|28.25|28.34|28.26|28.34|28.26|28.33|28.25|0
1645537620000|2022-02-22 13:47:00|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1645537630000|2022-02-22 13:47:10|28.37|28.29|28.35|28.27|28.37|28.29|28.35|28.27|0
1645537650000|2022-02-22 13:47:30|28.39|28.31|28.35|28.27|28.39|28.31|28.35|28.27|44
1645537660000|2022-02-22 13:47:40|28.34|28.26|28.34|28.26|28.35|28.27|28.34|28.26|0
1645537670000|2022-02-22 13:47:50|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1645537680000|2022-02-22 13:48:00|28.39|28.31|28.35|28.27|28.39|28.31|28.35|28.27|31
1645537710000|2022-02-22 13:48:30|28.39|28.31|28.35|28.27|28.39|28.31|28.35|28.27|1
1645537750000|2022-02-22 13:49:10|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1645537760000|2022-02-22 13:49:20|28.35|28.27|28.34|28.26|28.35|28.27|28.31|28.23|7
1645537770000|2022-02-22 13:49:30|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|1
1645537780000|2022-02-22 13:49:40|28.34|28.26|28.31|28.23|28.34|28.26|28.31|28.23|1
1645537790000|2022-02-22 13:49:50|28.33|28.25|28.34|28.26|28.34|28.26|28.31|28.23|0
1645537800000|2022-02-22 13:50:00|28.31|28.23|28.3|28.22|28.31|28.23|28.3|28.22|1
1645537810000|2022-02-22 13:50:10|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|2
1645537840000|2022-02-22 13:50:40|28.35|28.27|28.34|28.26|28.39|28.31|28.34|28.26|7
1645537950000|2022-02-22 13:52:30|28.35|28.27|28.36|28.28|28.37|28.29|28.35|28.27|0
1645537960000|2022-02-22 13:52:40|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1645537980000|2022-02-22 13:53:00|28.35|28.27|28.35|28.27|28.37|28.29|28.34|28.26|10
1645537990000|2022-02-22 13:53:10|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1645538000000|2022-02-22 13:53:20|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|1
1645538010000|2022-02-22 13:53:30|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|0
1645538020000|2022-02-22 13:53:40|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1645538040000|2022-02-22 13:54:00|28.3|28.22|28.3|28.22|28.34|28.26|28.3|28.22|7
1645538070000|2022-02-22 13:54:30|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1645538080000|2022-02-22 13:54:40|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|1
1645538140000|2022-02-22 13:55:40|28.37|28.29|28.38|28.3|28.38|28.3|28.37|28.29|9
1645538150000|2022-02-22 13:55:50|28.36|28.28|28.38|28.3|28.38|28.3|28.36|28.28|0
1645538160000|2022-02-22 13:56:00|28.36|28.28|28.35|28.27|28.36|28.28|28.35|28.27|0
1645538200000|2022-02-22 13:56:40|28.36|28.28|28.35|28.27|28.36|28.28|28.35|28.27|0
1645538210000|2022-02-22 13:56:50|28.31|28.23|28.34|28.26|28.34|28.26|28.31|28.23|28
1645538280000|2022-02-22 13:58:00|28.3|28.22|28.29|28.21|28.3|28.22|28.29|28.21|20
1645538290000|2022-02-22 13:58:10|28.3|28.22|28.33|28.25|28.34|28.26|28.29|28.21|49
1645538300000|2022-02-22 13:58:20|28.32|28.24|28.34|28.26|28.34|28.26|28.32|28.24|1
1645538310000|2022-02-22 13:58:30|28.3|28.22|28.29|28.21|28.3|28.22|28.29|28.21|2
1645538320000|2022-02-22 13:58:40|28.31|28.23|28.34|28.26|28.34|28.26|28.31|28.23|0
1645538330000|2022-02-22 13:58:50|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|3
1645538340000|2022-02-22 13:59:00|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|3
1645538350000|2022-02-22 13:59:10|28.33|28.25|28.33|28.25|28.34|28.26|28.33|28.25|9
1645538360000|2022-02-22 13:59:20|28.34|28.26|28.33|28.25|28.34|28.26|28.33|28.25|0
1645538370000|2022-02-22 13:59:30|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1645538380000|2022-02-22 13:59:40|28.35|28.27|28.31|28.23|28.36|28.28|28.31|28.23|0
1645538390000|2022-02-22 13:59:50|28.34|28.26|28.33|28.25|28.34|28.26|28.33|28.25|3
1645538400000|2022-02-22 14:00:00|28.34|28.26|28.34|28.26|28.34|28.26|28.33|28.25|0
1645538410000|2022-02-22 14:00:10|28.33|28.25|28.34|28.26|28.34|28.26|28.31|28.23|4
1645538460000|2022-02-22 14:01:00|||||||||6
1645538470000|2022-02-22 14:01:10|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1645538490000|2022-02-22 14:01:30|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|43
1645538510000|2022-02-22 14:01:50|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1645538520000|2022-02-22 14:02:00|28.33|28.25|28.31|28.23|28.33|28.25|28.31|28.23|5
1645538530000|2022-02-22 14:02:10|28.27|28.19|28.27|28.19|28.29|28.21|28.27|28.19|3
1645538550000|2022-02-22 14:02:30|28.24|28.16|28.27|28.19|28.27|28.19|28.24|28.16|4
1645538570000|2022-02-22 14:02:50|28.3|28.22|28.29|28.21|28.32|28.24|28.28|28.2|21
1645538580000|2022-02-22 14:03:00|28.31|28.23|28.27|28.19|28.31|28.23|28.27|28.19|3
1645538590000|2022-02-22 14:03:10|28.31|28.23|28.32|28.24|28.32|28.24|28.31|28.23|28
1645538610000|2022-02-22 14:03:30|28.36|28.28|28.34|28.26|28.36|28.28|28.34|28.26|31
1645538620000|2022-02-22 14:03:40|28.32|28.24|28.36|28.28|28.36|28.28|28.32|28.24|1
1645538640000|2022-02-22 14:04:00|28.32|28.24|28.34|28.26|28.34|28.26|28.32|28.24|49
1645538650000|2022-02-22 14:04:10|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1645538720000|2022-02-22 14:05:20|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|25
1645538730000|2022-02-22 14:05:30|28.34|28.26|28.36|28.28|28.36|28.28|28.34|28.26|38
1645538750000|2022-02-22 14:05:50|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|4
1645538760000|2022-02-22 14:06:00|||||||||1
1645538770000|2022-02-22 14:06:10|28.34|28.26|28.32|28.24|28.34|28.26|28.32|28.24|0
1645538860000|2022-02-22 14:07:40|28.31|28.23|28.31|28.23|28.31|28.23|28.27|28.19|13
1645538870000|2022-02-22 14:07:50|28.29|28.21|28.26|28.18|28.29|28.21|28.26|28.18|1
1645538880000|2022-02-22 14:08:00|28.31|28.23|28.28|28.2|28.31|28.23|28.28|28.2|3
1645538890000|2022-02-22 14:08:10|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|1
1645538900000|2022-02-22 14:08:20|28.3|28.22|28.3|28.22|28.3|28.22|28.28|28.2|1
1645538910000|2022-02-22 14:08:30|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|2
1645538920000|2022-02-22 14:08:40|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1645538930000|2022-02-22 14:08:50|28.28|28.2|28.26|28.18|28.3|28.22|28.26|28.18|7
1645538950000|2022-02-22 14:09:10|28.29|28.21|28.28|28.2|28.29|28.21|28.26|28.18|1
1645538960000|2022-02-22 14:09:20|28.3|28.22|28.31|28.23|28.31|28.23|28.3|28.22|0
1645538980000|2022-02-22 14:09:40|28.29|28.21|28.3|28.22|28.3|28.22|28.28|28.2|1
1645538990000|2022-02-22 14:09:50|28.26|28.18|28.31|28.23|28.31|28.23|28.26|28.18|2
1645539020000|2022-02-22 14:10:20|28.29|28.21|28.31|28.23|28.31|28.23|28.29|28.21|0
1645539030000|2022-02-22 14:10:30|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|6
1645539040000|2022-02-22 14:10:40|28.31|28.23|28.29|28.21|28.31|28.23|28.27|28.19|3
1645539050000|2022-02-22 14:10:50|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1645539070000|2022-02-22 14:11:10|28.31|28.23|28.31|28.23|28.31|28.23|28.29|28.21|11
1645539090000|2022-02-22 14:11:30|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|1
1645539100000|2022-02-22 14:11:40|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1645539110000|2022-02-22 14:11:50|28.29|28.21|28.31|28.23|28.31|28.23|28.29|28.21|0
1645539180000|2022-02-22 14:13:00|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|1
1645539210000|2022-02-22 14:13:30|28.34|28.26|28.36|28.28|28.36|28.28|28.34|28.26|1
1645539240000|2022-02-22 14:14:00|||||||||52
1645539270000|2022-02-22 14:14:30|28.34|28.26|28.36|28.28|28.36|28.28|28.34|28.26|29
1645539280000|2022-02-22 14:14:40|28.37|28.29|28.41|28.33|28.41|28.33|28.37|28.29|22
1645539300000|2022-02-22 14:15:00|28.39|28.31|28.4|28.32|28.4|28.32|28.36|28.28|1
1645539320000|2022-02-22 14:15:20|28.36|28.28|28.38|28.3|28.4|28.32|28.36|28.28|37
1645539330000|2022-02-22 14:15:30|28.36|28.28|28.38|28.3|28.38|28.3|28.36|28.28|15
1645539340000|2022-02-22 14:15:40|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1645539350000|2022-02-22 14:15:50|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1645539360000|2022-02-22 14:16:00|28.41|28.33|28.39|28.31|28.41|28.33|28.39|28.31|63
1645539370000|2022-02-22 14:16:10|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1645539380000|2022-02-22 14:16:20|28.39|28.31|28.41|28.33|28.41|28.33|28.39|28.31|29
1645539410000|2022-02-22 14:16:50|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|3
1645539420000|2022-02-22 14:17:00|28.41|28.33|28.41|28.33|28.43|28.35|28.41|28.33|0
1645539450000|2022-02-22 14:17:30|||||||||7
1645539470000|2022-02-22 14:17:50|28.43|28.35|28.41|28.33|28.46|28.38|28.41|28.33|17
1645539490000|2022-02-22 14:18:10|28.4|28.32|28.36|28.28|28.4|28.32|28.36|28.28|23
1645539500000|2022-02-22 14:18:20|28.37|28.29|28.36|28.28|28.4|28.32|28.36|28.28|6
1645539520000|2022-02-22 14:18:40|28.38|28.3|28.39|28.31|28.41|28.33|28.38|28.3|0
1645539530000|2022-02-22 14:18:50|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|1
1645539600000|2022-02-22 14:20:00|28.44|28.36|28.46|28.38|28.46|28.38|28.44|28.36|5
1645539620000|2022-02-22 14:20:20|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1645539640000|2022-02-22 14:20:40|28.46|28.38|28.45|28.37|28.46|28.38|28.45|28.37|0
1645539660000|2022-02-22 14:21:00|28.46|28.38|28.45|28.37|28.46|28.38|28.45|28.37|0
1645539670000|2022-02-22 14:21:10|||||||||5
1645539680000|2022-02-22 14:21:20|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|7
1645539700000|2022-02-22 14:21:40|28.48|28.4|28.49|28.41|28.49|28.41|28.48|28.4|8
1645539750000|2022-02-22 14:22:30|28.51|28.43|28.49|28.41|28.53|28.45|28.49|28.41|8
1645539760000|2022-02-22 14:22:40|||||||||5
1645539770000|2022-02-22 14:22:50|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1645539780000|2022-02-22 14:23:00|28.53|28.45|28.54|28.46|28.54|28.46|28.53|28.45|0
1645539790000|2022-02-22 14:23:10|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1645539800000|2022-02-22 14:23:20|28.54|28.46|28.53|28.45|28.54|28.46|28.53|28.45|100
1645539820000|2022-02-22 14:23:40|28.49|28.41|28.51|28.43|28.51|28.43|28.49|28.41|30
1645539830000|2022-02-22 14:23:50|28.53|28.45|28.51|28.43|28.53|28.45|28.51|28.43|0
1645539840000|2022-02-22 14:24:00|28.53|28.45|28.51|28.43|28.53|28.45|28.51|28.43|0
1645539860000|2022-02-22 14:24:20|28.53|28.45|28.49|28.41|28.53|28.45|28.49|28.41|6
1645539900000|2022-02-22 14:25:00|28.5|28.42|28.54|28.46|28.54|28.46|28.49|28.41|50
1645539910000|2022-02-22 14:25:10|28.53|28.45|28.54|28.46|28.54|28.46|28.53|28.45|0
1645539920000|2022-02-22 14:25:20|28.53|28.45|28.54|28.46|28.54|28.46|28.53|28.45|0
1645539930000|2022-02-22 14:25:30|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1645539940000|2022-02-22 14:25:40|28.54|28.46|28.54|28.46|28.54|28.46|28.53|28.45|0
1645539950000|2022-02-22 14:25:50|28.53|28.45|28.54|28.46|28.54|28.46|28.53|28.45|6
1645539960000|2022-02-22 14:26:00|28.53|28.45|28.53|28.45|28.54|28.46|28.53|28.45|0
1645539970000|2022-02-22 14:26:10|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1645539980000|2022-02-22 14:26:20|28.55|28.47|28.56|28.48|28.58|28.5|28.54|28.46|3
1645539990000|2022-02-22 14:26:30|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1645540000000|2022-02-22 14:26:40|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|0
1645540010000|2022-02-22 14:26:50|28.56|28.48|28.58|28.5|28.58|28.5|28.56|28.48|0
1645540020000|2022-02-22 14:27:00|28.54|28.46|28.58|28.5|28.58|28.5|28.54|28.46|0
1645540030000|2022-02-22 14:27:10|28.56|28.48|28.58|28.5|28.58|28.5|28.56|28.48|0
1645540050000|2022-02-22 14:27:30|28.56|28.48|28.63|28.55|28.63|28.55|28.56|28.48|60
1645540060000|2022-02-22 14:27:40|28.64|28.56|28.68|28.6|28.68|28.6|28.64|28.56|25
1645540070000|2022-02-22 14:27:50|||||||||14
1645540080000|2022-02-22 14:28:00|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|22
1645540090000|2022-02-22 14:28:10|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|4
1645540100000|2022-02-22 14:28:20|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|8
1645540110000|2022-02-22 14:28:30|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|13
1645540120000|2022-02-22 14:28:40|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1645540130000|2022-02-22 14:28:50|28.61|28.53|28.6|28.52|28.64|28.56|28.6|28.52|61
1645540140000|2022-02-22 14:29:00|28.62|28.54|28.62|28.54|28.62|28.54|28.59|28.51|0
1645540150000|2022-02-22 14:29:10|28.64|28.56|28.64|28.56|28.64|28.56|28.6|28.52|13
1645540160000|2022-02-22 14:29:20|28.62|28.54|28.62|28.54|28.64|28.56|28.6|28.52|29
1645540170000|2022-02-22 14:29:30|28.64|28.56|28.6|28.52|28.64|28.56|28.6|28.52|12
1645540180000|2022-02-22 14:29:40|28.64|28.56|28.63|28.55|28.64|28.56|28.6|28.52|3
1645540190000|2022-02-22 14:29:50|28.61|28.53|28.61|28.53|28.64|28.56|28.61|28.53|3
1645540200000|2022-02-22 14:30:00|28.56|28.48|28.56|28.48|28.58|28.5|28.51|28.43|130
1645540210000|2022-02-22 14:30:10|28.55|28.47|28.56|28.48|28.56|28.48|28.51|28.43|6
1645540220000|2022-02-22 14:30:20|28.58|28.5|28.61|28.53|28.61|28.53|28.56|28.48|5
1645540230000|2022-02-22 14:30:30|28.6|28.52|28.54|28.46|28.6|28.52|28.54|28.46|37
1645540240000|2022-02-22 14:30:40|28.55|28.47|28.54|28.46|28.59|28.51|28.54|28.46|1
1645540250000|2022-02-22 14:30:50|28.53|28.45|28.51|28.43|28.55|28.47|28.51|28.43|4
1645540260000|2022-02-22 14:31:00|28.53|28.45|28.51|28.43|28.53|28.45|28.51|28.43|2
1645540270000|2022-02-22 14:31:10|28.49|28.41|28.46|28.38|28.5|28.42|28.46|28.38|29
1645540280000|2022-02-22 14:31:20|28.48|28.4|28.46|28.38|28.48|28.4|28.46|28.38|1
1645540290000|2022-02-22 14:31:30|28.5|28.42|28.51|28.43|28.51|28.43|28.46|28.38|3
1645540300000|2022-02-22 14:31:40|28.5|28.42|28.46|28.38|28.5|28.42|28.44|28.36|0
1645540310000|2022-02-22 14:31:50|28.47|28.39|28.49|28.41|28.49|28.41|28.47|28.39|0
1645540320000|2022-02-22 14:32:00|28.51|28.43|28.5|28.42|28.51|28.43|28.46|28.38|8
1645540330000|2022-02-22 14:32:10|28.51|28.43|28.59|28.51|28.59|28.51|28.51|28.43|0
1645540340000|2022-02-22 14:32:20|28.6|28.52|28.64|28.56|28.64|28.56|28.59|28.51|9
1645540350000|2022-02-22 14:32:30|28.66|28.58|28.64|28.56|28.66|28.58|28.59|28.51|4
1645540370000|2022-02-22 14:32:50|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|1
1645540380000|2022-02-22 14:33:00|28.7|28.62|28.68|28.6|28.7|28.62|28.64|28.56|6
1645540390000|2022-02-22 14:33:10|28.7|28.62|28.7|28.62|28.73|28.65|28.68|28.6|7
1645540400000|2022-02-22 14:33:20|28.72|28.64|28.68|28.6|28.72|28.64|28.68|28.6|3
1645540410000|2022-02-22 14:33:30|28.71|28.63|28.72|28.64|28.72|28.64|28.68|28.6|1
1645540420000|2022-02-22 14:33:40|28.71|28.63|28.7|28.62|28.71|28.63|28.68|28.6|35
1645540430000|2022-02-22 14:33:50|28.68|28.6|28.73|28.65|28.76|28.68|28.68|28.6|55
1645540440000|2022-02-22 14:34:00|28.71|28.63|28.72|28.64|28.72|28.64|28.64|28.56|23
1645540450000|2022-02-22 14:34:10|28.7|28.62|28.73|28.65|28.73|28.65|28.68|28.6|40
1645540460000|2022-02-22 14:34:20|28.72|28.64|28.73|28.65|28.73|28.65|28.72|28.64|0
1645540470000|2022-02-22 14:34:30|28.72|28.64|28.72|28.64|28.73|28.65|28.72|28.64|0
1645540480000|2022-02-22 14:34:40|28.73|28.65|28.73|28.65|28.76|28.68|28.72|28.64|37
1645540490000|2022-02-22 14:34:50|28.75|28.67|28.69|28.61|28.76|28.68|28.68|28.6|48
1645540500000|2022-02-22 14:35:00|28.68|28.6|28.73|28.65|28.73|28.65|28.68|28.6|46
1645540510000|2022-02-22 14:35:10|28.76|28.68|28.73|28.65|28.78|28.7|28.73|28.65|38
1645540520000|2022-02-22 14:35:20|28.75|28.67|28.77|28.69|28.78|28.7|28.73|28.65|39
1645540530000|2022-02-22 14:35:30|28.76|28.68|28.77|28.69|28.78|28.7|28.73|28.65|9
1645540540000|2022-02-22 14:35:40|28.73|28.65|28.77|28.69|28.78|28.7|28.73|28.65|1
1645540550000|2022-02-22 14:35:50|28.76|28.68|28.73|28.65|28.78|28.7|28.73|28.65|3
1645540560000|2022-02-22 14:36:00|28.75|28.67|28.73|28.65|28.77|28.69|28.73|28.65|2
1645540570000|2022-02-22 14:36:10|28.72|28.64|28.7|28.62|28.73|28.65|28.68|28.6|3
1645540580000|2022-02-22 14:36:20|28.71|28.63|28.68|28.6|28.73|28.65|28.68|28.6|11
1645540590000|2022-02-22 14:36:30|28.7|28.62|28.63|28.55|28.7|28.62|28.63|28.55|9
1645540600000|2022-02-22 14:36:40|28.65|28.57|28.63|28.55|28.67|28.59|28.63|28.55|4
1645540610000|2022-02-22 14:36:50|28.64|28.56|28.63|28.55|28.67|28.59|28.63|28.55|6
1645540620000|2022-02-22 14:37:00|28.65|28.57|28.59|28.51|28.65|28.57|28.58|28.5|43
1645540630000|2022-02-22 14:37:10|28.58|28.5|28.59|28.51|28.63|28.55|28.58|28.5|12
1645540640000|2022-02-22 14:37:20|28.6|28.52|28.54|28.46|28.6|28.52|28.54|28.46|27
1645540650000|2022-02-22 14:37:30|28.56|28.48|28.53|28.45|28.58|28.5|28.53|28.45|3
1645540660000|2022-02-22 14:37:40|28.51|28.43|28.53|28.45|28.53|28.45|28.49|28.41|17
1645540670000|2022-02-22 14:37:50|28.49|28.41|28.49|28.41|28.49|28.41|28.47|28.39|5
1645540680000|2022-02-22 14:38:00|28.51|28.43|28.51|28.43|28.53|28.45|28.49|28.41|13
1645540690000|2022-02-22 14:38:10|28.49|28.41|28.54|28.46|28.54|28.46|28.49|28.41|43
1645540700000|2022-02-22 14:38:20|28.53|28.45|28.55|28.47|28.58|28.5|28.53|28.45|29
1645540710000|2022-02-22 14:38:30|28.56|28.48|28.53|28.45|28.58|28.5|28.53|28.45|2
1645540720000|2022-02-22 14:38:40|28.55|28.47|28.53|28.45|28.55|28.47|28.53|28.45|1
1645540730000|2022-02-22 14:38:50|28.56|28.48|28.53|28.45|28.58|28.5|28.53|28.45|2
1645540740000|2022-02-22 14:39:00|28.49|28.41|28.54|28.46|28.54|28.46|28.49|28.41|19
1645540750000|2022-02-22 14:39:10|28.53|28.45|28.53|28.45|28.54|28.46|28.49|28.41|30
1645540760000|2022-02-22 14:39:20|28.49|28.41|28.54|28.46|28.54|28.46|28.49|28.41|2
1645540770000|2022-02-22 14:39:30|28.56|28.48|28.58|28.5|28.58|28.5|28.54|28.46|4
1645540780000|2022-02-22 14:39:40|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|3
1645540790000|2022-02-22 14:39:50|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1645540800000|2022-02-22 14:40:00|28.59|28.51|28.63|28.55|28.63|28.55|28.59|28.51|4
1645540810000|2022-02-22 14:40:10|28.66|28.58|28.65|28.57|28.66|28.58|28.63|28.55|27
1645540820000|2022-02-22 14:40:20|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1645540830000|2022-02-22 14:40:30|28.6|28.52|28.54|28.46|28.6|28.52|28.54|28.46|3
1645540840000|2022-02-22 14:40:40|28.53|28.45|28.54|28.46|28.57|28.49|28.53|28.45|6
1645540850000|2022-02-22 14:40:50|28.55|28.47|28.53|28.45|28.57|28.49|28.51|28.43|54
1645540860000|2022-02-22 14:41:00|28.54|28.46|28.54|28.46|28.58|28.5|28.51|28.43|32
1645540870000|2022-02-22 14:41:10|28.53|28.45|28.55|28.47|28.58|28.5|28.53|28.45|12
1645540880000|2022-02-22 14:41:20|28.56|28.48|28.54|28.46|28.58|28.5|28.54|28.46|1
1645540890000|2022-02-22 14:41:30|28.49|28.41|28.49|28.41|28.5|28.42|28.49|28.41|5
1645540900000|2022-02-22 14:41:40|28.47|28.39|28.46|28.38|28.49|28.41|28.46|28.38|16
1645540910000|2022-02-22 14:41:50|28.45|28.37|28.45|28.37|28.49|28.41|28.45|28.37|1
1645540920000|2022-02-22 14:42:00|28.44|28.36|28.41|28.33|28.45|28.37|28.41|28.33|8
1645540930000|2022-02-22 14:42:10|28.42|28.34|28.4|28.32|28.44|28.36|28.4|28.32|34
1645540940000|2022-02-22 14:42:20|28.37|28.29|28.31|28.23|28.37|28.29|28.31|28.23|101
1645540950000|2022-02-22 14:42:30|28.27|28.19|28.31|28.23|28.31|28.23|28.27|28.19|19
1645540960000|2022-02-22 14:42:40|28.27|28.19|28.31|28.23|28.31|28.23|28.27|28.19|1
1645540970000|2022-02-22 14:42:50|28.32|28.24|28.27|28.19|28.32|28.24|28.27|28.19|3
1645540980000|2022-02-22 14:43:00|28.3|28.22|28.31|28.23|28.31|28.23|28.27|28.19|12
1645541000000|2022-02-22 14:43:20|28.32|28.24|28.27|28.19|28.32|28.24|28.27|28.19|23
1645541010000|2022-02-22 14:43:30|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|11
1645541020000|2022-02-22 14:43:40|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|3
1645541030000|2022-02-22 14:43:50|28.28|28.2|28.32|28.24|28.32|28.24|28.28|28.2|13
1645541040000|2022-02-22 14:44:00|28.35|28.27|28.33|28.25|28.36|28.28|28.32|28.24|0
1645541050000|2022-02-22 14:44:10|28.36|28.28|28.35|28.27|28.41|28.33|28.35|28.27|16
1645541060000|2022-02-22 14:44:20|28.36|28.28|28.37|28.29|28.37|28.29|28.35|28.27|20
1645541070000|2022-02-22 14:44:30|28.34|28.26|28.34|28.26|28.36|28.28|28.34|28.26|4
1645541080000|2022-02-22 14:44:40|28.35|28.27|28.33|28.25|28.41|28.27|28.3|28.16|0
1645541100000|2022-02-22 14:45:00|28.34|28.26|28.36|28.28|28.36|28.28|28.34|28.26|0
1645541110000|2022-02-22 14:45:10|28.32|28.24|28.28|28.2|28.32|28.24|28.28|28.2|12
1645541120000|2022-02-22 14:45:20|28.3|28.22|28.25|28.17|28.3|28.22|28.25|28.17|3
1645541130000|2022-02-22 14:45:30|28.27|28.19|28.23|28.15|28.28|28.2|28.23|28.15|4
1645541140000|2022-02-22 14:45:40|28.25|28.17|28.28|28.2|28.28|28.2|28.23|28.15|12
1645541150000|2022-02-22 14:45:50|28.32|28.24|28.28|28.2|28.32|28.24|28.28|28.2|23
1645541160000|2022-02-22 14:46:00|28.32|28.24|28.28|28.2|28.32|28.24|28.28|28.2|6
1645541170000|2022-02-22 14:46:10|28.24|28.16|28.28|28.2|28.28|28.2|28.24|28.16|2
1645541180000|2022-02-22 14:46:20|28.26|28.18|28.24|28.16|28.28|28.2|28.24|28.16|8
1645541190000|2022-02-22 14:46:30|28.23|28.15|28.23|28.15|28.28|28.2|28.22|28.14|7
1645541200000|2022-02-22 14:46:40|28.24|28.16|28.23|28.15|28.28|28.2|28.23|28.15|17
1645541210000|2022-02-22 14:46:50|28.24|28.16|28.2|28.12|28.24|28.16|28.2|28.12|8
1645541220000|2022-02-22 14:47:00|28.23|28.15|28.2|28.12|28.24|28.16|28.2|28.12|50
1645541230000|2022-02-22 14:47:10|28.23|28.15|28.2|28.12|28.23|28.15|28.2|28.12|1
1645541240000|2022-02-22 14:47:20|28.22|28.14|28.2|28.12|28.22|28.14|28.2|28.12|2
1645541250000|2022-02-22 14:47:30|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|8
1645541260000|2022-02-22 14:47:40|28.14|28.06|28.12|28.04|28.15|28.07|28.1|28.02|2
1645541270000|2022-02-22 14:47:50|28.1|28.02|28.1|28.02|28.15|28.07|28.1|28.02|1
1645541280000|2022-02-22 14:48:00|28.12|28.04|28.12|28.04|28.14|28.06|28.11|28.03|2
1645541290000|2022-02-22 14:48:10|28.11|28.03|28.15|28.07|28.15|28.07|28.1|28.02|0
1645541300000|2022-02-22 14:48:20|28.14|28.06|28.14|28.06|28.14|28.06|28.11|28.03|9
1645541310000|2022-02-22 14:48:30|28.12|28.04|28.14|28.06|28.14|28.06|28.12|28.04|0
1645541320000|2022-02-22 14:48:40|28.1|28.02|28.12|28.04|28.14|28.06|28.1|28.02|25
1645541330000|2022-02-22 14:48:50|28.14|28.06|28.1|28.02|28.14|28.06|28.1|28.02|2
1645541340000|2022-02-22 14:49:00|||||||||1
1645541360000|2022-02-22 14:49:20|28.08|28|28.07|27.99|28.08|28|28.05|27.97|23
1645541370000|2022-02-22 14:49:30|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|0
1645541380000|2022-02-22 14:49:40|28.03|27.95|28.02|27.94|28.05|27.97|28.02|27.94|15
1645541390000|2022-02-22 14:49:50|28.01|27.93|27.95|27.87|28.01|27.93|27.95|27.87|16
1645541400000|2022-02-22 14:50:00|27.97|27.89|28|27.92|28|27.92|27.97|27.89|13
1645541410000|2022-02-22 14:50:10|27.96|27.88|27.96|27.88|27.96|27.88|27.95|27.87|15
1645541420000|2022-02-22 14:50:20|27.98|27.9|28.01|27.93|28.01|27.93|27.96|27.88|2
1645541430000|2022-02-22 14:50:30|28|27.92|28|27.92|28|27.92|28|27.92|0
1645541440000|2022-02-22 14:50:40|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1645541450000|2022-02-22 14:50:50|27.96|27.88|27.96|27.88|27.96|27.88|27.91|27.83|20
1645541460000|2022-02-22 14:51:00|27.94|27.86|27.96|27.88|27.96|27.88|27.94|27.86|1
1645541480000|2022-02-22 14:51:20|28.01|27.93|27.96|27.88|28.01|27.93|27.96|27.88|7
1645541490000|2022-02-22 14:51:30|27.97|27.89|27.96|27.88|28.01|27.93|27.96|27.88|1
1645541520000|2022-02-22 14:52:00|28|27.92|28|27.92|28|27.92|28|27.92|12
1645541530000|2022-02-22 14:52:10|28.01|27.93|27.98|27.9|28.01|27.93|27.93|27.85|17
1645541540000|2022-02-22 14:52:20|28|27.92|28.01|27.93|28.01|27.93|28|27.92|0
1645541550000|2022-02-22 14:52:30|28.04|27.96|28|27.92|28.05|27.97|28|27.92|23
1645541560000|2022-02-22 14:52:40|28.02|27.94|27.99|27.91|28.04|27.96|27.99|27.91|20
1645541570000|2022-02-22 14:52:50|27.88|27.8|27.88|27.8|27.89|27.81|27.87|27.79|50
1645541580000|2022-02-22 14:53:00|27.85|27.77|27.82|27.74|27.85|27.77|27.82|27.74|23
1645541590000|2022-02-22 14:53:10|27.81|27.73|27.71|27.63|27.81|27.73|27.71|27.63|76
1645541600000|2022-02-22 14:53:20|27.68|27.6|27.68|27.6|27.68|27.6|27.67|27.59|3
1645541620000|2022-02-22 14:53:40|27.73|27.65|27.73|27.65|27.73|27.65|27.69|27.61|21
1645541630000|2022-02-22 14:53:50|27.72|27.64|27.64|27.56|27.73|27.65|27.64|27.56|11
1645541640000|2022-02-22 14:54:00|27.68|27.6|27.6|27.52|27.68|27.6|27.6|27.52|60
1645541650000|2022-02-22 14:54:10|27.59|27.51|27.64|27.56|27.64|27.56|27.59|27.51|17
1645541660000|2022-02-22 14:54:20|27.62|27.54|27.64|27.56|27.66|27.58|27.61|27.53|25
1645541670000|2022-02-22 14:54:30|||||||||17
1645541680000|2022-02-22 14:54:40|27.63|27.55|27.64|27.56|27.68|27.6|27.61|27.53|58
1645541690000|2022-02-22 14:54:50|27.63|27.55|27.61|27.53|27.64|27.56|27.59|27.51|10
1645541700000|2022-02-22 14:55:00|27.63|27.55|27.6|27.52|27.65|27.57|27.6|27.52|68
1645541710000|2022-02-22 14:55:10|27.62|27.54|27.65|27.57|27.65|27.57|27.6|27.52|9
1645541720000|2022-02-22 14:55:20|27.69|27.61|27.69|27.61|27.69|27.61|27.65|27.57|40
1645541730000|2022-02-22 14:55:30|27.71|27.63|27.73|27.65|27.73|27.65|27.69|27.61|6
1645541740000|2022-02-22 14:55:40|27.69|27.61|27.69|27.61|27.69|27.61|27.67|27.59|10
1645541760000|2022-02-22 14:56:00|27.67|27.59|27.64|27.56|27.69|27.61|27.63|27.55|3
1645541770000|2022-02-22 14:56:10|27.66|27.58|27.68|27.6|27.69|27.61|27.66|27.58|0
1645541780000|2022-02-22 14:56:20|27.69|27.61|27.69|27.61|27.69|27.61|27.68|27.6|0
1645541790000|2022-02-22 14:56:30|27.68|27.6|27.73|27.65|27.73|27.65|27.68|27.6|3
1645541800000|2022-02-22 14:56:40|27.72|27.64|27.76|27.68|27.76|27.68|27.68|27.6|16
1645541810000|2022-02-22 14:56:50|27.77|27.69|27.74|27.66|27.79|27.71|27.73|27.65|3
1645541820000|2022-02-22 14:57:00|27.76|27.68|27.76|27.68|27.79|27.71|27.73|27.65|1
1645541830000|2022-02-22 14:57:10|27.74|27.66|27.76|27.68|27.78|27.7|27.73|27.65|0
1645541840000|2022-02-22 14:57:20|27.78|27.7|27.8|27.72|27.81|27.73|27.76|27.68|3
1645541850000|2022-02-22 14:57:30|27.81|27.73|27.81|27.73|27.81|27.73|27.79|27.71|45
1645541860000|2022-02-22 14:57:40|27.79|27.71|27.76|27.68|27.79|27.71|27.76|27.68|18
1645541870000|2022-02-22 14:57:50|27.77|27.69|27.76|27.68|27.77|27.69|27.76|27.68|0
1645541880000|2022-02-22 14:58:00|27.77|27.69|27.81|27.73|27.81|27.73|27.76|27.68|17
1645541890000|2022-02-22 14:58:10|27.79|27.71|27.76|27.68|27.79|27.71|27.76|27.68|6
1645541910000|2022-02-22 14:58:30|27.74|27.66|27.73|27.65|27.74|27.66|27.73|27.65|6
1645541920000|2022-02-22 14:58:40|27.76|27.68|27.76|27.68|27.76|27.68|27.74|27.66|14
1645541930000|2022-02-22 14:58:50|27.74|27.66|27.75|27.67|27.76|27.68|27.73|27.65|8
1645541940000|2022-02-22 14:59:00|27.73|27.65|27.75|27.67|27.75|27.67|27.71|27.63|47
1645541950000|2022-02-22 14:59:10|27.73|27.65|27.75|27.67|27.75|27.67|27.73|27.65|14
1645541980000|2022-02-22 14:59:40|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|6
1645541990000|2022-02-22 14:59:50|27.75|27.67|27.8|27.72|27.8|27.72|27.73|27.65|40
1645542000000|2022-02-22 15:00:00|27.81|27.73|27.74|27.66|27.84|27.76|27.74|27.66|210
1645542010000|2022-02-22 15:00:10|27.76|27.68|27.76|27.68|27.8|27.72|27.76|27.68|8
1645542020000|2022-02-22 15:00:20|27.74|27.66|27.8|27.72|27.81|27.73|27.74|27.66|5
1645542030000|2022-02-22 15:00:30|27.81|27.73|27.8|27.72|27.81|27.73|27.8|27.72|5
1645542050000|2022-02-22 15:00:50|27.81|27.73|27.8|27.72|27.85|27.77|27.8|27.72|12
1645542060000|2022-02-22 15:01:00|27.81|27.73|27.81|27.73|27.84|27.76|27.8|27.72|2
1645542070000|2022-02-22 15:01:10|27.84|27.76|27.85|27.77|27.85|27.77|27.82|27.74|6
1645542080000|2022-02-22 15:01:20|27.84|27.76|27.85|27.77|27.85|27.77|27.81|27.73|2
1645542090000|2022-02-22 15:01:30|27.87|27.79|27.87|27.79|27.89|27.81|27.86|27.78|6
1645542100000|2022-02-22 15:01:40|27.86|27.78|27.9|27.82|27.9|27.82|27.85|27.77|0
1645542110000|2022-02-22 15:01:50|27.88|27.8|27.9|27.82|27.9|27.82|27.88|27.8|4
1645542120000|2022-02-22 15:02:00|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|8
1645542130000|2022-02-22 15:02:10|27.92|27.84|27.9|27.82|27.93|27.85|27.9|27.82|8
1645542140000|2022-02-22 15:02:20|27.93|27.85|27.94|27.86|27.94|27.86|27.92|27.84|5
1645542150000|2022-02-22 15:02:30|27.93|27.85|27.9|27.82|27.94|27.86|27.9|27.82|0
1645542160000|2022-02-22 15:02:40|27.92|27.84|27.97|27.89|27.97|27.89|27.92|27.84|2
1645542170000|2022-02-22 15:02:50|27.98|27.9|27.98|27.9|27.98|27.9|27.97|27.89|9
1645542180000|2022-02-22 15:03:00|||||||||2
1645542190000|2022-02-22 15:03:10|27.97|27.89|27.93|27.85|27.98|27.9|27.93|27.85|7
1645542210000|2022-02-22 15:03:30|27.92|27.84|27.88|27.8|27.93|27.85|27.85|27.77|3
1645542220000|2022-02-22 15:03:40|27.87|27.79|27.89|27.81|27.89|27.81|27.85|27.77|5
1645542230000|2022-02-22 15:03:50|27.91|27.83|27.87|27.79|27.93|27.85|27.85|27.77|14
1645542240000|2022-02-22 15:04:00|27.85|27.77|27.81|27.73|27.88|27.8|27.8|27.72|3
1645542250000|2022-02-22 15:04:10|27.82|27.74|27.84|27.76|27.84|27.76|27.8|27.72|2
1645542260000|2022-02-22 15:04:20|27.85|27.77|27.85|27.77|27.85|27.77|27.8|27.72|0
1645542270000|2022-02-22 15:04:30|27.87|27.79|27.88|27.8|27.88|27.8|27.87|27.79|17
1645542280000|2022-02-22 15:04:40|27.89|27.81|27.88|27.8|27.89|27.81|27.88|27.8|0
1645542290000|2022-02-22 15:04:50|27.92|27.84|27.9|27.82|27.93|27.85|27.88|27.8|15
1645542300000|2022-02-22 15:05:00|27.88|27.8|27.93|27.85|27.93|27.85|27.88|27.8|3
1645542310000|2022-02-22 15:05:10|27.97|27.89|27.93|27.85|27.97|27.89|27.93|27.85|3
1645542320000|2022-02-22 15:05:20|27.95|27.87|27.98|27.9|27.98|27.9|27.93|27.85|26
1645542330000|2022-02-22 15:05:30|28.02|27.94|28.07|27.99|28.07|27.99|27.98|27.9|27
1645542340000|2022-02-22 15:05:40|28.09|28.01|28.16|28.08|28.16|28.08|28.09|28.01|169
1645542350000|2022-02-22 15:05:50|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|10
1645542360000|2022-02-22 15:06:00|28.13|28.05|28.15|28.07|28.15|28.07|28.13|28.05|15
1645542370000|2022-02-22 15:06:10|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1645542380000|2022-02-22 15:06:20|28.15|28.07|28.11|28.03|28.16|28.08|28.11|28.03|3
1645542390000|2022-02-22 15:06:30|28.12|28.04|28.11|28.03|28.14|28.06|28.11|28.03|1
1645542400000|2022-02-22 15:06:40|28.1|28.02|28.11|28.03|28.11|28.03|28.08|28|0
1645542420000|2022-02-22 15:07:00|28.09|28.01|28.09|28.01|28.11|28.03|28.06|27.98|7
1645542430000|2022-02-22 15:07:10|28.08|28|28.11|28.03|28.11|28.03|28.08|28|1
1645542440000|2022-02-22 15:07:20|28.09|28.01|28.11|28.03|28.11|28.03|28.06|27.98|9
1645542450000|2022-02-22 15:07:30|28.1|28.02|28.06|27.98|28.11|28.03|28.06|27.98|1
1645542460000|2022-02-22 15:07:40|28.04|27.96|28.01|27.93|28.06|27.98|28.01|27.93|3
1645542470000|2022-02-22 15:07:50|28.02|27.94|28.01|27.93|28.02|27.94|28.01|27.93|3
1645542480000|2022-02-22 15:08:00|28|27.92|27.96|27.88|28.01|27.93|27.96|27.88|17
1645542490000|2022-02-22 15:08:10|27.97|27.89|27.97|27.89|27.99|27.91|27.96|27.88|3
1645542500000|2022-02-22 15:08:20|27.96|27.88|27.96|27.88|27.97|27.89|27.96|27.88|2
1645542510000|2022-02-22 15:08:30|27.97|27.89|27.98|27.9|28.01|27.93|27.96|27.88|3
1645542520000|2022-02-22 15:08:40|27.99|27.91|27.96|27.88|28|27.92|27.96|27.88|0
1645542540000|2022-02-22 15:09:00|27.98|27.9|28|27.92|28.01|27.93|27.96|27.88|2
1645542550000|2022-02-22 15:09:10|28.01|27.93|27.92|27.84|28.01|27.93|27.92|27.84|17
1645542560000|2022-02-22 15:09:20|27.91|27.83|27.92|27.84|27.92|27.84|27.91|27.83|0
1645542570000|2022-02-22 15:09:30|27.94|27.86|27.92|27.84|27.94|27.86|27.92|27.84|0
1645542580000|2022-02-22 15:09:40|27.96|27.88|27.96|27.88|27.96|27.88|27.94|27.86|4
1645542590000|2022-02-22 15:09:50|27.94|27.86|27.97|27.89|28.01|27.93|27.92|27.84|24
1645542600000|2022-02-22 15:10:00|27.99|27.91|28.01|27.93|28.01|27.93|27.99|27.91|2
1645542610000|2022-02-22 15:10:10|27.97|27.89|27.97|27.89|27.99|27.91|27.97|27.89|18
1645542620000|2022-02-22 15:10:20|27.99|27.91|28.01|27.93|28.01|27.93|27.97|27.89|2
1645542630000|2022-02-22 15:10:30|27.99|27.91|27.99|27.91|27.99|27.91|27.97|27.89|1
1645542640000|2022-02-22 15:10:40|28.01|27.93|28.01|27.93|28.01|27.93|27.97|27.89|7
1645542660000|2022-02-22 15:11:00|28.06|27.98|28.04|27.96|28.06|27.98|28.04|27.96|6
1645542670000|2022-02-22 15:11:10|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1645542680000|2022-02-22 15:11:20|28.08|28|28.11|28.03|28.13|28.05|28.08|28|11
1645542700000|2022-02-22 15:11:40|28.07|27.99|28.06|27.98|28.07|27.99|28.06|27.98|14
1645542710000|2022-02-22 15:11:50|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1645542720000|2022-02-22 15:12:00|28.01|27.93|27.97|27.89|28.01|27.93|27.97|27.89|0
1645542730000|2022-02-22 15:12:10|27.99|27.91|27.99|27.91|28.02|27.94|27.97|27.89|5
1645542740000|2022-02-22 15:12:20|27.98|27.9|27.97|27.89|28.01|27.93|27.97|27.89|2
1645542750000|2022-02-22 15:12:30|27.95|27.87|27.92|27.84|27.95|27.87|27.92|27.84|5
1645542760000|2022-02-22 15:12:40|27.88|27.8|27.88|27.8|27.92|27.84|27.86|27.78|10
1645542770000|2022-02-22 15:12:50|27.86|27.78|27.84|27.76|27.88|27.8|27.83|27.75|5
1645542780000|2022-02-22 15:13:00|27.88|27.8|27.88|27.8|27.88|27.8|27.86|27.78|9
1645542790000|2022-02-22 15:13:10|27.87|27.79|27.83|27.75|27.88|27.8|27.83|27.75|66
1645542800000|2022-02-22 15:13:20|27.84|27.76|27.85|27.77|27.85|27.77|27.8|27.72|1
1645542810000|2022-02-22 15:13:30|27.84|27.76|27.85|27.77|27.85|27.77|27.82|27.74|1
1645542830000|2022-02-22 15:13:50|27.88|27.8|27.89|27.81|27.93|27.85|27.88|27.8|7
1645542840000|2022-02-22 15:14:00|27.88|27.8|27.85|27.77|27.88|27.8|27.84|27.76|0
1645542850000|2022-02-22 15:14:10|27.87|27.79|27.85|27.77|27.88|27.8|27.85|27.77|0
1645542860000|2022-02-22 15:14:20|27.87|27.79|27.88|27.8|27.88|27.8|27.85|27.77|1
1645542870000|2022-02-22 15:14:30|27.84|27.76|27.87|27.79|27.88|27.8|27.84|27.76|5
1645542880000|2022-02-22 15:14:40|27.84|27.76|27.87|27.79|27.88|27.8|27.84|27.76|0
1645542890000|2022-02-22 15:14:50|27.85|27.77|27.84|27.76|27.87|27.79|27.83|27.75|0
1645542900000|2022-02-22 15:15:00|27.83|27.75|27.79|27.71|27.83|27.75|27.79|27.71|3
1645542910000|2022-02-22 15:15:10|27.8|27.72|27.83|27.75|27.83|27.75|27.79|27.71|46
1645542920000|2022-02-22 15:15:20|27.85|27.77|27.88|27.8|27.88|27.8|27.83|27.75|4
1645542930000|2022-02-22 15:15:30|27.9|27.82|27.93|27.85|27.93|27.85|27.9|27.82|1
1645542940000|2022-02-22 15:15:40|27.9|27.82|27.88|27.8|27.92|27.84|27.88|27.8|24
1645542950000|2022-02-22 15:15:50|27.9|27.82|27.88|27.8|27.92|27.84|27.88|27.8|7
1645542960000|2022-02-22 15:16:00|27.84|27.76|27.88|27.8|27.88|27.8|27.84|27.76|4
1645542970000|2022-02-22 15:16:10|27.85|27.77|27.79|27.71|27.85|27.77|27.79|27.71|2
1645542980000|2022-02-22 15:16:20|27.78|27.7|27.78|27.7|27.78|27.7|27.77|27.69|1
1645542990000|2022-02-22 15:16:30|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1645543000000|2022-02-22 15:16:40|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1645543010000|2022-02-22 15:16:50|27.79|27.71|27.83|27.75|27.83|27.75|27.79|27.71|0
1645543020000|2022-02-22 15:17:00|27.8|27.72|27.83|27.75|27.83|27.75|27.8|27.72|11
1645543040000|2022-02-22 15:17:20|27.8|27.72|27.79|27.71|27.83|27.75|27.79|27.71|7
1645543050000|2022-02-22 15:17:30|27.81|27.73|27.83|27.75|27.83|27.75|27.8|27.72|5
1645543060000|2022-02-22 15:17:40|27.84|27.76|27.83|27.75|27.84|27.76|27.83|27.75|0
1645543070000|2022-02-22 15:17:50|27.84|27.76|27.88|27.8|27.88|27.8|27.84|27.76|12
1645543080000|2022-02-22 15:18:00|27.84|27.76|27.87|27.79|27.88|27.8|27.84|27.76|26
1645543090000|2022-02-22 15:18:10|27.88|27.8|27.83|27.75|27.88|27.8|27.83|27.75|0
1645543100000|2022-02-22 15:18:20|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1645543110000|2022-02-22 15:18:30|27.83|27.75|27.8|27.72|27.83|27.75|27.8|27.72|10
1645543120000|2022-02-22 15:18:40|27.83|27.75|27.82|27.74|27.83|27.75|27.8|27.72|4
1645543130000|2022-02-22 15:18:50|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1645543140000|2022-02-22 15:19:00|27.83|27.75|27.77|27.69|27.83|27.75|27.75|27.67|12
1645543150000|2022-02-22 15:19:10|27.79|27.71|27.8|27.72|27.8|27.72|27.75|27.67|10
1645543160000|2022-02-22 15:19:20|27.79|27.71|27.8|27.72|27.8|27.72|27.75|27.67|4
1645543200000|2022-02-22 15:20:00|27.82|27.74|27.84|27.76|27.85|27.77|27.82|27.74|0
1645543210000|2022-02-22 15:20:10|27.83|27.75|27.85|27.77|27.85|27.77|27.8|27.72|15
1645543220000|2022-02-22 15:20:20|27.84|27.76|27.77|27.69|27.85|27.77|27.77|27.69|11
1645543230000|2022-02-22 15:20:30|27.73|27.65|27.78|27.7|27.78|27.7|27.73|27.65|19
1645543250000|2022-02-22 15:20:50|27.77|27.69|27.78|27.7|27.78|27.7|27.75|27.67|7
1645543260000|2022-02-22 15:21:00|27.77|27.69|27.73|27.65|27.77|27.69|27.73|27.65|1
1645543270000|2022-02-22 15:21:10|27.74|27.66|27.74|27.66|27.77|27.69|27.73|27.65|10
1645543280000|2022-02-22 15:21:20|27.75|27.67|27.73|27.65|27.78|27.7|27.73|27.65|28
1645543290000|2022-02-22 15:21:30|27.74|27.66|27.77|27.69|27.78|27.7|27.73|27.65|4
1645543300000|2022-02-22 15:21:40|27.78|27.7|27.74|27.66|27.78|27.7|27.73|27.65|3
1645543310000|2022-02-22 15:21:50|27.73|27.65|27.73|27.65|27.74|27.66|27.73|27.65|0
1645543320000|2022-02-22 15:22:00|27.74|27.66|27.7|27.62|27.74|27.66|27.7|27.62|41
1645543330000|2022-02-22 15:22:10|27.65|27.57|27.65|27.57|27.69|27.61|27.65|27.57|75
1645543350000|2022-02-22 15:22:30|27.63|27.55|27.65|27.57|27.65|27.57|27.63|27.55|32
1645543370000|2022-02-22 15:22:50|27.61|27.53|27.65|27.57|27.65|27.57|27.61|27.53|2
1645543380000|2022-02-22 15:23:00|27.63|27.55|27.65|27.57|27.65|27.57|27.63|27.55|0
1645543390000|2022-02-22 15:23:10|27.66|27.58|27.7|27.62|27.7|27.62|27.66|27.58|5
1645543400000|2022-02-22 15:23:20|27.72|27.64|27.73|27.65|27.73|27.65|27.72|27.64|1
1645543410000|2022-02-22 15:23:30|27.74|27.66|27.76|27.68|27.77|27.69|27.73|27.65|1
1645543420000|2022-02-22 15:23:40|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|2
1645543430000|2022-02-22 15:23:50|27.76|27.68|27.75|27.67|27.78|27.7|27.74|27.66|3
1645543440000|2022-02-22 15:24:00|27.78|27.7|27.83|27.75|27.83|27.75|27.75|27.67|18
1645543450000|2022-02-22 15:24:10|27.79|27.71|27.79|27.71|27.79|27.71|27.78|27.7|29
1645543460000|2022-02-22 15:24:20|27.78|27.7|27.78|27.7|27.81|27.73|27.78|27.7|2
1645543470000|2022-02-22 15:24:30|27.8|27.72|27.78|27.7|27.82|27.74|27.78|27.7|1
1645543480000|2022-02-22 15:24:40|27.8|27.72|27.82|27.74|27.83|27.75|27.78|27.7|1
1645543490000|2022-02-22 15:24:50|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1645543500000|2022-02-22 15:25:00|27.82|27.74|27.78|27.7|27.82|27.74|27.78|27.7|21
1645543510000|2022-02-22 15:25:10|27.75|27.67|27.78|27.7|27.78|27.7|27.75|27.67|7
1645543540000|2022-02-22 15:25:40|27.75|27.67|27.76|27.68|27.76|27.68|27.73|27.65|5
1645543550000|2022-02-22 15:25:50|27.74|27.66|27.75|27.67|27.78|27.7|27.74|27.66|3
1645543560000|2022-02-22 15:26:00|27.73|27.65|27.69|27.61|27.73|27.65|27.69|27.61|12
1645543580000|2022-02-22 15:26:20|27.7|27.62|27.69|27.61|27.7|27.62|27.69|27.61|0
1645543590000|2022-02-22 15:26:30|27.7|27.62|27.74|27.66|27.74|27.66|27.7|27.62|3
1645543600000|2022-02-22 15:26:40|||||||||158
1645543610000|2022-02-22 15:26:50|27.75|27.67|27.77|27.69|27.78|27.7|27.75|27.67|193
1645543620000|2022-02-22 15:27:00|27.75|27.67|27.75|27.67|27.78|27.7|27.75|27.67|11
1645543630000|2022-02-22 15:27:10|27.77|27.69|27.78|27.7|27.78|27.7|27.75|27.67|1
1645543640000|2022-02-22 15:27:20|27.77|27.69|27.78|27.7|27.78|27.7|27.75|27.67|2
1645543650000|2022-02-22 15:27:30|27.77|27.69|27.75|27.67|27.77|27.69|27.75|27.67|1
1645543670000|2022-02-22 15:27:50|||||||||4
1645543680000|2022-02-22 15:28:00|27.71|27.63|27.7|27.62|27.75|27.67|27.7|27.62|11
1645543690000|2022-02-22 15:28:10|27.74|27.66|27.7|27.62|27.74|27.66|27.7|27.62|3
1645543700000|2022-02-22 15:28:20|27.66|27.58|27.7|27.62|27.7|27.62|27.66|27.58|4
1645543720000|2022-02-22 15:28:40|27.72|27.64|27.75|27.67|27.75|27.67|27.72|27.64|4
1645543730000|2022-02-22 15:28:50|27.77|27.69|27.75|27.67|27.77|27.69|27.75|27.67|0
1645543740000|2022-02-22 15:29:00|27.73|27.65|27.76|27.68|27.78|27.7|27.73|27.65|3
1645543750000|2022-02-22 15:29:10|27.74|27.66|27.73|27.65|27.74|27.66|27.73|27.65|0
1645543760000|2022-02-22 15:29:20|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|20
1645543770000|2022-02-22 15:29:30|27.69|27.61|27.6|27.52|27.69|27.61|27.6|27.52|43
1645543780000|2022-02-22 15:29:40|27.58|27.5|27.62|27.54|27.65|27.57|27.58|27.5|50
1645543790000|2022-02-22 15:29:50|27.64|27.56|27.6|27.52|27.65|27.57|27.6|27.52|0
1645543800000|2022-02-22 15:30:00|27.62|27.54|27.65|27.57|27.65|27.57|27.62|27.54|5
1645543810000|2022-02-22 15:30:10|27.63|27.55|27.65|27.57|27.65|27.57|27.63|27.55|0
1645543820000|2022-02-22 15:30:20|27.63|27.55|27.65|27.57|27.65|27.57|27.63|27.55|0
1645543830000|2022-02-22 15:30:30|27.69|27.61|27.69|27.61|27.7|27.62|27.65|27.57|38
1645543840000|2022-02-22 15:30:40|27.67|27.59|27.73|27.65|27.73|27.65|27.67|27.59|14
1645543850000|2022-02-22 15:30:50|27.7|27.62|27.73|27.65|27.73|27.65|27.69|27.61|6
1645543860000|2022-02-22 15:31:00|27.72|27.64|27.73|27.65|27.73|27.65|27.68|27.6|1
1645543870000|2022-02-22 15:31:10|27.72|27.64|27.72|27.64|27.73|27.65|27.72|27.64|8
1645543880000|2022-02-22 15:31:20|27.7|27.62|27.73|27.65|27.73|27.65|27.69|27.61|2
1645543900000|2022-02-22 15:31:40|27.69|27.61|27.73|27.65|27.73|27.65|27.69|27.61|43
1645543910000|2022-02-22 15:31:50|27.69|27.61|27.73|27.65|27.73|27.65|27.69|27.61|3
1645543920000|2022-02-22 15:32:00|27.75|27.67|27.78|27.7|27.78|27.7|27.75|27.67|7
1645543930000|2022-02-22 15:32:10|27.77|27.69|27.74|27.66|27.78|27.7|27.74|27.66|0
1645543940000|2022-02-22 15:32:20|27.7|27.62|27.73|27.65|27.74|27.66|27.7|27.62|4
1645543950000|2022-02-22 15:32:30|27.74|27.66|27.79|27.71|27.79|27.71|27.74|27.66|13
1645543960000|2022-02-22 15:32:40|27.8|27.72|27.8|27.72|27.83|27.75|27.79|27.71|6
1645543970000|2022-02-22 15:32:50|27.82|27.74|27.84|27.76|27.84|27.76|27.8|27.72|5
1645543980000|2022-02-22 15:33:00|27.82|27.74|27.8|27.72|27.84|27.76|27.8|27.72|6
1645543990000|2022-02-22 15:33:10|27.78|27.7|27.8|27.72|27.8|27.72|27.75|27.67|7
1645544000000|2022-02-22 15:33:20|27.77|27.69|27.8|27.72|27.83|27.75|27.77|27.69|69
1645544010000|2022-02-22 15:33:30|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|119
1645544030000|2022-02-22 15:33:50|27.78|27.7|27.79|27.71|27.79|27.71|27.77|27.69|3
1645544040000|2022-02-22 15:34:00|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|9
1645544070000|2022-02-22 15:34:30|27.74|27.66|27.75|27.67|27.75|27.67|27.74|27.66|0
1645544080000|2022-02-22 15:34:40|27.77|27.69|27.75|27.67|27.78|27.7|27.75|27.67|3
1645544090000|2022-02-22 15:34:50|27.77|27.69|27.75|27.67|27.77|27.69|27.74|27.66|1
1645544100000|2022-02-22 15:35:00|27.77|27.69|27.75|27.67|27.77|27.69|27.71|27.63|2
1645544110000|2022-02-22 15:35:10|27.77|27.69|27.79|27.71|27.79|27.71|27.75|27.67|2
1645544120000|2022-02-22 15:35:20|27.77|27.69|27.75|27.67|27.77|27.69|27.75|27.67|7
1645544130000|2022-02-22 15:35:30|27.79|27.71|27.77|27.69|27.79|27.71|27.75|27.67|3
1645544140000|2022-02-22 15:35:40|27.75|27.67|27.75|27.67|27.78|27.7|27.75|27.67|1
1645544150000|2022-02-22 15:35:50|27.77|27.69|27.78|27.7|27.78|27.7|27.75|27.67|14
1645544160000|2022-02-22 15:36:00|27.79|27.71|27.77|27.69|27.8|27.72|27.75|27.67|1
1645544170000|2022-02-22 15:36:10|27.75|27.67|27.75|27.67|27.77|27.69|27.75|27.67|0
1645544180000|2022-02-22 15:36:20|27.78|27.7|27.75|27.67|27.78|27.7|27.75|27.67|4
1645544190000|2022-02-22 15:36:30|27.77|27.69|27.75|27.67|27.77|27.69|27.75|27.67|2
1645544200000|2022-02-22 15:36:40|27.77|27.69|27.75|27.67|27.77|27.69|27.75|27.67|1
1645544210000|2022-02-22 15:36:50|27.77|27.69|27.75|27.67|27.8|27.72|27.75|27.67|19
1645544230000|2022-02-22 15:37:10|27.79|27.71|27.75|27.67|27.79|27.71|27.75|27.67|6
1645544240000|2022-02-22 15:37:20|27.77|27.69|27.77|27.69|27.8|27.72|27.75|27.67|5
1645544250000|2022-02-22 15:37:30|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1645544290000|2022-02-22 15:38:10|27.76|27.68|27.75|27.67|27.76|27.68|27.75|27.67|0
1645544300000|2022-02-22 15:38:20|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|26
1645544330000|2022-02-22 15:38:50|27.69|27.61|27.71|27.63|27.71|27.63|27.67|27.59|22
1645544340000|2022-02-22 15:39:00|27.73|27.65|27.75|27.67|27.75|27.67|27.71|27.63|4
1645544350000|2022-02-22 15:39:10|27.73|27.65|27.71|27.63|27.75|27.67|27.67|27.59|42
1645544360000|2022-02-22 15:39:20|27.75|27.67|27.85|27.77|27.87|27.79|27.75|27.67|76
1645544370000|2022-02-22 15:39:30|27.87|27.79|27.87|27.79|27.9|27.82|27.85|27.77|2
1645544380000|2022-02-22 15:39:40|27.9|27.82|27.98|27.9|27.98|27.9|27.85|27.77|186
1645544390000|2022-02-22 15:39:50|27.96|27.88|27.98|27.9|27.99|27.91|27.93|27.85|68
1645544400000|2022-02-22 15:40:00|27.99|27.91|27.97|27.89|28.02|27.94|27.97|27.89|19
1645544410000|2022-02-22 15:40:10|27.93|27.85|27.98|27.9|27.98|27.9|27.93|27.85|24
1645544420000|2022-02-22 15:40:20|27.97|27.89|27.93|27.85|27.97|27.89|27.93|27.85|16
1645544430000|2022-02-22 15:40:30|27.89|27.81|27.88|27.8|27.89|27.81|27.88|27.8|2
1645544440000|2022-02-22 15:40:40|27.9|27.82|27.88|27.8|27.91|27.83|27.88|27.8|10
1645544450000|2022-02-22 15:40:50|||||||||2
1645544460000|2022-02-22 15:41:00|27.93|27.85|27.93|27.85|27.93|27.85|27.88|27.8|1
1645544470000|2022-02-22 15:41:10|27.92|27.84|27.97|27.89|27.97|27.89|27.92|27.84|2
1645544480000|2022-02-22 15:41:20|27.93|27.85|27.97|27.89|27.97|27.89|27.93|27.85|12
1645544490000|2022-02-22 15:41:30|27.93|27.85|27.94|27.86|27.97|27.89|27.93|27.85|6
1645544500000|2022-02-22 15:41:40|27.97|27.89|28|27.92|28|27.92|27.94|27.86|26
1645544510000|2022-02-22 15:41:50|28.01|27.93|28|27.92|28.01|27.93|28|27.92|0
1645544520000|2022-02-22 15:42:00|27.97|27.89|28|27.92|28.02|27.94|27.97|27.89|49
1645544530000|2022-02-22 15:42:10|28.01|27.93|28.02|27.94|28.02|27.94|27.97|27.89|16
1645544540000|2022-02-22 15:42:20|28.05|27.97|28.05|27.97|28.05|27.97|28.01|27.93|10
1645544550000|2022-02-22 15:42:30|28.04|27.96|28.05|27.97|28.05|27.97|28.04|27.96|0
1645544560000|2022-02-22 15:42:40|28.08|28|28.05|27.97|28.1|28.02|28.05|27.97|2
1645544570000|2022-02-22 15:42:50|28.07|27.99|28.06|27.98|28.1|28.02|28.05|27.97|19
1645544580000|2022-02-22 15:43:00|28.05|27.97|28.06|27.98|28.1|28.02|28.05|27.97|11
1645544590000|2022-02-22 15:43:10|28.1|28.02|28.11|28.03|28.11|28.03|28.1|28.02|2
1645544600000|2022-02-22 15:43:20|28.1|28.02|28.12|28.04|28.12|28.04|28.1|28.02|3
1645544610000|2022-02-22 15:43:30|28.14|28.06|28.15|28.07|28.15|28.07|28.12|28.04|49
1645544620000|2022-02-22 15:43:40|28.14|28.06|28.1|28.02|28.15|28.07|28.1|28.02|6
1645544630000|2022-02-22 15:43:50|||||||||3
1645544640000|2022-02-22 15:44:00|28.07|27.99|28.1|28.02|28.1|28.02|28.07|27.99|7
1645544650000|2022-02-22 15:44:10|28.07|27.99|28.06|27.98|28.1|28.02|28.06|27.98|6
1645544660000|2022-02-22 15:44:20|28.04|27.96|28.06|27.98|28.06|27.98|28.02|27.94|5
1645544670000|2022-02-22 15:44:30|28.04|27.96|28.06|27.98|28.06|27.98|28.04|27.96|0
1645544680000|2022-02-22 15:44:40|28.07|27.99|28.07|27.99|28.09|28.01|28.06|27.98|0
1645544690000|2022-02-22 15:44:50|28.04|27.96|28.06|27.98|28.06|27.98|28.02|27.94|3
1645544700000|2022-02-22 15:45:00|28.07|27.99|28.03|27.95|28.07|27.99|28.03|27.95|4
1645544710000|2022-02-22 15:45:10|28.02|27.94|28.07|27.99|28.12|28.04|28.02|27.94|10
1645544720000|2022-02-22 15:45:20|28.08|28|28.07|27.99|28.12|28.04|28.07|27.99|3
1645544730000|2022-02-22 15:45:30|28.03|27.95|27.99|27.91|28.03|27.95|27.98|27.9|88
1645544740000|2022-02-22 15:45:40|27.95|27.87|27.95|27.87|27.97|27.89|27.95|27.87|70
1645544750000|2022-02-22 15:45:50|27.96|27.88|27.99|27.91|27.99|27.91|27.95|27.87|87
1645544760000|2022-02-22 15:46:00|27.95|27.87|28|27.92|28|27.92|27.95|27.87|11
1645544770000|2022-02-22 15:46:10|||||||||10
1645544780000|2022-02-22 15:46:20|28.03|27.95|28.03|27.95|28.03|27.95|28|27.92|43
1645544790000|2022-02-22 15:46:30|28|27.92|28.01|27.93|28.01|27.93|28|27.92|15
1645544800000|2022-02-22 15:46:40|28|27.92|28.08|28|28.08|28|28|27.92|22
1645544810000|2022-02-22 15:46:50|28.06|27.98|28.08|28|28.08|28|28.06|27.98|4
1645544820000|2022-02-22 15:47:00|28.07|27.99|28.08|28|28.08|28|28.07|27.99|0
1645544830000|2022-02-22 15:47:10|28.07|27.99|28.07|27.99|28.08|28|28.07|27.99|0
1645544840000|2022-02-22 15:47:20|28.03|27.95|28.08|28|28.08|28|28.03|27.95|48
1645544850000|2022-02-22 15:47:30|28.12|28.04|28.08|28|28.12|28.04|28.08|28|28
1645544860000|2022-02-22 15:47:40|28.12|28.04|28.08|28|28.12|28.04|28.03|27.95|3
1645544880000|2022-02-22 15:48:00|28.04|27.96|28.03|27.95|28.08|28|28.03|27.95|42
1645544890000|2022-02-22 15:48:10|28.05|27.97|28.03|27.95|28.05|27.97|28.03|27.95|1
1645544910000|2022-02-22 15:48:30|28.07|27.99|28.07|27.99|28.07|27.99|28.05|27.97|1
1645544920000|2022-02-22 15:48:40|28.03|27.95|28.03|27.95|28.05|27.97|28.03|27.95|6
1645544930000|2022-02-22 15:48:50|28.05|27.97|28.03|27.95|28.05|27.97|28.01|27.93|6
1645544940000|2022-02-22 15:49:00|28.01|27.93|28.03|27.95|28.03|27.95|28.01|27.93|3
1645544950000|2022-02-22 15:49:10|28.07|27.99|28.03|27.95|28.07|27.99|28.03|27.95|8
1645544980000|2022-02-22 15:49:40|||||||||1
1645544990000|2022-02-22 15:49:50|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|1
1645545000000|2022-02-22 15:50:00|28.09|28.01|28.07|27.99|28.09|28.01|28.07|27.99|0
1645545010000|2022-02-22 15:50:10|28.09|28.01|28.12|28.04|28.12|28.04|28.08|28|6
1645545020000|2022-02-22 15:50:20|28.14|28.06|28.15|28.07|28.15|28.07|28.11|28.03|1
1645545030000|2022-02-22 15:50:30|28.16|28.08|28.2|28.12|28.2|28.12|28.16|28.08|9
1645545040000|2022-02-22 15:50:40|28.19|28.11|28.16|28.08|28.19|28.11|28.16|28.08|41
1645545050000|2022-02-22 15:50:50|28.2|28.12|28.16|28.08|28.2|28.12|28.15|28.07|4
1645545060000|2022-02-22 15:51:00|28.15|28.07|28.15|28.07|28.16|28.08|28.12|28.04|5
1645545070000|2022-02-22 15:51:10|28.2|28.12|28.2|28.12|28.2|28.12|28.19|28.11|2
1645545090000|2022-02-22 15:51:30|28.24|28.16|28.2|28.12|28.24|28.16|28.2|28.12|6
1645545100000|2022-02-22 15:51:40|28.22|28.14|28.2|28.12|28.22|28.14|28.2|28.12|3
1645545110000|2022-02-22 15:51:50|28.19|28.11|28.2|28.12|28.2|28.12|28.17|28.09|2
1645545120000|2022-02-22 15:52:00|28.15|28.07|28.15|28.07|28.16|28.08|28.11|28.03|4
1645545130000|2022-02-22 15:52:10|28.13|28.05|28.15|28.07|28.15|28.07|28.13|28.05|1
1645545140000|2022-02-22 15:52:20|28.14|28.06|28.15|28.07|28.19|28.11|28.13|28.05|1
1645545150000|2022-02-22 15:52:30|28.11|28.03|28.15|28.07|28.15|28.07|28.11|28.03|10
1645545170000|2022-02-22 15:52:50|28.14|28.06|28.15|28.07|28.15|28.07|28.14|28.06|0
1645545180000|2022-02-22 15:53:00|28.14|28.06|28.15|28.07|28.15|28.07|28.14|28.06|1
1645545190000|2022-02-22 15:53:10|28.14|28.06|28.12|28.04|28.14|28.06|28.1|28.02|11
1645545200000|2022-02-22 15:53:20|28.1|28.02|28.14|28.06|28.14|28.06|28.1|28.02|1
1645545210000|2022-02-22 15:53:30|28.15|28.07|28.15|28.07|28.19|28.11|28.14|28.06|8
1645545220000|2022-02-22 15:53:40|28.14|28.06|28.15|28.07|28.17|28.09|28.14|28.06|0
1645545240000|2022-02-22 15:54:00|28.14|28.06|28.15|28.07|28.19|28.11|28.14|28.06|4
1645545250000|2022-02-22 15:54:10|28.14|28.06|28.15|28.07|28.15|28.07|28.14|28.06|1
1645545260000|2022-02-22 15:54:20|28.14|28.06|28.14|28.06|28.15|28.07|28.12|28.04|0
1645545270000|2022-02-22 15:54:30|28.15|28.07|28.15|28.07|28.17|28.09|28.15|28.07|1
1645545280000|2022-02-22 15:54:40|28.17|28.09|28.19|28.11|28.19|28.11|28.15|28.07|5
1645545300000|2022-02-22 15:55:00|28.21|28.13|28.24|28.16|28.26|28.18|28.21|28.13|4
1645545310000|2022-02-22 15:55:10|28.26|28.18|28.28|28.2|28.28|28.2|28.24|28.16|3
1645545320000|2022-02-22 15:55:20|28.26|28.18|28.23|28.15|28.28|28.2|28.23|28.15|0
1645545330000|2022-02-22 15:55:30|28.24|28.16|28.23|28.15|28.24|28.16|28.23|28.15|0
1645545340000|2022-02-22 15:55:40|28.24|28.16|28.28|28.2|28.28|28.2|28.23|28.15|1
1645545350000|2022-02-22 15:55:50|28.24|28.16|28.23|28.15|28.28|28.2|28.23|28.15|18
1645545360000|2022-02-22 15:56:00|28.21|28.13|28.24|28.16|28.24|28.16|28.19|28.11|13
1645545370000|2022-02-22 15:56:10|28.28|28.2|28.24|28.16|28.28|28.2|28.23|28.15|8
1645545380000|2022-02-22 15:56:20|28.26|28.18|28.28|28.2|28.28|28.2|28.24|28.16|2
1645545390000|2022-02-22 15:56:30|28.24|28.16|28.23|28.15|28.26|28.18|28.23|28.15|3
1645545410000|2022-02-22 15:56:50|28.24|28.16|28.19|28.11|28.24|28.16|28.19|28.11|4
1645545420000|2022-02-22 15:57:00|28.18|28.1|28.19|28.11|28.19|28.11|28.14|28.06|4
1645545430000|2022-02-22 15:57:10|28.16|28.08|28.18|28.1|28.19|28.11|28.15|28.07|2
1645545440000|2022-02-22 15:57:20|28.16|28.08|28.19|28.11|28.19|28.11|28.16|28.08|1
1645545460000|2022-02-22 15:57:40|28.21|28.13|28.19|28.11|28.21|28.13|28.19|28.11|6
1645545470000|2022-02-22 15:57:50|28.15|28.07|28.17|28.09|28.19|28.11|28.15|28.07|9
1645545480000|2022-02-22 15:58:00|28.15|28.07|28.14|28.06|28.19|28.11|28.14|28.06|1
1645545490000|2022-02-22 15:58:10|28.12|28.04|28.14|28.06|28.14|28.06|28.1|28.02|4
1645545500000|2022-02-22 15:58:20|28.15|28.07|28.16|28.08|28.19|28.11|28.15|28.07|13
1645545510000|2022-02-22 15:58:30|28.18|28.1|28.16|28.08|28.19|28.11|28.15|28.07|2
1645545520000|2022-02-22 15:58:40|28.15|28.07|28.19|28.11|28.19|28.11|28.15|28.07|7
1645545530000|2022-02-22 15:58:50|28.15|28.07|28.19|28.11|28.19|28.11|28.15|28.07|58
1645545540000|2022-02-22 15:59:00|28.17|28.09|28.19|28.11|28.19|28.11|28.17|28.09|4
1645545550000|2022-02-22 15:59:10|28.21|28.13|28.24|28.16|28.24|28.16|28.21|28.13|5
1645545560000|2022-02-22 15:59:20|28.26|28.18|28.28|28.2|28.28|28.2|28.24|28.16|6
1645545570000|2022-02-22 15:59:30|28.29|28.21|28.26|28.18|28.29|28.21|28.24|28.16|2
1645545580000|2022-02-22 15:59:40|28.24|28.16|28.28|28.2|28.28|28.2|28.24|28.16|1
1645545590000|2022-02-22 15:59:50|28.26|28.18|28.28|28.2|28.28|28.2|28.24|28.16|1
1645545600000|2022-02-22 16:00:00|28.29|28.21|28.28|28.2|28.33|28.25|28.24|28.16|12
1645545610000|2022-02-22 16:00:10|28.26|28.18|28.26|28.18|28.28|28.2|28.24|28.16|13
1645545620000|2022-02-22 16:00:20|28.28|28.2|28.24|28.16|28.28|28.2|28.24|28.16|4
1645545630000|2022-02-22 16:00:30|28.23|28.15|28.21|28.13|28.23|28.15|28.19|28.11|5
1645545640000|2022-02-22 16:00:40|28.19|28.11|28.19|28.11|28.21|28.13|28.19|28.11|0
1645545650000|2022-02-22 16:00:50|28.2|28.12|28.19|28.11|28.23|28.15|28.19|28.11|4
1645545660000|2022-02-22 16:01:00|28.23|28.15|28.23|28.15|28.24|28.16|28.23|28.15|7
1645545670000|2022-02-22 16:01:10|28.21|28.13|28.19|28.11|28.22|28.14|28.19|28.11|4
1645545680000|2022-02-22 16:01:20|28.16|28.08|28.15|28.07|28.16|28.08|28.15|28.07|14
1645545690000|2022-02-22 16:01:30|28.19|28.11|28.19|28.11|28.19|28.11|28.15|28.07|6
1645545700000|2022-02-22 16:01:40|28.17|28.09|28.15|28.07|28.19|28.11|28.15|28.07|24
1645545710000|2022-02-22 16:01:50|28.17|28.09|28.17|28.09|28.19|28.11|28.15|28.07|19
1645545720000|2022-02-22 16:02:00|28.19|28.11|28.19|28.11|28.19|28.11|28.17|28.09|31
1645545730000|2022-02-22 16:02:10|28.17|28.09|28.15|28.07|28.17|28.09|28.15|28.07|21
1645545740000|2022-02-22 16:02:20|28.12|28.04|28.15|28.07|28.15|28.07|28.1|28.02|27
1645545750000|2022-02-22 16:02:30|28.11|28.03|28.15|28.07|28.15|28.07|28.11|28.03|6
1645545780000|2022-02-22 16:03:00|28.17|28.09|28.15|28.07|28.19|28.11|28.15|28.07|30
1645545790000|2022-02-22 16:03:10|28.19|28.11|28.19|28.11|28.19|28.11|28.15|28.07|1
1645545810000|2022-02-22 16:03:30|28.15|28.07|28.18|28.1|28.19|28.11|28.14|28.06|107
1645545820000|2022-02-22 16:03:40|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1645545830000|2022-02-22 16:03:50|||||||||1
1645545840000|2022-02-22 16:04:00|||||||||1
1645545850000|2022-02-22 16:04:10|28.17|28.09|28.19|28.11|28.19|28.11|28.15|28.07|14
1645545860000|2022-02-22 16:04:20|28.17|28.09|28.19|28.11|28.19|28.11|28.17|28.09|0
1645545870000|2022-02-22 16:04:30|28.23|28.15|28.19|28.11|28.23|28.15|28.19|28.11|9
1645545880000|2022-02-22 16:04:40|28.15|28.07|28.19|28.11|28.19|28.11|28.15|28.07|4
1645545890000|2022-02-22 16:04:50|28.17|28.09|28.15|28.07|28.19|28.11|28.15|28.07|2
1645545900000|2022-02-22 16:05:00|28.17|28.09|28.15|28.07|28.2|28.12|28.15|28.07|4
1645545910000|2022-02-22 16:05:10|28.12|28.04|28.15|28.07|28.17|28.09|28.1|28.02|1
1645545940000|2022-02-22 16:05:40|28.17|28.09|28.15|28.07|28.19|28.11|28.15|28.07|2
1645545950000|2022-02-22 16:05:50|28.19|28.11|28.2|28.12|28.2|28.12|28.19|28.11|4
1645545960000|2022-02-22 16:06:00|28.19|28.11|28.24|28.16|28.26|28.18|28.19|28.11|17
1645545970000|2022-02-22 16:06:10|28.26|28.18|28.28|28.2|28.28|28.2|28.24|28.16|40
1645545980000|2022-02-22 16:06:20|28.26|28.18|28.28|28.2|28.28|28.2|28.24|28.16|9
1645545990000|2022-02-22 16:06:30|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|36
1645546000000|2022-02-22 16:06:40|28.23|28.15|28.23|28.15|28.24|28.16|28.23|28.15|0
1645546010000|2022-02-22 16:06:50|28.24|28.16|28.3|28.22|28.33|28.25|28.24|28.16|25
1645546020000|2022-02-22 16:07:00|28.33|28.25|28.28|28.2|28.33|28.25|28.28|28.2|8
1645546030000|2022-02-22 16:07:10|28.31|28.23|28.33|28.25|28.33|28.25|28.28|28.2|14
1645546040000|2022-02-22 16:07:20|28.31|28.23|28.34|28.26|28.34|28.26|28.29|28.21|29
1645546050000|2022-02-22 16:07:30|||||||||2
1645546060000|2022-02-22 16:07:40|28.36|28.28|28.35|28.27|28.36|28.28|28.35|28.27|2
1645546070000|2022-02-22 16:07:50|28.36|28.28|28.35|28.27|28.38|28.3|28.34|28.26|2
1645546080000|2022-02-22 16:08:00|28.36|28.28|28.36|28.28|28.38|28.3|28.34|28.26|15
1645546090000|2022-02-22 16:08:10|28.38|28.3|28.38|28.3|28.39|28.31|28.35|28.27|23
1645546100000|2022-02-22 16:08:20|28.39|28.31|28.38|28.3|28.39|28.31|28.38|28.3|0
1645546110000|2022-02-22 16:08:30|28.39|28.31|28.38|28.3|28.43|28.35|28.38|28.3|14
1645546120000|2022-02-22 16:08:40|28.34|28.26|28.36|28.28|28.36|28.28|28.34|28.26|35
1645546130000|2022-02-22 16:08:50|28.38|28.3|28.34|28.26|28.38|28.3|28.34|28.26|9
1645546140000|2022-02-22 16:09:00|28.36|28.28|28.34|28.26|28.36|28.28|28.34|28.26|1
1645546150000|2022-02-22 16:09:10|28.35|28.27|28.38|28.3|28.38|28.3|28.34|28.26|252
1645546160000|2022-02-22 16:09:20|28.39|28.31|28.39|28.31|28.39|28.31|28.34|28.26|22
1645546170000|2022-02-22 16:09:30|28.35|28.27|28.36|28.28|28.39|28.31|28.35|28.27|34
1645546180000|2022-02-22 16:09:40|28.35|28.27|28.39|28.31|28.39|28.31|28.35|28.27|21
1645546190000|2022-02-22 16:09:50|28.36|28.28|28.39|28.31|28.39|28.31|28.36|28.28|4
1645546200000|2022-02-22 16:10:00|28.35|28.27|28.36|28.28|28.39|28.31|28.34|28.26|8
1645546210000|2022-02-22 16:10:10|28.35|28.27|28.34|28.26|28.35|28.27|28.34|28.26|1
1645546220000|2022-02-22 16:10:20|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|13
1645546230000|2022-02-22 16:10:30|28.32|28.24|28.34|28.26|28.34|28.26|28.3|28.22|1
1645546240000|2022-02-22 16:10:40|28.32|28.24|28.34|28.26|28.34|28.26|28.32|28.24|3
1645546260000|2022-02-22 16:11:00|28.32|28.24|28.32|28.24|28.32|28.24|28.3|28.22|0
1645546270000|2022-02-22 16:11:10|28.3|28.22|28.25|28.17|28.3|28.22|28.25|28.17|16
1645546280000|2022-02-22 16:11:20|28.26|28.18|28.24|28.16|28.26|28.18|28.22|28.14|5
1645546290000|2022-02-22 16:11:30|28.26|28.18|28.25|28.17|28.26|28.18|28.25|28.17|0
1645546300000|2022-02-22 16:11:40|28.26|28.18|28.25|28.17|28.26|28.18|28.24|28.16|3
1645546310000|2022-02-22 16:11:50|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1645546320000|2022-02-22 16:12:00|28.3|28.22|28.26|28.18|28.3|28.22|28.26|28.18|22
1645546330000|2022-02-22 16:12:10|28.25|28.17|28.26|28.18|28.26|28.18|28.25|28.17|0
1645546340000|2022-02-22 16:12:20|28.25|28.17|28.3|28.22|28.3|28.22|28.25|28.17|4
1645546360000|2022-02-22 16:12:40|28.34|28.26|28.3|28.22|28.34|28.26|28.3|28.22|47
1645546370000|2022-02-22 16:12:50|||||||||1
1645546380000|2022-02-22 16:13:00|28.27|28.19|28.27|28.19|28.3|28.22|28.27|28.19|2
1645546390000|2022-02-22 16:13:10|28.29|28.21|28.3|28.22|28.3|28.22|28.25|28.17|5
1645546400000|2022-02-22 16:13:20|28.32|28.24|28.34|28.26|28.34|28.26|28.32|28.24|2
1645546410000|2022-02-22 16:13:30|28.35|28.27|28.35|28.27|28.36|28.28|28.34|28.26|0
1645546420000|2022-02-22 16:13:40|28.34|28.26|28.34|28.26|28.35|28.27|28.34|28.26|0
1645546430000|2022-02-22 16:13:50|28.35|28.27|28.35|28.27|28.35|28.27|28.32|28.24|1
1645546440000|2022-02-22 16:14:00|28.36|28.28|28.36|28.28|28.39|28.31|28.34|28.26|2
1645546450000|2022-02-22 16:14:10|28.38|28.3|28.34|28.26|28.38|28.3|28.34|28.26|3
1645546460000|2022-02-22 16:14:20|28.35|28.27|28.34|28.26|28.35|28.27|28.34|28.26|0
1645546470000|2022-02-22 16:14:30|28.35|28.27|28.35|28.27|28.35|28.27|28.34|28.26|0
1645546480000|2022-02-22 16:14:40|28.34|28.26|28.39|28.31|28.39|28.31|28.34|28.26|4
1645546490000|2022-02-22 16:14:50|28.37|28.29|28.34|28.26|28.39|28.31|28.34|28.26|10
1645546500000|2022-02-22 16:15:00|28.35|28.27|28.38|28.3|28.38|28.3|28.34|28.26|3
1645546510000|2022-02-22 16:15:10|28.36|28.28|28.34|28.26|28.36|28.28|28.34|28.26|2
1645546520000|2022-02-22 16:15:20|28.35|28.27|28.38|28.3|28.38|28.3|28.34|28.26|0
1645546530000|2022-02-22 16:15:30|28.34|28.26|28.34|28.26|28.38|28.3|28.34|28.26|35
1645546540000|2022-02-22 16:15:40|28.36|28.28|28.34|28.26|28.38|28.3|28.34|28.26|0
1645546550000|2022-02-22 16:15:50|28.35|28.27|28.36|28.28|28.38|28.3|28.34|28.26|11
1645546560000|2022-02-22 16:16:00|28.38|28.3|28.42|28.34|28.42|28.34|28.36|28.28|7
1645546570000|2022-02-22 16:16:10|||||||||5
1645546580000|2022-02-22 16:16:20|28.44|28.36|28.46|28.38|28.47|28.39|28.42|28.34|30
1645546590000|2022-02-22 16:16:30|28.47|28.39|28.47|28.39|28.47|28.39|28.44|28.36|4
1645546610000|2022-02-22 16:16:50|28.46|28.38|28.47|28.39|28.47|28.39|28.46|28.38|19
1645546620000|2022-02-22 16:17:00|||||||||4
1645546630000|2022-02-22 16:17:10|||||||||2
1645546640000|2022-02-22 16:17:20|28.49|28.41|28.48|28.4|28.52|28.44|28.47|28.39|32
1645546650000|2022-02-22 16:17:30|28.47|28.39|28.48|28.4|28.52|28.44|28.47|28.39|3
1645546660000|2022-02-22 16:17:40|28.49|28.41|28.49|28.41|28.49|28.41|28.48|28.4|7
1645546670000|2022-02-22 16:17:50|28.48|28.4|28.49|28.41|28.51|28.43|28.48|28.4|14
1645546680000|2022-02-22 16:18:00|28.51|28.43|28.49|28.41|28.52|28.44|28.49|28.41|51
1645546690000|2022-02-22 16:18:10|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1645546700000|2022-02-22 16:18:20|28.49|28.41|28.47|28.39|28.49|28.41|28.46|28.38|2
1645546710000|2022-02-22 16:18:30|28.48|28.4|28.47|28.39|28.48|28.4|28.47|28.39|0
1645546720000|2022-02-22 16:18:40|28.44|28.36|28.47|28.39|28.47|28.39|28.44|28.36|11
1645546730000|2022-02-22 16:18:50|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1645546740000|2022-02-22 16:19:00|28.5|28.42|28.49|28.41|28.52|28.44|28.48|28.4|22
1645546750000|2022-02-22 16:19:10|28.48|28.4|28.48|28.4|28.48|28.4|28.47|28.39|0
1645546760000|2022-02-22 16:19:20|28.5|28.42|28.48|28.4|28.52|28.44|28.48|28.4|29
1645546770000|2022-02-22 16:19:30|28.5|28.42|28.47|28.39|28.5|28.42|28.47|28.39|3
1645546780000|2022-02-22 16:19:40|28.46|28.38|28.47|28.39|28.47|28.39|28.46|28.38|1
1645546800000|2022-02-22 16:20:00|28.48|28.4|28.52|28.44|28.52|28.44|28.47|28.39|16
1645546810000|2022-02-22 16:20:10|28.49|28.41|28.48|28.4|28.51|28.43|28.48|28.4|9
1645546820000|2022-02-22 16:20:20|28.47|28.39|28.48|28.4|28.5|28.42|28.47|28.39|7
1645546830000|2022-02-22 16:20:30|28.5|28.42|28.52|28.44|28.52|28.44|28.48|28.4|3
1645546840000|2022-02-22 16:20:40|28.48|28.4|28.48|28.4|28.5|28.42|28.48|28.4|33
1645546850000|2022-02-22 16:20:50|28.5|28.42|28.52|28.44|28.52|28.44|28.5|28.42|9
1645546860000|2022-02-22 16:21:00|28.48|28.4|28.48|28.4|28.52|28.44|28.47|28.39|20
1645546870000|2022-02-22 16:21:10|28.47|28.39|28.5|28.42|28.51|28.43|28.47|28.39|3
1645546880000|2022-02-22 16:21:20|28.48|28.4|28.5|28.42|28.52|28.44|28.47|28.39|2
1645546890000|2022-02-22 16:21:30|28.48|28.4|28.52|28.44|28.52|28.44|28.48|28.4|7
1645546910000|2022-02-22 16:21:50|28.51|28.43|28.52|28.44|28.52|28.44|28.49|28.41|21
1645546920000|2022-02-22 16:22:00|28.51|28.43|28.52|28.44|28.57|28.49|28.49|28.41|21
1645546930000|2022-02-22 16:22:10|28.53|28.45|28.52|28.44|28.57|28.49|28.52|28.44|18
1645546940000|2022-02-22 16:22:20|28.51|28.43|28.52|28.44|28.52|28.44|28.51|28.43|4
1645546950000|2022-02-22 16:22:30|28.53|28.45|28.53|28.45|28.53|28.45|28.52|28.44|0
1645546960000|2022-02-22 16:22:40|28.52|28.44|28.52|28.44|28.53|28.45|28.52|28.44|1
1645546970000|2022-02-22 16:22:50|28.49|28.41|28.51|28.43|28.52|28.44|28.49|28.41|19
1645546980000|2022-02-22 16:23:00|28.52|28.44|28.52|28.44|28.52|28.44|28.51|28.43|11
1645546990000|2022-02-22 16:23:10|28.53|28.45|28.57|28.49|28.57|28.49|28.53|28.45|5
1645547000000|2022-02-22 16:23:20|28.53|28.45|28.52|28.44|28.53|28.45|28.52|28.44|25
1645547010000|2022-02-22 16:23:30|||||||||6
1645547020000|2022-02-22 16:23:40|28.53|28.45|28.53|28.45|28.53|28.45|28.52|28.44|0
1645547030000|2022-02-22 16:23:50|28.52|28.44|28.52|28.44|28.53|28.45|28.52|28.44|0
1645547040000|2022-02-22 16:24:00|28.53|28.45|28.49|28.41|28.53|28.45|28.49|28.41|37
1645547050000|2022-02-22 16:24:10|28.48|28.4|28.51|28.43|28.51|28.43|28.47|28.39|34
1645547060000|2022-02-22 16:24:20|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1645547070000|2022-02-22 16:24:30|28.49|28.41|28.51|28.43|28.52|28.44|28.49|28.41|34
1645547080000|2022-02-22 16:24:40|28.49|28.41|28.52|28.44|28.52|28.44|28.49|28.41|0
1645547090000|2022-02-22 16:24:50|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|5
1645547100000|2022-02-22 16:25:00|28.49|28.41|28.52|28.44|28.52|28.44|28.49|28.41|6
1645547120000|2022-02-22 16:25:20|28.53|28.45|28.53|28.45|28.54|28.46|28.53|28.45|54
1645547130000|2022-02-22 16:25:30|28.52|28.44|28.49|28.41|28.53|28.45|28.49|28.41|64
1645547140000|2022-02-22 16:25:40|||||||||68
1645547150000|2022-02-22 16:25:50|28.45|28.37|28.48|28.4|28.48|28.4|28.44|28.36|138
1645547160000|2022-02-22 16:26:00|28.46|28.38|28.46|28.38|28.46|28.38|28.44|28.36|60
1645547170000|2022-02-22 16:26:10|28.47|28.39|28.44|28.36|28.47|28.39|28.44|28.36|71
1645547180000|2022-02-22 16:26:20|28.4|28.32|28.37|28.29|28.4|28.32|28.35|28.27|88
1645547190000|2022-02-22 16:26:30|28.35|28.27|28.37|28.29|28.39|28.31|28.35|28.27|93
1645547200000|2022-02-22 16:26:40|28.4|28.32|28.32|28.24|28.4|28.32|28.32|28.24|54
1645547210000|2022-02-22 16:26:50|28.35|28.27|28.37|28.29|28.37|28.29|28.33|28.25|65
1645547220000|2022-02-22 16:27:00|28.36|28.28|28.35|28.27|28.36|28.28|28.35|28.27|48
1645547230000|2022-02-22 16:27:10|||||||||64
1645547240000|2022-02-22 16:27:20|28.32|28.24|28.32|28.24|28.35|28.27|28.32|28.24|105
1645547250000|2022-02-22 16:27:30|28.3|28.22|28.3|28.22|28.3|28.22|28.27|28.19|57
1645547260000|2022-02-22 16:27:40|28.27|28.19|28.32|28.24|28.32|28.24|28.27|28.19|124
1645547270000|2022-02-22 16:27:50|28.35|28.27|28.35|28.27|28.35|28.27|28.32|28.24|116
1645547280000|2022-02-22 16:28:00|||||||||69
1645547290000|2022-02-22 16:28:10|28.33|28.25|28.35|28.27|28.35|28.27|28.32|28.24|111
1645547300000|2022-02-22 16:28:20|28.32|28.24|28.33|28.25|28.35|28.27|28.3|28.22|116
1645547310000|2022-02-22 16:28:30|28.35|28.27|28.39|28.31|28.39|28.31|28.33|28.25|141
1645547320000|2022-02-22 16:28:40|||||||||48
1645547330000|2022-02-22 16:28:50|28.35|28.27|28.38|28.3|28.39|28.31|28.35|28.27|153
1645547340000|2022-02-22 16:29:00|28.39|28.31|28.39|28.31|28.4|28.32|28.38|28.3|135
1645547350000|2022-02-22 16:29:10|28.38|28.3|28.39|28.31|28.39|28.31|28.35|28.27|156
1645547360000|2022-02-22 16:29:20|28.35|28.27|28.39|28.31|28.39|28.31|28.35|28.27|100
1645547370000|2022-02-22 16:29:30|28.35|28.27|28.48|28.4|28.49|28.41|28.35|28.27|120
1645547380000|2022-02-22 16:29:40|28.44|28.36|28.52|28.44|28.52|28.44|28.42|28.34|71
1645547390000|2022-02-22 16:29:50|28.49|28.41|28.48|28.4|28.52|28.44|28.44|28.36|170
1645547400000|2022-02-22 16:30:00|28.51|28.43|28.47|28.39|28.52|28.44|28.47|28.39|29
1645547410000|2022-02-22 16:30:10|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|8
1645547420000|2022-02-22 16:30:20|28.43|28.35|28.4|28.32|28.44|28.36|28.39|28.31|31
1645547430000|2022-02-22 16:30:30|28.39|28.31|28.35|28.27|28.39|28.31|28.35|28.27|2
1645547440000|2022-02-22 16:30:40|28.38|28.3|28.39|28.31|28.43|28.35|28.36|28.28|10
1645547450000|2022-02-22 16:30:50|28.41|28.33|28.39|28.31|28.41|28.33|28.39|28.31|7
1645547460000|2022-02-22 16:31:00|28.41|28.33|28.43|28.35|28.46|28.38|28.39|28.31|56
1645547470000|2022-02-22 16:31:10|28.42|28.34|28.39|28.31|28.42|28.34|28.38|28.3|7
1645547480000|2022-02-22 16:31:20|28.38|28.3|28.43|28.35|28.43|28.35|28.38|28.3|5
1645547490000|2022-02-22 16:31:30|28.44|28.36|28.43|28.35|28.47|28.39|28.43|28.35|1
1645547500000|2022-02-22 16:31:40|28.44|28.36|28.43|28.35|28.44|28.36|28.43|28.35|0
1645547510000|2022-02-22 16:31:50|28.44|28.36|28.43|28.35|28.47|28.39|28.43|28.35|0
1645547520000|2022-02-22 16:32:00|28.42|28.34|28.47|28.39|28.47|28.39|28.42|28.34|9
1645547530000|2022-02-22 16:32:10|28.45|28.37|28.46|28.38|28.47|28.39|28.43|28.35|4
1645547540000|2022-02-22 16:32:20|28.47|28.39|28.47|28.39|28.47|28.39|28.45|28.37|2
1645547550000|2022-02-22 16:32:30|28.48|28.4|28.47|28.39|28.52|28.44|28.47|28.39|4
1645547560000|2022-02-22 16:32:40|28.49|28.41|28.49|28.41|28.51|28.43|28.47|28.39|9
1645547570000|2022-02-22 16:32:50|28.47|28.39|28.47|28.39|28.51|28.43|28.47|28.39|14
1645547580000|2022-02-22 16:33:00|28.51|28.43|28.5|28.42|28.52|28.44|28.47|28.39|99
1645547590000|2022-02-22 16:33:10|28.52|28.44|28.55|28.47|28.57|28.49|28.52|28.44|44
1645547600000|2022-02-22 16:33:20|28.53|28.45|28.52|28.44|28.53|28.45|28.52|28.44|0
1645547610000|2022-02-22 16:33:30|28.47|28.39|28.43|28.35|28.47|28.39|28.43|28.35|49
1645547620000|2022-02-22 16:33:40|28.44|28.36|28.44|28.36|28.47|28.39|28.43|28.35|9
1645547630000|2022-02-22 16:33:50|28.46|28.38|28.48|28.4|28.48|28.4|28.44|28.36|0
1645547640000|2022-02-22 16:34:00|28.47|28.39|28.48|28.4|28.5|28.42|28.47|28.39|3
1645547650000|2022-02-22 16:34:10|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1645547670000|2022-02-22 16:34:30|28.49|28.41|28.49|28.41|28.52|28.44|28.47|28.39|2
1645547680000|2022-02-22 16:34:40|28.47|28.39|28.51|28.43|28.51|28.43|28.47|28.39|19
1645547690000|2022-02-22 16:34:50|28.47|28.39|28.47|28.39|28.47|28.39|28.42|28.34|98
1645547700000|2022-02-22 16:35:00|28.44|28.36|28.43|28.35|28.47|28.39|28.42|28.34|22
1645547710000|2022-02-22 16:35:10|28.45|28.37|28.47|28.39|28.47|28.39|28.45|28.37|2
1645547720000|2022-02-22 16:35:20|28.46|28.38|28.42|28.34|28.46|28.38|28.42|28.34|3
1645547730000|2022-02-22 16:35:30|28.44|28.36|28.46|28.38|28.46|28.38|28.42|28.34|11
1645547740000|2022-02-22 16:35:40|28.47|28.39|28.47|28.39|28.47|28.39|28.45|28.37|0
1645547760000|2022-02-22 16:36:00|28.49|28.41|28.52|28.44|28.52|28.44|28.47|28.39|5
1645547770000|2022-02-22 16:36:10|28.54|28.46|28.52|28.44|28.54|28.46|28.52|28.44|0
1645547780000|2022-02-22 16:36:20|28.53|28.45|28.51|28.43|28.54|28.46|28.47|28.39|1
1645547790000|2022-02-22 16:36:30|28.52|28.44|28.51|28.43|28.52|28.44|28.51|28.43|0
1645547800000|2022-02-22 16:36:40|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1645547820000|2022-02-22 16:37:00|28.54|28.46|28.56|28.48|28.56|28.48|28.52|28.44|2
1645547830000|2022-02-22 16:37:10|28.53|28.45|28.54|28.46|28.54|28.46|28.52|28.44|4
1645547840000|2022-02-22 16:37:20|28.56|28.48|28.56|28.48|28.56|28.48|28.55|28.47|0
1645547860000|2022-02-22 16:37:40|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|43
1645547870000|2022-02-22 16:37:50|28.6|28.52|28.56|28.48|28.61|28.53|28.56|28.48|2
1645547880000|2022-02-22 16:38:00|28.52|28.44|28.51|28.43|28.56|28.48|28.51|28.43|5
1645547890000|2022-02-22 16:38:10|28.52|28.44|28.6|28.52|28.6|28.52|28.52|28.44|44
1645547910000|2022-02-22 16:38:30|28.61|28.53|28.56|28.48|28.61|28.53|28.56|28.48|19
1645547920000|2022-02-22 16:38:40|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1645547930000|2022-02-22 16:38:50|28.56|28.48|28.51|28.43|28.56|28.48|28.51|28.43|9
1645547940000|2022-02-22 16:39:00|28.52|28.44|28.52|28.44|28.54|28.46|28.51|28.43|1
1645547950000|2022-02-22 16:39:10|28.51|28.43|28.51|28.43|28.56|28.48|28.51|28.43|2
1645547960000|2022-02-22 16:39:20|28.53|28.45|28.56|28.48|28.56|28.48|28.53|28.45|0
1645547970000|2022-02-22 16:39:30|28.53|28.45|28.49|28.41|28.53|28.45|28.47|28.39|94
1645547980000|2022-02-22 16:39:40|28.47|28.39|28.47|28.39|28.49|28.41|28.47|28.39|0
1645547990000|2022-02-22 16:39:50|28.44|28.36|28.44|28.36|28.46|28.38|28.42|28.34|3
1645548000000|2022-02-22 16:40:00|28.42|28.34|28.44|28.36|28.47|28.39|28.42|28.34|6
1645548010000|2022-02-22 16:40:10|28.46|28.38|28.47|28.39|28.47|28.39|28.42|28.34|1
1645548020000|2022-02-22 16:40:20|28.48|28.4|28.46|28.38|28.48|28.4|28.46|28.38|1
1645548030000|2022-02-22 16:40:30|28.47|28.39|28.47|28.39|28.48|28.4|28.46|28.38|0
1645548040000|2022-02-22 16:40:40|28.48|28.4|28.49|28.41|28.51|28.43|28.47|28.39|0
1645548050000|2022-02-22 16:40:50|28.51|28.43|28.47|28.39|28.51|28.43|28.46|28.38|1
1645548060000|2022-02-22 16:41:00|28.46|28.38|28.47|28.39|28.47|28.39|28.42|28.34|0
1645548070000|2022-02-22 16:41:10|28.46|28.38|28.47|28.39|28.47|28.39|28.44|28.36|0
1645548080000|2022-02-22 16:41:20|28.42|28.34|28.51|28.43|28.51|28.43|28.42|28.34|5
1645548090000|2022-02-22 16:41:30|28.47|28.39|28.51|28.43|28.51|28.43|28.46|28.38|3
1645548100000|2022-02-22 16:41:40|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|1
1645548110000|2022-02-22 16:41:50|28.46|28.38|28.42|28.34|28.46|28.38|28.42|28.34|2
1645548120000|2022-02-22 16:42:00|28.43|28.35|28.37|28.29|28.45|28.37|28.37|28.29|0
1645548130000|2022-02-22 16:42:10|28.38|28.3|28.38|28.3|28.4|28.32|28.37|28.29|0
1645548140000|2022-02-22 16:42:20|28.4|28.32|28.42|28.34|28.42|28.34|28.4|28.32|0
1645548150000|2022-02-22 16:42:30|28.4|28.32|28.38|28.3|28.4|28.32|28.37|28.29|3
1645548160000|2022-02-22 16:42:40|28.4|28.32|28.35|28.27|28.4|28.32|28.34|28.26|0
1645548170000|2022-02-22 16:42:50|28.36|28.28|28.36|28.28|28.38|28.3|28.35|28.27|1
1645548180000|2022-02-22 16:43:00|28.38|28.3|28.42|28.34|28.42|28.34|28.35|28.27|2
1645548190000|2022-02-22 16:43:10|28.39|28.31|28.38|28.3|28.39|28.31|28.38|28.3|1
1645548200000|2022-02-22 16:43:20|28.39|28.31|28.39|28.31|28.39|28.31|28.38|28.3|0
1645548210000|2022-02-22 16:43:30|28.41|28.33|28.42|28.34|28.42|28.34|28.39|28.31|0
1645548220000|2022-02-22 16:43:40|28.43|28.35|28.38|28.3|28.43|28.35|28.36|28.28|10
1645548230000|2022-02-22 16:43:50|28.36|28.28|28.34|28.26|28.36|28.28|28.34|28.26|0
1645548240000|2022-02-22 16:44:00|28.36|28.28|28.39|28.31|28.39|28.31|28.36|28.28|2
1645548250000|2022-02-22 16:44:10|28.38|28.3|28.39|28.31|28.39|28.31|28.36|28.28|0
1645548260000|2022-02-22 16:44:20|28.36|28.28|28.34|28.26|28.36|28.28|28.34|28.26|2
1645548270000|2022-02-22 16:44:30|28.39|28.31|28.34|28.26|28.39|28.31|28.34|28.26|2
1645548280000|2022-02-22 16:44:40|28.36|28.28|28.37|28.29|28.39|28.31|28.34|28.26|0
1645548290000|2022-02-22 16:44:50|28.39|28.31|28.39|28.31|28.39|28.31|28.37|28.29|1
1645548300000|2022-02-22 16:45:00|28.43|28.35|28.43|28.35|28.44|28.36|28.43|28.35|1
1645548310000|2022-02-22 16:45:10|28.44|28.36|28.44|28.36|28.44|28.36|28.43|28.35|0
1645548320000|2022-02-22 16:45:20|28.43|28.35|28.41|28.33|28.44|28.36|28.41|28.33|0
1645548330000|2022-02-22 16:45:30|28.39|28.31|28.44|28.36|28.46|28.38|28.39|28.31|1
1645548340000|2022-02-22 16:45:40|28.46|28.38|28.47|28.39|28.47|28.39|28.44|28.36|2
1645548350000|2022-02-22 16:45:50|28.46|28.38|28.46|28.38|28.47|28.39|28.46|28.38|0
1645548360000|2022-02-22 16:46:00|28.47|28.39|28.44|28.36|28.47|28.39|28.43|28.35|1
1645548370000|2022-02-22 16:46:10|28.43|28.35|28.45|28.37|28.47|28.39|28.43|28.35|1
1645548380000|2022-02-22 16:46:20|28.46|28.38|28.47|28.39|28.47|28.39|28.45|28.37|0
1645548390000|2022-02-22 16:46:30|28.43|28.35|28.42|28.34|28.43|28.35|28.42|28.34|1
1645548410000|2022-02-22 16:46:50|28.41|28.33|28.39|28.31|28.41|28.33|28.36|28.28|0
1645548420000|2022-02-22 16:47:00|28.41|28.33|28.39|28.31|28.41|28.33|28.39|28.31|3
1645548430000|2022-02-22 16:47:10|28.41|28.33|28.41|28.33|28.41|28.33|28.39|28.31|1
1645548440000|2022-02-22 16:47:20|28.42|28.34|28.43|28.35|28.43|28.35|28.42|28.34|0
1645548450000|2022-02-22 16:47:30|28.46|28.38|28.47|28.39|28.47|28.39|28.42|28.34|2
1645548460000|2022-02-22 16:47:40|28.46|28.38|28.39|28.31|28.46|28.38|28.39|28.31|0
1645548470000|2022-02-22 16:47:50|28.41|28.33|28.39|28.31|28.43|28.35|28.38|28.3|2
1645548480000|2022-02-22 16:48:00|28.41|28.33|28.39|28.31|28.41|28.33|28.39|28.31|0
1645548490000|2022-02-22 16:48:10|28.34|28.26|28.36|28.28|28.36|28.28|28.34|28.26|1
1645548500000|2022-02-22 16:48:20|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1645548510000|2022-02-22 16:48:30|28.32|28.24|28.32|28.24|28.34|28.26|28.3|28.22|1
1645548520000|2022-02-22 16:48:40|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|0
1645548530000|2022-02-22 16:48:50|28.3|28.22|28.34|28.26|28.34|28.26|28.3|28.22|0
1645548540000|2022-02-22 16:49:00|28.32|28.24|28.32|28.24|28.34|28.26|28.3|28.22|2
1645548550000|2022-02-22 16:49:10|28.3|28.22|28.32|28.24|28.34|28.26|28.3|28.22|1
1645548560000|2022-02-22 16:49:20|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1645548580000|2022-02-22 16:49:40|28.29|28.21|28.34|28.26|28.34|28.26|28.29|28.21|1743
1645548590000|2022-02-22 16:49:50|28.32|28.24|28.3|28.22|28.34|28.26|28.3|28.22|1
1645548600000|2022-02-22 16:50:00|28.32|28.24|28.34|28.26|28.34|28.26|28.29|28.21|0
1645548620000|2022-02-22 16:50:20|28.3|28.22|28.26|28.18|28.3|28.22|28.25|28.17|0
1645548630000|2022-02-22 16:50:30|28.25|28.17|28.17|28.09|28.25|28.17|28.16|28.08|3
1645548640000|2022-02-22 16:50:40|28.18|28.1|28.18|28.1|28.2|28.12|28.17|28.09|65
1645548650000|2022-02-22 16:50:50|28.2|28.12|28.25|28.17|28.25|28.17|28.2|28.12|2
1645548660000|2022-02-22 16:51:00|28.23|28.15|28.25|28.17|28.25|28.17|28.23|28.15|2
1645548670000|2022-02-22 16:51:10|28.29|28.21|28.3|28.22|28.3|28.22|28.25|28.17|2
1645548680000|2022-02-22 16:51:20|28.28|28.2|28.28|28.2|28.3|28.22|28.26|28.18|2
1645548690000|2022-02-22 16:51:30|28.29|28.21|28.3|28.22|28.3|28.22|28.29|28.21|0
1645548700000|2022-02-22 16:51:40|28.34|28.26|28.34|28.26|28.34|28.26|28.32|28.24|0
1645548710000|2022-02-22 16:51:50|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|0
1645548720000|2022-02-22 16:52:00|28.34|28.26|28.34|28.26|28.36|28.28|28.34|28.26|0
1645548730000|2022-02-22 16:52:10|28.35|28.27|28.34|28.26|28.39|28.31|28.34|28.26|2
1645548740000|2022-02-22 16:52:20|28.36|28.28|28.34|28.26|28.37|28.29|28.34|28.26|0
1645548750000|2022-02-22 16:52:30|28.35|28.27|28.39|28.31|28.39|28.31|28.35|28.27|2
1645548780000|2022-02-22 16:53:00|28.41|28.33|28.48|28.4|28.48|28.4|28.41|28.33|0
1645548790000|2022-02-22 16:53:10|28.5|28.42|28.52|28.44|28.52|28.44|28.48|28.4|0
1645548800000|2022-02-22 16:53:20|28.51|28.43|28.48|28.4|28.51|28.43|28.48|28.4|2
1645548810000|2022-02-22 16:53:30|28.51|28.43|28.52|28.44|28.52|28.44|28.51|28.43|0
1645548820000|2022-02-22 16:53:40|28.51|28.43|28.52|28.44|28.52|28.44|28.48|28.4|1
1645548830000|2022-02-22 16:53:50|28.53|28.45|28.52|28.44|28.53|28.45|28.52|28.44|0
1645548840000|2022-02-22 16:54:00|28.54|28.46|28.52|28.44|28.54|28.46|28.52|28.44|0
1645548870000|2022-02-22 16:54:30|28.54|28.46|28.57|28.49|28.57|28.49|28.54|28.46|1
1645548880000|2022-02-22 16:54:40|28.56|28.48|28.56|28.48|28.57|28.49|28.56|28.48|1
1645548900000|2022-02-22 16:55:00|28.6|28.52|28.61|28.53|28.61|28.53|28.6|28.52|9
1645548910000|2022-02-22 16:55:10|28.63|28.55|28.59|28.51|28.63|28.55|28.59|28.51|2
1645548920000|2022-02-22 16:55:20|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|5
1645548930000|2022-02-22 16:55:30|28.55|28.47|28.56|28.48|28.56|28.48|28.54|28.46|0
1645548940000|2022-02-22 16:55:40|28.54|28.46|28.52|28.44|28.56|28.48|28.52|28.44|1
1645548950000|2022-02-22 16:55:50|28.54|28.46|28.56|28.48|28.56|28.48|28.53|28.45|0
1645549000000|2022-02-22 16:56:40|28.57|28.49|28.56|28.48|28.57|28.49|28.56|28.48|0
1645549020000|2022-02-22 16:57:00|28.54|28.46|28.56|28.48|28.57|28.49|28.54|28.46|1
1645549030000|2022-02-22 16:57:10|28.57|28.49|28.56|28.48|28.58|28.5|28.56|28.48|0
1645549040000|2022-02-22 16:57:20|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1645549050000|2022-02-22 16:57:30|28.57|28.49|28.54|28.46|28.57|28.49|28.54|28.46|0
1645549060000|2022-02-22 16:57:40|28.56|28.48|28.52|28.44|28.56|28.48|28.51|28.43|0
1645549070000|2022-02-22 16:57:50|28.51|28.43|28.52|28.44|28.52|28.44|28.51|28.43|0
1645549080000|2022-02-22 16:58:00|28.51|28.43|28.52|28.44|28.52|28.44|28.51|28.43|0
1645549090000|2022-02-22 16:58:10|28.51|28.43|28.52|28.44|28.52|28.44|28.51|28.43|0
1645549100000|2022-02-22 16:58:20|28.51|28.43|28.52|28.44|28.52|28.44|28.51|28.43|0
1645549110000|2022-02-22 16:58:30|28.51|28.43|28.47|28.39|28.51|28.43|28.47|28.39|1
1645549130000|2022-02-22 16:58:50|28.45|28.37|28.45|28.37|28.47|28.39|28.43|28.35|0
1645549140000|2022-02-22 16:59:00|28.47|28.39|28.38|28.3|28.47|28.39|28.38|28.3|0
1645549150000|2022-02-22 16:59:10|28.37|28.29|28.38|28.3|28.38|28.3|28.37|28.29|0
1645549160000|2022-02-22 16:59:20|28.39|28.31|28.42|28.34|28.42|28.34|28.39|28.31|1
1645549170000|2022-02-22 16:59:30|28.43|28.35|28.42|28.34|28.43|28.35|28.42|28.34|0
1645549180000|2022-02-22 16:59:40|28.41|28.33|28.39|28.31|28.42|28.34|28.39|28.31|1
1645549200000|2022-02-22 17:00:00|28.41|28.33|28.43|28.35|28.44|28.36|28.39|28.31|0
1645549210000|2022-02-22 17:00:10|28.42|28.34|28.43|28.35|28.43|28.35|28.42|28.34|0
1645549220000|2022-02-22 17:00:20|28.44|28.36|28.42|28.34|28.44|28.36|28.42|28.34|0
1645549230000|2022-02-22 17:00:30|28.43|28.35|28.42|28.34|28.43|28.35|28.41|28.33|0
1645549240000|2022-02-22 17:00:40|28.43|28.35|28.42|28.34|28.43|28.35|28.41|28.33|0
1645549250000|2022-02-22 17:00:50|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1645549260000|2022-02-22 17:01:00|28.42|28.34|28.41|28.33|28.42|28.34|28.38|28.3|0
1645549270000|2022-02-22 17:01:10|28.39|28.31|28.41|28.33|28.42|28.34|28.39|28.31|0
1645549280000|2022-02-22 17:01:20|28.39|28.31|28.43|28.35|28.43|28.35|28.39|28.31|0
1645549290000|2022-02-22 17:01:30|28.44|28.36|28.43|28.35|28.44|28.36|28.42|28.34|0
1645549300000|2022-02-22 17:01:40|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1645549310000|2022-02-22 17:01:50|28.42|28.34|28.34|28.26|28.43|28.35|28.34|28.26|0
1645549320000|2022-02-22 17:02:00|28.36|28.28|28.36|28.28|28.39|28.31|28.36|28.28|0
1645549330000|2022-02-22 17:02:10|28.34|28.26|28.3|28.22|28.34|28.26|28.29|28.21|1
1645549340000|2022-02-22 17:02:20|28.29|28.21|28.21|28.13|28.3|28.22|28.21|28.13|5
1645549350000|2022-02-22 17:02:30|28.2|28.12|28.25|28.17|28.25|28.17|28.2|28.12|0
1645549360000|2022-02-22 17:02:40|28.23|28.15|28.21|28.13|28.23|28.15|28.21|28.13|0
1645549370000|2022-02-22 17:02:50|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1645549380000|2022-02-22 17:03:00|28.25|28.17|28.22|28.14|28.25|28.17|28.22|28.14|0
1645549390000|2022-02-22 17:03:10|28.23|28.15|28.25|28.17|28.26|28.18|28.23|28.15|0
1645549400000|2022-02-22 17:03:20|28.26|28.18|28.27|28.19|28.27|28.19|28.26|28.18|0
1645549410000|2022-02-22 17:03:30|28.28|28.2|28.28|28.2|28.3|28.22|28.28|28.2|0
1645549420000|2022-02-22 17:03:40|28.25|28.17|28.26|28.18|28.26|28.18|28.25|28.17|0
1645549430000|2022-02-22 17:03:50|28.25|28.17|28.21|28.13|28.25|28.17|28.21|28.13|1
1645549440000|2022-02-22 17:04:00|28.22|28.14|28.27|28.19|28.27|28.19|28.22|28.14|0
1645549450000|2022-02-22 17:04:10|28.26|28.18|28.25|28.17|28.29|28.21|28.25|28.17|2
1645549480000|2022-02-22 17:04:40|28.28|28.2|28.25|28.17|28.28|28.2|28.25|28.17|0
1645549500000|2022-02-22 17:05:00|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|12
1645549510000|2022-02-22 17:05:10|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1645549520000|2022-02-22 17:05:20|28.16|28.08|28.2|28.12|28.2|28.12|28.16|28.08|8
1645549530000|2022-02-22 17:05:30|28.21|28.13|28.17|28.09|28.21|28.13|28.17|28.09|0
1645549540000|2022-02-22 17:05:40|28.2|28.12|28.2|28.12|28.2|28.12|28.16|28.08|4
1645549550000|2022-02-22 17:05:50|28.21|28.13|28.22|28.14|28.22|28.14|28.21|28.13|0
1645549560000|2022-02-22 17:06:00|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1645549570000|2022-02-22 17:06:10|28.21|28.13|28.25|28.17|28.25|28.17|28.21|28.13|1
1645549580000|2022-02-22 17:06:20|28.2|28.12|28.25|28.17|28.25|28.17|28.2|28.12|3
1645549620000|2022-02-22 17:07:00|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|1
1645549630000|2022-02-22 17:07:10|28.25|28.17|28.3|28.22|28.3|28.22|28.25|28.17|1
1645549650000|2022-02-22 17:07:30|28.29|28.21|28.28|28.2|28.29|28.21|28.28|28.2|0
1645549660000|2022-02-22 17:07:40|28.29|28.21|28.26|28.18|28.3|28.22|28.25|28.17|0
1645549670000|2022-02-22 17:07:50|28.27|28.19|28.26|28.18|28.27|28.19|28.26|28.18|0
1645549680000|2022-02-22 17:08:00|28.28|28.2|28.25|28.17|28.3|28.22|28.25|28.17|0
1645549690000|2022-02-22 17:08:10|28.26|28.18|28.28|28.2|28.3|28.22|28.26|28.18|0
1645549700000|2022-02-22 17:08:20|28.26|28.18|28.25|28.17|28.28|28.2|28.25|28.17|0
1645549720000|2022-02-22 17:08:40|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|0
1645549730000|2022-02-22 17:08:50|28.26|28.18|28.25|28.17|28.28|28.2|28.25|28.17|1
1645549740000|2022-02-22 17:09:00|28.23|28.15|28.25|28.17|28.25|28.17|28.22|28.14|0
1645549750000|2022-02-22 17:09:10|28.28|28.2|28.29|28.21|28.29|28.21|28.28|28.2|0
1645549760000|2022-02-22 17:09:20|28.3|28.22|28.3|28.22|28.32|28.24|28.29|28.21|0
1645549770000|2022-02-22 17:09:30|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1645549780000|2022-02-22 17:09:40|28.28|28.2|28.25|28.17|28.28|28.2|28.25|28.17|0
1645549790000|2022-02-22 17:09:50|28.23|28.15|28.21|28.13|28.23|28.15|28.21|28.13|0
1645549800000|2022-02-22 17:10:00|28.23|28.15|28.25|28.17|28.25|28.17|28.21|28.13|0
1645549810000|2022-02-22 17:10:10|28.27|28.19|28.3|28.22|28.3|28.22|28.27|28.19|0
1645549820000|2022-02-22 17:10:20|28.29|28.21|28.3|28.22|28.3|28.22|28.29|28.21|0
1645549830000|2022-02-22 17:10:30|28.34|28.26|28.3|28.22|28.34|28.26|28.29|28.21|0
1645549840000|2022-02-22 17:10:40|28.29|28.21|28.29|28.21|28.29|28.21|28.27|28.19|0
1645549850000|2022-02-22 17:10:50|28.27|28.19|28.29|28.21|28.29|28.21|28.27|28.19|0
1645549870000|2022-02-22 17:11:10|28.3|28.22|28.29|28.21|28.3|28.22|28.29|28.21|0
1645549880000|2022-02-22 17:11:20|28.3|28.22|28.29|28.21|28.3|28.22|28.29|28.21|0
1645549900000|2022-02-22 17:11:40|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1645549910000|2022-02-22 17:11:50|28.32|28.24|28.34|28.26|28.34|28.26|28.32|28.24|0
1645549920000|2022-02-22 17:12:00|28.35|28.27|28.38|28.3|28.41|28.33|28.35|28.27|0
1645549930000|2022-02-22 17:12:10|28.39|28.31|28.36|28.28|28.39|28.31|28.34|28.26|2
1645549940000|2022-02-22 17:12:20|28.37|28.29|28.34|28.26|28.37|28.29|28.34|28.26|0
1645549950000|2022-02-22 17:12:30|28.36|28.28|28.34|28.26|28.39|28.31|28.34|28.26|0
1645549960000|2022-02-22 17:12:40|28.32|28.24|28.32|28.24|28.32|28.24|28.3|28.22|0
1645549970000|2022-02-22 17:12:50|28.3|28.22|28.32|28.24|28.32|28.24|28.29|28.21|0
1645549980000|2022-02-22 17:13:00|28.3|28.22|28.34|28.26|28.34|28.26|28.29|28.21|0
1645549990000|2022-02-22 17:13:10|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1645550000000|2022-02-22 17:13:20|28.31|28.23|28.32|28.24|28.32|28.24|28.31|28.23|0
1645550010000|2022-02-22 17:13:30|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1645550020000|2022-02-22 17:13:40|28.32|28.24|28.32|28.24|28.32|28.24|28.31|28.23|0
1645550030000|2022-02-22 17:13:50|28.31|28.23|28.32|28.24|28.32|28.24|28.31|28.23|0
1645550040000|2022-02-22 17:14:00|28.34|28.26|28.39|28.31|28.39|28.31|28.34|28.26|0
1645550050000|2022-02-22 17:14:10|28.42|28.34|28.4|28.32|28.42|28.34|28.39|28.31|0
1645550060000|2022-02-22 17:14:20|28.39|28.31|28.39|28.31|28.39|28.31|28.38|28.3|0
1645550070000|2022-02-22 17:14:30|28.42|28.34|28.39|28.31|28.42|28.34|28.39|28.31|0
1645550090000|2022-02-22 17:14:50|28.42|28.34|28.36|28.28|28.42|28.34|28.34|28.26|1
1645550100000|2022-02-22 17:15:00|28.38|28.3|28.39|28.31|28.39|28.31|28.38|28.3|0
1645550110000|2022-02-22 17:15:10|28.4|28.32|28.44|28.36|28.45|28.37|28.4|28.32|0
1645550120000|2022-02-22 17:15:20|28.45|28.37|28.47|28.39|28.47|28.39|28.43|28.35|2
1645550130000|2022-02-22 17:15:30|28.45|28.37|28.43|28.35|28.47|28.39|28.43|28.35|3
1645550140000|2022-02-22 17:15:40|28.44|28.36|28.47|28.39|28.47|28.39|28.44|28.36|1
1645550160000|2022-02-22 17:16:00|28.45|28.37|28.47|28.39|28.47|28.39|28.44|28.36|3
1645550170000|2022-02-22 17:16:10|28.44|28.36|28.43|28.35|28.44|28.36|28.42|28.34|0
1645550180000|2022-02-22 17:16:20|28.44|28.36|28.42|28.34|28.44|28.36|28.42|28.34|0
1645550190000|2022-02-22 17:16:30|28.43|28.35|28.43|28.35|28.44|28.36|28.42|28.34|0
1645550200000|2022-02-22 17:16:40|28.42|28.34|28.44|28.36|28.44|28.36|28.42|28.34|0
1645550210000|2022-02-22 17:16:50|28.45|28.37|28.47|28.39|28.47|28.39|28.45|28.37|0
1645550220000|2022-02-22 17:17:00|28.48|28.4|28.43|28.35|28.48|28.4|28.43|28.35|0
1645550230000|2022-02-22 17:17:10|28.42|28.34|28.4|28.32|28.43|28.35|28.4|28.32|0
1645550240000|2022-02-22 17:17:20|28.42|28.34|28.4|28.32|28.42|28.34|28.4|28.32|0
1645550250000|2022-02-22 17:17:30|28.39|28.31|28.4|28.32|28.42|28.34|28.39|28.31|1
1645550260000|2022-02-22 17:17:40|28.42|28.34|28.45|28.37|28.45|28.37|28.42|28.34|0
1645550270000|2022-02-22 17:17:50|28.44|28.36|28.45|28.37|28.47|28.39|28.43|28.35|0
1645550280000|2022-02-22 17:18:00|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1645550290000|2022-02-22 17:18:10|28.49|28.41|28.49|28.41|28.51|28.43|28.47|28.39|0
1645550300000|2022-02-22 17:18:20|28.47|28.39|28.47|28.39|28.49|28.41|28.47|28.39|0
1645550310000|2022-02-22 17:18:30|28.49|28.41|28.47|28.39|28.49|28.41|28.47|28.39|0
1645550320000|2022-02-22 17:18:40|28.45|28.37|28.47|28.39|28.47|28.39|28.45|28.37|0
1645550340000|2022-02-22 17:19:00|28.49|28.41|28.47|28.39|28.52|28.44|28.47|28.39|0
1645550350000|2022-02-22 17:19:10|28.45|28.37|28.47|28.39|28.47|28.39|28.43|28.35|0
1645550360000|2022-02-22 17:19:20|28.49|28.41|28.49|28.41|28.49|28.41|28.47|28.39|0
1645550370000|2022-02-22 17:19:30|28.51|28.43|28.51|28.43|28.52|28.44|28.47|28.39|0
1645550380000|2022-02-22 17:19:40|28.52|28.44|28.47|28.39|28.52|28.44|28.47|28.39|0
1645550390000|2022-02-22 17:19:50|28.49|28.41|28.49|28.41|28.49|28.41|28.47|28.39|0
1645550400000|2022-02-22 17:20:00|28.51|28.43|28.47|28.39|28.52|28.44|28.47|28.39|0
1645550410000|2022-02-22 17:20:10|28.49|28.41|28.47|28.39|28.49|28.41|28.47|28.39|0
1645550420000|2022-02-22 17:20:20|28.45|28.37|28.42|28.34|28.45|28.37|28.42|28.34|1
1645550450000|2022-02-22 17:20:50|28.45|28.37|28.46|28.38|28.47|28.39|28.43|28.35|0
1645550460000|2022-02-22 17:21:00|28.45|28.37|28.43|28.35|28.45|28.37|28.43|28.35|0
1645550470000|2022-02-22 17:21:10|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1645550480000|2022-02-22 17:21:20|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1645550490000|2022-02-22 17:21:30|28.39|28.31|28.38|28.3|28.4|28.32|28.38|28.3|0
1645550500000|2022-02-22 17:21:40|28.39|28.31|28.42|28.34|28.42|28.34|28.39|28.31|1
1645550510000|2022-02-22 17:21:50|28.4|28.32|28.42|28.34|28.42|28.34|28.4|28.32|0
1645550520000|2022-02-22 17:22:00|28.4|28.32|28.38|28.3|28.4|28.32|28.38|28.3|0
1645550530000|2022-02-22 17:22:10|28.37|28.29|28.4|28.32|28.4|28.32|28.37|28.29|0
1645550540000|2022-02-22 17:22:20|28.38|28.3|28.4|28.32|28.4|28.32|28.38|28.3|0
1645550550000|2022-02-22 17:22:30|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1645550570000|2022-02-22 17:22:50|28.45|28.37|28.47|28.39|28.47|28.39|28.45|28.37|1
1645550590000|2022-02-22 17:23:10|28.46|28.38|28.47|28.39|28.47|28.39|28.43|28.35|1
1645550600000|2022-02-22 17:23:20|28.45|28.37|28.42|28.34|28.45|28.37|28.42|28.34|0
1645550610000|2022-02-22 17:23:30|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1645550620000|2022-02-22 17:23:40|28.42|28.34|28.38|28.3|28.42|28.34|28.37|28.29|0
1645550630000|2022-02-22 17:23:50|28.4|28.32|28.42|28.34|28.42|28.34|28.4|28.32|0
1645550670000|2022-02-22 17:24:30|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|1
1645550680000|2022-02-22 17:24:40|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1645550690000|2022-02-22 17:24:50|28.47|28.39|28.46|28.38|28.47|28.39|28.46|28.38|0
1645550700000|2022-02-22 17:25:00|28.47|28.39|28.51|28.43|28.51|28.43|28.46|28.38|0
1645550710000|2022-02-22 17:25:10|28.47|28.39|28.49|28.41|28.49|28.41|28.47|28.39|1
1645550720000|2022-02-22 17:25:20|28.47|28.39|28.46|28.38|28.49|28.41|28.46|28.38|0
1645550730000|2022-02-22 17:25:30|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1645550740000|2022-02-22 17:25:40|28.42|28.34|28.41|28.33|28.44|28.36|28.41|28.33|3
1645550750000|2022-02-22 17:25:50|28.42|28.34|28.46|28.38|28.46|28.38|28.42|28.34|0
1645550760000|2022-02-22 17:26:00|28.47|28.39|28.51|28.43|28.51|28.43|28.47|28.39|1
1645550770000|2022-02-22 17:26:10|28.49|28.41|28.47|28.39|28.49|28.41|28.47|28.39|0
1645550780000|2022-02-22 17:26:20|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1645550790000|2022-02-22 17:26:30|28.44|28.36|28.46|28.38|28.46|28.38|28.44|28.36|0
1645550800000|2022-02-22 17:26:40|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1645550810000|2022-02-22 17:26:50|28.42|28.34|28.44|28.36|28.44|28.36|28.42|28.34|0
1645550820000|2022-02-22 17:27:00|28.46|28.38|28.44|28.36|28.46|28.38|28.44|28.36|0
1645550830000|2022-02-22 17:27:10|28.42|28.34|28.46|28.38|28.46|28.38|28.42|28.34|0
1645550840000|2022-02-22 17:27:20|28.44|28.36|28.46|28.38|28.46|28.38|28.42|28.34|3
1645550850000|2022-02-22 17:27:30|28.42|28.34|28.37|28.29|28.42|28.34|28.37|28.29|14
1645550870000|2022-02-22 17:27:50|28.38|28.3|28.41|28.33|28.41|28.33|28.38|28.3|5
1645550880000|2022-02-22 17:28:00|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1645550890000|2022-02-22 17:28:10|28.44|28.36|28.46|28.38|28.46|28.38|28.44|28.36|0
1645550900000|2022-02-22 17:28:20|28.44|28.36|28.44|28.36|28.46|28.38|28.44|28.36|0
1645550910000|2022-02-22 17:28:30|28.43|28.35|28.41|28.33|28.44|28.36|28.41|28.33|0
1645550920000|2022-02-22 17:28:40|28.39|28.31|28.37|28.29|28.39|28.31|28.37|28.29|0
1645550930000|2022-02-22 17:28:50|28.38|28.3|28.41|28.33|28.41|28.33|28.38|28.3|1
1645550940000|2022-02-22 17:29:00|28.42|28.34|28.41|28.33|28.44|28.36|28.41|28.33|0
1645550950000|2022-02-22 17:29:10|28.44|28.36|28.44|28.36|28.44|28.36|28.41|28.33|0
1645550960000|2022-02-22 17:29:20|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1645550970000|2022-02-22 17:29:30|28.45|28.37|28.46|28.38|28.46|28.38|28.41|28.33|1
1645550980000|2022-02-22 17:29:40|28.44|28.36|28.44|28.36|28.46|28.38|28.44|28.36|0
1645550990000|2022-02-22 17:29:50|28.42|28.34|28.46|28.38|28.46|28.38|28.42|28.34|0
1645551000000|2022-02-22 17:30:00|28.48|28.4|28.51|28.43|28.51|28.43|28.46|28.38|0
1645551010000|2022-02-22 17:30:10|28.49|28.41|28.5|28.42|28.53|28.45|28.48|28.4|6
1645551020000|2022-02-22 17:30:20|28.51|28.43|28.51|28.43|28.53|28.45|28.51|28.43|0
1645551030000|2022-02-22 17:30:30|28.49|28.41|28.51|28.43|28.51|28.43|28.46|28.38|0
1645551040000|2022-02-22 17:30:40|28.48|28.4|28.46|28.38|28.49|28.41|28.46|28.38|0
1645551050000|2022-02-22 17:30:50|28.44|28.36|28.45|28.37|28.45|28.37|28.41|28.33|0
1645551060000|2022-02-22 17:31:00|28.43|28.35|28.44|28.36|28.46|28.38|28.41|28.33|1
1645551070000|2022-02-22 17:31:10|28.43|28.35|28.41|28.33|28.44|28.36|28.41|28.33|0
1645551080000|2022-02-22 17:31:20|28.42|28.34|28.46|28.38|28.46|28.38|28.42|28.34|0
1645551090000|2022-02-22 17:31:30|28.44|28.36|28.44|28.36|28.44|28.36|28.42|28.34|1
1645551100000|2022-02-22 17:31:40|28.42|28.34|28.44|28.36|28.46|28.38|28.42|28.34|0
1645551110000|2022-02-22 17:31:50|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1645551120000|2022-02-22 17:32:00|28.48|28.4|28.51|28.43|28.51|28.43|28.48|28.4|0
1645551140000|2022-02-22 17:32:20|28.49|28.41|28.46|28.38|28.49|28.41|28.46|28.38|0
1645551150000|2022-02-22 17:32:30|28.44|28.36|28.42|28.34|28.44|28.36|28.41|28.33|0
1645551160000|2022-02-22 17:32:40|28.44|28.36|28.46|28.38|28.46|28.38|28.44|28.36|0
1645551170000|2022-02-22 17:32:50|28.47|28.39|28.46|28.38|28.47|28.39|28.46|28.38|0
1645551180000|2022-02-22 17:33:00|28.48|28.4|28.51|28.43|28.51|28.43|28.46|28.38|1
1645551190000|2022-02-22 17:33:10|28.53|28.45|28.56|28.48|28.56|28.48|28.51|28.43|0
1645551200000|2022-02-22 17:33:20|28.58|28.5|28.55|28.47|28.58|28.5|28.55|28.47|1
1645551210000|2022-02-22 17:33:30|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1645551220000|2022-02-22 17:33:40|28.53|28.45|28.54|28.46|28.55|28.47|28.53|28.45|0
1645551230000|2022-02-22 17:33:50|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|0
1645551240000|2022-02-22 17:34:00|28.55|28.47|28.58|28.5|28.59|28.51|28.55|28.47|2
1645551250000|2022-02-22 17:34:10|28.56|28.48|28.55|28.47|28.56|28.48|28.55|28.47|0
1645551260000|2022-02-22 17:34:20|28.58|28.5|28.58|28.5|28.58|28.5|28.56|28.48|0
1645551270000|2022-02-22 17:34:30|28.56|28.48|28.55|28.47|28.58|28.5|28.55|28.47|0
1645551280000|2022-02-22 17:34:40|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|4
1645551290000|2022-02-22 17:34:50|28.55|28.47|28.55|28.47|28.56|28.48|28.55|28.47|0
1645551300000|2022-02-22 17:35:00|28.54|28.46|28.54|28.46|28.54|28.46|28.51|28.43|0
1645551310000|2022-02-22 17:35:10|28.55|28.47|28.41|28.33|28.55|28.47|28.41|28.33|1
1645551320000|2022-02-22 17:35:20|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1645551330000|2022-02-22 17:35:30|28.35|28.27|28.38|28.3|28.42|28.34|28.35|28.27|2
1645551340000|2022-02-22 17:35:40|28.4|28.32|28.37|28.29|28.4|28.32|28.37|28.29|1
1645551350000|2022-02-22 17:35:50|28.38|28.3|28.42|28.34|28.42|28.34|28.38|28.3|0
1645551360000|2022-02-22 17:36:00|28.4|28.32|28.37|28.29|28.4|28.32|28.37|28.29|0
1645551370000|2022-02-22 17:36:10|28.4|28.32|28.42|28.34|28.42|28.34|28.37|28.29|0
1645551380000|2022-02-22 17:36:20|28.41|28.33|28.38|28.3|28.41|28.33|28.37|28.29|1
1645551390000|2022-02-22 17:36:30|28.41|28.33|28.42|28.34|28.42|28.34|28.37|28.29|9
1645551400000|2022-02-22 17:36:40|28.41|28.33|28.41|28.33|28.44|28.36|28.41|28.33|0
1645551410000|2022-02-22 17:36:50|28.4|28.32|28.38|28.3|28.4|28.32|28.37|28.29|2
1645551420000|2022-02-22 17:37:00|28.37|28.29|28.42|28.34|28.42|28.34|28.37|28.29|0
1645551430000|2022-02-22 17:37:10|28.44|28.36|28.42|28.34|28.44|28.36|28.42|28.34|0
1645551440000|2022-02-22 17:37:20|28.44|28.36|28.37|28.29|28.44|28.36|28.37|28.29|0
1645551460000|2022-02-22 17:37:40|28.38|28.3|28.41|28.33|28.41|28.33|28.38|28.3|0
1645551470000|2022-02-22 17:37:50|28.42|28.34|28.42|28.34|28.42|28.34|28.37|28.29|0
1645551480000|2022-02-22 17:38:00|28.43|28.35|28.44|28.36|28.45|28.37|28.42|28.34|0
1645551490000|2022-02-22 17:38:10|28.46|28.38|28.46|28.38|28.46|28.38|28.42|28.34|1
1645551500000|2022-02-22 17:38:20|28.47|28.39|28.46|28.38|28.47|28.39|28.46|28.38|0
1645551510000|2022-02-22 17:38:30|28.47|28.39|28.46|28.38|28.47|28.39|28.46|28.38|0
1645551530000|2022-02-22 17:38:50|28.47|28.39|28.46|28.38|28.47|28.39|28.46|28.38|0
1645551540000|2022-02-22 17:39:00|28.47|28.39|28.46|28.38|28.47|28.39|28.46|28.38|0
1645551550000|2022-02-22 17:39:10|28.41|28.33|28.44|28.36|28.44|28.36|28.41|28.33|1
1645551560000|2022-02-22 17:39:20|28.46|28.38|28.46|28.38|28.47|28.39|28.46|28.38|0
1645551570000|2022-02-22 17:39:30|28.44|28.36|28.46|28.38|28.46|28.38|28.42|28.34|0
1645551580000|2022-02-22 17:39:40|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1645551590000|2022-02-22 17:39:50|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1645551600000|2022-02-22 17:40:00|28.44|28.36|28.46|28.38|28.46|28.38|28.44|28.36|1
1645551610000|2022-02-22 17:40:10|28.48|28.4|28.44|28.36|28.48|28.4|28.44|28.36|0
1645551620000|2022-02-22 17:40:20|28.42|28.34|28.42|28.34|28.42|28.34|28.41|28.33|0
1645551630000|2022-02-22 17:40:30|28.44|28.36|28.42|28.34|28.44|28.36|28.42|28.34|0
1645551640000|2022-02-22 17:40:40|28.44|28.36|28.42|28.34|28.44|28.36|28.42|28.34|0
1645551660000|2022-02-22 17:41:00|28.44|28.36|28.42|28.34|28.44|28.36|28.42|28.34|0
1645551670000|2022-02-22 17:41:10|28.43|28.35|28.46|28.38|28.47|28.39|28.42|28.34|2
1645551680000|2022-02-22 17:41:20|28.44|28.36|28.42|28.34|28.44|28.36|28.42|28.34|0
1645551700000|2022-02-22 17:41:40|28.44|28.36|28.46|28.38|28.47|28.39|28.44|28.36|0
1645551710000|2022-02-22 17:41:50|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|6
1645551750000|2022-02-22 17:42:30|28.44|28.36|28.42|28.34|28.46|28.38|28.42|28.34|0
1645551760000|2022-02-22 17:42:40|28.44|28.36|28.46|28.38|28.46|28.38|28.44|28.36|0
1645551770000|2022-02-22 17:42:50|28.49|28.41|28.51|28.43|28.51|28.43|28.46|28.38|0
1645551780000|2022-02-22 17:43:00|28.49|28.41|28.49|28.41|28.51|28.43|28.48|28.4|3
1645551790000|2022-02-22 17:43:10|28.51|28.43|28.51|28.43|28.51|28.43|28.49|28.41|0
1645551800000|2022-02-22 17:43:20|28.49|28.41|28.49|28.41|28.51|28.43|28.49|28.41|0
1645551810000|2022-02-22 17:43:30|28.52|28.44|28.51|28.43|28.52|28.44|28.51|28.43|102
1645551820000|2022-02-22 17:43:40|28.54|28.46|28.51|28.43|28.54|28.46|28.51|28.43|11
1645551830000|2022-02-22 17:43:50|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1645551840000|2022-02-22 17:44:00|28.46|28.38|28.46|28.38|28.46|28.38|28.45|28.37|43
1645551850000|2022-02-22 17:44:10|28.43|28.35|28.45|28.37|28.45|28.37|28.43|28.35|0
1645551860000|2022-02-22 17:44:20|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1645551870000|2022-02-22 17:44:30|28.5|28.42|28.49|28.41|28.5|28.42|28.49|28.41|0
1645551880000|2022-02-22 17:44:40|28.5|28.42|28.49|28.41|28.5|28.42|28.49|28.41|0
1645551900000|2022-02-22 17:45:00|28.5|28.42|28.5|28.42|28.54|28.46|28.49|28.41|7
1645551910000|2022-02-22 17:45:10|28.49|28.41|28.49|28.41|28.54|28.46|28.49|28.41|8
1645551920000|2022-02-22 17:45:20|28.47|28.39|28.46|28.38|28.47|28.39|28.45|28.37|0
1645551930000|2022-02-22 17:45:30|28.47|28.39|28.49|28.41|28.49|28.41|28.47|28.39|1
1645551940000|2022-02-22 17:45:40|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1645551950000|2022-02-22 17:45:50|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1645551960000|2022-02-22 17:46:00|28.5|28.42|28.49|28.41|28.5|28.42|28.49|28.41|1
1645551970000|2022-02-22 17:46:10|28.5|28.42|28.49|28.41|28.54|28.46|28.49|28.41|5
1645551980000|2022-02-22 17:46:20|28.5|28.42|28.49|28.41|28.5|28.42|28.49|28.41|0
1645551990000|2022-02-22 17:46:30|28.5|28.42|28.49|28.41|28.5|28.42|28.49|28.41|0
1645552020000|2022-02-22 17:47:00|28.5|28.42|28.49|28.41|28.5|28.42|28.47|28.39|0
1645552030000|2022-02-22 17:47:10|28.47|28.39|28.52|28.44|28.54|28.46|28.47|28.39|10
1645552040000|2022-02-22 17:47:20|28.54|28.46|28.55|28.47|28.55|28.47|28.54|28.46|0
1645552050000|2022-02-22 17:47:30|28.59|28.51|28.55|28.47|28.59|28.51|28.55|28.47|4
1645552060000|2022-02-22 17:47:40|28.54|28.46|28.54|28.46|28.55|28.47|28.54|28.46|0
1645552070000|2022-02-22 17:47:50|28.55|28.47|28.54|28.46|28.55|28.47|28.54|28.46|0
1645552080000|2022-02-22 17:48:00|28.56|28.48|28.59|28.51|28.59|28.51|28.56|28.48|47
1645552090000|2022-02-22 17:48:10|28.6|28.52|28.64|28.56|28.64|28.56|28.6|28.52|6
1645552100000|2022-02-22 17:48:20|28.62|28.54|28.64|28.56|28.64|28.56|28.62|28.54|0
1645552110000|2022-02-22 17:48:30|28.62|28.54|28.6|28.52|28.62|28.54|28.6|28.52|0
1645552120000|2022-02-22 17:48:40|28.59|28.51|28.6|28.52|28.64|28.56|28.59|28.51|0
1645552130000|2022-02-22 17:48:50|28.62|28.54|28.64|28.56|28.64|28.56|28.6|28.52|0
1645552140000|2022-02-22 17:49:00|28.6|28.52|28.59|28.51|28.6|28.52|28.59|28.51|2
1645552150000|2022-02-22 17:49:10|28.6|28.52|28.6|28.52|28.62|28.54|28.59|28.51|2
1645552160000|2022-02-22 17:49:20|28.62|28.54|28.64|28.56|28.64|28.56|28.62|28.54|2
1645552170000|2022-02-22 17:49:30|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1645552180000|2022-02-22 17:49:40|28.61|28.53|28.62|28.54|28.62|28.54|28.6|28.52|0
1645552190000|2022-02-22 17:49:50|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1645552200000|2022-02-22 17:50:00|28.64|28.56|28.56|28.48|28.64|28.56|28.56|28.48|30
1645552210000|2022-02-22 17:50:10|28.59|28.51|28.55|28.47|28.59|28.51|28.55|28.47|38
1645552220000|2022-02-22 17:50:20|28.57|28.49|28.59|28.51|28.59|28.51|28.57|28.49|4
1645552240000|2022-02-22 17:50:40|||||||||5
1645552250000|2022-02-22 17:50:50|28.57|28.49|28.59|28.51|28.59|28.51|28.56|28.48|2
1645552260000|2022-02-22 17:51:00|28.56|28.48|28.59|28.51|28.59|28.51|28.56|28.48|1
1645552270000|2022-02-22 17:51:10|28.57|28.49|28.55|28.47|28.59|28.51|28.55|28.47|2
1645552280000|2022-02-22 17:51:20|28.56|28.48|28.55|28.47|28.56|28.48|28.55|28.47|0
1645552290000|2022-02-22 17:51:30|28.56|28.48|28.55|28.47|28.56|28.48|28.55|28.47|0
1645552300000|2022-02-22 17:51:40|28.56|28.48|28.55|28.47|28.56|28.48|28.51|28.43|7
1645552310000|2022-02-22 17:51:50|28.56|28.48|28.55|28.47|28.56|28.48|28.51|28.43|24
1645552320000|2022-02-22 17:52:00|28.56|28.48|28.56|28.48|28.56|28.48|28.55|28.47|0
1645552330000|2022-02-22 17:52:10|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|2
1645552340000|2022-02-22 17:52:20|28.6|28.52|28.59|28.51|28.6|28.52|28.56|28.48|1
1645552350000|2022-02-22 17:52:30|28.6|28.52|28.64|28.56|28.64|28.56|28.59|28.51|6
1645552360000|2022-02-22 17:52:40|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|1
1645552370000|2022-02-22 17:52:50|28.59|28.51|28.59|28.51|28.59|28.51|28.56|28.48|1
1645552380000|2022-02-22 17:53:00|28.6|28.52|28.59|28.51|28.6|28.52|28.59|28.51|0
1645552390000|2022-02-22 17:53:10|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1645552400000|2022-02-22 17:53:20|28.59|28.51|28.6|28.52|28.6|28.52|28.59|28.51|0
1645552410000|2022-02-22 17:53:30|28.59|28.51|28.59|28.51|28.59|28.51|28.57|28.49|0
1645552420000|2022-02-22 17:53:40|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1645552430000|2022-02-22 17:53:50|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1645552440000|2022-02-22 17:54:00|28.57|28.49|28.57|28.49|28.59|28.51|28.55|28.47|0
1645552450000|2022-02-22 17:54:10|28.59|28.51|28.6|28.52|28.6|28.52|28.57|28.49|0
1645552460000|2022-02-22 17:54:20|28.59|28.51|28.59|28.51|28.6|28.52|28.59|28.51|0
1645552470000|2022-02-22 17:54:30|28.6|28.52|28.6|28.52|28.6|28.52|28.59|28.51|0
1645552480000|2022-02-22 17:54:40|28.62|28.54|28.59|28.51|28.64|28.56|28.59|28.51|0
1645552490000|2022-02-22 17:54:50|28.57|28.49|28.6|28.52|28.6|28.52|28.57|28.49|0
1645552500000|2022-02-22 17:55:00|28.59|28.51|28.55|28.47|28.6|28.52|28.55|28.47|0
1645552510000|2022-02-22 17:55:10|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1645552520000|2022-02-22 17:55:20|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1645552530000|2022-02-22 17:55:30|28.56|28.48|28.55|28.47|28.56|28.48|28.55|28.47|0
1645552540000|2022-02-22 17:55:40|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1645552550000|2022-02-22 17:55:50|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1645552570000|2022-02-22 17:56:10|28.56|28.48|28.57|28.49|28.59|28.51|28.55|28.47|0
1645552580000|2022-02-22 17:56:20|28.56|28.48|28.64|28.56|28.64|28.56|28.56|28.48|0
1645552590000|2022-02-22 17:56:30|28.62|28.54|28.6|28.52|28.62|28.54|28.6|28.52|9
1645552600000|2022-02-22 17:56:40|28.62|28.54|28.6|28.52|28.62|28.54|28.6|28.52|0
1645552610000|2022-02-22 17:56:50|28.61|28.53|28.6|28.52|28.61|28.53|28.6|28.52|0
1645552620000|2022-02-22 17:57:00|28.59|28.51|28.62|28.54|28.62|28.54|28.59|28.51|0
1645552630000|2022-02-22 17:57:10|28.64|28.56|28.6|28.52|28.64|28.56|28.6|28.52|0
1645552650000|2022-02-22 17:57:30|28.59|28.51|28.6|28.52|28.6|28.52|28.59|28.51|0
1645552660000|2022-02-22 17:57:40|28.61|28.53|28.6|28.52|28.62|28.54|28.6|28.52|1
1645552670000|2022-02-22 17:57:50|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1645552680000|2022-02-22 17:58:00|28.57|28.49|28.64|28.56|28.64|28.56|28.57|28.49|0
1645552690000|2022-02-22 17:58:10|28.62|28.54|28.6|28.52|28.62|28.54|28.6|28.52|0
1645552700000|2022-02-22 17:58:20|28.62|28.54|28.64|28.56|28.64|28.56|28.62|28.54|2
1645552710000|2022-02-22 17:58:30|28.62|28.54|28.64|28.56|28.64|28.56|28.62|28.54|0
1645552720000|2022-02-22 17:58:40|28.62|28.54|28.64|28.56|28.64|28.56|28.62|28.54|0
1645552730000|2022-02-22 17:58:50|28.62|28.54|28.64|28.56|28.64|28.56|28.62|28.54|0
1645552740000|2022-02-22 17:59:00|28.62|28.54|28.61|28.53|28.64|28.56|28.61|28.53|2
1645552750000|2022-02-22 17:59:10|28.6|28.52|28.6|28.52|28.62|28.54|28.6|28.52|2
1645552760000|2022-02-22 17:59:20|28.59|28.51|28.56|28.48|28.59|28.51|28.56|28.48|0
1645552770000|2022-02-22 17:59:30|28.57|28.49|28.65|28.57|28.65|28.57|28.57|28.49|0
1645552790000|2022-02-22 17:59:50|28.64|28.56|28.61|28.53|28.65|28.57|28.61|28.53|0
1645552800000|2022-02-22 18:00:00|28.6|28.52|28.61|28.53|28.61|28.53|28.56|28.48|1
1645552810000|2022-02-22 18:00:10|28.6|28.52|28.62|28.54|28.62|28.54|28.6|28.52|0
1645552820000|2022-02-22 18:00:20|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1645552830000|2022-02-22 18:00:30|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1645552840000|2022-02-22 18:00:40|28.58|28.5|28.64|28.56|28.64|28.56|28.58|28.5|15
1645552860000|2022-02-22 18:01:00|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1645552870000|2022-02-22 18:01:10|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|4
1645552880000|2022-02-22 18:01:20|28.72|28.64|28.72|28.64|28.74|28.66|28.72|28.64|7
1645552890000|2022-02-22 18:01:30|28.7|28.62|28.72|28.64|28.72|28.64|28.7|28.62|2
1645552900000|2022-02-22 18:01:40|28.74|28.66|28.7|28.62|28.74|28.66|28.7|28.62|0
1645552910000|2022-02-22 18:01:50|28.72|28.64|28.74|28.66|28.74|28.66|28.72|28.64|30
1645552920000|2022-02-22 18:02:00|28.77|28.69|28.77|28.69|28.79|28.71|28.75|28.67|22
1645552930000|2022-02-22 18:02:10|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1645552940000|2022-02-22 18:02:20|||||||||1
1645552960000|2022-02-22 18:02:40|28.81|28.73|28.79|28.71|28.81|28.73|28.79|28.71|8
1645552970000|2022-02-22 18:02:50|28.78|28.7|28.79|28.71|28.79|28.71|28.78|28.7|9
1645552980000|2022-02-22 18:03:00|28.77|28.69|28.74|28.66|28.77|28.69|28.74|28.66|0
1645552990000|2022-02-22 18:03:10|28.75|28.67|28.75|28.67|28.79|28.71|28.75|28.67|0
1645553000000|2022-02-22 18:03:20|28.77|28.69|28.74|28.66|28.79|28.71|28.74|28.66|0
1645553010000|2022-02-22 18:03:30|28.75|28.67|28.79|28.71|28.79|28.71|28.75|28.67|8
1645553020000|2022-02-22 18:03:40|28.75|28.67|28.75|28.67|28.75|28.67|28.74|28.66|3
1645553030000|2022-02-22 18:03:50|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|1
1645553040000|2022-02-22 18:04:00|28.75|28.67|28.74|28.66|28.75|28.67|28.74|28.66|8
1645553050000|2022-02-22 18:04:10|28.76|28.68|28.79|28.71|28.79|28.71|28.76|28.68|1
1645553060000|2022-02-22 18:04:20|28.77|28.69|28.74|28.66|28.77|28.69|28.74|28.66|1
1645553070000|2022-02-22 18:04:30|28.77|28.69|28.71|28.63|28.77|28.69|28.71|28.63|18
1645553080000|2022-02-22 18:04:40|28.69|28.61|28.74|28.66|28.74|28.66|28.69|28.61|21
1645553090000|2022-02-22 18:04:50|28.72|28.64|28.72|28.64|28.74|28.66|28.7|28.62|4
1645553100000|2022-02-22 18:05:00|28.7|28.62|28.65|28.57|28.7|28.62|28.65|28.57|17
1645553110000|2022-02-22 18:05:10|28.69|28.61|28.69|28.61|28.7|28.62|28.65|28.57|6
1645553120000|2022-02-22 18:05:20|28.65|28.57|28.65|28.57|28.65|28.57|28.64|28.56|0
1645553130000|2022-02-22 18:05:30|28.64|28.56|28.69|28.61|28.69|28.61|28.64|28.56|1
1645553140000|2022-02-22 18:05:40|28.7|28.62|28.69|28.61|28.7|28.62|28.69|28.61|0
1645553150000|2022-02-22 18:05:50|28.7|28.62|28.7|28.62|28.7|28.62|28.69|28.61|0
1645553160000|2022-02-22 18:06:00|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|1
1645553180000|2022-02-22 18:06:20|28.72|28.64|28.74|28.66|28.74|28.66|28.72|28.64|0
1645553190000|2022-02-22 18:06:30|28.72|28.64|28.74|28.66|28.74|28.66|28.72|28.64|1
1645553200000|2022-02-22 18:06:40|28.72|28.64|28.69|28.61|28.74|28.66|28.69|28.61|1
1645553210000|2022-02-22 18:06:50|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1645553220000|2022-02-22 18:07:00|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1645553250000|2022-02-22 18:07:30|28.72|28.64|28.74|28.66|28.74|28.66|28.7|28.62|0
1645553260000|2022-02-22 18:07:40|28.72|28.64|28.74|28.66|28.74|28.66|28.7|28.62|0
1645553280000|2022-02-22 18:08:00|28.72|28.64|28.74|28.66|28.74|28.66|28.72|28.64|0
1645553290000|2022-02-22 18:08:10|28.72|28.64|28.66|28.58|28.74|28.66|28.66|28.58|2
1645553300000|2022-02-22 18:08:20|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1645553310000|2022-02-22 18:08:30|28.64|28.56|28.61|28.53|28.65|28.57|28.59|28.51|16
1645553320000|2022-02-22 18:08:40|28.65|28.57|28.61|28.53|28.65|28.57|28.61|28.53|1
1645553330000|2022-02-22 18:08:50|28.59|28.51|28.56|28.48|28.59|28.51|28.56|28.48|0
1645553340000|2022-02-22 18:09:00|28.57|28.49|28.65|28.57|28.65|28.57|28.57|28.49|5
1645553370000|2022-02-22 18:09:30|28.64|28.56|28.65|28.57|28.65|28.57|28.62|28.54|0
1645553380000|2022-02-22 18:09:40|28.64|28.56|28.62|28.54|28.64|28.56|28.62|28.54|1
1645553390000|2022-02-22 18:09:50|28.61|28.53|28.61|28.53|28.61|28.53|28.6|28.52|0
1645553400000|2022-02-22 18:10:00|28.6|28.52|28.56|28.48|28.6|28.52|28.56|28.48|0
1645553410000|2022-02-22 18:10:10|28.55|28.47|28.51|28.43|28.55|28.47|28.49|28.41|5
1645553420000|2022-02-22 18:10:20|28.5|28.42|28.47|28.39|28.5|28.42|28.47|28.39|0
1645553430000|2022-02-22 18:10:30|28.48|28.4|28.47|28.39|28.51|28.43|28.46|28.38|18
1645553440000|2022-02-22 18:10:40|28.48|28.4|28.48|28.4|28.52|28.44|28.48|28.4|2
1645553450000|2022-02-22 18:10:50|28.52|28.44|28.51|28.43|28.52|28.44|28.51|28.43|1
1645553460000|2022-02-22 18:11:00|28.52|28.44|28.52|28.44|28.52|28.44|28.51|28.43|0
1645553470000|2022-02-22 18:11:10|28.54|28.46|28.56|28.48|28.56|28.48|28.54|28.46|4
1645553480000|2022-02-22 18:11:20|28.54|28.46|28.52|28.44|28.56|28.48|28.52|28.44|2
1645553490000|2022-02-22 18:11:30|28.51|28.43|28.54|28.46|28.56|28.48|28.51|28.43|0
1645553500000|2022-02-22 18:11:40|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|0
1645553510000|2022-02-22 18:11:50|28.56|28.48|28.52|28.44|28.56|28.48|28.52|28.44|0
1645553520000|2022-02-22 18:12:00|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|5
1645553530000|2022-02-22 18:12:10|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|4
1645553540000|2022-02-22 18:12:20|28.51|28.43|28.54|28.46|28.54|28.46|28.51|28.43|1
1645553550000|2022-02-22 18:12:30|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1645553570000|2022-02-22 18:12:50|28.49|28.41|28.51|28.43|28.51|28.43|28.47|28.39|2
1645553580000|2022-02-22 18:13:00|28.49|28.41|28.51|28.43|28.51|28.43|28.47|28.39|3
1645553590000|2022-02-22 18:13:10|28.5|28.42|28.51|28.43|28.51|28.43|28.5|28.42|0
1645553610000|2022-02-22 18:13:30|28.52|28.44|28.51|28.43|28.52|28.44|28.51|28.43|0
1645553620000|2022-02-22 18:13:40|28.53|28.45|28.51|28.43|28.53|28.45|28.51|28.43|0
1645553630000|2022-02-22 18:13:50|28.52|28.44|28.52|28.44|28.52|28.44|28.51|28.43|0
1645553640000|2022-02-22 18:14:00|28.51|28.43|28.56|28.48|28.56|28.48|28.51|28.43|1
1645553680000|2022-02-22 18:14:40|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|1
1645553690000|2022-02-22 18:14:50|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|6
1645553700000|2022-02-22 18:15:00|28.6|28.52|28.61|28.53|28.61|28.53|28.6|28.52|1
1645553710000|2022-02-22 18:15:10|28.62|28.54|28.64|28.56|28.64|28.56|28.62|28.54|0
1645553720000|2022-02-22 18:15:20|28.62|28.54|28.62|28.54|28.64|28.56|28.61|28.53|2
1645553730000|2022-02-22 18:15:30|28.64|28.56|28.61|28.53|28.64|28.56|28.61|28.53|1
1645553740000|2022-02-22 18:15:40|28.64|28.56|28.67|28.59|28.67|28.59|28.62|28.54|0
1645553750000|2022-02-22 18:15:50|28.68|28.6|28.72|28.64|28.73|28.65|28.68|28.6|17
1645553760000|2022-02-22 18:16:00|28.7|28.62|28.78|28.7|28.78|28.7|28.7|28.62|3
1645553770000|2022-02-22 18:16:10|28.79|28.71|28.79|28.71|28.79|28.71|28.78|28.7|5
1645553780000|2022-02-22 18:16:20|28.81|28.73|28.79|28.71|28.81|28.73|28.78|28.7|5
1645553790000|2022-02-22 18:16:30|28.81|28.73|28.79|28.71|28.81|28.73|28.79|28.71|3
1645553800000|2022-02-22 18:16:40|28.83|28.75|28.83|28.75|28.85|28.77|28.83|28.75|5
1645553810000|2022-02-22 18:16:50|28.85|28.77|28.91|28.83|28.91|28.83|28.85|28.77|7
1645553820000|2022-02-22 18:17:00|28.87|28.79|28.87|28.79|28.89|28.81|28.87|28.79|9
1645553830000|2022-02-22 18:17:10|28.89|28.81|28.83|28.75|28.89|28.81|28.83|28.75|1
1645553840000|2022-02-22 18:17:20|28.84|28.76|28.79|28.71|28.84|28.76|28.79|28.71|1
1645553850000|2022-02-22 18:17:30|28.8|28.72|28.79|28.71|28.82|28.74|28.78|28.7|14
1645553860000|2022-02-22 18:17:40|28.78|28.7|28.81|28.73|28.81|28.73|28.78|28.7|4
1645553870000|2022-02-22 18:17:50|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|0
1645553880000|2022-02-22 18:18:00|28.86|28.78|28.81|28.73|28.86|28.78|28.81|28.73|1
1645553890000|2022-02-22 18:18:10|28.82|28.74|28.82|28.74|28.82|28.74|28.81|28.73|0
1645553910000|2022-02-22 18:18:30|28.84|28.76|28.86|28.78|28.86|28.78|28.84|28.76|8
1645553920000|2022-02-22 18:18:40|28.84|28.76|28.84|28.76|28.86|28.78|28.84|28.76|2
1645553930000|2022-02-22 18:18:50|28.86|28.78|28.84|28.76|28.86|28.78|28.84|28.76|0
1645553940000|2022-02-22 18:19:00|28.82|28.74|28.82|28.74|28.82|28.74|28.81|28.73|0
1645553950000|2022-02-22 18:19:10|28.84|28.76|28.86|28.78|28.86|28.78|28.81|28.73|1
1645553960000|2022-02-22 18:19:20|28.84|28.76|28.86|28.78|28.86|28.78|28.83|28.75|1
1645553970000|2022-02-22 18:19:30|28.84|28.76|28.88|28.8|28.88|28.8|28.84|28.76|8
1645553980000|2022-02-22 18:19:40|28.89|28.81|28.89|28.81|28.91|28.83|28.87|28.79|1
1645553990000|2022-02-22 18:19:50|28.91|28.83|28.89|28.81|28.91|28.83|28.87|28.79|2
1645554000000|2022-02-22 18:20:00|28.87|28.79|28.86|28.78|28.89|28.81|28.86|28.78|0
1645554010000|2022-02-22 18:20:10|28.84|28.76|28.83|28.75|28.87|28.79|28.83|28.75|1
1645554020000|2022-02-22 18:20:20|28.82|28.74|28.83|28.75|28.83|28.75|28.82|28.74|0
1645554030000|2022-02-22 18:20:30|28.82|28.74|28.84|28.76|28.86|28.78|28.82|28.74|1
1645554040000|2022-02-22 18:20:40|28.83|28.75|28.83|28.75|28.84|28.76|28.83|28.75|1
1645554050000|2022-02-22 18:20:50|28.84|28.76|28.86|28.78|28.86|28.78|28.83|28.75|0
1645554060000|2022-02-22 18:21:00|28.84|28.76|28.82|28.74|28.84|28.76|28.82|28.74|2
1645554070000|2022-02-22 18:21:10|28.83|28.75|28.86|28.78|28.86|28.78|28.83|28.75|4
1645554080000|2022-02-22 18:21:20|28.84|28.76|28.83|28.75|28.84|28.76|28.83|28.75|6
1645554090000|2022-02-22 18:21:30|28.82|28.74|28.8|28.72|28.82|28.74|28.8|28.72|0
1645554100000|2022-02-22 18:21:40|28.78|28.7|28.78|28.7|28.8|28.72|28.77|28.69|0
1645554130000|2022-02-22 18:22:10|28.77|28.69|28.75|28.67|28.77|28.69|28.73|28.65|4
1645554140000|2022-02-22 18:22:20|28.73|28.65|28.78|28.7|28.78|28.7|28.73|28.65|0
1645554180000|2022-02-22 18:23:00|28.76|28.68|28.73|28.65|28.76|28.68|28.73|28.65|0
1645554190000|2022-02-22 18:23:10|28.77|28.69|28.73|28.65|28.77|28.69|28.73|28.65|0
1645554200000|2022-02-22 18:23:20|28.75|28.67|28.75|28.67|28.77|28.69|28.73|28.65|0
1645554210000|2022-02-22 18:23:30|28.77|28.69|28.78|28.7|28.78|28.7|28.77|28.69|0
1645554220000|2022-02-22 18:23:40|28.77|28.69|28.78|28.7|28.78|28.7|28.77|28.69|0
1645554230000|2022-02-22 18:23:50|28.81|28.73|28.82|28.74|28.82|28.74|28.8|28.72|6
1645554240000|2022-02-22 18:24:00|28.81|28.73|28.82|28.74|28.82|28.74|28.81|28.73|0
1645554250000|2022-02-22 18:24:10|28.81|28.73|28.82|28.74|28.82|28.74|28.81|28.73|0
1645554260000|2022-02-22 18:24:20|28.79|28.71|28.78|28.7|28.79|28.71|28.78|28.7|1
1645554270000|2022-02-22 18:24:30|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1645554280000|2022-02-22 18:24:40|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|9
1645554290000|2022-02-22 18:24:50|28.75|28.67|28.77|28.69|28.77|28.69|28.75|28.67|0
1645554300000|2022-02-22 18:25:00|28.78|28.7|28.78|28.7|28.78|28.7|28.76|28.68|0
1645554310000|2022-02-22 18:25:10|28.75|28.67|28.78|28.7|28.78|28.7|28.75|28.67|0
1645554320000|2022-02-22 18:25:20|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|2
1645554330000|2022-02-22 18:25:30|28.83|28.75|28.82|28.74|28.86|28.78|28.82|28.74|13
1645554340000|2022-02-22 18:25:40|28.8|28.72|28.8|28.72|28.82|28.74|28.8|28.72|0
1645554350000|2022-02-22 18:25:50|28.82|28.74|28.83|28.75|28.83|28.75|28.8|28.72|0
1645554360000|2022-02-22 18:26:00|28.81|28.73|28.78|28.7|28.82|28.74|28.78|28.7|9
1645554370000|2022-02-22 18:26:10|28.77|28.69|28.79|28.71|28.81|28.73|28.77|28.69|8
1645554380000|2022-02-22 18:26:20|28.78|28.7|28.78|28.7|28.78|28.7|28.77|28.69|0
1645554390000|2022-02-22 18:26:30|28.77|28.69|28.81|28.73|28.81|28.73|28.77|28.69|8
1645554400000|2022-02-22 18:26:40|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|0
1645554420000|2022-02-22 18:27:00|28.83|28.75|28.84|28.76|28.86|28.78|28.83|28.75|1
1645554430000|2022-02-22 18:27:10|28.86|28.78|28.84|28.76|28.86|28.78|28.82|28.74|0
1645554440000|2022-02-22 18:27:20|28.86|28.78|28.82|28.74|28.86|28.78|28.82|28.74|0
1645554460000|2022-02-22 18:27:40|28.83|28.75|28.86|28.78|28.86|28.78|28.83|28.75|0
1645554470000|2022-02-22 18:27:50|28.87|28.79|28.85|28.77|28.87|28.79|28.85|28.77|0
1645554480000|2022-02-22 18:28:00|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|0
1645554490000|2022-02-22 18:28:10|28.78|28.7|28.79|28.71|28.79|28.71|28.78|28.7|6
1645554500000|2022-02-22 18:28:20|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|1
1645554520000|2022-02-22 18:28:40|28.84|28.76|28.83|28.75|28.84|28.76|28.83|28.75|0
1645554540000|2022-02-22 18:29:00|28.81|28.73|28.79|28.71|28.81|28.73|28.79|28.71|0
1645554550000|2022-02-22 18:29:10|28.81|28.73|28.83|28.75|28.83|28.75|28.81|28.73|0
1645554560000|2022-02-22 18:29:20|28.81|28.73|28.83|28.75|28.83|28.75|28.81|28.73|0
1645554570000|2022-02-22 18:29:30|28.81|28.73|28.81|28.73|28.82|28.74|28.81|28.73|1
1645554580000|2022-02-22 18:29:40|28.83|28.75|28.83|28.75|28.83|28.75|28.81|28.73|0
1645554590000|2022-02-22 18:29:50|28.81|28.73|28.79|28.71|28.81|28.73|28.79|28.71|0
1645554600000|2022-02-22 18:30:00|28.8|28.72|28.8|28.72|28.8|28.72|28.77|28.69|0
1645554610000|2022-02-22 18:30:10|28.83|28.75|28.83|28.75|28.83|28.75|28.79|28.71|2
1645554620000|2022-02-22 18:30:20|28.84|28.76|28.85|28.77|28.88|28.8|28.84|28.76|1
1645554630000|2022-02-22 18:30:30|28.84|28.76|28.79|28.71|28.84|28.76|28.79|28.71|0
1645554640000|2022-02-22 18:30:40|28.77|28.69|28.71|28.63|28.77|28.69|28.7|28.62|6
1645554650000|2022-02-22 18:30:50|28.7|28.62|28.75|28.67|28.75|28.67|28.7|28.62|2
1645554660000|2022-02-22 18:31:00|28.77|28.69|28.79|28.71|28.8|28.72|28.77|28.69|0
1645554670000|2022-02-22 18:31:10|28.77|28.69|28.74|28.66|28.77|28.69|28.73|28.65|1
1645554680000|2022-02-22 18:31:20|28.75|28.67|28.7|28.62|28.75|28.67|28.7|28.62|0
1645554690000|2022-02-22 18:31:30|28.71|28.63|28.7|28.62|28.73|28.65|28.7|28.62|2
1645554700000|2022-02-22 18:31:40|28.69|28.61|28.7|28.62|28.75|28.67|28.69|28.61|0
1645554720000|2022-02-22 18:32:00|28.73|28.65|28.7|28.62|28.73|28.65|28.7|28.62|0
1645554730000|2022-02-22 18:32:10|28.71|28.63|28.75|28.67|28.75|28.67|28.7|28.62|0
1645554740000|2022-02-22 18:32:20|28.73|28.65|28.75|28.67|28.75|28.67|28.73|28.65|0
1645554750000|2022-02-22 18:32:30|28.74|28.66|28.7|28.62|28.74|28.66|28.7|28.62|0
1645554760000|2022-02-22 18:32:40|28.69|28.61|28.7|28.62|28.7|28.62|28.69|28.61|0
1645554770000|2022-02-22 18:32:50|28.68|28.6|28.7|28.62|28.7|28.62|28.66|28.58|1
1645554780000|2022-02-22 18:33:00|28.68|28.6|28.7|28.62|28.7|28.62|28.65|28.57|2
1645554790000|2022-02-22 18:33:10|28.73|28.65|28.75|28.67|28.75|28.67|28.73|28.65|0
1645554800000|2022-02-22 18:33:20|28.73|28.65|28.7|28.62|28.73|28.65|28.7|28.62|0
1645554810000|2022-02-22 18:33:30|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1645554820000|2022-02-22 18:33:40|28.73|28.65|28.71|28.63|28.75|28.67|28.7|28.62|6
1645554830000|2022-02-22 18:33:50|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1645554840000|2022-02-22 18:34:00|28.73|28.65|28.62|28.54|28.73|28.65|28.62|28.54|0
1645554850000|2022-02-22 18:34:10|28.63|28.55|28.67|28.59|28.69|28.61|28.62|28.54|9
1645554860000|2022-02-22 18:34:20|28.69|28.61|28.67|28.59|28.7|28.62|28.67|28.59|0
1645554870000|2022-02-22 18:34:30|28.69|28.61|28.66|28.58|28.69|28.61|28.66|28.58|0
1645554880000|2022-02-22 18:34:40|28.64|28.56|28.66|28.58|28.66|28.58|28.62|28.54|0
1645554890000|2022-02-22 18:34:50|28.67|28.59|28.7|28.62|28.7|28.62|28.67|28.59|2
1645554900000|2022-02-22 18:35:00|28.71|28.63|28.75|28.67|28.75|28.67|28.71|28.63|0
1645554910000|2022-02-22 18:35:10|28.77|28.69|28.75|28.67|28.8|28.72|28.75|28.67|8
1645554920000|2022-02-22 18:35:20|28.77|28.69|28.75|28.67|28.8|28.72|28.75|28.67|0
1645554930000|2022-02-22 18:35:30|28.74|28.66|28.74|28.66|28.74|28.66|28.72|28.64|0
1645554940000|2022-02-22 18:35:40|28.72|28.64|28.72|28.64|28.75|28.67|28.72|28.64|0
1645554950000|2022-02-22 18:35:50|28.74|28.66|28.75|28.67|28.75|28.67|28.74|28.66|0
1645554960000|2022-02-22 18:36:00|28.74|28.66|28.76|28.68|28.77|28.69|28.74|28.66|0
1645554970000|2022-02-22 18:36:10|28.75|28.67|28.74|28.66|28.75|28.67|28.74|28.66|0
1645554980000|2022-02-22 18:36:20|28.75|28.67|28.76|28.68|28.76|28.68|28.75|28.67|0
1645554990000|2022-02-22 18:36:30|28.75|28.67|28.75|28.67|28.76|28.68|28.75|28.67|0
1645555000000|2022-02-22 18:36:40|28.74|28.66|28.75|28.67|28.75|28.67|28.72|28.64|7
1645555010000|2022-02-22 18:36:50|28.76|28.68|28.76|28.68|28.76|28.68|28.75|28.67|0
1645555020000|2022-02-22 18:37:00|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1645555030000|2022-02-22 18:37:10|28.76|28.68|28.8|28.72|28.82|28.74|28.76|28.68|1
1645555040000|2022-02-22 18:37:20|28.79|28.71|28.75|28.67|28.79|28.71|28.75|28.67|0
1645555060000|2022-02-22 18:37:40|28.76|28.68|28.76|28.68|28.78|28.7|28.76|28.68|0
1645555070000|2022-02-22 18:37:50|28.78|28.7|28.8|28.72|28.8|28.72|28.76|28.68|0
1645555080000|2022-02-22 18:38:00|28.78|28.7|28.75|28.67|28.78|28.7|28.75|28.67|0
1645555090000|2022-02-22 18:38:10|28.76|28.68|28.8|28.72|28.8|28.72|28.76|28.68|0
1645555100000|2022-02-22 18:38:20|28.82|28.74|28.8|28.72|28.82|28.74|28.8|28.72|0
1645555150000|2022-02-22 18:39:10|28.82|28.74|28.84|28.76|28.84|28.76|28.82|28.74|0
1645555160000|2022-02-22 18:39:20|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|0
1645555170000|2022-02-22 18:39:30|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|0
1645555180000|2022-02-22 18:39:40|28.82|28.74|28.84|28.76|28.85|28.77|28.82|28.74|0
1645555190000|2022-02-22 18:39:50|28.82|28.74|28.79|28.71|28.84|28.76|28.79|28.71|0
1645555200000|2022-02-22 18:40:00|28.77|28.69|28.79|28.71|28.79|28.71|28.77|28.69|0
1645555210000|2022-02-22 18:40:10|28.77|28.69|28.77|28.69|28.77|28.69|28.75|28.67|2
1645555220000|2022-02-22 18:40:20|28.79|28.71|28.75|28.67|28.79|28.71|28.75|28.67|0
1645555230000|2022-02-22 18:40:30|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|2
1645555240000|2022-02-22 18:40:40|28.79|28.71|28.79|28.71|28.79|28.71|28.77|28.69|0
1645555250000|2022-02-22 18:40:50|28.77|28.69|28.75|28.67|28.77|28.69|28.75|28.67|0
1645555270000|2022-02-22 18:41:10|28.79|28.71|28.8|28.72|28.84|28.76|28.75|28.67|74
1645555280000|2022-02-22 18:41:20|28.79|28.71|28.84|28.76|28.84|28.76|28.79|28.71|4
1645555290000|2022-02-22 18:41:30|28.82|28.74|28.84|28.76|28.84|28.76|28.8|28.72|0
1645555300000|2022-02-22 18:41:40|28.85|28.77|28.89|28.81|28.89|28.81|28.85|28.77|1
1645555310000|2022-02-22 18:41:50|28.9|28.82|28.93|28.85|28.93|28.85|28.89|28.81|2
1645555320000|2022-02-22 18:42:00|28.94|28.86|28.93|28.85|28.94|28.86|28.91|28.83|2
1645555330000|2022-02-22 18:42:10|28.94|28.86|28.93|28.85|28.98|28.9|28.93|28.85|0
1645555340000|2022-02-22 18:42:20|28.95|28.87|28.93|28.85|28.95|28.87|28.93|28.85|0
1645555370000|2022-02-22 18:42:50|28.91|28.83|28.89|28.81|28.91|28.83|28.89|28.81|0
1645555380000|2022-02-22 18:43:00|28.93|28.85|28.93|28.85|28.93|28.85|28.91|28.83|0
1645555400000|2022-02-22 18:43:20|28.98|28.9|28.96|28.88|28.98|28.9|28.96|28.88|3
1645555410000|2022-02-22 18:43:30|28.98|28.9|28.98|28.9|28.98|28.9|28.94|28.86|0
1645555430000|2022-02-22 18:43:50|29|28.92|29.02|28.94|29.02|28.94|29|28.92|0
1645555440000|2022-02-22 18:44:00|28.98|28.9|28.99|28.91|29.02|28.94|28.98|28.9|8
1645555450000|2022-02-22 18:44:10|29.02|28.94|28.98|28.9|29.02|28.94|28.98|28.9|0
1645555460000|2022-02-22 18:44:20|28.96|28.88|28.98|28.9|28.98|28.9|28.96|28.88|0
1645555500000|2022-02-22 18:45:00|29.01|28.93|29.03|28.95|29.03|28.95|29.01|28.93|6
1645555520000|2022-02-22 18:45:20|29.08|29|29.06|28.98|29.08|29|29.06|28.98|7
1645555530000|2022-02-22 18:45:30|29.08|29|29.06|28.98|29.08|29|29.06|28.98|0
1645555540000|2022-02-22 18:45:40|29.08|29|29.06|28.98|29.08|29|29.06|28.98|0
1645555550000|2022-02-22 18:45:50|29.08|29|29.04|28.96|29.08|29|29.04|28.96|1
1645555560000|2022-02-22 18:46:00|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|0
1645555570000|2022-02-22 18:46:10|29.04|28.96|29.08|29|29.08|29|29.04|28.96|1
1645555580000|2022-02-22 18:46:20|29.06|28.98|29.06|28.98|29.06|28.98|29.04|28.96|3
1645555590000|2022-02-22 18:46:30|29.08|29|29.06|28.98|29.08|29|29.04|28.96|1
1645555600000|2022-02-22 18:46:40|29.08|29|29.04|28.96|29.08|29|29.04|28.96|1
1645555610000|2022-02-22 18:46:50|29.08|29|29.08|29|29.08|29|29.06|28.98|1
1645555620000|2022-02-22 18:47:00|29.06|28.98|29.08|29|29.08|29|29.04|28.96|1
1645555630000|2022-02-22 18:47:10|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|9
1645555640000|2022-02-22 18:47:20|29.06|28.98|29.09|29.01|29.09|29.01|29.06|28.98|0
1645555650000|2022-02-22 18:47:30|29.11|29.03|29.09|29.01|29.11|29.03|29.09|29.01|0
1645555660000|2022-02-22 18:47:40|29.11|29.03|29.1|29.02|29.13|29.05|29.1|29.02|0
1645555670000|2022-02-22 18:47:50|29.11|29.03|29.1|29.02|29.14|29.06|29.1|29.02|0
1645555680000|2022-02-22 18:48:00|29.11|29.03|29.14|29.06|29.18|29.1|29.11|29.03|2
1645555690000|2022-02-22 18:48:10|29.13|29.05|29.14|29.06|29.14|29.06|29.13|29.05|0
1645555700000|2022-02-22 18:48:20|29.16|29.08|29.14|29.06|29.16|29.08|29.14|29.06|0
1645555710000|2022-02-22 18:48:30|29.16|29.08|29.16|29.08|29.18|29.1|29.14|29.06|0
1645555720000|2022-02-22 18:48:40|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1645555730000|2022-02-22 18:48:50|29.16|29.08|29.14|29.06|29.16|29.08|29.14|29.06|0
1645555740000|2022-02-22 18:49:00|29.16|29.08|29.14|29.06|29.16|29.08|29.14|29.06|0
1645555750000|2022-02-22 18:49:10|29.15|29.07|29.18|29.1|29.18|29.1|29.15|29.07|3
1645555760000|2022-02-22 18:49:20|29.2|29.12|29.19|29.11|29.21|29.13|29.19|29.11|0
1645555770000|2022-02-22 18:49:30|29.21|29.13|29.23|29.15|29.23|29.15|29.21|29.13|0
1645555790000|2022-02-22 18:49:50|29.24|29.16|29.23|29.15|29.26|29.18|29.23|29.15|0
1645555800000|2022-02-22 18:50:00|29.24|29.16|29.27|29.19|29.27|29.19|29.24|29.16|1
1645555810000|2022-02-22 18:50:10|29.29|29.21|29.26|29.18|29.29|29.21|29.26|29.18|4
1645555820000|2022-02-22 18:50:20|29.27|29.19|29.26|29.18|29.27|29.19|29.26|29.18|0
1645555830000|2022-02-22 18:50:30|29.29|29.21|29.31|29.23|29.31|29.23|29.29|29.21|0
1645555840000|2022-02-22 18:50:40|29.33|29.25|29.31|29.23|29.33|29.25|29.31|29.23|0
1645555850000|2022-02-22 18:50:50|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1645555860000|2022-02-22 18:51:00|29.28|29.2|29.28|29.2|29.28|29.2|29.25|29.17|0
1645555870000|2022-02-22 18:51:10|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1645555880000|2022-02-22 18:51:20|29.28|29.2|29.3|29.22|29.3|29.22|29.28|29.2|0
1645555890000|2022-02-22 18:51:30|29.31|29.23|29.35|29.27|29.35|29.27|29.31|29.23|0
1645555900000|2022-02-22 18:51:40|29.31|29.23|29.3|29.22|29.31|29.23|29.3|29.22|2
1645555920000|2022-02-22 18:52:00|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|3
1645555930000|2022-02-22 18:52:10|29.31|29.23|29.3|29.22|29.31|29.23|29.3|29.22|2
1645555970000|2022-02-22 18:52:50|29.35|29.27|29.34|29.26|29.35|29.27|29.34|29.26|6
1645555980000|2022-02-22 18:53:00|29.33|29.25|29.3|29.22|29.35|29.27|29.25|29.17|10
1645555990000|2022-02-22 18:53:10|29.28|29.2|29.3|29.22|29.3|29.22|29.25|29.17|0
1645556000000|2022-02-22 18:53:20|29.28|29.2|29.3|29.22|29.3|29.22|29.28|29.2|0
1645556020000|2022-02-22 18:53:40|29.28|29.2|29.28|29.2|29.28|29.2|29.26|29.18|1
1645556030000|2022-02-22 18:53:50|29.26|29.18|29.3|29.22|29.3|29.22|29.26|29.18|0
1645556040000|2022-02-22 18:54:00|29.32|29.24|29.34|29.26|29.34|29.26|29.3|29.22|0
1645556050000|2022-02-22 18:54:10|29.32|29.24|29.3|29.22|29.32|29.24|29.3|29.22|0
1645556060000|2022-02-22 18:54:20|29.34|29.26|29.32|29.24|29.34|29.26|29.32|29.24|1
1645556070000|2022-02-22 18:54:30|29.3|29.22|29.34|29.26|29.34|29.26|29.3|29.22|1
1645556080000|2022-02-22 18:54:40|29.33|29.25|29.34|29.26|29.34|29.26|29.33|29.25|0
1645556100000|2022-02-22 18:55:00|29.37|29.29|29.33|29.25|29.37|29.29|29.33|29.25|1
1645556110000|2022-02-22 18:55:10|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|1
1645556120000|2022-02-22 18:55:20|29.29|29.21|29.3|29.22|29.3|29.22|29.29|29.21|0
1645556130000|2022-02-22 18:55:30|29.31|29.23|29.3|29.22|29.31|29.23|29.3|29.22|0
1645556150000|2022-02-22 18:55:50|29.28|29.2|29.26|29.18|29.28|29.2|29.26|29.18|0
1645556160000|2022-02-22 18:56:00|29.28|29.2|29.3|29.22|29.3|29.22|29.28|29.2|0
1645556170000|2022-02-22 18:56:10|29.28|29.2|29.3|29.22|29.3|29.22|29.26|29.18|1
1645556180000|2022-02-22 18:56:20|29.26|29.18|29.3|29.22|29.3|29.22|29.26|29.18|1
1645556190000|2022-02-22 18:56:30|29.31|29.23|29.3|29.22|29.31|29.23|29.3|29.22|0
1645556200000|2022-02-22 18:56:40|29.26|29.18|29.3|29.22|29.3|29.22|29.26|29.18|1
1645556220000|2022-02-22 18:57:00|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|1
1645556230000|2022-02-22 18:57:10|29.32|29.24|29.34|29.26|29.34|29.26|29.3|29.22|1
1645556240000|2022-02-22 18:57:20|29.32|29.24|29.3|29.22|29.34|29.26|29.3|29.22|1
1645556250000|2022-02-22 18:57:30|29.32|29.24|29.3|29.22|29.32|29.24|29.3|29.22|0
1645556260000|2022-02-22 18:57:40|29.34|29.26|29.31|29.23|29.34|29.26|29.31|29.23|1
1645556270000|2022-02-22 18:57:50|29.33|29.25|29.3|29.22|29.34|29.26|29.3|29.22|10
1645556280000|2022-02-22 18:58:00|29.26|29.18|29.25|29.17|29.3|29.22|29.25|29.17|2
1645556300000|2022-02-22 18:58:20|29.26|29.18|29.3|29.22|29.3|29.22|29.26|29.18|1
1645556310000|2022-02-22 18:58:30|29.31|29.23|29.34|29.26|29.34|29.26|29.3|29.22|1
1645556320000|2022-02-22 18:58:40|29.33|29.25|29.3|29.22|29.34|29.26|29.3|29.22|0
1645556340000|2022-02-22 18:59:00|29.26|29.18|29.25|29.17|29.26|29.18|29.25|29.17|1
1645556350000|2022-02-22 18:59:10|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|0
1645556360000|2022-02-22 18:59:20|29.24|29.16|29.19|29.11|29.24|29.16|29.19|29.11|8
1645556370000|2022-02-22 18:59:30|29.2|29.12|29.19|29.11|29.2|29.12|29.19|29.11|1
1645556380000|2022-02-22 18:59:40|29.2|29.12|29.16|29.08|29.2|29.12|29.16|29.08|0
1645556390000|2022-02-22 18:59:50|29.17|29.09|29.16|29.08|29.17|29.09|29.16|29.08|0
1645556400000|2022-02-22 19:00:00|29.17|29.09|29.18|29.1|29.2|29.12|29.17|29.09|4
1645556410000|2022-02-22 19:00:10|29.17|29.09|29.22|29.14|29.22|29.14|29.16|29.08|0
1645556420000|2022-02-22 19:00:20|29.25|29.17|29.3|29.22|29.3|29.22|29.23|29.15|1
1645556430000|2022-02-22 19:00:30|29.28|29.2|29.25|29.17|29.28|29.2|29.25|29.17|0
1645556440000|2022-02-22 19:00:40|29.24|29.16|29.23|29.15|29.25|29.17|29.23|29.15|0
1645556450000|2022-02-22 19:00:50|29.24|29.16|29.25|29.17|29.25|29.17|29.23|29.15|0
1645556470000|2022-02-22 19:01:10|29.27|29.19|29.29|29.21|29.29|29.21|29.25|29.17|0
1645556480000|2022-02-22 19:01:20|29.27|29.19|29.25|29.17|29.29|29.21|29.25|29.17|0
1645556520000|2022-02-22 19:02:00|29.26|29.18|29.25|29.17|29.26|29.18|29.25|29.17|0
1645556550000|2022-02-22 19:02:30|29.23|29.15|29.2|29.12|29.23|29.15|29.2|29.12|1
1645556560000|2022-02-22 19:02:40|29.19|29.11|29.16|29.08|29.2|29.12|29.16|29.08|0
1645556570000|2022-02-22 19:02:50|29.18|29.1|29.2|29.12|29.2|29.12|29.18|29.1|0
1645556590000|2022-02-22 19:03:10|29.22|29.14|29.2|29.12|29.25|29.17|29.2|29.12|2
1645556600000|2022-02-22 19:03:20|29.22|29.14|29.25|29.17|29.25|29.17|29.22|29.14|0
1645556610000|2022-02-22 19:03:30|29.23|29.15|29.24|29.16|29.26|29.18|29.22|29.14|0
1645556630000|2022-02-22 19:03:50|29.26|29.18|29.24|29.16|29.26|29.18|29.24|29.16|0
1645556640000|2022-02-22 19:04:00|29.21|29.13|29.22|29.14|29.24|29.16|29.2|29.12|2
1645556650000|2022-02-22 19:04:10|29.2|29.12|29.26|29.18|29.26|29.18|29.2|29.12|0
1645556660000|2022-02-22 19:04:20|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1645556680000|2022-02-22 19:04:40|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|0
1645556690000|2022-02-22 19:04:50|29.28|29.2|29.26|29.18|29.29|29.21|29.25|29.17|0
1645556700000|2022-02-22 19:05:00|29.28|29.2|29.25|29.17|29.28|29.2|29.25|29.17|0
1645556710000|2022-02-22 19:05:10|29.26|29.18|29.25|29.17|29.29|29.21|29.25|29.17|0
1645556720000|2022-02-22 19:05:20|29.26|29.18|29.26|29.18|29.29|29.21|29.26|29.18|0
1645556730000|2022-02-22 19:05:30|29.25|29.17|29.29|29.21|29.29|29.21|29.25|29.17|0
1645556750000|2022-02-22 19:05:50|29.31|29.23|29.33|29.25|29.35|29.27|29.31|29.23|1
1645556760000|2022-02-22 19:06:00|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|0
1645556770000|2022-02-22 19:06:10|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|0
1645556780000|2022-02-22 19:06:20|29.35|29.27|29.35|29.27|29.35|29.27|29.33|29.25|0
1645556790000|2022-02-22 19:06:30|29.33|29.25|29.33|29.25|29.33|29.25|29.31|29.23|0
1645556800000|2022-02-22 19:06:40|29.31|29.23|29.33|29.25|29.33|29.25|29.31|29.23|0
1645556820000|2022-02-22 19:07:00|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1645556830000|2022-02-22 19:07:10|29.3|29.22|29.33|29.25|29.33|29.25|29.3|29.22|1
1645556860000|2022-02-22 19:07:40|29.31|29.23|29.33|29.25|29.33|29.25|29.31|29.23|0
1645556870000|2022-02-22 19:07:50|29.31|29.23|29.33|29.25|29.33|29.25|29.31|29.23|0
1645556880000|2022-02-22 19:08:00|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|5
1645556890000|2022-02-22 19:08:10|29.35|29.27|29.44|29.36|29.45|29.37|29.35|29.27|27
1645556900000|2022-02-22 19:08:20|29.42|29.34|29.42|29.34|29.46|29.38|29.42|29.34|7
1645556910000|2022-02-22 19:08:30|29.45|29.37|29.45|29.37|29.45|29.37|29.43|29.35|14
1645556920000|2022-02-22 19:08:40|29.43|29.35|29.46|29.38|29.46|29.38|29.43|29.35|10
1645556940000|2022-02-22 19:09:00|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1645556950000|2022-02-22 19:09:10|29.46|29.38|29.45|29.37|29.46|29.38|29.45|29.37|0
1645556960000|2022-02-22 19:09:20|29.46|29.38|29.45|29.37|29.46|29.38|29.45|29.37|0
1645556980000|2022-02-22 19:09:40|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1645557000000|2022-02-22 19:10:00|29.45|29.37|29.46|29.38|29.46|29.38|29.45|29.37|0
1645557010000|2022-02-22 19:10:10|29.5|29.42|29.51|29.43|29.54|29.46|29.48|29.4|32
1645557020000|2022-02-22 19:10:20|29.53|29.45|29.5|29.42|29.53|29.45|29.5|29.42|24
1645557030000|2022-02-22 19:10:30|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|1
1645557060000|2022-02-22 19:11:00|29.53|29.45|29.53|29.45|29.55|29.47|29.53|29.45|0
1645557070000|2022-02-22 19:11:10|29.55|29.47|29.53|29.45|29.55|29.47|29.53|29.45|0
1645557080000|2022-02-22 19:11:20|29.52|29.44|29.57|29.49|29.57|29.49|29.52|29.44|1
1645557100000|2022-02-22 19:11:40|29.56|29.48|29.56|29.48|29.56|29.48|29.52|29.44|14
1645557110000|2022-02-22 19:11:50|29.53|29.45|29.52|29.44|29.53|29.45|29.52|29.44|0
1645557120000|2022-02-22 19:12:00|29.51|29.43|29.46|29.38|29.51|29.43|29.46|29.38|10
1645557130000|2022-02-22 19:12:10|29.44|29.36|29.36|29.28|29.44|29.36|29.35|29.27|5
1645557140000|2022-02-22 19:12:20|29.35|29.27|29.35|29.27|29.36|29.28|29.34|29.26|0
1645557150000|2022-02-22 19:12:30|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|2
1645557160000|2022-02-22 19:12:40|29.3|29.22|29.35|29.27|29.35|29.27|29.3|29.22|0
1645557170000|2022-02-22 19:12:50|29.32|29.24|29.4|29.32|29.4|29.32|29.32|29.24|8
1645557180000|2022-02-22 19:13:00|29.42|29.34|29.4|29.32|29.44|29.36|29.4|29.32|1
1645557190000|2022-02-22 19:13:10|29.41|29.33|29.4|29.32|29.44|29.36|29.4|29.32|0
1645557200000|2022-02-22 19:13:20|29.38|29.3|29.35|29.27|29.38|29.3|29.35|29.27|0
1645557210000|2022-02-22 19:13:30|29.37|29.29|29.35|29.27|29.37|29.29|29.35|29.27|0
1645557220000|2022-02-22 19:13:40|29.33|29.25|29.33|29.25|29.35|29.27|29.31|29.23|1
1645557230000|2022-02-22 19:13:50|29.35|29.27|29.28|29.2|29.35|29.27|29.28|29.2|0
1645557240000|2022-02-22 19:14:00|29.3|29.22|29.3|29.22|29.3|29.22|29.27|29.19|1
1645557250000|2022-02-22 19:14:10|29.31|29.23|29.28|29.2|29.31|29.23|29.27|29.19|0
1645557260000|2022-02-22 19:14:20|29.27|29.19|29.27|29.19|29.3|29.22|29.27|29.19|1
1645557270000|2022-02-22 19:14:30|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1645557280000|2022-02-22 19:14:40|29.26|29.18|29.26|29.18|29.26|29.18|29.24|29.16|1
1645557290000|2022-02-22 19:14:50|||||||||1
1645557300000|2022-02-22 19:15:00|29.28|29.2|29.3|29.22|29.3|29.22|29.28|29.2|0
1645557310000|2022-02-22 19:15:10|29.28|29.2|29.3|29.22|29.33|29.25|29.28|29.2|0
1645557320000|2022-02-22 19:15:20|29.27|29.19|29.22|29.14|29.27|29.19|29.22|29.14|1
1645557330000|2022-02-22 19:15:30|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|0
1645557340000|2022-02-22 19:15:40|29.2|29.12|29.15|29.07|29.2|29.12|29.12|29.04|1
1645557350000|2022-02-22 19:15:50|29.17|29.09|29.17|29.09|29.17|29.09|29.15|29.07|0
1645557360000|2022-02-22 19:16:00|29.15|29.07|29.17|29.09|29.17|29.09|29.12|29.04|1
1645557380000|2022-02-22 19:16:20|29.15|29.07|29.17|29.09|29.17|29.09|29.15|29.07|0
1645557400000|2022-02-22 19:16:40|29.18|29.1|29.2|29.12|29.2|29.12|29.18|29.1|0
1645557410000|2022-02-22 19:16:50|29.22|29.14|29.2|29.12|29.22|29.14|29.2|29.12|0
1645557420000|2022-02-22 19:17:00|29.22|29.14|29.2|29.12|29.22|29.14|29.18|29.1|0
1645557430000|2022-02-22 19:17:10|29.18|29.1|29.2|29.12|29.2|29.12|29.18|29.1|0
1645557440000|2022-02-22 19:17:20|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1645557450000|2022-02-22 19:17:30|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1645557460000|2022-02-22 19:17:40|29.18|29.1|29.2|29.12|29.2|29.12|29.18|29.1|0
1645557480000|2022-02-22 19:18:00|29.21|29.13|29.2|29.12|29.21|29.13|29.18|29.1|0
1645557490000|2022-02-22 19:18:10|29.18|29.1|29.2|29.12|29.2|29.12|29.17|29.09|0
1645557500000|2022-02-22 19:18:20|29.22|29.14|29.23|29.15|29.25|29.17|29.22|29.14|0
1645557510000|2022-02-22 19:18:30|29.22|29.14|29.18|29.1|29.23|29.15|29.18|29.1|0
1645557520000|2022-02-22 19:18:40|29.19|29.11|29.22|29.14|29.22|29.14|29.19|29.11|0
1645557530000|2022-02-22 19:18:50|29.2|29.12|29.22|29.14|29.22|29.14|29.2|29.12|0
1645557540000|2022-02-22 19:19:00|29.2|29.12|29.22|29.14|29.22|29.14|29.2|29.12|0
1645557550000|2022-02-22 19:19:10|29.2|29.12|29.22|29.14|29.22|29.14|29.2|29.12|0
1645557560000|2022-02-22 19:19:20|29.2|29.12|29.22|29.14|29.22|29.14|29.2|29.12|0
1645557590000|2022-02-22 19:19:50|29.2|29.12|29.22|29.14|29.22|29.14|29.2|29.12|0
1645557600000|2022-02-22 19:20:00|29.2|29.12|29.12|29.04|29.2|29.12|29.12|29.04|5
1645557610000|2022-02-22 19:20:10|29.09|29.01|29.09|29.01|29.11|29.03|29.09|29.01|2
1645557620000|2022-02-22 19:20:20|||||||||1
1645557650000|2022-02-22 19:20:50|29.06|28.98|29.03|28.95|29.06|28.98|29.03|28.95|1
1645557660000|2022-02-22 19:21:00|29.04|28.96|29|28.92|29.04|28.96|28.96|28.88|116
1645557680000|2022-02-22 19:21:20|28.95|28.87|29|28.92|29|28.92|28.95|28.87|13
1645557690000|2022-02-22 19:21:30|29.01|28.93|29|28.92|29.03|28.95|29|28.92|1
1645557700000|2022-02-22 19:21:40|29.01|28.93|29.01|28.93|29.05|28.97|29.01|28.93|0
1645557710000|2022-02-22 19:21:50|29|28.92|29|28.92|29.01|28.93|29|28.92|1
1645557720000|2022-02-22 19:22:00|29.01|28.93|29.02|28.94|29.02|28.94|29.01|28.93|0
1645557730000|2022-02-22 19:22:10|29.05|28.97|29.06|28.98|29.08|29|29.03|28.95|7
1645557740000|2022-02-22 19:22:20|29.08|29|29.08|29|29.08|29|29.06|28.98|0
1645557760000|2022-02-22 19:22:40|29.06|28.98|29.08|29|29.08|29|29.06|28.98|0
1645557770000|2022-02-22 19:22:50|29.06|28.98|29.08|29|29.08|29|29.06|28.98|0
1645557780000|2022-02-22 19:23:00|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|5
1645557790000|2022-02-22 19:23:10|29.15|29.07|29.18|29.1|29.18|29.1|29.13|29.05|0
1645557810000|2022-02-22 19:23:30|29.2|29.12|29.27|29.19|29.27|29.19|29.2|29.12|4
1645557820000|2022-02-22 19:23:40|29.25|29.17|29.23|29.15|29.25|29.17|29.23|29.15|0
1645557830000|2022-02-22 19:23:50|29.22|29.14|29.27|29.19|29.28|29.2|29.18|29.1|1
1645557840000|2022-02-22 19:24:00|29.28|29.2|29.21|29.13|29.31|29.23|29.2|29.12|1
1645557850000|2022-02-22 19:24:10|29.19|29.11|29.15|29.07|29.19|29.11|29.1|29.02|2
1645557860000|2022-02-22 19:24:20|29.13|29.05|29.17|29.09|29.19|29.11|29.13|29.05|1
1645557870000|2022-02-22 19:24:30|29.19|29.11|29.19|29.11|29.19|29.11|29.15|29.07|0
1645557880000|2022-02-22 19:24:40|29.23|29.15|29.24|29.16|29.25|29.17|29.22|29.14|1
1645557890000|2022-02-22 19:24:50|29.26|29.18|29.22|29.14|29.26|29.18|29.22|29.14|0
1645557900000|2022-02-22 19:25:00|29.21|29.13|28.96|28.88|29.21|29.13|28.94|28.86|97
1645557910000|2022-02-22 19:25:10|28.98|28.9|28.83|28.75|28.98|28.9|28.83|28.75|3
1645557920000|2022-02-22 19:25:20|28.81|28.73|28.73|28.65|28.81|28.73|28.67|28.59|5
1645557930000|2022-02-22 19:25:30|28.77|28.69|28.77|28.69|28.78|28.7|28.71|28.63|3
1645557940000|2022-02-22 19:25:40|28.75|28.67|28.8|28.72|28.8|28.72|28.72|28.64|0
1645557950000|2022-02-22 19:25:50|28.82|28.74|28.95|28.87|28.97|28.89|28.82|28.74|0
1645557960000|2022-02-22 19:26:00|28.93|28.85|28.99|28.91|28.99|28.91|28.92|28.84|1
1645557970000|2022-02-22 19:26:10|29.01|28.93|29.04|28.96|29.06|28.98|28.95|28.87|1
1645557980000|2022-02-22 19:26:20|29.06|28.98|29.02|28.94|29.09|29.01|29.02|28.94|1
1645557990000|2022-02-22 19:26:30|29.04|28.96|29|28.92|29.06|28.98|29|28.92|3
1645558000000|2022-02-22 19:26:40|29.02|28.94|29|28.92|29.04|28.96|28.98|28.9|3
1645558010000|2022-02-22 19:26:50|28.98|28.9|28.97|28.89|28.98|28.9|28.97|28.89|4
1645558020000|2022-02-22 19:27:00|28.95|28.87|28.95|28.87|28.97|28.89|28.9|28.82|3
1645558030000|2022-02-22 19:27:10|28.93|28.85|28.92|28.84|28.95|28.87|28.92|28.84|5
1645558040000|2022-02-22 19:27:20|28.91|28.83|28.99|28.91|28.99|28.91|28.91|28.83|6
1645558050000|2022-02-22 19:27:30|28.97|28.89|28.91|28.83|28.97|28.89|28.91|28.83|6
1645558060000|2022-02-22 19:27:40|28.89|28.81|28.88|28.8|28.9|28.82|28.87|28.79|6
1645558070000|2022-02-22 19:27:50|28.87|28.79|28.9|28.82|28.9|28.82|28.87|28.79|1
1645558080000|2022-02-22 19:28:00|28.92|28.84|28.92|28.84|28.94|28.86|28.9|28.82|1
1645558090000|2022-02-22 19:28:10|28.94|28.86|28.95|28.87|28.97|28.89|28.92|28.84|5
1645558100000|2022-02-22 19:28:20|28.97|28.89|28.99|28.91|29.01|28.93|28.97|28.89|3
1645558110000|2022-02-22 19:28:30|29.01|28.93|28.95|28.87|29.01|28.93|28.95|28.87|5
1645558120000|2022-02-22 19:28:40|28.97|28.89|28.95|28.87|28.99|28.91|28.95|28.87|2
1645558130000|2022-02-22 19:28:50|28.93|28.85|28.91|28.83|28.95|28.87|28.91|28.83|0
1645558140000|2022-02-22 19:29:00|28.93|28.85|28.95|28.87|28.95|28.87|28.91|28.83|0
1645558150000|2022-02-22 19:29:10|28.97|28.89|28.95|28.87|28.99|28.91|28.95|28.87|11
1645558160000|2022-02-22 19:29:20|28.96|28.88|28.95|28.87|28.99|28.91|28.95|28.87|6
1645558170000|2022-02-22 19:29:30|28.98|28.9|28.96|28.88|28.98|28.9|28.95|28.87|7
1645558180000|2022-02-22 19:29:40|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1645558190000|2022-02-22 19:29:50|28.93|28.85|28.86|28.78|28.95|28.87|28.86|28.78|8
1645558200000|2022-02-22 19:30:00|28.88|28.8|28.95|28.87|28.96|28.88|28.88|28.8|11
1645558210000|2022-02-22 19:30:10|28.99|28.91|29.01|28.93|29.03|28.95|28.97|28.89|11
1645558220000|2022-02-22 19:30:20|29|28.92|28.98|28.9|29|28.92|28.98|28.9|0
1645558230000|2022-02-22 19:30:30|29|28.92|29|28.92|29|28.92|28.96|28.88|13
1645558240000|2022-02-22 19:30:40|29.01|28.93|28.88|28.8|29.03|28.95|28.88|28.8|8
1645558250000|2022-02-22 19:30:50|28.9|28.82|28.91|28.83|28.93|28.85|28.88|28.8|1
1645558260000|2022-02-22 19:31:00|28.92|28.84|28.92|28.84|28.96|28.88|28.92|28.84|4
1645558270000|2022-02-22 19:31:10|28.9|28.82|28.88|28.8|28.9|28.82|28.88|28.8|0
1645558280000|2022-02-22 19:31:20|28.86|28.78|28.76|28.68|28.86|28.78|28.76|28.68|10
1645558290000|2022-02-22 19:31:30|28.78|28.7|28.74|28.66|28.78|28.7|28.74|28.66|1
1645558300000|2022-02-22 19:31:40|28.84|28.59|28.71|28.63|28.84|28.67|28.71|28.59|2
1645558310000|2022-02-22 19:31:50|28.81|28.56|28.69|28.61|28.81|28.66|28.69|28.56|3
1645558320000|2022-02-22 19:32:00|28.67|28.59|28.64|28.56|28.67|28.59|28.64|28.56|0
1645558330000|2022-02-22 19:32:10|28.66|28.58|28.57|28.49|28.66|28.58|28.56|28.48|8
1645558340000|2022-02-22 19:32:20|28.56|28.48|28.57|28.49|28.62|28.54|28.54|28.46|9
1645558350000|2022-02-22 19:32:30|28.59|28.51|28.62|28.54|28.62|28.54|28.57|28.49|2
1645558360000|2022-02-22 19:32:40|28.63|28.55|28.62|28.54|28.66|28.58|28.62|28.54|8
1645558370000|2022-02-22 19:32:50|28.64|28.56|28.66|28.58|28.7|28.62|28.64|28.56|20
1645558380000|2022-02-22 19:33:00|28.68|28.6|28.68|28.6|28.68|28.6|28.66|28.58|0
1645558390000|2022-02-22 19:33:10|28.7|28.62|28.78|28.7|28.8|28.72|28.7|28.62|16
1645558400000|2022-02-22 19:33:20|28.8|28.72|28.85|28.77|28.85|28.77|28.78|28.7|8
1645558410000|2022-02-22 19:33:30|28.83|28.75|28.83|28.75|28.85|28.77|28.79|28.71|1
1645558420000|2022-02-22 19:33:40|28.85|28.77|28.85|28.77|28.85|28.77|28.83|28.75|0
1645558430000|2022-02-22 19:33:50|28.83|28.75|28.93|28.85|28.95|28.87|28.83|28.75|4
1645558440000|2022-02-22 19:34:00|28.95|28.87|28.9|28.82|28.95|28.87|28.89|28.81|0
1645558460000|2022-02-22 19:34:20|28.92|28.84|28.9|28.82|28.94|28.86|28.89|28.81|1
1645558470000|2022-02-22 19:34:30|28.86|28.78|28.85|28.77|28.88|28.8|28.84|28.76|3
1645558480000|2022-02-22 19:34:40|28.83|28.75|28.83|28.75|28.85|28.77|28.8|28.72|1
1645558490000|2022-02-22 19:34:50|28.85|28.77|28.85|28.77|28.85|28.77|28.83|28.75|0
1645558500000|2022-02-22 19:35:00|28.83|28.75|28.81|28.73|28.85|28.77|28.81|28.73|5
1645558510000|2022-02-22 19:35:10|28.83|28.75|28.86|28.78|28.9|28.82|28.83|28.75|2
1645558520000|2022-02-22 19:35:20|28.84|28.76|28.81|28.73|28.85|28.77|28.81|28.73|0
1645558530000|2022-02-22 19:35:30|28.83|28.75|28.77|28.69|28.85|28.77|28.77|28.69|2
1645558540000|2022-02-22 19:35:40|28.74|28.66|28.67|28.59|28.75|28.67|28.64|28.56|6
1645558550000|2022-02-22 19:35:50|28.66|28.58|28.67|28.59|28.71|28.63|28.66|28.58|7
1645558560000|2022-02-22 19:36:00|28.69|28.61|28.75|28.67|28.81|28.73|28.69|28.61|34
1645558570000|2022-02-22 19:36:10|28.72|28.64|28.69|28.61|28.74|28.66|28.69|28.61|1
1645558580000|2022-02-22 19:36:20|28.71|28.63|28.69|28.61|28.75|28.67|28.67|28.59|0
1645558590000|2022-02-22 19:36:30|28.67|28.59|28.69|28.61|28.69|28.61|28.65|28.57|0
1645558600000|2022-02-22 19:36:40|28.66|28.58|28.6|28.52|28.69|28.61|28.6|28.52|38
1645558610000|2022-02-22 19:36:50|28.62|28.54|28.64|28.56|28.64|28.56|28.62|28.54|60
1645558620000|2022-02-22 19:37:00|28.66|28.58|28.69|28.61|28.72|28.64|28.66|28.58|5
1645558630000|2022-02-22 19:37:10|28.71|28.63|28.69|28.61|28.71|28.63|28.69|28.61|1
1645558640000|2022-02-22 19:37:20|28.71|28.63|28.64|28.56|28.71|28.63|28.64|28.56|1
1645558650000|2022-02-22 19:37:30|28.63|28.55|28.66|28.58|28.67|28.59|28.61|28.53|10
1645558660000|2022-02-22 19:37:40|28.64|28.56|28.64|28.56|28.66|28.58|28.64|28.56|2
1645558670000|2022-02-22 19:37:50|28.67|28.59|28.66|28.58|28.67|28.59|28.64|28.56|4
1645558680000|2022-02-22 19:38:00|28.63|28.55|28.68|28.6|28.7|28.62|28.63|28.55|1
1645558690000|2022-02-22 19:38:10|28.7|28.62|28.72|28.64|28.72|28.64|28.7|28.62|0
1645558700000|2022-02-22 19:38:20|28.71|28.63|28.71|28.63|28.72|28.64|28.69|28.61|1
1645558710000|2022-02-22 19:38:30|28.72|28.64|28.74|28.66|28.74|28.66|28.72|28.64|0
1645558720000|2022-02-22 19:38:40|28.72|28.64|28.69|28.61|28.72|28.64|28.69|28.61|0
1645558730000|2022-02-22 19:38:50|28.71|28.63|28.72|28.64|28.72|28.64|28.71|28.63|1
1645558740000|2022-02-22 19:39:00|28.74|28.66|28.77|28.69|28.77|28.69|28.74|28.66|1
1645558750000|2022-02-22 19:39:10|28.79|28.71|28.77|28.69|28.81|28.73|28.77|28.69|4
1645558760000|2022-02-22 19:39:20|28.79|28.71|28.81|28.73|28.81|28.73|28.77|28.69|3
1645558770000|2022-02-22 19:39:30|28.79|28.71|28.76|28.68|28.79|28.71|28.75|28.67|0
1645558780000|2022-02-22 19:39:40|28.77|28.69|28.81|28.73|28.81|28.73|28.76|28.68|1
1645558790000|2022-02-22 19:39:50|28.79|28.71|28.77|28.69|28.81|28.73|28.77|28.69|4
1645558800000|2022-02-22 19:40:00|28.76|28.68|28.72|28.64|28.77|28.69|28.72|28.64|2
1645558810000|2022-02-22 19:40:10|28.71|28.63|28.76|28.68|28.77|28.69|28.7|28.62|4
1645558820000|2022-02-22 19:40:20|28.77|28.69|28.75|28.67|28.77|28.69|28.73|28.65|0
1645558830000|2022-02-22 19:40:30|28.76|28.68|28.81|28.73|28.81|28.73|28.73|28.65|2
1645558840000|2022-02-22 19:40:40|28.79|28.71|28.77|28.69|28.81|28.73|28.77|28.69|0
1645558850000|2022-02-22 19:40:50|28.74|28.66|28.77|28.69|28.77|28.69|28.74|28.66|11
1645558860000|2022-02-22 19:41:00|28.76|28.68|28.77|28.69|28.77|28.69|28.72|28.64|4
1645558870000|2022-02-22 19:41:10|28.81|28.73|28.82|28.74|28.82|28.74|28.77|28.69|5
1645558880000|2022-02-22 19:41:20|28.81|28.73|28.8|28.72|28.82|28.74|28.77|28.69|2
1645558890000|2022-02-22 19:41:30|28.79|28.71|28.84|28.76|28.84|28.76|28.79|28.71|3
1645558900000|2022-02-22 19:41:40|28.86|28.78|28.82|28.74|28.86|28.78|28.82|28.74|6
1645558910000|2022-02-22 19:41:50|28.8|28.72|28.82|28.74|28.82|28.74|28.8|28.72|1
1645558920000|2022-02-22 19:42:00|28.86|28.78|28.79|28.71|28.86|28.78|28.79|28.71|0
1645558930000|2022-02-22 19:42:10|28.81|28.73|28.82|28.74|28.82|28.74|28.79|28.71|1
1645558940000|2022-02-22 19:42:20|28.84|28.76|28.82|28.74|28.84|28.76|28.82|28.74|0
1645558950000|2022-02-22 19:42:30|28.84|28.76|28.86|28.78|28.86|28.78|28.84|28.76|4
1645558960000|2022-02-22 19:42:40|28.88|28.8|28.91|28.83|28.91|28.83|28.88|28.8|5
1645558970000|2022-02-22 19:42:50|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1645558980000|2022-02-22 19:43:00|28.94|28.86|28.94|28.86|28.94|28.86|28.93|28.85|4
1645558990000|2022-02-22 19:43:10|28.96|28.88|28.96|28.88|28.98|28.9|28.96|28.88|1
1645559000000|2022-02-22 19:43:20|28.98|28.9|29.01|28.93|29.01|28.93|28.96|28.88|8
1645559010000|2022-02-22 19:43:30|28.99|28.91|28.94|28.86|28.99|28.91|28.94|28.86|1
1645559020000|2022-02-22 19:43:40|28.95|28.87|28.99|28.91|28.99|28.91|28.95|28.87|0
1645559030000|2022-02-22 19:43:50|28.98|28.9|28.96|28.88|28.98|28.9|28.95|28.87|1
1645559040000|2022-02-22 19:44:00|28.93|28.85|28.94|28.86|28.94|28.86|28.91|28.83|1
1645559050000|2022-02-22 19:44:10|28.93|28.85|28.99|28.91|28.99|28.91|28.93|28.85|1
1645559060000|2022-02-22 19:44:20|28.98|28.9|28.99|28.91|28.99|28.91|28.98|28.9|0
1645559070000|2022-02-22 19:44:30|28.98|28.9|28.95|28.87|28.99|28.91|28.95|28.87|0
1645559080000|2022-02-22 19:44:40|28.97|28.89|28.97|28.89|28.97|28.89|28.95|28.87|0
1645559090000|2022-02-22 19:44:50|28.95|28.87|28.98|28.9|28.98|28.9|28.95|28.87|0
1645559100000|2022-02-22 19:45:00|28.99|28.91|28.99|28.91|28.99|28.91|28.97|28.89|0
1645559110000|2022-02-22 19:45:10|29.01|28.93|28.99|28.91|29.03|28.95|28.99|28.91|3
1645559120000|2022-02-22 19:45:20|28.98|28.9|28.99|28.91|28.99|28.91|28.96|28.88|0
1645559130000|2022-02-22 19:45:30|29.01|28.93|28.99|28.91|29.03|28.95|28.99|28.91|0
1645559140000|2022-02-22 19:45:40|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|0
1645559150000|2022-02-22 19:45:50|29.03|28.95|28.99|28.91|29.03|28.95|28.97|28.89|1
1645559160000|2022-02-22 19:46:00|28.97|28.89|28.98|28.9|28.98|28.9|28.94|28.86|0
1645559170000|2022-02-22 19:46:10|28.96|28.88|28.94|28.86|29.03|28.95|28.94|28.86|9
1645559180000|2022-02-22 19:46:20|28.96|28.88|28.99|28.91|29.03|28.95|28.96|28.88|12
1645559190000|2022-02-22 19:46:30|29.03|28.95|28.99|28.91|29.03|28.95|28.99|28.91|1
1645559200000|2022-02-22 19:46:40|29.01|28.93|28.98|28.9|29.01|28.93|28.96|28.88|1
1645559210000|2022-02-22 19:46:50|28.99|28.91|29.01|28.93|29.03|28.95|28.99|28.91|0
1645559220000|2022-02-22 19:47:00|28.99|28.91|28.98|28.9|28.99|28.91|28.96|28.88|0
1645559230000|2022-02-22 19:47:10|28.96|28.88|28.94|28.86|28.96|28.88|28.94|28.86|0
1645559240000|2022-02-22 19:47:20|28.92|28.84|28.89|28.81|28.94|28.86|28.88|28.8|0
1645559250000|2022-02-22 19:47:30|28.91|28.83|28.91|28.83|28.93|28.85|28.91|28.83|2
1645559260000|2022-02-22 19:47:40|28.93|28.85|28.93|28.85|28.94|28.86|28.89|28.81|1
1645559270000|2022-02-22 19:47:50|28.89|28.81|28.89|28.81|28.89|28.81|28.87|28.79|0
1645559280000|2022-02-22 19:48:00|28.88|28.8|28.79|28.71|28.88|28.8|28.78|28.7|0
1645559290000|2022-02-22 19:48:10|28.78|28.7|28.76|28.68|28.79|28.71|28.75|28.67|2
1645559300000|2022-02-22 19:48:20|28.78|28.7|28.66|28.58|28.79|28.71|28.66|28.58|4
1645559310000|2022-02-22 19:48:30|28.67|28.59|28.66|28.58|28.67|28.59|28.66|28.58|0
1645559320000|2022-02-22 19:48:40|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1645559330000|2022-02-22 19:48:50|28.66|28.58|28.56|28.48|28.66|28.58|28.56|28.48|4
1645559340000|2022-02-22 19:49:00|28.53|28.45|28.44|28.36|28.53|28.45|28.44|28.36|5
1645559350000|2022-02-22 19:49:10|28.43|28.35|28.44|28.36|28.44|28.36|28.39|28.31|13
1645559360000|2022-02-22 19:49:20|28.42|28.34|28.44|28.36|28.44|28.36|28.4|28.32|1
1645559370000|2022-02-22 19:49:30|28.42|28.34|28.42|28.34|28.44|28.36|28.4|28.32|2
1645559380000|2022-02-22 19:49:40|28.4|28.32|28.4|28.32|28.44|28.36|28.4|28.32|1
1645559390000|2022-02-22 19:49:50|28.42|28.34|28.4|28.32|28.42|28.34|28.4|28.32|0
1645559400000|2022-02-22 19:50:00|28.35|28.27|28.3|28.22|28.35|28.27|28.3|28.22|11
1645559410000|2022-02-22 19:50:10|28.28|28.2|28.25|28.17|28.3|28.22|28.25|28.17|0
1645559420000|2022-02-22 19:50:20|28.3|28.22|28.35|28.27|28.35|28.27|28.3|28.22|4
1645559430000|2022-02-22 19:50:30|28.37|28.29|28.35|28.27|28.37|28.29|28.33|28.25|0
1645559440000|2022-02-22 19:50:40|28.37|28.29|28.35|28.27|28.39|28.31|28.35|28.27|2
1645559450000|2022-02-22 19:50:50|28.37|28.29|28.44|28.36|28.44|28.36|28.37|28.29|2
1645559460000|2022-02-22 19:51:00|28.43|28.35|28.38|28.3|28.43|28.35|28.38|28.3|1
1645559470000|2022-02-22 19:51:10|28.4|28.32|28.36|28.28|28.42|28.34|28.36|28.28|4
1645559480000|2022-02-22 19:51:20|28.37|28.29|28.34|28.26|28.42|28.34|28.34|28.26|0
1645559490000|2022-02-22 19:51:30|28.36|28.28|28.34|28.26|28.38|28.3|28.34|28.26|1
1645559500000|2022-02-22 19:51:40|28.36|28.28|28.34|28.26|28.37|28.29|28.34|28.26|0
1645559510000|2022-02-22 19:51:50|28.32|28.24|28.33|28.25|28.34|28.26|28.31|28.23|0
1645559520000|2022-02-22 19:52:00|28.31|28.23|28.32|28.24|28.33|28.25|28.31|28.23|1
1645559530000|2022-02-22 19:52:10|28.31|28.23|28.31|28.23|28.31|28.23|28.29|28.21|2
1645559540000|2022-02-22 19:52:20|28.33|28.25|28.3|28.22|28.33|28.25|28.29|28.21|1
1645559550000|2022-02-22 19:52:30|28.29|28.21|28.29|28.21|28.3|28.22|28.27|28.19|0
1645559560000|2022-02-22 19:52:40|28.27|28.19|28.18|28.1|28.29|28.21|28.18|28.1|19
1645559570000|2022-02-22 19:52:50|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1645559580000|2022-02-22 19:53:00|28.18|28.1|28.17|28.09|28.2|28.12|28.17|28.09|1
1645559590000|2022-02-22 19:53:10|28.19|28.11|28.17|28.09|28.19|28.11|28.17|28.09|1
1645559600000|2022-02-22 19:53:20|28.19|28.11|28.17|28.09|28.19|28.11|28.17|28.09|1
1645559620000|2022-02-22 19:53:40|28.15|28.07|28.08|28|28.15|28.07|28.06|27.98|24
1645559630000|2022-02-22 19:53:50|28.07|27.99|28.02|27.94|28.07|27.99|27.99|27.91|59
1645559650000|2022-02-22 19:54:10|28.03|27.95|28.09|28.01|28.11|28.03|28.03|27.95|5
1645559660000|2022-02-22 19:54:20|28.07|27.99|28.12|28.04|28.13|28.05|28.07|27.99|0
1645559670000|2022-02-22 19:54:30|28.13|28.05|28.12|28.04|28.13|28.05|28.12|28.04|0
1645559680000|2022-02-22 19:54:40|28.1|28.02|28.12|28.04|28.12|28.04|28.1|28.02|0
1645559690000|2022-02-22 19:54:50|28.1|28.02|28.07|27.99|28.12|28.04|28.07|27.99|0
1645559700000|2022-02-22 19:55:00|28.06|27.98|28.09|28.01|28.09|28.01|28.06|27.98|0
1645559710000|2022-02-22 19:55:10|28.07|27.99|28.07|27.99|28.07|27.99|28.06|27.98|0
1645559720000|2022-02-22 19:55:20|28.06|27.98|28.02|27.94|28.06|27.98|28|27.92|6
1645559730000|2022-02-22 19:55:30|28.03|27.95|28.02|27.94|28.07|27.99|28.02|27.94|1
1645559740000|2022-02-22 19:55:40|28.04|27.96|28.05|27.97|28.05|27.97|28.04|27.96|2
1645559750000|2022-02-22 19:55:50|28.03|27.95|28|27.92|28.03|27.95|28|27.92|0
1645559760000|2022-02-22 19:56:00|28.02|27.94|27.98|27.9|28.02|27.94|27.96|27.88|2
1645559770000|2022-02-22 19:56:10|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1645559780000|2022-02-22 19:56:20|27.98|27.9|27.98|27.9|27.98|27.9|27.97|27.89|0
1645559790000|2022-02-22 19:56:30|28|27.92|27.97|27.89|28.02|27.94|27.97|27.89|2
1645559800000|2022-02-22 19:56:40|27.99|27.91|28.01|27.93|28.01|27.93|27.99|27.91|1
1645559810000|2022-02-22 19:56:50|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1645559820000|2022-02-22 19:57:00|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|0
1645559830000|2022-02-22 19:57:10|27.97|27.89|27.97|27.89|27.98|27.9|27.97|27.89|0
1645559850000|2022-02-22 19:57:30|27.95|27.87|28.02|27.77|28.02|27.87|27.95|27.77|2
1645559870000|2022-02-22 19:57:50|27.94|27.86|27.98|27.9|27.98|27.9|27.93|27.85|0
1645559880000|2022-02-22 19:58:00|28|27.92|28.01|27.93|28.01|27.93|27.98|27.9|0
1645559890000|2022-02-22 19:58:10|28.04|27.96|28.05|27.97|28.05|27.97|28.04|27.96|0
1645559910000|2022-02-22 19:58:30|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1645559920000|2022-02-22 19:58:40|28.05|27.97|28.07|27.99|28.07|27.99|28.05|27.97|0
1645559930000|2022-02-22 19:58:50|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1645559940000|2022-02-22 19:59:00|28.08|28|28.09|28.01|28.09|28.01|28.07|27.99|0
1645559950000|2022-02-22 19:59:10|28.08|28|28.08|28|28.08|28|28.08|28|0
1645559970000|2022-02-22 19:59:30|28.09|28.01|28.13|28.05|28.13|28.05|28.09|28.01|0
1645559980000|2022-02-22 19:59:40|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1645559990000|2022-02-22 19:59:50|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1645560000000|2022-02-22 20:00:00|28.12|28.04|28.03|27.95|28.12|28.04|28.02|27.94|4
1645560010000|2022-02-22 20:00:10|28.04|27.96|28.06|27.98|28.06|27.98|28.04|27.96|0
1645560020000|2022-02-22 20:00:20|28.09|28.01|28.1|28.02|28.1|28.02|28.09|28.01|1
1645560030000|2022-02-22 20:00:30|28.09|28.01|28.06|27.98|28.09|28.01|28.06|27.98|0
1645560040000|2022-02-22 20:00:40|28.07|27.99|28.05|27.97|28.07|27.99|28.01|27.93|3
1645560050000|2022-02-22 20:00:50|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1645560060000|2022-02-22 20:01:00|28|27.92|27.96|27.88|28|27.92|27.96|27.88|0
1645560070000|2022-02-22 20:01:10|27.95|27.87|27.99|27.91|27.99|27.91|27.95|27.87|1
1645560090000|2022-02-22 20:01:30|27.96|27.88|28|27.92|28.07|27.92|27.96|27.81|1
1645560100000|2022-02-22 20:01:40|28.03|27.95|28.02|27.94|28.03|27.95|28|27.92|0
1645560120000|2022-02-22 20:02:00|28.01|27.93|27.97|27.89|28.01|27.93|27.96|27.88|1
1645560130000|2022-02-22 20:02:10|27.96|27.88|27.94|27.86|27.96|27.88|27.94|27.86|0
1645560140000|2022-02-22 20:02:20|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1645560150000|2022-02-22 20:02:30|27.9|27.82|27.97|27.72|27.97|27.82|27.86|27.72|1
1645560160000|2022-02-22 20:02:40|27.91|27.83|27.9|27.82|27.91|27.83|27.88|27.8|0
1645560170000|2022-02-22 20:02:50|27.91|27.83|27.96|27.88|27.96|27.88|27.91|27.83|0
1645560180000|2022-02-22 20:03:00|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1645560190000|2022-02-22 20:03:10|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1645560200000|2022-02-22 20:03:20|27.95|27.87|27.91|27.83|27.95|27.87|27.91|27.83|0
1645560220000|2022-02-22 20:03:40|27.94|27.86|27.91|27.83|27.96|27.88|27.91|27.83|0
1645560230000|2022-02-22 20:03:50|27.93|27.85|27.92|27.84|27.95|27.87|27.91|27.83|0
1645560240000|2022-02-22 20:04:00|27.93|27.85|27.95|27.87|27.95|27.87|27.93|27.85|0
1645560260000|2022-02-22 20:04:20|27.94|27.86|27.92|27.84|27.94|27.86|27.92|27.84|0
1645560270000|2022-02-22 20:04:30|27.91|27.83|27.9|27.82|27.91|27.83|27.89|27.81|0
1645560280000|2022-02-22 20:04:40|27.89|27.81|27.9|27.82|27.94|27.86|27.89|27.81|0
1645560290000|2022-02-22 20:04:50|27.91|27.83|27.9|27.82|27.91|27.83|27.9|27.82|0
1645560300000|2022-02-22 20:05:00|27.89|27.81|27.91|27.83|27.91|27.83|27.89|27.81|0
1645560310000|2022-02-22 20:05:10|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1645560320000|2022-02-22 20:05:20|27.89|27.81|27.94|27.86|27.94|27.86|27.89|27.81|0
1645560330000|2022-02-22 20:05:30|27.96|27.88|27.97|27.89|27.97|27.89|27.96|27.88|0
1645560340000|2022-02-22 20:05:40|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|1
1645560350000|2022-02-22 20:05:50|27.93|27.85|27.99|27.74|28|27.85|27.93|27.74|0
1645560360000|2022-02-22 20:06:00|27.89|27.81|27.85|27.77|27.89|27.81|27.85|27.77|1
1645560370000|2022-02-22 20:06:10|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1645560380000|2022-02-22 20:06:20|27.82|27.74|27.86|27.78|27.87|27.79|27.82|27.74|1
1645560390000|2022-02-22 20:06:30|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|2
1645560400000|2022-02-22 20:06:40|27.89|27.81|27.94|27.86|27.94|27.86|27.89|27.81|0
1645560420000|2022-02-22 20:07:00|27.92|27.84|27.91|27.83|27.92|27.84|27.9|27.82|0
1645560430000|2022-02-22 20:07:10|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1645560450000|2022-02-22 20:07:30|27.89|27.81|27.91|27.83|27.92|27.84|27.89|27.81|0
1645560460000|2022-02-22 20:07:40|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1645560470000|2022-02-22 20:07:50|27.91|27.83|27.91|27.83|27.91|27.83|27.9|27.82|0
1645560480000|2022-02-22 20:08:00|27.9|27.82|27.86|27.78|27.9|27.82|27.86|27.78|0
1645560490000|2022-02-22 20:08:10|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1645560500000|2022-02-22 20:08:20|27.9|27.82|27.86|27.78|27.92|27.84|27.86|27.78|0
1645560510000|2022-02-22 20:08:30|27.88|27.8|27.86|27.78|27.88|27.8|27.86|27.78|0
1645560520000|2022-02-22 20:08:40|27.87|27.79|27.88|27.8|27.88|27.8|27.86|27.78|0
1645560530000|2022-02-22 20:08:50|27.89|27.81|27.86|27.78|27.92|27.84|27.86|27.78|0
1645560540000|2022-02-22 20:09:00|27.87|27.79|27.88|27.8|27.88|27.8|27.86|27.78|0
1645560550000|2022-02-22 20:09:10|27.87|27.79|27.92|27.84|27.92|27.84|27.87|27.79|0
1645560560000|2022-02-22 20:09:20|27.94|27.86|28|27.92|28|27.92|27.94|27.86|0
1645560580000|2022-02-22 20:09:40|27.99|27.91|27.98|27.9|27.99|27.91|27.96|27.88|4
1645560590000|2022-02-22 20:09:50|28|27.92|28|27.92|28|27.92|28|27.92|0
1645560600000|2022-02-22 20:10:00|27.97|27.89|27.91|27.83|27.97|27.89|27.91|27.83|1
1645560610000|2022-02-22 20:10:10|27.93|27.85|27.92|27.84|27.93|27.85|27.91|27.83|0
1645560620000|2022-02-22 20:10:20|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1645560630000|2022-02-22 20:10:30|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1645560640000|2022-02-22 20:10:40|27.91|27.83|27.88|27.8|27.92|27.84|27.87|27.79|0
1645560660000|2022-02-22 20:11:00|27.87|27.79|27.8|27.72|27.88|27.8|27.8|27.72|6
1645560680000|2022-02-22 20:11:20|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1645560700000|2022-02-22 20:11:40|27.8|27.72|27.8|27.72|27.81|27.73|27.8|27.72|0
1645560710000|2022-02-22 20:11:50|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1645560720000|2022-02-22 20:12:00|27.83|27.75|27.85|27.77|27.85|27.77|27.83|27.75|0
1645560730000|2022-02-22 20:12:10|27.83|27.75|27.82|27.74|27.83|27.75|27.82|27.74|0
1645560740000|2022-02-22 20:12:20|27.84|27.76|27.82|27.74|27.84|27.76|27.82|27.74|0
1645560750000|2022-02-22 20:12:30|27.84|27.76|27.85|27.77|27.85|27.77|27.84|27.76|0
1645560770000|2022-02-22 20:12:50|27.84|27.76|27.85|27.77|27.85|27.77|27.84|27.76|0
1645560790000|2022-02-22 20:13:10|27.86|27.78|27.85|27.77|27.86|27.78|27.84|27.76|0
1645560800000|2022-02-22 20:13:20|27.84|27.76|27.82|27.74|27.84|27.76|27.82|27.74|11
1645560810000|2022-02-22 20:13:30|27.81|27.73|27.8|27.72|27.81|27.73|27.8|27.72|0
1645560820000|2022-02-22 20:13:40|27.81|27.73|27.83|27.75|27.83|27.75|27.81|27.73|1
1645560830000|2022-02-22 20:13:50|27.85|27.77|27.85|27.77|27.85|27.77|27.84|27.76|0
1645560840000|2022-02-22 20:14:00|27.91|27.83|27.95|27.87|27.95|27.87|27.91|27.83|3
1645560850000|2022-02-22 20:14:10|27.93|27.85|27.93|27.85|27.93|27.85|27.91|27.83|1
1645560860000|2022-02-22 20:14:20|27.91|27.83|27.93|27.85|27.93|27.85|27.91|27.83|4
1645560870000|2022-02-22 20:14:30|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1645560880000|2022-02-22 20:14:40|27.97|27.89|27.95|27.87|27.97|27.89|27.95|27.87|1
1645560890000|2022-02-22 20:14:50|27.97|27.89|27.95|27.87|27.97|27.89|27.95|27.87|1
1645560900000|2022-02-22 20:15:00|27.93|27.85|27.85|27.77|27.93|27.85|27.85|27.77|14
1645560910000|2022-02-22 20:15:10|27.81|27.73|27.82|27.74|27.82|27.74|27.8|27.72|0
1645560930000|2022-02-22 20:15:30|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1645560950000|2022-02-22 20:15:50|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|8
1645560960000|2022-02-22 20:16:00|27.84|27.76|27.9|27.82|27.91|27.83|27.84|27.76|1
1645560970000|2022-02-22 20:16:10|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1645560980000|2022-02-22 20:16:20|27.89|27.81|27.86|27.78|27.89|27.81|27.86|27.78|0
1645560990000|2022-02-22 20:16:30|27.89|27.81|27.86|27.78|27.91|27.83|27.86|27.78|0
1645561000000|2022-02-22 20:16:40|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1645561010000|2022-02-22 20:16:50|27.81|27.73|27.92|27.67|27.92|27.73|27.81|27.67|1
1645561040000|2022-02-22 20:17:20|27.91|27.66|27.91|27.66|27.91|27.66|27.91|27.66|0
1645561050000|2022-02-22 20:17:30|27.92|27.67|27.92|27.67|27.92|27.67|27.92|27.67|0
1645561060000|2022-02-22 20:17:40|27.86|27.78|27.89|27.81|27.89|27.81|27.86|27.78|0
1645561080000|2022-02-22 20:18:00|27.87|27.79|27.86|27.78|27.87|27.79|27.86|27.78|0
1645561100000|2022-02-22 20:18:20|27.87|27.79|27.98|27.9|27.98|27.9|27.87|27.79|0
1645561110000|2022-02-22 20:18:30|28|27.92|28.03|27.95|28.03|27.95|28|27.92|0
1645561140000|2022-02-22 20:19:00|28|27.92|28.02|27.94|28.02|27.94|28|27.92|0
1645561180000|2022-02-22 20:19:40|28.03|27.95|28.01|27.93|28.03|27.95|28.01|27.93|0
1645561190000|2022-02-22 20:19:50|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1645561200000|2022-02-22 20:20:00|28|27.92|27.99|27.91|28.03|27.95|27.99|27.91|0
1645561210000|2022-02-22 20:20:10|28|27.92|28.05|27.97|28.05|27.97|28|27.92|0
1645561230000|2022-02-22 20:20:30|28.03|27.95|27.99|27.91|28.05|27.97|27.99|27.91|3
1645561270000|2022-02-22 20:21:10|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|0
1645561290000|2022-02-22 20:21:30|27.96|27.88|27.98|27.9|27.98|27.9|27.96|27.88|0
1645561300000|2022-02-22 20:21:40|27.99|27.91|28.01|27.93|28.01|27.93|27.99|27.91|0
1645561320000|2022-02-22 20:22:00|28.02|27.94|28.05|27.97|28.05|27.97|28.02|27.94|1
1645561330000|2022-02-22 20:22:10|28.03|27.95|28.01|27.93|28.03|27.95|28.01|27.93|1
1645561340000|2022-02-22 20:22:20|28.03|27.95|28.05|27.97|28.05|27.97|28.03|27.95|0
1645561350000|2022-02-22 20:22:30|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|3
1645561360000|2022-02-22 20:22:40|28.05|27.97|28.01|27.93|28.05|27.97|28.01|27.93|1
1645561370000|2022-02-22 20:22:50|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|1
1645561380000|2022-02-22 20:23:00|28.14|27.89|28.11|28.03|28.15|28.05|28.1|27.89|3
1645561390000|2022-02-22 20:23:10|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1645561400000|2022-02-22 20:23:20|28.11|28.03|28.09|28.01|28.11|28.03|28.09|28.01|0
1645561420000|2022-02-22 20:23:40|28.1|28.02|28.09|28.01|28.1|28.02|28.09|28.01|0
1645561440000|2022-02-22 20:24:00|28.12|28.04|28.2|28.12|28.2|28.12|28.12|28.04|0
1645561480000|2022-02-22 20:24:40|28.27|28.02|28.26|28.01|28.27|28.02|28.26|28.01|5
1645561490000|2022-02-22 20:24:50|28.27|28.02|28.27|28.02|28.27|28.02|28.26|28.01|0
1645561510000|2022-02-22 20:25:10|28.26|28.01|28.27|28.02|28.27|28.02|28.26|28.01|0
1645561520000|2022-02-22 20:25:20|28.26|28.01|28.15|28.07|28.26|28.07|28.15|28.01|0
1645561530000|2022-02-22 20:25:30|28.13|28.05|28.13|28.05|28.13|28.05|28.11|28.03|0
1645561550000|2022-02-22 20:25:50|28.11|28.03|28.08|28|28.11|28.03|28.06|27.98|0
1645561560000|2022-02-22 20:26:00|28.07|27.99|28.11|27.86|28.11|27.99|28.04|27.85|0
1645561570000|2022-02-22 20:26:10|28.12|27.87|28.12|27.87|28.12|27.87|28.12|27.87|0
1645561580000|2022-02-22 20:26:20|28.11|27.86|28.11|27.86|28.11|27.86|28.11|27.86|0
1645561590000|2022-02-22 20:26:30|28.1|27.85|28.11|27.86|28.11|27.86|28.1|27.85|0
1645561600000|2022-02-22 20:26:40|28.14|27.89|28.14|27.89|28.14|27.89|28.14|27.89|0
1645561610000|2022-02-22 20:26:50|28.12|27.87|28.12|27.87|28.12|27.87|28.12|27.87|0
1645561620000|2022-02-22 20:27:00|28.11|27.86|27.99|27.91|28.11|27.91|27.99|27.84|0
1645561630000|2022-02-22 20:27:10|28.01|27.93|28.03|27.95|28.03|27.95|28.01|27.93|1
1645561670000|2022-02-22 20:27:50|28.01|27.93|28.02|27.94|28.02|27.94|28.01|27.93|0
1645561680000|2022-02-22 20:28:00|28.01|27.93|27.9|27.82|28.08|27.93|27.9|27.82|3
1645561690000|2022-02-22 20:28:10|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1645561710000|2022-02-22 20:28:30|27.96|27.71|27.91|27.83|27.96|27.83|27.89|27.71|4
1645561720000|2022-02-22 20:28:40|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1645561730000|2022-02-22 20:28:50|27.9|27.82|27.9|27.82|27.93|27.85|27.89|27.81|0
1645561740000|2022-02-22 20:29:00|27.93|27.85|27.9|27.82|27.93|27.85|27.9|27.82|0
1645561750000|2022-02-22 20:29:10|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1645561760000|2022-02-22 20:29:20|27.92|27.67|27.86|27.78|27.92|27.78|27.86|27.67|0
1645561790000|2022-02-22 20:29:50|27.87|27.79|27.9|27.82|27.9|27.82|27.87|27.79|0
1645561800000|2022-02-22 20:30:00|27.91|27.83|27.98|27.9|28.03|27.95|27.91|27.83|1
1645561810000|2022-02-22 20:30:10|28.02|27.94|28.03|27.95|28.03|27.95|27.99|27.91|0
1645561820000|2022-02-22 20:30:20|28.01|27.93|28.02|27.94|28.05|27.97|28.01|27.93|2
1645561830000|2022-02-22 20:30:30|28.01|27.93|28.04|27.96|28.05|27.97|28.01|27.93|3
1645561840000|2022-02-22 20:30:40|28.05|27.97|28.12|28.04|28.12|28.04|28.05|27.97|0
1645561850000|2022-02-22 20:30:50|28.11|28.03|28.07|27.99|28.11|28.03|28.07|27.99|3
1645561860000|2022-02-22 20:31:00|28.09|28.01|28.03|27.95|28.09|28.01|28.03|27.95|6
1645561870000|2022-02-22 20:31:10|28.02|27.94|28.03|27.95|28.03|27.95|28.01|27.93|0
1645561890000|2022-02-22 20:31:30|28.04|27.96|28.07|27.99|28.07|27.99|28.04|27.96|0
1645561900000|2022-02-22 20:31:40|28.06|27.98|28.09|28.01|28.09|28.01|28.06|27.98|0
1645561910000|2022-02-22 20:31:50|28.07|27.99|28.07|27.99|28.07|27.99|28.06|27.98|0
1645561920000|2022-02-22 20:32:00|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1645561930000|2022-02-22 20:32:10|28.08|28|28.08|28|28.13|28.05|28.08|28|5
1645561950000|2022-02-22 20:32:30|28.05|27.97|28.05|27.97|28.07|27.99|28.04|27.96|1
1645561960000|2022-02-22 20:32:40|28.04|27.96|28.03|27.95|28.04|27.96|28.03|27.95|0
1645561970000|2022-02-22 20:32:50|28.01|27.93|27.98|27.9|28.03|27.95|27.98|27.9|1
1645561980000|2022-02-22 20:33:00|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1645561990000|2022-02-22 20:33:10|27.97|27.89|28.01|27.93|28.01|27.93|27.97|27.89|0
1645562000000|2022-02-22 20:33:20|28.07|27.99|28.04|27.96|28.07|27.99|28.04|27.96|1
1645562010000|2022-02-22 20:33:30|28.03|27.95|28.07|27.99|28.08|28|28.03|27.95|0
1645562020000|2022-02-22 20:33:40|28.04|27.96|28.04|27.96|28.05|27.97|28.03|27.95|0
1645562030000|2022-02-22 20:33:50|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|1
1645562040000|2022-02-22 20:34:00|27.99|27.91|27.96|27.88|27.99|27.91|27.96|27.88|0
1645562050000|2022-02-22 20:34:10|27.94|27.86|27.97|27.89|27.97|27.89|27.94|27.86|0
1645562060000|2022-02-22 20:34:20|27.96|27.88|27.97|27.89|28.01|27.93|27.96|27.88|0
1645562070000|2022-02-22 20:34:30|27.99|27.91|27.96|27.88|27.99|27.91|27.96|27.88|0
1645562080000|2022-02-22 20:34:40|27.98|27.9|27.94|27.86|27.98|27.9|27.92|27.84|10
1645562090000|2022-02-22 20:34:50|27.97|27.89|27.92|27.84|27.98|27.9|27.92|27.84|2
1645562100000|2022-02-22 20:35:00|27.93|27.85|27.89|27.81|27.96|27.88|27.89|27.81|0
1645562110000|2022-02-22 20:35:10|27.92|27.84|27.93|27.85|27.94|27.86|27.92|27.84|0
1645562120000|2022-02-22 20:35:20|27.92|27.84|27.93|27.85|27.93|27.85|27.89|27.81|0
1645562140000|2022-02-22 20:35:40|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1645562150000|2022-02-22 20:35:50|27.92|27.84|27.94|27.86|27.94|27.86|27.92|27.84|0
1645562160000|2022-02-22 20:36:00|27.92|27.84|27.99|27.91|27.99|27.91|27.89|27.81|0
1645562170000|2022-02-22 20:36:10|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|4
1645562180000|2022-02-22 20:36:20|28.08|28|28.08|28|28.08|28|28.08|28|7
1645562190000|2022-02-22 20:36:30|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1645562200000|2022-02-22 20:36:40|28.06|27.98|28.01|27.93|28.13|27.98|28.01|27.88|4
1645562210000|2022-02-22 20:36:50|28.02|27.94|28.09|27.84|28.09|27.94|28.01|27.84|3
1645562220000|2022-02-22 20:37:00|28.1|27.85|28.1|27.85|28.1|27.85|28.09|27.84|0
1645562230000|2022-02-22 20:37:10|28.09|27.84|28.03|27.95|28.1|27.95|28.03|27.84|0
1645562250000|2022-02-22 20:37:30|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1645562260000|2022-02-22 20:37:40|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1645562310000|2022-02-22 20:38:30|28.06|27.98|28.06|27.98|28.09|28.01|28.06|27.98|5
1645562320000|2022-02-22 20:38:40|28.08|28|28.02|27.94|28.08|28|28.02|27.94|0
1645562340000|2022-02-22 20:39:00|28.01|27.93|27.97|27.89|28.01|27.93|27.97|27.89|0
1645562350000|2022-02-22 20:39:10|27.99|27.91|27.99|27.91|27.99|27.91|27.97|27.89|0
1645562360000|2022-02-22 20:39:20|28.02|27.94|28.03|27.95|28.03|27.95|28.02|27.94|0
1645562420000|2022-02-22 20:40:20|28.02|27.94|28.08|28|28.08|28|28.02|27.94|0
1645562430000|2022-02-22 20:40:30|28.06|27.98|28.06|27.98|28.06|27.98|28.03|27.95|0
1645562450000|2022-02-22 20:40:50|28.09|28.01|28.13|28.05|28.13|28.05|28.09|28.01|0
1645562470000|2022-02-22 20:41:10|28.11|28.03|28.09|28.01|28.12|28.04|28.08|28|4
1645562480000|2022-02-22 20:41:20|28.07|27.99|28.14|27.89|28.14|27.99|28.07|27.89|5
1645562490000|2022-02-22 20:41:30|28.13|27.88|28.13|27.88|28.13|27.88|28.13|27.88|0
1645562500000|2022-02-22 20:41:40|28.14|27.89|28.13|27.88|28.14|27.89|28.13|27.88|0
1645562510000|2022-02-22 20:41:50|28.14|27.89|28.14|27.89|28.14|27.89|28.14|27.89|0
1645562520000|2022-02-22 20:42:00|28.16|27.91|28.09|28.01|28.16|28.03|28.09|27.9|0
1645562530000|2022-02-22 20:42:10|28.12|28.04|28.12|28.04|28.13|28.05|28.12|28.04|5
1645562540000|2022-02-22 20:42:20|28.13|28.05|28.23|28.15|28.23|28.15|28.13|28.05|0
1645562550000|2022-02-22 20:42:30|||||||||1
1645562560000|2022-02-22 20:42:40|28.28|28.03|28.28|28.03|28.28|28.03|28.28|28.03|1
1645562580000|2022-02-22 20:43:00|28.27|28.02|28.23|28.15|28.28|28.15|28.23|28.02|0
1645562590000|2022-02-22 20:43:10|28.21|28.13|28.26|28.18|28.27|28.19|28.21|28.13|0
1645562600000|2022-02-22 20:43:20|28.24|28.16|28.15|28.07|28.24|28.16|28.15|28.07|1
1645562610000|2022-02-22 20:43:30|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1645562630000|2022-02-22 20:43:50|28.18|28.1|28.18|28.1|28.2|28.12|28.18|28.1|0
1645562640000|2022-02-22 20:44:00|28.2|28.12|28.22|28.14|28.23|28.15|28.2|28.12|0
1645562650000|2022-02-22 20:44:10|28.23|28.15|28.22|28.14|28.23|28.15|28.22|28.14|0
1645562670000|2022-02-22 20:44:30|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1645562680000|2022-02-22 20:44:40|||||||||1
1645562700000|2022-02-22 20:45:00|28.21|28.13|28.2|28.12|28.25|28.17|28.2|28.12|0
1645562710000|2022-02-22 20:45:10|28.22|28.14|28.22|28.14|28.22|28.14|28.2|28.12|0
1645562720000|2022-02-22 20:45:20|28.2|28.12|28.21|28.13|28.21|28.13|28.16|28.08|0
1645562740000|2022-02-22 20:45:40|28.22|28.14|28.22|28.14|28.23|28.15|28.22|28.14|0
1645562750000|2022-02-22 20:45:50|28.21|28.13|28.18|28.1|28.21|28.13|28.18|28.1|0
1645562760000|2022-02-22 20:46:00|28.19|28.11|28.21|28.13|28.21|28.13|28.19|28.11|0
1645562770000|2022-02-22 20:46:10|28.19|28.11|28.19|28.11|28.21|28.13|28.19|28.11|1
1645562780000|2022-02-22 20:46:20|28.21|28.13|28.27|28.19|28.27|28.19|28.21|28.13|0
1645562790000|2022-02-22 20:46:30|28.29|28.21|28.28|28.2|28.29|28.21|28.28|28.2|0
1645562800000|2022-02-22 20:46:40|28.29|28.21|28.25|28.17|28.29|28.21|28.24|28.16|0
1645562810000|2022-02-22 20:46:50|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1645562820000|2022-02-22 20:47:00|28.27|28.19|28.26|28.18|28.29|28.21|28.24|28.16|0
1645562830000|2022-02-22 20:47:10|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1645562840000|2022-02-22 20:47:20|28.21|28.13|28.26|28.18|28.28|28.2|28.21|28.13|0
1645562850000|2022-02-22 20:47:30|28.28|28.2|28.3|28.22|28.35|28.27|28.28|28.2|3
1645562860000|2022-02-22 20:47:40|28.28|28.2|28.25|28.17|28.28|28.2|28.23|28.15|0
1645562870000|2022-02-22 20:47:50|28.23|28.15|28.21|28.13|28.23|28.15|28.21|28.13|0
1645562880000|2022-02-22 20:48:00|28.19|28.11|28.21|28.13|28.21|28.13|28.19|28.11|0
1645562890000|2022-02-22 20:48:10|28.23|28.15|28.24|28.16|28.24|28.16|28.2|28.12|0
1645562900000|2022-02-22 20:48:20|28.26|28.18|28.3|28.22|28.3|28.22|28.26|28.18|0
1645562920000|2022-02-22 20:48:40|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1645562930000|2022-02-22 20:48:50|28.28|28.2|28.25|28.17|28.28|28.2|28.25|28.17|0
1645562940000|2022-02-22 20:49:00|28.24|28.16|28.24|28.16|28.25|28.17|28.24|28.16|0
1645562950000|2022-02-22 20:49:10|28.21|28.13|28.21|28.13|28.21|28.13|28.19|28.11|0
1645562960000|2022-02-22 20:49:20|28.23|28.15|28.25|28.17|28.28|28.2|28.23|28.15|1
1645562970000|2022-02-22 20:49:30|28.26|28.18|28.25|28.17|28.26|28.18|28.25|28.17|0
1645562980000|2022-02-22 20:49:40|28.28|28.2|28.25|28.17|28.28|28.2|28.24|28.16|1
1645562990000|2022-02-22 20:49:50|28.24|28.16|28.25|28.17|28.25|28.17|28.24|28.16|0
1645563000000|2022-02-22 20:50:00|28.3|28.22|28.5|28.25|28.51|28.38|28.29|28.21|4
1645563010000|2022-02-22 20:50:10|28.49|28.24|28.44|28.36|28.49|28.38|28.43|28.24|0
1645563020000|2022-02-22 20:50:20|28.41|28.33|28.44|28.36|28.44|28.36|28.41|28.33|0
1645563030000|2022-02-22 20:50:30|28.45|28.37|28.44|28.36|28.46|28.38|28.42|28.34|0
1645563040000|2022-02-22 20:50:40|28.45|28.37|28.45|28.37|28.47|28.39|28.43|28.35|0
1645563050000|2022-02-22 20:50:50|28.43|28.35|28.4|28.32|28.43|28.35|28.4|28.32|0
1645563060000|2022-02-22 20:51:00|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|5
1645563100000|2022-02-22 20:51:40|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1645563120000|2022-02-22 20:52:00|28.43|28.35|28.43|28.35|28.43|28.35|28.41|28.33|0
1645563130000|2022-02-22 20:52:10|28.46|28.38|28.48|28.4|28.48|28.4|28.46|28.38|0
1645563140000|2022-02-22 20:52:20|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1645563150000|2022-02-22 20:52:30|28.45|28.37|28.43|28.35|28.45|28.37|28.43|28.35|1
1645563160000|2022-02-22 20:52:40|28.44|28.36|28.5|28.25|28.53|28.36|28.41|28.25|46
1645563170000|2022-02-22 20:52:50|28.51|28.26|28.51|28.26|28.51|28.26|28.51|28.26|0
1645563190000|2022-02-22 20:53:10|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1645563200000|2022-02-22 20:53:20|||||||||1
1645563210000|2022-02-22 20:53:30|28.44|28.36|28.44|28.36|28.45|28.37|28.44|28.36|0
1645563220000|2022-02-22 20:53:40|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1645563230000|2022-02-22 20:53:50|28.4|28.32|28.42|28.34|28.42|28.34|28.4|28.32|3
1645563240000|2022-02-22 20:54:00|28.4|28.32|28.38|28.3|28.4|28.32|28.38|28.3|0
1645563250000|2022-02-22 20:54:10|28.4|28.32|28.35|28.27|28.4|28.32|28.35|28.27|0
1645563260000|2022-02-22 20:54:20|28.34|28.26|28.39|28.31|28.39|28.31|28.34|28.26|1
1645563280000|2022-02-22 20:54:40|||||||||10
1645563290000|2022-02-22 20:54:50|28.37|28.29|28.39|28.31|28.39|28.31|28.37|28.29|0
1645563300000|2022-02-22 20:55:00|28.37|28.29|28.29|28.21|28.37|28.29|28.29|28.21|6
1645563310000|2022-02-22 20:55:10|28.27|28.19|28.18|28.1|28.27|28.19|28.18|28.1|0
1645563320000|2022-02-22 20:55:20|28.17|28.09|28.26|28.18|28.26|28.18|28.17|28.09|8
1645563330000|2022-02-22 20:55:30|28.25|28.17|28.26|28.18|28.26|28.18|28.25|28.17|0
1645563340000|2022-02-22 20:55:40|28.25|28.17|28.25|28.17|28.26|28.18|28.25|28.17|0
1645563350000|2022-02-22 20:55:50|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1645563360000|2022-02-22 20:56:00|28.23|28.15|28.25|28.17|28.25|28.17|28.23|28.15|0
1645563370000|2022-02-22 20:56:10|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1645563390000|2022-02-22 20:56:30|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1645563400000|2022-02-22 20:56:40|28.23|28.15|28.25|28.17|28.25|28.17|28.23|28.15|0
1645563410000|2022-02-22 20:56:50|28.26|28.18|28.26|28.18|28.26|28.18|28.25|28.17|0
1645563420000|2022-02-22 20:57:00|28.28|28.2|28.26|28.18|28.28|28.2|28.26|28.18|0
1645563430000|2022-02-22 20:57:10|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|0
1645563450000|2022-02-22 20:57:30|28.22|28.14|28.22|28.14|28.24|28.16|28.22|28.14|0
1645563460000|2022-02-22 20:57:40|28.24|28.16|28.22|28.14|28.24|28.16|28.2|28.12|0
1645563470000|2022-02-22 20:57:50|28.2|28.12|28.27|28.19|28.27|28.19|28.2|28.12|6
1645563480000|2022-02-22 20:58:00|28.28|28.2|28.27|28.19|28.28|28.2|28.27|28.19|0
1645563490000|2022-02-22 20:58:10|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1645563530000|2022-02-22 20:58:50|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|30
1645563540000|2022-02-22 20:59:00|28.24|28.16|28.21|28.13|28.24|28.16|28.21|28.13|0
1645563550000|2022-02-22 20:59:10|28.28|28.2|28.27|28.19|28.28|28.2|28.27|28.19|24
1645563560000|2022-02-22 20:59:20|||||||||62
1645563570000|2022-02-22 20:59:30|28.28|28.2|28.2|28.12|28.28|28.2|28.2|28.12|4
1645563580000|2022-02-22 20:59:40|28.22|28.14|28.25|28.17|28.25|28.17|28.22|28.14|11
1645563590000|2022-02-22 20:59:50|28.24|28.16|28.37|28.12|28.37|28.17|28.24|28.12|0
1645575300000|2022-02-23 00:15:00|28.24|27.94|28.24|27.94|28.24|27.94|28.24|27.94|0
1645575310000|2022-02-23 00:15:10|28.14|27.84|28.14|27.84|28.14|27.84|28.14|27.84|0
1645575320000|2022-02-23 00:15:20|28.1|27.8|28.1|27.8|28.1|27.8|28.1|27.8|0
1645575360000|2022-02-23 00:16:00|28.09|27.79|28.09|27.79|28.09|27.79|28.09|27.79|0
1645575370000|2022-02-23 00:16:10|28.1|27.8|28.09|27.79|28.1|27.8|28.09|27.79|0
1645575380000|2022-02-23 00:16:20|28.1|27.8|28.09|27.79|28.1|27.8|28.08|27.78|0
1645575420000|2022-02-23 00:17:00|28.1|27.8|28.1|27.8|28.1|27.8|28.1|27.8|0
1645575430000|2022-02-23 00:17:10|28.11|27.81|28.1|27.8|28.11|27.81|28.1|27.8|0
1645575440000|2022-02-23 00:17:20|28.09|27.79|28.1|27.8|28.1|27.8|28.09|27.79|0
1645575450000|2022-02-23 00:17:30|28.12|27.82|28.09|27.79|28.12|27.82|28.09|27.79|0
1645575540000|2022-02-23 00:19:00|28.1|27.8|28.1|27.8|28.1|27.8|28.1|27.8|0
1645575580000|2022-02-23 00:19:40|28.12|27.82|28.14|27.84|28.14|27.84|28.12|27.82|0
1645575590000|2022-02-23 00:19:50|28.12|27.82|28.11|27.81|28.12|27.82|28.11|27.81|0
1645575600000|2022-02-23 00:20:00|28.1|27.8|28.06|27.76|28.1|27.8|28.06|27.76|0
1645575690000|2022-02-23 00:21:30|28.07|27.77|28.07|27.77|28.07|27.77|28.07|27.77|0
1645575700000|2022-02-23 00:21:40|28.06|27.76|28.06|27.76|28.06|27.76|28.06|27.76|0
1645575750000|2022-02-23 00:22:30|28.09|27.79|28.09|27.79|28.09|27.79|28.09|27.79|0
1645575760000|2022-02-23 00:22:40|28.06|27.76|28.06|27.76|28.06|27.76|28.06|27.76|0
1645576370000|2022-02-23 00:32:50|28.08|27.78|28.08|27.78|28.08|27.78|28.08|27.78|0
1645576410000|2022-02-23 00:33:30|28.07|27.77|28.07|27.77|28.07|27.77|28.07|27.77|0
1645576440000|2022-02-23 00:34:00|28.08|27.78|28.08|27.78|28.08|27.78|28.08|27.78|0
1645576460000|2022-02-23 00:34:20|28.06|27.76|28.01|27.76|28.06|27.76|28.01|27.76|0
1645576470000|2022-02-23 00:34:30|27.99|27.74|27.99|27.74|27.99|27.74|27.99|27.74|0
1645576480000|2022-02-23 00:34:40|28|27.75|28|27.75|28|27.75|28|27.75|0
1645576510000|2022-02-23 00:35:10|28.01|27.76|28.05|27.75|28.05|27.76|28.01|27.75|0
1645576630000|2022-02-23 00:37:10|28.06|27.76|28.06|27.76|28.06|27.76|28.06|27.76|0
1645576700000|2022-02-23 00:38:20|28.08|27.78|28.08|27.78|28.08|27.78|28.08|27.78|0
1645576740000|2022-02-23 00:39:00|28.07|27.77|28.07|27.77|28.07|27.77|28.07|27.77|0
1645576780000|2022-02-23 00:39:40|28.08|27.78|28.08|27.78|28.08|27.78|28.08|27.78|0
1645577080000|2022-02-23 00:44:40|28.1|27.8|28.1|27.8|28.1|27.8|28.1|27.8|0
1645577100000|2022-02-23 00:45:00|28.07|27.77|28.07|27.77|28.07|27.77|28.07|27.77|0
1645577550000|2022-02-23 00:52:30|28.05|27.75|28.05|27.75|28.05|27.75|28.05|27.75|0
1645577730000|2022-02-23 00:55:30|28.04|27.74|28.03|27.73|28.04|27.74|28.03|27.73|0
1645577760000|2022-02-23 00:56:00|28.04|27.74|28.04|27.74|28.04|27.74|28.04|27.74|0
1645577770000|2022-02-23 00:56:10|28.03|27.73|28.03|27.73|28.03|27.73|28.03|27.73|0
1645577790000|2022-02-23 00:56:30|28.04|27.74|28.04|27.74|28.04|27.74|28.04|27.74|0
1645577880000|2022-02-23 00:58:00|28.03|27.73|28.04|27.74|28.04|27.74|28.03|27.73|0
1645577890000|2022-02-23 00:58:10|28.03|27.73|28.03|27.73|28.03|27.73|28.03|27.73|0
1645577960000|2022-02-23 00:59:20|27.99|27.74|27.99|27.74|27.99|27.74|27.97|27.72|0
1645578060000|2022-02-23 01:01:00|28|27.75|28|27.75|28|27.75|28|27.75|0
1645578070000|2022-02-23 01:01:10|27.99|27.74|27.99|27.74|27.99|27.74|27.99|27.74|0
1645578150000|2022-02-23 01:02:30|28.04||28.04||28.04||28.04||0
1645578160000|2022-02-23 01:02:40|28.05|27.75|28.05|27.75|28.05|27.75|28.05|27.75|0
1645578220000|2022-02-23 01:03:40|28.04|27.74|28.04|27.74|28.04|27.74|28.04|27.74|0
1645578270000|2022-02-23 01:04:30|28.03|27.73|28.03|27.73|28.03|27.73|28.03|27.73|0
1645578900000|2022-02-23 01:15:00|28.04|27.74|28.04|27.74|28.04|27.74|28.04|27.74|0
1645578910000|2022-02-23 01:15:10|28.03|27.73|28.03|27.73|28.03|27.73|28.03|27.73|0
1645578930000|2022-02-23 01:15:30|28.04|27.74|28.03|27.73|28.04|27.74|28.03|27.73|0
1645579070000|2022-02-23 01:17:50|28.04|27.74|28.03|27.73|28.04|27.74|28.03|27.73|0
1645579110000|2022-02-23 01:18:30|28.04|27.74|28.04|27.74|28.04|27.74|28.04|27.74|0
1645579120000|2022-02-23 01:18:40|28.03|27.73|28.03|27.73|28.03|27.73|28.03|27.73|0
1645579270000|2022-02-23 01:21:10|28.04|27.74|28.04|27.74|28.04|27.74|28.04|27.74|0
1645579290000|2022-02-23 01:21:30|28.03|27.73|28.03|27.73|28.03|27.73|28.03|27.73|0
1645579510000|2022-02-23 01:25:10|28.05|27.75|28.03|27.73|28.05|27.75|28.03|27.73|0
1645579530000|2022-02-23 01:25:30|28.04|27.74|28.04|27.74|28.04|27.74|28.04|27.74|0
1645579540000|2022-02-23 01:25:40|28.03|27.73|28.03|27.73|28.03|27.73|28.03|27.73|0
1645579570000|2022-02-23 01:26:10|28.04|27.74|28.04|27.74|28.04|27.74|28.04|27.74|0
1645579590000|2022-02-23 01:26:30|28.03|27.73|28.03|27.73|28.03|27.73|28.03|27.73|0
1645579620000|2022-02-23 01:27:00|28.04|27.74|28.04|27.74|28.04|27.74|28.04|27.74|0
1645579630000|2022-02-23 01:27:10|28.03|27.73|28.03|27.73|28.03|27.73|28.03|27.73|0
1645579650000|2022-02-23 01:27:30|28.04|27.74|28.04|27.74|28.04|27.74|28.04|27.74|0
1645579670000|2022-02-23 01:27:50|28.05|27.75|28.05|27.75|28.05|27.75|28.05|27.75|0
1645579740000|2022-02-23 01:29:00|28.04|27.74|28.04|27.74|28.04|27.74|28.04|27.74|0
1645579750000|2022-02-23 01:29:10|28.05|27.75|28.05|27.75|28.05|27.75|28.05|27.75|0
1645579840000|2022-02-23 01:30:40|28.06|27.76|28.06|27.76|28.06|27.76|28.06|27.76|0
1645579850000|2022-02-23 01:30:50|28.08|27.78|28.08|27.83|28.08|27.83|28.07|27.78|0
1645579860000|2022-02-23 01:31:00|28.1|27.85|28.12|27.87|28.18|27.88|28.1|27.85|1
1645579870000|2022-02-23 01:31:10|28.14|27.89|28.14|27.89|28.14|27.89|28.14|27.89|0
1645579880000|2022-02-23 01:31:20|28.12|27.87|28.12|27.87|28.12|27.87|28.12|27.87|0
1645579910000|2022-02-23 01:31:50|28.13|27.83|28.08|27.83|28.14|27.84|28.07|27.81|0
1645579970000|2022-02-23 01:32:50|28.07|27.82|28.12|27.82|28.13|27.83|28.07|27.82|1
1645579980000|2022-02-23 01:33:00|28.13|27.83|28.13|27.83|28.13|27.83|28.13|27.83|0
1645580000000|2022-02-23 01:33:20|28.14|27.84|28.25|27.95|28.25|27.95|28.14|27.84|3
1645580050000|2022-02-23 01:34:10|28.2||28.2||28.2||28.2||0
1645580060000|2022-02-23 01:34:20|28.21|27.91|28.21|27.91|28.21|27.94|28.17|27.89|0
1645580070000|2022-02-23 01:34:30|28.17|27.92|28.15|27.9|28.17|27.92|28.15|27.9|0
1645580080000|2022-02-23 01:34:40|28.12|27.87|28.12|27.87|28.12|27.87|28.12|27.87|0
1645580120000|2022-02-23 01:35:20|28.11|27.86|28.12|27.82|28.12|27.86|28.11|27.82|0
1645580150000|2022-02-23 01:35:50|28.1|27.8|28.1|27.8|28.1|27.8|28.1|27.8|0
1645580310000|2022-02-23 01:38:30|28.11|27.81|28.11|27.81|28.11|27.81|28.11|27.81|0
1645580330000|2022-02-23 01:38:50|28.09|27.79|28.09|27.79|28.09|27.79|28.09|27.79|0
1645580460000|2022-02-23 01:41:00|28.1|27.8|28.1|27.8|28.1|27.8|28.1|27.8|0
1645580470000|2022-02-23 01:41:10|28.09|27.79|28.09|27.79|28.09|27.79|28.09|27.79|0
1645580490000|2022-02-23 01:41:30|28.08|27.78|28.08|27.78|28.08|27.78|28.08|27.78|0
1645580500000|2022-02-23 01:41:40|28.09|27.79|28.09|27.79|28.09|27.79|28.09|27.79|0
1645580510000|2022-02-23 01:41:50|28.08|27.78|28.08|27.78|28.08|27.78|28.08|27.78|0
1645580520000|2022-02-23 01:42:00|28.11|27.81|28.23|27.93|28.23|27.93|28.11|27.81|1
1645580540000|2022-02-23 01:42:20|28.21|27.91|28.21|27.91|28.21|27.91|28.21|27.91|0
1645580550000|2022-02-23 01:42:30|28.2|27.9|28.2|27.9|28.2|27.9|28.2|27.9|0
1645580630000|2022-02-23 01:43:50|28.18|27.88|28.14|27.84|28.18|27.88|28.14|27.84|0
1645580640000|2022-02-23 01:44:00|28.13|27.83|28.12|27.82|28.13|27.83|28.12|27.82|0
1645580670000|2022-02-23 01:44:30|28.11|27.81|28.11|27.81|28.11|27.81|28.11|27.81|0
1645580680000|2022-02-23 01:44:40|28.12|27.82|28.12|27.82|28.12|27.82|28.12|27.82|0
1645580690000|2022-02-23 01:44:50|28.14|27.84|28.14|27.84|28.14|27.84|28.14|27.84|0
1645580740000|2022-02-23 01:45:40|28.17|27.87|28.17|27.87|28.17|27.87|28.17|27.87|0
1645580770000|2022-02-23 01:46:10|28.16|27.86|28.16|27.86|28.16|27.86|28.16|27.86|0
1645580800000|2022-02-23 01:46:40|28.18|27.88|28.18|27.88|28.18|27.88|28.18|27.88|0
1645580850000|2022-02-23 01:47:30|28.17|27.87|28.17|27.87|28.17|27.87|28.17|27.87|0
1645580860000|2022-02-23 01:47:40|28.14|27.84|28.16|27.86|28.16|27.86|28.14|27.84|0
1645580910000|2022-02-23 01:48:30|28.18|27.88|28.18|27.88|28.18|27.88|28.18|27.88|0
1645580920000|2022-02-23 01:48:40|28.17|27.87|28.17|27.87|28.17|27.87|28.17|27.87|0
1645580940000|2022-02-23 01:49:00|28.18|27.88|28.17|27.87|28.18|27.88|28.17|27.87|0
1645581010000|2022-02-23 01:50:10|28.18|27.88|28.18|27.88|28.18|27.88|28.18|27.88|0
1645581030000|2022-02-23 01:50:30|28.17|27.87|28.17|27.87|28.17|27.87|28.17|27.87|0
1645581040000|2022-02-23 01:50:40|28.16|27.86|28.16|27.86|28.16|27.86|28.16|27.86|0
1645581130000|2022-02-23 01:52:10|28.18|27.88|28.18|27.88|28.18|27.88|28.18|27.88|0
1645581150000|2022-02-23 01:52:30|28.17|27.87|28.17|27.87|28.17|27.87|28.17|27.87|0
1645581160000|2022-02-23 01:52:40|28.18|27.88|28.18|27.88|28.18|27.88|28.18|27.88|0
1645581170000|2022-02-23 01:52:50|28.19|27.89|28.19|27.89|28.19|27.89|28.19|27.89|0
1645581180000|2022-02-23 01:53:00|28.2|27.9|28.2|27.9|28.2|27.9|28.2|27.9|0
1645581190000|2022-02-23 01:53:10|28.19|27.89|28.18|27.88|28.19|27.89|28.18|27.88|0
1645581220000|2022-02-23 01:53:40|28.19|27.89|28.23|27.93|28.23|27.93|28.19|27.89|0
1645581260000|2022-02-23 01:54:20|28.21|27.91|28.21|27.91|28.21|27.91|28.21|27.91|0
1645581300000|2022-02-23 01:55:00|28.2|27.9|28.2|27.9|28.2|27.9|28.18|27.88|0
1645581340000|2022-02-23 01:55:40|28.18|27.88|28.16|27.86|28.18|27.88|28.16|27.86|0
1645581350000|2022-02-23 01:55:50|28.18|27.88|28.18|27.88|28.18|27.88|28.18|27.88|0
1645581360000|2022-02-23 01:56:00|28.16|27.86|28.18|27.88|28.18|27.88|28.16|27.86|0
1645581370000|2022-02-23 01:56:10|28.16|27.86|28.16|27.86|28.16|27.86|28.16|27.86|0
1645581390000|2022-02-23 01:56:30|28.14|27.84|28.14|27.84|28.14|27.84|28.14|27.84|0
1645581400000|2022-02-23 01:56:40|28.13|27.83|28.16|27.86|28.16|27.86|28.13|27.83|0
1645581410000|2022-02-23 01:56:50|28.14|27.84|28.12|27.82|28.14|27.84|28.12|27.82|0
1645581420000|2022-02-23 01:57:00|28.1|27.8|28.09|27.79|28.1|27.8|28.09|27.79|0
1645581430000|2022-02-23 01:57:10|28.08|27.78|28.08|27.78|28.08|27.78|28.08|27.78|0
1645581460000|2022-02-23 01:57:40|28.1|27.8|28.1|27.8|28.1|27.8|28.1|27.8|0
1645581490000|2022-02-23 01:58:10|28.08|27.78|28.08|27.78|28.08|27.78|28.08|27.78|0
1645581500000|2022-02-23 01:58:20|28.1|27.8|28.1|27.8|28.1|27.8|28.1|27.8|0
1645581510000|2022-02-23 01:58:30|28.08|27.78|28.08|27.78|28.08|27.78|28.08|27.78|0
1645581560000|2022-02-23 01:59:20|28.1|27.8|28.1|27.8|28.1|27.8|28.1|27.8|0
1645581590000|2022-02-23 01:59:50|28.09|27.79|28.09|27.79|28.09|27.79|28.09|27.79|0
1645581610000|2022-02-23 02:00:10|28.1|27.8|28.1|27.8|28.1|27.8|28.1|27.8|0
1645581620000|2022-02-23 02:00:20|28.09|27.79|28.08|27.78|28.09|27.79|28.08|27.78|0
1645581630000|2022-02-23 02:00:30|28.09|27.79|28.08|27.78|28.09|27.79|28.08|27.78|0
1645581690000|2022-02-23 02:01:30|28.06|27.76|28.08|27.78|28.08|27.78|28.06|27.76|0
1645581720000|2022-02-23 02:02:00|28.06|27.76|28.06|27.76|28.06|27.76|28.06|27.76|0
1645581730000|2022-02-23 02:02:10|28.08|27.78|28.08|27.78|28.08|27.78|28.06|27.76|0
1645581760000|2022-02-23 02:02:40|28.06|27.76|28.06|27.76|28.06|27.76|28.06|27.76|0
1645581770000|2022-02-23 02:02:50|28.08|27.78|28.06|27.76|28.08|27.78|28.06|27.76|0
1645581780000|2022-02-23 02:03:00|28.08|27.78|28.08|27.78|28.08|27.78|28.06|27.76|0
1645581810000|2022-02-23 02:03:30|28.06|27.76|28.06|27.76|28.06|27.76|28.06|27.76|0
1645581820000|2022-02-23 02:03:40|28.08|27.78|28.08|27.78|28.08|27.78|28.08|27.78|0
1645581860000|2022-02-23 02:04:20|28.06|27.76|28.06|27.76|28.06|27.76|28.06|27.76|0
1645581870000|2022-02-23 02:04:30|28.08|27.78|28.08|27.78|28.08|27.78|28.08|27.78|0
1645581900000|2022-02-23 02:05:00|28.06|27.76|28.08|27.78|28.08|27.78|28.06|27.76|0
1645581910000|2022-02-23 02:05:10|28.06|27.76|28.08|27.78|28.08|27.78|28.06|27.76|0
1645581920000|2022-02-23 02:05:20|28.06|27.76|28.06|27.76|28.06|27.76|28.06|27.76|0
1645581950000|2022-02-23 02:05:50|28.08|27.78|28.08|27.78|28.08|27.78|28.08|27.78|0
1645581960000|2022-02-23 02:06:00|28.06|27.76|28.06|27.76|28.06|27.76|28.06|27.76|0
1645581970000|2022-02-23 02:06:10|28.08|27.78|28.08|27.78|28.08|27.78|28.08|27.78|0
1645581980000|2022-02-23 02:06:20|28.09|27.79|28.09|27.79|28.09|27.79|28.09|27.79|0
1645581990000|2022-02-23 02:06:30|28.08|27.78|28.08|27.78|28.08|27.78|28.08|27.78|0
1645582020000|2022-02-23 02:07:00|28.09|27.79|28.08|27.78|28.09|27.79|28.08|27.78|0
1645582210000|2022-02-23 02:10:10|28.06|27.76|28.06|27.76|28.06|27.76|28.06|27.76|0
1645582310000|2022-02-23 02:11:50|28.08|27.78|28.08|27.78|28.08|27.78|28.08|27.78|0
1645582360000|2022-02-23 02:12:40|28.06|27.76|28.06|27.76|28.06|27.76|28.06|27.76|0
1645582380000|2022-02-23 02:13:00|28.08|27.78|28.08|27.78|28.08|27.78|28.08|27.78|0
1645582410000|2022-02-23 02:13:30|28.06|27.76|28.08|27.78|28.08|27.78|28.06|27.76|0
1645582440000|2022-02-23 02:14:00|28.06|27.76|28.06|27.76|28.06|27.76|28.06|27.76|0
1645582450000|2022-02-23 02:14:10|28.08|27.78|28.08|27.78|28.08|27.78|28.08|27.78|0
1645582540000|2022-02-23 02:15:40|28.1|27.8|28.1|27.8|28.1|27.8|28.1|27.8|0
1645582550000|2022-02-23 02:15:50|28.08|27.78|28.08|27.78|28.08|27.78|28.08|27.78|0
1645582640000|2022-02-23 02:17:20|28.1|27.8|28.1|27.8|28.1|27.8|28.1|27.8|0
1645582660000|2022-02-23 02:17:40|28.09|27.79|28.1|27.8|28.1|27.8|28.09|27.79|0
1645582670000|2022-02-23 02:17:50|28.11|27.81|28.09|27.79|28.11|27.81|28.09|27.79|0
1645582710000|2022-02-23 02:18:30|28.08|27.78|28.08|27.78|28.08|27.78|28.08|27.78|0
1645582720000|2022-02-23 02:18:40|28.09|27.79|28.09|27.79|28.09|27.79|28.09|27.79|0
1645582770000|2022-02-23 02:19:30|28.08|27.78|28.08|27.78|28.08|27.78|28.08|27.78|0
1645582810000|2022-02-23 02:20:10|28.1|27.8|28.1|27.8|28.1|27.8|28.1|27.8|0
1645582820000|2022-02-23 02:20:20|28.09|27.79|28.09|27.79|28.09|27.79|28.09|27.79|0
1645582930000|2022-02-23 02:22:10|28.08|27.78|28.08|27.78|28.08|27.78|28.08|27.78|0
1645583070000|2022-02-23 02:24:30|28.1|27.8|28.08|27.78|28.1|27.8|28.08|27.78|0
1645583080000|2022-02-23 02:24:40|28.1|27.8|28.1|27.8|28.1|27.8|28.1|27.8|0
1645583090000|2022-02-23 02:24:50|28.09|27.79|28.09|27.79|28.09|27.79|28.09|27.79|0
1645583100000|2022-02-23 02:25:00|28.08|27.78|28.1|27.8|28.1|27.8|28.08|27.78|0
1645583110000|2022-02-23 02:25:10|28.09|27.79|28.08|27.78|28.09|27.79|28.08|27.78|0
1645583120000|2022-02-23 02:25:20|28.1|27.8|28.08|27.78|28.1|27.8|28.08|27.78|0
1645583130000|2022-02-23 02:25:30|28.09|27.79|28.09|27.79|28.1|27.8|28.09|27.79|0
1645583140000|2022-02-23 02:25:40|28.08|27.78|28.08|27.78|28.08|27.78|28.08|27.78|0
1645583150000|2022-02-23 02:25:50|28.1|27.8|28.09|27.79|28.1|27.8|28.09|27.79|0
1645583170000|2022-02-23 02:26:10|28.08|27.78|28.08|27.78|28.08|27.78|28.08|27.78|0
1645583260000|2022-02-23 02:27:40|28.1|27.8|28.1|27.8|28.1|27.8|28.1|27.8|0
1645583280000|2022-02-23 02:28:00|28.11|27.81|28.15|27.85|28.15|27.85|28.11|27.81|0
1645583290000|2022-02-23 02:28:10|28.16|27.86|28.15|27.85|28.16|27.86|28.15|27.85|0
1645583320000|2022-02-23 02:28:40|28.13|27.83|28.13|27.83|28.13|27.83|28.13|27.83|0
1645583330000|2022-02-23 02:28:50|28.15|27.85|28.13|27.83|28.15|27.85|28.13|27.83|0
1645583340000|2022-02-23 02:29:00|28.15|27.85|28.15|27.85|28.15|27.85|28.15|27.85|0
1645583370000|2022-02-23 02:29:30|28.16|27.86|28.16|27.86|28.16|27.86|28.16|27.86|0
1645583380000|2022-02-23 02:29:40|28.18|27.88|28.18|27.88|28.18|27.88|28.18|27.88|0
1645583440000|2022-02-23 02:30:40|28.16|27.86|28.16|27.86|28.16|27.86|28.16|27.86|0
1645583460000|2022-02-23 02:31:00|28.18|27.88|28.14|27.84|28.18|27.88|28.14|27.84|0
1645583470000|2022-02-23 02:31:10|28.13|27.83|28.11|27.81|28.13|27.83|28.1|27.8|0
1645583480000|2022-02-23 02:31:20|28.14|27.84|28.12|27.82|28.14|27.84|28.12|27.82|0
1645583530000|2022-02-23 02:32:10|28.14|27.84|28.12|27.82|28.14|27.84|28.12|27.82|0
1645583570000|2022-02-23 02:32:50|28.14|27.84|28.14|27.84|28.14|27.84|28.14|27.84|0
1645583590000|2022-02-23 02:33:10|28.12|27.82|28.12|27.82|28.12|27.82|28.12|27.82|0
1645583600000|2022-02-23 02:33:20|28.14|27.84|28.14|27.84|28.14|27.84|28.14|27.84|0
1645583680000|2022-02-23 02:34:40|28.12|27.82|28.12|27.82|28.12|27.82|28.12|27.82|0
1645583720000|2022-02-23 02:35:20|28.14|27.84|28.14|27.84|28.14|27.84|28.14|27.84|0
1645583760000|2022-02-23 02:36:00|28.12|27.82|28.12|27.82|28.12|27.82|28.12|27.82|0
1645583770000|2022-02-23 02:36:10|28.14|27.84|28.23|27.93|28.23|27.94|28.14|27.84|0
1645583790000|2022-02-23 02:36:30|28.18||28.18||28.18||28.18||0
1645583800000|2022-02-23 02:36:40|28.23||28.23||28.23||28.23||0
1645583810000|2022-02-23 02:36:50|28.19|27.94|28.22|27.92|28.23|27.94|28.18|27.92|0
1645583820000|2022-02-23 02:37:00|28.18|27.93|28.18|27.93|28.18|27.93|28.18|27.93|0
1645583830000|2022-02-23 02:37:10|28.19|27.94|28.19|27.94|28.19|27.94|28.19|27.94|0
1645583870000|2022-02-23 02:37:50|28.23|27.93|28.23|27.93|28.23|27.93|28.23|27.93|0
1645583910000|2022-02-23 02:38:30|28.19|27.94|28.23|27.93|28.23|27.94|28.19|27.93|0
1645583930000|2022-02-23 02:38:50|28.19|27.94|28.23|27.93|28.23|27.94|28.19|27.93|0
1645583940000|2022-02-23 02:39:00|28.19|27.94|28.23|27.93|28.23|27.94|28.19|27.93|0
1645583950000|2022-02-23 02:39:10|28.19|27.94|28.23|27.93|28.23|27.94|28.19|27.91|0
1645583960000|2022-02-23 02:39:20|28.19|27.94|28.23|27.93|28.23|27.94|28.19|27.93|0
1645584020000|2022-02-23 02:40:20|28.24|27.94|28.24|27.94|28.24|27.94|28.24|27.94|0
1645584040000|2022-02-23 02:40:40|28.23|27.93|28.23|27.93|28.23|27.93|28.23|27.93|0
1645584120000|2022-02-23 02:42:00|28.19|27.94|28.19|27.94|28.19|27.94|28.19|27.94|0
1645584130000|2022-02-23 02:42:10|28.23|27.93|28.23|27.93|28.23|27.93|28.23|27.93|0
1645584140000|2022-02-23 02:42:20|28.19|27.94|28.19|27.94|28.23|27.94|28.19|27.91|0
1645584150000|2022-02-23 02:42:30|28.23|27.93|28.23|27.93|28.23|27.93|28.23|27.93|0
1645584160000|2022-02-23 02:42:40|28.19|27.94|28.19|27.94|28.19|27.94|28.19|27.94|0
1645584170000|2022-02-23 02:42:50|28.23|27.93|28.19|27.94|28.23|27.94|28.19|27.93|0
1645584180000|2022-02-23 02:43:00|28.17|27.92|28.17|27.92|28.19|27.94|28.17|27.92|0
1645584190000|2022-02-23 02:43:10|28.19|27.94|28.19|27.94|28.19|27.94|28.19|27.94|0
1645584240000|2022-02-23 02:44:00|28.17|27.92|28.19|27.94|28.19|27.94|28.17|27.92|0
1645584280000|2022-02-23 02:44:40|28.17|27.92|28.16|27.91|28.17|27.92|28.16|27.91|0
1645584290000|2022-02-23 02:44:50|28.18|27.93|28.18|27.93|28.18|27.93|28.18|27.93|0
1645584340000|2022-02-23 02:45:40|28.19|27.94|28.19|27.94|28.19|27.94|28.19|27.94|0
1645584390000|2022-02-23 02:46:30|28.18|27.93|28.18|27.93|28.18|27.93|28.18|27.93|0
1645584420000|2022-02-23 02:47:00|28.19|27.94|28.19|27.94|28.19|27.94|28.19|27.94|0
1645584450000|2022-02-23 02:47:30|28.23|27.93|28.23|27.93|28.23|27.93|28.23|27.93|0
1645584460000|2022-02-23 02:47:40|28.26|27.96|28.24|27.94|28.26|27.96|28.24|27.94|0
1645584470000|2022-02-23 02:47:50|28.26|27.96|28.24|27.94|28.26|27.96|28.24|27.94|0
1645584480000|2022-02-23 02:48:00|28.26|27.96|28.26|27.96|28.26|27.96|28.26|27.96|0
1645584510000|2022-02-23 02:48:30|28.24|27.94|28.26|27.96|28.26|27.96|28.24|27.94|0
1645584530000|2022-02-23 02:48:50|28.24|27.94|28.24|27.94|28.24|27.94|28.24|27.94|0
1645584670000|2022-02-23 02:51:10|28.22|27.92|28.22|27.92|28.22|27.92|28.22|27.92|0
1645584680000|2022-02-23 02:51:20|28.23|27.93|28.23|27.93|28.23|27.93|28.23|27.93|0
1645584750000|2022-02-23 02:52:30|28.24|27.94|28.24|27.94|28.24|27.94|28.24|27.94|0
1645584760000|2022-02-23 02:52:40|28.23|27.93|28.23|27.93|28.23|27.93|28.23|27.93|0
1645584890000|2022-02-23 02:54:50|28.19|27.94|28.19|27.94|28.19|27.94|28.19|27.94|0
1645584900000|2022-02-23 02:55:00|28.17|27.92|28.19|27.94|28.19|27.94|28.17|27.92|0
1645584920000|2022-02-23 02:55:20|28.17|27.92|28.19|27.94|28.19|27.94|28.17|27.92|0
1645584950000|2022-02-23 02:55:50|28.17|27.92|28.17|27.92|28.17|27.92|28.17|27.92|0
1645585000000|2022-02-23 02:56:40|28.19|27.94|28.19|27.94|28.19|27.94|28.19|27.94|0
1645585040000|2022-02-23 02:57:20|28.24||28.24||28.24||28.24||0
1645585060000|2022-02-23 02:57:40|28.23|27.93|28.23|27.93|28.23|27.93|28.23|27.93|0
1645585170000|2022-02-23 02:59:30|28.24|27.94|28.24|27.94|28.24|27.94|28.24|27.94|0
1645585180000|2022-02-23 02:59:40|28.23|27.93|28.23|27.93|28.23|27.93|28.23|27.93|0
1645585200000|2022-02-23 03:00:00|28.19|27.94|28.19|27.94|28.19|27.94|28.19|27.94|0
1645585220000|2022-02-23 03:00:20|28.17|27.92|28.17|27.92|28.17|27.92|28.17|27.92|0
1645585290000|2022-02-23 03:01:30|28.19|27.94|28.19|27.94|28.19|27.94|28.19|27.94|0
1645585380000|2022-02-23 03:03:00|28.2|27.95|28.2|27.95|28.2|27.95|28.2|27.95|0
1645585400000|2022-02-23 03:03:20|28.24|27.94|28.24|27.94|28.24|27.94|28.24|27.94|0
1645585470000|2022-02-23 03:04:30|28.23|27.93|28.23|27.93|28.23|27.93|28.23|27.93|0
1645585700000|2022-02-23 03:08:20|28.24|27.94|28.24|27.94|28.24|27.94|28.24|27.94|0
1645585820000|2022-02-23 03:10:20|28.2|27.9|28.2|27.9|28.2|27.9|28.2|27.9|1
1645585830000|2022-02-23 03:10:30|28.18|27.88|28.18|27.88|28.18|27.88|28.18|27.88|1
1645586040000|2022-02-23 03:14:00|28.19|27.89|28.22|27.92|28.22|27.92|28.19|27.89|0
1645586120000|2022-02-23 03:15:20|28.21|27.91|28.19|27.89|28.21|27.91|28.19|27.89|0
1645586140000|2022-02-23 03:15:40|28.18|27.88|28.18|27.88|28.18|27.88|28.18|27.88|0
1645586250000|2022-02-23 03:17:30|28.17|27.87|28.17|27.87|28.17|27.87|28.17|27.87|0
1645586280000|2022-02-23 03:18:00|28.15|27.85|28.17|27.87|28.17|27.87|28.15|27.85|0
1645586300000|2022-02-23 03:18:20|28.18|27.88|28.18|27.88|28.18|27.88|28.18|27.88|0
1645586320000|2022-02-23 03:18:40|28.16|27.86|28.16|27.86|28.16|27.86|28.16|27.86|0
1645586340000|2022-02-23 03:19:00|28.18|27.88|28.18|27.88|28.18|27.88|28.16|27.86|0
1645586400000|2022-02-23 03:20:00|28.16|27.86|28.16|27.86|28.16|27.86|28.16|27.86|0
1645586410000|2022-02-23 03:20:10|28.12|27.82|28.14|27.84|28.16|27.86|28.12|27.82|0
1645586430000|2022-02-23 03:20:30|28.16|27.86|28.14|27.84|28.16|27.86|28.14|27.84|0
1645586450000|2022-02-23 03:20:50|28.16|27.86|28.16|27.86|28.16|27.86|28.16|27.86|0
1645586460000|2022-02-23 03:21:00|28.17|27.87|28.16|27.86|28.17|27.87|28.16|27.86|0
1645586470000|2022-02-23 03:21:10|28.14|27.84|28.16|27.86|28.16|27.86|28.12|27.82|0
1645586530000|2022-02-23 03:22:10|28.14|27.84|28.16|27.86|28.16|27.86|28.12|27.82|0
1645586570000|2022-02-23 03:22:50|28.14|27.84|28.12|27.82|28.14|27.84|28.12|27.82|0
1645586590000|2022-02-23 03:23:10|28.1|27.8|28.12|27.82|28.12|27.82|28.1|27.8|0
1645586630000|2022-02-23 03:23:50|28.11|27.81|28.11|27.81|28.11|27.81|28.11|27.81|0
1645586640000|2022-02-23 03:24:00|||||||||5
1645586650000|2022-02-23 03:24:10|28.12|27.82|28.12|27.82|28.12|27.82|28.12|27.82|0
1645586700000|2022-02-23 03:25:00|28.1|27.8|28.08|27.78|28.1|27.8|28.06|27.76|0
1645586730000|2022-02-23 03:25:30|28.07|27.77|28.07|27.77|28.07|27.77|28.07|27.77|0
1645586760000|2022-02-23 03:26:00|28.06|27.76|28.06|27.76|28.06|27.76|28.06|27.76|0
1645586770000|2022-02-23 03:26:10|28.07|27.77|28.07|27.77|28.07|27.77|28.07|27.77|0
1645586830000|2022-02-23 03:27:10|28.06|27.76|28.07|27.77|28.07|27.77|28.06|27.76|0
1645586890000|2022-02-23 03:28:10|28.06|27.76|28.07|27.77|28.07|27.77|28.06|27.76|0
1645586960000|2022-02-23 03:29:20|28.06|27.76|28.07|27.77|28.07|27.77|28.06|27.76|0
1645587020000|2022-02-23 03:30:20|28.06|27.76|28.07|27.77|28.07|27.77|28.04|27.74|0
1645587040000|2022-02-23 03:30:40|28.06|27.76|28.04|27.74|28.06|27.76|28.04|27.74|0
1645587050000|2022-02-23 03:30:50|28.02|27.72|28.02|27.72|28.02|27.72|28.02|27.72|0
1645587410000|2022-02-23 03:36:50|28.04|27.74|28.04|27.74|28.04|27.74|28.04|27.74|0
1645587430000|2022-02-23 03:37:10|28.02|27.72|28.02|27.72|28.02|27.72|28.02|27.72|0
1645587470000|2022-02-23 03:37:50|28.04|27.74|28.04|27.74|28.04|27.74|28.04|27.74|0
1645587490000|2022-02-23 03:38:10|28.05|27.75|28.05|27.75|28.05|27.75|28.05|27.75|0
1645587540000|2022-02-23 03:39:00|28.06|27.76|28.06|27.76|28.06|27.76|28.06|27.76|0
1645587630000|2022-02-23 03:40:30|28.07|27.77|28.07|27.77|28.07|27.77|28.07|27.77|0
1645587690000|2022-02-23 03:41:30|28.06|27.76|28.07|27.77|28.07|27.77|28.06|27.76|0
1645587770000|2022-02-23 03:42:50|28.05|27.75|28.07|27.77|28.07|27.77|28.05|27.75|0
1645587830000|2022-02-23 03:43:50|28.06|27.76|28.07|27.77|28.07|27.77|28.06|27.76|0
1645587850000|2022-02-23 03:44:10|28.1|27.8|28.1|27.8|28.1|27.8|28.1|27.8|0
1645587900000|2022-02-23 03:45:00|28.08|27.78|28.1|27.8|28.1|27.8|28.08|27.78|0
1645587960000|2022-02-23 03:46:00|28.08|27.78|28.1|27.8|28.1|27.8|28.08|27.78|0
1645587980000|2022-02-23 03:46:20|28.09|27.79|28.09|27.79|28.09|27.79|28.09|27.79|0
1645588020000|2022-02-23 03:47:00|28.07|27.77|28.09|27.79|28.09|27.79|28.07|27.77|0
1645588090000|2022-02-23 03:48:10|28.07|27.77|28.09|27.79|28.09|27.79|28.07|27.77|0
1645588150000|2022-02-23 03:49:10|28.07|27.77|28.07|27.77|28.09|27.79|28.07|27.77|0
1645588220000|2022-02-23 03:50:20|28.06|27.76|28.07|27.77|28.07|27.77|28.06|27.76|0
1645588280000|2022-02-23 03:51:20|28.06|27.76|28.07|27.77|28.09|27.79|28.06|27.76|0
1645588300000|2022-02-23 03:51:40|28.1|27.8|28.09|27.79|28.1|27.8|28.09|27.79|0
1645588310000|2022-02-23 03:51:50|28.1|27.8|28.09|27.79|28.1|27.8|28.09|27.79|0
1645588340000|2022-02-23 03:52:20|28.07|27.77|28.09|27.79|28.09|27.79|28.07|27.77|0
1645588400000|2022-02-23 03:53:20|28.07|27.77|28.07|27.77|28.09|27.79|28.07|27.77|0
1645588430000|2022-02-23 03:53:50|28.09|27.79|28.09|27.79|28.09|27.79|28.09|27.79|0
1645588440000|2022-02-23 03:54:00|28.07|27.77|28.07|27.77|28.07|27.77|28.07|27.77|0
1645588470000|2022-02-23 03:54:30|28.06|27.76|28.07|27.77|28.07|27.77|28.06|27.76|0
1645588510000|2022-02-23 03:55:10|28.06|27.76|28.06|27.76|28.06|27.76|28.06|27.76|0
1645588590000|2022-02-23 03:56:30|28.05|27.75|28.05|27.75|28.05|27.75|28.05|27.75|0
1645588600000|2022-02-23 03:56:40|28.04|27.74|28.02|27.72|28.04|27.74|28.02|27.72|0
1645588690000|2022-02-23 03:58:10|28.04|27.74|28.04|27.74|28.04|27.74|28.04|27.74|0
1645588700000|2022-02-23 03:58:20|28.02|27.72|28.02|27.72|28.02|27.72|28.02|27.72|0
1645589510000|2022-02-23 04:11:50|28.01|27.71|28.02|27.72|28.02|27.72|28.01|27.71|0
1645589880000|2022-02-23 04:18:00|28.01|27.71|28.01|27.71|28.01|27.71|28.01|27.71|0
1645590100000|2022-02-23 04:21:40|28.02|27.72|28.01|27.71|28.02|27.72|28.01|27.71|0
1645590320000|2022-02-23 04:25:20|28.02|27.72|28.01|27.71|28.02|27.72|28.01|27.71|0
1645590530000|2022-02-23 04:28:50|28.02|27.72|28.02|27.72|28.02|27.72|28.02|27.72|0
1645590540000|2022-02-23 04:29:00|28.01|27.71|28.01|27.71|28.01|27.71|28.01|27.71|0
1645590640000|2022-02-23 04:30:40|27.99|27.69|27.99|27.69|27.99|27.69|27.97|27.67|0
1645590660000|2022-02-23 04:31:00|28|27.7|28|27.7|28|27.7|28|27.7|0
1645590670000|2022-02-23 04:31:10|27.99|27.69|27.99|27.69|27.99|27.69|27.99|27.69|0
1645590880000|2022-02-23 04:34:40|28|27.7|28|27.7|28|27.7|28|27.7|0
1645591020000|2022-02-23 04:37:00|27.98|27.68|27.98|27.68|27.98|27.68|27.98|27.68|0
1645591090000|2022-02-23 04:38:10|28|27.7|28|27.7|28|27.7|28|27.7|0
1645591200000|2022-02-23 04:40:00|27.98|27.68|27.98|27.68|27.98|27.68|27.98|27.68|0
1645591230000|2022-02-23 04:40:30|28|27.7|28|27.7|28|27.7|28|27.7|0
1645591480000|2022-02-23 04:44:40|27.99|27.69|27.99|27.69|27.99|27.69|27.99|27.69|0
1645591500000|2022-02-23 04:45:00|28|27.7|28|27.7|28|27.7|28|27.7|0
1645591530000|2022-02-23 04:45:30|27.99|27.69|27.99|27.69|27.99|27.69|27.99|27.69|0
1645591620000|2022-02-23 04:47:00|27.97|27.67|27.97|27.67|27.97|27.67|27.97|27.67|0
1645591660000|2022-02-23 04:47:40|27.93|27.68|27.97|27.67|27.97|27.68|27.93|27.67|0
1645591680000|2022-02-23 04:48:00|27.93|27.68|27.93|27.68|27.93|27.68|27.93|27.68|0
1645591720000|2022-02-23 04:48:40|27.97|27.67|27.97|27.67|27.97|27.67|27.97|27.67|0
1645591740000|2022-02-23 04:49:00|27.93|27.68|27.93|27.68|27.93|27.68|27.93|27.68|0
1645591830000|2022-02-23 04:50:30|27.97|27.67|27.97|27.67|27.97|27.67|27.97|27.67|0
1645591890000|2022-02-23 04:51:30|27.93|27.68|27.93|27.68|27.93|27.68|27.93|27.68|0
1645591920000|2022-02-23 04:52:00|27.97|27.67|27.97|27.67|27.97|27.68|27.93|27.67|0
1645591950000|2022-02-23 04:52:30|27.93|27.68|27.93|27.68|27.93|27.68|27.93|27.68|0
1645592360000|2022-02-23 04:59:20|27.92|27.67|27.93|27.68|27.93|27.68|27.92|27.67|0
1645592380000|2022-02-23 04:59:40|27.92|27.67|27.92|27.67|27.93|27.68|27.92|27.67|0
1645592390000|2022-02-23 04:59:50|27.93|27.68|27.93|27.68|27.93|27.68|27.93|27.68|0
1645592400000|2022-02-23 05:00:00|27.92|27.67|27.92|27.67|27.92|27.67|27.92|27.67|0
1645592430000|2022-02-23 05:00:30|27.93|27.68|27.92|27.67|27.93|27.68|27.92|27.67|0
1645592750000|2022-02-23 05:05:50|27.9|27.65|27.79|27.71|27.9|27.71|27.79|27.65|0
1645592760000|2022-02-23 05:06:00|27.9|27.65|27.9|27.65|27.9|27.65|27.9|27.65|0
1645593000000|2022-02-23 05:10:00|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1645593010000|2022-02-23 05:10:10|27.9|27.65|27.9|27.65|27.9|27.72|27.79|27.65|0
1645593250000|2022-02-23 05:14:10|27.88|27.63|27.88|27.63|27.88|27.63|27.88|27.63|0
1645593280000|2022-02-23 05:14:40|27.89|27.64|27.89|27.64|27.89|27.64|27.89|27.64|0
1645593300000|2022-02-23 05:15:00|27.91|27.66|27.91|27.66|27.91|27.66|27.91|27.66|0
1645593310000|2022-02-23 05:15:10|27.93|27.68|27.93|27.68|27.93|27.68|27.93|27.68|0
1645593330000|2022-02-23 05:15:30|27.92|27.67|27.92|27.67|27.92|27.67|27.92|27.67|0
1645593340000|2022-02-23 05:15:40|27.93|27.68|27.93|27.68|27.93|27.68|27.93|27.68|0
1645593360000|2022-02-23 05:16:00|27.92|27.67|27.92|27.67|27.92|27.67|27.92|27.67|0
1645593540000|2022-02-23 05:19:00|27.93|27.68|27.93|27.68|27.93|27.68|27.93|27.68|0
1645593570000|2022-02-23 05:19:30|27.92|27.67|27.92|27.67|27.92|27.67|27.92|27.67|0
1645593580000|2022-02-23 05:19:40|27.93|27.68|27.93|27.68|27.93|27.68|27.93|27.68|0
1645593600000|2022-02-23 05:20:00|27.92|27.67|27.92|27.67|27.92|27.67|27.92|27.67|0
1645593700000|2022-02-23 05:21:40|27.93|27.68|27.93|27.68|27.93|27.68|27.93|27.68|0
1645593750000|2022-02-23 05:22:30|27.92|27.67|27.92|27.67|27.92|27.67|27.92|27.67|0
1645593810000|2022-02-23 05:23:30|27.93|27.68|27.93|27.68|27.93|27.68|27.93|27.68|0
1645593820000|2022-02-23 05:23:40|27.92|27.67|27.92|27.67|27.92|27.67|27.92|27.67|0
1645593890000|2022-02-23 05:24:50|27.9|27.65|27.92|27.67|27.92|27.67|27.9|27.65|0
1645593900000|2022-02-23 05:25:00|27.9|27.65|27.92|27.67|27.92|27.67|27.9|27.65|0
1645593920000|2022-02-23 05:25:20|27.9|27.65|27.92|27.67|27.92|27.67|27.9|27.65|0
1645593960000|2022-02-23 05:26:00|27.93|27.68|27.93|27.68|27.93|27.68|27.93|27.68|0
1645593970000|2022-02-23 05:26:10|27.92|27.67|27.92|27.67|27.92|27.67|27.92|27.67|0
1645593990000|2022-02-23 05:26:30|27.93|27.68|27.93|27.68|27.93|27.68|27.93|27.68|0
1645594020000|2022-02-23 05:27:00|27.92|27.67|27.93|27.68|27.93|27.68|27.92|27.67|0
1645594030000|2022-02-23 05:27:10|27.91|27.66|27.92|27.67|27.92|27.67|27.9|27.65|0
1645594040000|2022-02-23 05:27:20|27.9|27.65|27.92|27.67|27.92|27.67|27.9|27.65|0
1645594050000|2022-02-23 05:27:30|27.93|27.68|27.93|27.68|27.93|27.68|27.93|27.68|0
1645594060000|2022-02-23 05:27:40|27.92|27.67|27.92|27.67|27.92|27.67|27.92|27.67|0
1645594080000|2022-02-23 05:28:00|27.9|27.65|27.9|27.65|27.9|27.65|27.9|27.65|0
1645594090000|2022-02-23 05:28:10|27.92|27.67|27.9|27.65|27.92|27.67|27.9|27.65|0
1645594170000|2022-02-23 05:29:30|27.92|27.67|27.92|27.67|27.92|27.67|27.92|27.67|0
1645594180000|2022-02-23 05:29:40|27.9|27.65|27.92|27.67|27.92|27.67|27.9|27.65|0
1645594190000|2022-02-23 05:29:50|27.9|27.65|27.9|27.65|27.92|27.67|27.9|27.65|0
1645594220000|2022-02-23 05:30:20|27.92|27.67|27.92|27.67|27.92|27.67|27.92|27.67|0
1645594240000|2022-02-23 05:30:40|27.9|27.65|27.92|27.67|27.92|27.67|27.9|27.65|0
1645594270000|2022-02-23 05:31:10|27.9|27.65|27.92|27.67|27.92|27.67|27.9|27.65|0
1645594280000|2022-02-23 05:31:20|27.9|27.65|27.9|27.65|27.9|27.65|27.9|27.65|0
1645594310000|2022-02-23 05:31:50|27.92|27.67|27.92|27.67|27.92|27.67|27.92|27.67|0
1645594430000|2022-02-23 05:33:50|27.93|27.68|27.92|27.67|27.93|27.68|27.92|27.67|0
1645594440000|2022-02-23 05:34:00|27.93|27.68|27.97|27.67|27.99|27.69|27.93|27.67|0
1645594460000|2022-02-23 05:34:20|27.93|27.68|27.97|27.67|27.97|27.68|27.92|27.67|0
1645594650000|2022-02-23 05:37:30|27.98|27.68|27.97|27.67|27.98|27.68|27.97|27.67|0
1645594790000|2022-02-23 05:39:50|27.99|27.69|27.99|27.69|27.99|27.69|27.99|27.69|0
1645594810000|2022-02-23 05:40:10|28|27.7|27.97|27.67|28|27.7|27.97|27.67|0
1645594830000|2022-02-23 05:40:30|27.93|27.68|27.97|27.67|27.97|27.68|27.93|27.67|0
1645594860000|2022-02-23 05:41:00|27.93|27.68|27.97|27.67|27.97|27.68|27.93|27.67|0
1645594890000|2022-02-23 05:41:30|27.98|27.68|27.98|27.68|27.98|27.68|27.98|27.68|0
1645594980000|2022-02-23 05:43:00|27.97|27.67|28|27.7|28|27.7|27.97|27.67|0
1645594990000|2022-02-23 05:43:10|27.98|27.68|27.98|27.68|27.98|27.68|27.98|27.68|0
1645595030000|2022-02-23 05:43:50|27.93||27.93||27.93||27.93||0
1645595040000|2022-02-23 05:44:00|27.97|27.67|27.98|27.68|27.98|27.68|27.97|27.67|0
1645595130000|2022-02-23 05:45:30|28|27.7|28|27.7|28|27.7|28|27.7|0
1645595140000|2022-02-23 05:45:40|27.98|27.68|27.98|27.68|27.98|27.68|27.98|27.68|0
1645595150000|2022-02-23 05:45:50|28|27.7|28|27.7|28|27.7|28|27.7|0
1645595160000|2022-02-23 05:46:00|27.98|27.68|27.98|27.68|27.98|27.68|27.98|27.68|0
1645595270000|2022-02-23 05:47:50|27.97|27.67|27.97|27.67|27.97|27.67|27.97|27.67|0
1645595330000|2022-02-23 05:48:50|27.99|27.69|27.99|27.69|27.99|27.69|27.99|27.69|0
1645595350000|2022-02-23 05:49:10|27.98|27.68|27.97|27.67|27.98|27.68|27.97|27.67|0
1645595420000|2022-02-23 05:50:20|27.99|27.69|27.99|27.69|27.99|27.69|27.99|27.69|0
1645595470000|2022-02-23 05:51:10|28|27.7|28|27.7|28|27.7|28|27.7|0
1645595490000|2022-02-23 05:51:30|27.99|27.69|27.97|27.67|27.99|27.69|27.97|27.67|0
1645595520000|2022-02-23 05:52:00|27.99|27.69|27.99|27.69|27.99|27.69|27.97|27.67|0
1645595530000|2022-02-23 05:52:10|27.97|27.67|27.97|27.67|27.97|27.67|27.97|27.67|0
1645595540000|2022-02-23 05:52:20|27.99|27.69|28|27.7|28|27.72|27.8|27.61|1
1645595590000|2022-02-23 05:53:10|27.99|27.69|27.97|27.67|27.99|27.69|27.97|27.67|0
1645595630000|2022-02-23 05:53:50|27.93|27.68|27.93|27.68|27.93|27.68|27.93|27.68|0
1645595640000|2022-02-23 05:54:00|27.97|27.67|27.97|27.67|27.97|27.67|27.97|27.67|0
1645595670000|2022-02-23 05:54:30|27.98|27.68|28|27.7|28|27.7|27.98|27.68|0
1645595750000|2022-02-23 05:55:50|27.99|27.69|28|27.7|28|27.7|27.99|27.69|0
1645595780000|2022-02-23 05:56:20|27.99|27.69|27.99|27.69|27.99|27.69|27.99|27.69|0
1645595800000|2022-02-23 05:56:40|27.97|27.67|27.99|27.69|27.99|27.69|27.97|27.67|0
1645595810000|2022-02-23 05:56:50|27.97|27.67|27.97|27.67|27.97|27.67|27.97|27.67|0
1645595820000|2022-02-23 05:57:00|27.99|27.69|27.99|27.69|27.99|27.69|27.99|27.69|0
1645595830000|2022-02-23 05:57:10|27.97|27.67|27.97|27.67|27.97|27.67|27.97|27.67|0
1645595840000|2022-02-23 05:57:20|27.99|27.69|27.97|27.67|27.99|27.69|27.97|27.67|0
1645595850000|2022-02-23 05:57:30|27.99|27.69|27.97|27.67|27.99|27.69|27.97|27.67|0
1645595980000|2022-02-23 05:59:40|27.98|27.68|27.99|27.69|27.99|27.69|27.98|27.68|0
1645596000000|2022-02-23 06:00:00|27.98|27.68|27.99|27.69|27.99|27.69|27.98|27.68|0
1645596010000|2022-02-23 06:00:10|27.98|27.68|27.97|27.67|27.98|27.68|27.97|27.67|0
1645596100000|2022-02-23 06:01:40|27.93|27.68|27.97|27.67|27.97|27.68|27.93|27.67|0
1645596110000|2022-02-23 06:01:50|27.93|27.68|27.93|27.68|27.93|27.68|27.93|27.68|0
1645596130000|2022-02-23 06:02:10|27.97|27.67|27.93|27.68|27.97|27.68|27.93|27.67|0
1645596160000|2022-02-23 06:02:40|27.92|27.67|27.92|27.67|27.92|27.67|27.92|27.67|0
1645596170000|2022-02-23 06:02:50|27.9|27.65|27.9|27.65|27.9|27.65|27.9|27.65|0
1645596220000|2022-02-23 06:03:40|27.92|27.67|27.9|27.65|27.92|27.67|27.9|27.65|0
1645596250000|2022-02-23 06:04:10|27.92|27.67|27.93|27.68|27.93|27.68|27.92|27.67|0
1645596260000|2022-02-23 06:04:20|27.92|27.67|27.92|27.67|27.92|27.67|27.92|27.67|0
1645596290000|2022-02-23 06:04:50|27.93|27.68|27.97|27.67|27.97|27.68|27.93|27.67|0
1645596310000|2022-02-23 06:05:10|27.93|27.68|27.97|27.67|27.97|27.68|27.93|27.67|0
1645596320000|2022-02-23 06:05:20|27.93|27.68|27.97|27.67|27.97|27.68|27.93|27.67|0
1645596390000|2022-02-23 06:06:30|27.93|27.68|27.93|27.68|27.93|27.68|27.93|27.68|0
1645596420000|2022-02-23 06:07:00|27.97|27.67|27.93|27.68|27.97|27.68|27.93|27.67|0
1645596430000|2022-02-23 06:07:10|27.97|27.67|27.97|27.67|27.97|27.67|27.97|27.67|0
1645596590000|2022-02-23 06:09:50|27.93|27.68|27.93|27.68|27.93|27.68|27.93|27.68|0
1645596600000|2022-02-23 06:10:00|27.97|27.67|27.97|27.67|27.97|27.67|27.97|27.67|0
1645596650000|2022-02-23 06:10:50|27.93|27.68|27.93|27.68|27.93|27.68|27.93|27.68|0
1645596680000|2022-02-23 06:11:20|27.97|27.67|27.97|27.67|27.97|27.67|27.97|27.67|0
1645596690000|2022-02-23 06:11:30|27.93|27.68|27.93|27.68|27.93|27.68|27.93|27.68|0
1645596700000|2022-02-23 06:11:40|27.92|27.67|27.92|27.67|27.92|27.67|27.92|27.67|0
1645596710000|2022-02-23 06:11:50|27.93|27.68|27.93|27.68|27.93|27.68|27.93|27.68|0
1645596740000|2022-02-23 06:12:20|27.92|27.67|27.92|27.67|27.92|27.67|27.92|27.67|0
1645596750000|2022-02-23 06:12:30|27.91|27.66|27.91|27.66|27.91|27.66|27.91|27.66|0
1645596760000|2022-02-23 06:12:40|27.89|27.64|27.91|27.66|27.91|27.66|27.89|27.64|0
1645596770000|2022-02-23 06:12:50|27.89|27.64|27.91|27.66|27.91|27.66|27.89|27.64|0
1645596800000|2022-02-23 06:13:20|27.89|27.64|27.89|27.64|27.89|27.64|27.89|27.64|0
1645596810000|2022-02-23 06:13:30|27.91|27.66|27.91|27.66|27.91|27.66|27.91|27.66|0
1645596970000|2022-02-23 06:16:10|27.89|27.64|27.89|27.64|27.89|27.64|27.89|27.64|0
1645596980000|2022-02-23 06:16:20|27.91|27.66|27.89|27.64|27.91|27.66|27.89|27.64|0
1645596990000|2022-02-23 06:16:30|27.91|27.66|27.91|27.66|27.91|27.66|27.91|27.66|0
1645597220000|2022-02-23 06:20:20|27.95|27.65|27.95|27.65|27.95|27.65|27.95|27.65|0
1645597240000|2022-02-23 06:20:40|27.96|27.66|27.96|27.66|27.96|27.66|27.96|27.66|0
1645597250000|2022-02-23 06:20:50|27.95|27.65|27.95|27.65|27.95|27.65|27.95|27.65|0
1645597260000|2022-02-23 06:21:00|27.96|27.66|27.95|27.65|27.98|27.68|27.95|27.65|0
1645597270000|2022-02-23 06:21:10|27.97|27.67|27.97|27.67|27.97|27.67|27.97|27.67|0
1645597280000|2022-02-23 06:21:20|27.98|27.68|27.98|27.68|27.98|27.68|27.98|27.68|0
1645597300000|2022-02-23 06:21:40|27.97|27.67|27.97|27.67|27.97|27.67|27.97|27.67|0
1645597310000|2022-02-23 06:21:50|27.98|27.68|28|27.7|28.02|27.72|27.98|27.68|0
1645597340000|2022-02-23 06:22:20|28.01|27.71|28.01|27.71|28.01|27.71|28.01|27.71|0
1645597360000|2022-02-23 06:22:40|28|27.7|28|27.7|28|27.7|28|27.7|0
1645597380000|2022-02-23 06:23:00|28.01|27.71|28.01|27.71|28.01|27.71|28.01|27.71|0
1645597420000|2022-02-23 06:23:40|28|27.7|28|27.7|28|27.7|28|27.7|0
1645597430000|2022-02-23 06:23:50|28.01|27.71|28|27.7|28.01|27.71|28|27.7|0
1645597540000|2022-02-23 06:25:40|28.01|27.71|28|27.7|28.01|27.71|28|27.7|0
1645597690000|2022-02-23 06:28:10|28.01|27.71|28|27.7|28.01|27.71|28|27.7|0
1645597910000|2022-02-23 06:31:50|28.02|27.72|28.02|27.72|28.02|27.72|28.02|27.72|0
1645597970000|2022-02-23 06:32:50|28|27.7|28|27.7|28|27.7|28|27.7|0
1645597980000|2022-02-23 06:33:00|28.02|27.77|28|27.7|28.05|27.77|28|27.7|0
1645598040000|2022-02-23 06:34:00|28.02|27.72|28.02|27.72|28.02|27.72|28.02|27.72|0
1645598150000|2022-02-23 06:35:50|28|27.7|28|27.7|28|27.7|28|27.7|0
1645598160000|2022-02-23 06:36:00|28.02|27.72|28.02|27.72|28.02|27.72|28.02|27.72|0
1645598180000|2022-02-23 06:36:20|28|27.7|28|27.7|28|27.7|28|27.7|0
1645598210000|2022-02-23 06:36:50|28.02|27.72|28|27.7|28.02|27.72|28|27.7|0
1645598230000|2022-02-23 06:37:10|28.02|27.72|28.02|27.72|28.02|27.72|28.02|27.72|0
1645598240000|2022-02-23 06:37:20|28|27.7|28|27.7|28|27.7|28|27.7|0
1645598260000|2022-02-23 06:37:40|28.02|27.72|28.02|27.72|28.02|27.72|28.02|27.72|0
1645598270000|2022-02-23 06:37:50|28|27.7|28|27.7|28|27.7|28|27.7|0
1645598320000|2022-02-23 06:38:40|28.02|27.72|28.02|27.72|28.02|27.72|28.02|27.72|0
1645598350000|2022-02-23 06:39:10|28|27.7|28|27.7|28|27.7|28|27.7|0
1645598410000|2022-02-23 06:40:10|28.02|27.72|28.02|27.72|28.02|27.72|28.02|27.72|0
1645598520000|2022-02-23 06:42:00|28|27.7|28.04|27.74|28.04|27.74|28|27.7|0
1645598580000|2022-02-23 06:43:00|28.02|27.72|28.02|27.72|28.02|27.72|28|27.7|0
1645598620000|2022-02-23 06:43:40|28.04|27.74|28.04|27.74|28.04|27.74|28.04|27.74|0
1645598640000|2022-02-23 06:44:00|28.02|27.72|28.02|27.72|28.02|27.72|28|27.7|0
1645598700000|2022-02-23 06:45:00|28|27.7|28.02|27.72|28.02|27.72|28|27.7|0
1645598740000|2022-02-23 06:45:40|28.04|27.74|28.04|27.74|28.04|27.74|28.04|27.74|0
1645598790000|2022-02-23 06:46:30|28.02|27.72|28.02|27.72|28.02|27.72|28.02|27.72|0
1645598800000|2022-02-23 06:46:40|28.04|27.74|28.04|27.74|28.04|27.74|28.04|27.74|0
1645598860000|2022-02-23 06:47:40|28.02|27.72|28.04|27.74|28.04|27.74|28.02|27.72|0
1645598920000|2022-02-23 06:48:40|28.02|27.72|28.04|27.74|28.04|27.74|28.02|27.72|0
1645598930000|2022-02-23 06:48:50|28.02|27.72|28.02|27.72|28.02|27.72|28.02|27.72|0
1645598960000|2022-02-23 06:49:20|28.04|27.74|28.04|27.74|28.04|27.74|28.04|27.74|0
1645598980000|2022-02-23 06:49:40|28.02|27.72|28.04|27.74|28.04|27.74|28.02|27.72|0
1645598990000|2022-02-23 06:49:50|28|27.7|28|27.7|28|27.7|28|27.7|0
1645599320000|2022-02-23 06:55:20|28.02|27.72|28.02|27.72|28.02|27.72|28.02|27.72|0
1645599330000|2022-02-23 06:55:30|28.04|27.74|28.04|27.74|28.04|27.74|28.04|27.74|0
1645599340000|2022-02-23 06:55:40|28.02|27.72|28.04|27.74|28.04|27.74|28.02|27.72|0
1645599350000|2022-02-23 06:55:50|28.02|27.72|28.04|27.74|28.04|27.74|28.02|27.72|0
1645599360000|2022-02-23 06:56:00|28.02|27.72|28.01|27.71|28.02|27.72|28.01|27.71|0
1645599370000|2022-02-23 06:56:10|28.02|27.72|28.05|27.75|28.05|27.75|28.02|27.72|0
1645599380000|2022-02-23 06:56:20|28.03|27.73|28.03|27.73|28.03|27.73|28.03|27.73|0
1645599390000|2022-02-23 06:56:30|28.05|27.75|28.05|27.75|28.05|27.75|28.05|27.75|0
1645599420000|2022-02-23 06:57:00|28.06|27.76|28.06|27.76|28.06|27.76|28.06|27.76|0
1645599450000|2022-02-23 06:57:30|28.08|27.78|28.08|27.78|28.12|27.82|28.06|27.76|0
1645599470000|2022-02-23 06:57:50|28.09|27.79|28.08|27.78|28.11|27.81|28.08|27.78|0
1645599490000|2022-02-23 06:58:10|28.09|27.79|28.09|27.79|28.09|27.79|28.09|27.79|0
1645599500000|2022-02-23 06:58:20|28.08|27.78|28.11|27.81|28.11|27.81|28.08|27.78|0
1645599600000|2022-02-23 07:00:00|28.1|27.8|28.08|27.78|28.1|27.8|28.06|27.76|0
1645599610000|2022-02-23 07:00:10|28.06|27.76|28.06|27.81|28.06|27.86|27.92|27.76|1
1645599620000|2022-02-23 07:00:20|27.95|27.87|28.06|27.81|28.06|27.88|27.95|27.81|0
1645599630000|2022-02-23 07:00:30|28.09|27.84|28.07|27.82|28.09|27.84|28.07|27.82|0
1645599640000|2022-02-23 07:00:40|28.09|27.84|28.07|27.82|28.09|27.84|28.07|27.82|0
1645599650000|2022-02-23 07:00:50|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1645599660000|2022-02-23 07:01:00|28.06|27.81|27.96|27.88|28.06|27.88|27.96|27.81|0
1645599680000|2022-02-23 07:01:20|27.98|27.9|27.99|27.91|27.99|27.91|27.98|27.9|1
1645599690000|2022-02-23 07:01:30|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|0
1645599730000|2022-02-23 07:02:10|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1645599740000|2022-02-23 07:02:20|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|3
1645599750000|2022-02-23 07:02:30|28.07|27.82|28.07|27.82|28.07|27.82|28.07|27.82|30
1645599780000|2022-02-23 07:03:00|28.09|27.84|28.07|27.82|28.09|27.84|28.07|27.82|0
1645599790000|2022-02-23 07:03:10|28.08|27.83|28.08|27.83|28.08|27.83|28.08|27.83|0
1645599810000|2022-02-23 07:03:30|28.1|27.85|28.15|27.85|28.15|27.85|28.1|27.85|0
1645599820000|2022-02-23 07:03:40|28.1||28.1||28.1||28.1||0
1645599830000|2022-02-23 07:03:50|28.11|27.86|28.15|27.9|28.15|27.9|28.11|27.86|0
1645599840000|2022-02-23 07:04:00|28.2||28.2||28.2||28.2||0
1645599850000|2022-02-23 07:04:10|28.15|27.92|28.1|28.02|28.17|28.02|28.1|27.92|0
1645599870000|2022-02-23 07:04:30|28.09|28.01|28.11|28.03|28.11|28.03|28.09|28.01|0
1645599880000|2022-02-23 07:04:40|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1645599900000|2022-02-23 07:05:00|28.14|28.06|28.12|28.04|28.14|28.06|28.12|28.04|0
1645599910000|2022-02-23 07:05:10|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|8
1645599940000|2022-02-23 07:05:40|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1645599950000|2022-02-23 07:05:50|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|1
1645599960000|2022-02-23 07:06:00|28.11|28.03|28.15|28.07|28.15|28.07|28.11|28.03|1
1645599980000|2022-02-23 07:06:20|28.13|28.05|28.15|28.07|28.15|28.07|28.13|28.05|0
1645599990000|2022-02-23 07:06:30|28.13|28.05|28.11|28.03|28.13|28.05|28.11|28.03|1
1645600000000|2022-02-23 07:06:40|28.13|28.05|28.11|28.03|28.13|28.05|28.11|28.03|0
1645600020000|2022-02-23 07:07:00|28.09|28.01|28.08|28|28.09|28.01|28.08|28|3
1645600040000|2022-02-23 07:07:20|28.09|28.01|28.11|28.03|28.11|28.03|28.09|28.01|0
1645600050000|2022-02-23 07:07:30|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|1
1645600070000|2022-02-23 07:07:50|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1645600080000|2022-02-23 07:08:00|28.08|28|28.08|28|28.08|28|28.08|28|6
1645600090000|2022-02-23 07:08:10|28.09|28.01|28.09|28.01|28.11|28.03|28.08|28|0
1645600100000|2022-02-23 07:08:20|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1645600110000|2022-02-23 07:08:30|28.13|28.05|28.11|28.03|28.13|28.05|28.11|28.03|0
1645600120000|2022-02-23 07:08:40|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|1
1645600130000|2022-02-23 07:08:50|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|3
1645600140000|2022-02-23 07:09:00|28.11|28.03|28.11|28.03|28.13|28.05|28.11|28.03|1
1645600150000|2022-02-23 07:09:10|28.13|28.05|28.11|28.03|28.13|28.05|28.11|28.03|0
1645600160000|2022-02-23 07:09:20|||||||||1
1645600170000|2022-02-23 07:09:30|28.1|28.02|28.06|27.98|28.1|28.02|28.06|27.98|5
1645600180000|2022-02-23 07:09:40|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|0
1645600190000|2022-02-23 07:09:50|28.03|27.95|28.01|27.93|28.03|27.95|28.01|27.93|4
1645600200000|2022-02-23 07:10:00|28.03|27.95|28.04|27.96|28.04|27.96|28.03|27.95|1
1645600210000|2022-02-23 07:10:10|28.03|27.95|28.05|27.97|28.05|27.97|28.03|27.95|0
1645600220000|2022-02-23 07:10:20|28.01|27.93|28.04|27.96|28.05|27.97|28.01|27.93|7
1645600230000|2022-02-23 07:10:30|28.01|27.93|28.04|27.96|28.04|27.96|28.01|27.93|0
1645600240000|2022-02-23 07:10:40|28.05|27.97|28.04|27.96|28.05|27.97|28.04|27.96|0
1645600260000|2022-02-23 07:11:00|28.01|27.93|28|27.92|28.04|27.96|28|27.92|0
1645600270000|2022-02-23 07:11:10|27.96|27.88|27.99|27.91|27.99|27.91|27.96|27.88|1
1645600300000|2022-02-23 07:11:40|27.96|27.88|27.94|27.86|27.96|27.88|27.94|27.86|0
1645600310000|2022-02-23 07:11:50|27.93|27.85|27.9|27.82|27.93|27.85|27.89|27.81|0
1645600320000|2022-02-23 07:12:00|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1645600340000|2022-02-23 07:12:20|27.94|27.86|27.99|27.91|27.99|27.91|27.94|27.86|1
1645600350000|2022-02-23 07:12:30|28|27.92|27.99|27.91|28|27.92|27.99|27.91|0
1645600360000|2022-02-23 07:12:40|28|27.92|27.99|27.91|28.01|27.93|27.97|27.89|0
1645600380000|2022-02-23 07:13:00|27.97|27.89|27.97|27.89|27.99|27.91|27.97|27.89|0
1645600400000|2022-02-23 07:13:20|||||||||4
1645600410000|2022-02-23 07:13:30|27.99|27.91|27.99|27.91|28.01|27.93|27.99|27.91|1
1645600420000|2022-02-23 07:13:40|28.01|27.93|28.01|27.93|28.01|27.93|27.99|27.91|1
1645600440000|2022-02-23 07:14:00|28.03|27.95|28.04|27.96|28.04|27.96|28.03|27.95|0
1645600450000|2022-02-23 07:14:10|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1645600460000|2022-02-23 07:14:20|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1645600480000|2022-02-23 07:14:40|28.05|27.97|28.03|27.95|28.05|27.97|28.03|27.95|0
1645600490000|2022-02-23 07:14:50|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1645600500000|2022-02-23 07:15:00|28.05|27.97|28.07|27.99|28.07|27.99|28.04|27.96|0
1645600510000|2022-02-23 07:15:10|28.08|28|28.07|27.99|28.08|28|28.05|27.97|0
1645600520000|2022-02-23 07:15:20|28.05|27.97|28.04|27.96|28.05|27.97|28.04|27.96|0
1645600530000|2022-02-23 07:15:30|28.05|27.97|28.06|27.98|28.06|27.98|28.05|27.97|0
1645600540000|2022-02-23 07:15:40|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|0
1645600560000|2022-02-23 07:16:00|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|7
1645600580000|2022-02-23 07:16:20|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1645600590000|2022-02-23 07:16:30|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1645600600000|2022-02-23 07:16:40|27.97|27.89|27.99|27.91|27.99|27.91|27.97|27.89|0
1645600610000|2022-02-23 07:16:50|27.97|27.89|27.99|27.91|27.99|27.91|27.97|27.89|0
1645600620000|2022-02-23 07:17:00|27.97|27.89|27.99|27.91|27.99|27.91|27.97|27.89|0
1645600640000|2022-02-23 07:17:20|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1645600650000|2022-02-23 07:17:30|27.99|27.91|28.04|27.96|28.04|27.96|27.99|27.91|0
1645600660000|2022-02-23 07:17:40|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1645600670000|2022-02-23 07:17:50|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1645600680000|2022-02-23 07:18:00|28.05|27.97|28.06|27.98|28.06|27.98|28.05|27.97|0
1645600690000|2022-02-23 07:18:10|28.08|28|28.04|27.96|28.08|28|28.04|27.96|0
1645600700000|2022-02-23 07:18:20|28.05|27.97|28.04|27.96|28.05|27.97|28.04|27.96|0
1645600710000|2022-02-23 07:18:30|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1645600720000|2022-02-23 07:18:40|28.01|27.93|28.03|27.95|28.03|27.95|28.01|27.93|0
1645600730000|2022-02-23 07:18:50|28.04|27.96|27.99|27.91|28.04|27.96|27.99|27.91|2
1645600740000|2022-02-23 07:19:00|27.97|27.89|27.99|27.91|27.99|27.91|27.97|27.89|0
1645600750000|2022-02-23 07:19:10|28.01|27.93|27.99|27.91|28.01|27.93|27.99|27.91|0
1645600760000|2022-02-23 07:19:20|28.01|27.93|27.99|27.91|28.01|27.93|27.99|27.91|0
1645600770000|2022-02-23 07:19:30|28.01|27.93|27.99|27.91|28.01|27.93|27.99|27.91|0
1645600790000|2022-02-23 07:19:50|27.97|27.89|27.99|27.91|27.99|27.91|27.97|27.89|0
1645600800000|2022-02-23 07:20:00|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1645600820000|2022-02-23 07:20:20|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1645600830000|2022-02-23 07:20:30|28.04|27.96|28.01|27.93|28.05|27.97|28.01|27.93|0
1645600840000|2022-02-23 07:20:40|28.03|27.95|28.03|27.95|28.03|27.95|28.01|27.93|0
1645600850000|2022-02-23 07:20:50|28.01|27.93|28.03|27.95|28.03|27.95|28.01|27.93|0
1645600860000|2022-02-23 07:21:00|28.04|27.96|28.04|27.96|28.05|27.97|28.03|27.95|0
1645600870000|2022-02-23 07:21:10|28.05|27.97|28.05|27.97|28.05|27.97|28.03|27.95|0
1645600880000|2022-02-23 07:21:20|28.04|27.96|28.03|27.95|28.08|28|28.03|27.95|0
1645600890000|2022-02-23 07:21:30|28.04|27.96|28.04|27.96|28.05|27.97|28.04|27.96|0
1645600910000|2022-02-23 07:21:50|28.03|27.95|28.04|27.96|28.05|27.97|28.03|27.95|4
1645600920000|2022-02-23 07:22:00|28.05|27.97|28.04|27.96|28.05|27.97|28.03|27.95|0
1645600930000|2022-02-23 07:22:10|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1645600940000|2022-02-23 07:22:20|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1645600950000|2022-02-23 07:22:30|28.03|27.95|28.04|27.96|28.05|27.97|28.03|27.95|0
1645600960000|2022-02-23 07:22:40|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1645600970000|2022-02-23 07:22:50|28.01|27.93|28.03|27.95|28.03|27.95|28.01|27.93|0
1645600980000|2022-02-23 07:23:00|28.01|27.93|28.03|27.95|28.04|27.96|28.01|27.93|0
1645600990000|2022-02-23 07:23:10|28.01|27.93|28.01|27.93|28.03|27.95|28.01|27.93|0
1645601000000|2022-02-23 07:23:20|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1645601010000|2022-02-23 07:23:30|28.01|27.93|28.03|27.95|28.03|27.95|28.01|27.93|0
1645601020000|2022-02-23 07:23:40|28.01|27.93|28.03|27.95|28.03|27.95|28.01|27.93|0
1645601030000|2022-02-23 07:23:50|28.01|27.93|28.01|27.93|28.03|27.95|28.01|27.93|0
1645601040000|2022-02-23 07:24:00|28.03|27.95|28.03|27.95|28.03|27.95|28.01|27.93|0
1645601050000|2022-02-23 07:24:10|28.01|27.93|28.03|27.95|28.03|27.95|28.01|27.93|0
1645601070000|2022-02-23 07:24:30|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1645601090000|2022-02-23 07:24:50|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|1
1645601110000|2022-02-23 07:25:10|28.01|27.93|27.96|27.88|28.03|27.95|27.96|27.88|28
1645601120000|2022-02-23 07:25:20|27.98|27.9|27.99|27.91|28|27.92|27.97|27.89|0
1645601130000|2022-02-23 07:25:30|27.98|27.9|27.96|27.88|27.99|27.91|27.96|27.88|2
1645601140000|2022-02-23 07:25:40|27.97|27.89|27.89|27.81|27.97|27.89|27.89|27.81|3
1645601150000|2022-02-23 07:25:50|27.91|27.83|27.91|27.83|27.91|27.83|27.89|27.81|0
1645601160000|2022-02-23 07:26:00|27.89|27.81|27.91|27.83|27.91|27.83|27.87|27.79|0
1645601170000|2022-02-23 07:26:10|27.9|27.82|27.87|27.79|27.91|27.83|27.87|27.79|50
1645601180000|2022-02-23 07:26:20|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1645601190000|2022-02-23 07:26:30|27.87|27.79|27.83|27.75|27.89|27.81|27.83|27.75|1
1645601200000|2022-02-23 07:26:40|27.84|27.76|27.87|27.79|27.87|27.79|27.83|27.75|2
1645601210000|2022-02-23 07:26:50|||||||||2
1645601220000|2022-02-23 07:27:00|27.89|27.81|27.84|27.76|27.89|27.81|27.83|27.75|4
1645601230000|2022-02-23 07:27:10|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1645601240000|2022-02-23 07:27:20|27.86|27.78|27.84|27.76|27.86|27.78|27.84|27.76|0
1645601250000|2022-02-23 07:27:30|27.86|27.78|27.84|27.76|27.86|27.78|27.84|27.76|0
1645601260000|2022-02-23 07:27:40|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1645601270000|2022-02-23 07:27:50|27.84|27.76|27.84|27.76|27.84|27.76|27.83|27.75|1
1645601280000|2022-02-23 07:28:00|27.86|27.78|27.86|27.78|27.89|27.81|27.84|27.76|0
1645601290000|2022-02-23 07:28:10|27.84|27.76|27.87|27.79|27.87|27.79|27.84|27.76|0
1645601300000|2022-02-23 07:28:20|27.86|27.78|27.84|27.76|27.87|27.79|27.84|27.76|0
1645601310000|2022-02-23 07:28:30|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1645601320000|2022-02-23 07:28:40|27.87|27.79|27.89|27.81|27.89|27.81|27.87|27.79|0
1645601350000|2022-02-23 07:29:10|27.88|27.8|27.91|27.83|27.91|27.83|27.87|27.79|0
1645601360000|2022-02-23 07:29:20|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1645601370000|2022-02-23 07:29:30|27.91|27.83|27.89|27.81|27.91|27.83|27.89|27.81|0
1645601400000|2022-02-23 07:30:00|27.91|27.83|27.89|27.81|27.91|27.83|27.89|27.81|0
1645601410000|2022-02-23 07:30:10|27.88|27.8|27.87|27.79|27.89|27.81|27.87|27.79|0
1645601420000|2022-02-23 07:30:20|27.84|27.76|27.84|27.76|27.84|27.76|27.83|27.75|0
1645601430000|2022-02-23 07:30:30|27.86|27.78|27.84|27.76|27.87|27.79|27.84|27.76|0
1645601440000|2022-02-23 07:30:40|27.85|27.77|27.84|27.76|27.87|27.79|27.84|27.76|0
1645601460000|2022-02-23 07:31:00|27.83|27.75|27.84|27.76|27.84|27.76|27.83|27.75|1
1645601480000|2022-02-23 07:31:20|27.83|27.75|27.78|27.7|27.83|27.75|27.78|27.7|1
1645601490000|2022-02-23 07:31:30|27.79|27.71|27.78|27.7|27.79|27.71|27.77|27.69|1
1645601500000|2022-02-23 07:31:40|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1645601510000|2022-02-23 07:31:50|27.74|27.66|27.77|27.69|27.77|27.69|27.74|27.66|2
1645601520000|2022-02-23 07:32:00|27.78|27.7|27.79|27.71|27.81|27.73|27.78|27.7|2
1645601540000|2022-02-23 07:32:20|27.81|27.73|27.79|27.71|27.81|27.73|27.79|27.71|0
1645601550000|2022-02-23 07:32:30|27.81|27.73|27.79|27.71|27.82|27.74|27.79|27.71|0
1645601560000|2022-02-23 07:32:40|27.81|27.73|27.79|27.71|27.82|27.74|27.79|27.71|1
1645601570000|2022-02-23 07:32:50|27.77|27.69|27.78|27.7|27.79|27.71|27.77|27.69|0
1645601580000|2022-02-23 07:33:00|27.77|27.69|27.74|27.66|27.77|27.69|27.73|27.65|30
1645601590000|2022-02-23 07:33:10|27.76|27.68|27.77|27.69|27.77|27.69|27.75|27.67|0
1645601600000|2022-02-23 07:33:20|27.75|27.67|27.73|27.65|27.75|27.67|27.73|27.65|1
1645601610000|2022-02-23 07:33:30|27.75|27.67|27.78|27.7|27.78|27.7|27.73|27.65|6
1645601630000|2022-02-23 07:33:50|27.8|27.72|27.86|27.78|27.86|27.78|27.8|27.72|1
1645601640000|2022-02-23 07:34:00|27.84|27.76|27.86|27.78|27.86|27.78|27.84|27.76|0
1645601650000|2022-02-23 07:34:10|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1645601660000|2022-02-23 07:34:20|27.86|27.78|27.86|27.78|27.86|27.78|27.84|27.76|0
1645601670000|2022-02-23 07:34:30|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1645601680000|2022-02-23 07:34:40|27.86|27.78|27.86|27.78|27.87|27.79|27.86|27.78|0
1645601690000|2022-02-23 07:34:50|27.84|27.76|27.83|27.75|27.84|27.76|27.83|27.75|0
1645601700000|2022-02-23 07:35:00|27.82|27.74|27.84|27.76|27.84|27.76|27.82|27.74|1
1645601720000|2022-02-23 07:35:20|27.86|27.78|27.84|27.76|27.86|27.78|27.84|27.76|0
1645601730000|2022-02-23 07:35:30|27.86|27.78|27.86|27.78|27.86|27.78|27.84|27.76|0
1645601740000|2022-02-23 07:35:40|27.84|27.76|27.84|27.76|27.86|27.78|27.84|27.76|0
1645601750000|2022-02-23 07:35:50|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1645601760000|2022-02-23 07:36:00|27.84|27.76|27.86|27.78|27.86|27.78|27.84|27.76|0
1645601770000|2022-02-23 07:36:10|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1645601780000|2022-02-23 07:36:20|27.83|27.75|27.81|27.73|27.83|27.75|27.8|27.72|11
1645601790000|2022-02-23 07:36:30|27.83|27.75|27.81|27.73|27.83|27.75|27.81|27.73|0
1645601800000|2022-02-23 07:36:40|27.8|27.72|27.81|27.73|27.81|27.73|27.8|27.72|0
1645601820000|2022-02-23 07:37:00|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1645601830000|2022-02-23 07:37:10|27.83|27.75|27.8|27.72|27.83|27.75|27.8|27.72|0
1645601840000|2022-02-23 07:37:20|27.81|27.73|27.78|27.7|27.83|27.75|27.78|27.7|26
1645601850000|2022-02-23 07:37:30|27.74|27.66|27.75|27.67|27.75|27.67|27.74|27.66|65
1645601860000|2022-02-23 07:37:40|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1645601870000|2022-02-23 07:37:50|27.75|27.67|27.74|27.66|27.75|27.67|27.74|27.66|0
1645601880000|2022-02-23 07:38:00|27.75|27.67|27.75|27.67|27.75|27.67|27.74|27.66|0
1645601890000|2022-02-23 07:38:10|27.77|27.69|27.78|27.7|27.78|27.7|27.77|27.69|39
1645601920000|2022-02-23 07:38:40|27.74|27.66|27.73|27.65|27.74|27.66|27.73|27.65|30
1645601960000|2022-02-23 07:39:20|27.75|27.67|27.73|27.65|27.75|27.67|27.73|27.65|0
1645601970000|2022-02-23 07:39:30|27.75|27.67|27.73|27.65|27.75|27.67|27.73|27.65|0
1645601980000|2022-02-23 07:39:40|27.69|27.61|27.68|27.6|27.69|27.61|27.68|27.6|13
1645601990000|2022-02-23 07:39:50|27.64|27.56|27.64|27.56|27.64|27.56|27.63|27.55|0
1645602000000|2022-02-23 07:40:00|27.58|27.5|27.56|27.48|27.6|27.52|27.56|27.48|19
1645602010000|2022-02-23 07:40:10|27.6|27.52|27.58|27.5|27.6|27.52|27.58|27.5|0
1645602020000|2022-02-23 07:40:20|27.6|27.52|27.61|27.53|27.61|27.53|27.58|27.5|7
1645602030000|2022-02-23 07:40:30|27.66|27.58|27.64|27.56|27.66|27.58|27.64|27.56|5
1645602040000|2022-02-23 07:40:40|27.66|27.58|27.64|27.56|27.66|27.58|27.64|27.56|0
1645602050000|2022-02-23 07:40:50|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1645602060000|2022-02-23 07:41:00|27.64|27.56|27.64|27.56|27.66|27.58|27.64|27.56|0
1645602070000|2022-02-23 07:41:10|27.66|27.58|27.66|27.58|27.68|27.6|27.66|27.58|0
1645602080000|2022-02-23 07:41:20|27.64|27.56|27.65|27.57|27.66|27.58|27.63|27.55|2
1645602090000|2022-02-23 07:41:30|27.63|27.55|27.65|27.57|27.65|27.57|27.63|27.55|0
1645602100000|2022-02-23 07:41:40|27.6|27.52|27.59|27.51|27.6|27.52|27.59|27.51|23
1645602110000|2022-02-23 07:41:50|27.56|27.48|27.57|27.49|27.57|27.49|27.55|27.47|12
1645602120000|2022-02-23 07:42:00|27.56|27.48|27.56|27.48|27.57|27.49|27.56|27.48|0
1645602130000|2022-02-23 07:42:10|27.57|27.49|27.56|27.48|27.57|27.49|27.56|27.48|0
1645602140000|2022-02-23 07:42:20|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1645602150000|2022-02-23 07:42:30|27.56|27.48|27.56|27.48|27.57|27.49|27.56|27.48|0
1645602160000|2022-02-23 07:42:40|27.57|27.49|27.57|27.49|27.57|27.49|27.56|27.48|0
1645602170000|2022-02-23 07:42:50|27.56|27.48|27.56|27.48|27.57|27.49|27.56|27.48|0
1645602180000|2022-02-23 07:43:00|27.57|27.49|27.57|27.49|27.57|27.49|27.56|27.48|0
1645602190000|2022-02-23 07:43:10|27.59|27.51|27.57|27.49|27.59|27.51|27.57|27.49|0
1645602200000|2022-02-23 07:43:20|27.59|27.51|27.58|27.5|27.6|27.52|27.58|27.5|0
1645602220000|2022-02-23 07:43:40|27.6|27.52|27.61|27.53|27.61|27.53|27.59|27.51|0
1645602230000|2022-02-23 07:43:50|27.6|27.52|27.61|27.53|27.61|27.53|27.6|27.52|0
1645602240000|2022-02-23 07:44:00|27.6|27.52|27.61|27.53|27.61|27.53|27.6|27.52|14
1645602250000|2022-02-23 07:44:10|27.58|27.5|27.58|27.5|27.58|27.5|27.56|27.48|9
1645602260000|2022-02-23 07:44:20|27.56|27.48|27.58|27.5|27.58|27.5|27.56|27.48|0
1645602270000|2022-02-23 07:44:30|27.59|27.51|27.58|27.5|27.59|27.51|27.58|27.5|0
1645602280000|2022-02-23 07:44:40|27.6|27.52|27.58|27.5|27.6|27.52|27.58|27.5|0
1645602290000|2022-02-23 07:44:50|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|0
1645602300000|2022-02-23 07:45:00|27.59|27.51|27.61|27.53|27.61|27.53|27.59|27.51|0
1645602320000|2022-02-23 07:45:20|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|42
1645602330000|2022-02-23 07:45:30|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|2
1645602340000|2022-02-23 07:45:40|27.64|27.56|27.69|27.61|27.69|27.61|27.62|27.54|0
1645602350000|2022-02-23 07:45:50|27.67|27.59|27.69|27.61|27.69|27.61|27.67|27.59|0
1645602360000|2022-02-23 07:46:00|27.67|27.59|27.71|27.63|27.71|27.63|27.67|27.59|0
1645602370000|2022-02-23 07:46:10|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1645602380000|2022-02-23 07:46:20|27.73|27.65|27.73|27.65|27.73|27.65|27.72|27.64|0
1645602390000|2022-02-23 07:46:30|27.72|27.64|27.71|27.63|27.72|27.64|27.71|27.63|1
1645602400000|2022-02-23 07:46:40|27.69|27.61|27.65|27.57|27.69|27.61|27.65|27.57|5
1645602410000|2022-02-23 07:46:50|27.67|27.59|27.69|27.61|27.69|27.61|27.67|27.59|0
1645602420000|2022-02-23 07:47:00|27.68|27.6|27.68|27.6|27.69|27.61|27.68|27.6|0
1645602450000|2022-02-23 07:47:30|27.69|27.61|27.69|27.61|27.71|27.63|27.69|27.61|0
1645602460000|2022-02-23 07:47:40|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1645602470000|2022-02-23 07:47:50|27.69|27.61|27.71|27.63|27.71|27.63|27.69|27.61|0
1645602480000|2022-02-23 07:48:00|27.69|27.61|27.73|27.65|27.73|27.65|27.69|27.61|0
1645602490000|2022-02-23 07:48:10|27.71|27.63|27.75|27.67|27.75|27.67|27.71|27.63|0
1645602500000|2022-02-23 07:48:20|27.76|27.68|27.78|27.7|27.78|27.7|27.75|27.67|0
1645602510000|2022-02-23 07:48:30|27.76|27.68|27.76|27.68|27.78|27.7|27.76|27.68|0
1645602530000|2022-02-23 07:48:50|27.78|27.7|27.79|27.71|27.79|27.71|27.78|27.7|0
1645602540000|2022-02-23 07:49:00|27.78|27.7|27.78|27.7|27.79|27.71|27.78|27.7|0
1645602560000|2022-02-23 07:49:20|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|10
1645602570000|2022-02-23 07:49:30|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1645602600000|2022-02-23 07:50:00|27.77|27.69|27.77|27.69|27.78|27.7|27.77|27.69|1
1645602610000|2022-02-23 07:50:10|27.78|27.7|27.77|27.69|27.78|27.7|27.77|27.69|0
1645602620000|2022-02-23 07:50:20|27.75|27.67|27.77|27.69|27.77|27.69|27.75|27.67|6
1645602630000|2022-02-23 07:50:30|27.78|27.7|27.77|27.69|27.78|27.7|27.75|27.67|0
1645602650000|2022-02-23 07:50:50|27.78|27.7|27.75|27.67|27.78|27.7|27.75|27.67|0
1645602660000|2022-02-23 07:51:00|27.73|27.65|27.71|27.63|27.73|27.65|27.69|27.61|0
1645602670000|2022-02-23 07:51:10|27.72|27.64|27.72|27.64|27.73|27.65|27.69|27.61|0
1645602680000|2022-02-23 07:51:20|27.73|27.65|27.73|27.65|27.76|27.68|27.71|27.63|1
1645602690000|2022-02-23 07:51:30|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1645602700000|2022-02-23 07:51:40|27.76|27.68|27.73|27.65|27.78|27.7|27.73|27.65|1
1645602720000|2022-02-23 07:52:00|27.75|27.67|27.73|27.65|27.76|27.68|27.73|27.65|0
1645602730000|2022-02-23 07:52:10|27.74|27.66|27.73|27.65|27.74|27.66|27.73|27.65|0
1645602740000|2022-02-23 07:52:20|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1645602750000|2022-02-23 07:52:30|27.76|27.68|27.78|27.7|27.78|27.7|27.76|27.68|1
1645602760000|2022-02-23 07:52:40|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1645602770000|2022-02-23 07:52:50|27.74|27.66|27.73|27.65|27.74|27.66|27.73|27.65|0
1645602780000|2022-02-23 07:53:00|27.75|27.67|27.76|27.68|27.78|27.7|27.75|27.67|0
1645602800000|2022-02-23 07:53:20|27.73|27.65|27.72|27.64|27.73|27.65|27.72|27.64|0
1645602810000|2022-02-23 07:53:30|27.71|27.63|27.72|27.64|27.73|27.65|27.71|27.63|0
1645602820000|2022-02-23 07:53:40|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1645602830000|2022-02-23 07:53:50|27.72|27.64|27.72|27.64|27.73|27.65|27.72|27.64|0
1645602840000|2022-02-23 07:54:00|27.73|27.65|27.71|27.63|27.73|27.65|27.69|27.61|0
1645602850000|2022-02-23 07:54:10|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1645602860000|2022-02-23 07:54:20|27.71|27.63|27.71|27.63|27.71|27.63|27.69|27.61|0
1645602880000|2022-02-23 07:54:40|27.73|27.65|27.72|27.64|27.73|27.65|27.72|27.64|0
1645602890000|2022-02-23 07:54:50|27.71|27.63|27.69|27.61|27.71|27.63|27.69|27.61|0
1645602900000|2022-02-23 07:55:00|27.67|27.59|27.69|27.61|27.69|27.61|27.67|27.59|2
1645602910000|2022-02-23 07:55:10|27.71|27.63|27.73|27.65|27.73|27.65|27.71|27.63|0
1645602930000|2022-02-23 07:55:30|27.72|27.64|27.71|27.63|27.73|27.65|27.71|27.63|0
1645602940000|2022-02-23 07:55:40|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1645602960000|2022-02-23 07:56:00|27.72|27.64|27.71|27.63|27.73|27.65|27.71|27.63|0
1645602970000|2022-02-23 07:56:10|27.69|27.61|27.71|27.63|27.71|27.63|27.69|27.61|0
1645602980000|2022-02-23 07:56:20|27.69|27.61|27.71|27.63|27.73|27.65|27.69|27.61|0
1645602990000|2022-02-23 07:56:30|27.73|27.65|27.73|27.65|27.73|27.65|27.71|27.63|0
1645603000000|2022-02-23 07:56:40|27.71|27.63|27.73|27.65|27.73|27.65|27.71|27.63|0
1645603010000|2022-02-23 07:56:50|27.71|27.63|27.73|27.65|27.73|27.65|27.71|27.63|0
1645603030000|2022-02-23 07:57:10|27.75|27.67|27.75|27.67|27.75|27.67|27.73|27.65|0
1645603040000|2022-02-23 07:57:20|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1645603050000|2022-02-23 07:57:30|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1645603060000|2022-02-23 07:57:40|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1645603070000|2022-02-23 07:57:50|27.71|27.63|27.71|27.63|27.71|27.63|27.69|27.61|9
1645603080000|2022-02-23 07:58:00|27.69|27.61|27.68|27.6|27.71|27.63|27.68|27.6|0
1645603110000|2022-02-23 07:58:30|27.69|27.61|27.71|27.63|27.73|27.65|27.68|27.6|2
1645603120000|2022-02-23 07:58:40|27.73|27.65|27.71|27.63|27.73|27.65|27.69|27.61|0
1645603130000|2022-02-23 07:58:50|27.69|27.61|27.71|27.63|27.71|27.63|27.69|27.61|0
1645603140000|2022-02-23 07:59:00|27.69|27.61|27.73|27.65|27.73|27.65|27.69|27.61|0
1645603150000|2022-02-23 07:59:10|27.71|27.63|27.73|27.65|27.73|27.65|27.71|27.63|0
1645603170000|2022-02-23 07:59:30|27.71|27.63|27.69|27.61|27.73|27.65|27.69|27.61|0
1645603180000|2022-02-23 07:59:40|27.68|27.6|27.68|27.6|27.7|27.62|27.68|27.6|0
1645603190000|2022-02-23 07:59:50|27.7|27.62|27.68|27.6|27.71|27.63|27.68|27.6|0
1645603200000|2022-02-23 08:00:00|27.7|27.62|27.73|27.65|27.73|27.65|27.68|27.6|5
1645603210000|2022-02-23 08:00:10|27.78|27.7|27.71|27.63|27.78|27.7|27.69|27.61|14
1645603220000|2022-02-23 08:00:20|27.73|27.65|27.75|27.67|27.78|27.7|27.73|27.65|0
1645603230000|2022-02-23 08:00:30|27.73|27.65|27.73|27.65|27.75|27.67|27.69|27.61|0
1645603240000|2022-02-23 08:00:40|27.72|27.64|27.73|27.65|27.73|27.65|27.69|27.61|1
1645603250000|2022-02-23 08:00:50|27.71|27.63|27.68|27.6|27.71|27.63|27.64|27.56|10
1645603260000|2022-02-23 08:01:00|27.66|27.58|27.71|27.63|27.71|27.63|27.64|27.56|1
1645603270000|2022-02-23 08:01:10|27.73|27.65|27.71|27.63|27.73|27.65|27.69|27.61|0
1645603280000|2022-02-23 08:01:20|27.73|27.65|27.78|27.7|27.78|27.7|27.71|27.63|1
1645603290000|2022-02-23 08:01:30|27.8|27.72|27.81|27.73|27.81|27.73|27.77|27.69|45
1645603300000|2022-02-23 08:01:40|27.78|27.7|27.7|27.62|27.81|27.73|27.7|27.62|16
1645603310000|2022-02-23 08:01:50|27.73|27.65|27.67|27.59|27.74|27.66|27.65|27.57|11
1645603320000|2022-02-23 08:02:00|27.68|27.6|27.64|27.56|27.69|27.61|27.64|27.56|0
1645603330000|2022-02-23 08:02:10|27.67|27.59|27.64|27.56|27.68|27.6|27.64|27.56|0
1645603340000|2022-02-23 08:02:20|27.65|27.57|27.67|27.59|27.68|27.6|27.65|27.57|0
1645603350000|2022-02-23 08:02:30|27.65|27.57|27.68|27.6|27.68|27.6|27.64|27.56|0
1645603360000|2022-02-23 08:02:40|27.67|27.59|27.69|27.61|27.69|27.61|27.67|27.59|0
1645603370000|2022-02-23 08:02:50|27.68|27.6|27.64|27.56|27.68|27.6|27.64|27.56|0
1645603380000|2022-02-23 08:03:00|27.65|27.57|27.62|27.54|27.65|27.57|27.6|27.52|20
1645603390000|2022-02-23 08:03:10|27.64|27.56|27.64|27.56|27.64|27.56|27.62|27.54|0
1645603400000|2022-02-23 08:03:20|27.67|27.59|27.73|27.65|27.73|27.65|27.67|27.59|5
1645603410000|2022-02-23 08:03:30|27.72|27.64|27.62|27.54|27.73|27.65|27.61|27.53|13
1645603420000|2022-02-23 08:03:40|27.61|27.53|27.63|27.55|27.64|27.56|27.6|27.52|11
1645603430000|2022-02-23 08:03:50|27.62|27.54|27.58|27.5|27.64|27.56|27.58|27.5|9
1645603440000|2022-02-23 08:04:00|27.6|27.52|27.57|27.49|27.6|27.52|27.56|27.48|0
1645603450000|2022-02-23 08:04:10|27.56|27.48|27.56|27.48|27.6|27.52|27.56|27.48|0
1645603460000|2022-02-23 08:04:20|27.57|27.49|27.6|27.52|27.6|27.52|27.57|27.49|0
1645603470000|2022-02-23 08:04:30|27.59|27.51|27.58|27.5|27.6|27.52|27.56|27.48|5
1645603480000|2022-02-23 08:04:40|27.6|27.52|27.57|27.49|27.6|27.52|27.56|27.48|2
1645603490000|2022-02-23 08:04:50|27.56|27.48|27.55|27.47|27.57|27.49|27.55|27.47|0
1645603500000|2022-02-23 08:05:00|27.52|27.44|27.53|27.45|27.56|27.48|27.51|27.43|9
1645603510000|2022-02-23 08:05:10|27.51|27.43|27.53|27.45|27.55|27.47|27.51|27.43|1
1645603520000|2022-02-23 08:05:20|27.51|27.43|27.51|27.43|27.55|27.47|27.51|27.43|6
1645603530000|2022-02-23 08:05:30|27.53|27.45|27.53|27.45|27.55|27.47|27.53|27.45|0
1645603540000|2022-02-23 08:05:40|27.51|27.43|27.51|27.43|27.55|27.47|27.51|27.43|0
1645603550000|2022-02-23 08:05:50|27.53|27.45|27.55|27.47|27.55|27.47|27.53|27.45|19
1645603560000|2022-02-23 08:06:00|27.57|27.49|27.6|27.52|27.6|27.52|27.57|27.49|2
1645603570000|2022-02-23 08:06:10|27.56|27.48|27.53|27.45|27.57|27.49|27.53|27.45|6
1645603580000|2022-02-23 08:06:20|27.51|27.43|27.51|27.43|27.53|27.45|27.51|27.43|0
1645603590000|2022-02-23 08:06:30|27.53|27.45|27.55|27.47|27.56|27.48|27.53|27.45|1
1645603600000|2022-02-23 08:06:40|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|2
1645603610000|2022-02-23 08:06:50|27.55|27.47|27.57|27.49|27.59|27.51|27.53|27.45|0
1645603620000|2022-02-23 08:07:00|27.56|27.48|27.56|27.48|27.59|27.51|27.56|27.48|0
1645603630000|2022-02-23 08:07:10|27.57|27.49|27.55|27.47|27.59|27.51|27.53|27.45|0
1645603640000|2022-02-23 08:07:20|27.54|27.46|27.53|27.45|27.55|27.47|27.53|27.45|1
1645603650000|2022-02-23 08:07:30|27.51|27.43|27.56|27.48|27.56|27.48|27.51|27.43|10
1645603660000|2022-02-23 08:07:40|27.55|27.47|27.53|27.45|27.55|27.47|27.51|27.43|2
1645603670000|2022-02-23 08:07:50|27.55|27.47|27.53|27.45|27.55|27.47|27.53|27.45|0
1645603680000|2022-02-23 08:08:00|27.51|27.43|27.51|27.43|27.53|27.45|27.51|27.43|0
1645603700000|2022-02-23 08:08:20|27.46|27.38|27.5|27.42|27.51|27.43|27.46|27.38|13
1645603710000|2022-02-23 08:08:30|27.51|27.43|27.51|27.43|27.51|27.43|27.49|27.41|3
1645603720000|2022-02-23 08:08:40|27.5|27.42|27.51|27.43|27.51|27.43|27.5|27.42|0
1645603730000|2022-02-23 08:08:50|27.5|27.42|27.5|27.42|27.51|27.43|27.5|27.42|0
1645603740000|2022-02-23 08:09:00|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1645603750000|2022-02-23 08:09:10|27.5|27.42|27.46|27.38|27.5|27.42|27.46|27.38|3
1645603770000|2022-02-23 08:09:30|27.48|27.4|27.49|27.41|27.49|27.41|27.47|27.39|1
1645603780000|2022-02-23 08:09:40|27.47|27.39|27.46|27.38|27.47|27.39|27.46|27.38|0
1645603790000|2022-02-23 08:09:50|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|13
1645603800000|2022-02-23 08:10:00|27.45|27.37|27.45|27.37|27.46|27.38|27.42|27.34|0
1645603810000|2022-02-23 08:10:10|27.46|27.38|27.4|27.32|27.46|27.38|27.39|27.31|13
1645603820000|2022-02-23 08:10:20|27.39|27.31|27.37|27.29|27.4|27.32|27.33|27.25|16
1645603830000|2022-02-23 08:10:30|27.39|27.31|27.37|27.29|27.39|27.31|27.37|27.29|0
1645603840000|2022-02-23 08:10:40|27.41|27.33|27.42|27.34|27.42|27.34|27.4|27.32|4
1645603850000|2022-02-23 08:10:50|27.41|27.33|27.4|27.32|27.41|27.33|27.38|27.3|15
1645603860000|2022-02-23 08:11:00|27.38|27.3|27.4|27.32|27.42|27.34|27.38|27.3|6
1645603870000|2022-02-23 08:11:10|27.42|27.34|27.33|27.25|27.42|27.34|27.33|27.25|0
1645603880000|2022-02-23 08:11:20|27.35|27.27|27.34|27.26|27.35|27.27|27.33|27.25|0
1645603890000|2022-02-23 08:11:30|27.35|27.27|27.34|27.26|27.37|27.29|27.34|27.26|0
1645603900000|2022-02-23 08:11:40|27.33|27.25|27.32|27.24|27.33|27.25|27.3|27.22|5
1645603910000|2022-02-23 08:11:50|27.3|27.22|27.32|27.24|27.32|27.24|27.3|27.22|0
1645603920000|2022-02-23 08:12:00|27.29|27.21|27.3|27.22|27.3|27.22|27.29|27.21|1
1645603930000|2022-02-23 08:12:10|27.32|27.24|27.3|27.22|27.34|27.26|27.3|27.22|0
1645603940000|2022-02-23 08:12:20|27.32|27.24|27.33|27.25|27.33|27.25|27.3|27.22|0
1645603950000|2022-02-23 08:12:30|27.32|27.24|27.33|27.25|27.34|27.26|27.32|27.24|0
1645603960000|2022-02-23 08:12:40|27.3|27.22|27.35|27.27|27.35|27.27|27.29|27.21|1
1645603970000|2022-02-23 08:12:50|27.34|27.26|27.34|27.26|27.35|27.27|27.34|27.26|0
1645603980000|2022-02-23 08:13:00|27.33|27.25|27.3|27.22|27.33|27.25|27.29|27.21|0
1645603990000|2022-02-23 08:13:10|27.29|27.21|27.29|27.21|27.31|27.23|27.29|27.21|15
1645604000000|2022-02-23 08:13:20|27.31|27.23|27.31|27.23|27.33|27.25|27.29|27.21|4
1645604010000|2022-02-23 08:13:30|27.33|27.25|27.29|27.21|27.33|27.25|27.29|27.21|1
1645604030000|2022-02-23 08:13:50|27.28|27.2|27.29|27.21|27.29|27.21|27.28|27.2|0
1645604040000|2022-02-23 08:14:00|27.32|27.24|27.25|27.17|27.32|27.24|27.25|27.17|111
1645604050000|2022-02-23 08:14:10|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|68
1645604080000|2022-02-23 08:14:40|27.27|27.19|27.24|27.16|27.27|27.19|27.24|27.16|12
1645604090000|2022-02-23 08:14:50|||||||||54
1645604100000|2022-02-23 08:15:00|27.25|27.17|27.29|27.21|27.29|27.21|27.24|27.16|3
1645604120000|2022-02-23 08:15:20|27.3|27.22|27.33|27.25|27.34|27.26|27.3|27.22|21
1645604130000|2022-02-23 08:15:30|27.31|27.23|27.31|27.23|27.33|27.25|27.3|27.22|12
1645604140000|2022-02-23 08:15:40|27.3|27.22|27.31|27.23|27.32|27.24|27.3|27.22|1
1645604150000|2022-02-23 08:15:50|27.34|27.26|27.3|27.22|27.34|27.26|27.3|27.22|2
1645604160000|2022-02-23 08:16:00|27.29|27.21|27.3|27.22|27.31|27.23|27.25|27.17|23
1645604170000|2022-02-23 08:16:10|27.31|27.23|27.3|27.22|27.33|27.25|27.3|27.22|3
1645604190000|2022-02-23 08:16:30|27.29|27.21|27.25|27.17|27.29|27.21|27.25|27.17|2
1645604200000|2022-02-23 08:16:40|27.27|27.19|27.3|27.22|27.3|27.22|27.27|27.19|1
1645604210000|2022-02-23 08:16:50|27.33|27.25|27.32|27.24|27.34|27.26|27.3|27.22|11
1645604220000|2022-02-23 08:17:00|27.34|27.26|27.29|27.21|27.34|27.26|27.28|27.2|8
1645604230000|2022-02-23 08:17:10|27.25|27.17|27.23|27.15|27.26|27.18|27.22|27.14|12
1645604240000|2022-02-23 08:17:20|27.26|27.18|27.27|27.19|27.27|27.19|27.26|27.18|16
1645604250000|2022-02-23 08:17:30|27.29|27.21|27.26|27.18|27.31|27.23|27.26|27.18|3
1645604260000|2022-02-23 08:17:40|27.27|27.19|27.26|27.18|27.27|27.19|27.26|27.18|1
1645604270000|2022-02-23 08:17:50|27.27|27.19|27.28|27.2|27.31|27.23|27.27|27.19|1
1645604280000|2022-02-23 08:18:00|27.26|27.18|27.26|27.18|27.28|27.2|27.26|27.18|2
1645604290000|2022-02-23 08:18:10|27.22|27.14|27.22|27.14|27.26|27.18|27.22|27.14|22
1645604300000|2022-02-23 08:18:20|27.21|27.13|27.26|27.18|27.26|27.18|27.19|27.11|64
1645604320000|2022-02-23 08:18:40|27.24|27.16|27.26|27.18|27.26|27.18|27.21|27.13|13
1645604330000|2022-02-23 08:18:50|27.24|27.16|27.26|27.18|27.26|27.18|27.24|27.16|0
1645604340000|2022-02-23 08:19:00|27.22|27.14|27.26|27.18|27.26|27.18|27.22|27.14|14
1645604350000|2022-02-23 08:19:10|27.22|27.14|27.21|27.13|27.26|27.18|27.21|27.13|12
1645604370000|2022-02-23 08:19:30|27.24|27.16|27.22|27.14|27.26|27.18|27.22|27.14|11
1645604380000|2022-02-23 08:19:40|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|1
1645604400000|2022-02-23 08:20:00|27.19|27.11|27.24|27.16|27.26|27.18|27.17|27.09|16
1645604410000|2022-02-23 08:20:10|27.26|27.18|27.22|27.14|27.26|27.18|27.22|27.14|0
1645604420000|2022-02-23 08:20:20|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|0
1645604430000|2022-02-23 08:20:30|27.22|27.14|27.24|27.16|27.24|27.16|27.22|27.14|5
1645604440000|2022-02-23 08:20:40|27.22|27.14|27.22|27.14|27.24|27.16|27.22|27.14|0
1645604450000|2022-02-23 08:20:50|27.21|27.13|27.22|27.14|27.22|27.14|27.21|27.13|0
1645604460000|2022-02-23 08:21:00|27.21|27.13|27.22|27.14|27.22|27.14|27.21|27.13|0
1645604470000|2022-02-23 08:21:10|27.21|27.13|27.19|27.11|27.21|27.13|27.17|27.09|29
1645604480000|2022-02-23 08:21:20|27.17|27.09|27.16|27.08|27.19|27.11|27.16|27.08|18
1645604490000|2022-02-23 08:21:30|27.17|27.09|27.2|27.12|27.2|27.12|27.16|27.08|2
1645604500000|2022-02-23 08:21:40|27.19|27.11|27.22|27.14|27.24|27.16|27.16|27.08|1
1645604510000|2022-02-23 08:21:50|27.24|27.16|27.25|27.17|27.26|27.18|27.22|27.14|1
1645604520000|2022-02-23 08:22:00|27.26|27.18|27.21|27.13|27.26|27.18|27.21|27.13|5
1645604530000|2022-02-23 08:22:10|27.23|27.15|27.21|27.13|27.23|27.15|27.21|27.13|11
1645604580000|2022-02-23 08:23:00|27.22|27.14|27.23|27.15|27.26|27.18|27.21|27.13|1
1645604590000|2022-02-23 08:23:10|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|0
1645604600000|2022-02-23 08:23:20|27.19|27.11|27.21|27.13|27.21|27.13|27.17|27.09|12
1645604610000|2022-02-23 08:23:30|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|1
1645604620000|2022-02-23 08:23:40|27.17|27.09|27.19|27.11|27.19|27.11|27.17|27.09|1
1645604630000|2022-02-23 08:23:50|27.21|27.13|27.19|27.11|27.21|27.13|27.17|27.09|1
1645604640000|2022-02-23 08:24:00|27.21|27.13|27.19|27.11|27.21|27.13|27.17|27.09|3
1645604650000|2022-02-23 08:24:10|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|0
1645604660000|2022-02-23 08:24:20|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|0
1645604670000|2022-02-23 08:24:30|27.21|27.13|27.19|27.11|27.21|27.13|27.19|27.11|2
1645604680000|2022-02-23 08:24:40|27.17|27.09|27.17|27.09|27.21|27.13|27.17|27.09|0
1645604690000|2022-02-23 08:24:50|||||||||50
1645604710000|2022-02-23 08:25:10|27.21|27.13|27.21|27.13|27.21|27.13|27.19|27.11|24
1645604720000|2022-02-23 08:25:20|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|0
1645604730000|2022-02-23 08:25:30|27.19|27.11|27.17|27.09|27.2|27.12|27.17|27.09|52
1645604740000|2022-02-23 08:25:40|27.21|27.13|27.22|27.14|27.22|27.14|27.2|27.12|2
1645604750000|2022-02-23 08:25:50|27.21|27.13|27.22|27.14|27.22|27.14|27.17|27.09|2
1645604770000|2022-02-23 08:26:10|27.2|27.12|27.22|27.14|27.22|27.14|27.2|27.12|0
1645604780000|2022-02-23 08:26:20|27.2|27.12|27.22|27.14|27.22|27.14|27.2|27.12|0
1645604790000|2022-02-23 08:26:30|27.2|27.12|27.21|27.13|27.21|27.13|27.17|27.09|0
1645604800000|2022-02-23 08:26:40|27.18|27.1|27.18|27.1|27.18|27.1|27.17|27.09|2
1645604810000|2022-02-23 08:26:50|27.2|27.12|27.17|27.09|27.2|27.12|27.17|27.09|0
1645604820000|2022-02-23 08:27:00|27.19|27.11|27.2|27.12|27.22|27.14|27.18|27.1|20
1645604830000|2022-02-23 08:27:10|27.18|27.1|27.21|27.13|27.22|27.14|27.18|27.1|1
1645604840000|2022-02-23 08:27:20|27.2|27.12|27.18|27.1|27.22|27.14|27.17|27.09|1
1645604850000|2022-02-23 08:27:30|27.17|27.09|27.21|27.13|27.21|27.13|27.17|27.09|0
1645604860000|2022-02-23 08:27:40|27.22|27.14|27.21|27.13|27.22|27.14|27.21|27.13|0
1645604870000|2022-02-23 08:27:50|27.2|27.12|27.21|27.13|27.21|27.13|27.18|27.1|0
1645604880000|2022-02-23 08:28:00|27.22|27.14|27.22|27.14|27.22|27.14|27.2|27.12|2
1645604890000|2022-02-23 08:28:10|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|0
1645604900000|2022-02-23 08:28:20|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|0
1645604910000|2022-02-23 08:28:30|27.17|27.09|27.21|27.13|27.21|27.13|27.17|27.09|2
1645604920000|2022-02-23 08:28:40|27.2|27.12|27.22|27.14|27.22|27.14|27.2|27.12|0
1645604950000|2022-02-23 08:29:10|27.19|27.11|27.21|27.13|27.21|27.13|27.17|27.09|4
1645604960000|2022-02-23 08:29:20|27.22|27.14|27.21|27.13|27.22|27.14|27.2|27.12|0
1645604970000|2022-02-23 08:29:30|27.2|27.12|27.18|27.1|27.2|27.12|27.18|27.1|0
1645604980000|2022-02-23 08:29:40|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|10
1645604990000|2022-02-23 08:29:50|27.22|27.14|27.18|27.1|27.22|27.14|27.18|27.1|0
1645605000000|2022-02-23 08:30:00|27.17|27.09|27.18|27.1|27.18|27.1|27.17|27.09|0
1645605010000|2022-02-23 08:30:10|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|2
1645605020000|2022-02-23 08:30:20|27.23|27.15|27.23|27.15|27.26|27.18|27.23|27.15|21
1645605030000|2022-02-23 08:30:30|27.22|27.14|27.19|27.11|27.22|27.14|27.17|27.09|0
1645605040000|2022-02-23 08:30:40|27.17|27.09|27.22|27.14|27.22|27.14|27.17|27.09|1
1645605050000|2022-02-23 08:30:50|27.24|27.16|27.26|27.18|27.26|27.18|27.24|27.16|0
1645605060000|2022-02-23 08:31:00|27.27|27.19|27.27|27.19|27.31|27.23|27.27|27.19|6
1645605070000|2022-02-23 08:31:10|27.29|27.21|27.26|27.18|27.31|27.23|27.26|27.18|1
1645605080000|2022-02-23 08:31:20|27.27|27.19|27.27|27.19|27.27|27.19|27.26|27.18|0
1645605090000|2022-02-23 08:31:30|27.29|27.21|27.31|27.23|27.31|27.23|27.27|27.19|0
1645605100000|2022-02-23 08:31:40|27.27|27.19|27.29|27.21|27.31|27.23|27.27|27.19|8
1645605110000|2022-02-23 08:31:50|27.27|27.19|27.27|27.19|27.29|27.21|27.27|27.19|0
1645605120000|2022-02-23 08:32:00|27.29|27.21|27.27|27.19|27.31|27.23|27.26|27.18|0
1645605130000|2022-02-23 08:32:10|27.26|27.18|27.26|27.18|27.29|27.21|27.26|27.18|0
1645605140000|2022-02-23 08:32:20|27.22|27.14|27.22|27.14|27.22|27.14|27.2|27.12|5
1645605150000|2022-02-23 08:32:30|27.23|27.15|27.22|27.14|27.23|27.15|27.22|27.14|4
1645605160000|2022-02-23 08:32:40|27.2|27.12|27.21|27.13|27.23|27.15|27.2|27.12|4
1645605170000|2022-02-23 08:32:50|27.17|27.09|27.16|27.08|27.18|27.1|27.16|27.08|4
1645605190000|2022-02-23 08:33:10|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|6
1645605200000|2022-02-23 08:33:20|27.11|27.03|27.11|27.03|27.12|27.04|27.11|27.03|0
1645605210000|2022-02-23 08:33:30|27.07|26.99|27.12|27.04|27.12|27.04|27.07|26.99|15
1645605220000|2022-02-23 08:33:40|27.11|27.03|27.09|27.01|27.11|27.03|27.09|27.01|2
1645605230000|2022-02-23 08:33:50|27.11|27.03|27.11|27.03|27.11|27.03|27.09|27.01|7
1645605250000|2022-02-23 08:34:10|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|3
1645605260000|2022-02-23 08:34:20|27.09|27.01|27.09|27.01|27.11|27.03|27.09|27.01|0
1645605270000|2022-02-23 08:34:30|27.07|26.99|27.09|27.01|27.09|27.01|27.07|26.99|0
1645605280000|2022-02-23 08:34:40|27.11|27.03|27.11|27.03|27.11|27.03|27.11|27.03|5
1645605290000|2022-02-23 08:34:50|27.09|27.01|27.11|27.03|27.11|27.03|27.09|27.01|1
1645605320000|2022-02-23 08:35:20|27.15|27.07|27.12|27.04|27.16|27.08|27.12|27.04|15
1645605330000|2022-02-23 08:35:30|27.11|27.03|27.09|27.01|27.11|27.03|27.07|26.99|6
1645605340000|2022-02-23 08:35:40|27.07|26.99|27.12|27.04|27.12|27.04|27.07|26.99|0
1645605350000|2022-02-23 08:35:50|27.15|27.07|27.17|27.09|27.17|27.09|27.15|27.07|2
1645605370000|2022-02-23 08:36:10|27.13|27.05|27.12|27.04|27.14|27.06|27.12|27.04|5
1645605380000|2022-02-23 08:36:20|27.13|27.05|27.13|27.05|27.13|27.05|27.12|27.04|0
1645605390000|2022-02-23 08:36:30|27.15|27.07|27.12|27.04|27.15|27.07|27.12|27.04|30
1645605400000|2022-02-23 08:36:40|27.13|27.05|27.15|27.07|27.15|27.07|27.13|27.05|31
1645605410000|2022-02-23 08:36:50|27.16|27.08|27.12|27.04|27.16|27.08|27.12|27.04|2
1645605420000|2022-02-23 08:37:00|27.1|27.02|27.12|27.04|27.12|27.04|27.1|27.02|30
1645605460000|2022-02-23 08:37:40|27.13|27.05|27.16|27.08|27.16|27.08|27.13|27.05|5
1645605470000|2022-02-23 08:37:50|27.17|27.09|27.17|27.09|27.17|27.09|27.17|27.09|0
1645605490000|2022-02-23 08:38:10|27.16|27.08|27.16|27.08|27.17|27.09|27.12|27.04|7
1645605500000|2022-02-23 08:38:20|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|13
1645605520000|2022-02-23 08:38:40|27.15|27.07|27.13|27.05|27.15|27.07|27.13|27.05|6
1645605530000|2022-02-23 08:38:50|27.14|27.06|27.17|27.09|27.17|27.09|27.13|27.05|1
1645605540000|2022-02-23 08:39:00|27.13|27.05|27.12|27.04|27.13|27.05|27.12|27.04|1
1645605550000|2022-02-23 08:39:10|27.09|27.01|27.12|27.04|27.12|27.04|27.09|27.01|90
1645605560000|2022-02-23 08:39:20|27.13|27.05|27.13|27.05|27.13|27.05|27.12|27.04|0
1645605570000|2022-02-23 08:39:30|27.12|27.04|27.13|27.05|27.13|27.05|27.12|27.04|0
1645605580000|2022-02-23 08:39:40|27.12|27.04|27.12|27.04|27.13|27.05|27.12|27.04|0
1645605590000|2022-02-23 08:39:50|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|0
1645605600000|2022-02-23 08:40:00|27.15|27.07|27.15|27.07|27.17|27.09|27.14|27.06|5
1645605610000|2022-02-23 08:40:10|27.17|27.09|27.17|27.09|27.17|27.09|27.17|27.09|0
1645605620000|2022-02-23 08:40:20|27.14|27.06|27.14|27.06|27.17|27.09|27.14|27.06|33
1645605630000|2022-02-23 08:40:30|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|0
1645605640000|2022-02-23 08:40:40|27.12|27.04|27.13|27.05|27.13|27.05|27.12|27.04|0
1645605660000|2022-02-23 08:41:00|27.12|27.04|27.12|27.04|27.13|27.05|27.12|27.04|0
1645605670000|2022-02-23 08:41:10|27.1|27.02|27.11|27.03|27.13|27.05|27.09|27.01|32
1645605680000|2022-02-23 08:41:20|27.1|27.02|27.1|27.02|27.1|27.02|27.09|27.01|0
1645605690000|2022-02-23 08:41:30|27.12|27.04|27.13|27.05|27.13|27.05|27.09|27.01|6
1645605700000|2022-02-23 08:41:40|27.14|27.06|27.13|27.05|27.14|27.06|27.09|27.01|128
1645605720000|2022-02-23 08:42:00|27.14|27.06|27.14|27.06|27.14|27.06|27.13|27.05|0
1645605730000|2022-02-23 08:42:10|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|0
1645605740000|2022-02-23 08:42:20|27.12|27.04|27.13|27.05|27.13|27.05|27.09|27.01|1
1645605750000|2022-02-23 08:42:30|27.11|27.03|27.1|27.02|27.13|27.05|27.1|27.02|0
1645605760000|2022-02-23 08:42:40|27.12|27.04|27.13|27.05|27.13|27.05|27.12|27.04|0
1645605770000|2022-02-23 08:42:50|27.14|27.06|27.09|27.01|27.14|27.06|27.09|27.01|4
1645605780000|2022-02-23 08:43:00|27.1|27.02|27.13|27.05|27.13|27.05|27.1|27.02|1
1645605800000|2022-02-23 08:43:20|27.1|27.02|27.09|27.01|27.1|27.02|27.09|27.01|29
1645605810000|2022-02-23 08:43:30|27.1|27.02|27.1|27.02|27.12|27.04|27.09|27.01|1
1645605820000|2022-02-23 08:43:40|27.12|27.04|27.14|27.06|27.14|27.06|27.1|27.02|0
1645605830000|2022-02-23 08:43:50|27.12|27.04|27.1|27.02|27.12|27.04|27.09|27.01|0
1645605840000|2022-02-23 08:44:00|27.09|27.01|27.1|27.02|27.13|27.05|27.09|27.01|0
1645605850000|2022-02-23 08:44:10|27.13|27.05|27.1|27.02|27.14|27.06|27.09|27.01|2
1645605860000|2022-02-23 08:44:20|27.09|27.01|27.1|27.02|27.1|27.02|27.09|27.01|9
1645605870000|2022-02-23 08:44:30|27.12|27.04|27.1|27.02|27.13|27.05|27.09|27.01|4
1645605880000|2022-02-23 08:44:40|27.12|27.04|27.09|27.01|27.13|27.05|27.09|27.01|4
1645605930000|2022-02-23 08:45:30|27.05|26.97|27.05|26.97|27.07|26.99|27.05|26.97|103
1645605950000|2022-02-23 08:45:50|||||||||1
1645605960000|2022-02-23 08:46:00|27.09|27.01|27.09|27.01|27.09|27.01|27.07|26.99|0
1645605980000|2022-02-23 08:46:20|27.07|26.99|27.07|26.99|27.07|26.99|27.05|26.97|4
1645605990000|2022-02-23 08:46:30|27.05|26.97|27.05|26.97|27.07|26.99|27.05|26.97|3
1645606000000|2022-02-23 08:46:40|27.07|26.99|27.05|26.97|27.07|26.99|27.05|26.97|3
1645606010000|2022-02-23 08:46:50|||||||||3
1645606020000|2022-02-23 08:47:00|27.02|26.94|27|26.92|27.02|26.94|27|26.92|14
1645606030000|2022-02-23 08:47:10|27.02|26.94|27.04|26.96|27.04|26.96|27.02|26.94|0
1645606040000|2022-02-23 08:47:20|27.01|26.93|27|26.92|27.03|26.95|27|26.92|9
1645606050000|2022-02-23 08:47:30|27.02|26.94|27|26.92|27.02|26.94|27|26.92|30
1645606060000|2022-02-23 08:47:40|27.02|26.94|27.02|26.94|27.04|26.96|27.02|26.94|0
1645606070000|2022-02-23 08:47:50|27.04|26.96|27|26.92|27.04|26.96|27|26.92|20
1645606080000|2022-02-23 08:48:00|27.02|26.94|27|26.92|27.02|26.94|27|26.92|3
1645606090000|2022-02-23 08:48:10|27.02|26.94|27.04|26.96|27.04|26.96|27.02|26.94|9
1645606140000|2022-02-23 08:49:00|27.07|26.99|27.07|26.99|27.09|27.01|27.07|26.99|3
1645606150000|2022-02-23 08:49:10|27.05|26.97|27.04|26.96|27.05|26.97|27.04|26.96|0
1645606200000|2022-02-23 08:50:00|27.05|26.97|27.09|27.01|27.09|27.01|27.05|26.97|56
1645606210000|2022-02-23 08:50:10|27.05|26.97|27.05|26.97|27.05|26.97|27.04|26.96|3
1645606220000|2022-02-23 08:50:20|27.04|26.96|27.04|26.96|27.05|26.97|27.04|26.96|0
1645606230000|2022-02-23 08:50:30|27.08|27|27.09|27.01|27.09|27.01|27.08|27|151
1645606260000|2022-02-23 08:51:00|27.04|26.96|27.04|26.96|27.09|27.01|27.04|26.96|93
1645606270000|2022-02-23 08:51:10|27.05|26.97|27.05|26.97|27.05|26.97|27.04|26.96|0
1645606280000|2022-02-23 08:51:20|27.09|27.01|27.09|27.01|27.1|27.02|27.09|27.01|12
1645606290000|2022-02-23 08:51:30|27.05|26.97|27.05|26.97|27.05|26.97|27.05|26.97|44
1645606310000|2022-02-23 08:51:50|27.03|26.95|27.03|26.95|27.05|26.97|27.03|26.95|0
1645606320000|2022-02-23 08:52:00|27.01|26.93|27|26.92|27.01|26.93|26.98|26.9|20
1645606330000|2022-02-23 08:52:10|26.98|26.9|27|26.92|27|26.92|26.98|26.9|5
1645606350000|2022-02-23 08:52:30|27.01|26.93|27.05|26.97|27.07|26.99|27.01|26.93|3
1645606360000|2022-02-23 08:52:40|27.02|26.94|27.01|26.93|27.02|26.94|27.01|26.93|0
1645606370000|2022-02-23 08:52:50|27|26.92|27.01|26.93|27.01|26.93|27|26.92|23
1645606380000|2022-02-23 08:53:00|27|26.92|27.01|26.93|27.01|26.93|27|26.92|0
1645606390000|2022-02-23 08:53:10|27.02|26.94|27.03|26.95|27.05|26.97|27.01|26.93|38
1645606400000|2022-02-23 08:53:20|27.05|26.97|27.05|26.97|27.05|26.97|27.05|26.97|4
1645606410000|2022-02-23 08:53:30|27.06|26.98|27.08|27|27.09|27.01|27.05|26.97|8
1645606420000|2022-02-23 08:53:40|27.09|27.01|27.09|27.01|27.1|27.02|27.09|27.01|3
1645606430000|2022-02-23 08:53:50|27.07|26.99|27.05|26.97|27.07|26.99|27.05|26.97|8
1645606440000|2022-02-23 08:54:00|27.07|26.99|27.09|27.01|27.1|27.02|27.07|26.99|7
1645606450000|2022-02-23 08:54:10|27.1|27.02|27.09|27.01|27.1|27.02|27.07|26.99|3
1645606460000|2022-02-23 08:54:20|27.05|26.97|27.05|26.97|27.05|26.97|27.05|26.97|3
1645606470000|2022-02-23 08:54:30|27.07|26.99|27.09|27.01|27.09|27.01|27.05|26.97|3
1645606490000|2022-02-23 08:54:50|27.07|26.99|27.09|27.01|27.1|27.02|27.07|26.99|0
1645606500000|2022-02-23 08:55:00|27.1|27.02|27.1|27.02|27.12|27.04|27.1|27.02|0
1645606510000|2022-02-23 08:55:10|27.09|27.01|27.09|27.01|27.1|27.02|27.09|27.01|0
1645606520000|2022-02-23 08:55:20|27.06|26.98|27.09|27.01|27.09|27.01|27.06|26.98|101
1645606530000|2022-02-23 08:55:30|27.1|27.02|27.09|27.01|27.1|27.02|27.09|27.01|0
1645606540000|2022-02-23 08:55:40|||||||||9
1645606560000|2022-02-23 08:56:00|27.05|26.97|27.05|26.97|27.05|26.97|27.01|26.93|73
1645606570000|2022-02-23 08:56:10|27.02|26.94|27.02|26.94|27.02|26.94|27.02|26.94|52
1645606580000|2022-02-23 08:56:20|27.05|26.97|27.07|26.99|27.07|26.99|27.05|26.97|81
1645606600000|2022-02-23 08:56:40|||||||||9
1645606610000|2022-02-23 08:56:50|27.05|26.97|27.02|26.94|27.05|26.97|27.02|26.94|7
1645606620000|2022-02-23 08:57:00|27.04|26.96|27.02|26.94|27.04|26.96|27.02|26.94|0
1645606640000|2022-02-23 08:57:20|||||||||5
1645606650000|2022-02-23 08:57:30|27.03|26.95|27.03|26.95|27.06|26.98|27.02|26.94|9
1645606660000|2022-02-23 08:57:40|27.02|26.94|27.02|26.94|27.03|26.95|27.02|26.94|6
1645606670000|2022-02-23 08:57:50|27.03|26.95|27.03|26.95|27.03|26.95|27.02|26.94|1
1645606680000|2022-02-23 08:58:00|27.05|26.97|27.02|26.94|27.05|26.97|27.02|26.94|1
1645606690000|2022-02-23 08:58:10|27.01|26.93|27.01|26.93|27.01|26.93|27.01|26.93|0
1645606700000|2022-02-23 08:58:20|27.02|26.94|27.02|26.94|27.02|26.94|27.01|26.93|1
1645606710000|2022-02-23 08:58:30|27.01|26.93|27.01|26.93|27.02|26.94|27.01|26.93|0
1645606730000|2022-02-23 08:58:50|27.02|26.94|27.02|26.94|27.02|26.94|27.01|26.93|0
1645606740000|2022-02-23 08:59:00|27.01|26.93|27.01|26.93|27.01|26.93|26.99|26.91|2
1645606760000|2022-02-23 08:59:20|27|26.92|26.97|26.89|27|26.92|26.97|26.89|2
1645606770000|2022-02-23 08:59:30|26.98|26.9|26.97|26.89|26.98|26.9|26.97|26.89|1
1645606790000|2022-02-23 08:59:50|26.96|26.88|26.97|26.89|26.97|26.89|26.96|26.88|0
1645606810000|2022-02-23 09:00:10|||||||||50
1645606890000|2022-02-23 09:01:30|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|14
1645606900000|2022-02-23 09:01:40|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|0
1645606920000|2022-02-23 09:02:00|26.93|26.85|26.93|26.85|26.97|26.89|26.93|26.85|6
1645606940000|2022-02-23 09:02:20|26.95|26.87|26.93|26.85|26.95|26.87|26.93|26.85|0
1645606950000|2022-02-23 09:02:30|26.95|26.87|26.97|26.89|26.97|26.89|26.95|26.87|0
1645606980000|2022-02-23 09:03:00|26.98|26.9|26.97|26.89|26.98|26.9|26.97|26.89|3
1645606990000|2022-02-23 09:03:10|26.98|26.9|26.97|26.89|26.98|26.9|26.97|26.89|0
1645607050000|2022-02-23 09:04:10|26.93|26.85|26.94|26.86|26.94|26.86|26.93|26.85|23
1645607060000|2022-02-23 09:04:20|26.96|26.88|26.94|26.86|26.97|26.89|26.94|26.86|0
1645607070000|2022-02-23 09:04:30|26.93|26.85|26.94|26.86|26.94|26.86|26.93|26.85|0
1645607080000|2022-02-23 09:04:40|26.96|26.88|26.97|26.89|26.97|26.89|26.96|26.88|0
1645607120000|2022-02-23 09:05:20|26.93|26.85|26.92|26.84|26.93|26.85|26.92|26.84|16
1645607170000|2022-02-23 09:06:10|26.93|26.85|26.93|26.85|26.93|26.85|26.92|26.84|0
1645607190000|2022-02-23 09:06:30|26.95|26.87|26.97|26.89|26.97|26.89|26.95|26.87|3
1645607200000|2022-02-23 09:06:40|||||||||4
1645607220000|2022-02-23 09:07:00|26.95|26.87|26.97|26.89|26.97|26.89|26.93|26.85|2
1645607250000|2022-02-23 09:07:30|26.95|26.87|26.95|26.87|26.95|26.87|26.93|26.85|1
1645607260000|2022-02-23 09:07:40|26.93|26.85|26.93|26.85|26.93|26.85|26.92|26.84|0
1645607270000|2022-02-23 09:07:50|26.95|26.87|26.95|26.87|26.97|26.89|26.93|26.85|1
1645607280000|2022-02-23 09:08:00|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|0
1645607290000|2022-02-23 09:08:10|||||||||5
1645607320000|2022-02-23 09:08:40|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1645607330000|2022-02-23 09:08:50|26.93|26.85|26.92|26.84|26.93|26.85|26.92|26.84|0
1645607340000|2022-02-23 09:09:00|26.93|26.85|26.95|26.87|26.95|26.87|26.93|26.85|0
1645607350000|2022-02-23 09:09:10|26.93|26.85|26.97|26.89|26.97|26.89|26.93|26.85|0
1645607370000|2022-02-23 09:09:30|26.95|26.87|26.93|26.85|26.95|26.87|26.93|26.85|3
1645607400000|2022-02-23 09:10:00|26.95|26.87|26.93|26.85|26.95|26.87|26.93|26.85|0
1645607430000|2022-02-23 09:10:30|26.95|26.87|26.93|26.85|26.95|26.87|26.93|26.85|0
1645607450000|2022-02-23 09:10:50|||||||||50
1645607470000|2022-02-23 09:11:10|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1645607480000|2022-02-23 09:11:20|26.93|26.85|26.93|26.85|26.95|26.87|26.93|26.85|0
1645607500000|2022-02-23 09:11:40|26.92|26.84|26.93|26.85|26.93|26.85|26.92|26.84|5
1645607510000|2022-02-23 09:11:50|26.92|26.84|26.93|26.85|26.93|26.85|26.92|26.84|0
1645607530000|2022-02-23 09:12:10|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1645607560000|2022-02-23 09:12:40|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|0
1645607570000|2022-02-23 09:12:50|26.91|26.83|26.88|26.8|26.91|26.83|26.88|26.8|5
1645607580000|2022-02-23 09:13:00|26.85|26.77|26.88|26.8|26.88|26.8|26.85|26.77|14
1645607590000|2022-02-23 09:13:10|26.85|26.77|26.88|26.8|26.88|26.8|26.85|26.77|6
1645607600000|2022-02-23 09:13:20|26.87|26.79|26.88|26.8|26.88|26.8|26.87|26.79|1
1645607620000|2022-02-23 09:13:40|26.87|26.79|26.88|26.8|26.88|26.8|26.85|26.77|19
1645607630000|2022-02-23 09:13:50|||||||||1
1645607670000|2022-02-23 09:14:30|||||||||4
1645607700000|2022-02-23 09:15:00|||||||||1
1645607710000|2022-02-23 09:15:10|26.85|26.77|26.88|26.8|26.88|26.8|26.84|26.76|5
1645607720000|2022-02-23 09:15:20|26.87|26.79|26.88|26.8|26.88|26.8|26.85|26.77|6
1645607730000|2022-02-23 09:15:30|26.87|26.79|26.85|26.77|26.88|26.8|26.85|26.77|0
1645607740000|2022-02-23 09:15:40|26.88|26.8|26.88|26.8|26.88|26.8|26.87|26.79|3
1645607780000|2022-02-23 09:16:20|26.85|26.77|26.85|26.77|26.87|26.79|26.85|26.77|75
1645607790000|2022-02-23 09:16:30|26.88|26.8|26.88|26.8|26.89|26.81|26.88|26.8|15
1645607820000|2022-02-23 09:17:00|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|4
1645607850000|2022-02-23 09:17:30|26.9|26.82|26.89|26.81|26.9|26.82|26.89|26.81|5
1645607860000|2022-02-23 09:17:40|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|0
1645607880000|2022-02-23 09:18:00|26.89|26.81|26.93|26.85|26.93|26.85|26.89|26.81|1
1645607890000|2022-02-23 09:18:10|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1645607900000|2022-02-23 09:18:20|26.89|26.81|26.89|26.81|26.89|26.81|26.89|26.81|51
1645607920000|2022-02-23 09:18:40|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|0
1645607930000|2022-02-23 09:18:50|26.89|26.81|26.89|26.81|26.89|26.81|26.89|26.81|0
1645607940000|2022-02-23 09:19:00|26.88|26.8|26.89|26.81|26.89|26.81|26.88|26.8|1
1645607960000|2022-02-23 09:19:20|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|0
1645608060000|2022-02-23 09:21:00|26.87|26.79|26.88|26.8|26.88|26.8|26.87|26.79|37
1645608130000|2022-02-23 09:22:10|26.92|26.84|26.91|26.83|26.92|26.84|26.88|26.8|24
1645608140000|2022-02-23 09:22:20|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|0
1645608180000|2022-02-23 09:23:00|26.89|26.81|26.88|26.8|26.89|26.81|26.88|26.8|0
1645608220000|2022-02-23 09:23:40|||||||||2
1645608240000|2022-02-23 09:24:00|26.9|26.82|26.92|26.84|26.92|26.84|26.9|26.82|1
1645608260000|2022-02-23 09:24:20|26.91|26.83|26.88|26.8|26.91|26.83|26.88|26.8|1
1645608300000|2022-02-23 09:25:00|26.89|26.81|26.88|26.8|26.89|26.81|26.88|26.8|0
1645608380000|2022-02-23 09:26:20|||||||||1
1645608400000|2022-02-23 09:26:40|26.87|26.79|26.88|26.8|26.88|26.8|26.87|26.79|0
1645608410000|2022-02-23 09:26:50|26.87|26.79|26.88|26.8|26.88|26.8|26.87|26.79|0
1645608420000|2022-02-23 09:27:00|26.9|26.82|26.92|26.84|26.92|26.84|26.88|26.8|2
1645608430000|2022-02-23 09:27:10|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|1
1645608440000|2022-02-23 09:27:20|26.9|26.82|26.9|26.82|26.9|26.82|26.9|26.82|0
1645608450000|2022-02-23 09:27:30|26.88|26.8|26.9|26.82|26.92|26.84|26.88|26.8|1
1645608460000|2022-02-23 09:27:40|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1645608480000|2022-02-23 09:28:00|26.9|26.82|26.92|26.84|26.92|26.84|26.88|26.8|1
1645608500000|2022-02-23 09:28:20|26.9|26.82|26.88|26.8|26.9|26.82|26.88|26.8|2
1645608510000|2022-02-23 09:28:30|26.9|26.82|26.92|26.84|26.92|26.84|26.9|26.82|0
1645608550000|2022-02-23 09:29:10|26.93|26.85|26.92|26.84|26.93|26.85|26.92|26.84|0
1645608560000|2022-02-23 09:29:20|||||||||11
1645608640000|2022-02-23 09:30:40|26.9|26.82|26.92|26.84|26.92|26.84|26.88|26.8|6
1645608650000|2022-02-23 09:30:50|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|2
1645608660000|2022-02-23 09:31:00|26.9|26.82|26.9|26.82|26.9|26.82|26.88|26.8|2
1645608670000|2022-02-23 09:31:10|||||||||1
1645608680000|2022-02-23 09:31:20|26.88|26.8|26.9|26.82|26.92|26.84|26.88|26.8|3
1645608690000|2022-02-23 09:31:30|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|0
1645608740000|2022-02-23 09:32:20|26.92|26.84|26.92|26.84|26.92|26.84|26.9|26.82|8
1645608750000|2022-02-23 09:32:30|26.9|26.82|26.88|26.8|26.9|26.82|26.88|26.8|0
1645608770000|2022-02-23 09:32:50|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|1
1645608780000|2022-02-23 09:33:00|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|2
1645608790000|2022-02-23 09:33:10|26.9|26.82|26.88|26.8|26.9|26.82|26.88|26.8|4
1645608810000|2022-02-23 09:33:30|26.92|26.84|26.9|26.82|26.92|26.84|26.88|26.8|24
1645608820000|2022-02-23 09:33:40|26.88|26.8|26.9|26.82|26.9|26.82|26.88|26.8|0
1645608830000|2022-02-23 09:33:50|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|0
1645608840000|2022-02-23 09:34:00|26.9|26.82|26.88|26.8|26.9|26.82|26.88|26.8|0
1645608850000|2022-02-23 09:34:10|26.9|26.82|26.92|26.84|26.92|26.84|26.9|26.82|0
1645608860000|2022-02-23 09:34:20|26.9|26.82|26.89|26.81|26.9|26.82|26.88|26.8|2
1645608870000|2022-02-23 09:34:30|26.91|26.83|26.91|26.83|26.92|26.84|26.91|26.83|4
1645608880000|2022-02-23 09:34:40|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1645608910000|2022-02-23 09:35:10|26.88|26.8|26.92|26.84|26.92|26.84|26.88|26.8|4
1645608920000|2022-02-23 09:35:20|26.9|26.82|26.9|26.82|26.92|26.84|26.9|26.82|4
1645608930000|2022-02-23 09:35:30|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|0
1645608940000|2022-02-23 09:35:40|26.9|26.82|26.9|26.82|26.92|26.84|26.9|26.82|0
1645608950000|2022-02-23 09:35:50|26.92|26.84|26.88|26.8|26.92|26.84|26.88|26.8|0
1645608960000|2022-02-23 09:36:00|26.9|26.82|26.88|26.8|26.9|26.82|26.88|26.8|1
1645608970000|2022-02-23 09:36:10|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1645608980000|2022-02-23 09:36:20|26.9|26.82|26.9|26.82|26.9|26.82|26.9|26.82|1
1645608990000|2022-02-23 09:36:30|26.88|26.8|26.88|26.8|26.9|26.82|26.88|26.8|0
1645609000000|2022-02-23 09:36:40|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|3
1645609010000|2022-02-23 09:36:50|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|68
1645609030000|2022-02-23 09:37:10|26.9|26.82|26.88|26.8|26.9|26.82|26.88|26.8|7
1645609040000|2022-02-23 09:37:20|26.9|26.82|26.92|26.84|26.92|26.84|26.88|26.8|0
1645609060000|2022-02-23 09:37:40|26.93|26.85|26.93|26.85|26.93|26.85|26.92|26.84|0
1645609110000|2022-02-23 09:38:30|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1645609140000|2022-02-23 09:39:00|26.93|26.85|26.93|26.85|26.93|26.85|26.92|26.84|0
1645609180000|2022-02-23 09:39:40|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|11
1645609190000|2022-02-23 09:39:50|26.93|26.85|26.95|26.87|26.95|26.87|26.93|26.85|0
1645609200000|2022-02-23 09:40:00|26.93|26.85|26.93|26.85|26.97|26.89|26.93|26.85|6
1645609240000|2022-02-23 09:40:40|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1645609250000|2022-02-23 09:40:50|26.91|26.83|26.92|26.84|26.92|26.84|26.89|26.81|3
1645609260000|2022-02-23 09:41:00|26.91|26.83|26.92|26.84|26.92|26.84|26.91|26.83|0
1645609270000|2022-02-23 09:41:10|26.91|26.83|26.91|26.83|26.92|26.84|26.91|26.83|0
1645609280000|2022-02-23 09:41:20|26.92|26.84|26.91|26.83|26.92|26.84|26.91|26.83|1
1645609290000|2022-02-23 09:41:30|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1645609300000|2022-02-23 09:41:40|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|0
1645609310000|2022-02-23 09:41:50|26.91|26.83|26.88|26.8|26.92|26.84|26.88|26.8|1
1645609320000|2022-02-23 09:42:00|26.89|26.81|26.89|26.81|26.89|26.81|26.89|26.81|0
1645609340000|2022-02-23 09:42:20|26.91|26.83|26.91|26.83|26.91|26.83|26.91|26.83|0
1645609350000|2022-02-23 09:42:30|26.93|26.85|26.88|26.8|26.93|26.85|26.88|26.8|1
1645609380000|2022-02-23 09:43:00|26.89|26.81|26.88|26.8|26.89|26.81|26.88|26.8|0
1645609390000|2022-02-23 09:43:10|26.89|26.81|26.91|26.83|26.91|26.83|26.89|26.81|2
1645609400000|2022-02-23 09:43:20|26.92|26.84|26.92|26.84|26.92|26.84|26.91|26.83|1
1645609410000|2022-02-23 09:43:30|26.89|26.81|26.89|26.81|26.89|26.81|26.89|26.81|37
1645609420000|2022-02-23 09:43:40|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|0
1645609430000|2022-02-23 09:43:50|26.85|26.77|26.88|26.8|26.88|26.8|26.85|26.77|45
1645609440000|2022-02-23 09:44:00|26.89|26.81|26.89|26.81|26.89|26.81|26.89|26.81|0
1645609450000|2022-02-23 09:44:10|26.91|26.83|26.93|26.85|26.93|26.85|26.91|26.83|0
1645609480000|2022-02-23 09:44:40|||||||||84
1645609550000|2022-02-23 09:45:50|26.9|26.82|26.93|26.85|26.93|26.85|26.89|26.81|9
1645609560000|2022-02-23 09:46:00|26.91|26.83|26.89|26.81|26.93|26.85|26.89|26.81|43
1645609570000|2022-02-23 09:46:10|26.91|26.83|26.89|26.81|26.91|26.83|26.89|26.81|5
1645609580000|2022-02-23 09:46:20|26.88|26.8|26.89|26.81|26.89|26.81|26.88|26.8|0
1645609600000|2022-02-23 09:46:40|26.9|26.82|26.93|26.85|26.93|26.85|26.9|26.82|7
1645609610000|2022-02-23 09:46:50|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1645609620000|2022-02-23 09:47:00|26.93|26.85|26.93|26.85|26.93|26.85|26.92|26.84|0
1645609680000|2022-02-23 09:48:00|26.95|26.87|26.97|26.89|26.97|26.89|26.93|26.85|4
1645609690000|2022-02-23 09:48:10|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|2
1645609710000|2022-02-23 09:48:30|26.97|26.89|26.93|26.85|26.97|26.89|26.93|26.85|50
1645609770000|2022-02-23 09:49:30|26.92|26.84|26.92|26.84|26.92|26.84|26.91|26.83|0
1645609780000|2022-02-23 09:49:40|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|0
1645609790000|2022-02-23 09:49:50|26.92|26.84|26.92|26.84|26.92|26.84|26.89|26.81|6
1645609810000|2022-02-23 09:50:10|26.91|26.83|26.91|26.83|26.91|26.83|26.91|26.83|0
1645609820000|2022-02-23 09:50:20|26.92|26.84|26.97|26.89|26.97|26.89|26.92|26.84|48
1645609840000|2022-02-23 09:50:40|26.93|26.85|26.93|26.85|26.95|26.87|26.93|26.85|1
1645609900000|2022-02-23 09:51:40|26.97|26.89|26.97|26.89|26.97|26.89|26.93|26.85|7
1645609910000|2022-02-23 09:51:50|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|0
1645609920000|2022-02-23 09:52:00|26.93|26.85|26.97|26.89|26.98|26.9|26.93|26.85|18
1645609930000|2022-02-23 09:52:10|26.96|26.88|26.97|26.89|26.97|26.89|26.96|26.88|1
1645609940000|2022-02-23 09:52:20|26.98|26.9|26.97|26.89|26.98|26.9|26.97|26.89|0
1645609950000|2022-02-23 09:52:30|26.98|26.9|26.97|26.89|26.98|26.9|26.97|26.89|0
1645609970000|2022-02-23 09:52:50|26.98|26.9|27.02|26.94|27.02|26.94|26.97|26.89|49
1645610000000|2022-02-23 09:53:20|27.04|26.96|27.07|26.99|27.07|26.99|27.04|26.96|6
1645610020000|2022-02-23 09:53:40|27.06|26.98|27.04|26.96|27.07|26.99|27.02|26.94|5
1645610030000|2022-02-23 09:53:50|27.06|26.98|27.07|26.99|27.07|26.99|27.06|26.98|0
1645610040000|2022-02-23 09:54:00|27.06|26.98|27.06|26.98|27.07|26.99|27.06|26.98|0
1645610050000|2022-02-23 09:54:10|27.07|26.99|27.07|26.99|27.07|26.99|27.06|26.98|0
1645610060000|2022-02-23 09:54:20|27.08|27|27.08|27|27.1|27.02|27.07|26.99|39
1645610070000|2022-02-23 09:54:30|27.1|27.02|27.12|27.04|27.12|27.04|27.1|27.02|0
1645610080000|2022-02-23 09:54:40|27.13|27.05|27.15|27.07|27.15|27.07|27.12|27.04|18
1645610100000|2022-02-23 09:55:00|27.12|27.04|27.12|27.04|27.12|27.04|27.12|27.04|51
1645610130000|2022-02-23 09:55:30|27.11|27.03|27.11|27.03|27.11|27.03|27.11|27.03|0
1645610140000|2022-02-23 09:55:40|27.09|27.01|27.08|27|27.09|27.01|27.07|26.99|3
1645610150000|2022-02-23 09:55:50|27.09|27.01|27.11|27.03|27.11|27.03|27.07|26.99|2
1645610160000|2022-02-23 09:56:00|27.09|27.01|27.12|27.04|27.12|27.04|27.09|27.01|5
1645610170000|2022-02-23 09:56:10|27.11|27.03|27.07|26.99|27.11|27.03|27.07|26.99|0
1645610180000|2022-02-23 09:56:20|27.09|27.01|27.12|27.04|27.12|27.04|27.07|26.99|0
1645610210000|2022-02-23 09:56:50|27.13|27.05|27.17|27.09|27.17|27.09|27.12|27.04|2
1645610250000|2022-02-23 09:57:30|27.18|27.1|27.17|27.09|27.18|27.1|27.17|27.09|1
1645610260000|2022-02-23 09:57:40|27.18|27.1|27.17|27.09|27.18|27.1|27.17|27.09|0
1645610270000|2022-02-23 09:57:50|27.18|27.1|27.17|27.09|27.18|27.1|27.17|27.09|0
1645610290000|2022-02-23 09:58:10|27.2|27.12|27.25|27.17|27.25|27.17|27.2|27.12|23
1645610300000|2022-02-23 09:58:20|27.22|27.14|27.25|27.17|27.29|27.21|27.22|27.14|12
1645610310000|2022-02-23 09:58:30|27.26|27.18|27.3|27.22|27.3|27.22|27.26|27.18|6
1645610320000|2022-02-23 09:58:40|27.33|27.25|27.3|27.22|27.35|27.27|27.3|27.22|32
1645610340000|2022-02-23 09:59:00|27.31|27.23|27.32|27.24|27.34|27.26|27.3|27.22|36
1645610350000|2022-02-23 09:59:10|27.3|27.22|27.3|27.22|27.3|27.22|27.3|27.22|0
1645610370000|2022-02-23 09:59:30|||||||||1
1645610380000|2022-02-23 09:59:40|27.32|27.24|27.33|27.25|27.34|27.26|27.32|27.24|15
1645610390000|2022-02-23 09:59:50|27.32|27.24|27.3|27.22|27.32|27.24|27.3|27.22|3
1645610420000|2022-02-23 10:00:20|27.28|27.2|27.3|27.22|27.3|27.22|27.25|27.17|9
1645610430000|2022-02-23 10:00:30|27.32|27.24|27.33|27.25|27.33|27.25|27.32|27.24|4
1645610440000|2022-02-23 10:00:40|27.32|27.24|27.3|27.22|27.33|27.25|27.3|27.22|8
1645610450000|2022-02-23 10:00:50|27.27|27.19|27.29|27.21|27.29|27.21|27.27|27.19|3
1645610460000|2022-02-23 10:01:00|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|2
1645610470000|2022-02-23 10:01:10|27.23|27.15|27.21|27.13|27.23|27.15|27.21|27.13|8
1645610480000|2022-02-23 10:01:20|27.23|27.15|27.23|27.15|27.25|27.17|27.21|27.13|29
1645610490000|2022-02-23 10:01:30|27.21|27.13|27.25|27.17|27.25|27.17|27.2|27.12|7
1645610500000|2022-02-23 10:01:40|27.24|27.16|27.23|27.15|27.24|27.16|27.23|27.15|1
1645610510000|2022-02-23 10:01:50|27.21|27.13|27.25|27.17|27.25|27.17|27.2|27.12|7
1645610530000|2022-02-23 10:02:10|27.23|27.15|27.25|27.17|27.25|27.17|27.23|27.15|1
1645610540000|2022-02-23 10:02:20|27.23|27.15|27.21|27.13|27.23|27.15|27.2|27.12|0
1645610550000|2022-02-23 10:02:30|27.2|27.12|27.25|27.17|27.25|27.17|27.2|27.12|0
1645610560000|2022-02-23 10:02:40|27.24|27.16|27.25|27.17|27.25|27.17|27.21|27.13|1
1645610580000|2022-02-23 10:03:00|27.23|27.15|27.25|27.17|27.28|27.2|27.23|27.15|13
1645610590000|2022-02-23 10:03:10|27.21|27.13|27.21|27.13|27.23|27.15|27.21|27.13|5
1645610600000|2022-02-23 10:03:20|27.22|27.14|27.25|27.17|27.25|27.17|27.2|27.12|1
1645610610000|2022-02-23 10:03:30|27.21|27.13|27.25|27.17|27.25|27.17|27.21|27.13|2
1645610620000|2022-02-23 10:03:40|27.23|27.15|27.21|27.13|27.23|27.15|27.21|27.13|2
1645610630000|2022-02-23 10:03:50|27.23|27.15|27.21|27.13|27.23|27.15|27.21|27.13|1
1645610640000|2022-02-23 10:04:00|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1645610650000|2022-02-23 10:04:10|27.25|27.17|27.25|27.17|27.25|27.17|27.23|27.15|0
1645610700000|2022-02-23 10:05:00|27.27|27.19|27.3|27.22|27.3|27.22|27.27|27.19|1
1645610710000|2022-02-23 10:05:10|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|2
1645610720000|2022-02-23 10:05:20|27.25|27.17|27.25|27.17|27.26|27.18|27.25|27.17|0
1645610730000|2022-02-23 10:05:30|27.26|27.18|27.25|27.17|27.26|27.18|27.25|27.17|0
1645610770000|2022-02-23 10:06:10|||||||||1
1645610790000|2022-02-23 10:06:30|27.23|27.15|27.21|27.13|27.23|27.15|27.2|27.12|1
1645610800000|2022-02-23 10:06:40|27.23|27.15|27.25|27.17|27.25|27.17|27.23|27.15|0
1645610820000|2022-02-23 10:07:00|27.28|27.2|27.3|27.22|27.3|27.22|27.25|27.17|33
1645610830000|2022-02-23 10:07:10|27.33|27.25|27.39|27.31|27.4|27.32|27.3|27.22|24
1645610840000|2022-02-23 10:07:20|27.38|27.3|27.35|27.27|27.38|27.3|27.35|27.27|9
1645610850000|2022-02-23 10:07:30|27.37|27.29|27.37|27.29|27.38|27.3|27.37|27.29|2
1645610860000|2022-02-23 10:07:40|27.35|27.27|27.38|27.3|27.39|27.31|27.35|27.27|4
1645610870000|2022-02-23 10:07:50|27.37|27.29|27.37|27.29|27.38|27.3|27.35|27.27|1
1645610880000|2022-02-23 10:08:00|27.35|27.27|27.34|27.26|27.35|27.27|27.3|27.22|1
1645610890000|2022-02-23 10:08:10|27.33|27.25|27.34|27.26|27.35|27.27|27.33|27.25|27
1645610910000|2022-02-23 10:08:30|27.33|27.25|27.37|27.29|27.37|27.29|27.33|27.25|28
1645610920000|2022-02-23 10:08:40|27.35|27.27|27.35|27.27|27.35|27.27|27.34|27.26|2
1645610930000|2022-02-23 10:08:50|27.33|27.25|27.33|27.25|27.33|27.25|27.3|27.22|10
1645610940000|2022-02-23 10:09:00|27.36|27.28|27.34|27.26|27.38|27.3|27.34|27.26|15
1645610950000|2022-02-23 10:09:10|27.38|27.3|27.38|27.3|27.42|27.34|27.37|27.29|53
1645610960000|2022-02-23 10:09:20|27.39|27.31|27.42|27.34|27.42|27.34|27.38|27.3|32
1645610980000|2022-02-23 10:09:40|27.43|27.35|27.44|27.36|27.47|27.39|27.43|27.35|67
1645610990000|2022-02-23 10:09:50|27.45|27.37|27.47|27.39|27.47|27.39|27.43|27.35|34
1645611000000|2022-02-23 10:10:00|27.46|27.38|27.49|27.41|27.5|27.42|27.46|27.38|45
1645611010000|2022-02-23 10:10:10|27.5|27.42|27.5|27.42|27.5|27.42|27.49|27.41|1
1645611020000|2022-02-23 10:10:20|27.49|27.41|27.55|27.47|27.55|27.47|27.49|27.41|29
1645611030000|2022-02-23 10:10:30|27.51|27.43|27.55|27.47|27.55|27.47|27.51|27.43|30
1645611040000|2022-02-23 10:10:40|27.57|27.49|27.59|27.51|27.59|27.51|27.55|27.47|31
1645611050000|2022-02-23 10:10:50|27.57|27.49|27.59|27.51|27.59|27.51|27.57|27.49|0
1645611060000|2022-02-23 10:11:00|27.55|27.47|27.55|27.47|27.59|27.51|27.55|27.47|8
1645611070000|2022-02-23 10:11:10|27.57|27.49|27.6|27.52|27.6|27.52|27.57|27.49|8
1645611080000|2022-02-23 10:11:20|27.57|27.49|27.55|27.47|27.6|27.52|27.55|27.47|27
1645611090000|2022-02-23 10:11:30|27.57|27.49|27.55|27.47|27.57|27.49|27.55|27.47|2
1645611110000|2022-02-23 10:11:50|27.57|27.49|27.55|27.47|27.59|27.51|27.55|27.47|31
1645611120000|2022-02-23 10:12:00|||||||||3
1645611180000|2022-02-23 10:13:00|27.54|27.46|27.55|27.47|27.55|27.47|27.54|27.46|53
1645611190000|2022-02-23 10:13:10|27.54|27.46|27.54|27.46|27.55|27.47|27.54|27.46|31
1645611200000|2022-02-23 10:13:20|27.5|27.42|27.5|27.42|27.54|27.46|27.5|27.42|101
1645611210000|2022-02-23 10:13:30|27.52|27.44|27.5|27.42|27.52|27.44|27.49|27.41|20
1645611220000|2022-02-23 10:13:40|27.54|27.46|27.5|27.42|27.54|27.46|27.5|27.42|6
1645611230000|2022-02-23 10:13:50|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1645611240000|2022-02-23 10:14:00|27.5|27.42|27.54|27.46|27.54|27.46|27.5|27.42|29
1645611250000|2022-02-23 10:14:10|||||||||2
1645611270000|2022-02-23 10:14:30|27.55|27.47|27.54|27.46|27.59|27.51|27.54|27.46|41
1645611290000|2022-02-23 10:14:50|27.53|27.45|27.54|27.46|27.54|27.46|27.53|27.45|0
1645611300000|2022-02-23 10:15:00|27.53|27.45|27.54|27.46|27.54|27.46|27.53|27.45|0
1645611320000|2022-02-23 10:15:20|27.5|27.42|27.54|27.46|27.54|27.46|27.5|27.42|5
1645611330000|2022-02-23 10:15:30|27.53|27.45|27.54|27.46|27.54|27.46|27.5|27.42|4
1645611350000|2022-02-23 10:15:50|27.52|27.44|27.5|27.42|27.54|27.46|27.5|27.42|2
1645611360000|2022-02-23 10:16:00|27.49|27.41|27.5|27.42|27.52|27.44|27.49|27.41|3
1645611370000|2022-02-23 10:16:10|27.51|27.43|27.5|27.42|27.54|27.46|27.5|27.42|0
1645611390000|2022-02-23 10:16:30|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1645611400000|2022-02-23 10:16:40|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1645611410000|2022-02-23 10:16:50|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1645611430000|2022-02-23 10:17:10|27.47|27.39|27.47|27.39|27.47|27.39|27.45|27.37|1
1645611440000|2022-02-23 10:17:20|27.45|27.37|27.45|27.37|27.45|27.37|27.4|27.32|1
1645611450000|2022-02-23 10:17:30|27.44|27.36|27.44|27.36|27.45|27.37|27.44|27.36|43
1645611460000|2022-02-23 10:17:40|27.45|27.37|27.45|27.37|27.45|27.37|27.44|27.36|0
1645611490000|2022-02-23 10:18:10|27.44|27.36|27.45|27.37|27.45|27.37|27.44|27.36|0
1645611500000|2022-02-23 10:18:20|27.44|27.36|27.45|27.37|27.45|27.37|27.4|27.32|9
1645611530000|2022-02-23 10:18:50|27.44|27.36|27.4|27.32|27.44|27.36|27.4|27.32|3
1645611540000|2022-02-23 10:19:00|27.42|27.34|27.4|27.32|27.42|27.34|27.4|27.32|0
1645611550000|2022-02-23 10:19:10|27.42|27.34|27.4|27.32|27.42|27.34|27.4|27.32|0
1645611580000|2022-02-23 10:19:40|27.42|27.34|27.42|27.34|27.44|27.36|27.42|27.34|1
1645611590000|2022-02-23 10:19:50|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1645611600000|2022-02-23 10:20:00|27.37|27.29|27.4|27.32|27.4|27.32|27.37|27.29|31
1645611610000|2022-02-23 10:20:10|27.39|27.31|27.4|27.32|27.4|27.32|27.39|27.31|1
1645611620000|2022-02-23 10:20:20|27.39|27.31|27.4|27.32|27.4|27.32|27.39|27.31|2
1645611630000|2022-02-23 10:20:30|27.39|27.31|27.4|27.32|27.4|27.32|27.35|27.27|2
1645611640000|2022-02-23 10:20:40|27.39|27.31|27.35|27.27|27.4|27.32|27.35|27.27|2
1645611660000|2022-02-23 10:21:00|||||||||7
1645611730000|2022-02-23 10:22:10|27.3|27.22|27.3|27.22|27.3|27.22|27.27|27.19|3
1645611740000|2022-02-23 10:22:20|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|11
1645611750000|2022-02-23 10:22:30|27.3|27.22|27.27|27.19|27.3|27.22|27.27|27.19|168
1645611770000|2022-02-23 10:22:50|||||||||7
1645611840000|2022-02-23 10:24:00|27.28|27.2|27.27|27.19|27.28|27.2|27.27|27.19|33
1645611850000|2022-02-23 10:24:10|||||||||1
1645611860000|2022-02-23 10:24:20|27.31|27.23|27.31|27.23|27.31|27.23|27.27|27.19|46
1645611870000|2022-02-23 10:24:30|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|6
1645611930000|2022-02-23 10:25:30|27.22|27.14|27.23|27.15|27.23|27.15|27.22|27.14|16
1645611940000|2022-02-23 10:25:40|27.22|27.14|27.24|27.16|27.24|27.16|27.22|27.14|0
1645611950000|2022-02-23 10:25:50|27.23|27.15|27.22|27.14|27.23|27.15|27.22|27.14|0
1645611960000|2022-02-23 10:26:00|27.24|27.16|27.23|27.15|27.26|27.18|27.23|27.15|2
1645611970000|2022-02-23 10:26:10|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|0
1645611980000|2022-02-23 10:26:20|27.24|27.16|27.23|27.15|27.24|27.16|27.23|27.15|0
1645611990000|2022-02-23 10:26:30|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|0
1645612000000|2022-02-23 10:26:40|27.26|27.18|27.24|27.16|27.26|27.18|27.24|27.16|3
1645612010000|2022-02-23 10:26:50|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1645612020000|2022-02-23 10:27:00|27.24|27.16|27.22|27.14|27.24|27.16|27.22|27.14|0
1645612030000|2022-02-23 10:27:10|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|1
1645612040000|2022-02-23 10:27:20|27.23|27.15|27.23|27.15|27.24|27.16|27.22|27.14|2
1645612050000|2022-02-23 10:27:30|27.22|27.14|27.27|27.19|27.27|27.19|27.22|27.14|4
1645612060000|2022-02-23 10:27:40|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|3
1645612070000|2022-02-23 10:27:50|27.27|27.19|27.32|27.24|27.32|27.24|27.27|27.19|0
1645612080000|2022-02-23 10:28:00|27.31|27.23|27.31|27.23|27.32|27.24|27.31|27.23|0
1645612090000|2022-02-23 10:28:10|27.32|27.24|27.31|27.23|27.32|27.24|27.31|27.23|1
1645612100000|2022-02-23 10:28:20|27.32|27.24|27.31|27.23|27.32|27.24|27.31|27.23|0
1645612120000|2022-02-23 10:28:40|27.3|27.22|27.27|27.19|27.3|27.22|27.27|27.19|3
1645612130000|2022-02-23 10:28:50|27.29|27.21|27.27|27.19|27.29|27.21|27.27|27.19|0
1645612140000|2022-02-23 10:29:00|27.29|27.21|27.31|27.23|27.31|27.23|27.29|27.21|0
1645612150000|2022-02-23 10:29:10|27.32|27.24|27.31|27.23|27.32|27.24|27.31|27.23|0
1645612200000|2022-02-23 10:30:00|27.32|27.24|27.31|27.23|27.32|27.24|27.27|27.19|28
1645612210000|2022-02-23 10:30:10|27.3|27.22|27.3|27.22|27.31|27.23|27.3|27.22|0
1645612220000|2022-02-23 10:30:20|27.29|27.21|27.29|27.21|27.3|27.22|27.29|27.21|1
1645612230000|2022-02-23 10:30:30|27.27|27.19|27.24|27.16|27.27|27.19|27.24|27.16|2
1645612240000|2022-02-23 10:30:40|27.23|27.15|27.22|27.14|27.24|27.16|27.22|27.14|0
1645612250000|2022-02-23 10:30:50|27.24|27.16|27.24|27.16|27.24|27.16|27.22|27.14|1
1645612260000|2022-02-23 10:31:00|27.23|27.15|27.27|27.19|27.29|27.21|27.23|27.15|0
1645612270000|2022-02-23 10:31:10|27.29|27.21|27.29|27.21|27.3|27.22|27.29|27.21|2
1645612280000|2022-02-23 10:31:20|27.27|27.19|27.3|27.22|27.3|27.22|27.27|27.19|0
1645612290000|2022-02-23 10:31:30|||||||||1
1645612300000|2022-02-23 10:31:40|27.27|27.19|27.29|27.21|27.29|27.21|27.27|27.19|1
1645612310000|2022-02-23 10:31:50|27.27|27.19|27.27|27.19|27.29|27.21|27.27|27.19|0
1645612350000|2022-02-23 10:32:30|27.29|27.21|27.27|27.19|27.29|27.21|27.27|27.19|0
1645612390000|2022-02-23 10:33:10|27.3|27.22|27.3|27.22|27.3|27.22|27.3|27.22|4
1645612410000|2022-02-23 10:33:30|27.27|27.19|27.27|27.19|27.29|27.21|27.27|27.19|2
1645612420000|2022-02-23 10:33:40|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|0
1645612430000|2022-02-23 10:33:50|27.27|27.19|27.29|27.21|27.29|27.21|27.27|27.19|0
1645612440000|2022-02-23 10:34:00|27.3|27.22|27.27|27.19|27.3|27.22|27.26|27.18|0
1645612470000|2022-02-23 10:34:30|27.25|27.17|27.27|27.19|27.27|27.19|27.23|27.15|1
1645612500000|2022-02-23 10:35:00|27.29|27.21|27.27|27.19|27.31|27.23|27.27|27.19|3
1645612550000|2022-02-23 10:35:50|27.29|27.21|27.29|27.21|27.31|27.23|27.29|27.21|6
1645612560000|2022-02-23 10:36:00|27.31|27.23|27.3|27.22|27.31|27.23|27.29|27.21|0
1645612570000|2022-02-23 10:36:10|27.29|27.21|27.3|27.22|27.3|27.22|27.29|27.21|0
1645612580000|2022-02-23 10:36:20|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1645612600000|2022-02-23 10:36:40|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1645612610000|2022-02-23 10:36:50|27.34|27.26|27.35|27.27|27.35|27.27|27.32|27.24|14
1645612620000|2022-02-23 10:37:00|27.34|27.26|27.32|27.24|27.34|27.26|27.32|27.24|0
1645612630000|2022-02-23 10:37:10|27.34|27.26|27.35|27.27|27.35|27.27|27.34|27.26|0
1645612640000|2022-02-23 10:37:20|27.34|27.26|27.32|27.24|27.34|27.26|27.32|27.24|0
1645612650000|2022-02-23 10:37:30|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1645612670000|2022-02-23 10:37:50|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1645612680000|2022-02-23 10:38:00|27.31|27.23|27.27|27.19|27.31|27.23|27.27|27.19|5
1645612690000|2022-02-23 10:38:10|27.29|27.21|27.31|27.23|27.31|27.23|27.29|27.21|0
1645612700000|2022-02-23 10:38:20|27.32|27.24|27.34|27.26|27.34|27.26|27.32|27.24|0
1645612710000|2022-02-23 10:38:30|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1645612810000|2022-02-23 10:40:10|||||||||1
1645612820000|2022-02-23 10:40:20|27.27|27.19|27.31|27.23|27.31|27.23|27.27|27.19|10
1645612830000|2022-02-23 10:40:30|27.32|27.24|27.27|27.19|27.32|27.24|27.27|27.19|1
1645612840000|2022-02-23 10:40:40|27.29|27.21|27.31|27.23|27.31|27.23|27.29|27.21|0
1645612850000|2022-02-23 10:40:50|27.32|27.24|27.32|27.24|27.32|27.24|27.3|27.22|0
1645612870000|2022-02-23 10:41:10|27.29|27.21|27.27|27.19|27.29|27.21|27.27|27.19|0
1645612890000|2022-02-23 10:41:30|27.26|27.18|27.26|27.18|27.26|27.18|27.23|27.15|17
1645612900000|2022-02-23 10:41:40|27.27|27.19|27.26|27.18|27.27|27.19|27.26|27.18|0
1645612920000|2022-02-23 10:42:00|27.27|27.19|27.26|27.18|27.27|27.19|27.26|27.18|0
1645612930000|2022-02-23 10:42:10|27.27|27.19|27.26|27.18|27.27|27.19|27.26|27.18|0
1645612990000|2022-02-23 10:43:10|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1645613020000|2022-02-23 10:43:40|27.29|27.21|27.27|27.19|27.29|27.21|27.27|27.19|1
1645613030000|2022-02-23 10:43:50|27.29|27.21|27.31|27.23|27.31|27.23|27.29|27.21|0
1645613040000|2022-02-23 10:44:00|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1645613050000|2022-02-23 10:44:10|||||||||2
1645613090000|2022-02-23 10:44:50|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1645613100000|2022-02-23 10:45:00|27.32|27.24|27.31|27.23|27.32|27.24|27.31|27.23|0
1645613110000|2022-02-23 10:45:10|27.32|27.24|27.31|27.23|27.32|27.24|27.31|27.23|0
1645613140000|2022-02-23 10:45:40|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1645613150000|2022-02-23 10:45:50|27.31|27.23|27.36|27.28|27.36|27.28|27.31|27.23|10
1645613170000|2022-02-23 10:46:10|27.37|27.29|27.41|27.33|27.41|27.33|27.37|27.29|2
1645613180000|2022-02-23 10:46:20|27.43|27.35|27.45|27.37|27.45|27.37|27.41|27.33|6
1645613190000|2022-02-23 10:46:30|27.44|27.36|27.44|27.36|27.45|27.37|27.41|27.33|10
1645613200000|2022-02-23 10:46:40|27.41|27.33|27.4|27.32|27.44|27.36|27.4|27.32|5
1645613220000|2022-02-23 10:47:00|27.41|27.33|27.4|27.32|27.41|27.33|27.4|27.32|0
1645613240000|2022-02-23 10:47:20|27.41|27.33|27.43|27.35|27.44|27.36|27.41|27.33|5
1645613250000|2022-02-23 10:47:30|27.41|27.33|27.45|27.37|27.45|27.37|27.41|27.33|3
1645613280000|2022-02-23 10:48:00|27.44|27.36|27.45|27.37|27.45|27.37|27.44|27.36|0
1645613300000|2022-02-23 10:48:20|27.47|27.39|27.49|27.41|27.49|27.41|27.47|27.39|5
1645613310000|2022-02-23 10:48:30|27.52|27.44|27.54|27.46|27.54|27.46|27.52|27.44|2
1645613350000|2022-02-23 10:49:10|27.52|27.44|27.54|27.46|27.54|27.46|27.49|27.41|4
1645613360000|2022-02-23 10:49:20|27.52|27.44|27.49|27.41|27.54|27.46|27.49|27.41|0
1645613370000|2022-02-23 10:49:30|27.52|27.44|27.52|27.44|27.54|27.46|27.51|27.43|1
1645613380000|2022-02-23 10:49:40|27.51|27.43|27.57|27.49|27.57|27.49|27.51|27.43|76
1645613410000|2022-02-23 10:50:10|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|39
1645613420000|2022-02-23 10:50:20|27.53|27.45|27.54|27.46|27.54|27.46|27.53|27.45|0
1645613430000|2022-02-23 10:50:30|27.53|27.45|27.54|27.46|27.54|27.46|27.53|27.45|0
1645613440000|2022-02-23 10:50:40|27.53|27.45|27.53|27.45|27.54|27.46|27.53|27.45|0
1645613450000|2022-02-23 10:50:50|27.54|27.46|27.52|27.44|27.54|27.46|27.52|27.44|0
1645613460000|2022-02-23 10:51:00|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|1
1645613470000|2022-02-23 10:51:10|27.5|27.42|27.49|27.41|27.52|27.44|27.49|27.41|0
1645613510000|2022-02-23 10:51:50|27.48|27.4|27.49|27.41|27.49|27.41|27.48|27.4|0
1645613550000|2022-02-23 10:52:30|27.48|27.4|27.46|27.38|27.48|27.4|27.46|27.38|17
1645613560000|2022-02-23 10:52:40|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1645613580000|2022-02-23 10:53:00|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|1
1645613590000|2022-02-23 10:53:10|27.46|27.38|27.46|27.38|27.48|27.4|27.46|27.38|0
1645613600000|2022-02-23 10:53:20|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|0
1645613610000|2022-02-23 10:53:30|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1645613630000|2022-02-23 10:53:50|27.45|27.37|27.44|27.36|27.45|27.37|27.44|27.36|1
1645613640000|2022-02-23 10:54:00|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|0
1645613650000|2022-02-23 10:54:10|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|0
1645613710000|2022-02-23 10:55:10|27.42|27.34|27.4|27.32|27.42|27.34|27.4|27.32|1
1645613720000|2022-02-23 10:55:20|27.39|27.31|27.39|27.31|27.39|27.31|27.37|27.29|8
1645613790000|2022-02-23 10:56:30|27.4|27.32|27.4|27.32|27.44|27.36|27.4|27.32|16
1645613830000|2022-02-23 10:57:10|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1645613840000|2022-02-23 10:57:20|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1645613870000|2022-02-23 10:57:50|27.39|27.31|27.4|27.32|27.4|27.32|27.39|27.31|0
1645613890000|2022-02-23 10:58:10|27.39|27.31|27.39|27.31|27.4|27.32|27.39|27.31|0
1645613920000|2022-02-23 10:58:40|27.37|27.29|27.38|27.3|27.39|27.31|27.35|27.27|2
1645613930000|2022-02-23 10:58:50|27.39|27.31|27.39|27.31|27.39|27.31|27.35|27.27|1
1645613940000|2022-02-23 10:59:00|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|1
1645613970000|2022-02-23 10:59:30|27.37|27.29|27.39|27.31|27.39|27.31|27.37|27.29|52
1645614000000|2022-02-23 11:00:00|27.4|27.32|27.44|27.36|27.44|27.36|27.4|27.32|0
1645614010000|2022-02-23 11:00:10|27.42|27.34|27.44|27.36|27.44|27.36|27.42|27.34|1
1645614030000|2022-02-23 11:00:30|27.49|27.41|27.44|27.36|27.49|27.41|27.44|27.36|33
1645614040000|2022-02-23 11:00:40|27.42|27.34|27.42|27.34|27.44|27.36|27.4|27.32|0
1645614050000|2022-02-23 11:00:50|27.44|27.36|27.44|27.36|27.44|27.36|27.42|27.34|0
1645614080000|2022-02-23 11:01:20|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|0
1645614120000|2022-02-23 11:02:00|27.42|27.34|27.4|27.32|27.42|27.34|27.4|27.32|2
1645614130000|2022-02-23 11:02:10|27.39|27.31|27.35|27.27|27.39|27.31|27.35|27.27|9
1645614170000|2022-02-23 11:02:50|27.34|27.26|27.35|27.27|27.35|27.27|27.34|27.26|0
1645614180000|2022-02-23 11:03:00|27.37|27.29|27.39|27.31|27.39|27.31|27.37|27.29|7
1645614190000|2022-02-23 11:03:10|27.38|27.3|27.37|27.29|27.39|27.31|27.35|27.27|3
1645614200000|2022-02-23 11:03:20|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1645614240000|2022-02-23 11:04:00|27.38|27.3|27.35|27.27|27.38|27.3|27.35|27.27|0
1645614270000|2022-02-23 11:04:30|27.36|27.28|27.35|27.27|27.38|27.3|27.35|27.27|0
1645614280000|2022-02-23 11:04:40|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1645614290000|2022-02-23 11:04:50|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|30
1645614330000|2022-02-23 11:05:30|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|10
1645614340000|2022-02-23 11:05:40|27.35|27.27|27.32|27.24|27.35|27.27|27.32|27.24|13
1645614350000|2022-02-23 11:05:50|27.33|27.25|27.35|27.27|27.35|27.27|27.33|27.25|1
1645614380000|2022-02-23 11:06:20|27.32|27.24|27.35|27.27|27.35|27.27|27.32|27.24|54
1645614400000|2022-02-23 11:06:40|27.32|27.24|27.35|27.27|27.35|27.27|27.32|27.24|1
1645614410000|2022-02-23 11:06:50|27.32|27.24|27.35|27.27|27.35|27.27|27.32|27.24|2
1645614440000|2022-02-23 11:07:20|||||||||39
1645614450000|2022-02-23 11:07:30|27.39|27.31|27.36|27.28|27.39|27.31|27.36|27.28|4
1645614460000|2022-02-23 11:07:40|27.39|27.31|27.4|27.32|27.4|27.32|27.36|27.28|30
1645614470000|2022-02-23 11:07:50|27.39|27.31|27.4|27.32|27.4|27.32|27.39|27.31|0
1645614480000|2022-02-23 11:08:00|27.42|27.34|27.44|27.36|27.44|27.36|27.4|27.32|0
1645614520000|2022-02-23 11:08:40|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|13
1645614530000|2022-02-23 11:08:50|27.44|27.36|27.42|27.34|27.44|27.36|27.42|27.34|2
1645614540000|2022-02-23 11:09:00|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1645614550000|2022-02-23 11:09:10|27.39|27.31|27.39|27.31|27.4|27.32|27.39|27.31|0
1645614610000|2022-02-23 11:10:10|27.35|27.27|27.35|27.27|27.37|27.29|27.35|27.27|47
1645614620000|2022-02-23 11:10:20|27.33|27.25|27.3|27.22|27.35|27.27|27.3|27.22|12
1645614630000|2022-02-23 11:10:30|27.33|27.25|27.33|27.25|27.35|27.27|27.3|27.22|11
1645614640000|2022-02-23 11:10:40|27.34|27.26|27.34|27.26|27.34|27.26|27.3|27.22|1
1645614650000|2022-02-23 11:10:50|27.35|27.27|27.34|27.26|27.35|27.27|27.34|27.26|0
1645614660000|2022-02-23 11:11:00|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1645614670000|2022-02-23 11:11:10|27.37|27.29|27.39|27.31|27.39|27.31|27.35|27.27|4
1645614680000|2022-02-23 11:11:20|27.37|27.29|27.34|27.26|27.38|27.3|27.34|27.26|8
1645614700000|2022-02-23 11:11:40|27.35|27.27|27.34|27.26|27.38|27.3|27.34|27.26|0
1645614760000|2022-02-23 11:12:40|27.35|27.27|27.34|27.26|27.39|27.31|27.34|27.26|5
1645614770000|2022-02-23 11:12:50|27.35|27.27|27.35|27.27|27.37|27.29|27.35|27.27|0
1645614780000|2022-02-23 11:13:00|27.37|27.29|27.42|27.34|27.42|27.34|27.37|27.29|1
1645614790000|2022-02-23 11:13:10|27.44|27.36|27.44|27.36|27.45|27.37|27.44|27.36|1
1645614810000|2022-02-23 11:13:30|27.42|27.34|27.42|27.34|27.42|27.34|27.39|27.31|12
1645614840000|2022-02-23 11:14:00|27.43|27.35|27.43|27.35|27.44|27.36|27.43|27.35|0
1645614850000|2022-02-23 11:14:10|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|1
1645614860000|2022-02-23 11:14:20|27.45|27.37|27.47|27.39|27.47|27.39|27.45|27.37|0
1645614870000|2022-02-23 11:14:30|27.45|27.37|27.47|27.39|27.47|27.39|27.45|27.37|0
1645614880000|2022-02-23 11:14:40|27.45|27.37|27.47|27.39|27.47|27.39|27.44|27.36|1
1645614900000|2022-02-23 11:15:00|27.44|27.36|27.47|27.39|27.47|27.39|27.44|27.36|9
1645614920000|2022-02-23 11:15:20|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|5
1645614930000|2022-02-23 11:15:30|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|1
1645614940000|2022-02-23 11:15:40|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|0
1645614950000|2022-02-23 11:15:50|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|1
1645614960000|2022-02-23 11:16:00|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|0
1645615010000|2022-02-23 11:16:50|27.43|27.35|27.43|27.35|27.44|27.36|27.43|27.35|0
1645615020000|2022-02-23 11:17:00|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|0
1645615060000|2022-02-23 11:17:40|27.43|27.35|27.47|27.39|27.47|27.39|27.43|27.35|2
1645615070000|2022-02-23 11:17:50|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|1
1645615080000|2022-02-23 11:18:00|27.52|27.44|27.52|27.44|27.55|27.47|27.51|27.43|15
1645615090000|2022-02-23 11:18:10|27.51|27.43|27.51|27.43|27.52|27.44|27.51|27.43|0
1645615100000|2022-02-23 11:18:20|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|7
1645615110000|2022-02-23 11:18:30|27.51|27.43|27.5|27.42|27.51|27.43|27.5|27.42|2
1645615120000|2022-02-23 11:18:40|27.51|27.43|27.51|27.43|27.51|27.43|27.5|27.42|0
1645615150000|2022-02-23 11:19:10|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1645615160000|2022-02-23 11:19:20|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1645615170000|2022-02-23 11:19:30|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|10
1645615190000|2022-02-23 11:19:50|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|3
1645615210000|2022-02-23 11:20:10|27.54|27.46|27.52|27.44|27.54|27.46|27.52|27.44|2
1645615220000|2022-02-23 11:20:20|27.54|27.46|27.55|27.47|27.55|27.47|27.54|27.46|3
1645615290000|2022-02-23 11:21:30|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|4
1645615300000|2022-02-23 11:21:40|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|1
1645615310000|2022-02-23 11:21:50|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|5
1645615320000|2022-02-23 11:22:00|27.54|27.46|27.52|27.44|27.55|27.47|27.52|27.44|4
1645615330000|2022-02-23 11:22:10|27.54|27.46|27.55|27.47|27.55|27.47|27.54|27.46|1
1645615340000|2022-02-23 11:22:20|27.54|27.46|27.54|27.46|27.55|27.47|27.54|27.46|0
1645615350000|2022-02-23 11:22:30|27.52|27.44|27.52|27.44|27.54|27.46|27.52|27.44|3
1645615360000|2022-02-23 11:22:40|27.5|27.42|27.51|27.43|27.51|27.43|27.5|27.42|1
1645615370000|2022-02-23 11:22:50|27.5|27.42|27.47|27.39|27.5|27.42|27.47|27.39|20
1645615380000|2022-02-23 11:23:00|27.5|27.42|27.5|27.42|27.5|27.42|27.47|27.39|23
1645615390000|2022-02-23 11:23:10|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|1
1645615400000|2022-02-23 11:23:20|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|2
1645615420000|2022-02-23 11:23:40|27.52|27.44|27.51|27.43|27.54|27.46|27.5|27.42|0
1645615430000|2022-02-23 11:23:50|||||||||1
1645615440000|2022-02-23 11:24:00|27.52|27.44|27.55|27.47|27.55|27.47|27.52|27.44|4
1645615450000|2022-02-23 11:24:10|27.54|27.46|27.55|27.47|27.55|27.47|27.52|27.44|1
1645615460000|2022-02-23 11:24:20|27.54|27.46|27.55|27.47|27.55|27.47|27.52|27.44|0
1645615470000|2022-02-23 11:24:30|27.54|27.46|27.52|27.44|27.55|27.47|27.52|27.44|25
1645615480000|2022-02-23 11:24:40|27.54|27.46|27.52|27.44|27.54|27.46|27.52|27.44|0
1645615550000|2022-02-23 11:25:50|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1645615560000|2022-02-23 11:26:00|27.57|27.49|27.57|27.49|27.57|27.49|27.54|27.46|48
1645615570000|2022-02-23 11:26:10|27.55|27.47|27.55|27.47|27.57|27.49|27.55|27.47|0
1645615580000|2022-02-23 11:26:20|27.56|27.48|27.56|27.48|27.56|27.48|27.55|27.47|0
1645615590000|2022-02-23 11:26:30|27.52|27.44|27.55|27.47|27.55|27.47|27.52|27.44|24
1645615600000|2022-02-23 11:26:40|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|0
1645615610000|2022-02-23 11:26:50|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1645615620000|2022-02-23 11:27:00|27.56|27.48|27.55|27.47|27.56|27.48|27.55|27.47|25
1645615630000|2022-02-23 11:27:10|27.57|27.49|27.56|27.48|27.57|27.49|27.56|27.48|0
1645615650000|2022-02-23 11:27:30|27.55|27.47|27.56|27.48|27.56|27.48|27.55|27.47|0
1645615660000|2022-02-23 11:27:40|27.55|27.47|27.56|27.48|27.56|27.48|27.55|27.47|0
1645615710000|2022-02-23 11:28:30|27.6|27.52|27.57|27.49|27.6|27.52|27.57|27.49|4
1645615720000|2022-02-23 11:28:40|27.56|27.48|27.55|27.47|27.56|27.48|27.52|27.44|20
1645615730000|2022-02-23 11:28:50|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|25
1645615750000|2022-02-23 11:29:10|27.56|27.48|27.55|27.47|27.56|27.48|27.52|27.44|5
1645615760000|2022-02-23 11:29:20|27.52|27.44|27.55|27.47|27.55|27.47|27.52|27.44|2
1645615770000|2022-02-23 11:29:30|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|0
1645615800000|2022-02-23 11:30:00|27.55|27.47|27.56|27.48|27.56|27.48|27.55|27.47|1
1645615820000|2022-02-23 11:30:20|27.52|27.44|27.56|27.48|27.56|27.48|27.52|27.44|2
1645615840000|2022-02-23 11:30:40|27.52|27.44|27.53|27.45|27.56|27.48|27.52|27.44|4
1645615860000|2022-02-23 11:31:00|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1645615880000|2022-02-23 11:31:20|27.49|27.41|27.48|27.4|27.49|27.41|27.48|27.4|7
1645615890000|2022-02-23 11:31:30|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|1
1645615900000|2022-02-23 11:31:40|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1645615910000|2022-02-23 11:31:50|27.49|27.41|27.5|27.42|27.5|27.42|27.49|27.41|2
1645615920000|2022-02-23 11:32:00|27.52|27.44|27.48|27.4|27.52|27.44|27.48|27.4|1
1645615930000|2022-02-23 11:32:10|27.49|27.41|27.48|27.4|27.49|27.41|27.48|27.4|5
1645615940000|2022-02-23 11:32:20|27.49|27.41|27.52|27.44|27.52|27.44|27.49|27.41|0
1645616010000|2022-02-23 11:33:30|27.49|27.41|27.5|27.42|27.5|27.42|27.49|27.41|2
1645616020000|2022-02-23 11:33:40|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1645616130000|2022-02-23 11:35:30|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|23
1645616140000|2022-02-23 11:35:40|27.5|27.42|27.5|27.42|27.52|27.44|27.49|27.41|6
1645616150000|2022-02-23 11:35:50|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1645616190000|2022-02-23 11:36:30|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|1
1645616210000|2022-02-23 11:36:50|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|0
1645616220000|2022-02-23 11:37:00|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1645616230000|2022-02-23 11:37:10|27.5|27.42|27.49|27.41|27.5|27.42|27.49|27.41|0
1645616260000|2022-02-23 11:37:40|27.5|27.42|27.52|27.44|27.52|27.44|27.5|27.42|4
1645616270000|2022-02-23 11:37:50|27.53|27.45|27.57|27.49|27.57|27.49|27.53|27.45|20
1645616310000|2022-02-23 11:38:30|27.55|27.47|27.57|27.49|27.57|27.49|27.54|27.46|1
1645616350000|2022-02-23 11:39:10|27.58|27.5|27.62|27.54|27.62|27.54|27.58|27.5|10
1645616360000|2022-02-23 11:39:20|27.6|27.52|27.57|27.49|27.6|27.52|27.57|27.49|3
1645616370000|2022-02-23 11:39:30|27.59|27.51|27.62|27.54|27.62|27.54|27.59|27.51|1
1645616380000|2022-02-23 11:39:40|27.59|27.51|27.59|27.51|27.61|27.53|27.59|27.51|2
1645616390000|2022-02-23 11:39:50|27.58|27.5|27.61|27.53|27.61|27.53|27.58|27.5|1
1645616400000|2022-02-23 11:40:00|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1645616410000|2022-02-23 11:40:10|27.61|27.53|27.61|27.53|27.62|27.54|27.61|27.53|0
1645616420000|2022-02-23 11:40:20|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1645616430000|2022-02-23 11:40:30|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|4
1645616440000|2022-02-23 11:40:40|27.59|27.51|27.58|27.5|27.59|27.51|27.57|27.49|2
1645616450000|2022-02-23 11:40:50|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|7
1645616460000|2022-02-23 11:41:00|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|2
1645616520000|2022-02-23 11:42:00|27.59|27.51|27.62|27.54|27.62|27.54|27.59|27.51|3
1645616530000|2022-02-23 11:42:10|27.6|27.52|27.59|27.51|27.6|27.52|27.58|27.5|1
1645616540000|2022-02-23 11:42:20|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|0
1645616580000|2022-02-23 11:43:00|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|2
1645616590000|2022-02-23 11:43:10|27.59|27.51|27.57|27.49|27.59|27.51|27.57|27.49|4
1645616600000|2022-02-23 11:43:20|27.59|27.51|27.57|27.49|27.59|27.51|27.57|27.49|2
1645616620000|2022-02-23 11:43:40|27.59|27.51|27.61|27.53|27.62|27.54|27.59|27.51|1
1645616630000|2022-02-23 11:43:50|27.59|27.51|27.61|27.53|27.61|27.53|27.59|27.51|0
1645616650000|2022-02-23 11:44:10|27.57|27.49|27.61|27.53|27.61|27.53|27.57|27.49|22
1645616660000|2022-02-23 11:44:20|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1645616680000|2022-02-23 11:44:40|27.61|27.53|27.62|27.54|27.62|27.54|27.61|27.53|0
1645616720000|2022-02-23 11:45:20|27.65|27.57|27.64|27.56|27.67|27.59|27.64|27.56|6
1645616730000|2022-02-23 11:45:30|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1645616750000|2022-02-23 11:45:50|27.64|27.56|27.65|27.57|27.65|27.57|27.64|27.56|17
1645616760000|2022-02-23 11:46:00|27.64|27.56|27.64|27.56|27.65|27.57|27.62|27.54|3
1645616770000|2022-02-23 11:46:10|27.62|27.54|27.62|27.54|27.64|27.56|27.62|27.54|0
1645616780000|2022-02-23 11:46:20|27.64|27.56|27.66|27.58|27.66|27.58|27.64|27.56|4
1645616790000|2022-02-23 11:46:30|27.65|27.57|27.65|27.57|27.65|27.57|27.62|27.54|4
1645616800000|2022-02-23 11:46:40|27.67|27.59|27.66|27.58|27.67|27.59|27.66|27.58|0
1645616810000|2022-02-23 11:46:50|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1645616820000|2022-02-23 11:47:00|27.66|27.58|27.69|27.61|27.7|27.62|27.66|27.58|57
1645616830000|2022-02-23 11:47:10|27.7|27.62|27.67|27.59|27.7|27.62|27.67|27.59|0
1645616840000|2022-02-23 11:47:20|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1645616850000|2022-02-23 11:47:30|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1645616860000|2022-02-23 11:47:40|27.69|27.61|27.66|27.58|27.69|27.61|27.66|27.58|2
1645616870000|2022-02-23 11:47:50|27.67|27.59|27.7|27.62|27.7|27.62|27.66|27.58|0
1645616880000|2022-02-23 11:48:00|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|4
1645616890000|2022-02-23 11:48:10|27.69|27.61|27.66|27.58|27.69|27.61|27.66|27.58|0
1645616920000|2022-02-23 11:48:40|27.67|27.59|27.69|27.61|27.7|27.62|27.67|27.59|0
1645616930000|2022-02-23 11:48:50|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1645616940000|2022-02-23 11:49:00|27.69|27.61|27.67|27.59|27.69|27.61|27.67|27.59|0
1645616950000|2022-02-23 11:49:10|27.66|27.58|27.67|27.59|27.67|27.59|27.66|27.58|0
1645616960000|2022-02-23 11:49:20|27.66|27.58|27.7|27.62|27.7|27.62|27.66|27.58|0
1645616970000|2022-02-23 11:49:30|27.71|27.63|27.7|27.62|27.71|27.63|27.7|27.62|0
1645616980000|2022-02-23 11:49:40|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1645617000000|2022-02-23 11:50:00|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1645617010000|2022-02-23 11:50:10|27.69|27.61|27.67|27.59|27.69|27.61|27.67|27.59|0
1645617020000|2022-02-23 11:50:20|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1645617030000|2022-02-23 11:50:30|27.67|27.59|27.66|27.58|27.67|27.59|27.66|27.58|0
1645617040000|2022-02-23 11:50:40|27.63|27.55|27.67|27.59|27.67|27.59|27.62|27.54|33
1645617050000|2022-02-23 11:50:50|27.64|27.56|27.63|27.55|27.64|27.56|27.63|27.55|0
1645617060000|2022-02-23 11:51:00|27.66|27.58|27.66|27.58|27.67|27.59|27.64|27.56|7
1645617080000|2022-02-23 11:51:20|27.67|27.59|27.7|27.62|27.7|27.62|27.67|27.59|86
1645617090000|2022-02-23 11:51:30|27.69|27.61|27.67|27.59|27.69|27.61|27.67|27.59|2
1645617110000|2022-02-23 11:51:50|||||||||1
1645617120000|2022-02-23 11:52:00|27.66|27.58|27.67|27.59|27.67|27.59|27.66|27.58|0
1645617140000|2022-02-23 11:52:20|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1645617170000|2022-02-23 11:52:50|27.67|27.59|27.67|27.59|27.7|27.62|27.67|27.59|4
1645617210000|2022-02-23 11:53:30|27.69|27.61|27.69|27.61|27.69|27.61|27.67|27.59|2
1645617220000|2022-02-23 11:53:40|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1645617240000|2022-02-23 11:54:00|27.67|27.59|27.7|27.62|27.7|27.62|27.67|27.59|13
1645617260000|2022-02-23 11:54:20|27.67|27.59|27.66|27.58|27.69|27.61|27.66|27.58|8
1645617280000|2022-02-23 11:54:40|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1645617310000|2022-02-23 11:55:10|27.64|27.56|27.67|27.59|27.67|27.59|27.64|27.56|0
1645617360000|2022-02-23 11:56:00|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1645617370000|2022-02-23 11:56:10|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1645617390000|2022-02-23 11:56:30|27.71|27.63|27.71|27.63|27.72|27.64|27.71|27.63|0
1645617410000|2022-02-23 11:56:50|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1645617420000|2022-02-23 11:57:00|27.71|27.63|27.8|27.72|27.8|27.72|27.71|27.63|25
1645617430000|2022-02-23 11:57:10|27.82|27.74|27.8|27.72|27.82|27.74|27.75|27.67|33
1645617440000|2022-02-23 11:57:20|27.79|27.71|27.77|27.69|27.79|27.71|27.75|27.67|44
1645617450000|2022-02-23 11:57:30|27.79|27.71|27.79|27.71|27.8|27.72|27.79|27.71|0
1645617490000|2022-02-23 11:58:10|27.81|27.73|27.79|27.71|27.81|27.73|27.79|27.71|28
1645617510000|2022-02-23 11:58:30|27.8|27.72|27.84|27.76|27.84|27.76|27.8|27.72|4
1645617520000|2022-02-23 11:58:40|27.85|27.77|27.88|27.8|27.88|27.8|27.85|27.77|27
1645617530000|2022-02-23 11:58:50|27.87|27.79|27.88|27.8|27.89|27.81|27.87|27.79|0
1645617540000|2022-02-23 11:59:00|27.87|27.79|27.84|27.76|27.87|27.79|27.84|27.76|39
1645617550000|2022-02-23 11:59:10|27.87|27.79|27.84|27.76|27.87|27.79|27.84|27.76|7
1645617580000|2022-02-23 11:59:40|27.85|27.77|27.87|27.79|27.87|27.79|27.85|27.77|12
1645617590000|2022-02-23 11:59:50|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1645617600000|2022-02-23 12:00:00|27.84|27.76|27.87|27.79|27.87|27.79|27.84|27.76|38
1645617610000|2022-02-23 12:00:10|27.88|27.8|27.88|27.8|27.9|27.82|27.88|27.8|0
1645617620000|2022-02-23 12:00:20|27.87|27.79|27.84|27.76|27.87|27.79|27.84|27.76|2
1645617640000|2022-02-23 12:00:40|27.79|27.71|27.83|27.75|27.83|27.75|27.79|27.71|1
1645617650000|2022-02-23 12:00:50|27.82|27.74|27.81|27.73|27.83|27.75|27.8|27.72|2
1645617660000|2022-02-23 12:01:00|27.8|27.72|27.79|27.71|27.8|27.72|27.79|27.71|0
1645617670000|2022-02-23 12:01:10|27.8|27.72|27.83|27.75|27.84|27.76|27.79|27.71|0
1645617680000|2022-02-23 12:01:20|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|8
1645617690000|2022-02-23 12:01:30|27.81|27.73|27.79|27.71|27.83|27.75|27.79|27.71|62
1645617700000|2022-02-23 12:01:40|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|5
1645617710000|2022-02-23 12:01:50|27.75|27.67|27.77|27.69|27.77|27.69|27.75|27.67|3
1645617720000|2022-02-23 12:02:00|27.75|27.67|27.75|27.67|27.77|27.69|27.75|27.67|2
1645617760000|2022-02-23 12:02:40|27.74|27.66|27.75|27.67|27.75|27.67|27.74|27.66|0
1645617780000|2022-02-23 12:03:00|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|2
1645617790000|2022-02-23 12:03:10|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|2
1645617800000|2022-02-23 12:03:20|27.79|27.71|27.75|27.67|27.79|27.71|27.75|27.67|6
1645617820000|2022-02-23 12:03:40|27.74|27.66|27.71|27.63|27.75|27.67|27.7|27.62|5
1645617840000|2022-02-23 12:04:00|27.7|27.62|27.71|27.63|27.71|27.63|27.7|27.62|0
1645617850000|2022-02-23 12:04:10|27.7|27.62|27.7|27.62|27.71|27.63|27.7|27.62|0
1645617860000|2022-02-23 12:04:20|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1645617870000|2022-02-23 12:04:30|27.7|27.62|27.71|27.63|27.75|27.67|27.7|27.62|7
1645617880000|2022-02-23 12:04:40|27.73|27.65|27.75|27.67|27.75|27.67|27.71|27.63|2
1645617900000|2022-02-23 12:05:00|27.73|27.65|27.7|27.62|27.73|27.65|27.7|27.62|12
1645617910000|2022-02-23 12:05:10|27.69|27.61|27.7|27.62|27.7|27.62|27.69|27.61|1
1645617930000|2022-02-23 12:05:30|27.71|27.63|27.7|27.62|27.72|27.64|27.7|27.62|0
1645617940000|2022-02-23 12:05:40|27.69|27.61|27.7|27.62|27.7|27.62|27.69|27.61|31
1645617950000|2022-02-23 12:05:50|27.67|27.59|27.7|27.62|27.7|27.62|27.67|27.59|21
1645617960000|2022-02-23 12:06:00|27.71|27.63|27.7|27.62|27.71|27.63|27.7|27.62|0
1645617970000|2022-02-23 12:06:10|27.71|27.63|27.7|27.62|27.71|27.63|27.7|27.62|0
1645617980000|2022-02-23 12:06:20|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|4
1645617990000|2022-02-23 12:06:30|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1645618000000|2022-02-23 12:06:40|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1645618010000|2022-02-23 12:06:50|27.7|27.62|27.69|27.61|27.7|27.62|27.69|27.61|0
1645618020000|2022-02-23 12:07:00|27.67|27.59|27.62|27.54|27.69|27.61|27.62|27.54|1
1645618040000|2022-02-23 12:07:20|27.64|27.56|27.62|27.54|27.64|27.56|27.62|27.54|3
1645618060000|2022-02-23 12:07:40|27.64|27.56|27.64|27.56|27.65|27.57|27.62|27.54|11
1645618070000|2022-02-23 12:07:50|27.62|27.54|27.62|27.54|27.64|27.56|27.62|27.54|0
1645618090000|2022-02-23 12:08:10|27.64|27.56|27.62|27.54|27.64|27.56|27.62|27.54|1
1645618100000|2022-02-23 12:08:20|27.64|27.56|27.62|27.54|27.64|27.56|27.62|27.54|0
1645618110000|2022-02-23 12:08:30|27.64|27.56|27.62|27.54|27.64|27.56|27.62|27.54|0
1645618120000|2022-02-23 12:08:40|27.64|27.56|27.64|27.56|27.64|27.56|27.62|27.54|1
1645618130000|2022-02-23 12:08:50|27.65|27.57|27.62|27.54|27.65|27.57|27.62|27.54|1
1645618140000|2022-02-23 12:09:00|27.64|27.56|27.62|27.54|27.64|27.56|27.62|27.54|0
1645618160000|2022-02-23 12:09:20|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|0
1645618170000|2022-02-23 12:09:30|27.65|27.57|27.62|27.54|27.65|27.57|27.62|27.54|4
1645618180000|2022-02-23 12:09:40|27.66|27.58|27.66|27.58|27.66|27.58|27.62|27.54|1
1645618190000|2022-02-23 12:09:50|27.67|27.59|27.62|27.54|27.67|27.59|27.62|27.54|0
1645618210000|2022-02-23 12:10:10|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|1
1645618220000|2022-02-23 12:10:20|27.62|27.54|27.64|27.56|27.64|27.56|27.62|27.54|0
1645618230000|2022-02-23 12:10:30|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|0
1645618240000|2022-02-23 12:10:40|27.66|27.58|27.67|27.59|27.67|27.59|27.66|27.58|0
1645618270000|2022-02-23 12:11:10|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1645618280000|2022-02-23 12:11:20|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|1
1645618290000|2022-02-23 12:11:30|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|0
1645618300000|2022-02-23 12:11:40|27.66|27.58|27.67|27.59|27.67|27.59|27.66|27.58|0
1645618310000|2022-02-23 12:11:50|27.66|27.58|27.67|27.59|27.67|27.59|27.66|27.58|0
1645618320000|2022-02-23 12:12:00|27.66|27.58|27.66|27.58|27.66|27.58|27.62|27.54|24
1645618340000|2022-02-23 12:12:20|27.67|27.59|27.66|27.58|27.67|27.59|27.66|27.58|0
1645618350000|2022-02-23 12:12:30|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|0
1645618360000|2022-02-23 12:12:40|27.62|27.54|27.64|27.56|27.64|27.56|27.62|27.54|1
1645618370000|2022-02-23 12:12:50|27.65|27.57|27.64|27.56|27.65|27.57|27.64|27.56|0
1645618380000|2022-02-23 12:13:00|27.62|27.54|27.64|27.56|27.64|27.56|27.62|27.54|1
1645618390000|2022-02-23 12:13:10|27.62|27.54|27.64|27.56|27.64|27.56|27.62|27.54|0
1645618400000|2022-02-23 12:13:20|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1645618410000|2022-02-23 12:13:30|27.64|27.56|27.62|27.54|27.64|27.56|27.62|27.54|0
1645618470000|2022-02-23 12:14:30|27.57|27.49|27.59|27.51|27.59|27.51|27.57|27.49|11
1645618480000|2022-02-23 12:14:40|27.58|27.5|27.58|27.5|27.59|27.51|27.57|27.49|0
1645618490000|2022-02-23 12:14:50|27.59|27.51|27.59|27.51|27.61|27.53|27.59|27.51|1
1645618500000|2022-02-23 12:15:00|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|0
1645618510000|2022-02-23 12:15:10|27.58|27.5|27.58|27.5|27.58|27.5|27.57|27.49|0
1645618520000|2022-02-23 12:15:20|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1645618530000|2022-02-23 12:15:30|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|0
1645618540000|2022-02-23 12:15:40|27.58|27.5|27.58|27.5|27.58|27.5|27.57|27.49|0
1645618560000|2022-02-23 12:16:00|27.57|27.49|27.58|27.5|27.58|27.5|27.57|27.49|101
1645618570000|2022-02-23 12:16:10|27.57|27.49|27.58|27.5|27.58|27.5|27.57|27.49|0
1645618580000|2022-02-23 12:16:20|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|29
1645618590000|2022-02-23 12:16:30|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|0
1645618610000|2022-02-23 12:16:50|27.5|27.42|27.5|27.42|27.52|27.44|27.5|27.42|3
1645618620000|2022-02-23 12:17:00|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|1
1645618630000|2022-02-23 12:17:10|27.5|27.42|27.53|27.45|27.53|27.45|27.5|27.42|1
1645618640000|2022-02-23 12:17:20|27.54|27.46|27.54|27.46|27.54|27.46|27.53|27.45|0
1645618650000|2022-02-23 12:17:30|27.53|27.45|27.53|27.45|27.54|27.46|27.53|27.45|0
1645618660000|2022-02-23 12:17:40|27.54|27.46|27.53|27.45|27.54|27.46|27.53|27.45|1
1645618670000|2022-02-23 12:17:50|27.5|27.42|27.52|27.44|27.52|27.44|27.5|27.42|28
1645618680000|2022-02-23 12:18:00|27.53|27.45|27.5|27.42|27.53|27.45|27.5|27.42|2
1645618690000|2022-02-23 12:18:10|27.52|27.44|27.5|27.42|27.52|27.44|27.5|27.42|1
1645618720000|2022-02-23 12:18:40|27.53|27.45|27.53|27.45|27.53|27.45|27.52|27.44|37
1645618750000|2022-02-23 12:19:10|27.52|27.44|27.53|27.45|27.53|27.45|27.52|27.44|5
1645618770000|2022-02-23 12:19:30|||||||||1
1645618780000|2022-02-23 12:19:40|27.52|27.44|27.5|27.42|27.52|27.44|27.5|27.42|0
1645618790000|2022-02-23 12:19:50|27.52|27.44|27.53|27.45|27.53|27.45|27.52|27.44|4
1645618800000|2022-02-23 12:20:00|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|5
1645618810000|2022-02-23 12:20:10|27.52|27.44|27.5|27.42|27.52|27.44|27.5|27.42|2
1645618820000|2022-02-23 12:20:20|27.52|27.44|27.5|27.42|27.52|27.44|27.5|27.42|1
1645618830000|2022-02-23 12:20:30|27.52|27.44|27.53|27.45|27.53|27.45|27.5|27.42|0
1645618840000|2022-02-23 12:20:40|27.52|27.44|27.53|27.45|27.53|27.45|27.52|27.44|1
1645618860000|2022-02-23 12:21:00|||||||||1
1645618890000|2022-02-23 12:21:30|27.52|27.44|27.53|27.45|27.53|27.45|27.52|27.44|1
1645618900000|2022-02-23 12:21:40|27.52|27.44|27.52|27.44|27.52|27.44|27.5|27.42|0
1645618910000|2022-02-23 12:21:50|27.5|27.42|27.52|27.44|27.52|27.44|27.5|27.42|1
1645618920000|2022-02-23 12:22:00|27.5|27.42|27.52|27.44|27.53|27.45|27.5|27.42|3
1645618930000|2022-02-23 12:22:10|27.5|27.42|27.53|27.45|27.53|27.45|27.5|27.42|1
1645618940000|2022-02-23 12:22:20|27.52|27.44|27.5|27.42|27.52|27.44|27.5|27.42|2
1645618950000|2022-02-23 12:22:30|27.53|27.45|27.52|27.44|27.53|27.45|27.52|27.44|5
1645618960000|2022-02-23 12:22:40|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|0
1645618970000|2022-02-23 12:22:50|27.52|27.44|27.53|27.45|27.53|27.45|27.5|27.42|4
1645618980000|2022-02-23 12:23:00|27.52|27.44|27.5|27.42|27.52|27.44|27.5|27.42|0
1645619050000|2022-02-23 12:24:10|27.53|27.45|27.5|27.42|27.53|27.45|27.5|27.42|9
1645619060000|2022-02-23 12:24:20|27.53|27.45|27.53|27.45|27.53|27.45|27.5|27.42|4
1645619070000|2022-02-23 12:24:30|27.52|27.44|27.5|27.42|27.52|27.44|27.5|27.42|1
1645619080000|2022-02-23 12:24:40|||||||||71
1645619100000|2022-02-23 12:25:00|27.52|27.44|27.53|27.45|27.53|27.45|27.5|27.42|2
1645619110000|2022-02-23 12:25:10|27.52|27.44|27.52|27.44|27.52|27.44|27.5|27.42|2
1645619120000|2022-02-23 12:25:20|27.5|27.42|27.53|27.45|27.53|27.45|27.5|27.42|1
1645619130000|2022-02-23 12:25:30|27.52|27.44|27.5|27.42|27.52|27.44|27.5|27.42|1
1645619150000|2022-02-23 12:25:50|27.52|27.44|27.5|27.42|27.52|27.44|27.5|27.42|2
1645619180000|2022-02-23 12:26:20|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|2
1645619190000|2022-02-23 12:26:30|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1645619210000|2022-02-23 12:26:50|27.53|27.45|27.53|27.45|27.53|27.45|27.52|27.44|8
1645619220000|2022-02-23 12:27:00|27.52|27.44|27.52|27.44|27.52|27.44|27.5|27.42|6
1645619230000|2022-02-23 12:27:10|27.5|27.42|27.5|27.42|27.52|27.44|27.5|27.42|3
1645619340000|2022-02-23 12:29:00|||||||||10
1645619350000|2022-02-23 12:29:10|27.52|27.44|27.53|27.45|27.53|27.45|27.52|27.44|11
1645619360000|2022-02-23 12:29:20|27.5|27.42|27.53|27.45|27.53|27.45|27.5|27.42|5
1645619370000|2022-02-23 12:29:30|27.52|27.44|27.52|27.44|27.53|27.45|27.52|27.44|1
1645619390000|2022-02-23 12:29:50|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1645619400000|2022-02-23 12:30:00|27.52|27.44|27.5|27.42|27.52|27.44|27.5|27.42|4
1645619410000|2022-02-23 12:30:10|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|3
1645619420000|2022-02-23 12:30:20|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|0
1645619430000|2022-02-23 12:30:30|27.52|27.44|27.52|27.44|27.53|27.45|27.52|27.44|2
1645619440000|2022-02-23 12:30:40|27.53|27.45|27.52|27.44|27.53|27.45|27.52|27.44|0
1645619450000|2022-02-23 12:30:50|27.53|27.45|27.5|27.42|27.53|27.45|27.5|27.42|3
1645619470000|2022-02-23 12:31:10|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|1
1645619480000|2022-02-23 12:31:20|27.5|27.42|27.5|27.42|27.52|27.44|27.5|27.42|3
1645619520000|2022-02-23 12:32:00|27.52|27.44|27.52|27.44|27.53|27.45|27.5|27.42|17
1645619530000|2022-02-23 12:32:10|27.5|27.42|27.5|27.42|27.52|27.44|27.5|27.42|2
1645619540000|2022-02-23 12:32:20|||||||||1
1645619570000|2022-02-23 12:32:50|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|2
1645619580000|2022-02-23 12:33:00|27.48|27.4|27.47|27.39|27.48|27.4|27.45|27.37|15
1645619590000|2022-02-23 12:33:10|27.48|27.4|27.49|27.41|27.49|27.41|27.48|27.4|1
1645619600000|2022-02-23 12:33:20|27.48|27.4|27.47|27.39|27.48|27.4|27.45|27.37|9
1645619610000|2022-02-23 12:33:30|27.45|27.37|27.47|27.39|27.48|27.4|27.45|27.37|4
1645619620000|2022-02-23 12:33:40|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|0
1645619650000|2022-02-23 12:34:10|27.47|27.39|27.45|27.37|27.48|27.4|27.45|27.37|73
1645619660000|2022-02-23 12:34:20|27.4|27.32|27.4|27.32|27.41|27.33|27.4|27.32|144
1645619670000|2022-02-23 12:34:30|27.41|27.33|27.41|27.33|27.41|27.33|27.4|27.32|0
1645619700000|2022-02-23 12:35:00|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1645619720000|2022-02-23 12:35:20|||||||||21
1645619810000|2022-02-23 12:36:50|||||||||9
1645619850000|2022-02-23 12:37:30|27.38|27.3|27.35|27.27|27.38|27.3|27.35|27.27|113
1645619860000|2022-02-23 12:37:40|27.38|27.3|27.37|27.29|27.38|27.3|27.37|27.29|6
1645619870000|2022-02-23 12:37:50|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1645619880000|2022-02-23 12:38:00|27.37|27.29|27.4|27.32|27.4|27.32|27.37|27.29|4
1645619890000|2022-02-23 12:38:10|||||||||1
1645619910000|2022-02-23 12:38:30|27.37|27.29|27.35|27.27|27.37|27.29|27.35|27.27|2
1645619920000|2022-02-23 12:38:40|27.37|27.29|27.39|27.31|27.39|27.31|27.37|27.29|7
1645619930000|2022-02-23 12:38:50|27.37|27.29|27.39|27.31|27.39|27.31|27.37|27.29|1
1645619940000|2022-02-23 12:39:00|27.37|27.29|27.36|27.28|27.39|27.31|27.36|27.28|34
1645619950000|2022-02-23 12:39:10|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1645619960000|2022-02-23 12:39:20|27.33|27.25|27.31|27.23|27.33|27.25|27.31|27.23|20
1645619970000|2022-02-23 12:39:30|27.32|27.24|27.3|27.22|27.32|27.24|27.3|27.22|10
1645619980000|2022-02-23 12:39:40|27.31|27.23|27.34|27.26|27.34|27.26|27.3|27.22|3
1645620000000|2022-02-23 12:40:00|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|1
1645620010000|2022-02-23 12:40:10|27.3|27.22|27.32|27.24|27.32|27.24|27.3|27.22|4
1645620020000|2022-02-23 12:40:20|27.31|27.23|27.3|27.22|27.32|27.24|27.3|27.22|0
1645620030000|2022-02-23 12:40:30|27.34|27.26|27.34|27.26|27.34|27.26|27.33|27.25|39
1645620040000|2022-02-23 12:40:40|27.33|27.25|27.32|27.24|27.33|27.25|27.3|27.22|25
1645620050000|2022-02-23 12:40:50|27.3|27.22|27.32|27.24|27.32|27.24|27.3|27.22|7
1645620060000|2022-02-23 12:41:00|27.33|27.25|27.34|27.26|27.34|27.26|27.32|27.24|1
1645620070000|2022-02-23 12:41:10|27.32|27.24|27.32|27.24|27.34|27.26|27.32|27.24|8
1645620080000|2022-02-23 12:41:20|27.34|27.26|27.32|27.24|27.34|27.26|27.32|27.24|0
1645620090000|2022-02-23 12:41:30|27.34|27.26|27.32|27.24|27.34|27.26|27.32|27.24|2
1645620100000|2022-02-23 12:41:40|27.34|27.26|27.34|27.26|27.34|27.26|27.32|27.24|0
1645620110000|2022-02-23 12:41:50|27.32|27.24|27.32|27.24|27.35|27.27|27.3|27.22|1
1645620120000|2022-02-23 12:42:00|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|0
1645620140000|2022-02-23 12:42:20|||||||||1
1645620150000|2022-02-23 12:42:30|27.32|27.24|27.34|27.26|27.34|27.26|27.32|27.24|1
1645620160000|2022-02-23 12:42:40|||||||||1
1645620210000|2022-02-23 12:43:30|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1645620260000|2022-02-23 12:44:20|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|2
1645620270000|2022-02-23 12:44:30|||||||||2
1645620280000|2022-02-23 12:44:40|||||||||4
1645620290000|2022-02-23 12:44:50|||||||||4
1645620310000|2022-02-23 12:45:10|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1645620350000|2022-02-23 12:45:50|||||||||9
1645620360000|2022-02-23 12:46:00|27.38|27.3|27.39|27.31|27.39|27.31|27.38|27.3|10
1645620380000|2022-02-23 12:46:20|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|17
1645620390000|2022-02-23 12:46:30|||||||||1
1645620430000|2022-02-23 12:47:10|27.41|27.33|27.39|27.31|27.43|27.35|27.39|27.31|14
1645620450000|2022-02-23 12:47:30|27.38|27.3|27.39|27.31|27.39|27.31|27.38|27.3|0
1645620480000|2022-02-23 12:48:00|27.4|27.32|27.43|27.35|27.43|27.35|27.39|27.31|3
1645620490000|2022-02-23 12:48:10|27.42|27.34|27.39|27.31|27.42|27.34|27.39|27.31|0
1645620520000|2022-02-23 12:48:40|27.42|27.34|27.42|27.34|27.43|27.35|27.42|27.34|0
1645620530000|2022-02-23 12:48:50|27.43|27.35|27.43|27.35|27.43|27.35|27.41|27.33|2
1645620540000|2022-02-23 12:49:00|27.42|27.34|27.39|27.31|27.42|27.34|27.39|27.31|1
1645620560000|2022-02-23 12:49:20|27.41|27.33|27.43|27.35|27.43|27.35|27.39|27.31|0
1645620660000|2022-02-23 12:51:00|27.45|27.37|27.47|27.39|27.47|27.39|27.45|27.37|13
1645620670000|2022-02-23 12:51:10|27.45|27.37|27.47|27.39|27.47|27.39|27.45|27.37|4
1645620690000|2022-02-23 12:51:30|27.45|27.37|27.47|27.39|27.47|27.39|27.45|27.37|42
1645620710000|2022-02-23 12:51:50|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|0
1645620730000|2022-02-23 12:52:10|||||||||15
1645620740000|2022-02-23 12:52:20|27.42|27.34|27.43|27.35|27.45|27.37|27.42|27.34|23
1645620750000|2022-02-23 12:52:30|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|1
1645620760000|2022-02-23 12:52:40|27.43|27.35|27.45|27.37|27.45|27.37|27.42|27.34|99
1645620770000|2022-02-23 12:52:50|27.43|27.35|27.43|27.35|27.45|27.37|27.4|27.32|24
1645620780000|2022-02-23 12:53:00|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|56
1645620790000|2022-02-23 12:53:10|27.45|27.37|27.43|27.35|27.45|27.37|27.42|27.34|72
1645620800000|2022-02-23 12:53:20|27.42|27.34|27.42|27.34|27.43|27.35|27.42|27.34|4
1645620880000|2022-02-23 12:54:40|27.4|27.32|27.38|27.3|27.42|27.34|27.38|27.3|3
1645620890000|2022-02-23 12:54:50|27.42|27.34|27.42|27.34|27.42|27.34|27.4|27.32|11
1645620900000|2022-02-23 12:55:00|27.4|27.32|27.4|27.32|27.42|27.34|27.4|27.32|2
1645620910000|2022-02-23 12:55:10|27.42|27.34|27.38|27.3|27.42|27.34|27.38|27.3|24
1645620920000|2022-02-23 12:55:20|27.4|27.32|27.42|27.34|27.42|27.34|27.4|27.32|1
1645621030000|2022-02-23 12:57:10|||||||||1
1645621100000|2022-02-23 12:58:20|27.41|27.33|27.45|27.37|27.45|27.37|27.41|27.33|18
1645621110000|2022-02-23 12:58:30|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|0
1645621170000|2022-02-23 12:59:30|27.43|27.35|27.43|27.35|27.43|27.35|27.41|27.33|44
1645621200000|2022-02-23 13:00:00|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|4
1645621210000|2022-02-23 13:00:10|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|26
1645621220000|2022-02-23 13:00:20|||||||||1
1645621260000|2022-02-23 13:01:00|||||||||50
1645621280000|2022-02-23 13:01:20|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|7
1645621320000|2022-02-23 13:02:00|27.45|27.37|27.45|27.37|27.45|27.37|27.43|27.35|24
1645621330000|2022-02-23 13:02:10|27.46|27.38|27.45|27.37|27.46|27.38|27.43|27.35|32
1645621340000|2022-02-23 13:02:20|27.46|27.38|27.43|27.35|27.46|27.38|27.43|27.35|16
1645621350000|2022-02-23 13:02:30|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|70
1645621360000|2022-02-23 13:02:40|27.43|27.35|27.45|27.37|27.45|27.37|27.42|27.34|11
1645621370000|2022-02-23 13:02:50|27.43|27.35|27.41|27.33|27.45|27.37|27.41|27.33|0
1645621400000|2022-02-23 13:03:20|27.38|27.3|27.41|27.33|27.41|27.33|27.38|27.3|1
1645621410000|2022-02-23 13:03:30|27.4|27.32|27.42|27.34|27.42|27.34|27.4|27.32|0
1645621420000|2022-02-23 13:03:40|27.41|27.33|27.42|27.34|27.42|27.34|27.41|27.33|0
1645621430000|2022-02-23 13:03:50|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1645621440000|2022-02-23 13:04:00|27.38|27.3|27.4|27.32|27.4|27.32|27.38|27.3|0
1645621450000|2022-02-23 13:04:10|27.38|27.3|27.41|27.33|27.41|27.33|27.38|27.3|0
1645621490000|2022-02-23 13:04:50|27.4|27.32|27.41|27.33|27.41|27.33|27.4|27.32|11
1645621580000|2022-02-23 13:06:20|27.4|27.32|27.38|27.3|27.4|27.32|27.38|27.3|12
1645621610000|2022-02-23 13:06:50|27.35|27.27|27.35|27.27|27.36|27.28|27.35|27.27|7
1645621620000|2022-02-23 13:07:00|||||||||1
1645621630000|2022-02-23 13:07:10|27.36|27.28|27.35|27.27|27.36|27.28|27.35|27.27|5
1645621640000|2022-02-23 13:07:20|27.36|27.28|27.38|27.3|27.38|27.3|27.35|27.27|0
1645621650000|2022-02-23 13:07:30|27.36|27.28|27.35|27.27|27.36|27.28|27.35|27.27|1
1645621670000|2022-02-23 13:07:50|||||||||1
1645621680000|2022-02-23 13:08:00|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|4
1645621690000|2022-02-23 13:08:10|27.31|27.23|27.31|27.23|27.33|27.25|27.31|27.23|33
1645621700000|2022-02-23 13:08:20|27.3|27.22|27.31|27.23|27.31|27.23|27.3|27.22|3
1645621740000|2022-02-23 13:09:00|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|43
1645621750000|2022-02-23 13:09:10|||||||||1
1645621770000|2022-02-23 13:09:30|27.33|27.25|27.31|27.23|27.33|27.25|27.31|27.23|9
1645621790000|2022-02-23 13:09:50|27.3|27.22|27.3|27.22|27.3|27.22|27.3|27.22|0
1645621820000|2022-02-23 13:10:20|||||||||14
1645621850000|2022-02-23 13:10:50|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|0
1645621860000|2022-02-23 13:11:00|27.3|27.22|27.3|27.22|27.3|27.22|27.3|27.22|0
1645621880000|2022-02-23 13:11:20|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|59
1645621890000|2022-02-23 13:11:30|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|7
1645621930000|2022-02-23 13:12:10|||||||||10
1645621940000|2022-02-23 13:12:20|||||||||20
1645621950000|2022-02-23 13:12:30|27.35|27.27|27.38|27.3|27.38|27.3|27.35|27.27|31
1645621980000|2022-02-23 13:13:00|||||||||66
1645622000000|2022-02-23 13:13:20|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|2
1645622040000|2022-02-23 13:14:00|27.38|27.3|27.41|27.33|27.41|27.33|27.38|27.3|17
1645622100000|2022-02-23 13:15:00|27.38|27.3|27.4|27.32|27.4|27.32|27.38|27.3|51
1645622110000|2022-02-23 13:15:10|27.38|27.3|27.4|27.32|27.41|27.33|27.38|27.3|0
1645622120000|2022-02-23 13:15:20|27.38|27.3|27.38|27.3|27.4|27.32|27.38|27.3|0
1645622130000|2022-02-23 13:15:30|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1645622140000|2022-02-23 13:15:40|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1645622150000|2022-02-23 13:15:50|27.4|27.32|27.4|27.32|27.4|27.32|27.38|27.3|5
1645622160000|2022-02-23 13:16:00|27.41|27.33|27.4|27.32|27.41|27.33|27.4|27.32|1
1645622170000|2022-02-23 13:16:10|27.41|27.33|27.38|27.3|27.41|27.33|27.38|27.3|0
1645622210000|2022-02-23 13:16:50|27.4|27.32|27.38|27.3|27.4|27.32|27.38|27.3|1
1645622220000|2022-02-23 13:17:00|27.4|27.32|27.36|27.28|27.4|27.32|27.36|27.28|0
1645622230000|2022-02-23 13:17:10|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1645622270000|2022-02-23 13:17:50|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1645622280000|2022-02-23 13:18:00|||||||||10
1645622460000|2022-02-23 13:21:00|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|11
1645622480000|2022-02-23 13:21:20|27.37|27.29|27.36|27.28|27.39|27.31|27.36|27.28|15
1645622510000|2022-02-23 13:21:50|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|3
1645622530000|2022-02-23 13:22:10|27.38|27.3|27.36|27.28|27.4|27.32|27.36|27.28|64
1645622550000|2022-02-23 13:22:30|27.39|27.31|27.41|27.33|27.41|27.33|27.39|27.31|6
1645622560000|2022-02-23 13:22:40|27.39|27.31|27.36|27.28|27.41|27.33|27.36|27.28|0
1645622570000|2022-02-23 13:22:50|27.37|27.29|27.39|27.31|27.41|27.33|27.37|27.29|1
1645622580000|2022-02-23 13:23:00|27.37|27.29|27.41|27.33|27.41|27.33|27.37|27.29|2
1645622660000|2022-02-23 13:24:20|27.43|27.35|27.45|27.37|27.45|27.37|27.41|27.33|5
1645622670000|2022-02-23 13:24:30|27.47|27.39|27.49|27.41|27.49|27.41|27.45|27.37|82
1645622680000|2022-02-23 13:24:40|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1645622700000|2022-02-23 13:25:00|||||||||9
1645622710000|2022-02-23 13:25:10|27.52|27.44|27.5|27.42|27.53|27.45|27.5|27.42|10
1645622740000|2022-02-23 13:25:40|||||||||2
1645622750000|2022-02-23 13:25:50|||||||||45
1645622760000|2022-02-23 13:26:00|27.46|27.38|27.5|27.42|27.5|27.42|27.46|27.38|24
1645622770000|2022-02-23 13:26:10|27.48|27.4|27.45|27.37|27.48|27.4|27.45|27.37|0
1645622780000|2022-02-23 13:26:20|27.46|27.38|27.45|27.37|27.46|27.38|27.45|27.37|0
1645622800000|2022-02-23 13:26:40|27.46|27.38|27.49|27.41|27.5|27.42|27.46|27.38|25
1645622810000|2022-02-23 13:26:50|27.45|27.37|27.49|27.41|27.49|27.41|27.45|27.37|12
1645622830000|2022-02-23 13:27:10|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1645622840000|2022-02-23 13:27:20|27.49|27.41|27.46|27.38|27.49|27.41|27.45|27.37|13
1645622850000|2022-02-23 13:27:30|27.49|27.41|27.49|27.41|27.5|27.42|27.49|27.41|22
1645622860000|2022-02-23 13:27:40|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1645622900000|2022-02-23 13:28:20|||||||||10
1645622910000|2022-02-23 13:28:30|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1645622940000|2022-02-23 13:29:00|||||||||50
1645622960000|2022-02-23 13:29:20|27.5|27.42|27.53|27.45|27.53|27.45|27.5|27.42|16
1645622970000|2022-02-23 13:29:30|27.52|27.44|27.5|27.42|27.52|27.44|27.5|27.42|21
1645623000000|2022-02-23 13:30:00|27.49|27.41|27.48|27.4|27.49|27.41|27.48|27.4|0
1645623010000|2022-02-23 13:30:10|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|1
1645623020000|2022-02-23 13:30:20|27.45|27.37|27.48|27.4|27.49|27.41|27.45|27.37|0
1645623030000|2022-02-23 13:30:30|27.49|27.41|27.48|27.4|27.49|27.41|27.48|27.4|0
1645623040000|2022-02-23 13:30:40|27.49|27.41|27.5|27.42|27.5|27.42|27.49|27.41|0
1645623050000|2022-02-23 13:30:50|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1645623060000|2022-02-23 13:31:00|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|1
1645623070000|2022-02-23 13:31:10|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|22
1645623080000|2022-02-23 13:31:20|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1645623090000|2022-02-23 13:31:30|27.55|27.47|27.58|27.5|27.58|27.5|27.55|27.47|12
1645623110000|2022-02-23 13:31:50|27.57|27.49|27.55|27.47|27.57|27.49|27.55|27.47|11
1645623120000|2022-02-23 13:32:00|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|0
1645623140000|2022-02-23 13:32:20|27.54|27.46|27.53|27.45|27.54|27.46|27.53|27.45|0
1645623160000|2022-02-23 13:32:40|27.54|27.46|27.53|27.45|27.54|27.46|27.53|27.45|0
1645623170000|2022-02-23 13:32:50|||||||||65
1645623190000|2022-02-23 13:33:10|27.57|27.49|27.53|27.45|27.57|27.49|27.53|27.45|12
1645623200000|2022-02-23 13:33:20|||||||||27
1645623220000|2022-02-23 13:33:40|27.52|27.44|27.53|27.45|27.53|27.45|27.52|27.44|11
1645623230000|2022-02-23 13:33:50|||||||||1
1645623240000|2022-02-23 13:34:00|27.5|27.42|27.49|27.41|27.5|27.42|27.48|27.4|11
1645623270000|2022-02-23 13:34:30|27.5|27.42|27.52|27.44|27.53|27.45|27.5|27.42|42
1645623280000|2022-02-23 13:34:40|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|0
1645623290000|2022-02-23 13:34:50|27.57|27.49|27.57|27.49|27.57|27.49|27.55|27.47|9
1645623300000|2022-02-23 13:35:00|27.55|27.47|27.53|27.45|27.55|27.47|27.53|27.45|12
1645623310000|2022-02-23 13:35:10|27.57|27.49|27.54|27.46|27.57|27.49|27.54|27.46|3
1645623320000|2022-02-23 13:35:20|27.53|27.45|27.57|27.49|27.57|27.49|27.53|27.45|0
1645623330000|2022-02-23 13:35:30|27.56|27.48|27.53|27.45|27.56|27.48|27.53|27.45|0
1645623340000|2022-02-23 13:35:40|27.55|27.47|27.53|27.45|27.55|27.47|27.53|27.45|2
1645623370000|2022-02-23 13:36:10|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|1
1645623380000|2022-02-23 13:36:20|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|12
1645623390000|2022-02-23 13:36:30|||||||||1
1645623410000|2022-02-23 13:36:50|||||||||10
1645623420000|2022-02-23 13:37:00|27.52|27.44|27.49|27.41|27.52|27.44|27.48|27.4|20
1645623430000|2022-02-23 13:37:10|27.53|27.45|27.53|27.45|27.53|27.45|27.5|27.42|41
1645623440000|2022-02-23 13:37:20|27.5|27.42|27.53|27.45|27.53|27.45|27.5|27.42|24
1645623460000|2022-02-23 13:37:40|27.52|27.44|27.5|27.42|27.52|27.44|27.5|27.42|0
1645623470000|2022-02-23 13:37:50|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1645623500000|2022-02-23 13:38:20|27.48|27.4|27.49|27.41|27.49|27.41|27.48|27.4|0
1645623510000|2022-02-23 13:38:30|27.48|27.4|27.49|27.41|27.49|27.41|27.48|27.4|0
1645623530000|2022-02-23 13:38:50|27.51|27.43|27.49|27.41|27.51|27.43|27.49|27.41|1
1645623540000|2022-02-23 13:39:00|27.51|27.43|27.53|27.45|27.53|27.45|27.49|27.41|7
1645623550000|2022-02-23 13:39:10|27.52|27.44|27.5|27.42|27.52|27.44|27.5|27.42|0
1645623560000|2022-02-23 13:39:20|27.52|27.44|27.53|27.45|27.53|27.45|27.52|27.44|1
1645623640000|2022-02-23 13:40:40|27.56|27.48|27.56|27.48|27.57|27.49|27.54|27.46|20
1645623650000|2022-02-23 13:40:50|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1645623660000|2022-02-23 13:41:00|27.55|27.47|27.53|27.45|27.57|27.49|27.53|27.45|3
1645623670000|2022-02-23 13:41:10|27.55|27.47|27.53|27.45|27.57|27.49|27.53|27.45|3
1645623680000|2022-02-23 13:41:20|27.55|27.47|27.53|27.45|27.55|27.47|27.53|27.45|4
1645623690000|2022-02-23 13:41:30|27.55|27.47|27.55|27.47|27.55|27.47|27.53|27.45|1
1645623700000|2022-02-23 13:41:40|27.57|27.49|27.55|27.47|27.57|27.49|27.53|27.45|0
1645623710000|2022-02-23 13:41:50|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|0
1645623720000|2022-02-23 13:42:00|27.54|27.46|27.53|27.45|27.54|27.46|27.53|27.45|0
1645623750000|2022-02-23 13:42:30|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|1
1645623760000|2022-02-23 13:42:40|27.57|27.49|27.55|27.47|27.57|27.49|27.53|27.45|9
1645623770000|2022-02-23 13:42:50|27.57|27.49|27.53|27.45|27.57|27.49|27.53|27.45|1
1645623780000|2022-02-23 13:43:00|||||||||35
1645623800000|2022-02-23 13:43:20|27.51|27.43|27.51|27.43|27.51|27.43|27.49|27.41|1
1645623810000|2022-02-23 13:43:30|27.49|27.41|27.53|27.45|27.53|27.45|27.49|27.41|7
1645623950000|2022-02-23 13:45:50|||||||||11
1645623960000|2022-02-23 13:46:00|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|18
1645624020000|2022-02-23 13:47:00|27.51|27.43|27.5|27.42|27.53|27.45|27.5|27.42|1
1645624040000|2022-02-23 13:47:20|27.53|27.45|27.51|27.43|27.53|27.45|27.5|27.42|5
1645624050000|2022-02-23 13:47:30|27.53|27.45|27.53|27.45|27.53|27.45|27.5|27.42|0
1645624060000|2022-02-23 13:47:40|27.51|27.43|27.53|27.45|27.53|27.45|27.5|27.42|1
1645624070000|2022-02-23 13:47:50|27.51|27.43|27.5|27.42|27.51|27.43|27.5|27.42|0
1645624150000|2022-02-23 13:49:10|27.51|27.43|27.5|27.42|27.51|27.43|27.5|27.42|9
1645624200000|2022-02-23 13:50:00|27.51|27.43|27.53|27.45|27.53|27.45|27.51|27.43|1
1645624210000|2022-02-23 13:50:10|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|9
1645624220000|2022-02-23 13:50:20|||||||||1
1645624260000|2022-02-23 13:51:00|27.53|27.45|27.5|27.42|27.53|27.45|27.5|27.42|21
1645624270000|2022-02-23 13:51:10|27.49|27.41|27.5|27.42|27.5|27.42|27.49|27.41|0
1645624280000|2022-02-23 13:51:20|27.49|27.41|27.5|27.42|27.5|27.42|27.49|27.41|0
1645624290000|2022-02-23 13:51:30|27.51|27.43|27.53|27.45|27.53|27.45|27.51|27.43|3
1645624300000|2022-02-23 13:51:40|27.51|27.43|27.51|27.43|27.53|27.45|27.51|27.43|0
1645624310000|2022-02-23 13:51:50|27.5|27.42|27.5|27.42|27.51|27.43|27.5|27.42|0
1645624330000|2022-02-23 13:52:10|27.51|27.43|27.5|27.42|27.53|27.45|27.5|27.42|9
1645624340000|2022-02-23 13:52:20|27.47|27.39|27.49|27.41|27.49|27.41|27.46|27.38|10
1645624350000|2022-02-23 13:52:30|27.5|27.42|27.5|27.42|27.5|27.42|27.49|27.41|0
1645624380000|2022-02-23 13:53:00|||||||||2
1645624400000|2022-02-23 13:53:20|||||||||30
1645624410000|2022-02-23 13:53:30|27.48|27.4|27.48|27.4|27.5|27.42|27.46|27.38|27
1645624430000|2022-02-23 13:53:50|27.5|27.42|27.46|27.38|27.5|27.42|27.46|27.38|0
1645624450000|2022-02-23 13:54:10|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|0
1645624460000|2022-02-23 13:54:20|||||||||1
1645624490000|2022-02-23 13:54:50|27.43|27.35|27.43|27.35|27.43|27.35|27.41|27.33|37
1645624500000|2022-02-23 13:55:00|27.45|27.37|27.45|27.37|27.45|27.37|27.43|27.35|1
1645624510000|2022-02-23 13:55:10|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|32
1645624540000|2022-02-23 13:55:40|27.4|27.32|27.38|27.3|27.4|27.32|27.36|27.28|18
1645624550000|2022-02-23 13:55:50|27.4|27.32|27.36|27.28|27.4|27.32|27.36|27.28|1
1645624620000|2022-02-23 13:57:00|27.31|27.23|27.32|27.24|27.34|27.26|27.31|27.23|11
1645624640000|2022-02-23 13:57:20|27.36|27.28|27.36|27.28|27.36|27.28|27.34|27.26|3
1645624720000|2022-02-23 13:58:40|27.35|27.27|27.32|27.24|27.35|27.27|27.32|27.24|10
1645624730000|2022-02-23 13:58:50|27.34|27.26|27.36|27.28|27.36|27.28|27.32|27.24|4
1645624740000|2022-02-23 13:59:00|27.31|27.23|27.32|27.24|27.32|27.24|27.31|27.23|11
1645624770000|2022-02-23 13:59:30|||||||||10
1645624780000|2022-02-23 13:59:40|27.33|27.25|27.36|27.28|27.36|27.28|27.33|27.25|7
1645624810000|2022-02-23 14:00:10|27.33|27.25|27.31|27.23|27.36|27.28|27.31|27.23|12
1645624820000|2022-02-23 14:00:20|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|10
1645624830000|2022-02-23 14:00:30|27.36|27.28|27.34|27.26|27.36|27.28|27.34|27.26|0
1645624840000|2022-02-23 14:00:40|27.36|27.28|27.36|27.28|27.36|27.28|27.31|27.23|0
1645624870000|2022-02-23 14:01:10|27.35|27.27|27.36|27.28|27.4|27.32|27.35|27.27|51
1645624890000|2022-02-23 14:01:30|27.35|27.27|27.35|27.27|27.4|27.32|27.35|27.27|26
1645624910000|2022-02-23 14:01:50|27.36|27.28|27.35|27.27|27.39|27.31|27.35|27.27|0
1645624930000|2022-02-23 14:02:10|27.37|27.29|27.4|27.32|27.4|27.32|27.37|27.29|2
1645624970000|2022-02-23 14:02:50|||||||||11
1645624980000|2022-02-23 14:03:00|27.41|27.33|27.43|27.35|27.43|27.35|27.4|27.32|9
1645625020000|2022-02-23 14:03:40|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|9
1645625050000|2022-02-23 14:04:10|27.39|27.31|27.39|27.31|27.4|27.32|27.39|27.31|0
1645625090000|2022-02-23 14:04:50|27.38|27.3|27.39|27.31|27.39|27.31|27.38|27.3|0
1645625110000|2022-02-23 14:05:10|27.4|27.32|27.41|27.33|27.43|27.35|27.4|27.32|2
1645625120000|2022-02-23 14:05:20|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|0
1645625140000|2022-02-23 14:05:40|||||||||9
1645625170000|2022-02-23 14:06:10|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|30
1645625190000|2022-02-23 14:06:30|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|23
1645625200000|2022-02-23 14:06:40|27.39|27.31|27.38|27.3|27.39|27.31|27.38|27.3|0
1645625210000|2022-02-23 14:06:50|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1645625250000|2022-02-23 14:07:30|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1645625290000|2022-02-23 14:08:10|27.39|27.31|27.38|27.3|27.4|27.32|27.38|27.3|0
1645625300000|2022-02-23 14:08:20|||||||||9
1645625360000|2022-02-23 14:09:20|27.39|27.31|27.38|27.3|27.39|27.31|27.38|27.3|1
1645625380000|2022-02-23 14:09:40|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|11
1645625390000|2022-02-23 14:09:50|27.38|27.3|27.38|27.3|27.39|27.31|27.38|27.3|49
1645625400000|2022-02-23 14:10:00|27.39|27.31|27.38|27.3|27.39|27.31|27.38|27.3|3
1645625410000|2022-02-23 14:10:10|27.36|27.28|27.38|27.3|27.38|27.3|27.36|27.28|0
1645625420000|2022-02-23 14:10:20|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1645625430000|2022-02-23 14:10:30|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1645625440000|2022-02-23 14:10:40|||||||||3
1645625450000|2022-02-23 14:10:50|27.36|27.28|27.39|27.31|27.39|27.31|27.35|27.27|13
1645625500000|2022-02-23 14:11:40|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1645625510000|2022-02-23 14:11:50|27.39|27.31|27.39|27.31|27.39|27.31|27.38|27.3|0
1645625520000|2022-02-23 14:12:00|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1645625540000|2022-02-23 14:12:20|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1645625570000|2022-02-23 14:12:50|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|10
1645625580000|2022-02-23 14:13:00|27.41|27.33|27.41|27.33|27.41|27.33|27.4|27.32|15
1645625590000|2022-02-23 14:13:10|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1645625610000|2022-02-23 14:13:30|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1645625640000|2022-02-23 14:14:00|27.35|27.27|27.4|27.32|27.4|27.32|27.35|27.27|41
1645625690000|2022-02-23 14:14:50|27.38|27.3|27.35|27.27|27.38|27.3|27.35|27.27|41
1645625700000|2022-02-23 14:15:00|27.37|27.29|27.37|27.29|27.39|27.31|27.35|27.27|27
1645625710000|2022-02-23 14:15:10|27.39|27.31|27.35|27.27|27.39|27.31|27.35|27.27|1
1645625720000|2022-02-23 14:15:20|||||||||16
1645625750000|2022-02-23 14:15:50|27.36|27.28|27.36|27.28|27.36|27.28|27.35|27.27|0
1645625770000|2022-02-23 14:16:10|27.39|27.31|27.37|27.29|27.39|27.31|27.36|27.28|62
1645625780000|2022-02-23 14:16:20|27.4|27.32|27.36|27.28|27.4|27.32|27.35|27.27|72
1645625790000|2022-02-23 14:16:30|27.38|27.3|27.36|27.28|27.4|27.32|27.36|27.28|34
1645625800000|2022-02-23 14:16:40|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|1
1645625810000|2022-02-23 14:16:50|27.36|27.28|27.36|27.28|27.36|27.28|27.35|27.27|0
1645625850000|2022-02-23 14:17:30|||||||||53
1645625870000|2022-02-23 14:17:50|27.39|27.31|27.36|27.28|27.4|27.32|27.36|27.28|8
1645625890000|2022-02-23 14:18:10|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1645625900000|2022-02-23 14:18:20|27.33|27.25|27.33|27.25|27.35|27.27|27.31|27.23|15
1645625910000|2022-02-23 14:18:30|27.31|27.23|27.33|27.25|27.33|27.25|27.31|27.23|0
1645625920000|2022-02-23 14:18:40|27.35|27.27|27.31|27.23|27.35|27.27|27.31|27.23|0
1645625930000|2022-02-23 14:18:50|27.33|27.25|27.34|27.26|27.36|27.28|27.31|27.23|0
1645625940000|2022-02-23 14:19:00|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1645625960000|2022-02-23 14:19:20|27.38|27.3|27.36|27.28|27.4|27.32|27.36|27.28|27
1645625970000|2022-02-23 14:19:30|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|30
1645625980000|2022-02-23 14:19:40|27.41|27.33|27.4|27.32|27.43|27.35|27.4|27.32|8
1645625990000|2022-02-23 14:19:50|27.43|27.35|27.4|27.32|27.43|27.35|27.4|27.32|102
1645626000000|2022-02-23 14:20:00|27.44|27.36|27.45|27.37|27.45|27.37|27.44|27.36|20
1645626020000|2022-02-23 14:20:20|27.46|27.38|27.48|27.4|27.48|27.4|27.46|27.38|9
1645626040000|2022-02-23 14:20:40|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|88
1645626050000|2022-02-23 14:20:50|27.44|27.36|27.43|27.35|27.44|27.36|27.41|27.33|0
1645626060000|2022-02-23 14:21:00|27.45|27.37|27.45|27.37|27.45|27.37|27.43|27.35|0
1645626080000|2022-02-23 14:21:20|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|0
1645626100000|2022-02-23 14:21:40|27.4|27.32|27.4|27.32|27.41|27.33|27.4|27.32|13
1645626110000|2022-02-23 14:21:50|27.41|27.33|27.41|27.33|27.42|27.34|27.4|27.32|1
1645626120000|2022-02-23 14:22:00|27.4|27.32|27.4|27.32|27.43|27.35|27.4|27.32|3
1645626200000|2022-02-23 14:23:20|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|30
1645626210000|2022-02-23 14:23:30|27.4|27.32|27.36|27.28|27.4|27.32|27.36|27.28|38
1645626220000|2022-02-23 14:23:40|27.38|27.3|27.4|27.32|27.4|27.32|27.36|27.28|0
1645626260000|2022-02-23 14:24:20|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|3
1645626270000|2022-02-23 14:24:30|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1645626280000|2022-02-23 14:24:40|27.38|27.3|27.36|27.28|27.38|27.3|27.36|27.28|0
1645626300000|2022-02-23 14:25:00|27.38|27.3|27.4|27.32|27.4|27.32|27.38|27.3|0
1645626350000|2022-02-23 14:25:50|27.43|27.35|27.45|27.37|27.45|27.37|27.41|27.33|61
1645626360000|2022-02-23 14:26:00|27.41|27.33|27.45|27.37|27.45|27.37|27.41|27.33|22
1645626420000|2022-02-23 14:27:00|27.46|27.38|27.45|27.37|27.46|27.38|27.45|27.37|8
1645626430000|2022-02-23 14:27:10|27.46|27.38|27.45|27.37|27.46|27.38|27.45|27.37|0
1645626440000|2022-02-23 14:27:20|27.46|27.38|27.48|27.4|27.48|27.4|27.45|27.37|12
1645626450000|2022-02-23 14:27:30|||||||||77
1645626470000|2022-02-23 14:27:50|27.49|27.41|27.51|27.43|27.51|27.43|27.49|27.41|1
1645626480000|2022-02-23 14:28:00|27.52|27.44|27.52|27.44|27.52|27.44|27.51|27.43|6
1645626500000|2022-02-23 14:28:20|27.51|27.43|27.48|27.4|27.51|27.43|27.48|27.4|32
1645626510000|2022-02-23 14:28:30|27.5|27.42|27.48|27.4|27.52|27.44|27.48|27.4|3
1645626550000|2022-02-23 14:29:10|27.5|27.42|27.48|27.4|27.5|27.42|27.48|27.4|5
1645626560000|2022-02-23 14:29:20|27.5|27.42|27.51|27.43|27.51|27.43|27.48|27.4|13
1645626570000|2022-02-23 14:29:30|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|88
1645626590000|2022-02-23 14:29:50|27.47|27.39|27.46|27.38|27.48|27.4|27.46|27.38|0
1645626600000|2022-02-23 14:30:00|27.48|27.4|27.48|27.4|27.48|27.4|27.43|27.35|38
1645626610000|2022-02-23 14:30:10|27.46|27.38|27.44|27.36|27.48|27.4|27.43|27.35|1
1645626620000|2022-02-23 14:30:20|27.43|27.35|27.45|27.37|27.48|27.4|27.43|27.35|3
1645626630000|2022-02-23 14:30:30|27.43|27.35|27.48|27.4|27.48|27.4|27.43|27.35|0
1645626640000|2022-02-23 14:30:40|27.46|27.38|27.43|27.35|27.48|27.4|27.43|27.35|12
1645626650000|2022-02-23 14:30:50|27.45|27.37|27.46|27.38|27.48|27.4|27.45|27.37|2
1645626660000|2022-02-23 14:31:00|27.48|27.4|27.44|27.36|27.48|27.4|27.43|27.35|4
1645626670000|2022-02-23 14:31:10|27.43|27.35|27.44|27.36|27.48|27.4|27.43|27.35|3
1645626680000|2022-02-23 14:31:20|27.48|27.4|27.51|27.43|27.51|27.43|27.44|27.36|60
1645626690000|2022-02-23 14:31:30|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|55
1645626700000|2022-02-23 14:31:40|27.51|27.43|27.51|27.43|27.52|27.44|27.48|27.4|22
1645626710000|2022-02-23 14:31:50|27.52|27.44|27.52|27.44|27.54|27.46|27.51|27.43|7
1645626720000|2022-02-23 14:32:00|27.54|27.46|27.61|27.53|27.63|27.55|27.54|27.46|155
1645626730000|2022-02-23 14:32:10|27.6|27.52|27.6|27.52|27.61|27.53|27.6|27.52|0
1645626740000|2022-02-23 14:32:20|27.56|27.48|27.6|27.52|27.61|27.53|27.56|27.48|97
1645626750000|2022-02-23 14:32:30|27.61|27.53|27.55|27.47|27.61|27.53|27.55|27.47|43
1645626760000|2022-02-23 14:32:40|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|4
1645626770000|2022-02-23 14:32:50|27.58|27.5|27.58|27.5|27.6|27.52|27.56|27.48|44
1645626780000|2022-02-23 14:33:00|27.56|27.48|27.56|27.48|27.56|27.48|27.55|27.47|3
1645626790000|2022-02-23 14:33:10|27.55|27.47|27.56|27.48|27.56|27.48|27.51|27.43|18
1645626800000|2022-02-23 14:33:20|27.55|27.47|27.56|27.48|27.6|27.52|27.51|27.43|37
1645626810000|2022-02-23 14:33:30|27.58|27.5|27.56|27.48|27.6|27.52|27.55|27.47|50
1645626830000|2022-02-23 14:33:50|27.53|27.45|27.56|27.48|27.56|27.48|27.51|27.43|16
1645626840000|2022-02-23 14:34:00|27.51|27.43|27.56|27.48|27.56|27.48|27.51|27.43|13
1645626860000|2022-02-23 14:34:20|27.58|27.5|27.58|27.5|27.6|27.52|27.56|27.48|0
1645626870000|2022-02-23 14:34:30|27.56|27.48|27.56|27.48|27.58|27.5|27.56|27.48|0
1645626880000|2022-02-23 14:34:40|27.58|27.5|27.56|27.48|27.58|27.5|27.56|27.48|4
1645626890000|2022-02-23 14:34:50|27.55|27.47|27.56|27.48|27.6|27.52|27.55|27.47|0
1645626900000|2022-02-23 14:35:00|27.58|27.5|27.6|27.52|27.61|27.53|27.56|27.48|8
1645626910000|2022-02-23 14:35:10|27.61|27.53|27.72|27.64|27.72|27.64|27.61|27.53|49
1645626920000|2022-02-23 14:35:20|27.73|27.65|27.68|27.6|27.73|27.65|27.67|27.59|65
1645626930000|2022-02-23 14:35:30|27.69|27.61|27.65|27.57|27.69|27.61|27.65|27.57|10
1645626940000|2022-02-23 14:35:40|27.67|27.59|27.69|27.61|27.7|27.62|27.65|27.57|6
1645626950000|2022-02-23 14:35:50|27.7|27.62|27.73|27.65|27.73|27.65|27.69|27.61|10
1645626960000|2022-02-23 14:36:00|27.72|27.64|27.69|27.61|27.72|27.64|27.68|27.6|11
1645626970000|2022-02-23 14:36:10|27.68|27.6|27.69|27.61|27.7|27.62|27.65|27.57|7
1645626980000|2022-02-23 14:36:20|27.68|27.6|27.65|27.57|27.7|27.62|27.65|27.57|6
1645626990000|2022-02-23 14:36:30|27.67|27.59|27.65|27.57|27.67|27.59|27.65|27.57|0
1645627000000|2022-02-23 14:36:40|27.62|27.54|27.6|27.52|27.65|27.57|27.58|27.5|3
1645627010000|2022-02-23 14:36:50|27.63|27.55|27.61|27.53|27.65|27.57|27.6|27.52|11
1645627020000|2022-02-23 14:37:00|27.6|27.52|27.62|27.54|27.65|27.57|27.6|27.52|1
1645627030000|2022-02-23 14:37:10|27.65|27.57|27.61|27.53|27.65|27.57|27.61|27.53|11
1645627040000|2022-02-23 14:37:20|27.6|27.52|27.56|27.48|27.6|27.52|27.55|27.47|84
1645627050000|2022-02-23 14:37:30|27.58|27.5|27.6|27.52|27.6|27.52|27.58|27.5|3
1645627060000|2022-02-23 14:37:40|27.58|27.5|27.6|27.52|27.61|27.53|27.58|27.5|0
1645627070000|2022-02-23 14:37:50|27.61|27.53|27.65|27.57|27.65|27.57|27.6|27.52|21
1645627080000|2022-02-23 14:38:00|27.62|27.54|27.58|27.5|27.65|27.57|27.56|27.48|12
1645627090000|2022-02-23 14:38:10|27.56|27.48|27.6|27.52|27.6|27.52|27.56|27.48|5
1645627100000|2022-02-23 14:38:20|27.62|27.54|27.6|27.52|27.62|27.54|27.6|27.52|0
1645627110000|2022-02-23 14:38:30|27.61|27.53|27.61|27.53|27.61|27.53|27.6|27.52|12
1645627120000|2022-02-23 14:38:40|27.6|27.52|27.6|27.52|27.63|27.55|27.6|27.52|4
1645627130000|2022-02-23 14:38:50|27.61|27.53|27.6|27.52|27.62|27.54|27.6|27.52|0
1645627140000|2022-02-23 14:39:00|27.56|27.48|27.55|27.47|27.56|27.48|27.55|27.47|13
1645627150000|2022-02-23 14:39:10|27.53|27.45|27.5|27.42|27.55|27.47|27.5|27.42|35
1645627160000|2022-02-23 14:39:20|27.51|27.43|27.48|27.4|27.56|27.48|27.48|27.4|129
1645627170000|2022-02-23 14:39:30|27.46|27.38|27.51|27.43|27.51|27.43|27.46|27.38|42
1645627180000|2022-02-23 14:39:40|27.55|27.47|27.55|27.47|27.56|27.48|27.51|27.43|2
1645627190000|2022-02-23 14:39:50|27.53|27.45|27.53|27.45|27.53|27.45|27.51|27.43|37
1645627200000|2022-02-23 14:40:00|27.51|27.43|27.51|27.43|27.56|27.48|27.51|27.43|11
1645627210000|2022-02-23 14:40:10|27.5|27.42|27.51|27.43|27.53|27.45|27.48|27.4|73
1645627220000|2022-02-23 14:40:20|27.53|27.45|27.55|27.47|27.55|27.47|27.51|27.43|1
1645627230000|2022-02-23 14:40:30|27.56|27.48|27.56|27.48|27.58|27.5|27.55|27.47|8
1645627240000|2022-02-23 14:40:40|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|91
1645627250000|2022-02-23 14:40:50|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|23
1645627260000|2022-02-23 14:41:00|27.53|27.45|27.51|27.43|27.53|27.45|27.51|27.43|0
1645627270000|2022-02-23 14:41:10|27.55|27.47|27.51|27.43|27.55|27.47|27.51|27.43|2
1645627280000|2022-02-23 14:41:20|27.53|27.45|27.68|27.6|27.68|27.6|27.51|27.43|5
1645627290000|2022-02-23 14:41:30|27.67|27.59|27.64|27.56|27.68|27.6|27.63|27.55|11
1645627300000|2022-02-23 14:41:40|27.63|27.55|27.64|27.56|27.64|27.56|27.63|27.55|0
1645627310000|2022-02-23 14:41:50|27.66|27.58|27.64|27.56|27.68|27.6|27.63|27.55|44
1645627320000|2022-02-23 14:42:00|27.63|27.55|27.68|27.6|27.68|27.6|27.63|27.55|51
1645627330000|2022-02-23 14:42:10|27.63|27.55|27.63|27.55|27.67|27.59|27.63|27.55|34
1645627340000|2022-02-23 14:42:20|27.64|27.56|27.66|27.58|27.67|27.59|27.63|27.55|8
1645627350000|2022-02-23 14:42:30|27.64|27.56|27.67|27.59|27.67|27.59|27.63|27.55|1
1645627360000|2022-02-23 14:42:40|27.68|27.6|27.64|27.56|27.68|27.6|27.64|27.56|9
1645627370000|2022-02-23 14:42:50|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1645627380000|2022-02-23 14:43:00|27.66|27.58|27.63|27.55|27.68|27.6|27.63|27.55|29
1645627390000|2022-02-23 14:43:10|27.64|27.56|27.67|27.59|27.68|27.6|27.63|27.55|1
1645627400000|2022-02-23 14:43:20|27.68|27.6|27.68|27.6|27.68|27.6|27.63|27.55|52
1645627410000|2022-02-23 14:43:30|27.67|27.59|27.63|27.55|27.68|27.6|27.63|27.55|2
1645627420000|2022-02-23 14:43:40|27.64|27.56|27.67|27.59|27.68|27.6|27.64|27.56|4
1645627430000|2022-02-23 14:43:50|27.68|27.6|27.63|27.55|27.68|27.6|27.63|27.55|16
1645627440000|2022-02-23 14:44:00|27.62|27.54|27.63|27.55|27.63|27.55|27.61|27.53|0
1645627450000|2022-02-23 14:44:10|27.65|27.57|27.67|27.59|27.67|27.59|27.65|27.57|1
1645627460000|2022-02-23 14:44:20|27.68|27.6|27.67|27.59|27.68|27.6|27.67|27.59|0
1645627470000|2022-02-23 14:44:30|27.68|27.6|27.72|27.64|27.72|27.64|27.68|27.6|2
1645627490000|2022-02-23 14:44:50|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|18
1645627500000|2022-02-23 14:45:00|27.67|27.59|27.63|27.55|27.68|27.6|27.6|27.52|49
1645627510000|2022-02-23 14:45:10|27.62|27.54|27.58|27.5|27.63|27.55|27.58|27.5|16
1645627520000|2022-02-23 14:45:20|27.59|27.51|27.59|27.51|27.6|27.52|27.58|27.5|10
1645627530000|2022-02-23 14:45:30|27.58|27.5|27.59|27.51|27.59|27.51|27.58|27.5|0
1645627540000|2022-02-23 14:45:40|27.58|27.5|27.59|27.51|27.63|27.55|27.58|27.5|1
1645627550000|2022-02-23 14:45:50|27.58|27.5|27.58|27.5|27.58|27.5|27.55|27.47|8
1645627560000|2022-02-23 14:46:00|27.57|27.49|27.55|27.47|27.58|27.5|27.55|27.47|16
1645627570000|2022-02-23 14:46:10|27.53|27.45|27.54|27.46|27.54|27.46|27.5|27.42|1
1645627580000|2022-02-23 14:46:20|27.53|27.45|27.54|27.46|27.58|27.5|27.53|27.45|30
1645627590000|2022-02-23 14:46:30|27.56|27.48|27.54|27.46|27.56|27.48|27.53|27.45|0
1645627600000|2022-02-23 14:46:40|27.57|27.49|27.58|27.5|27.58|27.5|27.57|27.49|0
1645627610000|2022-02-23 14:46:50|27.6|27.52|27.62|27.54|27.67|27.59|27.6|27.52|93
1645627620000|2022-02-23 14:47:00|27.64|27.56|27.72|27.64|27.72|27.64|27.64|27.56|11
1645627630000|2022-02-23 14:47:10|27.7|27.62|27.67|27.59|27.7|27.62|27.67|27.59|0
1645627640000|2022-02-23 14:47:20|27.63|27.55|27.63|27.55|27.67|27.59|27.63|27.55|0
1645627650000|2022-02-23 14:47:30|27.67|27.59|27.67|27.59|27.69|27.61|27.67|27.59|3
1645627660000|2022-02-23 14:47:40|27.65|27.57|27.62|27.54|27.65|27.57|27.62|27.54|9
1645627670000|2022-02-23 14:47:50|27.65|27.57|27.67|27.59|27.67|27.59|27.63|27.55|7
1645627680000|2022-02-23 14:48:00|27.65|27.57|27.62|27.54|27.67|27.59|27.58|27.5|31
1645627690000|2022-02-23 14:48:10|27.61|27.53|27.62|27.54|27.62|27.54|27.58|27.5|2
1645627700000|2022-02-23 14:48:20|27.63|27.55|27.63|27.55|27.63|27.55|27.62|27.54|0
1645627710000|2022-02-23 14:48:30|27.62|27.54|27.63|27.55|27.63|27.55|27.62|27.54|1
1645627720000|2022-02-23 14:48:40|27.62|27.54|27.61|27.53|27.62|27.54|27.58|27.5|10
1645627730000|2022-02-23 14:48:50|27.58|27.5|27.62|27.54|27.62|27.54|27.58|27.5|0
1645627740000|2022-02-23 14:49:00|27.59|27.51|27.58|27.5|27.62|27.54|27.58|27.5|1
1645627750000|2022-02-23 14:49:10|27.6|27.52|27.67|27.59|27.69|27.61|27.6|27.52|9
1645627760000|2022-02-23 14:49:20|27.69|27.61|27.72|27.64|27.72|27.64|27.67|27.59|152
1645627770000|2022-02-23 14:49:30|27.73|27.65|27.77|27.69|27.77|27.69|27.72|27.64|76
1645627780000|2022-02-23 14:49:40|27.75|27.67|27.74|27.66|27.77|27.69|27.72|27.64|34
1645627790000|2022-02-23 14:49:50|27.73|27.65|27.77|27.69|27.77|27.69|27.72|27.64|1
1645627800000|2022-02-23 14:50:00|27.76|27.68|27.75|27.67|27.77|27.69|27.72|27.64|5
1645627810000|2022-02-23 14:50:10|27.77|27.69|27.87|27.79|27.87|27.79|27.77|27.69|53
1645627820000|2022-02-23 14:50:20|27.86|27.78|27.82|27.74|27.87|27.79|27.78|27.7|25
1645627830000|2022-02-23 14:50:30|27.8|27.72|27.85|27.77|27.87|27.79|27.78|27.7|51
1645627840000|2022-02-23 14:50:40|27.87|27.79|27.92|27.84|27.92|27.84|27.87|27.79|29
1645627850000|2022-02-23 14:50:50|27.91|27.83|27.92|27.84|27.95|27.87|27.9|27.82|22
1645627860000|2022-02-23 14:51:00|27.91|27.83|27.91|27.83|27.92|27.84|27.91|27.83|7
1645627870000|2022-02-23 14:51:10|27.92|27.84|27.91|27.83|27.95|27.87|27.91|27.83|13
1645627880000|2022-02-23 14:51:20|27.9|27.82|27.88|27.8|27.9|27.82|27.86|27.78|30
1645627890000|2022-02-23 14:51:30|27.87|27.79|27.9|27.82|27.9|27.82|27.86|27.78|5
1645627900000|2022-02-23 14:51:40|27.88|27.8|27.86|27.78|27.9|27.82|27.85|27.77|53
1645627910000|2022-02-23 14:51:50|27.87|27.79|27.87|27.79|27.9|27.82|27.86|27.78|42
1645627920000|2022-02-23 14:52:00|27.86|27.78|27.86|27.78|27.9|27.82|27.86|27.78|18
1645627930000|2022-02-23 14:52:10|27.85|27.77|27.86|27.78|27.86|27.78|27.85|27.77|0
1645627940000|2022-02-23 14:52:20|27.85|27.77|27.9|27.82|27.9|27.82|27.85|27.77|3
1645627950000|2022-02-23 14:52:30|27.86|27.78|27.86|27.78|27.9|27.82|27.86|27.78|79
1645627960000|2022-02-23 14:52:40|27.87|27.79|27.9|27.82|27.9|27.82|27.86|27.78|8
1645627970000|2022-02-23 14:52:50|27.93|27.85|27.93|27.85|27.93|27.85|27.9|27.82|68
1645627980000|2022-02-23 14:53:00|27.95|27.87|27.93|27.85|27.95|27.87|27.9|27.82|1
1645627990000|2022-02-23 14:53:10|27.92|27.84|27.9|27.82|27.93|27.85|27.88|27.8|3
1645628000000|2022-02-23 14:53:20|27.93|27.85|27.93|27.85|27.93|27.85|27.92|27.84|7
1645628010000|2022-02-23 14:53:30|27.95|27.87|27.98|27.9|27.98|27.9|27.95|27.87|51
1645628020000|2022-02-23 14:53:40|27.97|27.89|27.94|27.86|27.98|27.9|27.93|27.85|10
1645628030000|2022-02-23 14:53:50|27.98|27.9|27.94|27.86|27.98|27.9|27.94|27.86|19
1645628040000|2022-02-23 14:54:00|27.96|27.88|27.95|27.87|27.98|27.9|27.93|27.85|14
1645628050000|2022-02-23 14:54:10|27.97|27.89|27.99|27.91|27.99|27.91|27.97|27.89|0
1645628060000|2022-02-23 14:54:20|27.98|27.9|27.98|27.9|28.03|27.95|27.98|27.9|60
1645628070000|2022-02-23 14:54:30|28|27.92|28.03|27.95|28.05|27.97|28|27.92|2
1645628080000|2022-02-23 14:54:40|28.01|27.93|28.03|27.95|28.03|27.95|28.01|27.93|28
1645628090000|2022-02-23 14:54:50|28.05|27.97|28.07|27.99|28.07|27.99|28.03|27.95|1
1645628100000|2022-02-23 14:55:00|28.05|27.97|28.03|27.95|28.07|27.99|28.02|27.94|4
1645628110000|2022-02-23 14:55:10|28.02|27.94|28.02|27.94|28.03|27.95|27.98|27.9|91
1645628120000|2022-02-23 14:55:20|28|27.92|27.98|27.9|28|27.92|27.94|27.86|107
1645628130000|2022-02-23 14:55:30|27.96|27.88|27.98|27.9|27.98|27.9|27.93|27.85|22
1645628160000|2022-02-23 14:56:00|27.95|27.87|27.94|27.86|27.95|27.87|27.93|27.85|16
1645628170000|2022-02-23 14:56:10|27.93|27.85|27.93|27.85|27.94|27.86|27.93|27.85|0
1645628180000|2022-02-23 14:56:20|27.9|27.82|27.89|27.81|27.9|27.82|27.89|27.81|8
1645628190000|2022-02-23 14:56:30|27.85|27.77|27.89|27.81|27.89|27.81|27.85|27.77|8
1645628200000|2022-02-23 14:56:40|27.9|27.82|27.89|27.81|27.9|27.82|27.89|27.81|0
1645628210000|2022-02-23 14:56:50|27.9|27.82|27.89|27.81|27.92|27.84|27.89|27.81|0
1645628220000|2022-02-23 14:57:00|27.87|27.79|27.9|27.82|27.9|27.82|27.87|27.79|20
1645628230000|2022-02-23 14:57:10|27.93|27.85|27.93|27.85|27.95|27.87|27.93|27.85|27
1645628240000|2022-02-23 14:57:20|27.94|27.86|27.94|27.86|27.94|27.86|27.93|27.85|0
1645628250000|2022-02-23 14:57:30|27.93|27.85|27.92|27.84|27.93|27.85|27.9|27.82|25
1645628260000|2022-02-23 14:57:40|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|1
1645628270000|2022-02-23 14:57:50|27.89|27.81|27.86|27.78|27.89|27.81|27.86|27.78|0
1645628280000|2022-02-23 14:58:00|27.88|27.8|27.85|27.77|27.89|27.81|27.85|27.77|0
1645628290000|2022-02-23 14:58:10|27.86|27.78|27.92|27.84|27.93|27.85|27.86|27.78|11
1645628300000|2022-02-23 14:58:20|27.93|27.85|27.94|27.86|27.94|27.86|27.93|27.85|0
1645628310000|2022-02-23 14:58:30|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1645628320000|2022-02-23 14:58:40|27.94|27.86|27.94|27.86|27.98|27.9|27.93|27.85|18
1645628330000|2022-02-23 14:58:50|27.96|27.88|27.98|27.9|27.98|27.9|27.94|27.86|1
1645628340000|2022-02-23 14:59:00|28|27.92|28.07|27.99|28.07|27.99|28|27.92|68
1645628350000|2022-02-23 14:59:10|28.05|27.97|28.03|27.95|28.07|27.99|28.02|27.94|49
1645628360000|2022-02-23 14:59:20|28.02|27.94|28.07|27.99|28.07|27.99|28.02|27.94|1
1645628380000|2022-02-23 14:59:40|28.05|27.97|28.07|27.99|28.07|27.99|28.02|27.94|11
1645628390000|2022-02-23 14:59:50|28.09|28.01|28.07|27.99|28.1|28.02|28.07|27.99|48
1645628400000|2022-02-23 15:00:00|28.06|27.98|28.11|28.03|28.11|28.03|28.06|27.98|30
1645628410000|2022-02-23 15:00:10|28.14|28.06|28.17|28.09|28.17|28.09|28.1|28.02|43
1645628420000|2022-02-23 15:00:20|28.15|28.07|28.19|28.11|28.2|28.12|28.15|28.07|36
1645628430000|2022-02-23 15:00:30|28.15|28.07|28.15|28.07|28.15|28.07|28.14|28.06|27
1645628440000|2022-02-23 15:00:40|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|12
1645628450000|2022-02-23 15:00:50|28.15|28.07|28.15|28.07|28.19|28.11|28.15|28.07|59
1645628460000|2022-02-23 15:01:00|28.12|28.04|28.15|28.07|28.15|28.07|28.12|28.04|8
1645628470000|2022-02-23 15:01:10|28.14|28.06|28.15|28.07|28.15|28.07|28.1|28.02|0
1645628480000|2022-02-23 15:01:20|28.16|28.08|28.19|28.11|28.19|28.11|28.15|28.07|7
1645628520000|2022-02-23 15:02:00|28.2|28.12|28.25|28.17|28.27|28.19|28.19|28.11|111
1645628530000|2022-02-23 15:02:10|28.27|28.19|28.27|28.19|28.28|28.2|28.27|28.19|15
1645628540000|2022-02-23 15:02:20|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|3
1645628550000|2022-02-23 15:02:30|||||||||12
1645628560000|2022-02-23 15:02:40|28.29|28.21|28.29|28.21|28.29|28.21|28.24|28.16|137
1645628570000|2022-02-23 15:02:50|28.27|28.19|28.24|28.16|28.27|28.19|28.24|28.16|2
1645628620000|2022-02-23 15:03:40|28.22|28.14|28.19|28.11|28.24|28.16|28.19|28.11|30
1645628630000|2022-02-23 15:03:50|28.15|28.07|28.15|28.07|28.16|28.08|28.15|28.07|1
1645628640000|2022-02-23 15:04:00|28.16|28.08|28.16|28.08|28.16|28.08|28.11|28.03|64
1645628650000|2022-02-23 15:04:10|28.15|28.07|28.15|28.07|28.18|28.1|28.15|28.07|8
1645628660000|2022-02-23 15:04:20|28.17|28.09|28.19|28.11|28.19|28.11|28.15|28.07|121
1645628670000|2022-02-23 15:04:30|28.15|28.07|28.19|28.11|28.19|28.11|28.15|28.07|29
1645628680000|2022-02-23 15:04:40|28.17|28.09|28.16|28.08|28.19|28.11|28.16|28.08|12
1645628690000|2022-02-23 15:04:50|28.15|28.07|28.15|28.07|28.19|28.11|28.15|28.07|45
1645628700000|2022-02-23 15:05:00|28.17|28.09|28.16|28.08|28.2|28.12|28.16|28.08|64
1645628710000|2022-02-23 15:05:10|28.18|28.1|28.2|28.12|28.2|28.12|28.16|28.08|44
1645628720000|2022-02-23 15:05:20|28.24|28.16|28.24|28.16|28.24|28.16|28.22|28.14|81
1645628730000|2022-02-23 15:05:30|28.22|28.14|28.2|28.12|28.22|28.14|28.2|28.12|4
1645628740000|2022-02-23 15:05:40|28.22|28.14|28.24|28.16|28.25|28.17|28.21|28.13|3
1645628750000|2022-02-23 15:05:50|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1645628760000|2022-02-23 15:06:00|28.24|28.16|28.2|28.12|28.25|28.17|28.2|28.12|7
1645628770000|2022-02-23 15:06:10|28.21|28.13|28.19|28.11|28.21|28.13|28.17|28.09|8
1645628780000|2022-02-23 15:06:20|28.17|28.09|28.25|28.17|28.25|28.17|28.17|28.09|2
1645628790000|2022-02-23 15:06:30|28.24|28.16|28.27|28.19|28.27|28.19|28.22|28.14|54
1645628800000|2022-02-23 15:06:40|28.25|28.17|28.25|28.17|28.27|28.19|28.25|28.17|2
1645628830000|2022-02-23 15:07:10|28.27|28.19|28.33|28.25|28.34|28.26|28.25|28.17|75
1645628840000|2022-02-23 15:07:20|28.34|28.26|28.37|28.29|28.37|28.29|28.34|28.26|180
1645628850000|2022-02-23 15:07:30|28.34|28.26|28.32|28.24|28.35|28.27|28.32|28.24|71
1645628860000|2022-02-23 15:07:40|28.33|28.25|28.29|28.21|28.34|28.26|28.29|28.21|60
1645628870000|2022-02-23 15:07:50|28.31|28.23|28.34|28.26|28.34|28.26|28.3|28.22|3
1645628880000|2022-02-23 15:08:00|28.35|28.27|28.37|28.29|28.37|28.29|28.34|28.26|5
1645628890000|2022-02-23 15:08:10|||||||||2
1645628900000|2022-02-23 15:08:20|28.42|28.34|28.47|28.39|28.47|28.39|28.42|28.34|48
1645628910000|2022-02-23 15:08:30|28.45|28.37|28.44|28.36|28.47|28.39|28.44|28.36|26
1645628920000|2022-02-23 15:08:40|28.45|28.37|28.47|28.39|28.47|28.39|28.44|28.36|53
1645628930000|2022-02-23 15:08:50|28.49|28.41|28.47|28.39|28.5|28.42|28.47|28.39|8
1645628950000|2022-02-23 15:09:10|28.49|28.41|28.47|28.39|28.5|28.42|28.47|28.39|0
1645628960000|2022-02-23 15:09:20|28.5|28.42|28.47|28.39|28.52|28.44|28.47|28.39|42
1645628970000|2022-02-23 15:09:30|28.44|28.36|28.44|28.36|28.47|28.39|28.42|28.34|26
1645628980000|2022-02-23 15:09:40|28.46|28.38|28.39|28.31|28.46|28.38|28.39|28.31|2
1645628990000|2022-02-23 15:09:50|28.4|28.32|28.42|28.34|28.42|28.34|28.39|28.31|11
1645629000000|2022-02-23 15:10:00|28.39|28.31|28.34|28.26|28.42|28.34|28.34|28.26|85
1645629010000|2022-02-23 15:10:10|28.36|28.28|28.34|28.26|28.38|28.3|28.34|28.26|5
1645629020000|2022-02-23 15:10:20|28.35|28.27|28.38|28.3|28.38|28.3|28.35|28.27|0
1645629030000|2022-02-23 15:10:30|28.41|28.33|28.42|28.34|28.42|28.34|28.38|28.3|196
1645629040000|2022-02-23 15:10:40|28.38|28.3|28.47|28.39|28.47|28.39|28.38|28.3|122
1645629050000|2022-02-23 15:10:50|28.45|28.37|28.42|28.34|28.46|28.38|28.42|28.34|1
1645629060000|2022-02-23 15:11:00|28.44|28.36|28.42|28.34|28.44|28.36|28.42|28.34|30
1645629070000|2022-02-23 15:11:10|28.43|28.35|28.43|28.35|28.44|28.36|28.4|28.32|49
1645629080000|2022-02-23 15:11:20|28.42|28.34|28.42|28.34|28.43|28.35|28.39|28.31|7
1645629090000|2022-02-23 15:11:30|28.4|28.32|28.43|28.35|28.43|28.35|28.39|28.31|81
1645629100000|2022-02-23 15:11:40|28.39|28.31|28.47|28.39|28.47|28.39|28.39|28.31|87
1645629110000|2022-02-23 15:11:50|28.45|28.37|28.44|28.36|28.47|28.39|28.43|28.35|10
1645629120000|2022-02-23 15:12:00|28.46|28.38|28.42|28.34|28.47|28.39|28.4|28.32|36
1645629130000|2022-02-23 15:12:10|28.4|28.32|28.39|28.31|28.42|28.34|28.39|28.31|3
1645629140000|2022-02-23 15:12:20|28.38|28.3|28.38|28.3|28.38|28.3|28.35|28.27|2
1645629150000|2022-02-23 15:12:30|28.37|28.29|28.34|28.26|28.37|28.29|28.33|28.25|70
1645629160000|2022-02-23 15:12:40|28.33|28.25|28.34|28.26|28.34|28.26|28.33|28.25|0
1645629170000|2022-02-23 15:12:50|||||||||4
1645629180000|2022-02-23 15:13:00|28.3|28.22|28.25|28.17|28.3|28.22|28.25|28.17|14
1645629190000|2022-02-23 15:13:10|28.27|28.19|28.29|28.21|28.29|28.21|28.25|28.17|85
1645629200000|2022-02-23 15:13:20|28.25|28.17|28.29|28.21|28.29|28.21|28.25|28.17|3
1645629210000|2022-02-23 15:13:30|28.27|28.19|28.27|28.19|28.29|28.21|28.25|28.17|6
1645629220000|2022-02-23 15:13:40|28.29|28.21|28.25|28.17|28.29|28.21|28.25|28.17|7
1645629230000|2022-02-23 15:13:50|28.24|28.16|28.24|28.16|28.24|28.16|28.22|28.14|27
1645629240000|2022-02-23 15:14:00|28.2|28.12|28.2|28.12|28.24|28.16|28.2|28.12|54
1645629250000|2022-02-23 15:14:10|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|1
1645629260000|2022-02-23 15:14:20|28.17|28.09|28.17|28.09|28.2|28.12|28.17|28.09|5
1645629270000|2022-02-23 15:14:30|28.18|28.1|28.2|28.12|28.21|28.13|28.17|28.09|1
1645629280000|2022-02-23 15:14:40|28.21|28.13|28.22|28.14|28.22|28.14|28.21|28.13|0
1645629290000|2022-02-23 15:14:50|28.21|28.13|28.22|28.14|28.25|28.17|28.21|28.13|51
1645629300000|2022-02-23 15:15:00|28.21|28.13|28.25|28.17|28.27|28.19|28.21|28.13|51
1645629310000|2022-02-23 15:15:10|28.26|28.18|28.26|28.18|28.27|28.19|28.26|28.18|0
1645629320000|2022-02-23 15:15:20|28.29|28.21|28.28|28.2|28.3|28.22|28.26|28.18|37
1645629330000|2022-02-23 15:15:30|28.26|28.18|28.3|28.22|28.3|28.22|28.26|28.18|7
1645629350000|2022-02-23 15:15:50|28.26|28.18|28.26|28.18|28.26|28.18|28.25|28.17|26
1645629360000|2022-02-23 15:16:00|28.25|28.17|28.3|28.22|28.3|28.22|28.25|28.17|14
1645629380000|2022-02-23 15:16:20|28.29|28.21|28.3|28.22|28.32|28.24|28.29|28.21|3
1645629390000|2022-02-23 15:16:30|28.32|28.24|28.34|28.26|28.34|28.26|28.3|28.22|0
1645629410000|2022-02-23 15:16:50|28.36|28.28|28.34|28.26|28.36|28.28|28.34|28.26|6
1645629420000|2022-02-23 15:17:00|28.36|28.28|28.39|28.31|28.42|28.34|28.36|28.28|40
1645629430000|2022-02-23 15:17:10|28.4|28.32|28.44|28.36|28.44|28.36|28.39|28.31|120
1645629440000|2022-02-23 15:17:20|28.43|28.35|28.42|28.34|28.43|28.35|28.42|28.34|0
1645629450000|2022-02-23 15:17:30|28.4|28.32|28.42|28.34|28.42|28.34|28.39|28.31|6
1645629460000|2022-02-23 15:17:40|28.4|28.32|28.38|28.3|28.42|28.34|28.38|28.3|8
1645629470000|2022-02-23 15:17:50|28.41|28.33|28.34|28.26|28.41|28.33|28.34|28.26|31
1645629480000|2022-02-23 15:18:00|28.32|28.24|28.29|28.21|28.33|28.25|28.29|28.21|6
1645629490000|2022-02-23 15:18:10|28.31|28.23|28.31|28.23|28.33|28.25|28.29|28.21|14
1645629500000|2022-02-23 15:18:20|28.33|28.25|28.33|28.25|28.33|28.25|28.29|28.21|4
1645629510000|2022-02-23 15:18:30|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1645629530000|2022-02-23 15:18:50|28.32|28.24|28.33|28.25|28.33|28.25|28.29|28.21|15
1645629540000|2022-02-23 15:19:00|28.35|28.27|28.42|28.34|28.44|28.36|28.35|28.27|20
1645629550000|2022-02-23 15:19:10|28.45|28.37|28.45|28.37|28.45|28.37|28.42|28.34|149
1645629560000|2022-02-23 15:19:20|28.44|28.36|28.5|28.42|28.5|28.42|28.42|28.34|52
1645629570000|2022-02-23 15:19:30|||||||||16
1645629580000|2022-02-23 15:19:40|28.52|28.44|28.5|28.42|28.52|28.44|28.5|28.42|19
1645629590000|2022-02-23 15:19:50|28.49|28.41|28.48|28.4|28.5|28.42|28.45|28.37|25
1645629600000|2022-02-23 15:20:00|28.5|28.42|28.46|28.38|28.5|28.42|28.46|28.38|54
1645629610000|2022-02-23 15:20:10|28.48|28.4|28.45|28.37|28.5|28.42|28.45|28.37|36
1645629620000|2022-02-23 15:20:20|28.44|28.36|28.41|28.33|28.45|28.37|28.41|28.33|1
1645629630000|2022-02-23 15:20:30|28.4|28.32|28.42|28.34|28.44|28.36|28.39|28.31|7
1645629640000|2022-02-23 15:20:40|28.41|28.33|28.41|28.33|28.42|28.34|28.4|28.32|0
1645629650000|2022-02-23 15:20:50|28.4|28.32|28.37|28.29|28.41|28.33|28.37|28.29|24
1645629660000|2022-02-23 15:21:00|28.39|28.31|28.37|28.29|28.4|28.32|28.37|28.29|33
1645629670000|2022-02-23 15:21:10|28.39|28.31|28.4|28.32|28.4|28.32|28.39|28.31|82
1645629680000|2022-02-23 15:21:20|28.41|28.33|28.4|28.32|28.43|28.35|28.4|28.32|0
1645629690000|2022-02-23 15:21:30|28.41|28.33|28.45|28.37|28.45|28.37|28.4|28.32|1
1645629700000|2022-02-23 15:21:40|28.44|28.36|28.45|28.37|28.45|28.37|28.42|28.34|5
1645629710000|2022-02-23 15:21:50|28.44|28.36|28.4|28.32|28.45|28.37|28.4|28.32|1
1645629720000|2022-02-23 15:22:00|28.43|28.35|28.4|28.32|28.45|28.37|28.4|28.32|31
1645629730000|2022-02-23 15:22:10|28.39|28.31|28.37|28.29|28.4|28.32|28.37|28.29|20
1645629740000|2022-02-23 15:22:20|28.39|28.31|28.37|28.29|28.41|28.33|28.37|28.29|25
1645629760000|2022-02-23 15:22:40|28.34|28.26|28.37|28.29|28.37|28.29|28.34|28.26|14
1645629770000|2022-02-23 15:22:50|28.35|28.27|28.34|28.26|28.35|28.27|28.34|28.26|1
1645629780000|2022-02-23 15:23:00|28.35|28.27|28.35|28.27|28.37|28.29|28.34|28.26|6
1645629790000|2022-02-23 15:23:10|28.34|28.26|28.37|28.29|28.37|28.29|28.34|28.26|1
1645629800000|2022-02-23 15:23:20|28.35|28.27|28.37|28.29|28.37|28.29|28.35|28.27|12
1645629810000|2022-02-23 15:23:30|28.39|28.31|28.42|28.34|28.42|28.34|28.39|28.31|3
1645629820000|2022-02-23 15:23:40|28.39|28.31|28.4|28.32|28.42|28.34|28.39|28.31|14
1645629830000|2022-02-23 15:23:50|28.39|28.31|28.37|28.29|28.39|28.31|28.34|28.26|19
1645629840000|2022-02-23 15:24:00|28.38|28.3|28.37|28.29|28.42|28.34|28.37|28.29|4
1645629850000|2022-02-23 15:24:10|28.39|28.31|28.45|28.37|28.45|28.37|28.39|28.31|42
1645629860000|2022-02-23 15:24:20|28.44|28.36|28.46|28.38|28.46|28.38|28.42|28.34|28
1645629870000|2022-02-23 15:24:30|28.5|28.42|28.55|28.47|28.55|28.47|28.5|28.42|67
1645629880000|2022-02-23 15:24:40|28.54|28.46|28.5|28.42|28.55|28.47|28.5|28.42|11
1645629890000|2022-02-23 15:24:50|28.52|28.44|28.52|28.44|28.55|28.47|28.52|28.44|6
1645629900000|2022-02-23 15:25:00|28.5|28.42|28.5|28.42|28.54|28.46|28.5|28.42|53
1645629910000|2022-02-23 15:25:10|28.55|28.47|28.55|28.47|28.55|28.47|28.5|28.42|6
1645629920000|2022-02-23 15:25:20|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|59
1645629940000|2022-02-23 15:25:40|28.57|28.49|28.59|28.51|28.59|28.51|28.57|28.49|4
1645629950000|2022-02-23 15:25:50|28.57|28.49|28.55|28.47|28.57|28.49|28.55|28.47|3
1645629960000|2022-02-23 15:26:00|28.57|28.49|28.57|28.49|28.59|28.51|28.55|28.47|2
1645629970000|2022-02-23 15:26:10|28.55|28.47|28.57|28.49|28.59|28.51|28.55|28.47|4
1645629980000|2022-02-23 15:26:20|28.55|28.47|28.57|28.49|28.59|28.51|28.55|28.47|4
1645629990000|2022-02-23 15:26:30|28.59|28.51|28.57|28.49|28.59|28.51|28.55|28.47|4
1645630000000|2022-02-23 15:26:40|28.55|28.47|28.64|28.56|28.64|28.56|28.55|28.47|74
1645630010000|2022-02-23 15:26:50|28.65|28.57|28.65|28.57|28.69|28.61|28.64|28.56|186
1645630020000|2022-02-23 15:27:00|28.66|28.58|28.65|28.57|28.67|28.59|28.64|28.56|0
1645630030000|2022-02-23 15:27:10|28.66|28.58|28.69|28.61|28.69|28.61|28.65|28.57|27
1645630040000|2022-02-23 15:27:20|28.7|28.62|28.69|28.61|28.74|28.66|28.69|28.61|50
1645630050000|2022-02-23 15:27:30|28.74|28.66|28.74|28.66|28.74|28.66|28.69|28.61|36
1645630060000|2022-02-23 15:27:40|28.73|28.65|28.74|28.66|28.79|28.71|28.73|28.65|33
1645630070000|2022-02-23 15:27:50|28.76|28.68|28.79|28.71|28.79|28.71|28.75|28.67|37
1645630080000|2022-02-23 15:28:00|28.8|28.72|28.75|28.67|28.8|28.72|28.74|28.66|5
1645630090000|2022-02-23 15:28:10|28.74|28.66|28.75|28.67|28.79|28.71|28.74|28.66|5
1645630100000|2022-02-23 15:28:20|28.74|28.66|28.7|28.62|28.74|28.66|28.69|28.61|52
1645630110000|2022-02-23 15:28:30|28.69|28.61|28.7|28.62|28.7|28.62|28.67|28.59|3
1645630120000|2022-02-23 15:28:40|28.72|28.64|28.69|28.61|28.72|28.64|28.69|28.61|35
1645630130000|2022-02-23 15:28:50|28.71|28.63|28.74|28.66|28.74|28.66|28.71|28.63|128
1645630140000|2022-02-23 15:29:00|28.71|28.63|28.74|28.66|28.74|28.66|28.71|28.63|2
1645630150000|2022-02-23 15:29:10|28.73|28.65|28.74|28.66|28.74|28.66|28.7|28.62|87
1645630160000|2022-02-23 15:29:20|28.72|28.64|28.79|28.71|28.79|28.71|28.72|28.64|131
1645630170000|2022-02-23 15:29:30|28.77|28.69|28.82|28.74|28.82|28.74|28.74|28.66|19
1645630180000|2022-02-23 15:29:40|28.81|28.73|28.82|28.74|28.82|28.74|28.8|28.72|4
1645630190000|2022-02-23 15:29:50|28.81|28.73|28.84|28.76|28.86|28.78|28.81|28.73|42
1645630200000|2022-02-23 15:30:00|28.86|28.78|28.86|28.78|28.86|28.78|28.82|28.74|9
1645630210000|2022-02-23 15:30:10|28.88|28.8|28.91|28.83|28.93|28.85|28.88|28.8|73
1645630220000|2022-02-23 15:30:20|28.94|28.86|28.92|28.84|28.96|28.88|28.91|28.83|65
1645630230000|2022-02-23 15:30:30|28.91|28.83|28.95|28.87|28.95|28.87|28.91|28.83|57
1645630240000|2022-02-23 15:30:40|28.96|28.88|29.01|28.93|29.01|28.93|28.96|28.88|69
1645630250000|2022-02-23 15:30:50|29|28.92|29.02|28.94|29.02|28.94|28.99|28.91|78
1645630260000|2022-02-23 15:31:00|29.01|28.93|28.98|28.9|29.02|28.94|28.98|28.9|173
1645630280000|2022-02-23 15:31:20|28.96|28.88|28.94|28.86|28.96|28.88|28.94|28.86|31
1645630300000|2022-02-23 15:31:40|28.9|28.82|28.85|28.77|28.9|28.82|28.85|28.77|86
1645630310000|2022-02-23 15:31:50|28.86|28.78|28.81|28.73|28.86|28.78|28.81|28.73|4
1645630320000|2022-02-23 15:32:00|||||||||31
1645630330000|2022-02-23 15:32:10|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|0
1645630340000|2022-02-23 15:32:20|28.81|28.73|28.86|28.78|28.86|28.78|28.81|28.73|4
1645630360000|2022-02-23 15:32:40|28.85|28.77|28.8|28.72|28.85|28.77|28.8|28.72|71
1645630370000|2022-02-23 15:32:50|28.79|28.71|28.8|28.72|28.8|28.72|28.77|28.69|5
1645630380000|2022-02-23 15:33:00|28.79|28.71|28.8|28.72|28.8|28.72|28.77|28.69|60
1645630390000|2022-02-23 15:33:10|28.81|28.73|28.8|28.72|28.81|28.73|28.8|28.72|7
1645630400000|2022-02-23 15:33:20|28.81|28.73|28.77|28.69|28.81|28.73|28.77|28.69|95
1645630420000|2022-02-23 15:33:40|||||||||22
1645630430000|2022-02-23 15:33:50|28.73|28.65|28.76|28.68|28.77|28.69|28.73|28.65|102
1645630440000|2022-02-23 15:34:00|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|25
1645630450000|2022-02-23 15:34:10|28.8|28.72|28.81|28.73|28.81|28.73|28.77|28.69|64
1645630460000|2022-02-23 15:34:20|28.8|28.72|28.81|28.73|28.81|28.73|28.8|28.72|10
1645630470000|2022-02-23 15:34:30|28.8|28.72|28.77|28.69|28.8|28.72|28.77|28.69|11
1645630480000|2022-02-23 15:34:40|28.8|28.72|28.8|28.72|28.81|28.73|28.8|28.72|1
1645630490000|2022-02-23 15:34:50|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|52
1645630500000|2022-02-23 15:35:00|28.79|28.71|28.72|28.64|28.8|28.72|28.72|28.64|5
1645630510000|2022-02-23 15:35:10|28.69|28.61|28.67|28.59|28.69|28.61|28.67|28.59|1
1645630520000|2022-02-23 15:35:20|28.68|28.6|28.68|28.6|28.68|28.6|28.67|28.59|0
1645630530000|2022-02-23 15:35:30|28.67|28.59|28.67|28.59|28.68|28.6|28.67|28.59|0
1645630540000|2022-02-23 15:35:40|28.64|28.56|28.67|28.59|28.67|28.59|28.64|28.56|38
1645630550000|2022-02-23 15:35:50|28.68|28.6|28.68|28.6|28.68|28.6|28.67|28.59|0
1645630560000|2022-02-23 15:36:00|28.67|28.59|28.72|28.64|28.72|28.64|28.67|28.59|5
1645630570000|2022-02-23 15:36:10|28.74|28.66|28.76|28.68|28.76|28.68|28.73|28.65|14
1645630580000|2022-02-23 15:36:20|28.73|28.65|28.72|28.64|28.76|28.68|28.72|28.64|6
1645630610000|2022-02-23 15:36:50|28.7|28.62|28.69|28.61|28.72|28.64|28.69|28.61|6
1645630620000|2022-02-23 15:37:00|28.68|28.6|28.69|28.61|28.72|28.64|28.64|28.56|8
1645630630000|2022-02-23 15:37:10|28.7|28.62|28.72|28.64|28.72|28.64|28.7|28.62|2
1645630640000|2022-02-23 15:37:20|28.69|28.61|28.68|28.6|28.7|28.62|28.68|28.6|2
1645630650000|2022-02-23 15:37:30|28.64|28.56|28.64|28.56|28.66|28.58|28.64|28.56|12
1645630660000|2022-02-23 15:37:40|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1645630670000|2022-02-23 15:37:50|28.6|28.52|28.58|28.5|28.6|28.52|28.57|28.49|34
1645630680000|2022-02-23 15:38:00|28.57|28.49|28.54|28.46|28.58|28.5|28.54|28.46|37
1645630690000|2022-02-23 15:38:10|28.56|28.48|28.59|28.51|28.6|28.52|28.54|28.46|4
1645630700000|2022-02-23 15:38:20|28.6|28.52|28.59|28.51|28.6|28.52|28.59|28.51|26
1645630710000|2022-02-23 15:38:30|28.6|28.52|28.59|28.51|28.62|28.54|28.59|28.51|5
1645630720000|2022-02-23 15:38:40|28.6|28.52|28.62|28.54|28.64|28.56|28.59|28.51|10
1645630730000|2022-02-23 15:38:50|28.63|28.55|28.63|28.55|28.64|28.56|28.61|28.53|13
1645630740000|2022-02-23 15:39:00|28.61|28.53|28.64|28.56|28.64|28.56|28.59|28.51|152
1645630750000|2022-02-23 15:39:10|28.6|28.52|28.6|28.52|28.64|28.56|28.6|28.52|89
1645630760000|2022-02-23 15:39:20|28.57|28.49|28.6|28.52|28.6|28.52|28.57|28.49|35
1645630770000|2022-02-23 15:39:30|28.57|28.49|28.64|28.56|28.64|28.56|28.57|28.49|53
1645630780000|2022-02-23 15:39:40|28.61|28.53|28.6|28.52|28.61|28.53|28.59|28.51|113
1645630790000|2022-02-23 15:39:50|28.59|28.51|28.57|28.49|28.6|28.52|28.57|28.49|4
1645630800000|2022-02-23 15:40:00|28.6|28.52|28.6|28.52|28.63|28.55|28.57|28.49|62
1645630810000|2022-02-23 15:40:10|28.59|28.51|28.6|28.52|28.6|28.52|28.57|28.49|3
1645630820000|2022-02-23 15:40:20|28.59|28.51|28.57|28.49|28.61|28.53|28.57|28.49|0
1645630830000|2022-02-23 15:40:30|28.6|28.52|28.61|28.53|28.61|28.53|28.6|28.52|43
1645630840000|2022-02-23 15:40:40|28.62|28.54|28.65|28.57|28.65|28.57|28.62|28.54|71
1645630850000|2022-02-23 15:40:50|28.67|28.59|28.7|28.62|28.7|28.62|28.67|28.59|10
1645630860000|2022-02-23 15:41:00|28.69|28.61|28.67|28.59|28.7|28.62|28.67|28.59|32
1645630870000|2022-02-23 15:41:10|28.69|28.61|28.67|28.59|28.7|28.62|28.66|28.58|6
1645630880000|2022-02-23 15:41:20|28.69|28.61|28.67|28.59|28.7|28.62|28.67|28.59|8
1645630890000|2022-02-23 15:41:30|28.69|28.61|28.72|28.64|28.72|28.64|28.69|28.61|2
1645630900000|2022-02-23 15:41:40|28.73|28.65|28.72|28.64|28.73|28.65|28.72|28.64|0
1645630910000|2022-02-23 15:41:50|28.75|28.67|28.73|28.65|28.77|28.69|28.72|28.64|41
1645630920000|2022-02-23 15:42:00|28.76|28.68|28.76|28.68|28.77|28.69|28.73|28.65|17
1645630930000|2022-02-23 15:42:10|28.73|28.65|28.73|28.65|28.77|28.69|28.68|28.6|100
1645630940000|2022-02-23 15:42:20|28.77|28.69|28.73|28.65|28.77|28.69|28.73|28.65|94
1645630950000|2022-02-23 15:42:30|28.75|28.67|28.82|28.74|28.82|28.74|28.75|28.67|8
1645630960000|2022-02-23 15:42:40|28.78|28.7|28.78|28.7|28.79|28.71|28.78|28.7|2
1645630970000|2022-02-23 15:42:50|28.77|28.69|28.82|28.74|28.82|28.74|28.77|28.69|11
1645630980000|2022-02-23 15:43:00|28.78|28.7|28.82|28.74|28.82|28.74|28.78|28.7|57
1645630990000|2022-02-23 15:43:10|28.78|28.7|28.82|28.74|28.82|28.74|28.78|28.7|20
1645631000000|2022-02-23 15:43:20|28.78|28.7|28.77|28.69|28.8|28.72|28.77|28.69|14
1645631010000|2022-02-23 15:43:30|28.73|28.65|28.75|28.67|28.78|28.7|28.73|28.65|19
1645631020000|2022-02-23 15:43:40|28.78|28.7|28.74|28.66|28.78|28.7|28.74|28.66|113
1645631030000|2022-02-23 15:43:50|28.73|28.65|28.74|28.66|28.74|28.66|28.73|28.65|0
1645631040000|2022-02-23 15:44:00|28.75|28.67|28.72|28.64|28.75|28.67|28.7|28.62|90
1645631050000|2022-02-23 15:44:10|28.73|28.65|28.78|28.7|28.78|28.7|28.73|28.65|7
1645631060000|2022-02-23 15:44:20|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|7
1645631070000|2022-02-23 15:44:30|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|50
1645631080000|2022-02-23 15:44:40|28.8|28.72|28.78|28.7|28.83|28.75|28.78|28.7|62
1645631090000|2022-02-23 15:44:50|28.8|28.72|28.78|28.7|28.8|28.72|28.73|28.65|1
1645631100000|2022-02-23 15:45:00|28.8|28.72|28.73|28.65|28.82|28.74|28.73|28.65|55
1645631110000|2022-02-23 15:45:10|28.75|28.67|28.78|28.7|28.78|28.7|28.73|28.65|3
1645631120000|2022-02-23 15:45:20|28.82|28.74|28.82|28.74|28.83|28.75|28.78|28.7|5
1645631130000|2022-02-23 15:45:30|28.83|28.75|28.82|28.74|28.85|28.77|28.82|28.74|3
1645631140000|2022-02-23 15:45:40|28.83|28.75|28.83|28.75|28.83|28.75|28.82|28.74|0
1645631150000|2022-02-23 15:45:50|28.82|28.74|28.78|28.7|28.83|28.75|28.78|28.7|4
1645631160000|2022-02-23 15:46:00|28.8|28.72|28.82|28.74|28.83|28.75|28.78|28.7|2
1645631170000|2022-02-23 15:46:10|28.8|28.72|28.82|28.74|28.82|28.74|28.8|28.72|28
1645631180000|2022-02-23 15:46:20|28.78|28.7|28.73|28.65|28.79|28.71|28.73|28.65|23
1645631190000|2022-02-23 15:46:30|28.71|28.63|28.73|28.65|28.73|28.65|28.71|28.63|24
1645631210000|2022-02-23 15:46:50|28.72|28.64|28.73|28.65|28.76|28.68|28.72|28.64|34
1645631220000|2022-02-23 15:47:00|28.76|28.68|28.78|28.7|28.78|28.7|28.73|28.65|7
1645631230000|2022-02-23 15:47:10|28.77|28.69|28.73|28.65|28.78|28.7|28.73|28.65|12
1645631240000|2022-02-23 15:47:20|28.77|28.69|28.77|28.69|28.77|28.69|28.73|28.65|3
1645631260000|2022-02-23 15:47:40|28.78|28.7|28.79|28.71|28.81|28.73|28.78|28.7|5
1645631270000|2022-02-23 15:47:50|28.78|28.7|28.81|28.73|28.81|28.73|28.77|28.69|1
1645631280000|2022-02-23 15:48:00|28.82|28.74|28.82|28.74|28.86|28.78|28.81|28.73|55
1645631290000|2022-02-23 15:48:10|28.84|28.76|28.82|28.74|28.87|28.79|28.82|28.74|93
1645631300000|2022-02-23 15:48:20|28.78|28.7|28.82|28.74|28.82|28.74|28.78|28.7|50
1645631310000|2022-02-23 15:48:30|28.8|28.72|28.78|28.7|28.83|28.75|28.78|28.7|18
1645631320000|2022-02-23 15:48:40|28.76|28.68|28.73|28.65|28.78|28.7|28.73|28.65|9
1645631330000|2022-02-23 15:48:50|28.74|28.66|28.78|28.7|28.78|28.7|28.74|28.66|10
1645631340000|2022-02-23 15:49:00|28.8|28.72|28.78|28.7|28.82|28.74|28.77|28.69|17
1645631350000|2022-02-23 15:49:10|28.79|28.71|28.81|28.73|28.82|28.74|28.78|28.7|12
1645631360000|2022-02-23 15:49:20|28.79|28.71|28.81|28.73|28.82|28.74|28.79|28.71|2
1645631370000|2022-02-23 15:49:30|28.79|28.71|28.77|28.69|28.81|28.73|28.77|28.69|29
1645631380000|2022-02-23 15:49:40|28.78|28.7|28.89|28.81|28.89|28.81|28.78|28.7|51
1645631390000|2022-02-23 15:49:50|28.9|28.82|28.89|28.81|28.92|28.84|28.89|28.81|2
1645631400000|2022-02-23 15:50:00|28.92|28.84|28.86|28.78|28.92|28.84|28.86|28.78|7
1645631410000|2022-02-23 15:50:10|28.89|28.81|28.86|28.78|28.89|28.81|28.84|28.76|0
1645631420000|2022-02-23 15:50:20|28.88|28.8|28.88|28.8|28.9|28.82|28.88|28.8|5
1645631430000|2022-02-23 15:50:30|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|0
1645631440000|2022-02-23 15:50:40|28.91|28.83|28.85|28.77|28.93|28.85|28.85|28.77|117
1645631450000|2022-02-23 15:50:50|28.89|28.81|28.89|28.81|28.89|28.81|28.85|28.77|4
1645631460000|2022-02-23 15:51:00|28.87|28.79|28.89|28.81|28.89|28.81|28.85|28.77|19
1645631470000|2022-02-23 15:51:10|28.85|28.77|28.81|28.73|28.85|28.77|28.8|28.72|5
1645631480000|2022-02-23 15:51:20|28.83|28.75|28.8|28.72|28.85|28.77|28.8|28.72|6
1645631490000|2022-02-23 15:51:30|28.79|28.71|28.77|28.69|28.79|28.71|28.75|28.67|26
1645631500000|2022-02-23 15:51:40|||||||||1
1645631510000|2022-02-23 15:51:50|28.76|28.68|28.81|28.73|28.81|28.73|28.76|28.68|5
1645631520000|2022-02-23 15:52:00|28.77|28.69|28.77|28.69|28.82|28.74|28.77|28.69|2
1645631530000|2022-02-23 15:52:10|28.79|28.71|28.79|28.71|28.8|28.72|28.79|28.71|8
1645631540000|2022-02-23 15:52:20|28.8|28.72|28.81|28.73|28.81|28.73|28.8|28.72|0
1645631550000|2022-02-23 15:52:30|28.8|28.72|28.85|28.77|28.85|28.77|28.8|28.72|4
1645631570000|2022-02-23 15:52:50|28.84|28.76|28.85|28.77|28.85|28.77|28.84|28.76|23
1645631580000|2022-02-23 15:53:00|28.84|28.76|28.9|28.82|28.9|28.82|28.84|28.76|68
1645631590000|2022-02-23 15:53:10|28.94|28.86|28.9|28.82|28.94|28.86|28.9|28.82|23
1645631600000|2022-02-23 15:53:20|28.84|28.76|28.75|28.67|28.84|28.76|28.75|28.67|48
1645631610000|2022-02-23 15:53:30|28.74|28.66|28.73|28.65|28.75|28.67|28.72|28.64|81
1645631620000|2022-02-23 15:53:40|28.71|28.63|28.73|28.65|28.75|28.67|28.71|28.63|0
1645631630000|2022-02-23 15:53:50|28.71|28.63|28.75|28.67|28.75|28.67|28.71|28.63|1
1645631640000|2022-02-23 15:54:00|28.79|28.71|28.8|28.72|28.8|28.72|28.78|28.7|9
1645631650000|2022-02-23 15:54:10|28.77|28.69|28.8|28.72|28.8|28.72|28.75|28.67|7
1645631660000|2022-02-23 15:54:20|28.79|28.71|28.75|28.67|28.8|28.72|28.75|28.67|32
1645631670000|2022-02-23 15:54:30|28.77|28.69|28.77|28.69|28.8|28.72|28.75|28.67|38
1645631680000|2022-02-23 15:54:40|28.75|28.67|28.77|28.69|28.8|28.72|28.75|28.67|10
1645631690000|2022-02-23 15:54:50|28.79|28.71|28.8|28.72|28.8|28.72|28.79|28.71|1
1645631700000|2022-02-23 15:55:00|28.79|28.71|28.75|28.67|28.8|28.72|28.75|28.67|44
1645631710000|2022-02-23 15:55:10|28.78|28.7|28.8|28.72|28.84|28.76|28.76|28.68|60
1645631720000|2022-02-23 15:55:20|28.82|28.74|28.8|28.72|28.82|28.74|28.75|28.67|8
1645631730000|2022-02-23 15:55:30|28.82|28.74|28.84|28.76|28.85|28.77|28.8|28.72|84
1645631740000|2022-02-23 15:55:40|28.85|28.77|28.89|28.81|28.94|28.86|28.85|28.77|111
1645631750000|2022-02-23 15:55:50|28.9|28.82|28.89|28.81|28.94|28.86|28.89|28.81|83
1645631770000|2022-02-23 15:56:10|28.87|28.79|28.87|28.79|28.89|28.81|28.87|28.79|8
1645631780000|2022-02-23 15:56:20|28.89|28.81|28.89|28.81|28.89|28.81|28.85|28.77|18
1645631790000|2022-02-23 15:56:30|28.87|28.79|28.87|28.79|28.89|28.81|28.85|28.77|0
1645631800000|2022-02-23 15:56:40|28.85|28.77|28.84|28.76|28.87|28.79|28.8|28.72|2
1645631810000|2022-02-23 15:56:50|28.8|28.72|28.75|28.67|28.82|28.74|28.75|28.67|38
1645631820000|2022-02-23 15:57:00|28.77|28.69|28.76|28.68|28.79|28.71|28.75|28.67|21
1645631830000|2022-02-23 15:57:10|28.78|28.7|28.78|28.7|28.8|28.72|28.75|28.67|11
1645631840000|2022-02-23 15:57:20|28.79|28.71|28.75|28.67|28.79|28.71|28.75|28.67|12
1645631850000|2022-02-23 15:57:30|28.74|28.66|28.75|28.67|28.75|28.67|28.71|28.63|30
1645631860000|2022-02-23 15:57:40|28.74|28.66|28.74|28.66|28.75|28.67|28.72|28.64|4
1645631870000|2022-02-23 15:57:50|28.75|28.67|28.75|28.67|28.75|28.67|28.71|28.63|3
1645631880000|2022-02-23 15:58:00|28.74|28.66|28.74|28.66|28.75|28.67|28.72|28.64|1
1645631890000|2022-02-23 15:58:10|28.71|28.63|28.74|28.66|28.74|28.66|28.7|28.62|3
1645631900000|2022-02-23 15:58:20|28.75|28.67|28.75|28.67|28.77|28.69|28.75|28.67|6
1645631910000|2022-02-23 15:58:30|28.77|28.69|28.75|28.67|28.77|28.69|28.74|28.66|0
1645631920000|2022-02-23 15:58:40|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1645631930000|2022-02-23 15:58:50|28.75|28.67|28.74|28.66|28.75|28.67|28.74|28.66|0
1645631940000|2022-02-23 15:59:00|28.75|28.67|28.75|28.67|28.79|28.71|28.74|28.66|24
1645631950000|2022-02-23 15:59:10|28.77|28.69|28.75|28.67|28.77|28.69|28.75|28.67|1
1645631960000|2022-02-23 15:59:20|28.77|28.69|28.77|28.69|28.8|28.72|28.75|28.67|6
1645631970000|2022-02-23 15:59:30|28.79|28.71|28.84|28.76|28.84|28.76|28.79|28.71|16
1645631990000|2022-02-23 15:59:50|28.85|28.77|28.84|28.76|28.89|28.81|28.84|28.76|31
1645632000000|2022-02-23 16:00:00|28.86|28.78|28.94|28.86|28.97|28.89|28.84|28.76|60
1645632010000|2022-02-23 16:00:10|28.93|28.85|28.94|28.86|28.94|28.86|28.91|28.83|25
1645632020000|2022-02-23 16:00:20|28.95|28.87|28.94|28.86|28.97|28.89|28.94|28.86|5
1645632030000|2022-02-23 16:00:30|28.92|28.84|28.93|28.85|28.93|28.85|28.92|28.84|0
1645632040000|2022-02-23 16:00:40|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1645632050000|2022-02-23 16:00:50|28.9|28.82|28.86|28.78|28.9|28.82|28.84|28.76|5
1645632060000|2022-02-23 16:01:00|28.87|28.79|28.84|28.76|28.89|28.81|28.8|28.72|33
1645632070000|2022-02-23 16:01:10|28.82|28.74|28.79|28.71|28.82|28.74|28.79|28.71|2
1645632080000|2022-02-23 16:01:20|28.8|28.72|28.8|28.72|28.8|28.72|28.79|28.71|1
1645632090000|2022-02-23 16:01:30|28.84|28.76|28.84|28.76|28.84|28.76|28.8|28.72|7
1645632100000|2022-02-23 16:01:40|28.82|28.74|28.8|28.72|28.82|28.74|28.8|28.72|0
1645632110000|2022-02-23 16:01:50|28.82|28.74|28.84|28.76|28.84|28.76|28.8|28.72|2
1645632120000|2022-02-23 16:02:00|28.86|28.78|28.89|28.81|28.91|28.83|28.85|28.77|1
1645632130000|2022-02-23 16:02:10|28.91|28.83|28.89|28.81|28.92|28.84|28.89|28.81|17
1645632140000|2022-02-23 16:02:20|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|5
1645632150000|2022-02-23 16:02:30|28.87|28.79|28.89|28.81|28.89|28.81|28.87|28.79|0
1645632160000|2022-02-23 16:02:40|28.87|28.79|28.84|28.76|28.89|28.81|28.84|28.76|55
1645632170000|2022-02-23 16:02:50|28.85|28.77|28.84|28.76|28.85|28.77|28.82|28.74|1
1645632180000|2022-02-23 16:03:00|28.85|28.77|28.88|28.8|28.89|28.81|28.84|28.76|0
1645632190000|2022-02-23 16:03:10|28.89|28.81|28.89|28.81|28.92|28.84|28.89|28.81|1
1645632210000|2022-02-23 16:03:30|28.85|28.77|28.84|28.76|28.85|28.77|28.84|28.76|25
1645632220000|2022-02-23 16:03:40|28.89|28.81|28.89|28.81|28.89|28.81|28.86|28.78|5
1645632230000|2022-02-23 16:03:50|28.87|28.79|28.89|28.81|28.89|28.81|28.84|28.76|20
1645632240000|2022-02-23 16:04:00|28.87|28.79|28.93|28.85|28.93|28.85|28.84|28.76|7
1645632250000|2022-02-23 16:04:10|28.95|28.87|28.93|28.85|28.97|28.89|28.93|28.85|74
1645632260000|2022-02-23 16:04:20|28.92|28.84|28.93|28.85|28.93|28.85|28.92|28.84|0
1645632270000|2022-02-23 16:04:30|28.92|28.84|28.92|28.84|28.93|28.85|28.9|28.82|0
1645632280000|2022-02-23 16:04:40|28.93|28.85|28.92|28.84|28.93|28.85|28.92|28.84|5
1645632290000|2022-02-23 16:04:50|28.93|28.85|28.93|28.85|28.93|28.85|28.92|28.84|0
1645632300000|2022-02-23 16:05:00|28.94|28.86|28.94|28.86|28.97|28.89|28.94|28.86|1
1645632310000|2022-02-23 16:05:10|28.95|28.87|28.93|28.85|28.97|28.89|28.93|28.85|0
1645632320000|2022-02-23 16:05:20|28.94|28.86|28.97|28.89|28.97|28.89|28.93|28.85|0
1645632340000|2022-02-23 16:05:40|29|28.92|29|28.92|29|28.92|28.97|28.89|48
1645632370000|2022-02-23 16:06:10|29.04|28.96|29|28.92|29.05|28.97|29|28.92|27
1645632380000|2022-02-23 16:06:20|28.99|28.91|28.97|28.89|28.99|28.91|28.97|28.89|20
1645632390000|2022-02-23 16:06:30|29|28.92|29.01|28.93|29.01|28.93|29|28.92|4
1645632400000|2022-02-23 16:06:40|29.05|28.97|29|28.92|29.05|28.97|29|28.92|6
1645632410000|2022-02-23 16:06:50|29.01|28.93|29.01|28.93|29.03|28.95|29.01|28.93|0
1645632420000|2022-02-23 16:07:00|29.03|28.95|29|28.92|29.05|28.97|29|28.92|26
1645632430000|2022-02-23 16:07:10|29.01|28.93|29.03|28.95|29.05|28.97|29|28.92|403
1645632440000|2022-02-23 16:07:20|29.05|28.97|29.05|28.97|29.05|28.97|29.01|28.93|40
1645632450000|2022-02-23 16:07:30|29.08|29|29.08|29|29.1|29.02|29.06|28.98|13
1645632460000|2022-02-23 16:07:40|29.1|29.02|29.05|28.97|29.1|29.02|29.05|28.97|11
1645632470000|2022-02-23 16:07:50|29.09|29.01|29.1|29.02|29.1|29.02|29.09|29.01|20
1645632480000|2022-02-23 16:08:00|29.08|29|29.1|29.02|29.1|29.02|29.06|28.98|16
1645632490000|2022-02-23 16:08:10|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|18
1645632500000|2022-02-23 16:08:20|29.12|29.04|29.1|29.02|29.14|29.06|29.1|29.02|7
1645632510000|2022-02-23 16:08:30|29.12|29.04|29.12|29.04|29.12|29.04|29.1|29.02|0
1645632520000|2022-02-23 16:08:40|29.14|29.06|29.1|29.02|29.14|29.06|29.1|29.02|35
1645632530000|2022-02-23 16:08:50|29.14|29.06|29.22|29.14|29.22|29.14|29.14|29.06|164
1645632540000|2022-02-23 16:09:00|29.23|29.15|29.22|29.14|29.27|29.19|29.22|29.14|49
1645632550000|2022-02-23 16:09:10|29.23|29.15|29.27|29.19|29.27|29.19|29.23|29.15|29
1645632570000|2022-02-23 16:09:30|29.29|29.21|29.28|29.2|29.32|29.24|29.27|29.19|20
1645632580000|2022-02-23 16:09:40|29.27|29.19|29.24|29.16|29.32|29.24|29.24|29.16|53
1645632590000|2022-02-23 16:09:50|29.23|29.15|29.23|29.15|29.24|29.16|29.23|29.15|0
1645632600000|2022-02-23 16:10:00|29.24|29.16|29.23|29.15|29.27|29.19|29.23|29.15|20
1645632610000|2022-02-23 16:10:10|29.22|29.14|29.17|29.09|29.22|29.14|29.17|29.09|38
1645632620000|2022-02-23 16:10:20|29.12|29.04|29.17|29.09|29.17|29.09|29.12|29.04|58
1645632630000|2022-02-23 16:10:30|29.16|29.08|29.12|29.04|29.17|29.09|29.12|29.04|265
1645632640000|2022-02-23 16:10:40|29.13|29.05|29.12|29.04|29.14|29.06|29.12|29.04|0
1645632650000|2022-02-23 16:10:50|29.09|29.01|29.09|29.01|29.11|29.03|29.09|29.01|46
1645632660000|2022-02-23 16:11:00|29.11|29.03|29.09|29.01|29.14|29.06|29.09|29.01|7
1645632670000|2022-02-23 16:11:10|29.05|28.97|29.09|29.01|29.09|29.01|29.05|28.97|4
1645632680000|2022-02-23 16:11:20|29.11|29.03|29.13|29.05|29.13|29.05|29.09|29.01|3
1645632690000|2022-02-23 16:11:30|29.12|29.04|29.13|29.05|29.14|29.06|29.12|29.04|0
1645632700000|2022-02-23 16:11:40|29.15|29.07|29.12|29.04|29.15|29.07|29.12|29.04|16
1645632710000|2022-02-23 16:11:50|29.13|29.05|29.09|29.01|29.13|29.05|29.09|29.01|20
1645632720000|2022-02-23 16:12:00|29.1|29.02|29.09|29.01|29.14|29.06|29.09|29.01|14
1645632730000|2022-02-23 16:12:10|29.11|29.03|29.11|29.03|29.13|29.05|29.09|29.01|6
1645632740000|2022-02-23 16:12:20|29.09|29.01|29.12|29.04|29.12|29.04|29.09|29.01|110
1645632750000|2022-02-23 16:12:30|29.13|29.05|29.13|29.05|29.14|29.06|29.12|29.04|0
1645632760000|2022-02-23 16:12:40|29.16|29.08|29.15|29.07|29.17|29.09|29.12|29.04|39
1645632770000|2022-02-23 16:12:50|29.17|29.09|29.13|29.05|29.17|29.09|29.12|29.04|1
1645632780000|2022-02-23 16:13:00|29.12|29.04|29.13|29.05|29.13|29.05|29.12|29.04|1
1645632790000|2022-02-23 16:13:10|29.14|29.06|29.17|29.09|29.17|29.09|29.14|29.06|52
1645632820000|2022-02-23 16:13:40|29.15|29.07|29.15|29.07|29.17|29.09|29.14|29.06|9
1645632830000|2022-02-23 16:13:50|29.17|29.09|29.13|29.05|29.17|29.09|29.13|29.05|9
1645632840000|2022-02-23 16:14:00|29.12|29.04|29.09|29.01|29.13|29.05|29.09|29.01|9
1645632850000|2022-02-23 16:14:10|29.1|29.02|29.09|29.01|29.14|29.06|29.09|29.01|50
1645632860000|2022-02-23 16:14:20|29.07|28.99|29.05|28.97|29.09|29.01|29.05|28.97|43
1645632870000|2022-02-23 16:14:30|||||||||51
1645632890000|2022-02-23 16:14:50|||||||||5
1645632900000|2022-02-23 16:15:00|29.09|29.01|29.1|29.02|29.1|29.02|29.09|29.01|81
1645632910000|2022-02-23 16:15:10|29.14|29.06|29.1|29.02|29.14|29.06|29.1|29.02|16
1645632930000|2022-02-23 16:15:30|29.11|29.03|29.12|29.04|29.14|29.06|29.1|29.02|0
1645632940000|2022-02-23 16:15:40|29.1|29.02|29.14|29.06|29.14|29.06|29.1|29.02|0
1645632950000|2022-02-23 16:15:50|29.12|29.04|29.12|29.04|29.14|29.06|29.1|29.02|17
1645632960000|2022-02-23 16:16:00|29.14|29.06|29.1|29.02|29.14|29.06|29.1|29.02|0
1645632970000|2022-02-23 16:16:10|29.12|29.04|29.12|29.04|29.14|29.06|29.12|29.04|6
1645632980000|2022-02-23 16:16:20|29.14|29.06|29.14|29.06|29.15|29.07|29.1|29.02|45
1645632990000|2022-02-23 16:16:30|29.12|29.04|29.14|29.06|29.14|29.06|29.1|29.02|66
1645633000000|2022-02-23 16:16:40|29.13|29.05|29.13|29.05|29.13|29.05|29.11|29.03|0
1645633010000|2022-02-23 16:16:50|29.14|29.06|29.1|29.02|29.14|29.06|29.1|29.02|0
1645633020000|2022-02-23 16:17:00|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|5
1645633030000|2022-02-23 16:17:10|29.12|29.04|29.09|29.01|29.12|29.04|29.09|29.01|0
1645633040000|2022-02-23 16:17:20|29.11|29.03|29.09|29.01|29.11|29.03|29.09|29.01|0
1645633050000|2022-02-23 16:17:30|29.11|29.03|29.1|29.02|29.14|29.06|29.09|29.01|14
1645633070000|2022-02-23 16:17:50|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1645633080000|2022-02-23 16:18:00|29.11|29.03|29.12|29.04|29.14|29.06|29.09|29.01|0
1645633090000|2022-02-23 16:18:10|29.1|29.02|29.14|29.06|29.14|29.06|29.1|29.02|4
1645633100000|2022-02-23 16:18:20|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|46
1645633110000|2022-02-23 16:18:30|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|10
1645633120000|2022-02-23 16:18:40|29.12|29.04|29.14|29.06|29.14|29.06|29.1|29.02|117
1645633130000|2022-02-23 16:18:50|29.12|29.04|29.14|29.06|29.14|29.06|29.12|29.04|0
1645633140000|2022-02-23 16:19:00|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|8
1645633150000|2022-02-23 16:19:10|29.17|29.09|29.15|29.07|29.17|29.09|29.15|29.07|1
1645633160000|2022-02-23 16:19:20|29.17|29.09|29.12|29.04|29.17|29.09|29.12|29.04|7
1645633170000|2022-02-23 16:19:30|29.13|29.05|29.09|29.01|29.13|29.05|29.07|28.99|47
1645633180000|2022-02-23 16:19:40|29.08|29|29.04|28.96|29.08|29|29.04|28.96|6
1645633190000|2022-02-23 16:19:50|29.07|28.99|29.05|28.97|29.07|28.99|29.04|28.96|10
1645633200000|2022-02-23 16:20:00|29.06|28.98|29.07|28.99|29.08|29|29.04|28.96|27
1645633210000|2022-02-23 16:20:10|29.05|28.97|29.03|28.95|29.05|28.97|29.02|28.94|25
1645633220000|2022-02-23 16:20:20|29.04|28.96|29.05|28.97|29.07|28.99|29.03|28.95|6
1645633230000|2022-02-23 16:20:30|29.07|28.99|29.04|28.96|29.07|28.99|29.04|28.96|35
1645633240000|2022-02-23 16:20:40|||||||||64
1645633250000|2022-02-23 16:20:50|||||||||26
1645633260000|2022-02-23 16:21:00|29|28.92|29.04|28.96|29.04|28.96|29|28.92|112
1645633270000|2022-02-23 16:21:10|||||||||68
1645633280000|2022-02-23 16:21:20|29.05|28.97|29.04|28.96|29.05|28.97|29.04|28.96|10
1645633290000|2022-02-23 16:21:30|||||||||35
1645633300000|2022-02-23 16:21:40|||||||||26
1645633310000|2022-02-23 16:21:50|||||||||28
1645633320000|2022-02-23 16:22:00|29.02|28.94|29.04|28.96|29.04|28.96|28.99|28.91|98
1645633330000|2022-02-23 16:22:10|29.02|28.94|28.97|28.89|29.03|28.95|28.97|28.89|56
1645633340000|2022-02-23 16:22:20|28.98|28.9|28.99|28.91|28.99|28.91|28.98|28.9|29
1645633350000|2022-02-23 16:22:30|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|28
1645633360000|2022-02-23 16:22:40|28.96|28.88|28.94|28.86|28.96|28.88|28.92|28.84|57
1645633370000|2022-02-23 16:22:50|28.95|28.87|28.96|28.88|28.96|28.88|28.95|28.87|35
1645633380000|2022-02-23 16:23:00|28.98|28.9|28.98|28.9|28.99|28.91|28.98|28.9|28
1645633390000|2022-02-23 16:23:10|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|21
1645633400000|2022-02-23 16:23:20|28.98|28.9|28.94|28.86|28.99|28.91|28.94|28.86|47
1645633410000|2022-02-23 16:23:30|28.92|28.84|28.91|28.83|28.93|28.85|28.89|28.81|106
1645633420000|2022-02-23 16:23:40|28.89|28.81|28.89|28.81|28.91|28.83|28.89|28.81|33
1645633430000|2022-02-23 16:23:50|28.87|28.79|28.86|28.78|28.87|28.79|28.84|28.76|282
1645633440000|2022-02-23 16:24:00|28.84|28.76|28.89|28.81|28.89|28.81|28.84|28.76|73
1645633450000|2022-02-23 16:24:10|28.92|28.84|28.93|28.85|28.93|28.85|28.9|28.82|94
1645633460000|2022-02-23 16:24:20|28.92|28.84|28.92|28.84|28.93|28.85|28.92|28.84|129
1645633470000|2022-02-23 16:24:30|28.94|28.86|28.95|28.87|28.97|28.89|28.94|28.86|717
1645633480000|2022-02-23 16:24:40|28.97|28.89|28.92|28.84|28.97|28.89|28.92|28.84|32
1645633490000|2022-02-23 16:24:50|||||||||33
1645633500000|2022-02-23 16:25:00|28.93|28.85|28.94|28.86|28.97|28.89|28.93|28.85|40
1645633510000|2022-02-23 16:25:10|28.95|28.87|28.95|28.87|28.97|28.89|28.94|28.86|56
1645633520000|2022-02-23 16:25:20|28.94|28.86|28.93|28.85|28.94|28.86|28.93|28.85|34
1645633530000|2022-02-23 16:25:30|28.92|28.84|28.89|28.81|28.92|28.84|28.89|28.81|194
1645633540000|2022-02-23 16:25:40|28.87|28.79|28.88|28.8|28.88|28.8|28.87|28.79|36
1645633550000|2022-02-23 16:25:50|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|28
1645633560000|2022-02-23 16:26:00|28.9|28.82|28.89|28.81|28.92|28.84|28.89|28.81|82
1645633570000|2022-02-23 16:26:10|28.9|28.82|28.89|28.81|28.9|28.82|28.89|28.81|15
1645633580000|2022-02-23 16:26:20|||||||||28
1645633590000|2022-02-23 16:26:30|||||||||237
1645633600000|2022-02-23 16:26:40|28.87|28.79|28.89|28.81|28.89|28.81|28.85|28.77|64
1645633610000|2022-02-23 16:26:50|||||||||35
1645633620000|2022-02-23 16:27:00|28.85|28.77|28.89|28.81|28.89|28.81|28.85|28.77|299
1645633630000|2022-02-23 16:27:10|28.87|28.79|28.87|28.79|28.89|28.81|28.85|28.77|180
1645633640000|2022-02-23 16:27:20|28.85|28.77|28.89|28.81|28.89|28.81|28.85|28.77|66
1645633650000|2022-02-23 16:27:30|28.85|28.77|28.85|28.77|28.85|28.77|28.84|28.76|33
1645633660000|2022-02-23 16:27:40|28.84|28.76|28.84|28.76|28.88|28.8|28.84|28.76|41
1645633670000|2022-02-23 16:27:50|28.85|28.77|28.89|28.81|28.89|28.81|28.85|28.77|388
1645633680000|2022-02-23 16:28:00|28.85|28.77|28.85|28.77|28.89|28.81|28.85|28.77|60
1645633690000|2022-02-23 16:28:10|28.89|28.81|28.89|28.81|28.89|28.81|28.87|28.79|33
1645633700000|2022-02-23 16:28:20|28.87|28.79|28.85|28.77|28.87|28.79|28.85|28.77|58
1645633710000|2022-02-23 16:28:30|28.87|28.79|28.9|28.82|28.9|28.82|28.87|28.79|36
1645633720000|2022-02-23 16:28:40|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|195
1645633730000|2022-02-23 16:28:50|28.92|28.84|28.94|28.86|28.94|28.86|28.92|28.84|31
1645633740000|2022-02-23 16:29:00|||||||||28
1645633750000|2022-02-23 16:29:10|||||||||63
1645633760000|2022-02-23 16:29:20|||||||||27
1645633770000|2022-02-23 16:29:30|28.95|28.87|28.99|28.91|28.99|28.91|28.95|28.87|211
1645633780000|2022-02-23 16:29:40|28.95|28.87|28.99|28.91|28.99|28.91|28.95|28.87|86
1645633790000|2022-02-23 16:29:50|28.97|28.89|28.96|28.88|28.98|28.9|28.94|28.86|182
1645633800000|2022-02-23 16:30:00|28.94|28.86|28.94|28.86|28.95|28.87|28.94|28.86|205
1645633810000|2022-02-23 16:30:10|28.95|28.87|28.99|28.91|29.02|28.94|28.94|28.86|16
1645633820000|2022-02-23 16:30:20|29|28.92|29.02|28.94|29.03|28.95|29|28.92|4
1645633830000|2022-02-23 16:30:30|29.03|28.95|29.02|28.94|29.07|28.99|29.02|28.94|15
1645633840000|2022-02-23 16:30:40|29.04|28.96|29.05|28.97|29.07|28.99|29.04|28.96|79
1645633850000|2022-02-23 16:30:50|29.07|28.99|29.05|28.97|29.07|28.99|29.04|28.96|62
1645633860000|2022-02-23 16:31:00|29.07|28.99|29.04|28.96|29.07|28.99|29.04|28.96|24
1645633870000|2022-02-23 16:31:10|||||||||74
1645633880000|2022-02-23 16:31:20|29.02|28.94|28.98|28.9|29.02|28.94|28.98|28.9|79
1645633890000|2022-02-23 16:31:30|28.97|28.89|28.98|28.9|28.98|28.9|28.97|28.89|8
1645633900000|2022-02-23 16:31:40|28.97|28.89|28.94|28.86|28.98|28.9|28.94|28.86|22
1645633910000|2022-02-23 16:31:50|28.89|28.81|28.87|28.79|28.89|28.81|28.87|28.79|220
1645633920000|2022-02-23 16:32:00|28.83|28.75|28.83|28.75|28.85|28.77|28.83|28.75|55
1645633930000|2022-02-23 16:32:10|28.8|28.72|28.82|28.74|28.82|28.74|28.79|28.71|14
1645633940000|2022-02-23 16:32:20|28.83|28.75|28.83|28.75|28.84|28.76|28.82|28.74|0
1645633950000|2022-02-23 16:32:30|28.79|28.71|28.79|28.71|28.83|28.75|28.79|28.71|4
1645633960000|2022-02-23 16:32:40|28.77|28.69|28.74|28.66|28.79|28.71|28.74|28.66|6
1645633970000|2022-02-23 16:32:50|28.79|28.71|28.79|28.71|28.79|28.71|28.78|28.7|15
1645633980000|2022-02-23 16:33:00|28.77|28.69|28.74|28.66|28.79|28.71|28.74|28.66|11
1645633990000|2022-02-23 16:33:10|28.72|28.64|28.69|28.61|28.72|28.64|28.69|28.61|0
1645634010000|2022-02-23 16:33:30|28.73|28.65|28.72|28.64|28.73|28.65|28.72|28.64|5
1645634020000|2022-02-23 16:33:40|28.73|28.65|28.78|28.7|28.78|28.7|28.72|28.64|0
1645634030000|2022-02-23 16:33:50|28.77|28.69|28.82|28.74|28.82|28.74|28.77|28.69|10
1645634040000|2022-02-23 16:34:00|28.83|28.75|28.78|28.7|28.83|28.75|28.77|28.69|11
1645634050000|2022-02-23 16:34:10|28.8|28.72|28.78|28.7|28.82|28.74|28.77|28.69|0
1645634060000|2022-02-23 16:34:20|28.77|28.69|28.81|28.73|28.81|28.73|28.77|28.69|2
1645634070000|2022-02-23 16:34:30|28.8|28.72|28.77|28.69|28.82|28.74|28.77|28.69|4
1645634080000|2022-02-23 16:34:40|28.79|28.71|28.82|28.74|28.82|28.74|28.77|28.69|4
1645634090000|2022-02-23 16:34:50|||||||||1
1645634100000|2022-02-23 16:35:00|28.86|28.78|28.93|28.85|28.93|28.85|28.86|28.78|21
1645634110000|2022-02-23 16:35:10|28.95|28.87|28.97|28.89|28.97|28.89|28.93|28.85|11
1645634120000|2022-02-23 16:35:20|28.95|28.87|28.89|28.81|28.95|28.87|28.89|28.81|22
1645634130000|2022-02-23 16:35:30|28.87|28.79|28.87|28.79|28.89|28.81|28.87|28.79|0
1645634140000|2022-02-23 16:35:40|28.85|28.77|28.83|28.75|28.85|28.77|28.81|28.73|3
1645634150000|2022-02-23 16:35:50|28.84|28.76|28.84|28.76|28.86|28.78|28.83|28.75|4
1645634160000|2022-02-23 16:36:00|28.86|28.78|28.79|28.71|28.86|28.78|28.79|28.71|3
1645634170000|2022-02-23 16:36:10|28.81|28.73|28.83|28.75|28.84|28.76|28.79|28.71|0
1645634180000|2022-02-23 16:36:20|28.81|28.73|28.79|28.71|28.84|28.76|28.79|28.71|1
1645634210000|2022-02-23 16:36:50|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1645634220000|2022-02-23 16:37:00|28.74|28.66|28.79|28.71|28.83|28.75|28.74|28.66|10
1645634230000|2022-02-23 16:37:10|28.81|28.73|28.79|28.71|28.83|28.75|28.79|28.71|0
1645634240000|2022-02-23 16:37:20|28.76|28.68|28.78|28.7|28.79|28.71|28.76|28.68|9
1645634250000|2022-02-23 16:37:30|28.79|28.71|28.74|28.66|28.79|28.71|28.74|28.66|0
1645634280000|2022-02-23 16:38:00|28.72|28.64|28.74|28.66|28.74|28.66|28.69|28.61|15
1645634290000|2022-02-23 16:38:10|28.73|28.65|28.69|28.61|28.74|28.66|28.69|28.61|0
1645634320000|2022-02-23 16:38:40|28.64|28.56|28.69|28.61|28.69|28.61|28.64|28.56|15
1645634360000|2022-02-23 16:39:20|28.71|28.63|28.74|28.66|28.74|28.66|28.7|28.62|2
1645634380000|2022-02-23 16:39:40|28.72|28.64|28.74|28.66|28.74|28.66|28.71|28.63|0
1645634390000|2022-02-23 16:39:50|||||||||3
1645634400000|2022-02-23 16:40:00|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1645634410000|2022-02-23 16:40:10|28.71|28.63|28.69|28.61|28.74|28.66|28.69|28.61|0
1645634420000|2022-02-23 16:40:20|28.73|28.65|28.73|28.65|28.73|28.65|28.72|28.64|75
1645634430000|2022-02-23 16:40:30|28.72|28.64|28.73|28.65|28.73|28.65|28.72|28.64|0
1645634440000|2022-02-23 16:40:40|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|0
1645634450000|2022-02-23 16:40:50|28.73|28.65|28.72|28.64|28.73|28.65|28.72|28.64|0
1645634460000|2022-02-23 16:41:00|28.71|28.63|28.74|28.66|28.74|28.66|28.69|28.61|4
1645634470000|2022-02-23 16:41:10|28.72|28.64|28.75|28.67|28.75|28.67|28.72|28.64|6
1645634480000|2022-02-23 16:41:20|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|3
1645634490000|2022-02-23 16:41:30|28.77|28.69|28.8|28.72|28.8|28.72|28.77|28.69|0
1645634500000|2022-02-23 16:41:40|28.82|28.74|28.8|28.72|28.84|28.76|28.79|28.71|16
1645634510000|2022-02-23 16:41:50|28.79|28.71|28.8|28.72|28.8|28.72|28.79|28.71|1
1645634520000|2022-02-23 16:42:00|28.79|28.71|28.8|28.72|28.8|28.72|28.79|28.71|0
1645634530000|2022-02-23 16:42:10|28.79|28.71|28.8|28.72|28.8|28.72|28.79|28.71|0
1645634540000|2022-02-23 16:42:20|28.79|28.71|28.8|28.72|28.8|28.72|28.79|28.71|0
1645634550000|2022-02-23 16:42:30|28.79|28.71|28.84|28.76|28.84|28.76|28.79|28.71|1
1645634560000|2022-02-23 16:42:40|28.86|28.78|28.84|28.76|28.89|28.81|28.84|28.76|4
1645634580000|2022-02-23 16:43:00|28.82|28.74|28.84|28.76|28.84|28.76|28.82|28.74|0
1645634600000|2022-02-23 16:43:20|28.83|28.75|28.82|28.74|28.84|28.76|28.82|28.74|0
1645634610000|2022-02-23 16:43:30|28.85|28.77|28.89|28.81|28.89|28.81|28.84|28.76|8
1645634620000|2022-02-23 16:43:40|28.87|28.79|28.89|28.81|28.89|28.81|28.87|28.79|0
1645634630000|2022-02-23 16:43:50|28.88|28.8|28.84|28.76|28.88|28.8|28.84|28.76|2
1645634640000|2022-02-23 16:44:00|28.86|28.78|28.89|28.81|28.92|28.84|28.86|28.78|7
1645634650000|2022-02-23 16:44:10|28.88|28.8|28.89|28.81|28.89|28.81|28.88|28.8|0
1645634660000|2022-02-23 16:44:20|28.88|28.8|28.89|28.81|28.89|28.81|28.84|28.76|0
1645634670000|2022-02-23 16:44:30|28.9|28.82|28.89|28.81|28.9|28.82|28.88|28.8|0
1645634680000|2022-02-23 16:44:40|28.88|28.8|28.84|28.76|28.89|28.81|28.84|28.76|2
1645634690000|2022-02-23 16:44:50|28.85|28.77|28.88|28.8|28.89|28.81|28.85|28.77|0
1645634700000|2022-02-23 16:45:00|28.89|28.81|28.89|28.81|28.9|28.82|28.84|28.76|0
1645634710000|2022-02-23 16:45:10|28.9|28.82|28.89|28.81|28.94|28.86|28.89|28.81|5
1645634750000|2022-02-23 16:45:50|28.88|28.8|28.89|28.81|28.89|28.81|28.88|28.8|0
1645634760000|2022-02-23 16:46:00|28.87|28.79|28.8|28.72|28.87|28.79|28.79|28.71|7
1645634770000|2022-02-23 16:46:10|28.79|28.71|28.84|28.76|28.84|28.76|28.79|28.71|3
1645634780000|2022-02-23 16:46:20|28.82|28.74|28.84|28.76|28.84|28.76|28.82|28.74|0
1645634790000|2022-02-23 16:46:30|28.82|28.74|28.82|28.74|28.84|28.76|28.8|28.72|16
1645634800000|2022-02-23 16:46:40|28.84|28.76|28.8|28.72|28.84|28.76|28.8|28.72|7
1645634810000|2022-02-23 16:46:50|28.82|28.74|28.8|28.72|28.84|28.76|28.8|28.72|2
1645634820000|2022-02-23 16:47:00|28.78|28.7|28.76|28.68|28.78|28.7|28.76|28.68|2
1645634830000|2022-02-23 16:47:10|28.79|28.71|28.76|28.68|28.79|28.71|28.76|28.68|2
1645634840000|2022-02-23 16:47:20|28.75|28.67|28.73|28.65|28.75|28.67|28.72|28.64|0
1645634850000|2022-02-23 16:47:30|28.72|28.64|28.75|28.67|28.75|28.67|28.72|28.64|2
1645634860000|2022-02-23 16:47:40|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|0
1645634870000|2022-02-23 16:47:50|28.77|28.69|28.76|28.68|28.77|28.69|28.76|28.68|0
1645634880000|2022-02-23 16:48:00|28.75|28.67|28.76|28.68|28.76|28.68|28.75|28.67|0
1645634890000|2022-02-23 16:48:10|28.75|28.67|28.75|28.67|28.75|28.67|28.72|28.64|3
1645634900000|2022-02-23 16:48:20|28.76|28.68|28.75|28.67|28.76|28.68|28.75|28.67|0
1645634910000|2022-02-23 16:48:30|28.72|28.64|28.73|28.65|28.73|28.65|28.72|28.64|4
1645634920000|2022-02-23 16:48:40|28.75|28.67|28.72|28.64|28.75|28.67|28.72|28.64|0
1645634940000|2022-02-23 16:49:00|28.73|28.65|28.72|28.64|28.73|28.65|28.72|28.64|3
1645634950000|2022-02-23 16:49:10|28.73|28.65|28.75|28.67|28.75|28.67|28.73|28.65|0
1645634960000|2022-02-23 16:49:20|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1645634970000|2022-02-23 16:49:30|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|0
1645635000000|2022-02-23 16:50:00|28.68|28.6|28.66|28.58|28.68|28.6|28.66|28.58|4
1645635010000|2022-02-23 16:50:10|28.67|28.59|28.7|28.62|28.7|28.62|28.66|28.58|2
1645635020000|2022-02-23 16:50:20|28.72|28.64|28.71|28.63|28.72|28.64|28.71|28.63|0
1645635030000|2022-02-23 16:50:30|28.75|28.67|28.75|28.67|28.75|28.67|28.74|28.66|0
1645635040000|2022-02-23 16:50:40|28.74|28.66|28.7|28.62|28.74|28.66|28.7|28.62|2
1645635050000|2022-02-23 16:50:50|28.69|28.61|28.68|28.6|28.69|28.61|28.68|28.6|1
1645635060000|2022-02-23 16:51:00|28.69|28.61|28.7|28.62|28.72|28.64|28.69|28.61|0
1645635070000|2022-02-23 16:51:10|28.72|28.64|28.72|28.64|28.74|28.66|28.7|28.62|0
1645635080000|2022-02-23 16:51:20|28.7|28.62|28.74|28.66|28.74|28.66|28.7|28.62|0
1645635090000|2022-02-23 16:51:30|28.7|28.62|28.69|28.61|28.7|28.62|28.69|28.61|1
1645635100000|2022-02-23 16:51:40|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1645635110000|2022-02-23 16:51:50|28.73|28.65|28.69|28.61|28.74|28.66|28.69|28.61|0
1645635120000|2022-02-23 16:52:00|28.65|28.57|28.64|28.56|28.65|28.57|28.64|28.56|1
1645635130000|2022-02-23 16:52:10|28.65|28.57|28.69|28.61|28.69|28.61|28.65|28.57|13
1645635160000|2022-02-23 16:52:40|28.65|28.57|28.65|28.57|28.69|28.61|28.65|28.57|2
1645635170000|2022-02-23 16:52:50|28.64|28.56|28.62|28.54|28.64|28.56|28.62|28.54|0
1645635180000|2022-02-23 16:53:00|28.6|28.52|28.55|28.47|28.6|28.52|28.55|28.47|14
1645635190000|2022-02-23 16:53:10|28.57|28.49|28.55|28.47|28.57|28.49|28.55|28.47|0
1645635200000|2022-02-23 16:53:20|||||||||2
1645635210000|2022-02-23 16:53:30|28.53|28.45|28.51|28.43|28.53|28.45|28.45|28.37|11
1645635220000|2022-02-23 16:53:40|28.5|28.42|28.52|28.44|28.52|28.44|28.5|28.42|1
1645635230000|2022-02-23 16:53:50|28.51|28.43|28.57|28.49|28.57|28.49|28.51|28.43|5
1645635240000|2022-02-23 16:54:00|28.58|28.5|28.57|28.49|28.58|28.5|28.57|28.49|0
1645635250000|2022-02-23 16:54:10|28.55|28.47|28.54|28.46|28.55|28.47|28.54|28.46|1
1645635260000|2022-02-23 16:54:20|28.57|28.49|28.58|28.5|28.6|28.52|28.57|28.49|0
1645635270000|2022-02-23 16:54:30|28.6|28.52|28.57|28.49|28.6|28.52|28.57|28.49|0
1645635280000|2022-02-23 16:54:40|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|5
1645635290000|2022-02-23 16:54:50|28.57|28.49|28.57|28.49|28.57|28.49|28.54|28.46|2
1645635300000|2022-02-23 16:55:00|28.56|28.48|28.57|28.49|28.57|28.49|28.56|28.48|0
1645635310000|2022-02-23 16:55:10|28.56|28.48|28.57|28.49|28.57|28.49|28.53|28.45|4
1645635330000|2022-02-23 16:55:30|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1645635340000|2022-02-23 16:55:40|28.53|28.45|28.52|28.44|28.53|28.45|28.48|28.4|5
1645635350000|2022-02-23 16:55:50|28.5|28.42|28.52|28.44|28.52|28.44|28.48|28.4|3
1645635360000|2022-02-23 16:56:00|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1645635370000|2022-02-23 16:56:10|28.52|28.44|28.53|28.45|28.53|28.45|28.52|28.44|3
1645635380000|2022-02-23 16:56:20|28.57|28.49|28.53|28.45|28.57|28.49|28.53|28.45|3
1645635390000|2022-02-23 16:56:30|28.54|28.46|28.57|28.49|28.57|28.49|28.53|28.45|6
1645635410000|2022-02-23 16:56:50|||||||||1
1645635420000|2022-02-23 16:57:00|28.6|28.52|28.6|28.52|28.6|28.52|28.58|28.5|11
1645635430000|2022-02-23 16:57:10|28.61|28.53|28.58|28.5|28.61|28.53|28.58|28.5|1
1645635440000|2022-02-23 16:57:20|28.56|28.48|28.57|28.49|28.6|28.52|28.56|28.48|1
1645635450000|2022-02-23 16:57:30|28.58|28.5|28.57|28.49|28.6|28.52|28.57|28.49|0
1645635460000|2022-02-23 16:57:40|28.56|28.48|28.53|28.45|28.57|28.49|28.53|28.45|0
1645635470000|2022-02-23 16:57:50|28.52|28.44|28.57|28.49|28.57|28.49|28.52|28.44|1
1645635480000|2022-02-23 16:58:00|28.58|28.5|28.52|28.44|28.6|28.52|28.52|28.44|2
1645635500000|2022-02-23 16:58:20|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1645635510000|2022-02-23 16:58:30|28.52|28.44|28.52|28.44|28.56|28.48|28.52|28.44|1
1645635530000|2022-02-23 16:58:50|28.55|28.47|28.56|28.48|28.57|28.49|28.55|28.47|0
1645635540000|2022-02-23 16:59:00|28.54|28.46|28.57|28.49|28.57|28.49|28.54|28.46|1
1645635550000|2022-02-23 16:59:10|28.56|28.48|28.55|28.47|28.56|28.48|28.53|28.45|0
1645635560000|2022-02-23 16:59:20|28.54|28.46|28.5|28.42|28.54|28.46|28.5|28.42|2
1645635590000|2022-02-23 16:59:50|28.52|28.44|28.5|28.42|28.52|28.44|28.5|28.42|26
1645635600000|2022-02-23 17:00:00|28.49|28.41|28.5|28.42|28.5|28.42|28.48|28.4|0
1645635610000|2022-02-23 17:00:10|28.51|28.43|28.55|28.47|28.55|28.47|28.51|28.43|1
1645635620000|2022-02-23 17:00:20|28.53|28.45|28.55|28.47|28.55|28.47|28.53|28.45|0
1645635630000|2022-02-23 17:00:30|28.58|28.5|28.55|28.47|28.59|28.51|28.55|28.47|2
1645635640000|2022-02-23 17:00:40|28.58|28.5|28.55|28.47|28.59|28.51|28.55|28.47|1
1645635650000|2022-02-23 17:00:50|28.59|28.51|28.58|28.5|28.59|28.51|28.58|28.5|2
1645635660000|2022-02-23 17:01:00|28.57|28.49|28.55|28.47|28.57|28.49|28.53|28.45|0
1645635670000|2022-02-23 17:01:10|28.5|28.42|28.51|28.43|28.51|28.43|28.5|28.42|1
1645635680000|2022-02-23 17:01:20|28.5|28.42|28.55|28.47|28.55|28.47|28.5|28.42|3
1645635690000|2022-02-23 17:01:30|28.59|28.51|28.6|28.52|28.6|28.52|28.57|28.49|5
1645635710000|2022-02-23 17:01:50|28.59|28.51|28.6|28.52|28.6|28.52|28.59|28.51|0
1645635720000|2022-02-23 17:02:00|28.63|28.55|28.68|28.6|28.68|28.6|28.63|28.55|1
1645635730000|2022-02-23 17:02:10|28.67|28.59|28.65|28.57|28.68|28.6|28.65|28.57|7
1645635740000|2022-02-23 17:02:20|28.63|28.55|28.6|28.52|28.63|28.55|28.6|28.52|0
1645635750000|2022-02-23 17:02:30|28.62|28.54|28.62|28.54|28.62|28.54|28.6|28.52|0
1645635780000|2022-02-23 17:03:00|28.6|28.52|28.62|28.54|28.62|28.54|28.6|28.52|0
1645635800000|2022-02-23 17:03:20|28.6|28.52|28.65|28.57|28.67|28.59|28.6|28.52|2
1645635810000|2022-02-23 17:03:30|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1645635820000|2022-02-23 17:03:40|28.65|28.57|28.63|28.55|28.65|28.57|28.63|28.55|1
1645635840000|2022-02-23 17:04:00|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1645635850000|2022-02-23 17:04:10|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|2
1645635860000|2022-02-23 17:04:20|28.65|28.57|28.65|28.57|28.67|28.59|28.65|28.57|2
1645635870000|2022-02-23 17:04:30|28.67|28.59|28.63|28.55|28.67|28.59|28.63|28.55|0
1645635880000|2022-02-23 17:04:40|28.65|28.57|28.63|28.55|28.65|28.57|28.63|28.55|0
1645635890000|2022-02-23 17:04:50|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1645635900000|2022-02-23 17:05:00|28.6|28.52|28.65|28.57|28.67|28.59|28.6|28.52|1
1645635910000|2022-02-23 17:05:10|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1645635930000|2022-02-23 17:05:30|28.65|28.57|28.65|28.57|28.65|28.57|28.63|28.55|0
1645635940000|2022-02-23 17:05:40|28.67|28.59|28.67|28.59|28.67|28.59|28.65|28.57|0
1645635950000|2022-02-23 17:05:50|28.65|28.57|28.67|28.59|28.67|28.59|28.65|28.57|0
1645635980000|2022-02-23 17:06:20|28.65|28.57|28.67|28.59|28.67|28.59|28.65|28.57|0
1645636000000|2022-02-23 17:06:40|28.65|28.57|28.67|28.59|28.67|28.59|28.65|28.57|0
1645636020000|2022-02-23 17:07:00|28.65|28.57|28.67|28.59|28.67|28.59|28.63|28.55|2
1645636030000|2022-02-23 17:07:10|28.65|28.57|28.65|28.57|28.65|28.57|28.63|28.55|0
1645636040000|2022-02-23 17:07:20|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1645636050000|2022-02-23 17:07:30|28.65|28.57|28.63|28.55|28.65|28.57|28.63|28.55|0
1645636060000|2022-02-23 17:07:40|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1645636070000|2022-02-23 17:07:50|28.6|28.52|28.58|28.5|28.6|28.52|28.58|28.5|0
1645636100000|2022-02-23 17:08:20|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|3
1645636110000|2022-02-23 17:08:30|28.53|28.45|28.55|28.47|28.55|28.47|28.53|28.45|1
1645636120000|2022-02-23 17:08:40|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|1
1645636130000|2022-02-23 17:08:50|28.57|28.49|28.55|28.47|28.57|28.49|28.55|28.47|0
1645636140000|2022-02-23 17:09:00|28.57|28.49|28.58|28.5|28.58|28.5|28.57|28.49|0
1645636150000|2022-02-23 17:09:10|28.57|28.49|28.58|28.5|28.58|28.5|28.57|28.49|0
1645636190000|2022-02-23 17:09:50|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|1
1645636210000|2022-02-23 17:10:10|28.57|28.49|28.48|28.4|28.57|28.49|28.48|28.4|10
1645636220000|2022-02-23 17:10:20|28.5|28.42|28.5|28.42|28.5|28.42|28.48|28.4|1
1645636230000|2022-02-23 17:10:30|28.52|28.44|28.53|28.45|28.53|28.45|28.48|28.4|12
1645636240000|2022-02-23 17:10:40|28.55|28.47|28.55|28.47|28.57|28.49|28.55|28.47|1
1645636250000|2022-02-23 17:10:50|28.53|28.45|28.53|28.45|28.55|28.47|28.53|28.45|0
1645636260000|2022-02-23 17:11:00|28.57|28.49|28.58|28.5|28.58|28.5|28.57|28.49|2
1645636270000|2022-02-23 17:11:10|28.6|28.52|28.62|28.54|28.62|28.54|28.58|28.5|1
1645636280000|2022-02-23 17:11:20|28.6|28.52|28.58|28.5|28.6|28.52|28.57|28.49|1
1645636290000|2022-02-23 17:11:30|28.57|28.49|28.57|28.49|28.57|28.49|28.55|28.47|0
1645636300000|2022-02-23 17:11:40|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|0
1645636310000|2022-02-23 17:11:50|28.58|28.5|28.55|28.47|28.58|28.5|28.55|28.47|0
1645636320000|2022-02-23 17:12:00|||||||||4
1645636340000|2022-02-23 17:12:20|28.53|28.45|28.55|28.47|28.55|28.47|28.52|28.44|0
1645636350000|2022-02-23 17:12:30|28.52|28.44|28.55|28.47|28.55|28.47|28.52|28.44|7
1645636360000|2022-02-23 17:12:40|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|1
1645636370000|2022-02-23 17:12:50|28.57|28.49|28.58|28.5|28.58|28.5|28.55|28.47|0
1645636380000|2022-02-23 17:13:00|28.62|28.54|28.58|28.5|28.62|28.54|28.58|28.5|2
1645636430000|2022-02-23 17:13:50|28.62|28.54|28.6|28.52|28.62|28.54|28.6|28.52|1
1645636440000|2022-02-23 17:14:00|28.62|28.54|28.58|28.5|28.62|28.54|28.58|28.5|0
1645636470000|2022-02-23 17:14:30|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1645636500000|2022-02-23 17:15:00|28.6|28.52|28.58|28.5|28.6|28.52|28.58|28.5|1
1645636510000|2022-02-23 17:15:10|28.57|28.49|28.57|28.49|28.57|28.49|28.55|28.47|0
1645636520000|2022-02-23 17:15:20|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1645636530000|2022-02-23 17:15:30|||||||||1
1645636540000|2022-02-23 17:15:40|28.57|28.49|28.57|28.49|28.58|28.5|28.55|28.47|1
1645636550000|2022-02-23 17:15:50|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1645636560000|2022-02-23 17:16:00|28.57|28.49|28.57|28.49|28.58|28.5|28.55|28.47|1
1645636570000|2022-02-23 17:16:10|28.55|28.47|28.55|28.47|28.57|28.49|28.55|28.47|1
1645636590000|2022-02-23 17:16:30|28.52|28.44|28.52|28.44|28.53|28.45|28.52|28.44|0
1645636600000|2022-02-23 17:16:40|28.53|28.45|28.53|28.45|28.53|28.45|28.51|28.43|1
1645636640000|2022-02-23 17:17:20|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1645636650000|2022-02-23 17:17:30|28.53|28.45|28.53|28.45|28.53|28.45|28.5|28.42|0
1645636660000|2022-02-23 17:17:40|28.52|28.44|28.45|28.37|28.52|28.44|28.45|28.37|11
1645636670000|2022-02-23 17:17:50|28.47|28.39|28.47|28.39|28.47|28.39|28.45|28.37|0
1645636680000|2022-02-23 17:18:00|28.45|28.37|28.49|28.41|28.5|28.42|28.45|28.37|0
1645636690000|2022-02-23 17:18:10|28.5|28.42|28.48|28.4|28.5|28.42|28.47|28.39|0
1645636700000|2022-02-23 17:18:20|28.5|28.42|28.49|28.41|28.5|28.42|28.49|28.41|0
1645636710000|2022-02-23 17:18:30|28.48|28.4|28.48|28.4|28.48|28.4|28.45|28.37|0
1645636720000|2022-02-23 17:18:40|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1645636730000|2022-02-23 17:18:50|28.48|28.4|28.47|28.39|28.48|28.4|28.45|28.37|0
1645636740000|2022-02-23 17:19:00|28.48|28.4|28.47|28.39|28.48|28.4|28.47|28.39|0
1645636750000|2022-02-23 17:19:10|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1645636760000|2022-02-23 17:19:20|28.43|28.35|28.44|28.36|28.44|28.36|28.43|28.35|0
1645636770000|2022-02-23 17:19:30|28.43|28.35|28.4|28.32|28.43|28.35|28.4|28.32|16
1645636800000|2022-02-23 17:20:00|28.43|28.35|28.4|28.32|28.43|28.35|28.4|28.32|1
1645636850000|2022-02-23 17:20:50|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1645636860000|2022-02-23 17:21:00|28.35|28.27|28.4|28.32|28.4|28.32|28.35|28.27|29
1645636870000|2022-02-23 17:21:10|28.36|28.28|28.35|28.27|28.37|28.29|28.35|28.27|1
1645636920000|2022-02-23 17:22:00|28.39|28.31|28.39|28.31|28.39|28.31|28.35|28.27|2
1645636930000|2022-02-23 17:22:10|28.37|28.29|28.39|28.31|28.39|28.31|28.36|28.28|0
1645636940000|2022-02-23 17:22:20|28.37|28.29|28.35|28.27|28.37|28.29|28.35|28.27|0
1645636960000|2022-02-23 17:22:40|28.36|28.28|28.37|28.29|28.37|28.29|28.35|28.27|2
1645636970000|2022-02-23 17:22:50|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1645636990000|2022-02-23 17:23:10|||||||||3
1645637090000|2022-02-23 17:24:50|28.37|28.29|28.39|28.31|28.39|28.31|28.36|28.28|0
1645637100000|2022-02-23 17:25:00|28.37|28.29|28.36|28.28|28.37|28.29|28.36|28.28|0
1645637110000|2022-02-23 17:25:10|28.37|28.29|28.39|28.31|28.39|28.31|28.37|28.29|2
1645637120000|2022-02-23 17:25:20|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1645637130000|2022-02-23 17:25:30|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1645637140000|2022-02-23 17:25:40|28.36|28.28|28.38|28.3|28.38|28.3|28.36|28.28|0
1645637150000|2022-02-23 17:25:50|28.4|28.32|28.36|28.28|28.4|28.32|28.36|28.28|0
1645637160000|2022-02-23 17:26:00|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1645637180000|2022-02-23 17:26:20|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|14
1645637190000|2022-02-23 17:26:30|28.33|28.25|28.33|28.25|28.33|28.25|28.31|28.23|0
1645637200000|2022-02-23 17:26:40|28.35|28.27|28.31|28.23|28.35|28.27|28.31|28.23|0
1645637210000|2022-02-23 17:26:50|||||||||1
1645637220000|2022-02-23 17:27:00|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1645637230000|2022-02-23 17:27:10|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1645637240000|2022-02-23 17:27:20|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|1
1645637250000|2022-02-23 17:27:30|28.31|28.23|28.31|28.23|28.33|28.25|28.31|28.23|0
1645637260000|2022-02-23 17:27:40|28.33|28.25|28.31|28.23|28.33|28.25|28.31|28.23|1
1645637270000|2022-02-23 17:27:50|28.33|28.25|28.36|28.28|28.36|28.28|28.33|28.25|0
1645637280000|2022-02-23 17:28:00|28.35|28.27|28.35|28.27|28.36|28.28|28.35|28.27|0
1645637290000|2022-02-23 17:28:10|28.36|28.28|28.31|28.23|28.36|28.28|28.31|28.23|0
1645637330000|2022-02-23 17:28:50|28.35|28.27|28.31|28.23|28.35|28.27|28.31|28.23|0
1645637340000|2022-02-23 17:29:00|28.28|28.2|28.3|28.22|28.31|28.23|28.28|28.2|12
1645637350000|2022-02-23 17:29:10|28.28|28.2|28.28|28.2|28.3|28.22|28.28|28.2|0
1645637360000|2022-02-23 17:29:20|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|0
1645637370000|2022-02-23 17:29:30|28.31|28.23|28.3|28.22|28.31|28.23|28.3|28.22|0
1645637380000|2022-02-23 17:29:40|28.28|28.2|28.31|28.23|28.31|28.23|28.28|28.2|8
1645637400000|2022-02-23 17:30:00|28.28|28.2|28.26|28.18|28.28|28.2|28.26|28.18|2
1645637410000|2022-02-23 17:30:10|28.27|28.19|28.27|28.19|28.28|28.2|28.26|28.18|0
1645637420000|2022-02-23 17:30:20|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1645637430000|2022-02-23 17:30:30|28.28|28.2|28.28|28.2|28.28|28.2|28.27|28.19|0
1645637450000|2022-02-23 17:30:50|28.3|28.22|28.3|28.22|28.31|28.23|28.3|28.22|3
1645637460000|2022-02-23 17:31:00|28.28|28.2|28.3|28.22|28.3|28.22|28.27|28.19|0
1645637470000|2022-02-23 17:31:10|28.28|28.2|28.31|28.23|28.31|28.23|28.28|28.2|0
1645637480000|2022-02-23 17:31:20|28.3|28.22|28.31|28.23|28.31|28.23|28.3|28.22|0
1645637490000|2022-02-23 17:31:30|28.35|28.27|28.36|28.28|28.36|28.28|28.35|28.27|3
1645637500000|2022-02-23 17:31:40|28.34|28.26|28.36|28.28|28.36|28.28|28.34|28.26|0
1645637510000|2022-02-23 17:31:50|28.35|28.27|28.36|28.28|28.36|28.28|28.32|28.24|7
1645637550000|2022-02-23 17:32:30|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|11
1645637560000|2022-02-23 17:32:40|28.38|28.3|28.38|28.3|28.38|28.3|28.36|28.28|0
1645637570000|2022-02-23 17:32:50|28.4|28.32|28.44|28.36|28.45|28.37|28.4|28.32|30
1645637580000|2022-02-23 17:33:00|28.41|28.33|28.41|28.33|28.43|28.35|28.41|28.33|13
1645637590000|2022-02-23 17:33:10|28.43|28.35|28.41|28.33|28.45|28.37|28.41|28.33|2
1645637600000|2022-02-23 17:33:20|28.43|28.35|28.43|28.35|28.45|28.37|28.43|28.35|0
1645637610000|2022-02-23 17:33:30|28.41|28.33|28.45|28.37|28.45|28.37|28.41|28.33|0
1645637630000|2022-02-23 17:33:50|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|5
1645637640000|2022-02-23 17:34:00|28.4|28.32|28.41|28.33|28.45|28.37|28.4|28.32|4
1645637650000|2022-02-23 17:34:10|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|0
1645637660000|2022-02-23 17:34:20|28.45|28.37|28.41|28.33|28.45|28.37|28.41|28.33|1
1645637670000|2022-02-23 17:34:30|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1645637680000|2022-02-23 17:34:40|28.45|28.37|28.48|28.4|28.48|28.4|28.45|28.37|2
1645637690000|2022-02-23 17:34:50|28.49|28.41|28.5|28.42|28.5|28.42|28.47|28.39|0
1645637700000|2022-02-23 17:35:00|28.48|28.4|28.48|28.4|28.5|28.42|28.48|28.4|0
1645637710000|2022-02-23 17:35:10|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1645637720000|2022-02-23 17:35:20|||||||||1
1645637730000|2022-02-23 17:35:30|28.53|28.45|28.5|28.42|28.53|28.45|28.5|28.42|1
1645637740000|2022-02-23 17:35:40|28.51|28.43|28.5|28.42|28.53|28.45|28.5|28.42|1
1645637750000|2022-02-23 17:35:50|28.51|28.43|28.53|28.45|28.53|28.45|28.5|28.42|1
1645637760000|2022-02-23 17:36:00|28.51|28.43|28.51|28.43|28.53|28.45|28.51|28.43|0
1645637770000|2022-02-23 17:36:10|28.5|28.42|28.5|28.42|28.51|28.43|28.5|28.42|1
1645637820000|2022-02-23 17:37:00|28.51|28.43|28.5|28.42|28.53|28.45|28.5|28.42|3
1645637830000|2022-02-23 17:37:10|28.53|28.45|28.55|28.47|28.55|28.47|28.51|28.43|12
1645637840000|2022-02-23 17:37:20|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|4
1645637860000|2022-02-23 17:37:40|28.6|28.52|28.56|28.48|28.6|28.52|28.56|28.48|30
1645637870000|2022-02-23 17:37:50|28.55|28.47|28.55|28.47|28.56|28.48|28.55|28.47|0
1645637880000|2022-02-23 17:38:00|28.53|28.45|28.56|28.48|28.56|28.48|28.53|28.45|1
1645637900000|2022-02-23 17:38:20|28.6|28.52|28.6|28.52|28.61|28.53|28.58|28.5|5
1645637910000|2022-02-23 17:38:30|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1645637920000|2022-02-23 17:38:40|28.6|28.52|28.58|28.5|28.61|28.53|28.58|28.5|0
1645637930000|2022-02-23 17:38:50|28.6|28.52|28.58|28.5|28.6|28.52|28.56|28.48|0
1645637940000|2022-02-23 17:39:00|28.56|28.48|28.58|28.5|28.6|28.52|28.56|28.48|1
1645637950000|2022-02-23 17:39:10|28.6|28.52|28.6|28.52|28.6|28.52|28.58|28.5|0
1645637970000|2022-02-23 17:39:30|28.58|28.5|28.6|28.52|28.6|28.52|28.58|28.5|0
1645637980000|2022-02-23 17:39:40|28.58|28.5|28.6|28.52|28.6|28.52|28.58|28.5|0
1645637990000|2022-02-23 17:39:50|28.58|28.5|28.6|28.52|28.6|28.52|28.58|28.5|0
1645638000000|2022-02-23 17:40:00|28.58|28.5|28.58|28.5|28.6|28.52|28.58|28.5|0
1645638010000|2022-02-23 17:40:10|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|1
1645638020000|2022-02-23 17:40:20|28.63|28.55|28.6|28.52|28.63|28.55|28.6|28.52|1
1645638050000|2022-02-23 17:40:50|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1645638100000|2022-02-23 17:41:40|28.6|28.52|28.6|28.52|28.63|28.55|28.6|28.52|1
1645638110000|2022-02-23 17:41:50|28.61|28.53|28.63|28.55|28.63|28.55|28.61|28.53|0
1645638120000|2022-02-23 17:42:00|28.61|28.53|28.61|28.53|28.63|28.55|28.61|28.53|5
1645638130000|2022-02-23 17:42:10|28.6|28.52|28.58|28.5|28.6|28.52|28.58|28.5|0
1645638140000|2022-02-23 17:42:20|28.56|28.48|28.56|28.48|28.58|28.5|28.56|28.48|0
1645638170000|2022-02-23 17:42:50|28.58|28.5|28.56|28.48|28.58|28.5|28.56|28.48|1
1645638180000|2022-02-23 17:43:00|28.55|28.47|28.53|28.45|28.55|28.47|28.53|28.45|1
1645638190000|2022-02-23 17:43:10|28.55|28.47|28.56|28.48|28.56|28.48|28.55|28.47|1
1645638200000|2022-02-23 17:43:20|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1645638210000|2022-02-23 17:43:30|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|1
1645638220000|2022-02-23 17:43:40|28.55|28.47|28.53|28.45|28.56|28.48|28.53|28.45|1
1645638230000|2022-02-23 17:43:50|28.55|28.47|28.53|28.45|28.56|28.48|28.53|28.45|0
1645638240000|2022-02-23 17:44:00|28.55|28.47|28.53|28.45|28.56|28.48|28.53|28.45|0
1645638250000|2022-02-23 17:44:10|28.55|28.47|28.53|28.45|28.55|28.47|28.53|28.45|0
1645638260000|2022-02-23 17:44:20|28.55|28.47|28.55|28.47|28.56|28.48|28.55|28.47|0
1645638270000|2022-02-23 17:44:30|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1645638280000|2022-02-23 17:44:40|28.55|28.47|28.55|28.47|28.56|28.48|28.55|28.47|0
1645638290000|2022-02-23 17:44:50|28.56|28.48|28.55|28.47|28.56|28.48|28.53|28.45|1
1645638300000|2022-02-23 17:45:00|28.53|28.45|28.56|28.48|28.56|28.48|28.53|28.45|0
1645638310000|2022-02-23 17:45:10|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|1
1645638320000|2022-02-23 17:45:20|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1645638330000|2022-02-23 17:45:30|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1645638340000|2022-02-23 17:45:40|28.56|28.48|28.55|28.47|28.56|28.48|28.55|28.47|0
1645638350000|2022-02-23 17:45:50|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1645638360000|2022-02-23 17:46:00|28.55|28.47|28.55|28.47|28.56|28.48|28.55|28.47|0
1645638370000|2022-02-23 17:46:10|28.53|28.45|28.5|28.42|28.53|28.45|28.5|28.42|4
1645638380000|2022-02-23 17:46:20|28.51|28.43|28.51|28.43|28.53|28.45|28.5|28.42|2
1645638390000|2022-02-23 17:46:30|28.5|28.42|28.53|28.45|28.53|28.45|28.5|28.42|3
1645638400000|2022-02-23 17:46:40|28.51|28.43|28.5|28.42|28.53|28.45|28.5|28.42|0
1645638410000|2022-02-23 17:46:50|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|1
1645638420000|2022-02-23 17:47:00|28.5|28.42|28.51|28.43|28.52|28.44|28.5|28.42|1
1645638430000|2022-02-23 17:47:10|28.52|28.44|28.55|28.47|28.56|28.48|28.52|28.44|3
1645638440000|2022-02-23 17:47:20|28.56|28.48|28.51|28.43|28.56|28.48|28.51|28.43|0
1645638450000|2022-02-23 17:47:30|28.53|28.45|28.56|28.48|28.56|28.48|28.53|28.45|0
1645638460000|2022-02-23 17:47:40|28.55|28.47|28.51|28.43|28.55|28.47|28.51|28.43|0
1645638470000|2022-02-23 17:47:50|28.54|28.46|28.56|28.48|28.56|28.48|28.54|28.46|0
1645638480000|2022-02-23 17:48:00|28.58|28.5|28.56|28.48|28.58|28.5|28.56|28.48|0
1645638490000|2022-02-23 17:48:10|28.58|28.5|28.6|28.52|28.6|28.52|28.58|28.5|0
1645638500000|2022-02-23 17:48:20|28.58|28.5|28.56|28.48|28.58|28.5|28.56|28.48|0
1645638520000|2022-02-23 17:48:40|28.6|28.52|28.6|28.52|28.6|28.52|28.58|28.5|5
1645638530000|2022-02-23 17:48:50|28.65|28.57|28.61|28.53|28.65|28.57|28.61|28.53|7
1645638540000|2022-02-23 17:49:00|28.65|28.57|28.61|28.53|28.65|28.57|28.61|28.53|0
1645638560000|2022-02-23 17:49:20|28.65|28.57|28.61|28.53|28.65|28.57|28.61|28.53|1
1645638570000|2022-02-23 17:49:30|28.63|28.55|28.63|28.55|28.65|28.57|28.63|28.55|0
1645638580000|2022-02-23 17:49:40|28.65|28.57|28.65|28.57|28.65|28.57|28.63|28.55|0
1645638600000|2022-02-23 17:50:00|28.63|28.55|28.61|28.53|28.65|28.57|28.6|28.52|2
1645638610000|2022-02-23 17:50:10|28.65|28.57|28.66|28.58|28.66|28.58|28.65|28.57|1
1645638620000|2022-02-23 17:50:20|28.65|28.57|28.66|28.58|28.66|28.58|28.65|28.57|0
1645638630000|2022-02-23 17:50:30|28.69|28.61|28.73|28.65|28.73|28.65|28.69|28.61|5
1645638640000|2022-02-23 17:50:40|28.71|28.63|28.73|28.65|28.73|28.65|28.69|28.61|0
1645638660000|2022-02-23 17:51:00|28.72|28.64|28.73|28.65|28.73|28.65|28.68|28.6|1
1645638670000|2022-02-23 17:51:10|28.72|28.64|28.7|28.62|28.73|28.65|28.7|28.62|0
1645638680000|2022-02-23 17:51:20|28.72|28.64|28.73|28.65|28.73|28.65|28.71|28.63|2
1645638690000|2022-02-23 17:51:30|28.76|28.68|28.78|28.7|28.78|28.7|28.76|28.68|3
1645638700000|2022-02-23 17:51:40|28.77|28.69|28.76|28.68|28.77|28.69|28.73|28.65|7
1645638720000|2022-02-23 17:52:00|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1645638730000|2022-02-23 17:52:10|28.76|28.68|28.74|28.66|28.76|28.68|28.74|28.66|0
1645638740000|2022-02-23 17:52:20|28.76|28.68|28.75|28.67|28.76|28.68|28.72|28.64|1
1645638750000|2022-02-23 17:52:30|28.76|28.68|28.76|28.68|28.76|28.68|28.73|28.65|0
1645638760000|2022-02-23 17:52:40|28.8|28.72|28.85|28.77|28.85|28.77|28.8|28.72|6
1645638770000|2022-02-23 17:52:50|28.83|28.75|28.81|28.73|28.83|28.75|28.8|28.72|0
1645638780000|2022-02-23 17:53:00|||||||||1
1645638800000|2022-02-23 17:53:20|28.79|28.71|28.81|28.73|28.81|28.73|28.77|28.69|0
1645638820000|2022-02-23 17:53:40|28.79|28.71|28.79|28.71|28.79|28.71|28.76|28.68|0
1645638830000|2022-02-23 17:53:50|28.81|28.73|28.77|28.69|28.81|28.73|28.77|28.69|0
1645638840000|2022-02-23 17:54:00|28.76|28.68|28.76|28.68|28.77|28.69|28.76|28.68|0
1645638850000|2022-02-23 17:54:10|28.75|28.67|28.75|28.67|28.76|28.68|28.75|28.67|0
1645638860000|2022-02-23 17:54:20|28.76|28.68|28.8|28.72|28.81|28.73|28.76|28.68|6
1645638870000|2022-02-23 17:54:30|28.81|28.73|28.78|28.7|28.81|28.73|28.78|28.7|7
1645638880000|2022-02-23 17:54:40|28.81|28.73|28.81|28.73|28.85|28.77|28.81|28.73|68
1645638890000|2022-02-23 17:54:50|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1645638900000|2022-02-23 17:55:00|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|0
1645638910000|2022-02-23 17:55:10|28.83|28.75|28.81|28.73|28.83|28.75|28.81|28.73|3
1645638950000|2022-02-23 17:55:50|28.8|28.72|28.81|28.73|28.81|28.73|28.8|28.72|0
1645638960000|2022-02-23 17:56:00|28.8|28.72|28.81|28.73|28.81|28.73|28.8|28.72|0
1645638980000|2022-02-23 17:56:20|28.8|28.72|28.76|28.68|28.8|28.72|28.76|28.68|39
1645638990000|2022-02-23 17:56:30|28.79|28.71|28.77|28.69|28.79|28.71|28.76|28.68|2
1645639000000|2022-02-23 17:56:40|28.76|28.68|28.76|28.68|28.77|28.69|28.76|28.68|0
1645639010000|2022-02-23 17:56:50|28.77|28.69|28.79|28.71|28.81|28.73|28.76|28.68|1
1645639020000|2022-02-23 17:57:00|28.81|28.73|28.81|28.73|28.81|28.73|28.8|28.72|0
1645639030000|2022-02-23 17:57:10|28.8|28.72|28.81|28.73|28.81|28.73|28.8|28.72|0
1645639050000|2022-02-23 17:57:30|28.8|28.72|28.8|28.72|28.81|28.73|28.8|28.72|0
1645639060000|2022-02-23 17:57:40|28.81|28.73|28.76|28.68|28.81|28.73|28.76|28.68|0
1645639080000|2022-02-23 17:58:00|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1645639090000|2022-02-23 17:58:10|28.76|28.68|28.76|28.68|28.76|28.68|28.75|28.67|0
1645639100000|2022-02-23 17:58:20|28.77|28.69|28.76|28.68|28.77|28.69|28.76|28.68|0
1645639110000|2022-02-23 17:58:30|28.75|28.67|28.76|28.68|28.76|28.68|28.75|28.67|0
1645639120000|2022-02-23 17:58:40|28.77|28.69|28.86|28.78|28.86|28.78|28.76|28.68|18
1645639130000|2022-02-23 17:58:50|28.85|28.77|28.83|28.75|28.86|28.78|28.83|28.75|2
1645639140000|2022-02-23 17:59:00|28.81|28.73|28.81|28.73|28.86|28.78|28.81|28.73|0
1645639150000|2022-02-23 17:59:10|28.83|28.75|28.81|28.73|28.86|28.78|28.81|28.73|0
1645639160000|2022-02-23 17:59:20|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1645639170000|2022-02-23 17:59:30|28.81|28.73|28.8|28.72|28.81|28.73|28.76|28.68|6
1645639180000|2022-02-23 17:59:40|28.81|28.73|28.76|28.68|28.81|28.73|28.76|28.68|0
1645639190000|2022-02-23 17:59:50|28.78|28.7|28.76|28.68|28.78|28.7|28.76|28.68|0
1645639200000|2022-02-23 18:00:00|28.78|28.7|28.81|28.73|28.81|28.73|28.78|28.7|0
1645639210000|2022-02-23 18:00:10|28.83|28.75|28.86|28.78|28.86|28.78|28.81|28.73|0
1645639230000|2022-02-23 18:00:30|28.83|28.75|28.81|28.73|28.86|28.78|28.81|28.73|4
1645639240000|2022-02-23 18:00:40|28.8|28.72|28.76|28.68|28.8|28.72|28.76|28.68|0
1645639250000|2022-02-23 18:00:50|28.78|28.7|28.81|28.73|28.81|28.73|28.78|28.7|0
1645639260000|2022-02-23 18:01:00|28.84|28.76|28.86|28.78|28.86|28.78|28.84|28.76|3
1645639280000|2022-02-23 18:01:20|28.87|28.79|28.86|28.78|28.87|28.79|28.86|28.78|0
1645639290000|2022-02-23 18:01:30|28.87|28.79|28.81|28.73|28.87|28.79|28.81|28.73|0
1645639300000|2022-02-23 18:01:40|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1645639310000|2022-02-23 18:01:50|28.81|28.73|28.78|28.7|28.81|28.73|28.78|28.7|0
1645639320000|2022-02-23 18:02:00|28.76|28.68|28.74|28.66|28.76|28.68|28.71|28.63|3
1645639330000|2022-02-23 18:02:10|28.72|28.64|28.76|28.68|28.76|28.68|28.72|28.64|8
1645639340000|2022-02-23 18:02:20|28.77|28.69|28.81|28.73|28.81|28.73|28.77|28.69|0
1645639380000|2022-02-23 18:03:00|28.84|28.76|28.85|28.77|28.85|28.77|28.83|28.75|0
1645639390000|2022-02-23 18:03:10|28.84|28.76|28.8|28.72|28.84|28.76|28.8|28.72|0
1645639400000|2022-02-23 18:03:20|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|0
1645639410000|2022-02-23 18:03:30|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|1
1645639420000|2022-02-23 18:03:40|28.86|28.78|28.85|28.77|28.86|28.78|28.85|28.77|0
1645639430000|2022-02-23 18:03:50|28.86|28.78|28.85|28.77|28.86|28.78|28.81|28.73|0
1645639440000|2022-02-23 18:04:00|28.86|28.78|28.85|28.77|28.86|28.78|28.81|28.73|2
1645639450000|2022-02-23 18:04:10|28.83|28.75|28.86|28.78|28.86|28.78|28.83|28.75|0
1645639460000|2022-02-23 18:04:20|28.85|28.77|28.81|28.73|28.85|28.77|28.81|28.73|0
1645639470000|2022-02-23 18:04:30|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|1
1645639480000|2022-02-23 18:04:40|28.83|28.75|28.85|28.77|28.85|28.77|28.83|28.75|0
1645639490000|2022-02-23 18:04:50|28.83|28.75|28.81|28.73|28.86|28.78|28.81|28.73|0
1645639500000|2022-02-23 18:05:00|28.83|28.75|28.81|28.73|28.86|28.78|28.81|28.73|7
1645639530000|2022-02-23 18:05:30|28.78|28.7|28.81|28.73|28.81|28.73|28.78|28.7|0
1645639540000|2022-02-23 18:05:40|28.85|28.77|28.86|28.78|28.86|28.78|28.85|28.77|2
1645639550000|2022-02-23 18:05:50|28.9|28.82|28.87|28.79|28.91|28.83|28.86|28.78|9
1645639560000|2022-02-23 18:06:00|28.86|28.78|28.92|28.84|28.94|28.86|28.86|28.78|2
1645639570000|2022-02-23 18:06:10|28.91|28.83|28.9|28.82|28.92|28.84|28.9|28.82|0
1645639580000|2022-02-23 18:06:20|28.92|28.84|28.9|28.82|28.92|28.84|28.9|28.82|0
1645639590000|2022-02-23 18:06:30|28.91|28.83|28.9|28.82|28.91|28.83|28.9|28.82|0
1645639600000|2022-02-23 18:06:40|28.91|28.83|28.9|28.82|28.91|28.83|28.9|28.82|0
1645639610000|2022-02-23 18:06:50|28.91|28.83|28.89|28.81|28.94|28.86|28.89|28.81|0
1645639620000|2022-02-23 18:07:00|28.91|28.83|28.89|28.81|28.91|28.83|28.89|28.81|0
1645639640000|2022-02-23 18:07:20|28.91|28.83|28.93|28.85|28.93|28.85|28.91|28.83|0
1645639650000|2022-02-23 18:07:30|28.9|28.82|28.89|28.81|28.9|28.82|28.89|28.81|0
1645639660000|2022-02-23 18:07:40|28.91|28.83|28.89|28.81|28.91|28.83|28.89|28.81|0
1645639700000|2022-02-23 18:08:20|28.91|28.83|28.93|28.85|28.93|28.85|28.91|28.83|0
1645639710000|2022-02-23 18:08:30|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1645639730000|2022-02-23 18:08:50|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1645639740000|2022-02-23 18:09:00|28.91|28.83|28.91|28.83|28.94|28.86|28.9|28.82|2
1645639750000|2022-02-23 18:09:10|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1645639760000|2022-02-23 18:09:20|28.93|28.85|28.94|28.86|28.94|28.86|28.9|28.82|1
1645639770000|2022-02-23 18:09:30|28.91|28.83|28.9|28.82|28.92|28.84|28.9|28.82|0
1645639800000|2022-02-23 18:10:00|28.91|28.83|28.9|28.82|28.92|28.84|28.9|28.82|1
1645639810000|2022-02-23 18:10:10|28.88|28.8|28.89|28.81|28.89|28.81|28.86|28.78|0
1645639820000|2022-02-23 18:10:20|28.9|28.82|28.92|28.84|28.92|28.84|28.9|28.82|1
1645639830000|2022-02-23 18:10:30|28.94|28.86|28.94|28.86|28.94|28.86|28.92|28.84|0
1645639840000|2022-02-23 18:10:40|28.92|28.84|28.91|28.83|28.94|28.86|28.91|28.83|0
1645639850000|2022-02-23 18:10:50|28.92|28.84|28.91|28.83|28.94|28.86|28.9|28.82|0
1645639860000|2022-02-23 18:11:00|28.9|28.82|28.95|28.87|28.95|28.87|28.9|28.82|1
1645639870000|2022-02-23 18:11:10|28.96|28.88|28.98|28.9|28.99|28.91|28.96|28.88|18
1645639880000|2022-02-23 18:11:20|28.97|28.89|28.99|28.91|29.01|28.93|28.94|28.86|0
1645639890000|2022-02-23 18:11:30|29.01|28.93|29.04|28.96|29.04|28.96|28.99|28.91|5
1645639900000|2022-02-23 18:11:40|29.03|28.95|29.03|28.95|29.04|28.96|29.03|28.95|0
1645639920000|2022-02-23 18:12:00|29.04|28.96|29.08|29|29.11|29.03|29.04|28.96|16
1645639930000|2022-02-23 18:12:10|29.07|28.99|29.07|28.99|29.08|29|29.07|28.99|0
1645639940000|2022-02-23 18:12:20|29.08|29|29.07|28.99|29.12|29.04|29.07|28.99|3
1645639950000|2022-02-23 18:12:30|29.08|29|29.1|29.02|29.12|29.04|29.07|28.99|4
1645639960000|2022-02-23 18:12:40|29.12|29.04|29.08|29|29.12|29.04|29.08|29|1
1645639970000|2022-02-23 18:12:50|29.1|29.02|29.07|28.99|29.1|29.02|29.07|28.99|0
1645639980000|2022-02-23 18:13:00|29.09|29.01|29.07|28.99|29.09|29.01|29.07|28.99|0
1645639990000|2022-02-23 18:13:10|29.08|29|29.12|29.04|29.12|29.04|29.08|29|0
1645640000000|2022-02-23 18:13:20|29.16|29.08|29.17|29.09|29.19|29.11|29.14|29.06|1
1645640010000|2022-02-23 18:13:30|29.15|29.07|29.13|29.05|29.15|29.07|29.13|29.05|0
1645640020000|2022-02-23 18:13:40|29.15|29.07|29.17|29.09|29.17|29.09|29.15|29.07|0
1645640030000|2022-02-23 18:13:50|29.15|29.07|29.13|29.05|29.17|29.09|29.13|29.05|0
1645640040000|2022-02-23 18:14:00|29.15|29.07|29.12|29.04|29.15|29.07|29.12|29.04|1
1645640050000|2022-02-23 18:14:10|29.13|29.05|29.12|29.04|29.15|29.07|29.12|29.04|0
1645640060000|2022-02-23 18:14:20|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|1
1645640070000|2022-02-23 18:14:30|29.15|29.07|29.13|29.05|29.17|29.09|29.13|29.05|2
1645640080000|2022-02-23 18:14:40|29.15|29.07|29.12|29.04|29.15|29.07|29.12|29.04|1
1645640090000|2022-02-23 18:14:50|29.14|29.06|29.16|29.08|29.16|29.08|29.14|29.06|2
1645640100000|2022-02-23 18:15:00|29.17|29.09|29.19|29.11|29.21|29.13|29.17|29.09|0
1645640110000|2022-02-23 18:15:10|29.17|29.09|29.22|29.14|29.22|29.14|29.17|29.09|0
1645640140000|2022-02-23 18:15:40|||||||||5
1645640150000|2022-02-23 18:15:50|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|7
1645640160000|2022-02-23 18:16:00|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1645640170000|2022-02-23 18:16:10|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|6
1645640180000|2022-02-23 18:16:20|29.12|29.04|29.1|29.02|29.12|29.04|29.08|29|4
1645640190000|2022-02-23 18:16:30|29.08|29|29.12|29.04|29.17|29.09|29.08|29|1
1645640200000|2022-02-23 18:16:40|29.11|29.03|29.17|29.09|29.17|29.09|29.11|29.03|1
1645640210000|2022-02-23 18:16:50|29.16|29.08|29.18|29.1|29.18|29.1|29.15|29.07|3
1645640220000|2022-02-23 18:17:00|29.16|29.08|29.16|29.08|29.17|29.09|29.13|29.05|5
1645640230000|2022-02-23 18:17:10|29.14|29.06|29.13|29.05|29.14|29.06|29.13|29.05|0
1645640240000|2022-02-23 18:17:20|29.14|29.06|29.11|29.03|29.14|29.06|29.11|29.03|1
1645640250000|2022-02-23 18:17:30|29.1|29.02|29.08|29|29.11|29.03|29.08|29|1
1645640260000|2022-02-23 18:17:40|29.1|29.02|29.12|29.04|29.12|29.04|29.1|29.02|0
1645640270000|2022-02-23 18:17:50|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|7
1645640280000|2022-02-23 18:18:00|29.08|29|29.07|28.99|29.1|29.02|29.07|28.99|0
1645640290000|2022-02-23 18:18:10|29.1|29.02|29.12|29.04|29.12|29.04|29.1|29.02|8
1645640300000|2022-02-23 18:18:20|29.1|29.02|29.12|29.04|29.12|29.04|29.08|29|1
1645640310000|2022-02-23 18:18:30|29.07|28.99|29.09|29.01|29.09|29.01|29.07|28.99|1
1645640320000|2022-02-23 18:18:40|29.07|28.99|29.07|28.99|29.11|29.03|29.07|28.99|1
1645640330000|2022-02-23 18:18:50|29.09|29.01|29.12|29.04|29.12|29.04|29.07|28.99|0
1645640350000|2022-02-23 18:19:10|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|12
1645640360000|2022-02-23 18:19:20|29.06|28.98|29.06|28.98|29.07|28.99|29.06|28.98|5
1645640370000|2022-02-23 18:19:30|29.07|28.99|29.06|28.98|29.07|28.99|29.06|28.98|0
1645640380000|2022-02-23 18:19:40|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|0
1645640390000|2022-02-23 18:19:50|29.06|28.98|29.07|28.99|29.07|28.99|29.06|28.98|0
1645640400000|2022-02-23 18:20:00|29.08|29|29.08|29|29.1|29.02|29.08|29|0
1645640410000|2022-02-23 18:20:10|29.1|29.02|29.07|28.99|29.11|29.03|29.07|28.99|0
1645640430000|2022-02-23 18:20:30|29.08|29|29.07|28.99|29.1|29.02|29.07|28.99|3
1645640440000|2022-02-23 18:20:40|29.06|28.98|29.04|28.96|29.07|28.99|29.04|28.96|2
1645640450000|2022-02-23 18:20:50|29.03|28.95|29.06|28.98|29.06|28.98|29.03|28.95|0
1645640460000|2022-02-23 18:21:00|29.07|28.99|29.09|29.01|29.09|29.01|29.04|28.96|0
1645640470000|2022-02-23 18:21:10|29.11|29.03|29.13|29.05|29.13|29.05|29.11|29.03|0
1645640480000|2022-02-23 18:21:20|29.11|29.03|29.11|29.03|29.11|29.03|29.09|29.01|0
1645640490000|2022-02-23 18:21:30|29.12|29.04|29.09|29.01|29.13|29.05|29.09|29.01|1
1645640500000|2022-02-23 18:21:40|29.08|29|29.09|29.01|29.09|29.01|29.08|29|0
1645640510000|2022-02-23 18:21:50|29.12|29.04|29.11|29.03|29.13|29.05|29.11|29.03|0
1645640520000|2022-02-23 18:22:00|29.12|29.04|29.14|29.06|29.17|29.09|29.12|29.04|0
1645640560000|2022-02-23 18:22:40|29.13|29.05|29.14|29.06|29.14|29.06|29.13|29.05|0
1645640570000|2022-02-23 18:22:50|29.13|29.05|29.14|29.06|29.14|29.06|29.12|29.04|0
1645640580000|2022-02-23 18:23:00|29.13|29.05|29.16|29.08|29.18|29.1|29.13|29.05|1
1645640590000|2022-02-23 18:23:10|29.17|29.09|29.19|29.11|29.19|29.11|29.16|29.08|0
1645640600000|2022-02-23 18:23:20|29.21|29.13|29.19|29.11|29.21|29.13|29.19|29.11|4
1645640610000|2022-02-23 18:23:30|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1645640620000|2022-02-23 18:23:40|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|0
1645640630000|2022-02-23 18:23:50|29.17|29.09|29.14|29.06|29.17|29.09|29.14|29.06|0
1645640640000|2022-02-23 18:24:00|29.16|29.08|29.1|29.02|29.18|29.1|29.09|29.01|4
1645640650000|2022-02-23 18:24:10|29.11|29.03|29.14|29.06|29.14|29.06|29.11|29.03|0
1645640660000|2022-02-23 18:24:20|29.12|29.04|29.14|29.06|29.14|29.06|29.12|29.04|0
1645640680000|2022-02-23 18:24:40|29.13|29.05|29.09|29.01|29.13|29.05|29.09|29.01|5
1645640690000|2022-02-23 18:24:50|29.1|29.02|29.11|29.03|29.13|29.05|29.1|29.02|0
1645640700000|2022-02-23 18:25:00|29.13|29.05|29.06|28.98|29.13|29.05|29.06|28.98|0
1645640710000|2022-02-23 18:25:10|29.05|28.97|29.06|28.98|29.07|28.99|29.05|28.97|3
1645640720000|2022-02-23 18:25:20|29.07|28.99|29.09|29.01|29.09|29.01|29.07|28.99|0
1645640730000|2022-02-23 18:25:30|29.07|28.99|29.06|28.98|29.09|29.01|29.06|28.98|0
1645640740000|2022-02-23 18:25:40|29.07|28.99|29.07|28.99|29.09|29.01|29.05|28.97|0
1645640750000|2022-02-23 18:25:50|29.09|29.01|29.09|29.01|29.1|29.02|29.09|29.01|0
1645640760000|2022-02-23 18:26:00|29.1|29.02|29.11|29.03|29.11|29.03|29.09|29.01|0
1645640770000|2022-02-23 18:26:10|29.13|29.05|29.1|29.02|29.14|29.06|29.1|29.02|0
1645640780000|2022-02-23 18:26:20|29.11|29.03|29.14|29.06|29.14|29.06|29.11|29.03|0
1645640790000|2022-02-23 18:26:30|29.13|29.05|29.14|29.06|29.14|29.06|29.13|29.05|0
1645640800000|2022-02-23 18:26:40|29.1|29.02|29.11|29.03|29.13|29.05|29.1|29.02|2
1645640810000|2022-02-23 18:26:50|29.1|29.02|29.11|29.03|29.14|29.06|29.1|29.02|0
1645640820000|2022-02-23 18:27:00|29.1|29.02|29.14|29.06|29.14|29.06|29.1|29.02|1
1645640830000|2022-02-23 18:27:10|29.13|29.05|29.14|29.06|29.14|29.06|29.13|29.05|0
1645640840000|2022-02-23 18:27:20|29.13|29.05|29.13|29.05|29.14|29.06|29.13|29.05|1
1645640860000|2022-02-23 18:27:40|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1645640870000|2022-02-23 18:27:50|29.13|29.05|29.13|29.05|29.14|29.06|29.13|29.05|0
1645640880000|2022-02-23 18:28:00|29.1|29.02|29.1|29.02|29.1|29.02|29.09|29.01|1
1645640890000|2022-02-23 18:28:10|29.11|29.03|29.15|29.07|29.15|29.07|29.11|29.03|1
1645640900000|2022-02-23 18:28:20|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1645640910000|2022-02-23 18:28:30|29.13|29.05|29.14|29.06|29.14|29.06|29.13|29.05|0
1645640920000|2022-02-23 18:28:40|29.11|29.03|29.1|29.02|29.11|29.03|29.1|29.02|2
1645640930000|2022-02-23 18:28:50|29.11|29.03|29.13|29.05|29.14|29.06|29.11|29.03|2
1645640940000|2022-02-23 18:29:00|29.1|29.02|29.1|29.02|29.11|29.03|29.1|29.02|0
1645640950000|2022-02-23 18:29:10|29.11|29.03|29.19|29.11|29.19|29.11|29.11|29.03|12
1645640970000|2022-02-23 18:29:30|29.2|29.12|29.19|29.11|29.2|29.12|29.19|29.11|0
1645640980000|2022-02-23 18:29:40|29.21|29.13|29.24|29.16|29.25|29.17|29.21|29.13|0
1645640990000|2022-02-23 18:29:50|29.25|29.17|29.26|29.18|29.26|29.18|29.24|29.16|0
1645641000000|2022-02-23 18:30:00|29.24|29.16|29.21|29.13|29.24|29.16|29.21|29.13|5
1645641010000|2022-02-23 18:30:10|29.22|29.14|29.23|29.15|29.24|29.16|29.19|29.11|0
1645641020000|2022-02-23 18:30:20|29.21|29.13|29.24|29.16|29.24|29.16|29.21|29.13|26
1645641030000|2022-02-23 18:30:30|29.22|29.14|29.22|29.14|29.22|29.14|29.2|29.12|2
1645641040000|2022-02-23 18:30:40|29.21|29.13|29.24|29.16|29.25|29.17|29.21|29.13|0
1645641050000|2022-02-23 18:30:50|29.25|29.17|29.26|29.18|29.26|29.18|29.25|29.17|0
1645641080000|2022-02-23 18:31:20|29.29|29.21|29.25|29.17|29.29|29.21|29.25|29.17|6
1645641090000|2022-02-23 18:31:30|29.26|29.18|29.29|29.21|29.31|29.23|29.25|29.17|0
1645641100000|2022-02-23 18:31:40|29.28|29.2|29.29|29.21|29.29|29.21|29.28|29.2|0
1645641110000|2022-02-23 18:31:50|29.3|29.22|29.29|29.21|29.3|29.22|29.29|29.21|0
1645641120000|2022-02-23 18:32:00|29.28|29.2|29.24|29.16|29.28|29.2|29.24|29.16|6
1645641130000|2022-02-23 18:32:10|29.26|29.18|29.28|29.2|29.28|29.2|29.24|29.16|0
1645641160000|2022-02-23 18:32:40|29.3|29.22|29.29|29.21|29.3|29.22|29.29|29.21|0
1645641180000|2022-02-23 18:33:00|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|8
1645641190000|2022-02-23 18:33:10|29.26|29.18|29.24|29.16|29.27|29.19|29.2|29.12|47
1645641200000|2022-02-23 18:33:20|29.26|29.18|29.25|29.17|29.26|29.18|29.25|29.17|2
1645641220000|2022-02-23 18:33:40|29.27|29.19|29.3|29.22|29.34|29.26|29.25|29.17|6
1645641230000|2022-02-23 18:33:50|29.31|29.23|29.3|29.22|29.32|29.24|29.29|29.21|0
1645641240000|2022-02-23 18:34:00|29.29|29.21|29.28|29.2|29.34|29.26|29.28|29.2|7
1645641250000|2022-02-23 18:34:10|29.26|29.18|29.33|29.25|29.33|29.25|29.25|29.17|3
1645641260000|2022-02-23 18:34:20|29.31|29.23|29.31|29.23|29.33|29.25|29.28|29.2|0
1645641270000|2022-02-23 18:34:30|29.32|29.24|29.34|29.26|29.37|29.29|29.32|29.24|3
1645641280000|2022-02-23 18:34:40|29.36|29.28|29.35|29.27|29.37|29.29|29.33|29.25|0
1645641290000|2022-02-23 18:34:50|29.36|29.28|29.35|29.27|29.37|29.29|29.35|29.27|0
1645641300000|2022-02-23 18:35:00|29.33|29.25|29.29|29.21|29.35|29.27|29.28|29.2|2
1645641310000|2022-02-23 18:35:10|29.32|29.24|29.32|29.24|29.33|29.25|29.32|29.24|10
1645641320000|2022-02-23 18:35:20|29.31|29.23|29.32|29.24|29.32|29.24|29.28|29.2|0
1645641330000|2022-02-23 18:35:30|29.31|29.23|29.32|29.24|29.32|29.24|29.3|29.22|0
1645641340000|2022-02-23 18:35:40|29.31|29.23|29.31|29.23|29.32|29.24|29.28|29.2|2
1645641350000|2022-02-23 18:35:50|29.32|29.24|29.31|29.23|29.32|29.24|29.31|29.23|0
1645641360000|2022-02-23 18:36:00|29.32|29.24|29.24|29.16|29.33|29.25|29.23|29.15|1
1645641370000|2022-02-23 18:36:10|29.23|29.15|29.24|29.16|29.24|29.16|29.23|29.15|0
1645641380000|2022-02-23 18:36:20|29.23|29.15|29.19|29.11|29.24|29.16|29.19|29.11|1
1645641390000|2022-02-23 18:36:30|29.18|29.1|29.18|29.1|29.19|29.11|29.18|29.1|0
1645641400000|2022-02-23 18:36:40|29.19|29.11|29.19|29.11|29.19|29.11|29.18|29.1|0
1645641410000|2022-02-23 18:36:50|29.18|29.1|29.19|29.11|29.19|29.11|29.18|29.1|0
1645641420000|2022-02-23 18:37:00|29.18|29.1|29.12|29.04|29.18|29.1|29.09|29.01|7
1645641430000|2022-02-23 18:37:10|29.09|29.01|29.09|29.01|29.09|29.01|29.06|28.98|54
1645641440000|2022-02-23 18:37:20|29.08|29|29.09|29.01|29.09|29.01|29.08|29|0
1645641450000|2022-02-23 18:37:30|29.08|29|29.07|28.99|29.09|29.01|29.06|28.98|3
1645641460000|2022-02-23 18:37:40|29.05|28.97|29.09|29.01|29.09|29.01|29.05|28.97|17
1645641470000|2022-02-23 18:37:50|29.08|29|29.09|29.01|29.09|29.01|29.06|28.98|0
1645641480000|2022-02-23 18:38:00|29.08|29|29.09|29.01|29.09|29.01|29.08|29|0
1645641490000|2022-02-23 18:38:10|29.08|29|29.08|29|29.09|29.01|29.08|29|0
1645641500000|2022-02-23 18:38:20|29.09|29.01|29.08|29|29.09|29.01|29.08|29|0
1645641520000|2022-02-23 18:38:40|29.07|28.99|29.06|28.98|29.07|28.99|29.06|28.98|7
1645641530000|2022-02-23 18:38:50|29.07|28.99|29.03|28.95|29.07|28.99|29.03|28.95|8
1645641540000|2022-02-23 18:39:00|29.04|28.96|29.02|28.94|29.04|28.96|29.02|28.94|0
1645641550000|2022-02-23 18:39:10|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|1
1645641570000|2022-02-23 18:39:30|28.98|28.9|28.97|28.89|28.98|28.9|28.97|28.89|0
1645641580000|2022-02-23 18:39:40|28.94|28.86|28.97|28.89|28.97|28.89|28.94|28.86|13
1645641590000|2022-02-23 18:39:50|28.96|28.88|28.94|28.86|28.97|28.89|28.94|28.86|0
1645641600000|2022-02-23 18:40:00|28.96|28.88|29.02|28.94|29.02|28.94|28.96|28.88|7
1645641610000|2022-02-23 18:40:10|29.04|28.96|29.04|28.96|29.06|28.98|29.04|28.96|0
1645641620000|2022-02-23 18:40:20|29.01|28.93|29.01|28.93|29.04|28.96|29.01|28.93|0
1645641630000|2022-02-23 18:40:30|29.02|28.94|29.06|28.98|29.06|28.98|29.02|28.94|0
1645641670000|2022-02-23 18:41:10|29.01|28.93|29.04|28.96|29.04|28.96|29.01|28.93|9
1645641680000|2022-02-23 18:41:20|29.02|28.94|29.02|28.94|29.02|28.94|29.01|28.93|0
1645641690000|2022-02-23 18:41:30|29.01|28.93|29.01|28.93|29.02|28.94|29.01|28.93|0
1645641700000|2022-02-23 18:41:40|29.02|28.94|29.02|28.94|29.02|28.94|29.01|28.93|1
1645641720000|2022-02-23 18:42:00|29.01|28.93|29.02|28.94|29.02|28.94|29.01|28.93|0
1645641730000|2022-02-23 18:42:10|29|28.92|29.01|28.93|29.01|28.93|28.99|28.91|0
1645641740000|2022-02-23 18:42:20|29|28.92|28.99|28.91|29.01|28.93|28.99|28.91|0
1645641750000|2022-02-23 18:42:30|29.01|28.93|28.95|28.87|29.01|28.93|28.95|28.87|0
1645641760000|2022-02-23 18:42:40|28.96|28.88|28.92|28.84|28.96|28.88|28.91|28.83|0
1645641770000|2022-02-23 18:42:50|28.91|28.83|28.92|28.84|28.92|28.84|28.91|28.83|0
1645641780000|2022-02-23 18:43:00|28.91|28.83|28.92|28.84|28.92|28.84|28.91|28.83|0
1645641790000|2022-02-23 18:43:10|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|4
1645641800000|2022-02-23 18:43:20|28.96|28.88|28.97|28.89|28.97|28.89|28.92|28.84|2
1645641810000|2022-02-23 18:43:30|28.98|28.9|28.95|28.87|28.98|28.9|28.93|28.85|0
1645641830000|2022-02-23 18:43:50|28.94|28.86|28.93|28.85|28.95|28.87|28.92|28.84|0
1645641840000|2022-02-23 18:44:00|28.95|28.87|28.98|28.9|28.98|28.9|28.95|28.87|0
1645641850000|2022-02-23 18:44:10|28.97|28.89|28.98|28.9|29|28.92|28.97|28.89|0
1645641860000|2022-02-23 18:44:20|28.97|28.89|28.98|28.9|28.98|28.9|28.97|28.89|0
1645641870000|2022-02-23 18:44:30|29.01|28.93|28.98|28.9|29.01|28.93|28.98|28.9|6
1645641880000|2022-02-23 18:44:40|29|28.92|29|28.92|29|28.92|29|28.92|0
1645641890000|2022-02-23 18:44:50|29.01|28.93|29.01|28.93|29.03|28.95|29|28.92|0
1645641900000|2022-02-23 18:45:00|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1645641910000|2022-02-23 18:45:10|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|1
1645641920000|2022-02-23 18:45:20|29.01|28.93|28.98|28.9|29.01|28.93|28.97|28.89|0
1645641930000|2022-02-23 18:45:30|28.99|28.91|29.01|28.93|29.03|28.95|28.99|28.91|4
1645641940000|2022-02-23 18:45:40|29.02|28.94|28.96|28.88|29.03|28.95|28.96|28.88|0
1645641950000|2022-02-23 18:45:50|28.98|28.9|28.98|28.9|29|28.92|28.98|28.9|0
1645641960000|2022-02-23 18:46:00|28.96|28.88|28.98|28.9|28.98|28.9|28.96|28.88|0
1645641970000|2022-02-23 18:46:10|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1645641980000|2022-02-23 18:46:20|28.98|28.9|28.97|28.89|28.98|28.9|28.94|28.86|6
1645641990000|2022-02-23 18:46:30|28.98|28.9|28.94|28.86|28.98|28.9|28.94|28.86|0
1645642000000|2022-02-23 18:46:40|28.9|28.82|28.89|28.81|28.9|28.82|28.89|28.81|5
1645642010000|2022-02-23 18:46:50|28.88|28.8|28.85|28.77|28.88|28.8|28.84|28.76|1
1645642020000|2022-02-23 18:47:00|28.84|28.76|28.84|28.76|28.85|28.77|28.84|28.76|0
1645642030000|2022-02-23 18:47:10|28.85|28.77|28.8|28.72|28.85|28.77|28.8|28.72|2
1645642040000|2022-02-23 18:47:20|28.85|28.77|28.8|28.72|28.85|28.77|28.8|28.72|3
1645642050000|2022-02-23 18:47:30|28.78|28.7|28.8|28.72|28.8|28.72|28.78|28.7|3
1645642060000|2022-02-23 18:47:40|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|1
1645642070000|2022-02-23 18:47:50|28.85|28.77|28.85|28.77|28.85|28.77|28.83|28.75|0
1645642080000|2022-02-23 18:48:00|28.87|28.79|28.9|28.82|28.9|28.82|28.87|28.79|1
1645642100000|2022-02-23 18:48:20|28.91|28.83|28.9|28.82|28.93|28.85|28.9|28.82|5
1645642110000|2022-02-23 18:48:30|28.91|28.83|28.9|28.82|28.91|28.83|28.9|28.82|0
1645642140000|2022-02-23 18:49:00|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|0
1645642150000|2022-02-23 18:49:10|28.9|28.82|28.88|28.8|28.9|28.82|28.85|28.77|0
1645642160000|2022-02-23 18:49:20|28.9|28.82|28.87|28.79|28.9|28.82|28.87|28.79|0
1645642170000|2022-02-23 18:49:30|28.88|28.8|28.88|28.8|28.88|28.8|28.85|28.77|0
1645642180000|2022-02-23 18:49:40|28.87|28.79|28.85|28.77|28.87|28.79|28.85|28.77|0
1645642190000|2022-02-23 18:49:50|28.86|28.78|28.85|28.77|28.86|28.78|28.85|28.77|0
1645642200000|2022-02-23 18:50:00|28.84|28.76|28.87|28.79|28.87|28.79|28.84|28.76|0
1645642210000|2022-02-23 18:50:10|28.88|28.8|28.9|28.82|28.9|28.82|28.88|28.8|0
1645642220000|2022-02-23 18:50:20|28.88|28.8|28.85|28.77|28.88|28.8|28.85|28.77|0
1645642230000|2022-02-23 18:50:30|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|0
1645642240000|2022-02-23 18:50:40|28.85|28.77|28.88|28.8|28.88|28.8|28.85|28.77|0
1645642250000|2022-02-23 18:50:50|28.9|28.82|28.91|28.83|28.93|28.85|28.9|28.82|10
1645642260000|2022-02-23 18:51:00|28.93|28.85|28.96|28.88|28.96|28.88|28.93|28.85|0
1645642270000|2022-02-23 18:51:10|28.94|28.86|28.95|28.87|28.96|28.88|28.94|28.86|0
1645642290000|2022-02-23 18:51:30|28.96|28.88|28.97|28.89|28.99|28.91|28.96|28.88|1
1645642300000|2022-02-23 18:51:40|28.99|28.91|28.99|28.91|28.99|28.91|28.95|28.87|0
1645642310000|2022-02-23 18:51:50|29.01|28.93|28.99|28.91|29.03|28.95|28.99|28.91|5
1645642320000|2022-02-23 18:52:00|29|28.92|28.99|28.91|29|28.92|28.97|28.89|0
1645642340000|2022-02-23 18:52:20|29|28.92|28.99|28.91|29|28.92|28.99|28.91|0
1645642350000|2022-02-23 18:52:30|28.97|28.89|28.99|28.91|28.99|28.91|28.97|28.89|0
1645642360000|2022-02-23 18:52:40|29|28.92|29|28.92|29|28.92|29|28.92|0
1645642380000|2022-02-23 18:53:00|29.01|28.93|29|28.92|29.03|28.95|28.99|28.91|4
1645642390000|2022-02-23 18:53:10|29.03|28.95|29.05|28.97|29.05|28.97|29.03|28.95|1
1645642400000|2022-02-23 18:53:20|29.09|29.01|29.1|29.02|29.1|29.02|29.09|29.01|1
1645642410000|2022-02-23 18:53:30|29.09|29.01|29.09|29.01|29.1|29.02|29.05|28.97|5
1645642420000|2022-02-23 18:53:40|29.1|29.02|29.1|29.02|29.1|29.02|29.09|29.01|0
1645642430000|2022-02-23 18:53:50|29.08|29|29.06|28.98|29.08|29|29.06|28.98|0
1645642440000|2022-02-23 18:54:00|29.08|29|29.13|29.05|29.13|29.05|29.08|29|1
1645642450000|2022-02-23 18:54:10|29.15|29.07|29.11|29.03|29.15|29.07|29.1|29.02|0
1645642460000|2022-02-23 18:54:20|29.13|29.05|29.14|29.06|29.15|29.07|29.12|29.04|6
1645642470000|2022-02-23 18:54:30|29.12|29.04|29.15|29.07|29.15|29.07|29.12|29.04|0
1645642480000|2022-02-23 18:54:40|29.14|29.06|29.1|29.02|29.15|29.07|29.1|29.02|0
1645642490000|2022-02-23 18:54:50|29.08|29|29.07|28.99|29.09|29.01|29.06|28.98|0
1645642500000|2022-02-23 18:55:00|29.09|29.01|29.09|29.01|29.12|29.04|29.09|29.01|4
1645642510000|2022-02-23 18:55:10|29.05|28.97|29.09|29.01|29.1|29.02|29.05|28.97|0
1645642520000|2022-02-23 18:55:20|29.05|28.97|29.07|28.99|29.07|28.99|29.05|28.97|1
1645642530000|2022-02-23 18:55:30|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1645642540000|2022-02-23 18:55:40|29.06|28.98|29.11|29.03|29.11|29.03|29.06|28.98|0
1645642550000|2022-02-23 18:55:50|29.1|29.02|29.12|29.04|29.12|29.04|29.1|29.02|0
1645642560000|2022-02-23 18:56:00|29.1|29.02|29.1|29.02|29.12|29.04|29.09|29.01|0
1645642570000|2022-02-23 18:56:10|29.09|29.01|29.04|28.96|29.09|29.01|29.04|28.96|0
1645642580000|2022-02-23 18:56:20|29|28.92|29|28.92|29.01|28.93|29|28.92|0
1645642590000|2022-02-23 18:56:30|28.97|28.89|28.97|28.89|28.97|28.89|28.95|28.87|3
1645642610000|2022-02-23 18:56:50|28.99|28.91|29.04|28.96|29.04|28.96|28.99|28.91|7
1645642620000|2022-02-23 18:57:00|29.01|28.93|29.04|28.96|29.04|28.96|29.01|28.93|0
1645642630000|2022-02-23 18:57:10|29.01|28.93|29.01|28.93|29.04|28.96|29.01|28.93|1
1645642640000|2022-02-23 18:57:20|29.04|28.96|29.01|28.93|29.04|28.96|29.01|28.93|0
1645642650000|2022-02-23 18:57:30|29.04|28.96|29.01|28.93|29.04|28.96|29|28.92|1
1645642660000|2022-02-23 18:57:40|29.03|28.95|29.01|28.93|29.04|28.96|29.01|28.93|0
1645642670000|2022-02-23 18:57:50|29.02|28.94|29.01|28.93|29.04|28.96|29.01|28.93|0
1645642680000|2022-02-23 18:58:00|29.03|28.95|29.08|29|29.08|29|29.03|28.95|0
1645642690000|2022-02-23 18:58:10|29.05|28.97|29.04|28.96|29.05|28.97|29.04|28.96|0
1645642700000|2022-02-23 18:58:20|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1645642710000|2022-02-23 18:58:30|29.07|28.99|29.05|28.97|29.08|29|29.05|28.97|1
1645642720000|2022-02-23 18:58:40|29.08|29|29.04|28.96|29.08|29|29.04|28.96|0
1645642730000|2022-02-23 18:58:50|29.01|28.93|29.04|28.96|29.04|28.96|29.01|28.93|0
1645642790000|2022-02-23 18:59:50|29.01|28.93|29.01|28.93|29.01|28.93|29|28.92|1
1645642800000|2022-02-23 19:00:00|29.03|28.95|29.04|28.96|29.04|28.96|29.03|28.95|0
1645642810000|2022-02-23 19:00:10|29.03|28.95|28.95|28.87|29.03|28.95|28.95|28.87|9
1645642820000|2022-02-23 19:00:20|28.97|28.89|28.97|28.89|29|28.92|28.95|28.87|2
1645642830000|2022-02-23 19:00:30|29|28.92|28.93|28.85|29|28.92|28.91|28.83|3
1645642840000|2022-02-23 19:00:40|28.91|28.83|28.91|28.83|28.91|28.83|28.9|28.82|0
1645642850000|2022-02-23 19:00:50|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1645642860000|2022-02-23 19:01:00|28.91|28.83|28.91|28.83|28.95|28.87|28.91|28.83|2
1645642870000|2022-02-23 19:01:10|28.95|28.87|28.91|28.83|28.95|28.87|28.91|28.83|0
1645642880000|2022-02-23 19:01:20|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1645642890000|2022-02-23 19:01:30|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1645642900000|2022-02-23 19:01:40|28.94|28.86|28.95|28.87|28.95|28.87|28.94|28.86|0
1645642910000|2022-02-23 19:01:50|28.97|28.89|29.01|28.93|29.03|28.95|28.97|28.89|1
1645642920000|2022-02-23 19:02:00|29.03|28.95|29.04|28.96|29.04|28.96|29.01|28.93|0
1645642930000|2022-02-23 19:02:10|29.05|28.97|29.04|28.96|29.08|29|29.04|28.96|0
1645642950000|2022-02-23 19:02:30|29.07|28.99|29.05|28.97|29.08|29|29.05|28.97|6
1645642960000|2022-02-23 19:02:40|29.07|28.99|29.08|29|29.08|29|29.07|28.99|0
1645642970000|2022-02-23 19:02:50|29.12|29.04|29.09|29.01|29.12|29.04|29.09|29.01|1
1645642980000|2022-02-23 19:03:00|29.1|29.02|29.12|29.04|29.12|29.04|29.09|29.01|0
1645642990000|2022-02-23 19:03:10|29.14|29.06|29.17|29.09|29.17|29.09|29.12|29.04|0
1645643000000|2022-02-23 19:03:20|29.2|29.12|29.19|29.11|29.22|29.14|29.19|29.11|2
1645643010000|2022-02-23 19:03:30|29.2|29.12|29.22|29.14|29.22|29.14|29.19|29.11|1
1645643020000|2022-02-23 19:03:40|29.2|29.12|29.2|29.12|29.2|29.12|29.19|29.11|1
1645643030000|2022-02-23 19:03:50|29.22|29.14|29.2|29.12|29.22|29.14|29.19|29.11|2
1645643040000|2022-02-23 19:04:00|29.19|29.11|29.15|29.07|29.19|29.11|29.15|29.07|0
1645643050000|2022-02-23 19:04:10|29.18|29.1|29.22|29.14|29.22|29.14|29.18|29.1|7
1645643060000|2022-02-23 19:04:20|29.24|29.16|29.27|29.19|29.27|29.19|29.24|29.16|2
1645643100000|2022-02-23 19:05:00|29.25|29.17|29.27|29.19|29.27|29.19|29.25|29.17|9
1645643120000|2022-02-23 19:05:20|29.26|29.18|29.23|29.15|29.26|29.18|29.23|29.15|1
1645643130000|2022-02-23 19:05:30|29.22|29.14|29.23|29.15|29.23|29.15|29.19|29.11|1
1645643160000|2022-02-23 19:06:00|29.2|29.12|29.15|29.07|29.23|29.15|29.15|29.07|7
1645643170000|2022-02-23 19:06:10|29.12|29.04|29.12|29.04|29.15|29.07|29.1|29.02|3
1645643180000|2022-02-23 19:06:20|29.1|29.02|29.12|29.04|29.12|29.04|29.1|29.02|0
1645643190000|2022-02-23 19:06:30|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1645643200000|2022-02-23 19:06:40|29.16|29.08|29.15|29.07|29.16|29.08|29.15|29.07|0
1645643230000|2022-02-23 19:07:10|29.14|29.06|29.1|29.02|29.15|29.07|29.1|29.02|2
1645643240000|2022-02-23 19:07:20|29.06|28.98|29.07|28.99|29.07|28.99|29.05|28.97|2
1645643250000|2022-02-23 19:07:30|29.09|29.01|29.1|29.02|29.1|29.02|29.09|29.01|0
1645643280000|2022-02-23 19:08:00|29.11|29.03|29.14|29.06|29.14|29.06|29.11|29.03|2
1645643290000|2022-02-23 19:08:10|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1645643300000|2022-02-23 19:08:20|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1645643310000|2022-02-23 19:08:30|29.15|29.07|29.14|29.06|29.15|29.07|29.14|29.06|0
1645643320000|2022-02-23 19:08:40|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1645643330000|2022-02-23 19:08:50|29.14|29.06|29.14|29.06|29.15|29.07|29.14|29.06|0
1645643340000|2022-02-23 19:09:00|29.11|29.03|29.15|29.07|29.15|29.07|29.11|29.03|2
1645643350000|2022-02-23 19:09:10|29.14|29.06|29.18|29.1|29.18|29.1|29.14|29.06|2
1645643360000|2022-02-23 19:09:20|29.2|29.12|29.18|29.1|29.2|29.12|29.18|29.1|0
1645643370000|2022-02-23 19:09:30|||||||||4
1645643380000|2022-02-23 19:09:40|29.15|29.07|29.14|29.06|29.18|29.1|29.14|29.06|1
1645643400000|2022-02-23 19:10:00|29.12|29.04|29.1|29.02|29.14|29.06|29.1|29.02|1
1645643410000|2022-02-23 19:10:10|29.08|29|29.05|28.97|29.08|29|29.05|28.97|0
1645643420000|2022-02-23 19:10:20|29.07|28.99|29.07|28.99|29.07|28.99|29.05|28.97|1
1645643430000|2022-02-23 19:10:30|29.09|29.01|29.1|29.02|29.1|29.02|29.09|29.01|0
1645643440000|2022-02-23 19:10:40|29.05|28.97|29.1|29.02|29.1|29.02|29.05|28.97|2
1645643470000|2022-02-23 19:11:10|29.11|29.03|29.14|29.06|29.14|29.06|29.11|29.03|1
1645643480000|2022-02-23 19:11:20|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1645643490000|2022-02-23 19:11:30|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1645643500000|2022-02-23 19:11:40|29.15|29.07|29.18|29.1|29.18|29.1|29.15|29.07|0
1645643510000|2022-02-23 19:11:50|29.2|29.12|29.2|29.12|29.2|29.12|29.18|29.1|0
1645643530000|2022-02-23 19:12:10|29.21|29.13|29.24|29.16|29.24|29.16|29.21|29.13|0
1645643550000|2022-02-23 19:12:30|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1645643560000|2022-02-23 19:12:40|29.24|29.16|29.22|29.14|29.24|29.16|29.22|29.14|0
1645643580000|2022-02-23 19:13:00|29.24|29.16|29.23|29.15|29.27|29.19|29.23|29.15|3
1645643590000|2022-02-23 19:13:10|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1645643600000|2022-02-23 19:13:20|29.23|29.15|29.27|29.19|29.27|29.19|29.23|29.15|0
1645643620000|2022-02-23 19:13:40|29.25|29.17|29.23|29.15|29.25|29.17|29.23|29.15|1
1645643640000|2022-02-23 19:14:00|29.19|29.11|29.23|29.15|29.23|29.15|29.19|29.11|1
1645643660000|2022-02-23 19:14:20|29.2|29.12|29.15|29.07|29.2|29.12|29.15|29.07|0
1645643670000|2022-02-23 19:14:30|29.16|29.08|29.19|29.11|29.19|29.11|29.16|29.08|1
1645643680000|2022-02-23 19:14:40|29.23|29.15|29.19|29.11|29.23|29.15|29.19|29.11|2
1645643690000|2022-02-23 19:14:50|29.15|29.07|29.2|29.12|29.2|29.12|29.15|29.07|1
1645643700000|2022-02-23 19:15:00|29.23|29.15|29.19|29.11|29.23|29.15|29.19|29.11|0
1645643710000|2022-02-23 19:15:10|29.14|29.06|29.12|29.04|29.14|29.06|29.12|29.04|0
1645643720000|2022-02-23 19:15:20|29.1|29.02|29.14|29.06|29.14|29.06|29.1|29.02|0
1645643730000|2022-02-23 19:15:30|29.16|29.08|29.19|29.11|29.19|29.11|29.14|29.06|0
1645643740000|2022-02-23 19:15:40|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|1
1645643750000|2022-02-23 19:15:50|29.19|29.11|29.16|29.08|29.19|29.11|29.14|29.06|0
1645643760000|2022-02-23 19:16:00|29.18|29.1|29.23|29.15|29.23|29.15|29.18|29.1|0
1645643770000|2022-02-23 19:16:10|29.25|29.17|29.27|29.19|29.27|29.19|29.23|29.15|1
1645643820000|2022-02-23 19:17:00|29.26|29.18|29.27|29.19|29.27|29.19|29.26|29.18|1
1645643860000|2022-02-23 19:17:40|29.23|29.15|29.27|29.19|29.27|29.19|29.23|29.15|0
1645643870000|2022-02-23 19:17:50|29.23|29.15|29.25|29.17|29.25|29.17|29.23|29.15|0
1645643880000|2022-02-23 19:18:00|29.23|29.15|29.19|29.11|29.23|29.15|29.19|29.11|0
1645643890000|2022-02-23 19:18:10|29.14|29.06|29.1|29.02|29.14|29.06|29.1|29.02|3
1645643900000|2022-02-23 19:18:20|29.09|29.01|29.06|28.98|29.09|29.01|29.04|28.96|50
1645643910000|2022-02-23 19:18:30|29.08|29|29.08|29|29.08|29|29.08|29|2
1645643920000|2022-02-23 19:18:40|29.06|28.98|29.08|29|29.08|29|29.06|28.98|2
1645643930000|2022-02-23 19:18:50|29.1|29.02|29.08|29|29.1|29.02|29.06|28.98|2
1645643940000|2022-02-23 19:19:00|29.06|28.98|29.08|29|29.1|29.02|29.06|28.98|3
1645643950000|2022-02-23 19:19:10|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1645643960000|2022-02-23 19:19:20|29.09|29.01|29.1|29.02|29.1|29.02|29.09|29.01|0
1645643980000|2022-02-23 19:19:40|29.12|29.04|29.14|29.06|29.14|29.06|29.12|29.04|0
1645643990000|2022-02-23 19:19:50|29.12|29.04|29.14|29.06|29.14|29.06|29.12|29.04|0
1645644000000|2022-02-23 19:20:00|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|0
1645644010000|2022-02-23 19:20:10|29.12|29.04|29.14|29.06|29.14|29.06|29.12|29.04|0
1645644030000|2022-02-23 19:20:30|29.13|29.05|29.14|29.06|29.14|29.06|29.12|29.04|0
1645644040000|2022-02-23 19:20:40|29.13|29.05|29.14|29.06|29.14|29.06|29.13|29.05|0
1645644070000|2022-02-23 19:21:10|29.18|29.1|29.14|29.06|29.19|29.11|29.14|29.06|1
1645644080000|2022-02-23 19:21:20|29.13|29.05|29.14|29.06|29.14|29.06|29.13|29.05|0
1645644090000|2022-02-23 19:21:30|29.13|29.05|29.14|29.06|29.14|29.06|29.13|29.05|0
1645644100000|2022-02-23 19:21:40|29.1|29.02|29.1|29.02|29.1|29.02|29.08|29|0
1645644110000|2022-02-23 19:21:50|29.13|29.05|29.14|29.06|29.14|29.06|29.13|29.05|0
1645644130000|2022-02-23 19:22:10|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1645644140000|2022-02-23 19:22:20|29.16|29.08|29.18|29.1|29.2|29.12|29.16|29.08|0
1645644160000|2022-02-23 19:22:40|29.19|29.11|29.22|29.14|29.22|29.14|29.19|29.11|1
1645644170000|2022-02-23 19:22:50|29.2|29.12|29.21|29.13|29.22|29.14|29.2|29.12|1
1645644180000|2022-02-23 19:23:00|29.22|29.14|29.3|29.22|29.3|29.22|29.22|29.14|2
1645644190000|2022-02-23 19:23:10|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1645644240000|2022-02-23 19:24:00|29.3|29.22|29.3|29.22|29.3|29.22|29.28|29.2|1
1645644250000|2022-02-23 19:24:10|29.28|29.2|29.3|29.22|29.33|29.25|29.28|29.2|0
1645644260000|2022-02-23 19:24:20|29.29|29.21|29.37|29.29|29.37|29.29|29.29|29.21|11
1645644270000|2022-02-23 19:24:30|29.33|29.25|29.37|29.29|29.37|29.29|29.33|29.25|3
1645644280000|2022-02-23 19:24:40|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|1
1645644290000|2022-02-23 19:24:50|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|0
1645644300000|2022-02-23 19:25:00|29.29|29.21|29.33|29.25|29.33|29.25|29.29|29.21|1
1645644330000|2022-02-23 19:25:30|29.37|29.29|29.37|29.29|29.37|29.29|29.33|29.25|2
1645644340000|2022-02-23 19:25:40|29.35|29.27|29.35|29.27|29.35|29.27|29.33|29.25|1
1645644350000|2022-02-23 19:25:50|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|0
1645644360000|2022-02-23 19:26:00|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1645644370000|2022-02-23 19:26:10|29.35|29.27|29.35|29.27|29.35|29.27|29.33|29.25|0
1645644380000|2022-02-23 19:26:20|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1645644390000|2022-02-23 19:26:30|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|0
1645644410000|2022-02-23 19:26:50|29.34|29.26|29.35|29.27|29.37|29.29|29.34|29.26|0
1645644420000|2022-02-23 19:27:00|29.34|29.26|29.34|29.26|29.37|29.29|29.34|29.26|0
1645644440000|2022-02-23 19:27:20|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1645644450000|2022-02-23 19:27:30|29.3|29.22|29.33|29.25|29.33|29.25|29.3|29.22|0
1645644460000|2022-02-23 19:27:40|29.3|29.22|29.33|29.25|29.33|29.25|29.3|29.22|2
1645644470000|2022-02-23 19:27:50|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|2
1645644480000|2022-02-23 19:28:00|29.34|29.26|29.33|29.25|29.34|29.26|29.33|29.25|1
1645644500000|2022-02-23 19:28:20|29.37|29.29|29.34|29.26|29.37|29.29|29.33|29.25|0
1645644520000|2022-02-23 19:28:40|29.36|29.28|29.34|29.26|29.36|29.28|29.34|29.26|0
1645644540000|2022-02-23 19:29:00|29.33|29.25|29.34|29.26|29.34|29.26|29.33|29.25|1
1645644550000|2022-02-23 19:29:10|29.33|29.25|29.3|29.22|29.33|29.25|29.3|29.22|0
1645644560000|2022-02-23 19:29:20|29.32|29.24|29.33|29.25|29.33|29.25|29.32|29.24|0
1645644580000|2022-02-23 19:29:40|29.34|29.26|29.37|29.29|29.37|29.29|29.33|29.25|0
1645644590000|2022-02-23 19:29:50|29.34|29.26|29.33|29.25|29.34|29.26|29.33|29.25|0
1645644600000|2022-02-23 19:30:00|29.3|29.22|29.33|29.25|29.33|29.25|29.3|29.22|6
1645644610000|2022-02-23 19:30:10|29.3|29.22|29.24|29.16|29.3|29.22|29.24|29.16|11
1645644630000|2022-02-23 19:30:30|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|0
1645644640000|2022-02-23 19:30:40|29.24|29.16|29.26|29.18|29.29|29.21|29.24|29.16|0
1645644650000|2022-02-23 19:30:50|29.24|29.16|29.26|29.18|29.26|29.18|29.24|29.16|0
1645644660000|2022-02-23 19:31:00|29.28|29.2|29.3|29.22|29.3|29.22|29.28|29.2|0
1645644670000|2022-02-23 19:31:10|29.33|29.25|29.34|29.26|29.34|29.26|29.3|29.22|0
1645644680000|2022-02-23 19:31:20|29.35|29.27|29.37|29.29|29.37|29.29|29.35|29.27|0
1645644690000|2022-02-23 19:31:30|||||||||1
1645644720000|2022-02-23 19:32:00|29.34|29.26|29.37|29.29|29.37|29.29|29.33|29.25|0
1645644730000|2022-02-23 19:32:10|29.34|29.26|29.37|29.29|29.37|29.29|29.34|29.26|0
1645644750000|2022-02-23 19:32:30|29.35|29.27|29.37|29.29|29.37|29.29|29.33|29.25|0
1645644760000|2022-02-23 19:32:40|29.34|29.26|29.37|29.29|29.37|29.29|29.34|29.26|0
1645644780000|2022-02-23 19:33:00|29.4|29.32|29.39|29.31|29.4|29.32|29.39|29.31|1
1645644790000|2022-02-23 19:33:10|29.36|29.28|29.34|29.26|29.36|29.28|29.34|29.26|1
1645644800000|2022-02-23 19:33:20|29.35|29.27|29.34|29.26|29.35|29.27|29.34|29.26|0
1645644810000|2022-02-23 19:33:30|29.31|29.23|29.34|29.26|29.34|29.26|29.29|29.21|0
1645644820000|2022-02-23 19:33:40|29.35|29.27|29.38|29.3|29.38|29.3|29.35|29.27|0
1645644830000|2022-02-23 19:33:50|29.36|29.28|29.38|29.3|29.38|29.3|29.35|29.27|0
1645644850000|2022-02-23 19:34:10|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|1
1645644860000|2022-02-23 19:34:20|29.42|29.34|29.4|29.32|29.42|29.34|29.4|29.32|2
1645644870000|2022-02-23 19:34:30|29.42|29.34|29.4|29.32|29.42|29.34|29.39|29.31|0
1645644880000|2022-02-23 19:34:40|29.38|29.3|29.38|29.3|29.39|29.31|29.38|29.3|1
1645644900000|2022-02-23 19:35:00|29.35|29.27|29.34|29.26|29.35|29.27|29.34|29.26|0
1645644920000|2022-02-23 19:35:20|29.31|29.23|29.29|29.21|29.31|29.23|29.29|29.21|1
1645644930000|2022-02-23 19:35:30|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|1
1645644940000|2022-02-23 19:35:40|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1645644950000|2022-02-23 19:35:50|29.34|29.26|29.38|29.3|29.38|29.3|29.34|29.26|4
1645644960000|2022-02-23 19:36:00|29.36|29.28|29.34|29.26|29.36|29.28|29.34|29.26|1
1645644970000|2022-02-23 19:36:10|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|1
1645644980000|2022-02-23 19:36:20|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1645644990000|2022-02-23 19:36:30|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1645645000000|2022-02-23 19:36:40|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1645645010000|2022-02-23 19:36:50|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1645645020000|2022-02-23 19:37:00|29.36|29.28|29.35|29.27|29.38|29.3|29.35|29.27|0
1645645030000|2022-02-23 19:37:10|29.34|29.26|29.34|29.26|29.34|29.26|29.32|29.24|0
1645645040000|2022-02-23 19:37:20|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1645645050000|2022-02-23 19:37:30|29.34|29.26|29.38|29.3|29.38|29.3|29.34|29.26|2
1645645090000|2022-02-23 19:38:10|29.36|29.28|29.34|29.26|29.36|29.28|29.34|29.26|0
1645645100000|2022-02-23 19:38:20|29.35|29.27|29.38|29.3|29.38|29.3|29.35|29.27|1
1645645110000|2022-02-23 19:38:30|29.35|29.27|29.34|29.26|29.35|29.27|29.34|29.26|1
1645645120000|2022-02-23 19:38:40|29.35|29.27|29.38|29.3|29.38|29.3|29.35|29.27|0
1645645130000|2022-02-23 19:38:50|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1645645140000|2022-02-23 19:39:00|29.35|29.27|29.38|29.3|29.38|29.3|29.35|29.27|0
1645645150000|2022-02-23 19:39:10|29.36|29.28|29.34|29.26|29.36|29.28|29.34|29.26|1
1645645160000|2022-02-23 19:39:20|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|1
1645645170000|2022-02-23 19:39:30|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1645645190000|2022-02-23 19:39:50|29.38|29.3|29.36|29.28|29.38|29.3|29.36|29.28|0
1645645200000|2022-02-23 19:40:00|29.38|29.3|29.4|29.32|29.42|29.34|29.38|29.3|9
1645645210000|2022-02-23 19:40:10|29.39|29.31|29.42|29.34|29.42|29.34|29.39|29.31|2
1645645220000|2022-02-23 19:40:20|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1645645230000|2022-02-23 19:40:30|29.45|29.37|29.44|29.36|29.45|29.37|29.44|29.36|21
1645645250000|2022-02-23 19:40:50|29.45|29.37|29.45|29.37|29.47|29.39|29.45|29.37|1
1645645260000|2022-02-23 19:41:00|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1645645270000|2022-02-23 19:41:10|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|12
1645645280000|2022-02-23 19:41:20|29.5|29.42|29.49|29.41|29.52|29.44|29.49|29.41|0
1645645290000|2022-02-23 19:41:30|29.51|29.43|29.48|29.4|29.52|29.44|29.48|29.4|0
1645645300000|2022-02-23 19:41:40|29.49|29.41|29.49|29.41|29.52|29.44|29.48|29.4|0
1645645310000|2022-02-23 19:41:50|29.48|29.4|29.49|29.41|29.49|29.41|29.48|29.4|0
1645645320000|2022-02-23 19:42:00|29.51|29.43|29.52|29.44|29.52|29.44|29.51|29.43|0
1645645330000|2022-02-23 19:42:10|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|2
1645645350000|2022-02-23 19:42:30|29.54|29.46|29.53|29.45|29.54|29.46|29.53|29.45|0
1645645360000|2022-02-23 19:42:40|29.56|29.48|29.57|29.49|29.57|29.49|29.56|29.48|1
1645645380000|2022-02-23 19:43:00|29.59|29.51|29.62|29.54|29.62|29.54|29.59|29.51|0
1645645390000|2022-02-23 19:43:10|29.66|29.58|29.66|29.58|29.66|29.58|29.64|29.56|9
1645645400000|2022-02-23 19:43:20|29.63|29.55|29.66|29.58|29.66|29.58|29.62|29.54|4
1645645420000|2022-02-23 19:43:40|29.64|29.56|29.58|29.5|29.64|29.56|29.58|29.5|3
1645645430000|2022-02-23 19:43:50|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1645645440000|2022-02-23 19:44:00|29.62|29.54|29.6|29.52|29.62|29.54|29.6|29.52|0
1645645450000|2022-02-23 19:44:10|29.59|29.51|29.6|29.52|29.6|29.52|29.59|29.51|2
1645645460000|2022-02-23 19:44:20|29.62|29.54|29.58|29.5|29.62|29.54|29.58|29.5|1
1645645490000|2022-02-23 19:44:50|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|1
1645645500000|2022-02-23 19:45:00|||||||||1
1645645510000|2022-02-23 19:45:10|29.58|29.5|29.54|29.46|29.58|29.5|29.54|29.46|10
1645645520000|2022-02-23 19:45:20|29.51|29.43|29.54|29.46|29.54|29.46|29.51|29.43|1
1645645530000|2022-02-23 19:45:30|29.52|29.44|29.49|29.41|29.53|29.45|29.49|29.41|0
1645645540000|2022-02-23 19:45:40|29.51|29.43|29.49|29.41|29.54|29.46|29.49|29.41|2
1645645550000|2022-02-23 19:45:50|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1645645560000|2022-02-23 19:46:00|29.49|29.41|29.49|29.41|29.51|29.43|29.49|29.41|0
1645645570000|2022-02-23 19:46:10|||||||||2
1645645580000|2022-02-23 19:46:20|29.46|29.38|29.46|29.38|29.48|29.4|29.45|29.37|8
1645645590000|2022-02-23 19:46:30|29.48|29.4|29.48|29.4|29.49|29.41|29.48|29.4|3
1645645600000|2022-02-23 19:46:40|29.46|29.38|29.46|29.38|29.46|29.38|29.45|29.37|0
1645645610000|2022-02-23 19:46:50|29.48|29.4|29.46|29.38|29.48|29.4|29.46|29.38|2
1645645620000|2022-02-23 19:47:00|29.48|29.4|29.48|29.4|29.49|29.41|29.48|29.4|2
1645645630000|2022-02-23 19:47:10|29.49|29.41|29.49|29.41|29.49|29.41|29.48|29.4|0
1645645640000|2022-02-23 19:47:20|29.48|29.4|29.49|29.41|29.5|29.42|29.48|29.4|0
1645645650000|2022-02-23 19:47:30|29.48|29.4|29.48|29.4|29.49|29.41|29.48|29.4|0
1645645660000|2022-02-23 19:47:40|29.49|29.41|29.45|29.37|29.49|29.41|29.45|29.37|1
1645645670000|2022-02-23 19:47:50|29.46|29.38|29.45|29.37|29.46|29.38|29.45|29.37|0
1645645680000|2022-02-23 19:48:00|29.46|29.38|29.42|29.34|29.46|29.38|29.42|29.34|4
1645645690000|2022-02-23 19:48:10|29.43|29.35|29.46|29.38|29.46|29.38|29.43|29.35|4
1645645700000|2022-02-23 19:48:20|29.48|29.4|29.49|29.41|29.49|29.41|29.48|29.4|2
1645645710000|2022-02-23 19:48:30|29.48|29.4|29.48|29.4|29.48|29.4|29.46|29.38|3
1645645720000|2022-02-23 19:48:40|29.46|29.38|29.45|29.37|29.48|29.4|29.45|29.37|0
1645645730000|2022-02-23 19:48:50|29.46|29.38|29.43|29.35|29.46|29.38|29.42|29.34|5
1645645740000|2022-02-23 19:49:00|29.46|29.38|29.42|29.34|29.46|29.38|29.42|29.34|0
1645645750000|2022-02-23 19:49:10|29.43|29.35|29.46|29.38|29.46|29.38|29.43|29.35|2
1645645760000|2022-02-23 19:49:20|29.48|29.4|29.49|29.41|29.5|29.42|29.48|29.4|0
1645645770000|2022-02-23 19:49:30|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1645645780000|2022-02-23 19:49:40|29.49|29.41|29.49|29.41|29.5|29.42|29.49|29.41|0
1645645800000|2022-02-23 19:50:00|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1645645810000|2022-02-23 19:50:10|29.54|29.46|29.55|29.47|29.58|29.5|29.54|29.46|6
1645645820000|2022-02-23 19:50:20|29.57|29.49|29.58|29.5|29.58|29.5|29.57|29.49|0
1645645830000|2022-02-23 19:50:30|29.56|29.48|29.54|29.46|29.56|29.48|29.54|29.46|0
1645645840000|2022-02-23 19:50:40|29.55|29.47|29.54|29.46|29.55|29.47|29.54|29.46|0
1645645850000|2022-02-23 19:50:50|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1645645860000|2022-02-23 19:51:00|29.56|29.48|29.56|29.48|29.56|29.48|29.54|29.46|0
1645645870000|2022-02-23 19:51:10|29.58|29.5|29.56|29.48|29.58|29.5|29.54|29.46|0
1645645880000|2022-02-23 19:51:20|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1645645890000|2022-02-23 19:51:30|29.52|29.44|29.5|29.42|29.54|29.46|29.49|29.41|2
1645645900000|2022-02-23 19:51:40|29.52|29.44|29.52|29.44|29.52|29.44|29.5|29.42|0
1645645910000|2022-02-23 19:51:50|29.54|29.46|29.54|29.46|29.54|29.46|29.52|29.44|0
1645645920000|2022-02-23 19:52:00|29.52|29.44|29.5|29.42|29.52|29.44|29.49|29.41|0
1645645930000|2022-02-23 19:52:10|29.49|29.41|29.5|29.42|29.5|29.42|29.49|29.41|0
1645645940000|2022-02-23 19:52:20|29.49|29.41|29.46|29.38|29.49|29.41|29.46|29.38|1
1645645950000|2022-02-23 19:52:30|29.48|29.4|29.5|29.42|29.5|29.42|29.48|29.4|0
1645645960000|2022-02-23 19:52:40|29.48|29.4|29.46|29.38|29.48|29.4|29.46|29.38|0
1645645980000|2022-02-23 19:53:00|29.47|29.39|29.48|29.4|29.48|29.4|29.47|29.39|0
1645645990000|2022-02-23 19:53:10|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1645646010000|2022-02-23 19:53:30|29.48|29.4|29.54|29.46|29.54|29.46|29.46|29.38|0
1645646020000|2022-02-23 19:53:40|29.56|29.48|29.56|29.48|29.58|29.5|29.54|29.46|2
1645646030000|2022-02-23 19:53:50|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1645646040000|2022-02-23 19:54:00|29.52|29.44|29.58|29.5|29.58|29.5|29.52|29.44|1
1645646050000|2022-02-23 19:54:10|29.56|29.48|29.58|29.5|29.58|29.5|29.56|29.48|0
1645646060000|2022-02-23 19:54:20|29.56|29.48|29.56|29.48|29.56|29.48|29.54|29.46|2
1645646070000|2022-02-23 19:54:30|29.54|29.46|29.56|29.48|29.56|29.48|29.54|29.46|0
1645646080000|2022-02-23 19:54:40|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1645646090000|2022-02-23 19:54:50|29.56|29.48|29.58|29.5|29.58|29.5|29.56|29.48|0
1645646100000|2022-02-23 19:55:00|29.56|29.48|29.56|29.48|29.58|29.5|29.54|29.46|0
1645646120000|2022-02-23 19:55:20|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1645646140000|2022-02-23 19:55:40|29.59|29.51|29.58|29.5|29.59|29.51|29.58|29.5|1
1645646150000|2022-02-23 19:55:50|29.62|29.54|29.58|29.5|29.62|29.54|29.57|29.49|2
1645646160000|2022-02-23 19:56:00|29.57|29.49|29.58|29.5|29.58|29.5|29.57|29.49|0
1645646170000|2022-02-23 19:56:10|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1645646180000|2022-02-23 19:56:20|29.58|29.5|29.61|29.53|29.62|29.54|29.58|29.5|16
1645646190000|2022-02-23 19:56:30|29.63|29.55|29.6|29.52|29.63|29.55|29.6|29.52|14
1645646200000|2022-02-23 19:56:40|29.61|29.53|29.6|29.52|29.61|29.53|29.6|29.52|0
1645646220000|2022-02-23 19:57:00|29.61|29.53|29.61|29.53|29.63|29.55|29.61|29.53|0
1645646230000|2022-02-23 19:57:10|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1645646240000|2022-02-23 19:57:20|29.61|29.53|29.58|29.5|29.61|29.53|29.58|29.5|0
1645646250000|2022-02-23 19:57:30|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1645646270000|2022-02-23 19:57:50|29.54|29.46|29.53|29.45|29.54|29.46|29.53|29.45|0
1645646290000|2022-02-23 19:58:10|29.5|29.42|29.48|29.4|29.5|29.42|29.48|29.4|0
1645646300000|2022-02-23 19:58:20|29.5|29.42|29.48|29.4|29.5|29.42|29.48|29.4|5
1645646310000|2022-02-23 19:58:30|29.47|29.39|29.48|29.4|29.48|29.4|29.47|29.39|2
1645646330000|2022-02-23 19:58:50|29.49|29.41|29.59|29.34|29.59|29.41|29.49|29.34|0
1645646350000|2022-02-23 19:59:10|29.6|29.35|29.53|29.45|29.6|29.45|29.53|29.35|0
1645646360000|2022-02-23 19:59:20|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1645646370000|2022-02-23 19:59:30|29.53|29.45|29.63|29.38|29.64|29.47|29.53|29.36|1
1645646380000|2022-02-23 19:59:40|29.64|29.39|29.64|29.39|29.64|29.39|29.64|29.39|0
1645646390000|2022-02-23 19:59:50|29.62|29.37|29.61|29.36|29.63|29.38|29.61|29.36|0
1645646400000|2022-02-23 20:00:00|29.63|29.38|29.61|29.36|29.63|29.38|29.61|29.36|0
1645646410000|2022-02-23 20:00:10|29.64|29.39|29.62|29.37|29.64|29.39|29.61|29.36|0
1645646420000|2022-02-23 20:00:20|29.61|29.36|29.61|29.36|29.61|29.36|29.61|29.36|0
1645646460000|2022-02-23 20:01:00|29.59|29.34|29.59|29.34|29.59|29.34|29.59|29.34|0
1645646470000|2022-02-23 20:01:10|29.62|29.37|29.59|29.34|29.62|29.37|29.59|29.34|0
1645646500000|2022-02-23 20:01:40|29.6|29.35|29.58|29.33|29.62|29.37|29.58|29.33|0
1645646510000|2022-02-23 20:01:50|29.6|29.35|29.59|29.34|29.6|29.35|29.59|29.34|0
1645646540000|2022-02-23 20:02:20|29.6|29.35|29.59|29.34|29.6|29.35|29.59|29.34|0
1645646550000|2022-02-23 20:02:30|29.61|29.36|29.62|29.37|29.62|29.37|29.6|29.35|0
1645646560000|2022-02-23 20:02:40|29.6|29.35|29.62|29.37|29.62|29.37|29.6|29.35|0
1645646580000|2022-02-23 20:03:00|29.61|29.36|29.55|29.47|29.62|29.47|29.55|29.36|0
1645646590000|2022-02-23 20:03:10|29.58|29.5|29.59|29.51|29.59|29.51|29.55|29.47|1
1645646600000|2022-02-23 20:03:20|29.62|29.54|29.6|29.52|29.62|29.54|29.6|29.52|0
1645646620000|2022-02-23 20:03:40|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1645646630000|2022-02-23 20:03:50|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|1
1645646640000|2022-02-23 20:04:00|29.62|29.54|29.58|29.5|29.62|29.54|29.58|29.5|0
1645646660000|2022-02-23 20:04:20|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|1
1645646670000|2022-02-23 20:04:30|29.62|29.54|29.6|29.52|29.62|29.54|29.6|29.52|0
1645646680000|2022-02-23 20:04:40|29.62|29.54|29.62|29.54|29.62|29.54|29.6|29.52|0
1645646690000|2022-02-23 20:04:50|29.6|29.52|29.58|29.5|29.62|29.54|29.58|29.5|0
1645646700000|2022-02-23 20:05:00|29.57|29.49|29.57|29.49|29.58|29.5|29.57|29.49|0
1645646710000|2022-02-23 20:05:10|29.58|29.5|29.6|29.52|29.6|29.52|29.58|29.5|1
1645646720000|2022-02-23 20:05:20|29.61|29.53|29.57|29.49|29.61|29.53|29.57|29.49|2
1645646750000|2022-02-23 20:05:50|29.58|29.5|29.57|29.49|29.58|29.5|29.57|29.49|0
1645646760000|2022-02-23 20:06:00|29.58|29.5|29.59|29.51|29.59|29.51|29.57|29.49|0
1645646770000|2022-02-23 20:06:10|29.57|29.49|29.61|29.53|29.61|29.53|29.57|29.49|0
1645646780000|2022-02-23 20:06:20|29.63|29.55|29.61|29.53|29.63|29.55|29.61|29.53|0
1645646790000|2022-02-23 20:06:30|29.63|29.55|29.59|29.51|29.63|29.55|29.59|29.51|0
1645646800000|2022-02-23 20:06:40|29.63|29.55|29.63|29.55|29.63|29.55|29.59|29.51|53
1645646810000|2022-02-23 20:06:50|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|2
1645646840000|2022-02-23 20:07:20|29.63|29.55|29.62|29.54|29.63|29.55|29.61|29.53|0
1645646850000|2022-02-23 20:07:30|29.63|29.55|29.76|29.51|29.76|29.55|29.62|29.51|12
1645646890000|2022-02-23 20:08:10|||||||||1
1645646900000|2022-02-23 20:08:20|29.64|29.56|29.78|29.53|29.79|29.56|29.64|29.53|10
1645646930000|2022-02-23 20:08:50|29.81|29.56|29.79|29.54|29.81|29.56|29.79|29.54|0
1645646940000|2022-02-23 20:09:00|29.81|29.56|29.79|29.54|29.81|29.56|29.79|29.54|0
1645646950000|2022-02-23 20:09:10|29.81|29.56|29.79|29.54|29.81|29.56|29.79|29.54|0
1645646960000|2022-02-23 20:09:20|29.81|29.56|29.79|29.54|29.81|29.56|29.79|29.54|0
1645646980000|2022-02-23 20:09:40|29.75|29.5|29.75|29.5|29.75|29.5|29.75|29.5|0
1645646990000|2022-02-23 20:09:50|29.77|29.52|29.75|29.5|29.77|29.52|29.75|29.5|0
1645647000000|2022-02-23 20:10:00|29.77|29.52|29.76|29.46|29.77|29.52|29.75|29.46|0
1645647010000|2022-02-23 20:10:10|29.75|29.5|29.75|29.5|29.75|29.5|29.75|29.5|0
1645647020000|2022-02-23 20:10:20|29.76|29.46|29.75|29.5|29.76|29.5|29.75|29.46|0
1645647030000|2022-02-23 20:10:30|29.76|29.46|29.76|29.46|29.76|29.46|29.76|29.46|0
1645647040000|2022-02-23 20:10:40|29.75|29.5|29.75|29.5|29.77|29.52|29.75|29.5|0
1645647050000|2022-02-23 20:10:50|29.76|29.46|29.75|29.5|29.76|29.5|29.75|29.46|0
1645647060000|2022-02-23 20:11:00|29.78|29.53|29.78|29.53|29.78|29.53|29.78|29.53|0
1645647100000|2022-02-23 20:11:40|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1645647110000|2022-02-23 20:11:50|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1645647120000|2022-02-23 20:12:00|29.73|29.65|29.71|29.63|29.73|29.65|29.71|29.63|0
1645647130000|2022-02-23 20:12:10|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|6
1645647140000|2022-02-23 20:12:20|29.71|29.63|29.73|29.65|29.73|29.65|29.71|29.63|23
1645647170000|2022-02-23 20:12:50|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1645647180000|2022-02-23 20:13:00|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1645647190000|2022-02-23 20:13:10|29.74|29.66|29.73|29.65|29.74|29.66|29.73|29.65|0
1645647250000|2022-02-23 20:14:10|29.72|29.64|29.68|29.6|29.72|29.64|29.68|29.6|0
1645647290000|2022-02-23 20:14:50|29.65|29.57|29.64|29.56|29.65|29.57|29.64|29.56|0
1645647300000|2022-02-23 20:15:00|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1645647310000|2022-02-23 20:15:10|29.67|29.59|29.68|29.6|29.71|29.63|29.67|29.59|3
1645647320000|2022-02-23 20:15:20|29.67|29.59|29.65|29.57|29.67|29.59|29.65|29.57|0
1645647340000|2022-02-23 20:15:40|29.64|29.56|29.65|29.57|29.65|29.57|29.64|29.56|0
1645647350000|2022-02-23 20:15:50|29.64|29.56|29.65|29.57|29.65|29.57|29.64|29.56|0
1645647360000|2022-02-23 20:16:00|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|0
1645647380000|2022-02-23 20:16:20|29.65|29.57|29.68|29.6|29.7|29.62|29.65|29.57|1
1645647400000|2022-02-23 20:16:40|29.7|29.62|29.68|29.6|29.7|29.62|29.68|29.6|0
1645647410000|2022-02-23 20:16:50|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1645647440000|2022-02-23 20:17:20|29.63|29.55|29.66|29.41|29.69|29.55|29.63|29.41|1
1645647450000|2022-02-23 20:17:30|29.6|29.52|29.6|29.52|29.67|29.52|29.6|29.41|0
1645647460000|2022-02-23 20:17:40|29.66|29.41|29.6|29.52|29.66|29.52|29.6|29.41|0
1645647470000|2022-02-23 20:17:50|29.67|29.42|29.66|29.41|29.67|29.42|29.66|29.41|0
1645647480000|2022-02-23 20:18:00|29.67|29.42|29.56|29.48|29.67|29.49|29.56|29.41|0
1645647490000|2022-02-23 20:18:10|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1645647500000|2022-02-23 20:18:20|29.56|29.48|29.56|29.48|29.57|29.49|29.55|29.47|0
1645647510000|2022-02-23 20:18:30|29.57|29.49|29.61|29.53|29.61|29.53|29.56|29.48|1
1645647520000|2022-02-23 20:18:40|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1645647540000|2022-02-23 20:19:00|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1645647550000|2022-02-23 20:19:10|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1645647560000|2022-02-23 20:19:20|29.64|29.56|29.66|29.58|29.66|29.58|29.64|29.56|0
1645647570000|2022-02-23 20:19:30|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|1
1645647580000|2022-02-23 20:19:40|29.66|29.58|29.64|29.56|29.66|29.58|29.63|29.55|0
1645647590000|2022-02-23 20:19:50|29.66|29.58|29.66|29.58|29.66|29.58|29.64|29.56|0
1645647600000|2022-02-23 20:20:00|29.64|29.56|29.63|29.55|29.64|29.56|29.63|29.55|0
1645647620000|2022-02-23 20:20:20|29.64|29.56|29.68|29.6|29.68|29.6|29.64|29.56|0
1645647640000|2022-02-23 20:20:40|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1645647650000|2022-02-23 20:20:50|29.64|29.56|29.74|29.49|29.74|29.58|29.64|29.48|0
1645647670000|2022-02-23 20:21:10|29.72|29.64|29.76|29.68|29.76|29.68|29.72|29.64|0
1645647680000|2022-02-23 20:21:20|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1645647690000|2022-02-23 20:21:30|29.71|29.63|29.76|29.51|29.78|29.63|29.71|29.51|2
1645647700000|2022-02-23 20:21:40|29.78|29.53|29.76|29.51|29.78|29.53|29.76|29.51|0
1645647710000|2022-02-23 20:21:50|29.78|29.53|29.76|29.51|29.78|29.53|29.76|29.51|9
1645647720000|2022-02-23 20:22:00|29.75|29.45|29.72|29.42|29.75|29.46|29.71|29.42|0
1645647730000|2022-02-23 20:22:10|29.71|29.46|29.71|29.46|29.71|29.46|29.71|29.46|0
1645647740000|2022-02-23 20:22:20|29.73|29.48|29.74|29.49|29.74|29.49|29.72|29.47|0
1645647770000|2022-02-23 20:22:50|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1645647850000|2022-02-23 20:24:10|29.66|29.58|29.64|29.56|29.66|29.58|29.64|29.56|0
1645647890000|2022-02-23 20:24:50|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1645647910000|2022-02-23 20:25:10|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1645647940000|2022-02-23 20:25:40|29.63|29.55|29.68|29.38|29.68|29.55|29.63|29.38|2
1645647950000|2022-02-23 20:25:50|29.64|29.39|29.63|29.33|29.65|29.39|29.63|29.33|0
1645647960000|2022-02-23 20:26:00|29.58|29.3|29.53|29.28|29.58|29.39|29.42|29.28|3
1645648000000|2022-02-23 20:26:40|29.52|29.27|29.51|29.26|29.53|29.28|29.51|29.26|0
1645648010000|2022-02-23 20:26:50|29.53|29.28|29.51|29.26|29.53|29.28|29.51|29.26|0
1645648040000|2022-02-23 20:27:20|29.53|29.28|29.52|29.27|29.53|29.28|29.51|29.26|0
1645648050000|2022-02-23 20:27:30|29.51|29.26|29.52|29.27|29.53|29.28|29.51|29.26|0
1645648060000|2022-02-23 20:27:40|29.51|29.26|29.51|29.26|29.51|29.26|29.51|29.26|0
1645648070000|2022-02-23 20:27:50|29.53|29.28|29.53|29.28|29.53|29.28|29.52|29.27|0
1645648080000|2022-02-23 20:28:00|29.51|29.26|29.53|29.28|29.53|29.28|29.51|29.26|0
1645648090000|2022-02-23 20:28:10|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1645648120000|2022-02-23 20:28:40|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1645648150000|2022-02-23 20:29:10|29.53|29.28|29.51|29.26|29.53|29.28|29.51|29.26|3
1645648190000|2022-02-23 20:29:50|29.52|29.27|29.52|29.27|29.52|29.27|29.52|29.27|0
1645648200000|2022-02-23 20:30:00|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1645648210000|2022-02-23 20:30:10|29.49|29.41|29.49|29.41|29.49|29.41|29.48|29.4|0
1645648220000|2022-02-23 20:30:20|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1645648230000|2022-02-23 20:30:30|29.48|29.4|29.48|29.4|29.49|29.41|29.47|29.39|0
1645648240000|2022-02-23 20:30:40|29.49|29.41|29.57|29.32|29.58|29.43|29.49|29.3|1
1645648250000|2022-02-23 20:30:50|29.55|29.3|29.55|29.3|29.55|29.3|29.55|29.3|0
1645648270000|2022-02-23 20:31:10|29.54|29.29|29.55|29.3|29.55|29.3|29.54|29.29|0
1645648290000|2022-02-23 20:31:30|29.54|29.29|29.57|29.32|29.57|29.32|29.54|29.29|0
1645648300000|2022-02-23 20:31:40|29.58|29.33|29.54|29.46|29.58|29.46|29.54|29.33|0
1645648310000|2022-02-23 20:31:50|29.55|29.47|29.57|29.49|29.58|29.5|29.55|29.47|0
1645648320000|2022-02-23 20:32:00|29.59|29.51|29.57|29.49|29.59|29.51|29.57|29.49|0
1645648330000|2022-02-23 20:32:10|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|1
1645648350000|2022-02-23 20:32:30|29.56|29.48|29.59|29.51|29.59|29.51|29.56|29.48|2
1645648360000|2022-02-23 20:32:40|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1645648370000|2022-02-23 20:32:50|29.61|29.53|29.59|29.51|29.61|29.53|29.59|29.51|1
1645648380000|2022-02-23 20:33:00|29.6|29.52|29.56|29.48|29.6|29.52|29.56|29.48|0
1645648390000|2022-02-23 20:33:10|29.52|29.44|29.51|29.43|29.53|29.45|29.49|29.41|3
1645648410000|2022-02-23 20:33:30|29.52|29.44|29.55|29.47|29.57|29.49|29.52|29.44|2
1645648420000|2022-02-23 20:33:40|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1645648430000|2022-02-23 20:33:50|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|2
1645648440000|2022-02-23 20:34:00|29.59|29.51|29.59|29.51|29.59|29.51|29.57|29.49|0
1645648480000|2022-02-23 20:34:40|29.56|29.48|29.53|29.45|29.56|29.48|29.52|29.44|1
1645648490000|2022-02-23 20:34:50|29.52|29.44|29.55|29.47|29.55|29.47|29.52|29.44|0
1645648500000|2022-02-23 20:35:00|29.54|29.46|29.51|29.43|29.54|29.46|29.51|29.43|1
1645648510000|2022-02-23 20:35:10|29.53|29.45|29.53|29.45|29.53|29.45|29.52|29.44|0
1645648520000|2022-02-23 20:35:20|29.55|29.47|29.56|29.48|29.57|29.49|29.55|29.47|2
1645648530000|2022-02-23 20:35:30|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1645648540000|2022-02-23 20:35:40|29.54|29.46|29.53|29.45|29.54|29.46|29.53|29.45|7
1645648550000|2022-02-23 20:35:50|29.55|29.47|29.57|29.49|29.57|29.49|29.55|29.47|0
1645648560000|2022-02-23 20:36:00|29.58|29.5|29.62|29.54|29.63|29.55|29.58|29.5|1
1645648580000|2022-02-23 20:36:20|29.58|29.5|29.71|29.46|29.71|29.5|29.58|29.43|2
1645648590000|2022-02-23 20:36:30|29.7|29.45|29.67|29.42|29.7|29.45|29.67|29.42|0
1645648620000|2022-02-23 20:37:00|29.61|29.53|29.71|29.46|29.71|29.53|29.61|29.46|1
1645648630000|2022-02-23 20:37:10|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|0
1645648670000|2022-02-23 20:37:50|29.74|29.49|29.74|29.49|29.74|29.49|29.71|29.46|34
1645648680000|2022-02-23 20:38:00|29.67|29.59|29.62|29.54|29.67|29.59|29.62|29.54|9
1645648690000|2022-02-23 20:38:10|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1645648710000|2022-02-23 20:38:30|29.64|29.56|29.75|29.5|29.75|29.57|29.64|29.5|3
1645648720000|2022-02-23 20:38:40|29.68|29.6|29.72|29.64|29.72|29.64|29.68|29.6|0
1645648790000|2022-02-23 20:39:50|29.84|29.59|29.88|29.63|29.88|29.63|29.84|29.59|1
1645648830000|2022-02-23 20:40:30|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1645648840000|2022-02-23 20:40:40|29.77|29.69|29.76|29.68|29.77|29.69|29.76|29.68|1
1645648850000|2022-02-23 20:40:50|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|6
1645648860000|2022-02-23 20:41:00|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|3
1645648870000|2022-02-23 20:41:10|29.74|29.66|29.76|29.68|29.76|29.68|29.74|29.66|0
1645648880000|2022-02-23 20:41:20|29.75|29.67|29.73|29.65|29.75|29.67|29.73|29.65|1
1645648890000|2022-02-23 20:41:30|29.74|29.66|29.73|29.65|29.76|29.68|29.73|29.65|0
1645648900000|2022-02-23 20:41:40|29.75|29.67|29.77|29.69|29.79|29.71|29.75|29.67|2
1645648960000|2022-02-23 20:42:40|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1645648970000|2022-02-23 20:42:50|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1645649030000|2022-02-23 20:43:50|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1645649040000|2022-02-23 20:44:00|29.8|29.72|29.84|29.76|29.84|29.76|29.8|29.72|1
1645649070000|2022-02-23 20:44:30|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1645649080000|2022-02-23 20:44:40|29.84|29.76|29.83|29.75|29.84|29.76|29.82|29.74|0
1645649090000|2022-02-23 20:44:50|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1645649100000|2022-02-23 20:45:00|29.84|29.76|29.82|29.74|29.85|29.77|29.82|29.74|0
1645649110000|2022-02-23 20:45:10|29.84|29.76|29.87|29.79|29.89|29.81|29.84|29.76|1
1645649120000|2022-02-23 20:45:20|29.86|29.78|29.88|29.63|29.9|29.78|29.82|29.63|0
1645649130000|2022-02-23 20:45:30|29.89|29.64|29.89|29.64|29.89|29.64|29.89|29.64|0
1645649140000|2022-02-23 20:45:40|29.82|29.74|29.94|29.69|29.94|29.74|29.82|29.69|1
1645649160000|2022-02-23 20:46:00|29.97|29.72|29.97|29.72|29.97|29.72|29.97|29.72|0
1645649170000|2022-02-23 20:46:10|29.98|29.73|29.9|29.82|29.98|29.84|29.9|29.73|0
1645649180000|2022-02-23 20:46:20|29.93|29.85|29.95|29.87|29.95|29.87|29.93|29.85|0
1645649190000|2022-02-23 20:46:30|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1645649200000|2022-02-23 20:46:40|29.92|29.84|29.99|29.74|29.99|29.84|29.89|29.74|0
1645649240000|2022-02-23 20:47:20|30|29.75|30|29.75|30|29.75|29.99|29.74|0
1645649250000|2022-02-23 20:47:30|29.99|29.74|29.99|29.74|30|29.75|29.99|29.74|0
1645649260000|2022-02-23 20:47:40|29.93|29.85|29.99|29.74|29.99|29.87|29.92|29.74|0
1645649280000|2022-02-23 20:48:00|29.93|29.85|29.92|29.84|29.93|29.85|29.92|29.84|0
1645649290000|2022-02-23 20:48:10|29.93|29.85|29.89|29.81|29.95|29.87|29.89|29.81|0
1645649300000|2022-02-23 20:48:20|29.92|29.84|29.95|29.87|29.95|29.87|29.92|29.84|0
1645649310000|2022-02-23 20:48:30|29.93|29.85|29.92|29.84|29.95|29.87|29.91|29.83|0
1645649320000|2022-02-23 20:48:40|29.93|29.85|29.92|29.84|29.93|29.85|29.91|29.83|3
1645649330000|2022-02-23 20:48:50|29.93|29.85|29.93|29.85|29.95|29.87|29.93|29.85|0
1645649340000|2022-02-23 20:49:00|29.92|29.84|29.95|29.87|29.95|29.87|29.92|29.84|0
1645649350000|2022-02-23 20:49:10|29.93|29.85|29.93|29.85|29.95|29.87|29.93|29.85|0
1645649360000|2022-02-23 20:49:20|29.92|29.84|29.92|29.84|29.92|29.84|29.91|29.83|0
1645649380000|2022-02-23 20:49:40|29.93|29.85|29.93|29.85|29.95|29.87|29.93|29.85|0
1645649400000|2022-02-23 20:50:00|29.95|29.87|29.92|29.84|29.95|29.87|29.91|29.83|0
1645649410000|2022-02-23 20:50:10|29.93|29.85|29.95|29.87|29.95|29.87|29.93|29.85|0
1645649420000|2022-02-23 20:50:20|29.93|29.85|29.93|29.85|29.95|29.87|29.93|29.85|0
1645649430000|2022-02-23 20:50:30|29.91|29.83|29.93|29.85|29.95|29.87|29.91|29.83|1
1645649440000|2022-02-23 20:50:40|29.95|29.87|29.91|29.83|29.95|29.87|29.91|29.83|0
1645649450000|2022-02-23 20:50:50|29.93|29.85|29.89|29.81|29.93|29.85|29.89|29.81|0
1645649460000|2022-02-23 20:51:00|29.91|29.83|29.91|29.83|29.93|29.85|29.91|29.83|0
1645649470000|2022-02-23 20:51:10|29.92|29.84|29.93|29.85|30|29.85|29.92|29.75|41
1645649480000|2022-02-23 20:51:20|30.03|29.78|29.93|29.85|30.03|29.89|29.91|29.77|54
1645649500000|2022-02-23 20:51:40|29.92|29.84|29.91|29.83|29.92|29.84|29.91|29.83|0
1645649520000|2022-02-23 20:52:00|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|1
1645649530000|2022-02-23 20:52:10|29.88|29.8|29.89|29.64|29.92|29.8|29.85|29.61|1
1645649550000|2022-02-23 20:52:30|29.91|29.66|29.93|29.68|29.93|29.68|29.91|29.66|0
1645649570000|2022-02-23 20:52:50|29.94|29.69|29.94|29.69|29.94|29.69|29.94|29.69|0
1645649580000|2022-02-23 20:53:00|29.93|29.68|29.93|29.68|29.93|29.68|29.93|29.68|0
1645649600000|2022-02-23 20:53:20|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1645649610000|2022-02-23 20:53:30|29.9|29.82|29.87|29.79|29.9|29.82|29.87|29.79|2
1645649620000|2022-02-23 20:53:40|29.86|29.78|29.87|29.79|29.87|29.79|29.86|29.78|1
1645649650000|2022-02-23 20:54:10|29.86|29.78|29.83|29.75|29.86|29.78|29.83|29.75|2
1645649660000|2022-02-23 20:54:20|29.84|29.76|29.94|29.69|29.94|29.76|29.84|29.69|1
1645649670000|2022-02-23 20:54:30|29.83|29.75|30.01|29.71|30.01|29.75|29.83|29.71|1
1645649680000|2022-02-23 20:54:40|30.03|29.73|30.02|29.72|30.05|29.76|30.01|29.72|9
1645649690000|2022-02-23 20:54:50|30.01|29.76|30.05|29.75|30.05|29.76|30.01|29.75|0
1645649700000|2022-02-23 20:55:00|30.01|29.71|29.9|29.82|30.01|29.84|29.9|29.71|0
1645649710000|2022-02-23 20:55:10|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|1
1645649720000|2022-02-23 20:55:20|29.95|29.87|29.86|29.78|29.95|29.87|29.84|29.76|7
1645649730000|2022-02-23 20:55:30|29.85|29.77|29.88|29.8|29.88|29.8|29.85|29.77|0
1645649740000|2022-02-23 20:55:40|29.82|29.74|29.81|29.73|29.82|29.74|29.8|29.72|3
1645649750000|2022-02-23 20:55:50|29.82|29.74|29.83|29.75|29.85|29.77|29.82|29.74|0
1645649770000|2022-02-23 20:56:10|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|0
1645649790000|2022-02-23 20:56:30|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|1
1645649800000|2022-02-23 20:56:40|29.99|29.74|29.99|29.74|29.99|29.74|29.99|29.74|0
1645649850000|2022-02-23 20:57:30|29.98|29.73|29.98|29.73|29.98|29.73|29.98|29.73|0
1645649860000|2022-02-23 20:57:40|29.97|29.72|29.98|29.73|29.98|29.73|29.97|29.72|0
1645649870000|2022-02-23 20:57:50|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1645649880000|2022-02-23 20:58:00|29.98|29.73|29.98|29.73|29.98|29.84|29.92|29.73|0
1645649910000|2022-02-23 20:58:30|29.97|29.67|29.96|29.71|29.97|29.71|29.96|29.67|2
1645649920000|2022-02-23 20:58:40|29.97|29.67|29.97|29.67|29.97|29.71|29.96|29.67|0
1645649940000|2022-02-23 20:59:00|29.96|29.71|29.97|29.72|29.97|29.72|29.96|29.71|27
1645649950000|2022-02-23 20:59:10|29.95|29.7|29.9|29.82|29.95|29.82|29.85|29.7|77
1645649960000|2022-02-23 20:59:20|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|62
1645649970000|2022-02-23 20:59:30|29.9|29.82|29.95|29.87|29.95|29.87|29.9|29.82|71
1645649980000|2022-02-23 20:59:40|29.94|29.86|29.94|29.86|29.94|29.86|29.93|29.85|0
1645649990000|2022-02-23 20:59:50|29.93|29.85|29.96|29.71|29.98|29.85|29.92|29.71|0
1645661700000|2022-02-24 00:15:00|30.02|29.72|30.02|29.72|30.02|29.72|30.02|29.72|0
1645661710000|2022-02-24 00:15:10|30.06|29.76|30.04|29.74|30.07|29.77|30.02|29.72|0
1645661720000|2022-02-24 00:15:20|30.07|29.77|30.1|29.8|30.1|29.8|30.05|29.75|0
1645661730000|2022-02-24 00:15:30|30.08|29.78|30.08|29.78|30.08|29.78|30.08|29.78|0
1645661780000|2022-02-24 00:16:20|30.05|29.75|30.07|29.77|30.07|29.77|30.05|29.75|0
1645661790000|2022-02-24 00:16:30|30.04|29.74|30.04|29.74|30.04|29.74|30.04|29.74|0
1645661800000|2022-02-24 00:16:40|30.06|29.76|30.08|29.78|30.08|29.78|30.04|29.74|0
1645661820000|2022-02-24 00:17:00|30.1|29.8|30.12|29.82|30.12|29.82|30.1|29.8|0
1645661830000|2022-02-24 00:17:10|30.14|29.84|30.14|29.84|30.14|29.84|30.14|29.84|0
1645661840000|2022-02-24 00:17:20|30.15|29.85|30.14|29.84|30.15|29.85|30.14|29.84|0
1645661850000|2022-02-24 00:17:30|||||||||1
1645661870000|2022-02-24 00:17:50|30.16|29.86|30.14|29.84|30.16|29.86|30.14|29.84|0
1645661880000|2022-02-24 00:18:00|30.16|29.86|30.14|29.84|30.17|29.87|30.14|29.84|0
1645661890000|2022-02-24 00:18:10|30.16|29.86|30.16|29.86|30.17|29.87|30.15|29.85|0
1645661900000|2022-02-24 00:18:20|30.14|29.84|30.17|29.87|30.17|29.87|30.14|29.84|0
1645661910000|2022-02-24 00:18:30|30.16|29.86|30.15|29.85|30.16|29.86|30.15|29.85|0
1645661920000|2022-02-24 00:18:40|30.14|29.84|30.14|29.84|30.14|29.84|30.14|29.84|0
1645661940000|2022-02-24 00:19:00|30.15|29.85|30.15|29.85|30.15|29.85|30.15|29.85|0
1645661970000|2022-02-24 00:19:30|30.14|29.84|30.14|29.84|30.15|29.85|30.14|29.84|0
1645661980000|2022-02-24 00:19:40|30.12|29.82|30.12|29.82|30.12|29.82|30.12|29.82|0
1645661990000|2022-02-24 00:19:50|30.14|29.84|30.12|29.82|30.14|29.84|30.12|29.82|0
1645662000000|2022-02-24 00:20:00|30.1|29.8|30.1|29.8|30.1|29.8|30.1|29.8|0
1645662040000|2022-02-24 00:20:40|30.08|29.78|30.1|29.8|30.1|29.8|30.08|29.78|0
1645662060000|2022-02-24 00:21:00|30.12|29.82|30.12|29.82|30.12|29.82|30.12|29.82|0
1645662070000|2022-02-24 00:21:10|30.1|29.8|30.1|29.8|30.1|29.8|30.1|29.8|0
1645662090000|2022-02-24 00:21:30|30.09|29.79|30.1|29.8|30.1|29.8|30.09|29.79|0
1645662110000|2022-02-24 00:21:50|30.12|29.82|30.12|29.82|30.12|29.82|30.12|29.82|0
1645662130000|2022-02-24 00:22:10|30.1|29.8|30.1|29.8|30.1|29.8|30.1|29.8|0
1645662180000|2022-02-24 00:23:00|30.12|29.82|30.12|29.82|30.12|29.82|30.12|29.82|0
1645662230000|2022-02-24 00:23:50|30.1|29.8|30.1|29.8|30.1|29.8|30.1|29.8|0
1645662240000|2022-02-24 00:24:00|30.12|29.82|30.12|29.82|30.12|29.82|30.12|29.82|0
1645662260000|2022-02-24 00:24:20|30.1|29.8|30.1|29.8|30.1|29.8|30.1|29.8|0
1645662330000|2022-02-24 00:25:30|30.09|29.79|30.09|29.79|30.09|29.79|30.09|29.79|0
1645662340000|2022-02-24 00:25:40|30.1|29.8|30.09|29.79|30.1|29.8|30.09|29.79|0
1645662350000|2022-02-24 00:25:50|30.1|29.8|30.12|29.82|30.12|29.82|30.1|29.8|0
1645662360000|2022-02-24 00:26:00|30.1|29.8|30.09|29.79|30.1|29.8|30.09|29.79|0
1645662370000|2022-02-24 00:26:10|30.1|29.8|30.1|29.8|30.1|29.8|30.1|29.8|0
1645662380000|2022-02-24 00:26:20|30.09|29.79|30.09|29.79|30.09|29.79|30.09|29.79|0
1645662390000|2022-02-24 00:26:30|30.1|29.8|30.1|29.8|30.12|29.82|30.1|29.8|0
1645662460000|2022-02-24 00:27:40|30.09|29.79|30.09|29.79|30.09|29.79|30.09|29.79|0
1645662470000|2022-02-24 00:27:50|30.1|29.8|30.1|29.8|30.1|29.8|30.1|29.8|0
1645662510000|2022-02-24 00:28:30|30.09|29.79|30.09|29.79|30.09|29.79|30.09|29.79|0
1645662520000|2022-02-24 00:28:40|30.1|29.8|30.09|29.79|30.1|29.8|30.09|29.79|0
1645662540000|2022-02-24 00:29:00|30.1|29.8|30.17|29.87|30.19|29.89|30.1|29.8|0
1645662550000|2022-02-24 00:29:10|30.16|29.86|30.27|30.02|30.27|30.13|30.16|29.86|7
1645662560000|2022-02-24 00:29:20|30.28|29.97|30.28|29.98|30.28|29.98|30.28|29.97|0
1645662570000|2022-02-24 00:29:30|30.27|29.97|30.27|29.97|30.27|29.97|30.27|29.97|0
1645662590000|2022-02-24 00:29:50|30.26|29.96|30.26|29.96|30.26|29.96|30.26|29.96|0
1645662600000|2022-02-24 00:30:00|30.27|29.97|30.27|29.97|30.27|29.97|30.27|29.97|0
1645662610000|2022-02-24 00:30:10|30.26|29.96|30.26|29.96|30.27|29.97|30.26|29.96|0
1645662620000|2022-02-24 00:30:20|30.27|29.97|30.27|29.97|30.27|29.97|30.26|29.96|0
1645662630000|2022-02-24 00:30:30|30.26|29.96|30.26|29.96|30.26|29.96|30.26|29.96|0
1645662640000|2022-02-24 00:30:40|30.27|29.97|30.27|29.97|30.27|29.97|30.27|29.97|0
1645662650000|2022-02-24 00:30:50|30.26|29.96|30.26|29.96|30.26|29.96|30.26|29.96|0
1645662680000|2022-02-24 00:31:20|30.27|29.97|30.37|30.12|30.37|30.12|30.27|29.97|0
1645662710000|2022-02-24 00:31:50|30.42||30.42||30.42||30.42||0
1645662730000|2022-02-24 00:32:10|30.36|30.11|30.33|30.03|30.36|30.11|30.33|30.03|0
1645662740000|2022-02-24 00:32:20|30.32|30.02|30.33|30.03|30.33|30.03|30.32|30.02|0
1645662750000|2022-02-24 00:32:30|30.32|30.02|30.33|30.03|30.33|30.03|30.32|30.02|0
1645662790000|2022-02-24 00:33:10|30.34|30.04|30.34|30.04|30.34|30.04|30.34|30.04|0
1645662800000|2022-02-24 00:33:20|30.33|30.03|30.34|30.04|30.34|30.04|30.33|30.03|0
1645662840000|2022-02-24 00:34:00|30.35|30.05|30.34|30.04|30.35|30.05|30.34|30.04|0
1645662880000|2022-02-24 00:34:40|30.27|30.02|30.35|30.1|30.35|30.1|30.27|30.02|1
1645662900000|2022-02-24 00:35:00|30.36|30.06|30.36|30.06|30.36|30.06|30.36|30.06|0
1645662960000|2022-02-24 00:36:00|30.37|30.07|30.36|30.06|30.37|30.07|30.36|30.06|0
1645662970000|2022-02-24 00:36:10|30.37|30.07|30.37|30.07|30.37|30.07|30.36|30.06|0
1645662980000|2022-02-24 00:36:20|||||||||30
1645662990000|2022-02-24 00:36:30|30.44|30.14|30.42|30.12|30.44|30.14|30.42|30.12|22
1645663030000|2022-02-24 00:37:10|30.4|30.1|30.4|30.1|30.4|30.1|30.4|30.1|0
1645663070000|2022-02-24 00:37:50|30.39|30.09|30.34|30.04|30.39|30.09|30.34|30.04|0
1645663110000|2022-02-24 00:38:30|30.31|30.01|30.31|30.01|30.31|30.01|30.31|30.01|0
1645663140000|2022-02-24 00:39:00|30.32|30.02|30.32|30.02|30.32|30.02|30.32|30.02|0
1645663150000|2022-02-24 00:39:10|30.34|30.04|30.38|30.08|30.38|30.08|30.34|30.04|0
1645663170000|2022-02-24 00:39:30|30.41|30.11|30.41|30.11|30.41|30.11|30.41|30.11|0
1645663180000|2022-02-24 00:39:40|30.4|30.1|30.4|30.1|30.4|30.1|30.4|30.1|0
1645663260000|2022-02-24 00:41:00|30.39|30.09|30.39|30.09|30.39|30.09|30.39|30.09|0
1645663270000|2022-02-24 00:41:10|30.4|30.1|30.4|30.1|30.4|30.1|30.4|30.1|0
1645663280000|2022-02-24 00:41:20|30.39|30.09|30.39|30.09|30.39|30.09|30.39|30.09|0
1645663290000|2022-02-24 00:41:30|30.4|30.1|30.4|30.1|30.4|30.1|30.39|30.09|0
1645663300000|2022-02-24 00:41:40|30.39|30.09|30.39|30.09|30.39|30.09|30.39|30.09|0
1645663340000|2022-02-24 00:42:20|30.37|30.07|30.34|30.04|30.37|30.07|30.34|30.04|0
1645663370000|2022-02-24 00:42:50|30.36|30.06|30.36|30.06|30.36|30.06|30.36|30.06|0
1645663390000|2022-02-24 00:43:10|30.37|30.07|30.37|30.07|30.37|30.07|30.37|30.07|0
1645663400000|2022-02-24 00:43:20|30.36|30.06|30.36|30.06|30.36|30.06|30.36|30.06|0
1645663410000|2022-02-24 00:43:30|30.38|30.08|30.4|30.1|30.4|30.1|30.38|30.08|0
1645663420000|2022-02-24 00:43:40|30.37|30.07|30.37|30.07|30.37|30.07|30.37|30.07|0
1645663430000|2022-02-24 00:43:50|30.38|30.08|30.38|30.08|30.38|30.08|30.38|30.08|0
1645663440000|2022-02-24 00:44:00|30.37|30.07|30.4|30.1|30.4|30.1|30.37|30.07|0
1645663500000|2022-02-24 00:45:00|30.39|30.09|30.39|30.09|30.39|30.09|30.39|30.09|0
1645663510000|2022-02-24 00:45:10|30.4|30.1|30.39|30.09|30.4|30.1|30.39|30.09|0
1645663520000|2022-02-24 00:45:20|30.4|30.1|30.4|30.1|30.4|30.1|30.4|30.1|0
1645663620000|2022-02-24 00:47:00|30.41|30.11|30.41|30.11|30.41|30.11|30.41|30.11|0
1645663650000|2022-02-24 00:47:30|30.4|30.1|30.4|30.1|30.4|30.1|30.4|30.1|0
1645663660000|2022-02-24 00:47:40|30.41|30.11|30.41|30.11|30.41|30.11|30.41|30.11|0
1645663680000|2022-02-24 00:48:00|30.4|30.1|30.41|30.11|30.41|30.11|30.4|30.1|0
1645663690000|2022-02-24 00:48:10|30.4|30.1|30.41|30.11|30.41|30.11|30.4|30.1|0
1645663740000|2022-02-24 00:49:00|30.4|30.1|30.4|30.1|30.4|30.1|30.4|30.1|0
1645663750000|2022-02-24 00:49:10|30.41|30.11|30.41|30.11|30.41|30.11|30.41|30.11|0
1645663780000|2022-02-24 00:49:40|30.4|30.1|30.4|30.1|30.4|30.1|30.4|30.1|0
1645663820000|2022-02-24 00:50:20|30.41|30.11|30.41|30.11|30.41|30.11|30.41|30.11|0
1645663860000|2022-02-24 00:51:00|30.4|30.1|30.4|30.1|30.4|30.1|30.4|30.1|0
1645663870000|2022-02-24 00:51:10|30.41|30.11|30.41|30.11|30.41|30.11|30.41|30.11|0
1645663880000|2022-02-24 00:51:20|30.4|30.1|30.4|30.1|30.4|30.1|30.4|30.1|0
1645663910000|2022-02-24 00:51:50|30.41|30.11|30.41|30.11|30.41|30.11|30.41|30.11|0
1645663920000|2022-02-24 00:52:00|30.4|30.1|30.4|30.1|30.41|30.11|30.4|30.1|0
1645663930000|2022-02-24 00:52:10|30.41|30.11|30.4|30.1|30.41|30.11|30.4|30.1|0
1645664000000|2022-02-24 00:53:20|30.41|30.11|30.41|30.11|30.41|30.11|30.41|30.11|0
1645664020000|2022-02-24 00:53:40|30.42|30.12|30.44|30.14|30.44|30.18|30.42|30.12|0
1645664070000|2022-02-24 00:54:30|30.43|30.18|30.43|30.18|30.43|30.18|30.43|30.18|0
1645664080000|2022-02-24 00:54:40|30.45|30.2|30.43|30.18|30.45|30.2|30.43|30.18|0
1645664090000|2022-02-24 00:54:50|30.44|30.19|30.51|30.21|30.51|30.21|30.43|30.18|8
1645664100000|2022-02-24 00:55:00|30.52|30.22|30.51|30.21|30.52|30.22|30.5|30.2|0
1645664110000|2022-02-24 00:55:10|30.5|30.2|30.52|30.22|30.52|30.22|30.5|30.2|0
1645664140000|2022-02-24 00:55:40|30.47|30.2|30.5|30.2|30.5|30.2|30.47|30.2|0
1645664160000|2022-02-24 00:56:00|30.51|30.21|30.51|30.21|30.51|30.21|30.51|30.21|0
1645664210000|2022-02-24 00:56:50||30.26||30.26||30.26||30.26|0
1645664310000|2022-02-24 00:58:30|30.52|30.27|30.51|30.26|30.52|30.27|30.51|30.26|0
1645664320000|2022-02-24 00:58:40|30.53|30.28|30.54|30.29|30.54|30.29|30.53|30.28|0
1645664340000|2022-02-24 00:59:00|30.66|30.36|30.66|30.36|30.66|30.36|30.66|30.36|4
1645664350000|2022-02-24 00:59:10|30.65|30.35|30.63|30.33|30.65|30.35|30.63|30.33|0
1645664380000|2022-02-24 00:59:40|30.64|30.34|30.64|30.34|30.64|30.34|30.64|30.34|0
1645664400000|2022-02-24 01:00:00|30.66|30.36|30.64|30.34|30.66|30.36|30.64|30.34|0
1645664410000|2022-02-24 01:00:10|30.63|30.33|30.56|30.26|30.63|30.33|30.56|30.26|0
1645664430000|2022-02-24 01:00:30|30.6|30.3|30.6|30.3|30.6|30.3|30.6|30.3|0
1645664440000|2022-02-24 01:00:40|30.65|30.35|30.65|30.35|30.65|30.35|30.65|30.35|0
1645664460000|2022-02-24 01:01:00|30.64|30.39|30.64|30.39|30.69|30.39|30.64|30.39|0
1645664480000|2022-02-24 01:01:20|30.65|30.35|30.64|30.39|30.65|30.39|30.64|30.35|0
1645664490000|2022-02-24 01:01:30|30.65|30.35|30.65|30.35|30.65|30.39|30.64|30.35|0
1645664500000|2022-02-24 01:01:40|30.64|30.39|30.65|30.35|30.65|30.39|30.64|30.35|0
1645664520000|2022-02-24 01:02:00|30.67|30.37|30.65|30.4|30.67|30.4|30.64|30.36|1
1645664530000|2022-02-24 01:02:10|30.69|30.39|30.65|30.4|30.71|30.52|30.6|30.39|8
1645664540000|2022-02-24 01:02:20|30.63|30.38|30.63|30.38|30.63|30.38|30.63|30.38|0
1645664650000|2022-02-24 01:04:10|30.51|30.26|30.64|30.34|30.66|30.36|30.51|30.26|53
1645664660000|2022-02-24 01:04:20|30.67|30.37|30.66|30.36|30.67|30.37|30.66|30.36|0
1645664670000|2022-02-24 01:04:30|30.67|30.37|30.67|30.37|30.67|30.37|30.67|30.37|0
1645664690000|2022-02-24 01:04:50|30.66|30.36|30.67|30.37|30.67|30.37|30.66|30.36|0
1645664710000|2022-02-24 01:05:10|30.66|30.36|30.71|30.41|30.71|30.41|30.66|30.36|0
1645664730000|2022-02-24 01:05:30|30.73|30.43|30.71|30.41|30.73|30.43|30.71|30.41|0
1645664750000|2022-02-24 01:05:50|30.67|30.37|30.66|30.36|30.67|30.37|30.66|30.36|0
1645664760000|2022-02-24 01:06:00|30.69|30.39|30.69|30.39|30.69|30.39|30.69|30.39|0
1645664770000|2022-02-24 01:06:10|30.67|30.37|30.71|30.41|30.71|30.41|30.67|30.37|0
1645664780000|2022-02-24 01:06:20|30.72|30.42|30.72|30.42|30.72|30.42|30.72|30.42|0
1645664790000|2022-02-24 01:06:30|30.73|30.43|30.76|30.46|30.76|30.46|30.73|30.43|0
1645664810000|2022-02-24 01:06:50|30.75|30.45|30.75|30.45|30.75|30.45|30.75|30.45|0
1645664820000|2022-02-24 01:07:00|30.76|30.46|30.76|30.46|30.76|30.46|30.75|30.45|0
1645664830000|2022-02-24 01:07:10|30.75|30.45|30.75|30.45|30.76|30.46|30.75|30.45|0
1645664840000|2022-02-24 01:07:20|30.76|30.46|30.76|30.46|30.76|30.46|30.76|30.46|0
1645664850000|2022-02-24 01:07:30|30.75|30.45|30.75|30.45|30.76|30.46|30.75|30.45|0
1645664860000|2022-02-24 01:07:40|30.74|30.44|30.74|30.44|30.74|30.44|30.72|30.42|0
1645664870000|2022-02-24 01:07:50|30.72|30.42|30.69|30.39|30.74|30.44|30.69|30.39|0
1645664880000|2022-02-24 01:08:00|30.72|30.42|30.72|30.42|30.72|30.42|30.72|30.42|0
1645664910000|2022-02-24 01:08:30|30.73|30.43|30.73|30.43|30.73|30.43|30.73|30.43|0
1645664920000|2022-02-24 01:08:40|30.72|30.42|30.72|30.42|30.72|30.42|30.72|30.42|0
1645664930000|2022-02-24 01:08:50|30.71|30.41|30.69|30.39|30.71|30.41|30.69|30.39|0
1645664940000|2022-02-24 01:09:00|30.71|30.41|30.72|30.42|30.72|30.42|30.69|30.39|0
1645664950000|2022-02-24 01:09:10|30.71|30.41|30.71|30.41|30.72|30.42|30.69|30.39|0
1645664960000|2022-02-24 01:09:20|30.69|30.39|30.69|30.39|30.72|30.42|30.69|30.39|0
1645664980000|2022-02-24 01:09:40|30.71|30.41|30.71|30.41|30.71|30.41|30.71|30.41|0
1645665000000|2022-02-24 01:10:00|30.73|30.43|30.71|30.41|30.73|30.43|30.71|30.41|0
1645665020000|2022-02-24 01:10:20|30.7|30.4|30.7|30.4|30.7|30.4|30.7|30.4|0
1645665030000|2022-02-24 01:10:30|30.66|30.36|30.66|30.36|30.66|30.36|30.66|30.36|0
1645665060000|2022-02-24 01:11:00|30.65|30.35|30.63|30.33|30.65|30.35|30.63|30.33|0
1645665070000|2022-02-24 01:11:10|30.65|30.35|30.65|30.35|30.65|30.35|30.63|30.33|0
1645665080000|2022-02-24 01:11:20|30.66|30.36|30.65|30.35|30.66|30.36|30.65|30.35|0
1645665090000|2022-02-24 01:11:30|30.63|30.33|30.63|30.33|30.63|30.33|30.63|30.33|0
1645665130000|2022-02-24 01:12:10|30.66|30.36|30.65|30.35|30.66|30.36|30.65|30.35|0
1645665140000|2022-02-24 01:12:20|30.63|30.33|30.66|30.36|30.66|30.36|30.63|30.33|0
1645665180000|2022-02-24 01:13:00|30.68|30.38|30.7|30.4|30.7|30.4|30.68|30.38|0
1645665200000|2022-02-24 01:13:20|30.71|30.41|30.71|30.41|30.71|30.41|30.71|30.41|0
1645665210000|2022-02-24 01:13:30|30.73|30.43|30.71|30.41|30.73|30.43|30.71|30.41|0
1645665230000|2022-02-24 01:13:50|30.7|30.4|30.7|30.4|30.7|30.4|30.66|30.36|0
1645665240000|2022-02-24 01:14:00|30.68|30.38|30.7|30.4|30.7|30.4|30.68|30.38|0
1645665250000|2022-02-24 01:14:10|30.73|30.43|30.71|30.41|30.73|30.43|30.71|30.41|0
1645665260000|2022-02-24 01:14:20|30.73|30.43|30.73|30.43|30.73|30.43|30.73|30.43|0
1645665280000|2022-02-24 01:14:40|30.71|30.41|30.71|30.41|30.71|30.41|30.71|30.41|0
1645665300000|2022-02-24 01:15:00|30.73|30.43|30.73|30.43|30.73|30.43|30.73|30.43|0
1645665320000|2022-02-24 01:15:20|30.71|30.41|30.73|30.43|30.73|30.43|30.7|30.4|0
1645665330000|2022-02-24 01:15:30|30.71|30.41|30.73|30.43|30.73|30.43|30.71|30.41|0
1645665390000|2022-02-24 01:16:30|30.71|30.41|30.66|30.36|30.71|30.41|30.66|30.36|0
1645665400000|2022-02-24 01:16:40|30.68|30.38|30.7|30.4|30.7|30.4|30.68|30.38|0
1645665430000|2022-02-24 01:17:10|30.68|30.38|30.67|30.37|30.68|30.38|30.66|30.36|0
1645665440000|2022-02-24 01:17:20|30.68|30.38|30.7|30.4|30.71|30.41|30.68|30.38|0
1645665450000|2022-02-24 01:17:30|30.68|30.38|30.69|30.39|30.7|30.4|30.67|30.37|0
1645665460000|2022-02-24 01:17:40|30.68|30.38|30.7|30.4|30.7|30.4|30.68|30.38|0
1645665470000|2022-02-24 01:17:50|30.68|30.38|30.7|30.4|30.7|30.4|30.68|30.38|0
1645665480000|2022-02-24 01:18:00|30.71|30.41|30.71|30.41|30.71|30.41|30.71|30.41|0
1645665490000|2022-02-24 01:18:10|30.7|30.4|30.72|30.42|30.72|30.42|30.7|30.4|0
1645665500000|2022-02-24 01:18:20|30.71|30.41|30.72|30.42|30.72|30.42|30.71|30.41|0
1645665510000|2022-02-24 01:18:30|30.74|30.44|30.8|30.5|30.8|30.5|30.74|30.44|0
1645665520000|2022-02-24 01:18:40|30.79|30.49|30.79|30.49|30.79|30.49|30.79|30.49|0
1645665530000|2022-02-24 01:18:50|30.78|30.48|30.82|30.52|30.82|30.52|30.76|30.46|0
1645665540000|2022-02-24 01:19:00|30.8|30.5|30.82|30.52|30.82|30.52|30.8|30.5|0
1645665550000|2022-02-24 01:19:10|30.84|30.54|30.85|30.55|30.85|30.55|30.84|30.54|0
1645665560000|2022-02-24 01:19:20|30.82|30.52|30.82|30.52|30.82|30.52|30.82|30.52|0
1645665570000|2022-02-24 01:19:30|30.84|30.54|30.8|30.5|30.85|30.55|30.8|30.5|0
1645665580000|2022-02-24 01:19:40|30.82|30.52|30.8|30.5|30.82|30.52|30.8|30.5|0
1645665600000|2022-02-24 01:20:00|30.82|30.52|30.76|30.46|30.82|30.52|30.76|30.46|0
1645665610000|2022-02-24 01:20:10|30.77|30.47|30.76|30.46|30.77|30.47|30.76|30.46|0
1645665620000|2022-02-24 01:20:20|30.73|30.43|30.73|30.43|30.73|30.43|30.73|30.43|0
1645665640000|2022-02-24 01:20:40|30.76|30.46|30.76|30.46|30.76|30.46|30.73|30.43|0
1645665650000|2022-02-24 01:20:50|30.75|30.45|30.76|30.46|30.76|30.46|30.71|30.41|0
1645665660000|2022-02-24 01:21:00|30.79|30.49|30.76|30.46|30.79|30.49|30.76|30.46|0
1645665670000|2022-02-24 01:21:10|30.77|30.47|30.77|30.47|30.77|30.47|30.77|30.47|0
1645665680000|2022-02-24 01:21:20|30.76|30.46|30.73|30.43|30.76|30.46|30.73|30.43|0
1645665690000|2022-02-24 01:21:30|30.75|30.45|30.77|30.47|30.77|30.47|30.75|30.45|0
1645665700000|2022-02-24 01:21:40|30.76|30.46|30.76|30.46|30.77|30.47|30.76|30.46|0
1645665710000|2022-02-24 01:21:50|30.77|30.47|30.77|30.47|30.77|30.47|30.77|30.47|0
1645665720000|2022-02-24 01:22:00|30.76|30.46|30.77|30.47|30.77|30.47|30.76|30.46|0
1645665730000|2022-02-24 01:22:10|30.79|30.49|30.79|30.49|30.79|30.49|30.77|30.47|0
1645665740000|2022-02-24 01:22:20|30.77|30.47|30.79|30.49|30.79|30.49|30.77|30.47|0
1645665750000|2022-02-24 01:22:30|30.77|30.47|30.8|30.5|30.82|30.52|30.77|30.47|0
1645665760000|2022-02-24 01:22:40|30.81|30.51|30.8|30.5|30.81|30.51|30.79|30.49|0
1645665770000|2022-02-24 01:22:50|30.82|30.52|30.83|30.53|30.85|30.58|30.82|30.52|0
1645665780000|2022-02-24 01:23:00|30.82|30.52|30.8|30.5|30.82|30.52|30.8|30.5|0
1645665790000|2022-02-24 01:23:10|30.82|30.52|30.8|30.5|30.82|30.52|30.8|30.5|0
1645665800000|2022-02-24 01:23:20|30.82|30.52|30.82|30.52|30.82|30.52|30.8|30.5|0
1645665810000|2022-02-24 01:23:30|30.83|30.53|30.82|30.52|30.83|30.53|30.82|30.52|0
1645665830000|2022-02-24 01:23:50|30.8|30.5|30.8|30.5|30.8|30.5|30.8|30.5|0
1645665850000|2022-02-24 01:24:10|30.75||30.75||30.8||30.75||0
1645665860000|2022-02-24 01:24:20|30.8|30.49|30.8|30.5|30.8|30.5|30.74|30.49|0
1645665870000|2022-02-24 01:24:30|30.76|30.46|30.73|30.43|30.76|30.46|30.73|30.43|0
1645665880000|2022-02-24 01:24:40|30.75|30.45|30.75|30.45|30.76|30.46|30.75|30.45|0
1645665890000|2022-02-24 01:24:50|30.76|30.46|30.77|30.47|30.77|30.47|30.76|30.46|0
1645665900000|2022-02-24 01:25:00|30.76|30.46|30.76|30.46|30.76|30.46|30.76|30.46|0
1645665910000|2022-02-24 01:25:10|30.75|30.45|30.73|30.43|30.75|30.45|30.73|30.43|0
1645665920000|2022-02-24 01:25:20|30.75|30.45|30.75|30.45|30.75|30.45|30.73|30.43|0
1645665930000|2022-02-24 01:25:30|30.73|30.43|30.73|30.43|30.73|30.43|30.73|30.43|0
1645665940000|2022-02-24 01:25:40|30.74|30.44|30.75|30.45|30.76|30.46|30.74|30.44|0
1645665950000|2022-02-24 01:25:50|30.76|30.46|30.75|30.45|30.76|30.46|30.75|30.45|0
1645665960000|2022-02-24 01:26:00|30.72|30.42|30.75|30.45|30.75|30.45|30.72|30.42|0
1645665970000|2022-02-24 01:26:10|30.73|30.43|30.75|30.45|30.76|30.46|30.73|30.43|0
1645665990000|2022-02-24 01:26:30|30.76|30.46|30.76|30.46|30.76|30.46|30.75|30.45|0
1645666000000|2022-02-24 01:26:40|30.75|30.45|30.76|30.46|30.76|30.46|30.75|30.45|0
1645666010000|2022-02-24 01:26:50|30.75|30.45|30.75|30.45|30.76|30.46|30.75|30.45|0
1645666020000|2022-02-24 01:27:00|30.73|30.43|30.75|30.45|30.76|30.46|30.73|30.43|0
1645666030000|2022-02-24 01:27:10|30.76|30.46|30.71|30.41|30.76|30.46|30.71|30.41|0
1645666050000|2022-02-24 01:27:30|30.73|30.43|30.73|30.43|30.73|30.43|30.73|30.43|0
1645666060000|2022-02-24 01:27:40|30.71|30.41|30.73|30.43|30.73|30.43|30.71|30.41|0
1645666070000|2022-02-24 01:27:50|30.71|30.41|30.71|30.41|30.73|30.43|30.71|30.41|0
1645666090000|2022-02-24 01:28:10|30.73|30.43|30.73|30.43|30.73|30.43|30.73|30.43|0
1645666100000|2022-02-24 01:28:20|30.76|30.46|30.71|30.41|30.76|30.46|30.71|30.41|0
1645666110000|2022-02-24 01:28:30|30.73|30.43|30.71|30.41|30.75|30.45|30.71|30.41|0
1645666120000|2022-02-24 01:28:40|30.73|30.43|30.71|30.41|30.73|30.43|30.71|30.41|0
1645666130000|2022-02-24 01:28:50|30.75|30.45|30.79|30.49|30.79|30.49|30.75|30.45|0
1645666140000|2022-02-24 01:29:00|30.8|30.5|30.77|30.47|30.8|30.5|30.77|30.47|0
1645666150000|2022-02-24 01:29:10|30.79|30.49|30.77|30.47|30.79|30.49|30.77|30.47|0
1645666170000|2022-02-24 01:29:30|30.79|30.49|30.79|30.49|30.79|30.49|30.79|30.49|0
1645666190000|2022-02-24 01:29:50|30.77|30.47|30.79|30.49|30.79|30.49|30.77|30.47|0
1645666200000|2022-02-24 01:30:00|30.81|30.51|30.83|30.53|30.83|30.53|30.81|30.51|0
1645666210000|2022-02-24 01:30:10|30.81|30.51|30.79|30.49|30.81|30.51|30.79|30.49|0
1645666220000|2022-02-24 01:30:20|30.77|30.47|30.77|30.47|30.77|30.47|30.77|30.47|0
1645666230000|2022-02-24 01:30:30|30.79|30.49|30.8|30.5|30.8|30.5|30.79|30.49|0
1645666240000|2022-02-24 01:30:40|30.79|30.49|30.8|30.5|30.8|30.5|30.79|30.49|0
1645666250000|2022-02-24 01:30:50|30.79|30.49|30.77|30.47|30.79|30.49|30.77|30.47|0
1645666260000|2022-02-24 01:31:00|30.76|30.46|30.73|30.43|30.8|30.5|30.7|30.4|0
1645666270000|2022-02-24 01:31:10|30.71|30.41|30.7|30.4|30.76|30.46|30.7|30.4|0
1645666290000|2022-02-24 01:31:30|30.71|30.41|30.65|30.35|30.71|30.41|30.65|30.35|0
1645666300000|2022-02-24 01:31:40|30.67|30.37|30.61|30.31|30.67|30.37|30.61|30.31|0
1645666310000|2022-02-24 01:31:50|30.4|30.32|30.61|30.31|30.63|30.33|30.4|30.31|26
1645666320000|2022-02-24 01:32:00|30.63|30.33|30.61|30.31|30.63|30.33|30.61|30.31|0
1645666330000|2022-02-24 01:32:10|30.63|30.33|30.61|30.31|30.65|30.35|30.61|30.31|0
1645666340000|2022-02-24 01:32:20|30.6|30.3|30.6|30.3|30.6|30.3|30.59|30.29|0
1645666350000|2022-02-24 01:32:30|30.59|30.29|30.6|30.3|30.6|30.3|30.55|30.25|0
1645666370000|2022-02-24 01:32:50|30.61|30.31|30.61|30.31|30.61|30.31|30.61|30.31|0
1645666380000|2022-02-24 01:33:00|30.6|30.3|30.6|30.3|30.61|30.31|30.6|30.3|0
1645666390000|2022-02-24 01:33:10|30.63|30.33|30.61|30.31|30.65|30.35|30.61|30.31|0
1645666400000|2022-02-24 01:33:20|30.63|30.33|30.65|30.35|30.66|30.36|30.61|30.31|0
1645666420000|2022-02-24 01:33:40|30.61|30.31|30.61|30.31|30.61|30.31|30.6|30.3|0
1645666430000|2022-02-24 01:33:50|30.63|30.33|30.61|30.31|30.65|30.35|30.61|30.31|0
1645666450000|2022-02-24 01:34:10|30.63|30.33|30.65|30.35|30.65|30.35|30.63|30.33|0
1645666460000|2022-02-24 01:34:20|30.63|30.33|30.67|30.37|30.67|30.37|30.63|30.33|0
1645666470000|2022-02-24 01:34:30|30.69|30.39|30.65|30.35|30.69|30.39|30.65|30.35|0
1645666510000|2022-02-24 01:35:10|30.69|30.39|30.69|30.39|30.69|30.39|30.67|30.37|0
1645666520000|2022-02-24 01:35:20|30.72|30.42|30.73|30.43|30.73|30.43|30.69|30.39|0
1645666530000|2022-02-24 01:35:30|||||||||1
1645666540000|2022-02-24 01:35:40|30.75|30.45|30.73|30.43|30.75|30.45|30.71|30.41|0
1645666550000|2022-02-24 01:35:50|30.71|30.41|30.7|30.4|30.73|30.43|30.69|30.39|0
1645666560000|2022-02-24 01:36:00|30.71|30.41|30.69|30.39|30.73|30.43|30.69|30.39|0
1645666570000|2022-02-24 01:36:10|30.7|30.4|30.69|30.39|30.7|30.4|30.69|30.39|0
1645666580000|2022-02-24 01:36:20|30.7|30.4|30.7|30.4|30.71|30.41|30.7|30.4|0
1645666590000|2022-02-24 01:36:30|30.69|30.39|30.7|30.4|30.71|30.41|30.69|30.39|0
1645666600000|2022-02-24 01:36:40|30.69|30.39|30.69|30.39|30.69|30.39|30.69|30.39|0
1645666620000|2022-02-24 01:37:00|30.67|30.37|30.65|30.35|30.67|30.37|30.65|30.35|0
1645666640000|2022-02-24 01:37:20|30.67|30.37|30.69|30.39|30.69|30.39|30.67|30.37|0
1645666650000|2022-02-24 01:37:30|30.7|30.4|30.69|30.39|30.73|30.43|30.69|30.39|0
1645666660000|2022-02-24 01:37:40|30.67|30.37|30.65|30.35|30.69|30.39|30.65|30.35|0
1645666670000|2022-02-24 01:37:50|30.67|30.37|30.67|30.37|30.69|30.39|30.67|30.37|0
1645666680000|2022-02-24 01:38:00|30.69|30.39|30.69|30.39|30.69|30.39|30.69|30.39|0
1645666690000|2022-02-24 01:38:10|30.7|30.4|30.7|30.4|30.7|30.4|30.7|30.4|0
1645666700000|2022-02-24 01:38:20|30.67|30.37|30.69|30.39|30.69|30.39|30.67|30.37|0
1645666710000|2022-02-24 01:38:30|30.67|30.37|30.65|30.35|30.69|30.39|30.65|30.35|0
1645666740000|2022-02-24 01:39:00|30.67|30.37|30.69|30.39|30.69|30.39|30.67|30.37|0
1645666760000|2022-02-24 01:39:20|30.67|30.37|30.67|30.37|30.67|30.37|30.67|30.37|0
1645666770000|2022-02-24 01:39:30|30.65|30.35|30.65|30.35|30.65|30.35|30.65|30.35|0
1645666800000|2022-02-24 01:40:00|30.63|30.33|30.65|30.35|30.65|30.35|30.63|30.33|0
1645666810000|2022-02-24 01:40:10|30.63|30.33|30.61|30.31|30.65|30.35|30.6|30.3|0
1645666820000|2022-02-24 01:40:20|30.6|30.3|30.6|30.3|30.6|30.3|30.55|30.25|0
1645666830000|2022-02-24 01:40:30|30.59|30.29|30.6|30.3|30.6|30.3|30.59|30.29|0
1645666840000|2022-02-24 01:40:40|30.61|30.31|30.6|30.3|30.61|30.31|30.6|30.3|0
1645666870000|2022-02-24 01:41:10|30.61|30.31|30.61|30.31|30.61|30.31|30.61|30.31|0
1645666880000|2022-02-24 01:41:20|30.65|30.35|30.65|30.35|30.65|30.35|30.65|30.35|0
1645666890000|2022-02-24 01:41:30|30.63|30.33|30.63|30.33|30.63|30.33|30.63|30.33|0
1645666900000|2022-02-24 01:41:40|30.61|30.31|30.65|30.35|30.65|30.35|30.61|30.31|0
1645666920000|2022-02-24 01:42:00|30.63|30.33|30.63|30.33|30.63|30.33|30.63|30.33|0
1645666930000|2022-02-24 01:42:10|30.65|30.35|30.65|30.35|30.65|30.35|30.65|30.35|0
1645666940000|2022-02-24 01:42:20|30.67|30.37|30.67|30.37|30.67|30.37|30.67|30.37|0
1645666950000|2022-02-24 01:42:30|30.65|30.35|30.65|30.35|30.65|30.35|30.65|30.35|0
1645666960000|2022-02-24 01:42:40|30.67|30.37|30.65|30.35|30.67|30.37|30.65|30.35|0
1645666970000|2022-02-24 01:42:50|30.67|30.37|30.67|30.37|30.69|30.39|30.67|30.37|0
1645666980000|2022-02-24 01:43:00|30.69|30.39|30.69|30.39|30.69|30.39|30.67|30.37|0
1645667010000|2022-02-24 01:43:30|30.67|30.37|30.62|30.32|30.67|30.37|30.6|30.3|0
1645667020000|2022-02-24 01:43:40|30.63|30.33|30.63|30.33|30.63|30.33|30.63|30.33|0
1645667030000|2022-02-24 01:43:50|30.65|30.35|30.65|30.35|30.65|30.35|30.65|30.35|0
1645667040000|2022-02-24 01:44:00|30.66|30.36|30.66|30.36|30.66|30.36|30.65|30.35|0
1645667050000|2022-02-24 01:44:10|30.68|30.38|30.69|30.39|30.69|30.39|30.68|30.38|0
1645667060000|2022-02-24 01:44:20|30.67|30.37|30.67|30.37|30.67|30.37|30.67|30.37|0
1645667070000|2022-02-24 01:44:30|30.69|30.39|30.67|30.37|30.69|30.39|30.67|30.37|0
1645667080000|2022-02-24 01:44:40|30.68|30.38|30.66|30.36|30.69|30.39|30.63|30.33|0
1645667100000|2022-02-24 01:45:00|30.65|30.35|30.63|30.33|30.66|30.36|30.63|30.33|0
1645667110000|2022-02-24 01:45:10|30.65|30.35|30.67|30.37|30.69|30.39|30.65|30.35|0
1645667120000|2022-02-24 01:45:20|30.69|30.39|30.63|30.33|30.69|30.39|30.63|30.33|0
1645667130000|2022-02-24 01:45:30|30.65|30.35|30.66|30.36|30.66|30.36|30.65|30.35|0
1645667140000|2022-02-24 01:45:40|30.65|30.35|30.66|30.36|30.66|30.36|30.65|30.35|0
1645667150000|2022-02-24 01:45:50|30.69|30.39|30.63|30.33|30.69|30.39|30.63|30.33|0
1645667160000|2022-02-24 01:46:00|30.61|30.31|30.63|30.33|30.63|30.33|30.61|30.31|0
1645667180000|2022-02-24 01:46:20|30.65|30.35|30.63|30.33|30.68|30.38|30.63|30.33|0
1645667190000|2022-02-24 01:46:30|30.65|30.35|30.63|30.33|30.65|30.35|30.63|30.33|0
1645667220000|2022-02-24 01:47:00|30.62|30.32|30.59|30.29|30.62|30.32|30.59|30.29|0
1645667230000|2022-02-24 01:47:10|30.6|30.3|30.6|30.3|30.6|30.3|30.55|30.25|0
1645667240000|2022-02-24 01:47:20|30.59|30.29|30.55|30.25|30.59|30.29|30.55|30.25|0
1645667250000|2022-02-24 01:47:30|30.57|30.27|30.55|30.25|30.6|30.3|30.55|30.25|0
1645667270000|2022-02-24 01:47:50|30.51|30.21|30.51|30.21|30.51|30.21|30.51|30.21|0
1645667280000|2022-02-24 01:48:00|30.5|30.2|30.5|30.2|30.52|30.22|30.49|30.19|0
1645667290000|2022-02-24 01:48:10|30.49|30.19|30.47|30.17|30.51|30.21|30.47|30.17|0
1645667310000|2022-02-24 01:48:30|30.45|30.15|30.47|30.17|30.5|30.2|30.45|30.15|0
1645667320000|2022-02-24 01:48:40|30.45|30.15|30.47|30.17|30.5|30.2|30.45|30.15|0
1645667340000|2022-02-24 01:49:00|30.48|30.18|30.51|30.21|30.51|30.21|30.48|30.18|0
1645667350000|2022-02-24 01:49:10|30.53|30.23|30.53|30.23|30.53|30.23|30.47|30.17|0
1645667370000|2022-02-24 01:49:30|30.51|30.21|30.53|30.23|30.53|30.23|30.51|30.21|0
1645667380000|2022-02-24 01:49:40|30.48|30.18|30.49|30.19|30.49|30.19|30.48|30.18|0
1645667390000|2022-02-24 01:49:50|30.5|30.2|30.51|30.21|30.51|30.21|30.48|30.18|0
1645667400000|2022-02-24 01:50:00|30.5|30.2|30.48|30.18|30.5|30.2|30.48|30.18|0
1645667420000|2022-02-24 01:50:20|30.47|30.17|30.43|30.13|30.47|30.17|30.43|30.13|0
1645667430000|2022-02-24 01:50:30|30.39|30.09|30.4|30.1|30.41|30.11|30.39|30.09|0
1645667440000|2022-02-24 01:50:40|30.37|30.07|30.35|30.05|30.37|30.07|30.35|30.05|0
1645667450000|2022-02-24 01:50:50|30.37|30.07|30.31|30.01|30.37|30.07|30.31|30.01|0
1645667460000|2022-02-24 01:51:00|30.28|29.98|30.22|29.92|30.28|29.98|30.19|29.89|0
1645667470000|2022-02-24 01:51:10|30.2|29.9|30.24|29.94|30.24|29.94|30.19|29.89|0
1645667480000|2022-02-24 01:51:20|30.22|29.92|30.24|29.94|30.24|29.94|30.22|29.92|1
1645667490000|2022-02-24 01:51:30|30.26|29.96|30.3|30|30.3|30|30.26|29.96|0
1645667520000|2022-02-24 01:52:00|30.27|29.97|30.28|29.98|30.28|29.98|30.24|29.94|0
1645667530000|2022-02-24 01:52:10|30.25|29.95|30.25|29.95|30.28|29.98|30.25|29.95|0
1645667540000|2022-02-24 01:52:20|30.27|29.97|30.27|29.97|30.27|29.97|30.27|29.97|0
1645667550000|2022-02-24 01:52:30|30.3|30|30.33|30.03|30.33|30.03|30.3|30|0
1645667560000|2022-02-24 01:52:40|30.34|30.04|30.33|30.03|30.34|30.04|30.33|30.03|0
1645667570000|2022-02-24 01:52:50|30.31|30.01|30.3|30|30.31|30.01|30.28|29.98|0
1645667580000|2022-02-24 01:53:00|30.31|30.01|30.3|30|30.31|30.01|30.3|30|0
1645667610000|2022-02-24 01:53:30|30.27|29.97|30.3|30|30.3|30|30.27|29.97|0
1645667640000|2022-02-24 01:54:00|30.31|30.01|30.3|30|30.31|30.01|30.3|30|0
1645667650000|2022-02-24 01:54:10|30.31|30.01|30.28|29.98|30.34|30.04|30.28|29.98|0
1645667660000|2022-02-24 01:54:20|30.25|29.95|30.25|29.95|30.25|29.95|30.25|29.95|0
1645667680000|2022-02-24 01:54:40|30.27|29.97|30.25|29.95|30.27|29.97|30.25|29.95|0
1645667690000|2022-02-24 01:54:50|30.27|29.97|30.3|30|30.33|30.03|30.27|29.97|0
1645667700000|2022-02-24 01:55:00|30.31|30.01|30.3|30|30.33|30.03|30.3|30|0
1645667720000|2022-02-24 01:55:20|30.31|30.01|30.31|30.01|30.31|30.01|30.31|30.01|0
1645667730000|2022-02-24 01:55:30|30.3|30|30.31|30.01|30.31|30.01|30.3|30|0
1645667740000|2022-02-24 01:55:40|30.33|30.03|30.33|30.03|30.33|30.03|30.33|30.03|0
1645667750000|2022-02-24 01:55:50|30.31|30.01|30.3|30|30.31|30.01|30.3|30|0
1645667760000|2022-02-24 01:56:00|30.27|29.97|30.24|29.94|30.27|29.97|30.24|29.94|0
1645667770000|2022-02-24 01:56:10|30.23|29.98|30.31|30.01|30.31|30.01|30.23|29.97|0
1645667780000|2022-02-24 01:56:20|30.33|30.03|30.31|30.01|30.33|30.03|30.31|30.01|0
1645667790000|2022-02-24 01:56:30|30.33|30.03|30.33|30.03|30.33|30.03|30.31|30.01|0
1645667810000|2022-02-24 01:56:50|30.35|30.05|30.37|30.07|30.37|30.07|30.35|30.05|0
1645667820000|2022-02-24 01:57:00|30.35|30.05|30.35|30.05|30.39|30.09|30.35|30.05|0
1645667830000|2022-02-24 01:57:10|30.33|30.03|30.31|30.01|30.33|30.03|30.31|30.01|0
1645667840000|2022-02-24 01:57:20|30.27|30.02|30.31|30.01|30.31|30.02|30.27|30.01|0
1645667880000|2022-02-24 01:58:00|30.33|30.03|30.33|30.03|30.33|30.03|30.33|30.03|0
1645667890000|2022-02-24 01:58:10|30.31|30.01|30.35|30.05|30.35|30.05|30.31|30.01|0
1645667900000|2022-02-24 01:58:20|30.33|30.03|30.33|30.03|30.33|30.03|30.33|30.03|0
1645667910000|2022-02-24 01:58:30|30.31|30.01|30.31|30.01|30.31|30.02|30.27|30.01|0
1645667940000|2022-02-24 01:59:00|30.3|30|30.31|30.01|30.31|30.01|30.3|30|0
1645667950000|2022-02-24 01:59:10|30.3|30|30.3|30|30.3|30|30.3|30|0
1645667960000|2022-02-24 01:59:20|30.31|30.01|30.31|30.01|30.33|30.03|30.31|30.01|0
1645668000000|2022-02-24 02:00:00|30.3|30|30.31|30.01|30.31|30.01|30.3|30|0
1645668020000|2022-02-24 02:00:20|30.33|30.03|30.31|30.01|30.33|30.03|30.31|30.01|0
1645668050000|2022-02-24 02:00:50|30.26|29.99|30.3|30|30.3|30.01|30.24|29.99|0
1645668060000|2022-02-24 02:01:00|30.26|30.01|30.26|30.01|30.26|30.01|30.26|30.01|0
1645668070000|2022-02-24 02:01:10|30.3|30|30.3|30|30.3|30|30.3|30|0
1645668080000|2022-02-24 02:01:20|30.27|30.02|30.33|30.03|30.33|30.03|30.26|30|0
1645668090000|2022-02-24 02:01:30|30.31|30.01|30.33|30.03|30.33|30.03|30.31|30.01|0
1645668100000|2022-02-24 02:01:40|30.31|30.01|30.33|30.03|30.33|30.03|30.31|30.01|0
1645668110000|2022-02-24 02:01:50|30.31|30.01|30.31|30.01|30.31|30.01|30.31|30.01|0
1645668120000|2022-02-24 02:02:00|30.33|30.03|30.37|30.07|30.37|30.07|30.33|30.03|0
1645668130000|2022-02-24 02:02:10|30.39|30.09|30.37|30.07|30.39|30.09|30.37|30.07|0
1645668150000|2022-02-24 02:02:30|30.39|30.09|30.39|30.09|30.39|30.09|30.39|30.09|0
1645668180000|2022-02-24 02:03:00|30.35|30.05|30.37|30.07|30.39|30.09|30.35|30.05|0
1645668190000|2022-02-24 02:03:10|30.39|30.09|30.39|30.09|30.39|30.09|30.37|30.07|0
1645668200000|2022-02-24 02:03:20|30.37|30.07|30.39|30.09|30.39|30.09|30.37|30.07|0
1645668210000|2022-02-24 02:03:30|30.41|30.11|30.39|30.09|30.41|30.11|30.39|30.09|0
1645668220000|2022-02-24 02:03:40|30.41|30.11|30.41|30.11|30.41|30.11|30.41|30.11|0
1645668230000|2022-02-24 02:03:50|30.39|30.09|30.39|30.09|30.4|30.1|30.39|30.09|0
1645668260000|2022-02-24 02:04:20|30.41|30.11|30.41|30.11|30.41|30.11|30.41|30.11|0
1645668270000|2022-02-24 02:04:30|30.4|30.1|30.41|30.11|30.41|30.11|30.4|30.1|0
1645668280000|2022-02-24 02:04:40|30.37|30.07|30.4|30.1|30.4|30.1|30.37|30.07|0
1645668300000|2022-02-24 02:05:00|30.41|30.11|30.43|30.13|30.46|30.16|30.41|30.11|0
1645668310000|2022-02-24 02:05:10|30.44|30.14|30.44|30.14|30.5|30.2|30.43|30.13|0
1645668320000|2022-02-24 02:05:20|30.46|30.16|30.46|30.16|30.46|30.16|30.43|30.13|0
1645668330000|2022-02-24 02:05:30|30.44|30.14|30.43|30.13|30.44|30.14|30.43|30.13|0
1645668350000|2022-02-24 02:05:50|30.44|30.14|30.43|30.13|30.44|30.14|30.43|30.13|0
1645668370000|2022-02-24 02:06:10|30.44|30.14|30.43|30.13|30.44|30.14|30.43|30.13|0
1645668390000|2022-02-24 02:06:30|30.41|30.11|30.43|30.13|30.43|30.13|30.41|30.11|0
1645668400000|2022-02-24 02:06:40|30.44|30.14|30.47|30.17|30.47|30.17|30.44|30.14|0
1645668410000|2022-02-24 02:06:50|30.44|30.14|30.43|30.13|30.47|30.17|30.43|30.13|0
1645668420000|2022-02-24 02:07:00|30.41|30.11|30.43|30.13|30.43|30.13|30.41|30.11|0
1645668440000|2022-02-24 02:07:20|30.41|30.11|30.4|30.1|30.41|30.11|30.37|30.07|0
1645668450000|2022-02-24 02:07:30|30.39|30.09|30.39|30.09|30.4|30.1|30.39|30.09|0
1645668460000|2022-02-24 02:07:40|30.4|30.1|30.39|30.09|30.4|30.1|30.39|30.09|0
1645668470000|2022-02-24 02:07:50|30.4|30.1|30.4|30.1|30.4|30.1|30.4|30.1|0
1645668500000|2022-02-24 02:08:20|30.39|30.09|30.4|30.1|30.4|30.1|30.39|30.09|0
1645668510000|2022-02-24 02:08:30|30.41|30.11|30.41|30.11|30.43|30.13|30.4|30.1|0
1645668520000|2022-02-24 02:08:40|30.43|30.13|30.44|30.14|30.44|30.14|30.43|30.13|0
1645668530000|2022-02-24 02:08:50|30.43|30.13|30.41|30.11|30.43|30.13|30.41|30.11|0
1645668540000|2022-02-24 02:09:00|30.43|30.13|30.44|30.14|30.44|30.14|30.43|30.13|0
1645668560000|2022-02-24 02:09:20|30.47|30.17|30.43|30.13|30.5|30.2|30.43|30.13|0
1645668570000|2022-02-24 02:09:30|30.41|30.11|30.43|30.13|30.46|30.16|30.41|30.11|0
1645668580000|2022-02-24 02:09:40|30.44|30.14|30.43|30.13|30.44|30.14|30.43|30.13|0
1645668600000|2022-02-24 02:10:00|30.44|30.14|30.43|30.13|30.44|30.14|30.41|30.11|0
1645668610000|2022-02-24 02:10:10|30.44|30.14|30.44|30.14|30.47|30.17|30.44|30.14|0
1645668620000|2022-02-24 02:10:20|30.43|30.13|30.43|30.13|30.43|30.13|30.43|30.13|0
1645668640000|2022-02-24 02:10:40|30.44|30.14|30.43|30.13|30.44|30.14|30.43|30.13|0
1645668670000|2022-02-24 02:11:10|30.44|30.14|30.43|30.13|30.44|30.14|30.43|30.13|0
1645668680000|2022-02-24 02:11:20|30.44|30.14|30.44|30.14|30.44|30.14|30.44|30.14|0
1645668690000|2022-02-24 02:11:30|30.43|30.13|30.43|30.13|30.44|30.14|30.43|30.13|0
1645668700000|2022-02-24 02:11:40|30.41|30.11|30.4|30.1|30.41|30.11|30.4|30.1|0
1645668710000|2022-02-24 02:11:50|30.39|30.09|30.41|30.11|30.41|30.11|30.39|30.09|0
1645668740000|2022-02-24 02:12:20|30.43|30.13|30.43|30.13|30.43|30.13|30.43|30.13|0
1645668750000|2022-02-24 02:12:30|30.44|30.14|30.44|30.14|30.44|30.14|30.44|30.14|0
1645668760000|2022-02-24 02:12:40|30.43|30.13|30.44|30.14|30.45|30.15|30.43|30.13|0
1645668770000|2022-02-24 02:12:50|30.45|30.15|30.45|30.15|30.45|30.15|30.45|30.15|0
1645668780000|2022-02-24 02:13:00|30.44|30.14|30.44|30.14|30.44|30.14|30.44|30.14|0
1645668790000|2022-02-24 02:13:10|30.41|30.11|30.41|30.11|30.41|30.11|30.41|30.11|0
1645668820000|2022-02-24 02:13:40|30.39|30.09|30.37|30.07|30.39|30.09|30.37|30.07|0
1645668830000|2022-02-24 02:13:50|30.34|30.04|30.35|30.05|30.37|30.07|30.34|30.04|0
1645668840000|2022-02-24 02:14:00|30.37|30.07|30.39|30.09|30.39|30.09|30.37|30.07|0
1645668850000|2022-02-24 02:14:10|30.37|30.07|30.37|30.07|30.37|30.07|30.35|30.05|0
1645668860000|2022-02-24 02:14:20|30.39|30.09|30.39|30.09|30.39|30.09|30.39|30.09|0
1645668870000|2022-02-24 02:14:30|30.4|30.1|30.39|30.09|30.4|30.1|30.39|30.09|0
1645668880000|2022-02-24 02:14:40|30.37|30.07|30.4|30.1|30.4|30.1|30.37|30.07|0
1645668890000|2022-02-24 02:14:50|30.39|30.09|30.4|30.1|30.4|30.1|30.39|30.09|0
1645668900000|2022-02-24 02:15:00|30.39|30.09|30.39|30.09|30.39|30.09|30.39|30.09|0
1645668910000|2022-02-24 02:15:10|30.4|30.1|30.39|30.09|30.4|30.1|30.39|30.09|0
1645668920000|2022-02-24 02:15:20|30.4|30.1|30.39|30.09|30.4|30.1|30.39|30.09|0
1645668930000|2022-02-24 02:15:30|30.37|30.07|30.33|30.03|30.39|30.09|30.33|30.03|0
1645668940000|2022-02-24 02:15:40|30.32|30.02|30.25|30|30.32|30.02|30.25|30|0
1645668950000|2022-02-24 02:15:50|30.27|30.02|30.28|30.03|30.32|30.03|30.27|30.02|0
1645668960000|2022-02-24 02:16:00|30.32|30.02|30.32|30.02|30.32|30.03|30.28|30.02|0
1645668990000|2022-02-24 02:16:30|30.34|30.04|30.32|30.02|30.34|30.04|30.32|30.02|0
1645669000000|2022-02-24 02:16:40|30.34|30.04|30.32|30.02|30.34|30.04|30.32|30.02|0
1645669020000|2022-02-24 02:17:00|30.34|30.04|30.32|30.02|30.34|30.04|30.32|30.02|0
1645669030000|2022-02-24 02:17:10|30.34|30.04|30.32|30.02|30.34|30.04|30.32|30.02|0
1645669050000|2022-02-24 02:17:30|30.34|30.04|30.34|30.04|30.34|30.04|30.34|30.04|0
1645669070000|2022-02-24 02:17:50|30.33|30.03|30.34|30.04|30.34|30.04|30.33|30.03|0
1645669080000|2022-02-24 02:18:00|30.33|30.03|30.34|30.04|30.34|30.04|30.33|30.03|0
1645669090000|2022-02-24 02:18:10|30.35|30.05|30.35|30.05|30.39|30.09|30.35|30.05|0
1645669100000|2022-02-24 02:18:20|30.37|30.07|30.35|30.05|30.37|30.07|30.35|30.05|0
1645669150000|2022-02-24 02:19:10|30.33|30.03|30.33|30.03|30.33|30.03|30.33|30.03|0
1645669170000|2022-02-24 02:19:30|30.34|30.04|30.37|30.07|30.37|30.07|30.34|30.04|0
1645669180000|2022-02-24 02:19:40|30.35|30.05|30.35|30.05|30.35|30.05|30.35|30.05|0
1645669190000|2022-02-24 02:19:50|30.37|30.07|30.39|30.09|30.39|30.09|30.37|30.07|0
1645669210000|2022-02-24 02:20:10|30.37|30.07|30.37|30.07|30.37|30.07|30.37|30.07|0
1645669220000|2022-02-24 02:20:20|30.35|30.05|30.39|30.09|30.39|30.09|30.35|30.05|0
1645669230000|2022-02-24 02:20:30|30.41|30.11|30.41|30.11|30.41|30.11|30.41|30.11|0
1645669260000|2022-02-24 02:21:00|30.39|30.09|30.41|30.11|30.41|30.11|30.39|30.09|0
1645669270000|2022-02-24 02:21:10|30.39|30.09|30.41|30.11|30.41|30.11|30.39|30.09|0
1645669310000|2022-02-24 02:21:50|30.43|30.13|30.44|30.14|30.44|30.14|30.43|30.13|0
1645669320000|2022-02-24 02:22:00|30.43|30.13|30.43|30.13|30.44|30.14|30.41|30.11|0
1645669330000|2022-02-24 02:22:10|30.41|30.11|30.43|30.13|30.43|30.13|30.41|30.11|0
1645669340000|2022-02-24 02:22:20|30.41|30.11|30.41|30.11|30.41|30.11|30.41|30.11|0
1645669350000|2022-02-24 02:22:30|30.43|30.13|30.43|30.13|30.43|30.13|30.41|30.11|0
1645669360000|2022-02-24 02:22:40|30.41|30.11|30.41|30.11|30.41|30.11|30.41|30.11|0
1645669380000|2022-02-24 02:23:00|30.43|30.13|30.41|30.11|30.43|30.13|30.41|30.11|0
1645669390000|2022-02-24 02:23:10|30.4|30.1|30.4|30.1|30.4|30.1|30.37|30.07|0
1645669400000|2022-02-24 02:23:20|30.41|30.11|30.41|30.11|30.41|30.11|30.41|30.11|0
1645669430000|2022-02-24 02:23:50|30.43|30.13|30.41|30.11|30.43|30.13|30.41|30.11|0
1645669440000|2022-02-24 02:24:00|30.43|30.13|30.41|30.11|30.43|30.13|30.41|30.11|0
1645669470000|2022-02-24 02:24:30|30.4|30.1|30.41|30.11|30.41|30.11|30.4|30.1|0
1645669510000|2022-02-24 02:25:10|30.43|30.13|30.45|30.15|30.45|30.15|30.43|30.13|0
1645669520000|2022-02-24 02:25:20|30.47|30.17|30.47|30.17|30.49|30.19|30.45|30.15|0
1645669530000|2022-02-24 02:25:30|30.45|30.15|30.45|30.15|30.45|30.15|30.45|30.15|0
1645669540000|2022-02-24 02:25:40|30.47|30.17|30.47|30.17|30.47|30.17|30.47|30.17|0
1645669550000|2022-02-24 02:25:50|30.49|30.19|30.53|30.23|30.53|30.23|30.49|30.19|0
1645669560000|2022-02-24 02:26:00|30.54|30.24|30.62|30.32|30.62|30.32|30.54|30.24|0
1645669570000|2022-02-24 02:26:10|30.65|30.35|30.59|30.29|30.65|30.35|30.59|30.29|0
1645669580000|2022-02-24 02:26:20|30.58|30.28|30.59|30.29|30.6|30.3|30.58|30.28|0
1645669590000|2022-02-24 02:26:30|30.6|30.3|30.58|30.28|30.6|30.3|30.53|30.23|0
1645669600000|2022-02-24 02:26:40|30.56|30.26|30.54|30.24|30.56|30.26|30.54|30.24|0
1645669610000|2022-02-24 02:26:50|30.56|30.26|30.58|30.28|30.58|30.28|30.53|30.23|0
1645669620000|2022-02-24 02:27:00|30.56|30.26|30.58|30.28|30.58|30.28|30.56|30.26|0
1645669630000|2022-02-24 02:27:10|30.56|30.26|30.54|30.24|30.58|30.28|30.54|30.24|0
1645669640000|2022-02-24 02:27:20|30.56|30.26|30.54|30.24|30.58|30.28|30.54|30.24|0
1645669650000|2022-02-24 02:27:30|30.56|30.26|30.54|30.24|30.56|30.26|30.54|30.24|0
1645669660000|2022-02-24 02:27:40|30.56|30.26|30.56|30.26|30.56|30.26|30.54|30.24|0
1645669670000|2022-02-24 02:27:50|30.58|30.28|30.58|30.28|30.58|30.28|30.58|30.28|0
1645669680000|2022-02-24 02:28:00|30.56|30.26|30.56|30.26|30.58|30.28|30.54|30.24|0
1645669690000|2022-02-24 02:28:10|30.58|30.28|30.56|30.26|30.58|30.28|30.54|30.24|0
1645669700000|2022-02-24 02:28:20|30.54|30.24|30.62|30.32|30.62|30.32|30.54|30.24|0
1645669710000|2022-02-24 02:28:30|30.6|30.3|30.67|30.37|30.67|30.37|30.58|30.28|0
1645669720000|2022-02-24 02:28:40|30.65|30.35|30.61|30.31|30.67|30.37|30.61|30.31|0
1645669740000|2022-02-24 02:29:00|30.63|30.33|30.61|30.31|30.63|30.33|30.61|30.31|0
1645669750000|2022-02-24 02:29:10|30.63|30.33|30.61|30.31|30.63|30.33|30.61|30.31|0
1645669760000|2022-02-24 02:29:20|30.6|30.3|30.6|30.3|30.6|30.3|30.57|30.27|0
1645669770000|2022-02-24 02:29:30|30.61|30.31|30.61|30.31|30.63|30.33|30.61|30.31|0
1645669780000|2022-02-24 02:29:40|30.63|30.33|30.63|30.33|30.63|30.33|30.63|30.33|0
1645669790000|2022-02-24 02:29:50|30.66|30.36|30.67|30.37|30.67|30.37|30.66|30.36|0
1645669800000|2022-02-24 02:30:00|30.65|30.35|30.65|30.35|30.67|30.37|30.64|30.34|0
1645669810000|2022-02-24 02:30:10|30.67|30.37|30.68|30.38|30.68|30.38|30.67|30.37|0
1645669820000|2022-02-24 02:30:20|30.67|30.37|30.67|30.37|30.67|30.37|30.65|30.35|0
1645669830000|2022-02-24 02:30:30|30.66|30.36|30.64|30.34|30.66|30.36|30.64|30.34|0
1645669840000|2022-02-24 02:30:40|30.67|30.37|30.63|30.33|30.67|30.37|30.61|30.31|0
1645669850000|2022-02-24 02:30:50|30.61|30.31|30.63|30.33|30.64|30.34|30.61|30.31|0
1645669860000|2022-02-24 02:31:00|30.64|30.34|30.63|30.33|30.64|30.34|30.63|30.33|0
1645669870000|2022-02-24 02:31:10|30.61|30.31|30.61|30.31|30.63|30.33|30.57|30.27|0
1645669880000|2022-02-24 02:31:20|30.63|30.33|30.63|30.33|30.63|30.33|30.61|30.31|0
1645669890000|2022-02-24 02:31:30|30.61|30.31|30.58|30.28|30.61|30.31|30.58|30.28|0
1645669900000|2022-02-24 02:31:40|30.57|30.27|30.61|30.31|30.61|30.31|30.57|30.27|0
1645669920000|2022-02-24 02:32:00|30.58|30.28|30.57|30.27|30.63|30.33|30.57|30.27|0
1645669930000|2022-02-24 02:32:10|30.55|30.25|30.55|30.25|30.55|30.25|30.53|30.23|0
1645669940000|2022-02-24 02:32:20|30.53|30.23|30.55|30.25|30.55|30.25|30.53|30.23|0
1645669960000|2022-02-24 02:32:40|30.57|30.27|30.55|30.25|30.57|30.27|30.55|30.25|0
1645669970000|2022-02-24 02:32:50|30.57|30.27|30.57|30.27|30.58|30.28|30.57|30.27|0
1645669990000|2022-02-24 02:33:10|30.55|30.25|30.55|30.25|30.57|30.27|30.55|30.25|0
1645670010000|2022-02-24 02:33:30|30.57|30.27|30.55|30.25|30.57|30.27|30.55|30.25|0
1645670020000|2022-02-24 02:33:40|30.57|30.27|30.55|30.25|30.57|30.27|30.55|30.25|0
1645670040000|2022-02-24 02:34:00|30.57|30.27|30.57|30.27|30.57|30.27|30.57|30.27|0
1645670070000|2022-02-24 02:34:30|30.55|30.25|30.57|30.27|30.57|30.27|30.55|30.25|0
1645670080000|2022-02-24 02:34:40|30.55|30.25|30.53|30.23|30.55|30.25|30.48|30.18|0
1645670100000|2022-02-24 02:35:00|30.57|30.27|30.57|30.27|30.57|30.27|30.53|30.23|0
1645670110000|2022-02-24 02:35:10|30.55|30.25|30.53|30.23|30.55|30.25|30.53|30.23|0
1645670180000|2022-02-24 02:36:20|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1645670200000|2022-02-24 02:36:40|30.53|30.23|30.53|30.23|30.53|30.23|30.53|30.23|0
1645670230000|2022-02-24 02:37:10|30.51|30.21|30.48|30.18|30.51|30.21|30.48|30.18|0
1645670240000|2022-02-24 02:37:20|30.47|30.17|30.48|30.18|30.48|30.18|30.47|30.17|0
1645670270000|2022-02-24 02:37:50|30.49|30.19|30.51|30.21|30.51|30.21|30.49|30.19|0
1645670280000|2022-02-24 02:38:00|30.49|30.19|30.48|30.18|30.49|30.19|30.48|30.18|0
1645670290000|2022-02-24 02:38:10|30.49|30.19|30.48|30.18|30.49|30.19|30.48|30.18|0
1645670300000|2022-02-24 02:38:20|30.49|30.19|30.51|30.21|30.51|30.21|30.48|30.18|0
1645670310000|2022-02-24 02:38:30|30.49|30.19|30.48|30.18|30.51|30.21|30.48|30.18|0
1645670320000|2022-02-24 02:38:40|30.47|30.17|30.47|30.17|30.48|30.18|30.47|30.17|0
1645670330000|2022-02-24 02:38:50|30.49|30.19|30.47|30.17|30.49|30.19|30.47|30.17|0
1645670360000|2022-02-24 02:39:20|30.49|30.19|30.49|30.19|30.49|30.19|30.49|30.19|0
1645670370000|2022-02-24 02:39:30|30.48|30.18|30.48|30.18|30.48|30.18|30.48|30.18|0
1645670380000|2022-02-24 02:39:40|30.49|30.19|30.49|30.19|30.51|30.21|30.48|30.18|0
1645670400000|2022-02-24 02:40:00|30.48|30.18|30.53|30.23|30.53|30.23|30.48|30.18|0
1645670410000|2022-02-24 02:40:10|30.49|30.19|30.53|30.23|30.53|30.23|30.49|30.19|0
1645670440000|2022-02-24 02:40:40|30.55|30.25|30.53|30.23|30.55|30.25|30.53|30.23|0
1645670450000|2022-02-24 02:40:50|30.55|30.25|30.53|30.23|30.55|30.25|30.53|30.23|0
1645670520000|2022-02-24 02:42:00|30.51|30.21|30.51|30.21|30.51|30.21|30.48|30.18|0
1645670530000|2022-02-24 02:42:10|30.49|30.19|30.48|30.18|30.51|30.21|30.48|30.18|0
1645670550000|2022-02-24 02:42:30|30.49|30.19|30.48|30.18|30.49|30.19|30.48|30.18|0
1645670580000|2022-02-24 02:43:00|30.49|30.19|30.53|30.23|30.53|30.23|30.49|30.19|0
1645670610000|2022-02-24 02:43:30|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1645670620000|2022-02-24 02:43:40|30.53|30.23|30.53|30.23|30.53|30.23|30.53|30.23|0
1645670630000|2022-02-24 02:43:50|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1645670660000|2022-02-24 02:44:20|30.53|30.23|30.53|30.23|30.53|30.23|30.53|30.23|0
1645670680000|2022-02-24 02:44:40|30.51|30.21|30.53|30.23|30.53|30.23|30.51|30.21|0
1645670710000|2022-02-24 02:45:10|30.55|30.25|30.55|30.25|30.55|30.25|30.53|30.23|0
1645670720000|2022-02-24 02:45:20|30.58|30.28|30.57|30.27|30.61|30.31|30.57|30.27|0
1645670730000|2022-02-24 02:45:30|30.55|30.25|30.57|30.27|30.57|30.27|30.55|30.25|0
1645670740000|2022-02-24 02:45:40|30.55|30.25|30.57|30.27|30.57|30.27|30.55|30.25|0
1645670750000|2022-02-24 02:45:50|30.55|30.25|30.53|30.23|30.55|30.25|30.53|30.23|0
1645670760000|2022-02-24 02:46:00|30.55|30.25|30.55|30.25|30.58|30.28|30.55|30.25|0
1645670770000|2022-02-24 02:46:10|30.54|30.24|30.55|30.25|30.55|30.25|30.53|30.23|0
1645670780000|2022-02-24 02:46:20|30.53|30.23|30.53|30.23|30.53|30.23|30.53|30.23|0
1645670790000|2022-02-24 02:46:30|30.51|30.21|30.51|30.21|30.53|30.23|30.51|30.21|0
1645670800000|2022-02-24 02:46:40|30.49|30.19|30.49|30.19|30.51|30.21|30.48|30.18|0
1645670810000|2022-02-24 02:46:50|30.48|30.18|30.51|30.21|30.51|30.21|30.48|30.18|0
1645670830000|2022-02-24 02:47:10|30.48|30.18|30.47|30.17|30.51|30.21|30.47|30.17|0
1645670840000|2022-02-24 02:47:20|30.49|30.19|30.47|30.17|30.49|30.19|30.47|30.17|0
1645670850000|2022-02-24 02:47:30|30.49|30.19|30.55|30.25|30.57|30.27|30.49|30.19|0
1645670860000|2022-02-24 02:47:40|30.53|30.23|30.53|30.23|30.53|30.23|30.48|30.18|0
1645670870000|2022-02-24 02:47:50|30.55|30.25|30.55|30.25|30.57|30.27|30.55|30.25|0
1645670880000|2022-02-24 02:48:00|30.57|30.27|30.53|30.23|30.57|30.27|30.53|30.23|0
1645670890000|2022-02-24 02:48:10|30.55|30.25|30.51|30.21|30.55|30.25|30.51|30.21|0
1645670900000|2022-02-24 02:48:20|30.49|30.19|30.48|30.18|30.51|30.21|30.47|30.17|0
1645670910000|2022-02-24 02:48:30|30.49|30.19|30.53|30.23|30.53|30.23|30.49|30.19|0
1645670920000|2022-02-24 02:48:40|30.51|30.21|30.53|30.23|30.53|30.23|30.51|30.21|0
1645670930000|2022-02-24 02:48:50|30.55|30.25|30.53|30.23|30.55|30.25|30.53|30.23|0
1645670970000|2022-02-24 02:49:30|30.55|30.25|30.55|30.25|30.6|30.3|30.55|30.25|0
1645670980000|2022-02-24 02:49:40|30.57|30.27|30.61|30.31|30.61|30.31|30.57|30.27|0
1645670990000|2022-02-24 02:49:50|30.58|30.28|30.58|30.28|30.6|30.3|30.58|30.28|0
1645671000000|2022-02-24 02:50:00|30.6|30.3|30.73|30.43|30.81|30.51|30.6|30.3|0
1645671010000|2022-02-24 02:50:10|30.75|30.45|30.73|30.43|30.75|30.45|30.71|30.41|0
1645671020000|2022-02-24 02:50:20|30.75|30.45|30.75|30.45|30.75|30.45|30.75|30.45|0
1645671030000|2022-02-24 02:50:30|30.73|30.43|30.79|30.49|30.79|30.49|30.73|30.43|0
1645671040000|2022-02-24 02:50:40|30.81|30.51|30.78|30.48|30.82|30.52|30.78|30.48|0
1645671050000|2022-02-24 02:50:50|30.75|30.45|30.78|30.48|30.78|30.48|30.73|30.43|0
1645671060000|2022-02-24 02:51:00|30.77|30.47|30.79|30.49|30.82|30.52|30.77|30.47|0
1645671070000|2022-02-24 02:51:10|30.75|30.45|30.79|30.49|30.82|30.52|30.75|30.45|0
1645671080000|2022-02-24 02:51:20|30.81|30.51|30.84|30.54|30.87|30.57|30.81|30.51|0
1645671090000|2022-02-24 02:51:30|30.81|30.51|30.81|30.51|30.81|30.51|30.81|30.51|0
1645671100000|2022-02-24 02:51:40|30.83|30.53|30.87|30.57|30.88|30.58|30.83|30.53|0
1645671110000|2022-02-24 02:51:50|30.88|30.58|30.87|30.57|30.88|30.58|30.87|30.57|0
1645671120000|2022-02-24 02:52:00|30.88|30.58|30.87|30.57|30.88|30.58|30.84|30.54|0
1645671140000|2022-02-24 02:52:20|30.85|30.55|30.87|30.57|30.87|30.57|30.82|30.52|0
1645671150000|2022-02-24 02:52:30|30.85|30.55|30.71|30.41|30.85|30.55|30.69|30.39|0
1645671160000|2022-02-24 02:52:40|30.72|30.42|30.77|30.47|30.81|30.51|30.72|30.42|0
1645671170000|2022-02-24 02:52:50|30.78|30.48|30.74|30.44|30.81|30.51|30.74|30.44|0
1645671180000|2022-02-24 02:53:00|30.72|30.42|30.75|30.45|30.75|30.45|30.71|30.41|0
1645671190000|2022-02-24 02:53:10|30.72|30.42|30.75|30.45|30.75|30.45|30.72|30.42|0
1645671200000|2022-02-24 02:53:20|30.72|30.42|30.75|30.45|30.78|30.48|30.72|30.42|0
1645671230000|2022-02-24 02:53:50|30.77|30.47|30.75|30.45|30.78|30.48|30.75|30.45|0
1645671240000|2022-02-24 02:54:00|30.79|30.49|30.81|30.51|30.82|30.52|30.79|30.49|0
1645671260000|2022-02-24 02:54:20|30.82|30.52|30.81|30.51|30.82|30.52|30.81|30.51|0
1645671270000|2022-02-24 02:54:30|30.8|30.5|30.82|30.52|30.82|30.52|30.79|30.49|0
1645671280000|2022-02-24 02:54:40|30.84|30.54|30.84|30.54|30.84|30.54|30.81|30.51|0
1645671290000|2022-02-24 02:54:50|30.87|30.57|30.87|30.57|30.87|30.57|30.87|30.57|0
1645671300000|2022-02-24 02:55:00|30.88|30.58|30.88|30.58|30.88|30.58|30.87|30.57|0
1645671310000|2022-02-24 02:55:10|30.87|30.57|30.87|30.57|30.88|30.58|30.87|30.57|0
1645671320000|2022-02-24 02:55:20|30.88|30.58|30.88|30.58|30.88|30.58|30.87|30.57|0
1645671330000|2022-02-24 02:55:30|30.87|30.57|30.82|30.52|30.88|30.58|30.82|30.52|0
1645671340000|2022-02-24 02:55:40|30.81|30.51|30.87|30.57|30.87|30.57|30.81|30.51|0
1645671350000|2022-02-24 02:55:50|30.84|30.54|30.87|30.57|30.87|30.57|30.82|30.52|0
1645671360000|2022-02-24 02:56:00|30.85|30.55|30.87|30.57|30.87|30.57|30.82|30.52|0
1645671380000|2022-02-24 02:56:20|30.88|30.58|30.87|30.57|30.89|30.59|30.87|30.57|0
1645671400000|2022-02-24 02:56:40|30.88|30.58|30.87|30.57|30.88|30.58|30.87|30.57|0
1645671420000|2022-02-24 02:57:00|30.88|30.58|30.87|30.57|30.89|30.59|30.87|30.57|0
1645671430000|2022-02-24 02:57:10|30.88|30.58|30.89|30.59|30.89|30.59|30.88|30.58|0
1645671440000|2022-02-24 02:57:20|30.9|30.6|30.77|30.47|30.9|30.6|30.77|30.47|0
1645671450000|2022-02-24 02:57:30|30.73|30.43|30.8|30.5|30.83|30.53|30.73|30.43|0
1645671460000|2022-02-24 02:57:40|30.78|30.48|30.8|30.5|30.84|30.54|30.76|30.46|0
1645671470000|2022-02-24 02:57:50|30.83|30.53|30.8|30.5|30.83|30.53|30.8|30.5|0
1645671480000|2022-02-24 02:58:00|30.83|30.53|30.83|30.53|30.83|30.53|30.8|30.5|0
1645671490000|2022-02-24 02:58:10|30.84|30.54|30.87|30.57|30.87|30.57|30.83|30.53|0
1645671500000|2022-02-24 02:58:20|30.86|30.56|30.89|30.59|30.9|30.6|30.86|30.56|0
1645671510000|2022-02-24 02:58:30|30.87|30.57|30.87|30.57|30.87|30.57|30.87|30.57|0
1645671520000|2022-02-24 02:58:40|30.89|30.59|30.87|30.57|30.9|30.6|30.87|30.57|0
1645671530000|2022-02-24 02:58:50|30.89|30.59|30.89|30.64|30.9|30.64|30.87|30.57|0
1645671540000|2022-02-24 02:59:00|30.9|30.6|30.9|30.6|30.9|30.64|30.89|30.6|0
1645671550000|2022-02-24 02:59:10|30.89|30.59|30.89|30.59|30.89|30.59|30.87|30.57|0
1645671560000|2022-02-24 02:59:20|30.87|30.57|30.9|30.6|30.9|30.6|30.87|30.57|0
1645671590000|2022-02-24 02:59:50|30.87|30.57|30.87|30.57|30.89|30.59|30.87|30.57|0
1645671600000|2022-02-24 03:00:00|30.89|30.59|30.9|30.6|30.9|30.6|30.87|30.57|0
1645671610000|2022-02-24 03:00:10|30.89|30.59|30.87|30.57|30.89|30.59|30.83|30.53|0
1645671620000|2022-02-24 03:00:20|30.84|30.54|30.87|30.57|30.87|30.57|30.84|30.54|0
1645671630000|2022-02-24 03:00:30|30.89|30.59|30.89|30.59|30.9|30.6|30.87|30.57|0
1645671640000|2022-02-24 03:00:40|30.87|30.57|30.9|30.6|30.9|30.6|30.87|30.57|0
1645671660000|2022-02-24 03:01:00|30.89|30.64|30.91|30.66|30.92|30.67|30.89|30.6|0
1645671670000|2022-02-24 03:01:10|30.9|30.65|30.92|30.67|30.92|30.67|30.9|30.65|0
1645671680000|2022-02-24 03:01:20|30.91|30.66|31|30.7|31.04|30.78|30.86|30.66|20
1645671690000|2022-02-24 03:01:30|30.97|30.67|31|30.7|31|30.7|30.97|30.67|0
1645671700000|2022-02-24 03:01:40|31.02|30.72|31|30.7|31.02|30.72|31|30.7|0
1645671710000|2022-02-24 03:01:50|31.02|30.72|31|30.7|31.02|30.72|30.97|30.67|0
1645671720000|2022-02-24 03:02:00|31.02|30.72|31.02|30.72|31.02|30.72|31|30.7|0
1645671730000|2022-02-24 03:02:10|31|30.7|31.02|30.72|31.02|30.72|30.98|30.68|0
1645671740000|2022-02-24 03:02:20|31|30.7|31.02|30.72|31.02|30.72|30.98|30.68|0
1645671760000|2022-02-24 03:02:40|31.04|30.74|31.04|30.74|31.04|30.74|31.04|30.74|0
1645671770000|2022-02-24 03:02:50|31.02|30.72|31.03|30.73|31.04|30.74|31.02|30.72|0
1645671780000|2022-02-24 03:03:00|31.01|30.71|31.01|30.71|31.02|30.72|30.99|30.69|0
1645671790000|2022-02-24 03:03:10|30.99|30.69|31.01|30.71|31.01|30.71|30.99|30.69|0
1645671800000|2022-02-24 03:03:20|30.99|30.69|30.99|30.69|30.99|30.69|30.99|30.69|0
1645671810000|2022-02-24 03:03:30|30.97|30.67|31.01|30.71|31.01|30.71|30.97|30.67|0
1645671830000|2022-02-24 03:03:50|31.02|30.72|31.02|30.72|31.03|30.73|31.01|30.71|0
1645671840000|2022-02-24 03:04:00|31.01|30.71|31.03|30.73|31.03|30.73|31.01|30.71|0
1645671850000|2022-02-24 03:04:10|30.99|30.69|30.99|30.69|31.01|30.71|30.97|30.67|0
1645671860000|2022-02-24 03:04:20|31.01|30.71|31.01|30.71|31.01|30.71|31.01|30.71|0
1645671870000|2022-02-24 03:04:30|31.02|30.72|31.01|30.71|31.02|30.72|31.01|30.71|0
1645671880000|2022-02-24 03:04:40|31.02|30.72|31.02|30.72|31.03|30.73|31.02|30.72|0
1645671890000|2022-02-24 03:04:50|31.03|30.73|31.03|30.73|31.03|30.73|31.03|30.73|0
1645671900000|2022-02-24 03:05:00|31.02|30.72|31.06|30.76|31.06|30.8|31.02|30.72|0
1645671910000|2022-02-24 03:05:10|31.05|30.8|31.06|30.76|31.06|30.8|31.05|30.76|0
1645671920000|2022-02-24 03:05:20|31.05|30.75|31.06|30.76|31.06|30.76|31.03|30.73|0
1645671930000|2022-02-24 03:05:30|31.05|30.75|31.03|30.73|31.05|30.75|31.03|30.73|0
1645671940000|2022-02-24 03:05:40|31.05|30.75|31.05|30.75|31.05|30.75|31.03|30.73|0
1645671950000|2022-02-24 03:05:50|31.06|30.76|31.05|30.75|31.06|30.76|31.05|30.75|0
1645671960000|2022-02-24 03:06:00|31.06|30.76|31.06|30.76|31.06|30.76|31.06|30.76|0
1645671980000|2022-02-24 03:06:20|31.05|30.8|31.06|30.76|31.06|30.8|31.05|30.76|0
1645672020000|2022-02-24 03:07:00|31.05|30.8|31.07|30.82|31.09|30.84|31.05|30.8|0
1645672030000|2022-02-24 03:07:10|31.08|30.83|31.07|30.82|31.08|30.83|31.07|30.82|0
1645672050000|2022-02-24 03:07:30|31.09|30.84|31.09|30.84|31.09|30.84|31.07|30.82|0
1645672060000|2022-02-24 03:07:40|31.07|30.82|31.07|30.82|31.09|30.84|31.07|30.77|0
1645672070000|2022-02-24 03:07:50|31.09|30.84|31.34|31.04|31.47|31.17|31.09|30.84|101
1645672080000|2022-02-24 03:08:00|31.36|31.06|31.44|31.14|31.44|31.14|31.36|31.06|0
1645672090000|2022-02-24 03:08:10|31.45|31.15|31.52|31.22|31.52|31.22|31.44|31.14|0
1645672100000|2022-02-24 03:08:20|31.51|31.26|31.51|31.26|31.51|31.26|31.51|31.26|0
1645672120000|2022-02-24 03:08:40|31.4|31.32|31.46|31.21|31.46|31.32|31.4|31.21|0
1645672130000|2022-02-24 03:08:50|31.47|31.22|31.66|31.36|31.66|31.36|31.4|31.22|21
1645672140000|2022-02-24 03:09:00|31.65|31.35|31.68|31.43|31.69|31.44|31.65|31.35|0
1645672150000|2022-02-24 03:09:10|31.69|31.44|31.7|31.45|31.7|31.45|31.68|31.43|0
1645672160000|2022-02-24 03:09:20|31.73|31.48|31.85|31.6|31.85|31.66|31.65|31.48|15
1645672170000|2022-02-24 03:09:30|31.75|31.67|31.83|31.58|31.84|31.69|31.75|31.52|0
1645672180000|2022-02-24 03:09:40|31.85|31.6|31.79|31.71|31.85|31.71|31.79|31.6|0
1645672190000|2022-02-24 03:09:50|31.85|31.6|31.85|31.6|31.85|31.71|31.79|31.6|0
1645672200000|2022-02-24 03:10:00|31.79|31.71|31.79|31.71|31.85|31.71|31.75|31.6|5
1645672210000|2022-02-24 03:10:10|31.77|31.69|32.06|31.81|32.06|31.81|31.77|31.69|26
1645672220000|2022-02-24 03:10:20|32.07|31.77|32.07|31.77|32.07|31.77|32.07|31.77|0
1645672230000|2022-02-24 03:10:30|32.05|31.75|31.9|31.6|32.05|31.75|31.89|31.59|45
1645672240000|2022-02-24 03:10:40|31.87|31.57|31.9|31.6|31.9|31.6|31.87|31.57|0
1645672250000|2022-02-24 03:10:50|31.92|31.62|31.96|31.66|31.96|31.66|31.92|31.62|0
1645672260000|2022-02-24 03:11:00|31.95|31.65|31.85|31.55|31.95|31.65|31.83|31.53|0
1645672270000|2022-02-24 03:11:10|31.82|31.52|31.85|31.55|31.85|31.55|31.78|31.48|0
1645672280000|2022-02-24 03:11:20|31.86|31.56|31.86|31.56|31.89|31.59|31.86|31.56|0
1645672290000|2022-02-24 03:11:30|31.89|31.59|31.85|31.55|31.9|31.6|31.81|31.51|0
1645672300000|2022-02-24 03:11:40|31.83|31.53|31.84|31.54|31.84|31.54|31.82|31.52|0
1645672310000|2022-02-24 03:11:50|31.85|31.55|31.85|31.55|31.85|31.55|31.85|31.55|0
1645672320000|2022-02-24 03:12:00|31.87|31.57|31.83|31.53|31.89|31.59|31.83|31.53|0
1645672330000|2022-02-24 03:12:10|31.81|31.51|31.77|31.47|31.81|31.51|31.76|31.46|0
1645672340000|2022-02-24 03:12:20|31.8|31.5|31.66|31.36|31.8|31.5|31.62|31.32|0
1645672350000|2022-02-24 03:12:30|31.64|31.34|31.73|31.43|31.73|31.43|31.64|31.34|0
1645672360000|2022-02-24 03:12:40|31.74|31.44|31.73|31.43|31.74|31.44|31.7|31.4|0
1645672370000|2022-02-24 03:12:50|31.74|31.44|31.77|31.47|31.8|31.5|31.71|31.41|0
1645672380000|2022-02-24 03:13:00|31.75|31.45|31.75|31.45|31.77|31.47|31.75|31.45|0
1645672390000|2022-02-24 03:13:10|31.77|31.47|31.85|31.55|31.87|31.57|31.77|31.47|0
1645672400000|2022-02-24 03:13:20|31.89|31.59|31.85|31.55|31.9|31.6|31.85|31.55|0
1645672410000|2022-02-24 03:13:30|31.89|31.59|31.85|31.55|31.89|31.59|31.85|31.55|0
1645672420000|2022-02-24 03:13:40|31.87|31.57|31.91|31.61|31.98|31.68|31.87|31.57|0
1645672430000|2022-02-24 03:13:50|31.9|31.6|31.85|31.55|31.96|31.66|31.85|31.55|0
1645672440000|2022-02-24 03:14:00|31.86|31.56|31.86|31.56|31.89|31.59|31.85|31.55|0
1645672450000|2022-02-24 03:14:10|31.85|31.55|31.92|31.62|31.92|31.62|31.85|31.55|0
1645672460000|2022-02-24 03:14:20|31.9|31.6|31.98|31.68|31.99|31.69|31.9|31.6|0
1645672470000|2022-02-24 03:14:30|31.95|31.65|31.92|31.62|31.96|31.66|31.89|31.59|0
1645672480000|2022-02-24 03:14:40|31.95|31.65|31.82|31.52|31.95|31.65|31.82|31.52|0
1645672490000|2022-02-24 03:14:50|31.83|31.53|31.85|31.55|31.89|31.59|31.83|31.53|0
1645672500000|2022-02-24 03:15:00|31.86|31.56|31.88|31.58|31.88|31.58|31.82|31.52|0
1645672510000|2022-02-24 03:15:10|31.94|31.64|31.97|31.67|31.97|31.67|31.92|31.62|0
1645672520000|2022-02-24 03:15:20|31.95|31.65|31.97|31.67|31.97|31.67|31.92|31.62|0
1645672530000|2022-02-24 03:15:30|31.95|31.65|31.94|31.64|31.97|31.67|31.92|31.62|0
1645672540000|2022-02-24 03:15:40|31.92|31.62|31.97|31.67|31.97|31.67|31.92|31.62|0
1645672550000|2022-02-24 03:15:50|31.95|31.65|31.97|31.67|31.97|31.67|31.94|31.64|0
1645672560000|2022-02-24 03:16:00|31.94|31.64|31.94|31.64|31.94|31.64|31.9|31.6|0
1645672570000|2022-02-24 03:16:10|31.92|31.62|31.91|31.61|31.95|31.65|31.88|31.58|1
1645672580000|2022-02-24 03:16:20|31.9|31.6|31.89|31.59|31.91|31.61|31.88|31.58|0
1645672590000|2022-02-24 03:16:30|31.85|31.55|31.73|31.43|31.85|31.55|31.73|31.43|0
1645672600000|2022-02-24 03:16:40|31.75|31.45|31.76|31.46|31.78|31.48|31.75|31.45|0
1645672610000|2022-02-24 03:16:50|31.78|31.48|31.75|31.45|31.78|31.48|31.74|31.44|0
1645672620000|2022-02-24 03:17:00|31.76|31.46|31.76|31.46|31.78|31.48|31.76|31.46|0
1645672630000|2022-02-24 03:17:10|31.74|31.44|31.68|31.38|31.74|31.44|31.62|31.32|0
1645672640000|2022-02-24 03:17:20|31.7|31.4|31.68|31.38|31.71|31.41|31.48|31.38|20
1645672650000|2022-02-24 03:17:30|31.67|31.37|31.71|31.41|31.71|31.41|31.67|31.37|0
1645672660000|2022-02-24 03:17:40|31.7|31.4|31.67|31.37|31.71|31.41|31.67|31.37|0
1645672670000|2022-02-24 03:17:50|31.7|31.4|31.77|31.47|31.77|31.47|31.7|31.4|0
1645672680000|2022-02-24 03:18:00|31.79|31.49|31.77|31.47|31.79|31.49|31.77|31.47|1
1645672690000|2022-02-24 03:18:10|31.75|31.45|31.75|31.45|31.77|31.47|31.75|31.45|0
1645672700000|2022-02-24 03:18:20|31.77|31.47|31.77|31.47|31.77|31.47|31.75|31.45|0
1645672710000|2022-02-24 03:18:30|31.75|31.45|31.77|31.47|31.77|31.47|31.75|31.45|0
1645672730000|2022-02-24 03:18:50|31.75|31.45|31.74|31.44|31.77|31.47|31.72|31.42|0
1645672740000|2022-02-24 03:19:00|31.75|31.45|31.74|31.44|31.75|31.45|31.74|31.44|0
1645672750000|2022-02-24 03:19:10|31.8|31.5|31.8|31.5|31.8|31.5|31.8|31.5|0
1645672760000|2022-02-24 03:19:20|31.78|31.48|31.75|31.45|31.78|31.48|31.75|31.45|0
1645672770000|2022-02-24 03:19:30|31.78|31.48|31.76|31.46|31.78|31.48|31.75|31.45|0
1645672780000|2022-02-24 03:19:40|31.75|31.45|31.8|31.5|31.8|31.5|31.75|31.45|0
1645672790000|2022-02-24 03:19:50|31.78|31.48|31.8|31.5|31.8|31.5|31.78|31.48|0
1645672800000|2022-02-24 03:20:00|31.78|31.48|31.78|31.48|31.78|31.48|31.76|31.46|0
1645672810000|2022-02-24 03:20:10|31.76|31.46|31.76|31.46|31.78|31.48|31.75|31.45|0
1645672820000|2022-02-24 03:20:20|31.75|31.45|31.67|31.37|31.76|31.46|31.67|31.37|0
1645672830000|2022-02-24 03:20:30|31.68|31.38|31.71|31.41|31.71|31.41|31.68|31.38|0
1645672840000|2022-02-24 03:20:40|31.73|31.43|31.76|31.46|31.77|31.47|31.71|31.41|0
1645672870000|2022-02-24 03:21:10|31.75|31.45|31.75|31.45|31.75|31.45|31.71|31.41|0
1645672920000|2022-02-24 03:22:00|31.73|31.43|31.75|31.45|31.75|31.45|31.73|31.43|0
1645672930000|2022-02-24 03:22:10|31.73|31.43|31.75|31.45|31.75|31.45|31.7|31.4|0
1645672940000|2022-02-24 03:22:20|31.73|31.43|31.75|31.45|31.75|31.45|31.73|31.43|0
1645672950000|2022-02-24 03:22:30|31.73|31.43|31.75|31.45|31.75|31.45|31.73|31.43|0
1645672960000|2022-02-24 03:22:40|31.73|31.43|31.75|31.45|31.75|31.45|31.73|31.43|0
1645672970000|2022-02-24 03:22:50|31.73|31.43|31.78|31.48|31.78|31.48|31.71|31.41|0
1645672980000|2022-02-24 03:23:00|31.76|31.46|31.78|31.48|31.78|31.48|31.73|31.43|0
1645672990000|2022-02-24 03:23:10|31.76|31.46|31.71|31.41|31.76|31.46|31.71|31.41|0
1645673010000|2022-02-24 03:23:30|31.73|31.43|31.75|31.45|31.75|31.45|31.73|31.43|0
1645673020000|2022-02-24 03:23:40|31.73|31.43|31.78|31.48|31.78|31.48|31.73|31.43|0
1645673030000|2022-02-24 03:23:50|31.76|31.46|31.71|31.41|31.78|31.48|31.71|31.41|0
1645673040000|2022-02-24 03:24:00|31.73|31.43|31.78|31.48|31.78|31.48|31.73|31.43|0
1645673050000|2022-02-24 03:24:10|31.8|31.5|31.81|31.51|31.81|31.51|31.8|31.5|0
1645673060000|2022-02-24 03:24:20|31.8|31.5|31.8|31.5|31.81|31.51|31.78|31.48|0
1645673070000|2022-02-24 03:24:30|31.78|31.48|31.81|31.51|31.81|31.51|31.78|31.48|0
1645673080000|2022-02-24 03:24:40|31.85|31.55|31.85|31.55|31.85|31.55|31.85|31.55|0
1645673090000|2022-02-24 03:24:50|31.86|31.56|31.88|31.58|31.88|31.58|31.86|31.56|0
1645673100000|2022-02-24 03:25:00|31.86|31.56|31.85|31.55|31.86|31.56|31.83|31.53|0
1645673110000|2022-02-24 03:25:10|31.86|31.56|31.9|31.6|31.91|31.61|31.86|31.56|0
1645673120000|2022-02-24 03:25:20|31.88|31.58|31.88|31.58|31.9|31.6|31.85|31.55|0
1645673140000|2022-02-24 03:25:40|31.9|31.6|31.95|31.65|31.95|31.65|31.9|31.6|0
1645673150000|2022-02-24 03:25:50|31.93|31.63|31.95|31.65|31.95|31.65|31.92|31.62|0
1645673160000|2022-02-24 03:26:00|31.94|31.64|31.92|31.62|31.94|31.64|31.87|31.57|0
1645673170000|2022-02-24 03:26:10|31.94|31.64|31.94|31.64|31.94|31.64|31.94|31.64|0
1645673180000|2022-02-24 03:26:20|31.95|31.65|31.94|31.64|31.95|31.65|31.94|31.64|0
1645673190000|2022-02-24 03:26:30|31.95|31.65|31.95|31.65|31.95|31.65|31.95|31.65|0
1645673200000|2022-02-24 03:26:40|31.96|31.66|32.01|31.71|32.01|31.71|31.96|31.66|0
1645673210000|2022-02-24 03:26:50|32|31.7|32.01|31.71|32.01|31.71|32|31.7|0
1645673220000|2022-02-24 03:27:00|31.99|31.69|31.96|31.66|31.99|31.69|31.94|31.64|0
1645673230000|2022-02-24 03:27:10|31.95|31.65|31.95|31.65|31.96|31.66|31.95|31.65|0
1645673240000|2022-02-24 03:27:20|31.94|31.64|31.94|31.64|31.94|31.64|31.94|31.64|0
1645673250000|2022-02-24 03:27:30|31.92|31.62|31.92|31.62|31.92|31.62|31.89|31.59|0
1645673260000|2022-02-24 03:27:40|31.9|31.6|31.92|31.62|31.92|31.62|31.9|31.6|0
1645673270000|2022-02-24 03:27:50|31.94|31.64|31.97|31.67|31.97|31.67|31.94|31.64|0
1645673280000|2022-02-24 03:28:00|31.99|31.69|31.99|31.69|31.99|31.69|31.99|31.69|0
1645673290000|2022-02-24 03:28:10|32.01|31.71|32.01|31.71|32.01|31.71|31.95|31.65|0
1645673300000|2022-02-24 03:28:20|32.03|31.73|32.02|31.72|32.06|31.76|32.02|31.72|0
1645673310000|2022-02-24 03:28:30|32.05|31.75|32.06|31.76|32.06|31.76|32.02|31.72|0
1645673320000|2022-02-24 03:28:40|32.05|31.75|32.06|31.76|32.06|31.76|32.05|31.75|0
1645673330000|2022-02-24 03:28:50|32.05|31.75|32.05|31.75|32.06|31.76|32.02|31.72|0
1645673340000|2022-02-24 03:29:00|32.06|31.76|32.06|31.76|32.06|31.76|32.06|31.76|0
1645673350000|2022-02-24 03:29:10|32.05|31.75|31.97|31.67|32.05|31.75|31.97|31.67|0
1645673360000|2022-02-24 03:29:20|31.96|31.66|31.96|31.66|31.97|31.67|31.95|31.65|0
1645673370000|2022-02-24 03:29:30|31.97|31.67|31.97|31.67|31.97|31.67|31.95|31.65|0
1645673400000|2022-02-24 03:30:00|32.02|31.72|32.06|31.76|32.09|31.79|32.02|31.72|0
1645673410000|2022-02-24 03:30:10|32.05|31.75|32.06|31.76|32.06|31.76|32.05|31.75|0
1645673420000|2022-02-24 03:30:20|32.05|31.75|32.05|31.75|32.05|31.75|32.02|31.72|0
1645673430000|2022-02-24 03:30:30|32.06|31.76|32.06|31.76|32.06|31.76|32.03|31.73|0
1645673440000|2022-02-24 03:30:40|32.1|31.8|32.08|31.78|32.1|31.8|32.08|31.78|0
1645673450000|2022-02-24 03:30:50|32.1|31.8|32.1|31.8|32.1|31.8|32.06|31.76|0
1645673480000|2022-02-24 03:31:20|32.15|31.85|32.15|31.85|32.18|31.88|32.15|31.85|0
1645673490000|2022-02-24 03:31:30|32.17|31.87|32.14|31.84|32.18|31.88|32.12|31.82|0
1645673500000|2022-02-24 03:31:40|32.12|31.82|32.2|31.9|32.2|31.9|32.12|31.82|6
1645673510000|2022-02-24 03:31:50|32.22|31.92|32.25|31.95|32.25|31.95|32.2|31.9|0
1645673520000|2022-02-24 03:32:00|32.24|31.94|32.3|32|32.33|32.03|32.24|31.94|0
1645673530000|2022-02-24 03:32:10|32.28|31.98|32.18|31.88|32.3|32|32.17|31.87|0
1645673540000|2022-02-24 03:32:20|32.17|31.87|32.2|31.9|32.2|31.9|32.17|31.87|0
1645673550000|2022-02-24 03:32:30|32.17|31.87|32.18|31.88|32.2|31.9|32.17|31.87|0
1645673560000|2022-02-24 03:32:40|32.17|31.87|32.15|31.85|32.17|31.87|32.13|31.83|0
1645673570000|2022-02-24 03:32:50|32.13|31.83|32.15|31.85|32.15|31.85|32.1|31.8|0
1645673580000|2022-02-24 03:33:00|32.17|31.87|32.26|31.96|32.26|31.96|32.15|31.85|0
1645673590000|2022-02-24 03:33:10|32.24|31.94|32.22|31.92|32.24|31.94|32.19|31.89|0
1645673600000|2022-02-24 03:33:20|32.23|31.93|32.35|32.05|32.36|32.06|32.23|31.93|0
1645673610000|2022-02-24 03:33:30|32.36|32.06|32.39|32.09|32.39|32.09|32.34|32.04|0
1645673620000|2022-02-24 03:33:40|32.4|32.1|32.42|32.12|32.42|32.12|32.4|32.1|0
1645673630000|2022-02-24 03:33:50|32.48|32.18|32.46|32.16|32.48|32.18|32.46|32.16|8
1645673640000|2022-02-24 03:34:00|32.48|32.18|32.53|32.23|32.53|32.23|32.48|32.18|0
1645673650000|2022-02-24 03:34:10|32.51|32.21|32.55|32.25|32.55|32.25|32.51|32.21|0
1645673660000|2022-02-24 03:34:20|32.57|32.27|32.58|32.28|32.59|32.29|32.57|32.27|0
1645673670000|2022-02-24 03:34:30|32.59|32.29|32.64|32.34|32.65|32.35|32.59|32.29|0
1645673680000|2022-02-24 03:34:40|32.65|32.35|32.47|32.17|32.65|32.35|32.45|32.15|0
1645673690000|2022-02-24 03:34:50|32.49|32.19|32.51|32.21|32.52|32.22|32.49|32.19|0
1645673700000|2022-02-24 03:35:00|32.5|32.2|32.52|32.22|32.52|32.22|32.43|32.13|0
1645673710000|2022-02-24 03:35:10|32.54|32.24|32.57|32.27|32.57|32.27|32.52|32.22|0
1645673720000|2022-02-24 03:35:20|32.55|32.25|32.55|32.25|32.55|32.25|32.55|32.25|0
1645673730000|2022-02-24 03:35:30|32.58|32.28|32.52|32.22|32.58|32.28|32.52|32.22|0
1645673740000|2022-02-24 03:35:40|32.5|32.2|32.47|32.17|32.5|32.2|32.45|32.15|0
1645673750000|2022-02-24 03:35:50|32.5|32.2|32.56|32.26|32.56|32.26|32.5|32.2|0
1645673760000|2022-02-24 03:36:00|32.54|32.24|32.43|32.13|32.54|32.24|32.43|32.13|0
1645673770000|2022-02-24 03:36:10|32.42|32.12|32.39|32.09|32.43|32.13|32.39|32.09|0
1645673780000|2022-02-24 03:36:20|32.4|32.1|32.34|32.04|32.41|32.11|32.34|32.04|0
1645673790000|2022-02-24 03:36:30|32.33|32.03|32.39|32.09|32.39|32.09|32.28|31.98|0
1645673800000|2022-02-24 03:36:40|32.43|32.13|32.37|32.07|32.43|32.13|32.35|32.05|0
1645673810000|2022-02-24 03:36:50|32.35|32.05|32.41|32.11|32.41|32.11|32.35|32.05|0
1645673820000|2022-02-24 03:37:00|32.43|32.13|32.45|32.15|32.53|32.23|32.43|32.13|0
1645673830000|2022-02-24 03:37:10|32.47|32.17|32.54|32.24|32.54|32.24|32.47|32.17|0
1645673840000|2022-02-24 03:37:20|32.53|32.23|32.53|32.23|32.53|32.23|32.5|32.2|0
1645673850000|2022-02-24 03:37:30|32.54|32.24|32.6|32.3|32.6|32.3|32.54|32.24|0
1645673860000|2022-02-24 03:37:40|32.58|32.28|32.59|32.29|32.6|32.3|32.54|32.24|0
1645673870000|2022-02-24 03:37:50|32.56|32.26|32.56|32.26|32.59|32.29|32.51|32.21|0
1645673880000|2022-02-24 03:38:00|32.58|32.28|32.51|32.21|32.58|32.28|32.49|32.19|0
1645673890000|2022-02-24 03:38:10|32.52|32.22|32.59|32.29|32.59|32.29|32.52|32.22|0
1645673900000|2022-02-24 03:38:20|32.6|32.3|32.6|32.3|32.6|32.3|32.56|32.26|0
1645673910000|2022-02-24 03:38:30|32.59|32.29|32.58|32.28|32.6|32.3|32.56|32.26|0
1645673920000|2022-02-24 03:38:40|32.59|32.29|32.6|32.3|32.6|32.3|32.59|32.29|0
1645673930000|2022-02-24 03:38:50|32.59|32.29|32.56|32.26|32.59|32.29|32.56|32.26|0
1645673940000|2022-02-24 03:39:00|32.58|32.28|32.56|32.26|32.6|32.3|32.56|32.26|0
1645673950000|2022-02-24 03:39:10|32.58|32.28|32.58|32.28|32.58|32.28|32.56|32.26|0
1645673960000|2022-02-24 03:39:20|32.56|32.26|32.54|32.24|32.56|32.26|32.54|32.24|0
1645673970000|2022-02-24 03:39:30|32.52|32.22|32.56|32.26|32.56|32.26|32.49|32.19|0
1645673980000|2022-02-24 03:39:40|32.6|32.3|32.67|32.37|32.68|32.38|32.59|32.29|0
1645673990000|2022-02-24 03:39:50|32.68|32.38|32.71|32.41|32.73|32.43|32.68|32.38|0
1645674000000|2022-02-24 03:40:00|32.73|32.43|32.69|32.39|32.78|32.48|32.69|32.39|0
1645674010000|2022-02-24 03:40:10|32.66|32.36|32.66|32.36|32.73|32.43|32.63|32.33|3
1645674020000|2022-02-24 03:40:20|32.68|32.38|32.71|32.41|32.71|32.41|32.63|32.33|0
1645674030000|2022-02-24 03:40:30|32.69|32.39|32.68|32.38|32.73|32.43|32.63|32.33|0
1645674040000|2022-02-24 03:40:40|32.67|32.37|32.68|32.38|32.75|32.45|32.67|32.37|0
1645674050000|2022-02-24 03:40:50|32.71|32.41|32.73|32.43|32.74|32.44|32.69|32.39|0
1645674060000|2022-02-24 03:41:00|32.71|32.41|32.73|32.43|32.73|32.43|32.7|32.4|0
1645674070000|2022-02-24 03:41:10|32.71|32.41|32.73|32.43|32.73|32.43|32.69|32.39|0
1645674080000|2022-02-24 03:41:20|32.7|32.4|32.73|32.43|32.73|32.43|32.68|32.38|0
1645674090000|2022-02-24 03:41:30|32.71|32.41|32.71|32.41|32.73|32.43|32.68|32.38|0
1645674100000|2022-02-24 03:41:40|32.73|32.43|32.73|32.48|32.73|32.48|32.71|32.41|0
1645674120000|2022-02-24 03:42:00|32.74|32.49|32.73|32.43|32.74|32.49|32.73|32.43|0
1645674130000|2022-02-24 03:42:10|32.71|32.41|32.69|32.39|32.71|32.41|32.68|32.38|0
1645674140000|2022-02-24 03:42:20|32.68|32.38|32.68|32.38|32.68|32.38|32.67|32.37|0
1645674150000|2022-02-24 03:42:30|32.7|32.4|32.68|32.38|32.7|32.4|32.68|32.38|0
1645674160000|2022-02-24 03:42:40|32.7|32.4|32.68|32.38|32.71|32.41|32.68|32.38|0
1645674170000|2022-02-24 03:42:50|32.67|32.37|32.67|32.37|32.68|32.38|32.67|32.37|0
1645674180000|2022-02-24 03:43:00|32.68|32.38|32.68|32.38|32.68|32.38|32.68|32.38|0
1645674190000|2022-02-24 03:43:10|32.67|32.37|32.68|32.38|32.68|32.38|32.67|32.37|0
1645674200000|2022-02-24 03:43:20|32.67|32.37|32.68|32.38|32.68|32.38|32.67|32.37|0
1645674210000|2022-02-24 03:43:30|32.7|32.4|32.7|32.4|32.7|32.4|32.7|32.4|0
1645674220000|2022-02-24 03:43:40|32.68|32.38|32.68|32.38|32.68|32.38|32.68|32.38|0
1645674230000|2022-02-24 03:43:50|32.7|32.4|32.68|32.38|32.7|32.4|32.68|32.38|0
1645674240000|2022-02-24 03:44:00|32.7|32.4|32.68|32.38|32.7|32.4|32.67|32.37|0
1645674250000|2022-02-24 03:44:10|32.67|32.37|32.68|32.38|32.68|32.38|32.67|32.37|0
1645674260000|2022-02-24 03:44:20|32.67|32.37|32.56|32.26|32.67|32.37|32.56|32.26|0
1645674270000|2022-02-24 03:44:30|32.53|32.23|32.59|32.29|32.59|32.29|32.51|32.21|0
1645674280000|2022-02-24 03:44:40|32.63|32.33|32.52|32.22|32.63|32.33|32.51|32.21|0
1645674290000|2022-02-24 03:44:50|32.51|32.21|32.53|32.23|32.55|32.25|32.48|32.18|0
1645674300000|2022-02-24 03:45:00|32.52|32.22|32.53|32.23|32.58|32.28|32.52|32.22|0
1645674310000|2022-02-24 03:45:10|32.55|32.25|32.53|32.23|32.55|32.27|32.35|32.16|50
1645674320000|2022-02-24 03:45:20|32.55|32.25|32.47|32.17|32.55|32.25|32.45|32.15|0
1645674330000|2022-02-24 03:45:30|32.48|32.18|32.42|32.12|32.48|32.18|32.42|32.12|0
1645674340000|2022-02-24 03:45:40|32.44|32.14|32.34|32.04|32.44|32.14|32.33|32.03|0
1645674350000|2022-02-24 03:45:50|32.33|32.03|32.39|32.09|32.39|32.09|32.33|32.03|0
1645674360000|2022-02-24 03:46:00|32.4|32.1|32.42|32.12|32.42|32.12|32.39|32.09|0
1645674370000|2022-02-24 03:46:10|32.4|32.1|32.42|32.12|32.42|32.12|32.39|32.09|0
1645674380000|2022-02-24 03:46:20|32.4|32.1|32.34|32.04|32.4|32.1|32.3|32|0
1645674390000|2022-02-24 03:46:30|32.3|32|32.19|31.89|32.3|32|32.19|31.89|0
1645674400000|2022-02-24 03:46:40|32.15|31.85|32.21|31.91|32.21|31.91|32.15|31.85|0
1645674410000|2022-02-24 03:46:50|32.22|31.92|32.31|32.01|32.31|32.01|32.22|31.92|0
1645674420000|2022-02-24 03:47:00|32.3|32|32.31|32.01|32.31|32.01|32.27|31.97|0
1645674430000|2022-02-24 03:47:10|32.33|32.03|32.34|32.04|32.34|32.04|32.33|32.03|0
1645674440000|2022-02-24 03:47:20|32.35|32.05|32.34|32.04|32.39|32.09|32.34|32.04|0
1645674450000|2022-02-24 03:47:30|32.33|32.03|32.27|31.97|32.33|32.03|32.25|31.95|0
1645674460000|2022-02-24 03:47:40|32.28|31.98|32.31|32.01|32.31|32.01|32.28|31.98|0
1645674470000|2022-02-24 03:47:50|32.3|32|32.31|32.01|32.31|32.01|32.3|32|0
1645674480000|2022-02-24 03:48:00|32.29|31.99|32.25|31.95|32.29|31.99|32.25|31.95|0
1645674490000|2022-02-24 03:48:10|32.27|31.97|32.31|32.01|32.31|32.01|32.27|31.97|0
1645674500000|2022-02-24 03:48:20|32.33|32.03|32.34|32.04|32.37|32.07|32.33|32.03|0
1645674510000|2022-02-24 03:48:30|32.32|32.02|32.39|32.09|32.39|32.09|32.32|32.02|0
1645674520000|2022-02-24 03:48:40|32.37|32.07|32.37|32.07|32.37|32.07|32.37|32.07|0
1645674530000|2022-02-24 03:48:50|32.39|32.09|32.33|32.03|32.39|32.09|32.33|32.03|0
1645674540000|2022-02-24 03:49:00|32.31|32.01|32.34|32.04|32.34|32.04|32.31|32.01|0
1645674550000|2022-02-24 03:49:10|32.35|32.05|32.33|32.03|32.35|32.05|32.31|32.01|0
1645674560000|2022-02-24 03:49:20|32.31|32.01|32.27|31.97|32.31|32.01|32.27|31.97|0
1645674570000|2022-02-24 03:49:30|32.29|31.99|32.25|31.95|32.29|31.99|32.25|31.95|0
1645674580000|2022-02-24 03:49:40|32.27|31.97|32.27|31.97|32.27|31.97|32.27|31.97|0
1645674590000|2022-02-24 03:49:50|32.25|31.95|32.24|31.94|32.26|31.96|32.23|31.93|0
1645674600000|2022-02-24 03:50:00|32.23|31.93|32.18|31.88|32.24|31.94|32.17|31.87|0
1645674610000|2022-02-24 03:50:10|32.17|31.87|32.17|31.87|32.18|31.88|32.17|31.87|0
1645674620000|2022-02-24 03:50:20|32.19|31.89|32.18|31.88|32.19|31.89|32.17|31.87|0
1645674630000|2022-02-24 03:50:30|32.17|31.87|32.17|31.87|32.17|31.87|32.15|31.85|0
1645674640000|2022-02-24 03:50:40|32.11|31.81|32.12|31.82|32.12|31.82|32.11|31.81|0
1645674650000|2022-02-24 03:50:50|32.11|31.86|32.14|31.84|32.15|31.86|32.11|31.82|0
1645674660000|2022-02-24 03:51:00|32.15|31.85|32.2|31.9|32.2|31.9|32.15|31.85|0
1645674680000|2022-02-24 03:51:20|32.18|31.93|32.18|31.93|32.18|31.93|32.18|31.93|0
1645674700000|2022-02-24 03:51:40|32.19|31.94|32.19|31.94|32.19|32.04|32.12|31.94|0
1645674710000|2022-02-24 03:51:50|32.12|32.04|32.12|32.04|32.12|32.04|32.12|32.04|0
1645674720000|2022-02-24 03:52:00|32.14|32.06|32.14|32.06|32.14|32.06|32.12|32.04|0
1645674730000|2022-02-24 03:52:10|32.16|32.08|32.17|32.09|32.18|32.1|32.16|32.08|0
1645674740000|2022-02-24 03:52:20|32.15|32.07|32.15|32.07|32.15|32.07|32.15|32.07|0
1645674750000|2022-02-24 03:52:30|32.16|32.08|32.18|32.1|32.18|32.1|32.16|32.08|0
1645674760000|2022-02-24 03:52:40|32.15|32.07|32.17|32.09|32.17|32.09|32.15|32.07|0
1645674770000|2022-02-24 03:52:50|32.18|32.1|32.18|32.1|32.18|32.1|32.18|32.1|0
1645674810000|2022-02-24 03:53:30|32.17|32.09|32.17|32.09|32.17|32.09|32.17|32.09|0
1645674840000|2022-02-24 03:54:00|32.2|31.95|32.2|31.95|32.2|31.95|32.2|31.95|21
1645674850000|2022-02-24 03:54:10|32.22|31.97|32.2|31.95|32.22|31.97|32.2|31.95|0
1645674860000|2022-02-24 03:54:20|32.19|31.94|32.18|31.93|32.2|31.95|32.18|31.93|0
1645674870000|2022-02-24 03:54:30|32.19|31.94|32.19|31.94|32.19|31.94|32.19|31.94|0
1645674880000|2022-02-24 03:54:40|32.2|31.95|32.24|31.99|32.24|31.99|32.19|31.94|0
1645674890000|2022-02-24 03:54:50|32.17|32.09|32.24|31.99|32.24|32.09|32.17|31.99|0
1645674910000|2022-02-24 03:55:10|32.17|32.09|32.17|32.09|32.18|32.1|32.16|32.08|6
1645674920000|2022-02-24 03:55:20|32.18|32.1|32.18|32.1|32.18|32.1|32.18|32.1|2
1645674930000|2022-02-24 03:55:30|32.17|32.09|32.17|32.09|32.18|32.1|32.16|32.08|3
1645674940000|2022-02-24 03:55:40|32.18|32.1|32.18|32.1|32.18|32.1|32.18|32.1|1
1645674950000|2022-02-24 03:55:50|32.17|32.09|32.18|32.1|32.18|32.1|32.17|32.09|1
1645674960000|2022-02-24 03:56:00|32.17|32.09|32.18|32.1|32.18|32.1|32.17|32.09|8
1645674970000|2022-02-24 03:56:10|32.17|32.09|32.18|32.1|32.18|32.1|32.17|32.09|0
1645674980000|2022-02-24 03:56:20|32.2|32.12|32.2|32.12|32.2|32.12|32.2|32.12|49
1645674990000|2022-02-24 03:56:30|32.18|32.1|32.17|32.09|32.18|32.1|32.17|32.09|0
1645675000000|2022-02-24 03:56:40|32.18|32.1|32.17|32.09|32.18|32.1|32.17|32.09|0
1645675020000|2022-02-24 03:57:00|32.18|32.1|32.17|32.09|32.18|32.1|32.17|32.09|0
1645675030000|2022-02-24 03:57:10|32.16|32.08|32.16|32.08|32.17|32.09|32.16|32.08|0
1645675040000|2022-02-24 03:57:20|32.17|32.09|32.17|32.09|32.17|32.09|32.17|32.09|0
1645675050000|2022-02-24 03:57:30|32.18|32.1|32.18|32.1|32.18|32.1|32.18|32.1|0
1645675060000|2022-02-24 03:57:40|32.16|32.08|32.18|32.1|32.18|32.1|32.16|32.08|0
1645675070000|2022-02-24 03:57:50|32.16|32.08|32.17|32.09|32.17|32.09|32.16|32.08|0
1645675080000|2022-02-24 03:58:00|32.18|32.1|32.18|32.1|32.18|32.1|32.16|32.08|0
1645675090000|2022-02-24 03:58:10|32.2|32.12|32.15|32.07|32.33|32.16|32.15|32|120
1645675100000|2022-02-24 03:58:20|32.22|31.97|32.15|32.07|32.22|32.07|32.15|31.97|0
1645675110000|2022-02-24 03:58:30|32.25|32|32.21|32.13|32.26|32.13|32.19|32|0
1645675120000|2022-02-24 03:58:40|32.23|32.15|32.23|32.15|32.23|32.15|32.21|32.13|43
1645675130000|2022-02-24 03:58:50|32.21|32.13|32.22|32.14|32.27|32.14|32.17|32.02|0
1645675140000|2022-02-24 03:59:00|32.34|32.09|32.21|32.13|32.34|32.15|32.2|32.02|27
1645675150000|2022-02-24 03:59:10|32.2|32.12|32.23|32.15|32.23|32.15|32.2|32.12|0
1645675160000|2022-02-24 03:59:20|32.22|32.14|32.22|32.14|32.23|32.15|32.22|32.14|37
1645675170000|2022-02-24 03:59:30|32.37|32.12|32.39|32.14|32.4|32.14|32.35|32.09|17
1645675180000|2022-02-24 03:59:40|32.4|32.1|32.4|32.1|32.4|32.1|32.39|32.09|0
1645675190000|2022-02-24 03:59:50|32.39|32.09|32.23|32.15|32.4|32.15|32.21|32.09|0
1645675200000|2022-02-24 04:00:00|32.4|32.1|32.4|32.1|32.42|32.12|32.4|32.1|3
1645675210000|2022-02-24 04:00:10|32.38|32.08|32.33|32.03|32.38|32.08|32.33|32.03|0
1645675220000|2022-02-24 04:00:20|32.31|32.01|32.33|32.03|32.33|32.03|32.31|32.01|0
1645675230000|2022-02-24 04:00:30|32.31|32.01|32.31|32.01|32.33|32.03|32.31|32.01|0
1645675240000|2022-02-24 04:00:40|32.3|32|32.25|31.95|32.3|32|32.24|31.94|0
1645675250000|2022-02-24 04:00:50|32.27|31.97|32.25|31.95|32.27|31.97|32.25|31.95|0
1645675260000|2022-02-24 04:01:00|32.27|31.97|32.3|32|32.3|32.01|32.26|31.97|0
1645675270000|2022-02-24 04:01:10|32.32|32.02|32.36|32.06|32.36|32.06|32.32|32.02|0
1645675280000|2022-02-24 04:01:20|32.35|32.05|32.3|32|32.35|32.05|32.3|32|0
1645675300000|2022-02-24 04:01:40|32.26|32.01|32.26|32.01|32.26|32.01|32.26|32.01|0
1645675330000|2022-02-24 04:02:10|32.31|32.03|32.33|32.03|32.33|32.03|32.31|32.03|0
1645675360000|2022-02-24 04:02:40|32.34|32.04|32.36|32.06|32.36|32.06|32.34|32.04|0
1645675390000|2022-02-24 04:03:10|32.34|32.04|32.36|32.06|32.36|32.06|32.34|32.04|0
1645675400000|2022-02-24 04:03:20|32.34|32.04|32.36|32.06|32.36|32.06|32.34|32.04|0
1645675410000|2022-02-24 04:03:30|32.34|32.04|32.34|32.04|32.36|32.06|32.34|32.04|0
1645675420000|2022-02-24 04:03:40|32.36|32.06|32.34|32.04|32.36|32.06|32.34|32.04|0
1645675430000|2022-02-24 04:03:50|32.36|32.06|32.36|32.06|32.36|32.06|32.36|32.06|0
1645675440000|2022-02-24 04:04:00|32.33|32.03|32.33|32.03|32.33|32.03|32.33|32.03|0
1645675450000|2022-02-24 04:04:10|32.34|32.04|32.36|32.06|32.38|32.08|32.34|32.04|0
1645675460000|2022-02-24 04:04:20|32.33|32.03|32.33|32.03|32.33|32.03|32.33|32.03|0
1645675480000|2022-02-24 04:04:40|32.31|32.01|32.31|32.01|32.31|32.01|32.31|32.01|0
1645675500000|2022-02-24 04:05:00|32.33|32.03|32.34|32.04|32.36|32.06|32.33|32.03|0
1645675510000|2022-02-24 04:05:10|32.36|32.06|32.36|32.06|32.38|32.08|32.36|32.06|0
1645675530000|2022-02-24 04:05:30|32.39|32.09|32.37|32.07|32.4|32.1|32.37|32.07|0
1645675540000|2022-02-24 04:05:40|32.38|32.08|32.37|32.07|32.4|32.1|32.37|32.07|0
1645675550000|2022-02-24 04:05:50|32.35|32.05|32.35|32.05|32.37|32.07|32.34|32.04|0
1645675560000|2022-02-24 04:06:00|32.37|32.07|32.37|32.07|32.37|32.07|32.37|32.07|0
1645675570000|2022-02-24 04:06:10|32.4|32.1|32.37|32.07|32.4|32.1|32.37|32.07|0
1645675580000|2022-02-24 04:06:20|32.4|32.1|32.34|32.04|32.4|32.1|32.34|32.04|0
1645675590000|2022-02-24 04:06:30|32.37|32.07|32.35|32.05|32.37|32.07|32.35|32.05|0
1645675600000|2022-02-24 04:06:40|32.34|32.04|32.32|32.02|32.34|32.04|32.32|32.02|0
1645675630000|2022-02-24 04:07:10|32.27||32.27||32.27||32.27||0
1645675650000|2022-02-24 04:07:30|32.25|32|32.19|31.89|32.25|32|32.19|31.89|5
1645675660000|2022-02-24 04:07:40|32.21|31.91|32.23|31.93|32.23|31.93|32.19|31.89|0
1645675670000|2022-02-24 04:07:50|32.24|31.94|32.24|31.94|32.26|31.96|32.24|31.94|0
1645675680000|2022-02-24 04:08:00|32.23|31.93|32.23|31.93|32.23|31.93|32.23|31.93|0
1645675690000|2022-02-24 04:08:10|32.21|31.91|32.21|31.91|32.23|31.93|32.21|31.91|0
1645675700000|2022-02-24 04:08:20|32.23|31.93|32.21|31.91|32.23|31.93|32.21|31.91|0
1645675720000|2022-02-24 04:08:40|32.23|31.93|32.23|31.93|32.23|31.93|32.23|31.93|0
1645675730000|2022-02-24 04:08:50|32.24|31.94|32.23|31.93|32.24|31.94|32.23|31.93|0
1645675740000|2022-02-24 04:09:00|32.24|31.94|32.24|31.94|32.26|31.96|32.24|31.94|0
1645675750000|2022-02-24 04:09:10|32.26|31.96|32.24|31.94|32.26|31.96|32.24|31.94|0
1645675770000|2022-02-24 04:09:30|32.26|31.96|32.26|31.96|32.26|31.96|32.24|31.94|0
1645675780000|2022-02-24 04:09:40|32.24|31.94|32.26|31.96|32.26|31.96|32.24|31.94|0
1645675800000|2022-02-24 04:10:00|32.29|31.99|32.31|32.01|32.31|32.01|32.28|31.98|0
1645675810000|2022-02-24 04:10:10|32.29|31.99|32.31|32.01|32.31|32.01|32.29|31.99|0
1645675820000|2022-02-24 04:10:20|32.33|32.03|32.34|32.04|32.34|32.04|32.33|32.03|0
1645675830000|2022-02-24 04:10:30|32.33|32.03|32.38|32.08|32.38|32.08|32.33|32.03|0
1645675840000|2022-02-24 04:10:40|32.37|32.07|32.34|32.04|32.37|32.07|32.34|32.04|0
1645675850000|2022-02-24 04:10:50|32.32|32.02|32.32|32.02|32.32|32.02|32.32|32.02|0
1645675860000|2022-02-24 04:11:00|32.34|32.04|32.35|32.05|32.35|32.05|32.34|32.04|0
1645675870000|2022-02-24 04:11:10|32.37|32.07|32.37|32.07|32.37|32.07|32.37|32.07|0
1645675890000|2022-02-24 04:11:30|32.35|32.05|32.37|32.07|32.37|32.07|32.35|32.05|0
1645675900000|2022-02-24 04:11:40|32.38|32.08|32.38|32.08|32.38|32.08|32.38|32.08|0
1645675910000|2022-02-24 04:11:50|32.35|32.05|32.33|32.03|32.37|32.07|32.33|32.03|0
1645675920000|2022-02-24 04:12:00|32.34|32.04|32.37|32.07|32.37|32.07|32.34|32.04|0
1645675940000|2022-02-24 04:12:20|32.35|32.1|32.37|32.07|32.38|32.13|32.35|32.07|0
1645675950000|2022-02-24 04:12:30|32.38|32.08|32.38|32.08|32.38|32.08|32.37|32.07|0
1645675960000|2022-02-24 04:12:40|32.36|32.06|32.37|32.07|32.37|32.07|32.36|32.06|0
1645675970000|2022-02-24 04:12:50|32.32|32.06|32.38|32.08|32.38|32.08|32.32|32.06|0
1645676000000|2022-02-24 04:13:20||32.13||32.08||32.13||32.08|0
1645676010000|2022-02-24 04:13:30|32.21|32.13|32.38|32.08|32.38|32.13|32.21|32.08|1
1645676020000|2022-02-24 04:13:40||32.13||32.08||32.13||32.08|0
1645676030000|2022-02-24 04:13:50||32.13||32.08||32.13||32.08|0
1645676040000|2022-02-24 04:14:00|32.39|32.13|32.54|32.29|32.55|32.29|32.37|32.13|3
1645676050000|2022-02-24 04:14:10|32.52|32.22|32.59|32.29|32.59|32.29|32.52|32.22|0
1645676080000|2022-02-24 04:14:40|32.58|32.28|32.54|32.24|32.58|32.28|32.54|32.24|0
1645676090000|2022-02-24 04:14:50|32.55|32.25|32.55|32.25|32.55|32.25|32.55|32.25|0
1645676100000|2022-02-24 04:15:00|32.58|32.28|32.58|32.28|32.58|32.28|32.57|32.27|0
1645676110000|2022-02-24 04:15:10|32.55|32.25|32.58|32.28|32.58|32.28|32.55|32.25|0
1645676120000|2022-02-24 04:15:20|32.59|32.29|32.59|32.29|32.59|32.29|32.59|32.29|0
1645676140000|2022-02-24 04:15:40|32.6|32.3|32.63|32.33|32.66|32.36|32.6|32.3|0
1645676150000|2022-02-24 04:15:50|32.64|32.34|32.63|32.33|32.64|32.34|32.63|32.33|90
1645676160000|2022-02-24 04:16:00|32.66|32.36|32.66|32.36|32.66|32.36|32.63|32.33|0
1645676170000|2022-02-24 04:16:10|32.64|32.34|32.66|32.36|32.66|32.36|32.64|32.34|50
1645676180000|2022-02-24 04:16:20|32.63|32.33|32.68|32.38|32.68|32.38|32.6|32.3|0
1645676190000|2022-02-24 04:16:30|32.62|32.54|32.65|32.35|32.68|32.54|32.62|32.35|27
1645676200000|2022-02-24 04:16:40|32.66|32.41|32.66|32.41|32.66|32.41|32.66|32.41|0
1645676210000|2022-02-24 04:16:50|32.58|32.5|32.58|32.5|32.58|32.5|32.58|32.5|0
1645676230000|2022-02-24 04:17:10|32.63|32.38|32.65|32.4|32.66|32.47|32.55|32.31|0
1645676240000|2022-02-24 04:17:20|32.59|32.51|32.63|32.33|32.66|32.51|32.59|32.33|0
1645676250000|2022-02-24 04:17:30|32.62|32.32|32.62|32.32|32.62|32.32|32.62|32.32|0
1645676260000|2022-02-24 04:17:40|32.6|32.3|32.6|32.3|32.6|32.3|32.6|32.3|0
1645676270000|2022-02-24 04:17:50|32.58|32.28|32.58|32.28|32.58|32.28|32.58|32.28|0
1645676280000|2022-02-24 04:18:00|32.57|32.27|32.57|32.27|32.57|32.27|32.57|32.27|0
1645676290000|2022-02-24 04:18:10|32.55|32.25|32.55|32.25|32.55|32.25|32.55|32.25|0
1645676300000|2022-02-24 04:18:20|32.57|32.27|32.58|32.28|32.6|32.3|32.57|32.27|0
1645676310000|2022-02-24 04:18:30|32.6|32.3|32.6|32.3|32.6|32.3|32.58|32.28|0
1645676320000|2022-02-24 04:18:40|32.63|32.33|32.63|32.33|32.63|32.33|32.63|32.33|0
1645676340000|2022-02-24 04:19:00|32.65|32.35|32.68|32.38|32.68|32.38|32.65|32.35|0
1645676350000|2022-02-24 04:19:10|32.74|32.44|32.74|32.44|32.74|32.44|32.74|32.44|0
1645676360000|2022-02-24 04:19:20|32.72|32.42|32.72|32.42|32.72|32.42|32.72|32.42|0
1645676370000|2022-02-24 04:19:30|32.71|32.41|32.71|32.41|32.71|32.41|32.68|32.38|0
1645676380000|2022-02-24 04:19:40|32.69|32.39|32.69|32.39|32.69|32.39|32.69|32.39|0
1645676390000|2022-02-24 04:19:50|32.64|32.34|32.69|32.39|32.69|32.39|32.64|32.34|0
1645676400000|2022-02-24 04:20:00|32.73|32.48|32.77|32.47|32.77|32.48|32.73|32.47|0
1645676430000|2022-02-24 04:20:30|32.74|32.44|32.72|32.42|32.74|32.44|32.72|32.42|0
1645676440000|2022-02-24 04:20:40|32.73|32.48|32.69|32.39|32.77|32.48|32.69|32.39|0
1645676450000|2022-02-24 04:20:50|32.66|32.36|32.64|32.34|32.66|32.36|32.63|32.33|0
1645676460000|2022-02-24 04:21:00|32.61|32.31|32.61|32.31|32.61|32.31|32.61|32.31|0
1645676480000|2022-02-24 04:21:20|32.63|32.33|32.63|32.33|32.63|32.33|32.63|32.33|0
1645676530000|2022-02-24 04:22:10|32.64|32.34|32.61|32.31|32.66|32.36|32.61|32.31|0
1645676540000|2022-02-24 04:22:20|32.63|32.33|32.63|32.33|32.64|32.34|32.63|32.33|0
1645676550000|2022-02-24 04:22:30|32.64|32.34|32.64|32.34|32.64|32.34|32.64|32.34|0
1645676560000|2022-02-24 04:22:40|32.66|32.36|32.66|32.36|32.68|32.38|32.66|32.36|0
1645676570000|2022-02-24 04:22:50|32.68|32.38|32.66|32.36|32.68|32.38|32.66|32.36|0
1645676580000|2022-02-24 04:23:00|32.68|32.38|32.71|32.41|32.71|32.41|32.68|32.38|0
1645676590000|2022-02-24 04:23:10|32.69|32.39|32.68|32.38|32.69|32.39|32.68|32.38|0
1645676600000|2022-02-24 04:23:20|32.7|32.45|32.74|32.44|32.74|32.45|32.7|32.44|0
1645676610000|2022-02-24 04:23:30|32.58|32.28|32.58|32.28|32.63|32.33|32.58|32.28|27
1645676620000|2022-02-24 04:23:40|32.56|32.26|32.47|32.17|32.56|32.26|32.47|32.17|0
1645676630000|2022-02-24 04:23:50|32.48|32.18|32.44|32.14|32.48|32.18|32.44|32.14|0
1645676640000|2022-02-24 04:24:00|32.4|32.15|32.43|32.13|32.46|32.16|32.4|32.13|0
1645676650000|2022-02-24 04:24:10|32.44|32.14|32.46|32.16|32.46|32.16|32.44|32.14|0
1645676660000|2022-02-24 04:24:20|32.44|32.14|32.44|32.14|32.44|32.14|32.43|32.13|0
1645676670000|2022-02-24 04:24:30|32.46|32.16|32.46|32.16|32.47|32.17|32.46|32.16|0
1645676690000|2022-02-24 04:24:50|32.47|32.17|32.47|32.17|32.47|32.17|32.46|32.16|0
1645676700000|2022-02-24 04:25:00|32.46|32.16|32.47|32.17|32.47|32.17|32.46|32.16|0
1645676710000|2022-02-24 04:25:10|32.46|32.16|32.49|32.19|32.49|32.19|32.46|32.16|0
1645676720000|2022-02-24 04:25:20|32.51|32.21|32.49|32.19|32.52|32.22|32.49|32.19|0
1645676730000|2022-02-24 04:25:30|32.48|32.18|32.46|32.16|32.48|32.18|32.46|32.16|0
1645676740000|2022-02-24 04:25:40|32.48|32.18|32.46|32.16|32.48|32.18|32.46|32.16|0
1645676750000|2022-02-24 04:25:50|32.48|32.18|32.48|32.18|32.49|32.19|32.4|32.15|0
1645676760000|2022-02-24 04:26:00|32.38|32.13|32.45|32.15|32.45|32.15|32.38|32.13|0
1645676770000|2022-02-24 04:26:10|32.47|32.17|32.47|32.17|32.47|32.17|32.47|32.17|0
1645676790000|2022-02-24 04:26:30|32.48|32.18|32.48|32.18|32.48|32.18|32.48|32.18|0
1645676830000|2022-02-24 04:27:10|32.5|32.2|32.53|32.23|32.53|32.23|32.5|32.2|0
1645676840000|2022-02-24 04:27:20|32.52|32.22|32.58|32.28|32.59|32.29|32.52|32.22|0
1645676850000|2022-02-24 04:27:30|32.59|32.29|32.59|32.29|32.61|32.31|32.58|32.28|0
1645676860000|2022-02-24 04:27:40|32.62|32.32|32.61|32.31|32.62|32.32|32.61|32.31|0
1645676880000|2022-02-24 04:28:00|32.6|32.3|32.53|32.23|32.6|32.3|32.52|32.22|0
1645676890000|2022-02-24 04:28:10|32.55|32.25|32.62|32.32|32.62|32.32|32.55|32.25|0
1645676920000|2022-02-24 04:28:40|32.61|32.31|32.56|32.26|32.61|32.31|32.56|32.26|0
1645676930000|2022-02-24 04:28:50|32.57|32.27|32.58|32.28|32.58|32.28|32.57|32.27|0
1645676940000|2022-02-24 04:29:00|32.6|32.3|32.6|32.3|32.6|32.3|32.6|32.3|0
1645676960000|2022-02-24 04:29:20|32.62|32.32|32.61|32.31|32.62|32.32|32.59|32.29|0
1645676980000|2022-02-24 04:29:40|32.62|32.32|32.62|32.32|32.62|32.32|32.62|32.32|0
1645676990000|2022-02-24 04:29:50|32.55|32.3|32.53|32.28|32.64|32.34|32.53|32.28|0
1645677000000|2022-02-24 04:30:00|32.62|32.32|32.67|32.37|32.67|32.37|32.62|32.32|1
1645677010000|2022-02-24 04:30:10|32.72|32.47|32.66|32.36|32.72|32.6|32.66|32.36|30
1645677020000|2022-02-24 04:30:20|32.64|32.34|32.64|32.34|32.64|32.34|32.64|32.34|0
1645677040000|2022-02-24 04:30:40|32.62|32.32|32.61|32.31|32.62|32.32|32.61|32.31|0
1645677050000|2022-02-24 04:30:50|32.59|32.29|32.57|32.27|32.59|32.29|32.52|32.25|0
1645677070000|2022-02-24 04:31:10|32.59|32.29|32.59|32.29|32.59|32.29|32.58|32.28|0
1645677080000|2022-02-24 04:31:20|32.58|32.28|32.59|32.29|32.59|32.29|32.58|32.28|0
1645677120000|2022-02-24 04:32:00|32.58|32.28|32.58|32.28|32.58|32.28|32.58|32.28|0
1645677130000|2022-02-24 04:32:10|32.52|32.27|32.56|32.26|32.56|32.27|32.52|32.26|0
1645677140000|2022-02-24 04:32:20|32.52|32.27|32.48|32.18|32.54|32.27|32.48|32.18|2
1645677150000|2022-02-24 04:32:30|32.46|32.16|32.46|32.16|32.46|32.16|32.46|32.16|0
1645677160000|2022-02-24 04:32:40|32.42|32.17|32.41|32.16|32.42|32.17|32.39|32.14|0
1645677170000|2022-02-24 04:32:50|32.48|32.18|32.41|32.16|32.48|32.18|32.41|32.16|0
1645677190000|2022-02-24 04:33:10|32.42|32.17|32.42|32.17|32.42|32.17|32.42|32.17|0
1645677200000|2022-02-24 04:33:20|32.39|32.14|32.39|32.14|32.39|32.14|32.39|32.14|0
1645677210000|2022-02-24 04:33:30|32.41|32.16|32.42|32.17|32.42|32.17|32.41|32.16|0
1645677230000|2022-02-24 04:33:50|32.4|32.15|32.42|32.17|32.42|32.17|32.4|32.15|0
1645677260000|2022-02-24 04:34:20|32.4|32.15|32.42|32.17|32.42|32.17|32.4|32.15|0
1645677270000|2022-02-24 04:34:30|32.46|32.16|32.48|32.18|32.48|32.18|32.46|32.16|0
1645677280000|2022-02-24 04:34:40|32.46|32.16|32.46|32.16|32.46|32.16|32.46|32.16|0
1645677330000|2022-02-24 04:35:30|32.47|32.17|32.47|32.17|32.47|32.17|32.46|32.16|0
1645677340000|2022-02-24 04:35:40|32.49|32.19|32.49|32.19|32.49|32.19|32.49|32.19|0
1645677370000|2022-02-24 04:36:10|32.47|32.17|32.47|32.17|32.47|32.17|32.47|32.17|0
1645677400000|2022-02-24 04:36:40|32.49|32.19|32.49|32.19|32.49|32.19|32.49|32.19|0
1645677410000|2022-02-24 04:36:50|32.48|32.18|32.48|32.18|32.48|32.18|32.48|32.18|0
1645677420000|2022-02-24 04:37:00|32.49|32.19|32.49|32.19|32.49|32.19|32.49|32.19|0
1645677430000|2022-02-24 04:37:10|32.48|32.18|32.49|32.19|32.49|32.19|32.48|32.18|0
1645677450000|2022-02-24 04:37:30|32.51|32.21|32.49|32.19|32.51|32.21|32.49|32.19|0
1645677480000|2022-02-24 04:38:00|32.47|32.17|32.47|32.17|32.47|32.17|32.47|32.17|0
1645677520000|2022-02-24 04:38:40|32.49|32.19|32.49|32.19|32.49|32.19|32.49|32.19|0
1645677550000|2022-02-24 04:39:10|32.51|32.21|32.52|32.22|32.52|32.22|32.51|32.21|0
1645677560000|2022-02-24 04:39:20|32.51|32.21|32.49|32.19|32.51|32.21|32.49|32.19|0
1645677570000|2022-02-24 04:39:30|32.51|32.21|32.57|32.27|32.57|32.27|32.51|32.21|1
1645677580000|2022-02-24 04:39:40|32.61|32.31|32.57|32.27|32.61|32.31|32.57|32.27|0
1645677600000|2022-02-24 04:40:00|32.59|32.29|32.59|32.29|32.59|32.29|32.59|32.29|0
1645677620000|2022-02-24 04:40:20|32.62|32.32|32.64|32.34|32.64|32.34|32.62|32.32|0
1645677640000|2022-02-24 04:40:40|32.62|32.32|32.64|32.34|32.65|32.35|32.62|32.32|0
1645677650000|2022-02-24 04:40:50|32.62|32.32|32.62|32.32|32.62|32.32|32.62|32.32|0
1645677700000|2022-02-24 04:41:40|32.55|32.25|32.53|32.23|32.55|32.25|32.53|32.23|0
1645677740000|2022-02-24 04:42:20|32.56|32.26|32.57|32.27|32.57|32.27|32.56|32.26|0
1645677770000|2022-02-24 04:42:50|32.52|32.22|32.53|32.23|32.53|32.23|32.52|32.22|0
1645677780000|2022-02-24 04:43:00|32.52|32.22|32.51|32.21|32.52|32.22|32.49|32.19|0
1645677800000|2022-02-24 04:43:20|32.53|32.23|32.51|32.21|32.53|32.23|32.51|32.21|0
1645677830000|2022-02-24 04:43:50|32.52|32.22|32.51|32.21|32.52|32.22|32.51|32.21|0
1645677840000|2022-02-24 04:44:00|32.53|32.23|32.57|32.27|32.57|32.27|32.53|32.23|0
1645677850000|2022-02-24 04:44:10|32.55|32.25|32.53|32.23|32.57|32.27|32.53|32.23|0
1645677860000|2022-02-24 04:44:20|32.55|32.25|32.55|32.25|32.55|32.25|32.55|32.25|0
1645677880000|2022-02-24 04:44:40|32.63|32.33|32.63|32.33|32.63|32.33|32.63|32.33|0
1645677910000|2022-02-24 04:45:10|32.58|32.31|32.49|32.19|32.58|32.31|32.46|32.16|1
1645677930000|2022-02-24 04:45:30|32.51|32.21|32.49|32.19|32.51|32.21|32.49|32.19|0
1645677940000|2022-02-24 04:45:40|32.51|32.21|32.52|32.22|32.52|32.22|32.51|32.21|0
1645677950000|2022-02-24 04:45:50|32.51|32.21|32.49|32.19|32.51|32.21|32.49|32.19|0
1645677960000|2022-02-24 04:46:00|32.47|32.17|32.49|32.19|32.49|32.19|32.47|32.17|0
1645677970000|2022-02-24 04:46:10|32.47|32.17|32.47|32.17|32.47|32.17|32.47|32.17|0
1645677980000|2022-02-24 04:46:20|32.48|32.18|32.48|32.18|32.48|32.18|32.48|32.18|0
1645677990000|2022-02-24 04:46:30|32.49|32.19|32.47|32.17|32.49|32.19|32.42|32.15|0
1645678020000|2022-02-24 04:47:00|32.42|32.15|32.42|32.17|32.47|32.17|32.42|32.15|0
1645678040000|2022-02-24 04:47:20|32.38|32.13|32.42|32.12|32.42|32.13|32.38|32.12|2
1645678060000|2022-02-24 04:47:40|32.41|32.11|32.37|32.12|32.41|32.12|32.37|32.11|0
1645678070000|2022-02-24 04:47:50|32.41|32.11|32.41|32.11|32.41|32.11|32.41|32.11|0
1645678080000|2022-02-24 04:48:00|32.37|32.12|32.41|32.11|32.41|32.12|32.37|32.11|0
1645678100000|2022-02-24 04:48:20|32.37|32.12|32.41|32.11|32.41|32.12|32.37|32.11|0
1645678130000|2022-02-24 04:48:50|32.37|32.12|32.37|32.12|32.37|32.12|32.37|32.12|0
1645678140000|2022-02-24 04:49:00|32.35|32.1|32.37|32.12|32.37|32.12|32.35|32.1|0
1645678150000|2022-02-24 04:49:10|32.41|32.11|32.41|32.11|32.41|32.11|32.41|32.11|0
1645678180000|2022-02-24 04:49:40|32.37|32.12|32.35|32.1|32.38|32.13|32.35|32.1|0
1645678190000|2022-02-24 04:49:50|32.25|32.17|32.35|32.1|32.35|32.17|32.25|32.1|0
1645678200000|2022-02-24 04:50:00|32.25|32.17|32.24|31.94|32.36|32.17|32.24|31.94|5
1645678220000|2022-02-24 04:50:20|32.23|31.93|32.19|31.89|32.23|31.93|32.19|31.89|0
1645678240000|2022-02-24 04:50:40|32.18|31.88|32.16|31.86|32.19|31.89|32.16|31.86|0
1645678250000|2022-02-24 04:50:50|32.14|31.84|32.11|31.81|32.14|31.84|32.11|31.81|0
1645678270000|2022-02-24 04:51:10|32.12|31.87|32.18|31.88|32.18|31.88|32.12|31.86|0
1645678280000|2022-02-24 04:51:20|32.19|31.89|32.19|31.89|32.19|31.89|32.18|31.88|0
1645678300000|2022-02-24 04:51:40|32.23|31.93|32.24|31.94|32.24|31.94|32.23|31.93|0
1645678310000|2022-02-24 04:51:50|32.26|31.96|32.24|31.94|32.26|31.96|32.24|31.94|0
1645678320000|2022-02-24 04:52:00|32.26|31.96|32.24|31.94|32.26|31.96|32.24|31.94|0
1645678340000|2022-02-24 04:52:20|32.26|31.96|32.26|31.96|32.31|32.01|32.26|31.96|0
1645678350000|2022-02-24 04:52:30|32.27|31.97|32.26|31.96|32.27|31.97|32.26|31.96|0
1645678370000|2022-02-24 04:52:50|32.27|31.97|32.31|32.01|32.31|32.01|32.27|31.97|0
1645678380000|2022-02-24 04:53:00|32.27|31.97|32.29|31.99|32.29|31.99|32.27|31.97|0
1645678390000|2022-02-24 04:53:10|32.27|31.97|32.24|31.94|32.27|31.97|32.24|31.94|0
1645678430000|2022-02-24 04:53:50|32.22|31.92|32.22|31.92|32.22|31.92|32.22|31.92|0
1645678440000|2022-02-24 04:54:00|32.24|31.94|32.24|31.94|32.24|31.94|32.24|31.94|0
1645678460000|2022-02-24 04:54:20|32.26|31.96|32.24|31.94|32.26|31.96|32.24|31.94|0
1645678470000|2022-02-24 04:54:30|32.23|32.15|32.24|31.94|32.24|32.15|32.23|31.94|16
1645678480000|2022-02-24 04:54:40|32.22|31.92|32.22|31.92|32.22|31.92|32.22|31.92|0
1645678520000|2022-02-24 04:55:20|32.21|31.91|32.22|31.92|32.22|31.92|32.21|31.91|0
1645678560000|2022-02-24 04:56:00|32.21|31.91|32.21|31.91|32.21|31.91|32.21|31.91|0
1645678580000|2022-02-24 04:56:20|32.19|31.89|32.19|31.89|32.19|31.89|32.19|31.89|0
1645678610000|2022-02-24 04:56:50|32.21|31.91|32.19|31.89|32.21|31.91|32.19|31.89|0
1645678620000|2022-02-24 04:57:00|32.17|31.87|32.19|31.89|32.19|31.89|32.17|31.87|0
1645678670000|2022-02-24 04:57:50|32.21|31.91|32.21|31.91|32.21|31.91|32.21|31.91|0
1645678680000|2022-02-24 04:58:00|32.22|31.92|32.24|31.94|32.24|31.94|32.22|31.92|0
1645678690000|2022-02-24 04:58:10|32.22|31.92|32.22|31.92|32.22|31.92|32.22|31.92|0
1645678710000|2022-02-24 04:58:30|32.24|31.94|32.24|31.94|32.24|31.94|32.24|31.94|0
1645678730000|2022-02-24 04:58:50|32.26|31.96|32.26|31.96|32.26|31.96|32.26|31.96|0
1645678750000|2022-02-24 04:59:10|32.24|31.94|32.22|31.92|32.24|31.94|32.22|31.92|0
1645678760000|2022-02-24 04:59:20|32.21|31.91|32.21|31.91|32.21|31.91|32.21|31.91|0
1645678770000|2022-02-24 04:59:30|32.22|31.92|32.24|31.94|32.24|31.94|32.22|31.92|0
1645678780000|2022-02-24 04:59:40|32.22|31.92|32.24|31.94|32.24|31.94|32.22|31.92|0
1645678790000|2022-02-24 04:59:50|32.27|31.97|32.27|31.97|32.27|31.97|32.27|31.97|0
1645678800000|2022-02-24 05:00:00|32.23|31.98|32.27|31.97|32.27|31.98|32.23|31.97|0
1645678810000|2022-02-24 05:00:10|32.29|31.99|32.24|31.94|32.29|31.99|32.24|31.94|0
1645678820000|2022-02-24 05:00:20|32.26|31.96|32.26|31.96|32.26|31.96|32.26|31.96|1
1645678840000|2022-02-24 05:00:40|32.27|31.97|32.26|31.96|32.27|31.97|32.24|31.94|0
1645678870000|2022-02-24 05:01:10|32.29|31.99|32.29|31.99|32.29|31.99|32.29|31.99|0
1645678890000|2022-02-24 05:01:30|32.26|31.96|32.29|31.99|32.29|31.99|32.26|31.96|0
1645678900000|2022-02-24 05:01:40|32.31|32.01|32.32|32.02|32.33|32.03|32.31|32.01|0
1645678920000|2022-02-24 05:02:00|32.31|32.01|32.31|32.01|32.32|32.02|32.31|32.01|0
1645678930000|2022-02-24 05:02:10|32.32|32.02|32.29|31.99|32.32|32.02|32.29|31.99|0
1645678940000|2022-02-24 05:02:20|32.3|32|32.3|32|32.3|32|32.29|31.99|0
1645678950000|2022-02-24 05:02:30|32.29|31.99|32.3|32|32.3|32|32.29|31.99|1
1645678960000|2022-02-24 05:02:40|32.32|32.02|32.32|32.02|32.32|32.02|32.32|32.02|0
1645678980000|2022-02-24 05:03:00|32.3|32|32.32|32.02|32.32|32.02|32.3|32|0
1645678990000|2022-02-24 05:03:10|32.33|32.03|32.33|32.03|32.33|32.03|32.33|32.03|0
1645679000000|2022-02-24 05:03:20|32.32|32.02|32.35|32.05|32.35|32.24|32.32|32.02|2
1645679020000|2022-02-24 05:03:40|32.33|32.03|32.35|32.05|32.35|32.05|32.33|32.03|0
1645679030000|2022-02-24 05:03:50|32.36|32.06|32.41|32.11|32.41|32.11|32.36|32.06|0
1645679040000|2022-02-24 05:04:00|32.39|32.09|32.41|32.11|32.41|32.11|32.39|32.09|0
1645679050000|2022-02-24 05:04:10|32.39|32.09|32.41|32.11|32.41|32.11|32.39|32.09|0
1645679060000|2022-02-24 05:04:20|32.39|32.09|32.37|32.07|32.39|32.09|32.37|32.07|0
1645679070000|2022-02-24 05:04:30|32.39|32.09|32.39|32.09|32.39|32.09|32.39|32.09|0
1645679100000|2022-02-24 05:05:00|32.37|32.07|32.39|32.09|32.39|32.09|32.37|32.07|0
1645679110000|2022-02-24 05:05:10|32.37|32.07|32.37|32.07|32.37|32.07|32.37|32.07|0
1645679130000|2022-02-24 05:05:30|32.39|32.09|32.37|32.07|32.39|32.09|32.37|32.07|0
1645679140000|2022-02-24 05:05:40|32.39|32.09|32.39|32.09|32.39|32.09|32.39|32.09|0
1645679180000|2022-02-24 05:06:20|32.41|32.11|32.39|32.09|32.41|32.11|32.39|32.09|0
1645679200000|2022-02-24 05:06:40|32.41|32.11|32.41|32.11|32.41|32.11|32.41|32.11|0
1645679210000|2022-02-24 05:06:50|32.42|32.12|32.44|32.14|32.46|32.16|32.42|32.12|0
1645679260000|2022-02-24 05:07:40|32.43|32.13|32.43|32.13|32.44|32.14|32.43|32.13|0
1645679270000|2022-02-24 05:07:50|32.44|32.14|32.44|32.14|32.44|32.14|32.43|32.13|0
1645679280000|2022-02-24 05:08:00|32.46|32.16|32.46|32.16|32.46|32.16|32.46|32.16|0
1645679290000|2022-02-24 05:08:10|32.49|32.19|32.53|32.23|32.53|32.23|32.49|32.19|0
1645679300000|2022-02-24 05:08:20|32.54|32.24|32.53|32.23|32.56|32.26|32.53|32.23|0
1645679360000|2022-02-24 05:09:20|32.57|32.32|32.57|32.32|32.57|32.32|32.57|32.32|2
1645679390000|2022-02-24 05:09:50|32.56|32.31|32.47|32.17|32.56|32.31|32.43|32.13|1
1645679400000|2022-02-24 05:10:00|32.46|32.16|32.41|32.11|32.47|32.17|32.41|32.11|0
1645679410000|2022-02-24 05:10:10|32.43|32.13|32.43|32.13|32.43|32.13|32.43|32.13|0
1645679430000|2022-02-24 05:10:30|32.41|32.11|32.43|32.13|32.43|32.13|32.41|32.11|0
1645679440000|2022-02-24 05:10:40|32.46|32.16|32.48|32.18|32.48|32.18|32.46|32.16|0
1645679450000|2022-02-24 05:10:50|32.41|32.16|32.41|32.16|32.41|32.16|32.41|32.16|0
1645679530000|2022-02-24 05:12:10|32.42|32.17|32.42|32.17|32.42|32.17|32.42|32.17|0
1645679540000|2022-02-24 05:12:20|32.41|32.16|32.41|32.16|32.41|32.16|32.41|32.16|0
1645679560000|2022-02-24 05:12:40|32.39|32.14|32.37|32.12|32.39|32.14|32.37|32.12|0
1645679570000|2022-02-24 05:12:50|32.39|32.14|32.39|32.14|32.39|32.14|32.37|32.12|0
1645679580000|2022-02-24 05:13:00|32.37|32.12|32.39|32.14|32.39|32.14|32.37|32.12|0
1645679590000|2022-02-24 05:13:10|32.37|32.12|32.37|32.12|32.39|32.14|32.37|32.12|0
1645679600000|2022-02-24 05:13:20|32.39|32.14|32.39|32.14|32.39|32.14|32.39|32.14|0
1645679610000|2022-02-24 05:13:30|32.37|32.12|32.41|32.16|32.41|32.16|32.37|32.12|0
1645679630000|2022-02-24 05:13:50|32.31|32.23|32.31|32.23|32.41|32.23|32.31|32.16|0
1645679650000|2022-02-24 05:14:10|32.28|32.03|32.28|32.03|32.28|32.03|32.28|32.03|11
1645679680000|2022-02-24 05:14:40|32.32|32.02|32.32|32.02|32.32|32.02|32.32|32.02|0
1645679720000|2022-02-24 05:15:20|32.34|32.04|32.34|32.04|32.34|32.04|32.34|32.04|0
1645679730000|2022-02-24 05:15:30|32.36|32.06|32.36|32.06|32.36|32.06|32.34|32.04|0
1645679740000|2022-02-24 05:15:40|32.34|32.04|32.36|32.06|32.36|32.06|32.34|32.04|0
1645679750000|2022-02-24 05:15:50|32.37|32.07|32.37|32.07|32.37|32.07|32.37|32.07|0
1645679760000|2022-02-24 05:16:00|32.36|32.06|32.34|32.04|32.37|32.07|32.34|32.04|0
1645679770000|2022-02-24 05:16:10|32.33|32.03|32.34|32.04|32.34|32.04|32.32|32.02|0
1645679780000|2022-02-24 05:16:20|32.36|32.06|32.33|32.03|32.36|32.06|32.33|32.03|0
1645679790000|2022-02-24 05:16:30|32.35|32.05|32.35|32.05|32.35|32.05|32.35|32.05|0
1645679820000|2022-02-24 05:17:00|32.33|32.03|32.33|32.03|32.33|32.03|32.33|32.03|0
1645679830000|2022-02-24 05:17:10|32.35|32.05|32.33|32.03|32.35|32.05|32.33|32.03|0
1645679840000|2022-02-24 05:17:20|32.35|32.05|32.35|32.05|32.35|32.05|32.35|32.05|0
1645679850000|2022-02-24 05:17:30|32.33|32.03|32.33|32.03|32.33|32.03|32.33|32.03|0
1645679860000|2022-02-24 05:17:40|32.35|32.05|32.35|32.05|32.35|32.05|32.35|32.05|0
1645679880000|2022-02-24 05:18:00|32.33|32.03|32.35|32.05|32.35|32.05|32.33|32.03|0
1645679900000|2022-02-24 05:18:20|32.33|32.03|32.35|32.05|32.35|32.05|32.33|32.03|0
1645679920000|2022-02-24 05:18:40|32.33|32.03|32.33|32.03|32.33|32.03|32.33|32.03|0
1645679930000|2022-02-24 05:18:50|32.35|32.05|32.33|32.03|32.35|32.05|32.31|32.01|0
1645679940000|2022-02-24 05:19:00|32.35|32.05|32.35|32.05|32.35|32.05|32.35|32.05|0
1645679950000|2022-02-24 05:19:10|32.33|32.03|32.33|32.03|32.35|32.05|32.33|32.03|0
1645680010000|2022-02-24 05:20:10|32.35|32.05|32.33|32.03|32.35|32.05|32.33|32.03|0
1645680110000|2022-02-24 05:21:50|32.31|32.01|32.31|32.01|32.31|32.01|32.31|32.01|0
1645680120000|2022-02-24 05:22:00|||||||||2
1645680140000|2022-02-24 05:22:20|32.32|32.02|32.32|32.02|32.32|32.02|32.31|32.01|0
1645680150000|2022-02-24 05:22:30|32.34|32.04|32.32|32.02|32.34|32.04|32.32|32.02|0
1645680180000|2022-02-24 05:23:00|32.31|32.01|32.32|32.02|32.32|32.02|32.31|32.01|0
1645680200000|2022-02-24 05:23:20|32.31|32.01|32.32|32.02|32.32|32.02|32.31|32.01|0
1645680210000|2022-02-24 05:23:30|32.31|32.01|32.32|32.02|32.32|32.02|32.31|32.01|0
1645680220000|2022-02-24 05:23:40|32.31|32.01|32.31|32.01|32.32|32.02|32.31|32.01|0
1645680240000|2022-02-24 05:24:00|32.32|32.02|32.32|32.02|32.32|32.02|32.31|32.01|0
1645680310000|2022-02-24 05:25:10|32.31|32.01|32.26|32.01|32.31|32.01|32.26|32.01|0
1645680320000|2022-02-24 05:25:20|32.31||32.31||32.31||32.31||0
1645680330000|2022-02-24 05:25:30|32.32|32.02|32.32|32.02|32.32|32.02|32.32|32.02|0
1645680340000|2022-02-24 05:25:40|32.31|32.01|32.32|32.02|32.32|32.02|32.31|32.01|0
1645680350000|2022-02-24 05:25:50|32.31|32.01|32.32|32.02|32.32|32.02|32.31|32.01|0
1645680370000|2022-02-24 05:26:10|32.31|32.01|32.31|32.01|32.31|32.01|32.31|32.01|0
1645680390000|2022-02-24 05:26:30|32.32|32.02|32.32|32.02|32.32|32.02|32.32|32.02|0
1645680400000|2022-02-24 05:26:40|32.31|32.01|32.31|32.01|32.32|32.02|32.31|32.01|0
1645680420000|2022-02-24 05:27:00|32.32|32.02|32.31|32.01|32.32|32.02|32.31|32.01|0
1645680460000|2022-02-24 05:27:40|32.32|32.02|32.32|32.02|32.32|32.02|32.32|32.02|0
1645680490000|2022-02-24 05:28:10|32.34|32.04|32.32|32.02|32.34|32.04|32.32|32.02|0
1645680510000|2022-02-24 05:28:30|32.34|32.04|32.36|32.06|32.36|32.06|32.34|32.04|0
1645680520000|2022-02-24 05:28:40|32.35|32.05|32.35|32.05|32.35|32.05|32.35|32.05|0
1645680540000|2022-02-24 05:29:00|32.36|32.06|32.36|32.06|32.36|32.06|32.35|32.05|0
1645680550000|2022-02-24 05:29:10|32.35|32.05|32.33|32.03|32.35|32.05|32.33|32.03|0
1645680560000|2022-02-24 05:29:20|32.35|32.05|32.36|32.06|32.36|32.06|32.35|32.05|0
1645680570000|2022-02-24 05:29:30|32.35|32.05|32.35|32.05|32.35|32.05|32.35|32.05|0
1645680580000|2022-02-24 05:29:40|32.36|32.06|32.35|32.05|32.36|32.06|32.35|32.05|0
1645680590000|2022-02-24 05:29:50|32.36|32.06|32.35|32.05|32.36|32.06|32.35|32.05|0
1645680600000|2022-02-24 05:30:00|32.36|32.06|32.36|32.06|32.36|32.06|32.36|32.06|0
1645680610000|2022-02-24 05:30:10|32.37|32.07|32.37|32.07|32.39|32.09|32.37|32.07|0
1645680620000|2022-02-24 05:30:20|32.36|32.06|32.36|32.06|32.36|32.06|32.36|32.06|0
1645680640000|2022-02-24 05:30:40|32.39|32.09|32.39|32.09|32.39|32.09|32.39|32.09|0
1645680660000|2022-02-24 05:31:00|32.4|32.1|32.4|32.1|32.4|32.1|32.4|32.1|0
1645680670000|2022-02-24 05:31:10|32.39|32.09|32.39|32.09|32.39|32.09|32.39|32.09|0
1645680720000|2022-02-24 05:32:00|32.34|32.08|32.39|32.09|32.39|32.09|32.34|32.08|0
1645680760000|2022-02-24 05:32:40|32.4|32.15|32.45|32.15|32.47|32.17|32.4|32.14|2
1645680770000|2022-02-24 05:32:50|32.43|32.13|32.43|32.13|32.43|32.13|32.43|32.13|0
1645680780000|2022-02-24 05:33:00|32.44|32.14|32.47|32.17|32.47|32.17|32.44|32.14|0
1645680790000|2022-02-24 05:33:10|32.46|32.21|32.47|32.17|32.47|32.22|32.46|32.17|0
1645680800000|2022-02-24 05:33:20|32.48|32.22|32.55|32.25|32.55|32.25|32.48|32.17|0
1645680810000|2022-02-24 05:33:30|32.53|32.23|32.55|32.25|32.55|32.25|32.52|32.22|0
1645680830000|2022-02-24 05:33:50|32.56|32.26|32.55|32.25|32.57|32.27|32.55|32.25|0
1645680860000|2022-02-24 05:34:20|32.5|32.2|32.52|32.22|32.52|32.22|32.5|32.2|0
1645680870000|2022-02-24 05:34:30|32.54|32.24|32.5|32.2|32.55|32.25|32.5|32.2|0
1645680880000|2022-02-24 05:34:40|32.55|32.25|32.55|32.25|32.55|32.25|32.55|32.25|0
1645680890000|2022-02-24 05:34:50|32.56|32.26|32.55|32.25|32.57|32.27|32.55|32.25|0
1645680900000|2022-02-24 05:35:00|32.57|32.27|32.55|32.25|32.57|32.31|32.55|32.25|0
1645680910000|2022-02-24 05:35:10|32.53|32.23|32.55|32.25|32.55|32.25|32.52|32.22|0
1645680920000|2022-02-24 05:35:20|32.52|32.22|32.48|32.18|32.52|32.22|32.45|32.15|0
1645680930000|2022-02-24 05:35:30|32.52|32.22|32.48|32.18|32.52|32.22|32.48|32.18|0
1645680950000|2022-02-24 05:35:50|32.46|32.16|32.49|32.19|32.49|32.19|32.46|32.16|1
1645680960000|2022-02-24 05:36:00|32.5|32.2|32.52|32.22|32.52|32.22|32.49|32.19|0
1645680970000|2022-02-24 05:36:10|32.53|32.23|32.55|32.25|32.55|32.25|32.53|32.23|0
1645681000000|2022-02-24 05:36:40|32.57|32.27|32.57|32.27|32.57|32.27|32.57|32.27|0
1645681010000|2022-02-24 05:36:50|32.55|32.25|32.55|32.25|32.55|32.25|32.55|32.25|0
1645681020000|2022-02-24 05:37:00|32.57|32.27|32.55|32.25|32.57|32.27|32.55|32.25|0
1645681060000|2022-02-24 05:37:40|32.53|32.23|32.53|32.23|32.53|32.23|32.53|32.23|0
1645681080000|2022-02-24 05:38:00|32.55|32.25|32.55|32.25|32.55|32.25|32.55|32.25|0
1645681090000|2022-02-24 05:38:10|32.57|32.27|32.57|32.27|32.57|32.27|32.57|32.27|0
1645681100000|2022-02-24 05:38:20|32.55|32.25|32.55|32.25|32.57|32.27|32.55|32.25|0
1645681170000|2022-02-24 05:39:30|32.56|32.26|32.57|32.27|32.57|32.27|32.56|32.26|0
1645681180000|2022-02-24 05:39:40|32.55|32.25|32.55|32.25|32.55|32.25|32.55|32.25|14
1645681190000|2022-02-24 05:39:50|32.56|32.26|32.57|32.27|32.57|32.27|32.56|32.26|6
1645681200000|2022-02-24 05:40:00|32.58|32.32|32.57|32.27|32.58|32.32|32.57|32.27|0
1645681210000|2022-02-24 05:40:10||32.32||32.32||32.32||32.32|0
1645681220000|2022-02-24 05:40:20||32.27||32.27||32.27||32.27|0
1645681230000|2022-02-24 05:40:30||32.32||32.32||32.32||32.32|0
1645681240000|2022-02-24 05:40:40|32.58|32.28|32.57|32.27|32.58|32.28|32.57|32.27|0
1645681260000|2022-02-24 05:41:00|32.55|32.25|32.55|32.25|32.55|32.25|32.55|32.25|0
1645681280000|2022-02-24 05:41:20|32.56|32.26|32.57|32.27|32.57|32.27|32.56|32.26|0
1645681300000|2022-02-24 05:41:40|32.58|32.28|32.57|32.27|32.58|32.28|32.57|32.27|0
1645681320000|2022-02-24 05:42:00|32.58|32.28|32.57|32.27|32.58|32.28|32.57|32.27|0
1645681330000|2022-02-24 05:42:10|32.55|32.25|32.55|32.25|32.55|32.25|32.55|32.25|0
1645681350000|2022-02-24 05:42:30|32.57|32.27|32.57|32.27|32.6|32.3|32.57|32.27|0
1645681360000|2022-02-24 05:42:40|32.55|32.25|32.5|32.2|32.57|32.27|32.5|32.2|0
1645681370000|2022-02-24 05:42:50|32.52|32.22|32.52|32.22|32.53|32.23|32.52|32.22|0
1645681410000|2022-02-24 05:43:30|32.69|32.44|32.62|32.32|32.7|32.45|32.62|32.32|11
1645681420000|2022-02-24 05:43:40|32.6|32.3|32.62|32.32|32.63|32.33|32.6|32.3|0
1645681450000|2022-02-24 05:44:10|32.6|32.3|32.61|32.31|32.61|32.31|32.6|32.3|0
1645681460000|2022-02-24 05:44:20|32.6|32.3|32.6|32.3|32.6|32.3|32.6|32.3|0
1645681480000|2022-02-24 05:44:40|32.59|32.29|32.59|32.29|32.59|32.29|32.59|32.29|0
1645681490000|2022-02-24 05:44:50|32.58|32.28|32.55|32.25|32.58|32.28|32.55|32.25|0
1645681500000|2022-02-24 05:45:00|32.58|32.28|32.59|32.29|32.59|32.29|32.58|32.28|0
1645681510000|2022-02-24 05:45:10|32.62|32.32|32.59|32.29|32.62|32.32|32.59|32.29|0
1645681540000|2022-02-24 05:45:40|32.58|32.28|32.55|32.25|32.59|32.29|32.55|32.25|0
1645681550000|2022-02-24 05:45:50|32.58|32.28|32.58|32.28|32.58|32.28|32.58|32.28|0
1645681560000|2022-02-24 05:46:00|32.57|32.27|32.55|32.25|32.57|32.27|32.55|32.25|0
1645681570000|2022-02-24 05:46:10|32.52|32.22|32.54|32.24|32.54|32.24|32.52|32.22|0
1645681600000|2022-02-24 05:46:40|32.53|32.23|32.5|32.2|32.53|32.23|32.48|32.18|0
1645681610000|2022-02-24 05:46:50|32.51|32.21|32.52|32.22|32.52|32.22|32.51|32.21|0
1645681620000|2022-02-24 05:47:00|32.54|32.24|32.54|32.24|32.54|32.24|32.54|32.24|0
1645681630000|2022-02-24 05:47:10|32.51|32.21|32.48|32.18|32.51|32.21|32.48|32.18|0
1645681640000|2022-02-24 05:47:20|32.5|32.2|32.5|32.2|32.5|32.2|32.5|32.2|0
1645681660000|2022-02-24 05:47:40|32.48|32.18|32.52|32.22|32.52|32.22|32.48|32.18|0
1645681670000|2022-02-24 05:47:50|32.5|32.2|32.5|32.2|32.5|32.2|32.5|32.2|0
1645681680000|2022-02-24 05:48:00|32.52|32.22|32.55|32.25|32.55|32.25|32.52|32.22|0
1645681700000|2022-02-24 05:48:20|32.56|32.26|32.56|32.26|32.56|32.26|32.56|32.26|0
1645681710000|2022-02-24 05:48:30|32.59|32.29|32.58|32.28|32.59|32.29|32.58|32.28|0
1645681730000|2022-02-24 05:48:50|32.56|32.26|32.56|32.26|32.56|32.26|32.56|32.26|0
1645681740000|2022-02-24 05:49:00|32.55|32.25|32.56|32.26|32.58|32.28|32.55|32.25|0
1645681750000|2022-02-24 05:49:10|32.58|32.28|32.58|32.28|32.58|32.28|32.58|32.28|0
1645681770000|2022-02-24 05:49:30|32.59|32.29|32.6|32.3|32.6|32.3|32.58|32.28|0
1645681780000|2022-02-24 05:49:40|32.59|32.29|32.6|32.3|32.6|32.3|32.59|32.29|0
1645681800000|2022-02-24 05:50:00|32.59|32.29|32.59|32.29|32.59|32.29|32.59|32.29|0
1645681810000|2022-02-24 05:50:10|32.6|32.3|32.6|32.3|32.6|32.3|32.6|32.3|0
1645681830000|2022-02-24 05:50:30|32.59|32.29|32.59|32.29|32.6|32.3|32.59|32.29|0
1645681840000|2022-02-24 05:50:40|32.6|32.3|32.64|32.34|32.64|32.34|32.6|32.3|0
1645681850000|2022-02-24 05:50:50|32.63|32.33|32.62|32.32|32.63|32.33|32.62|32.32|0
1645681890000|2022-02-24 05:51:30|32.6|32.3|32.6|32.3|32.6|32.3|32.6|32.3|0
1645681900000|2022-02-24 05:51:40|32.59|32.29|32.59|32.29|32.59|32.29|32.59|32.29|0
1645681930000|2022-02-24 05:52:10|32.58|32.28|32.58|32.28|32.58|32.28|32.58|32.28|0
1645681940000|2022-02-24 05:52:20|32.59|32.29|32.6|32.3|32.6|32.3|32.59|32.29|0
1645681950000|2022-02-24 05:52:30|32.59|32.29|32.52|32.22|32.59|32.29|32.52|32.22|0
1645681960000|2022-02-24 05:52:40|32.54|32.24|32.54|32.24|32.54|32.24|32.54|32.24|0
1645681970000|2022-02-24 05:52:50|32.55|32.25|32.54|32.24|32.55|32.25|32.54|32.24|0
1645681980000|2022-02-24 05:53:00|32.55|32.25|32.55|32.25|32.55|32.25|32.55|32.25|0
1645682010000|2022-02-24 05:53:30|32.54|32.24|32.5|32.2|32.54|32.24|32.5|32.2|0
1645682020000|2022-02-24 05:53:40|32.52|32.22|32.52|32.22|32.52|32.22|32.52|32.22|0
1645682030000|2022-02-24 05:53:50|32.5|32.2|32.46|32.16|32.5|32.2|32.44|32.14|0
1645682040000|2022-02-24 05:54:00|32.45|32.15|32.45|32.15|32.46|32.16|32.44|32.14|0
1645682050000|2022-02-24 05:54:10|32.46|32.16|32.46|32.16|32.46|32.16|32.46|32.16|0
1645682080000|2022-02-24 05:54:40|32.43|32.13|32.46|32.16|32.46|32.16|32.43|32.13|0
1645682110000|2022-02-24 05:55:10|32.45|32.15|32.46|32.16|32.46|32.16|32.45|32.15|0
1645682130000|2022-02-24 05:55:30|32.39|32.14|32.38|32.08|32.4|32.14|32.38|32.08|0
1645682140000|2022-02-24 05:55:40|32.37|32.07|32.37|32.07|32.37|32.07|32.37|32.07|0
1645682150000|2022-02-24 05:55:50|32.36|32.11|32.36|32.11|32.36|32.11|32.36|32.11|0
1645682160000|2022-02-24 05:56:00|32.39|32.14|32.39|32.14|32.39|32.14|32.39|32.14|0
1645682170000|2022-02-24 05:56:10|32.34|32.09|32.34|32.09|32.34|32.09|32.34|32.09|0
1645682190000|2022-02-24 05:56:30|32.35|32.1|32.34|32.09|32.35|32.1|32.34|32.09|0
1645682210000|2022-02-24 05:56:50|32.33|32.08|32.34|32.04|32.34|32.08|32.3|32.01|0
1645682220000|2022-02-24 05:57:00|32.3|32.05|32.33|32.03|32.34|32.05|32.3|32.01|0
1645682230000|2022-02-24 05:57:10|32.34|32.04|32.31|32.01|32.34|32.04|32.31|32.01|0
1645682240000|2022-02-24 05:57:20|32.33|32.03|32.31|32.01|32.34|32.04|32.31|32.01|0
1645682250000|2022-02-24 05:57:30|32.33|32.03|32.34|32.04|32.34|32.04|32.33|32.03|0
1645682260000|2022-02-24 05:57:40|32.33|32.03|32.34|32.04|32.34|32.04|32.33|32.03|0
1645682270000|2022-02-24 05:57:50|32.35|32.05|32.35|32.05|32.35|32.05|32.34|32.04|0
1645682280000|2022-02-24 05:58:00|32.33|32.03|32.33|32.03|32.34|32.04|32.33|32.03|0
1645682290000|2022-02-24 05:58:10|32.34|32.04|32.33|32.03|32.34|32.04|32.33|32.03|0
1645682310000|2022-02-24 05:58:30|32.34|32.04|32.34|32.04|32.34|32.04|32.34|32.04|0
1645682320000|2022-02-24 05:58:40|32.35|32.05|32.35|32.05|32.35|32.05|32.34|32.04|0
1645682330000|2022-02-24 05:58:50|32.34|32.04|32.33|32.03|32.34|32.04|32.33|32.03|0
1645682350000|2022-02-24 05:59:10|32.24|31.99|32.24|32.16|32.29|32.16|32.24|31.99|5
1645682360000|2022-02-24 05:59:20|32.29|32.04|32.3|32|32.3|32.04|32.29|32|0
1645682370000|2022-02-24 05:59:30|32.29|32.04|32.32|32.07|32.32|32.07|32.29|32.04|0
1645682380000|2022-02-24 05:59:40|32.3|32.05|32.34|32.04|32.34|32.05|32.29|32.04|0
1645682400000|2022-02-24 06:00:00|32.3|32|32.35|32.05|32.35|32.05|32.29|32|1
1645682460000|2022-02-24 06:01:00|32.34|32.04|32.3|32|32.34|32.04|32.3|32|0
1645682470000|2022-02-24 06:01:10|32.34|32.04|32.34|32.04|32.34|32.04|32.34|32.04|0
1645682480000|2022-02-24 06:01:20|32.35|32.05|32.38|32.08|32.38|32.08|32.35|32.05|0
1645682520000|2022-02-24 06:02:00|32.39|32.09|32.4|32.1|32.4|32.1|32.39|32.09|0
1645682530000|2022-02-24 06:02:10|32.39|32.09|32.4|32.1|32.4|32.1|32.39|32.09|0
1645682540000|2022-02-24 06:02:20|32.39|32.09|32.39|32.09|32.39|32.09|32.39|32.09|0
1645682550000|2022-02-24 06:02:30|32.4|32.1|32.4|32.1|32.4|32.1|32.4|32.1|0
1645682580000|2022-02-24 06:03:00|32.39|32.09|32.38|32.08|32.39|32.09|32.38|32.08|0
1645682590000|2022-02-24 06:03:10|32.36|32.06|32.36|32.06|32.36|32.06|32.36|32.06|0
1645682640000|2022-02-24 06:04:00|32.34|32.04|32.33|32.03|32.34|32.04|32.33|32.03|0
1645682650000|2022-02-24 06:04:10|32.34|32.04|32.34|32.04|32.34|32.04|32.34|32.04|0
1645682670000|2022-02-24 06:04:30|32.33|32.03|32.31|32.01|32.33|32.03|32.31|32.01|0
1645682700000|2022-02-24 06:05:00|32.34|32.04|32.34|32.04|32.34|32.04|32.34|32.04|0
1645682820000|2022-02-24 06:07:00|32.37|32.12|32.37|32.12|32.37|32.12|32.37|32.12|0
1645682880000|2022-02-24 06:08:00|32.31|32.01|32.31|32.01|32.31|32.01|32.31|32.01|5
1645682900000|2022-02-24 06:08:20|32.29|31.99|32.29|31.99|32.29|31.99|32.29|31.99|0
1645682920000|2022-02-24 06:08:40|32.32|32.02|32.3|32|32.32|32.02|32.3|32|0
1645682940000|2022-02-24 06:09:00|32.32|32.02|32.32|32.02|32.32|32.02|32.32|32.02|0
1645682950000|2022-02-24 06:09:10|32.3|32|32.32|32.02|32.32|32.02|32.3|32|0
1645682960000|2022-02-24 06:09:20|32.34|32.04|32.26|32.01|32.34|32.04|32.26|32|0
1645682970000|2022-02-24 06:09:30|32.3|32|32.26|32.01|32.3|32.01|32.26|32|0
1645682990000|2022-02-24 06:09:50|32.24|31.99|32.24|31.99|32.24|31.99|32.24|31.99|0
1645683000000|2022-02-24 06:10:00|32.2|31.9|32.2|31.9|32.24|31.94|32.2|31.9|13
1645683010000|2022-02-24 06:10:10||31.95||31.95||31.95||31.9|1
1645683030000|2022-02-24 06:10:30|32.18|31.93|32.18|31.93|32.18|31.93|32.16|31.91|0
1645683050000|2022-02-24 06:10:50|32.16|31.91|32.18|31.93|32.18|31.93|32.16|31.91|0
1645683060000|2022-02-24 06:11:00|32.16|31.91|32.18|31.93|32.18|31.93|32.16|31.91|0
1645683070000|2022-02-24 06:11:10|32.23|31.98|32.29|31.99|32.3|32|32.23|31.98|51
1645683100000|2022-02-24 06:11:40|32.27|31.97|32.21|31.91|32.27|31.97|32.21|31.91|0
1645683120000|2022-02-24 06:12:00|32.24|31.94|32.22|31.92|32.24|31.94|32.22|31.92|0
1645683130000|2022-02-24 06:12:10|32.21|31.91|32.23|31.93|32.25|31.95|32.21|31.91|0
1645683140000|2022-02-24 06:12:20|32.22|31.92|32.21|31.91|32.22|31.92|32.21|31.91|0
1645683150000|2022-02-24 06:12:30|32.22|31.92|32.24|31.94|32.24|31.94|32.22|31.92|0
1645683160000|2022-02-24 06:12:40|32.22|31.92|32.24|31.94|32.24|31.94|32.22|31.92|0
1645683180000|2022-02-24 06:13:00|32.25|31.95|32.19|31.89|32.25|31.95|32.19|31.89|0
1645683190000|2022-02-24 06:13:10|32.2|31.9|32.19|31.89|32.2|31.9|32.19|31.89|0
1645683200000|2022-02-24 06:13:20|32.2|31.9|32.22|31.92|32.22|31.92|32.2|31.9|0
1645683210000|2022-02-24 06:13:30|32.24|31.94|32.24|31.94|32.24|31.94|32.22|31.92|0
1645683240000|2022-02-24 06:14:00|32.26|31.96|32.26|31.96|32.26|31.96|32.24|31.94|0
1645683250000|2022-02-24 06:14:10|32.24|31.94|32.24|31.94|32.26|31.96|32.24|31.94|0
1645683260000|2022-02-24 06:14:20|32.25|31.95|32.25|31.95|32.27|31.99|32.24|31.95|0
1645683270000|2022-02-24 06:14:30|32.26|31.96|32.25|31.95|32.26|32|32.25|31.95|0
1645683280000|2022-02-24 06:14:40|32.24|31.99|32.37|32.07|32.37|32.07|32.24|31.95|0
1645683290000|2022-02-24 06:14:50|32.34|32.04|32.34|32.04|32.34|32.04|32.34|32.04|0
1645683300000|2022-02-24 06:15:00|32.33|32.03|32.34|32.04|32.34|32.04|32.3|32|0
1645683310000|2022-02-24 06:15:10|32.36|32.06|32.34|32.04|32.37|32.07|32.34|32.04|0
1645683320000|2022-02-24 06:15:20|32.37|32.07|32.37|32.07|32.37|32.07|32.37|32.07|0
1645683360000|2022-02-24 06:16:00|32.33|32.08|32.33|32.08|32.33|32.08|32.33|32.08|0
1645683370000|2022-02-24 06:16:10|32.25|31.95|32.27|31.97|32.27|31.97|32.25|31.95|5
1645683380000|2022-02-24 06:16:20|32.24|31.94|32.19|31.89|32.28|31.98|32.19|31.89|0
1645683390000|2022-02-24 06:16:30|32.23|31.93|32.23|31.93|32.23|31.93|32.19|31.89|0
1645683400000|2022-02-24 06:16:40|32.19|31.89|32.19|31.89|32.19|31.89|32.18|31.88|0
1645683410000|2022-02-24 06:16:50|32.18|31.88|32.18|31.88|32.18|31.88|32.18|31.88|0
1645683420000|2022-02-24 06:17:00|32.19|31.89|32.15|31.85|32.19|31.89|32.14|31.84|0
1645683430000|2022-02-24 06:17:10|32.13|31.83|32.19|31.89|32.19|31.89|32.11|31.81|0
1645683440000|2022-02-24 06:17:20|32.21|31.91|32.23|31.93|32.23|31.93|32.19|31.89|0
1645683450000|2022-02-24 06:17:30|32.21|31.91|32.19|31.89|32.21|31.91|32.18|31.88|0
1645683460000|2022-02-24 06:17:40|32.23|31.93|32.25|31.95|32.25|31.95|32.23|31.93|0
1645683490000|2022-02-24 06:18:10|32.24|31.94|32.25|31.95|32.25|31.95|32.24|31.94|0
1645683500000|2022-02-24 06:18:20|32.27|31.97|32.32|32.02|32.32|32.02|32.27|31.97|0
1645683510000|2022-02-24 06:18:30|32.33|32.03|32.32|32.02|32.33|32.03|32.32|32.02|0
1645683520000|2022-02-24 06:18:40|32.33|32.03|32.33|32.03|32.33|32.03|32.33|32.03|0
1645683530000|2022-02-24 06:18:50|32.32|32.02|32.32|32.02|32.32|32.02|32.32|32.02|0
1645683540000|2022-02-24 06:19:00|32.33|32.03|32.34|32.09|32.34|32.09|32.32|32.02|0
1645683550000|2022-02-24 06:19:10|32.36|32.06|32.32|32.02|32.36|32.06|32.32|32.02|0
1645683560000|2022-02-24 06:19:20|32.3|32|32.44|32.19|32.44|32.19|32.27|32|4
1645683620000|2022-02-24 06:20:20|32.46|32.21|32.5|32.25|32.5|32.25|32.46|32.21|0
1645683630000|2022-02-24 06:20:30|32.51|32.26|32.48|32.23|32.51|32.26|32.46|32.21|0
1645683640000|2022-02-24 06:20:40|32.49|32.24|32.57|32.32|32.58|32.4|32.43|32.23|2
1645683650000|2022-02-24 06:20:50|32.58|32.33|32.54|32.29|32.58|32.33|32.54|32.29|1
1645683660000|2022-02-24 06:21:00|32.57|32.32|32.54|32.29|32.58|32.33|32.54|32.27|0
1645683670000|2022-02-24 06:21:10|32.56|32.31|32.57|32.27|32.58|32.31|32.56|32.27|0
1645683680000|2022-02-24 06:21:20|32.53|32.28|32.57|32.27|32.58|32.31|32.53|32.27|0
1645683700000|2022-02-24 06:21:40|32.53|32.28|32.53|32.28|32.57|32.28|32.53|32.25|0
1645683710000|2022-02-24 06:21:50|32.57|32.27|32.56|32.31|32.57|32.31|32.56|32.27|0
1645683720000|2022-02-24 06:22:00|32.57|32.32|32.57|32.32|32.57|32.32|32.57|32.32|0
1645683730000|2022-02-24 06:22:10|32.59|32.34|32.59|32.34|32.59|32.34|32.57|32.32|0
1645683740000|2022-02-24 06:22:20|32.57|32.32|32.57|32.32|32.59|32.34|32.57|32.32|0
1645683750000|2022-02-24 06:22:30|32.53|32.28|32.53|32.23|32.53|32.28|32.53|32.23|0
1645683760000|2022-02-24 06:22:40|32.54|32.24|32.53|32.23|32.54|32.24|32.53|32.23|0
1645683780000|2022-02-24 06:23:00|32.54|32.24|32.57|32.27|32.57|32.27|32.53|32.23|0
1645683790000|2022-02-24 06:23:10|32.53|32.23|32.53|32.23|32.53|32.23|32.53|32.23|0
1645683800000|2022-02-24 06:23:20|32.54|32.24|32.57|32.27|32.58|32.31|32.53|32.24|0
1645683810000|2022-02-24 06:23:30|32.53|32.28|32.57|32.27|32.57|32.28|32.53|32.23|0
1645683820000|2022-02-24 06:23:40|32.53|32.23|32.53|32.23|32.53|32.23|32.53|32.23|0
1645683830000|2022-02-24 06:23:50|32.54|32.24|32.53|32.23|32.54|32.24|32.53|32.23|0
1645683920000|2022-02-24 06:25:20|32.49|32.24|32.53|32.23|32.53|32.24|32.48|32.23|0
1645683930000|2022-02-24 06:25:30|32.49|32.24|32.53|32.23|32.53|32.24|32.49|32.23|0
1645683940000|2022-02-24 06:25:40|32.52|32.28|32.47|32.22|32.54|32.29|32.47|32.22|0
1645683950000|2022-02-24 06:25:50|32.48|32.23|32.47|32.22|32.49|32.24|32.47|32.22|0
1645683990000|2022-02-24 06:26:30|32.45|32.2|32.43|32.13|32.45|32.2|32.39|32.13|2
1645684000000|2022-02-24 06:26:40|32.39|32.14|32.43|32.13|32.43|32.18|32.39|32.13|0
1645684010000|2022-02-24 06:26:50|32.45|32.18|32.43|32.13|32.45|32.18|32.43|32.13|0
1645684030000|2022-02-24 06:27:10|32.47|32.18|32.49|32.24|32.49|32.24|32.46|32.17|0
1645684040000|2022-02-24 06:27:20|32.48|32.23|32.49|32.24|32.49|32.24|32.47|32.22|0
1645684050000|2022-02-24 06:27:30|32.57|32.27|32.57|32.27|32.57|32.27|32.57|32.27|26
1645684060000|2022-02-24 06:27:40|32.53|32.28|32.59|32.34|32.6|32.45|32.52|32.28|0
1645684070000|2022-02-24 06:27:50|32.52|32.44|32.52|32.44|32.6|32.44|32.52|32.34|0
1645684080000|2022-02-24 06:28:00|32.53|32.45|32.53|32.23|32.6|32.48|32.52|32.23|4
1645684090000|2022-02-24 06:28:10|32.54|32.24|32.53|32.23|32.57|32.27|32.52|32.22|24
1645684100000|2022-02-24 06:28:20|32.51|32.21|32.5|32.2|32.51|32.21|32.5|32.2|0
1645684110000|2022-02-24 06:28:30|32.52|32.22|32.5|32.2|32.52|32.22|32.5|32.2|0
1645684120000|2022-02-24 06:28:40|32.52|32.22|32.5|32.2|32.52|32.22|32.5|32.2|0
1645684130000|2022-02-24 06:28:50|32.52|32.22|32.52|32.22|32.52|32.22|32.5|32.2|0
1645684140000|2022-02-24 06:29:00|32.5|32.2|32.5|32.2|32.52|32.22|32.5|32.2|0
1645684160000|2022-02-24 06:29:20|32.48|32.18|32.52|32.22|32.52|32.22|32.48|32.18|0
1645684170000|2022-02-24 06:29:30|32.5|32.2|32.52|32.22|32.52|32.22|32.5|32.2|0
1645684180000|2022-02-24 06:29:40|32.5|32.2|32.52|32.22|32.52|32.22|32.48|32.18|0
1645684190000|2022-02-24 06:29:50|32.5|32.2|32.5|32.2|32.52|32.22|32.5|32.2|0
1645684200000|2022-02-24 06:30:00|32.52|32.22|32.52|32.22|32.52|32.22|32.5|32.2|0
1645684210000|2022-02-24 06:30:10|32.5|32.2|32.52|32.22|32.52|32.22|32.48|32.18|0
1645684230000|2022-02-24 06:30:30|32.5|32.2|32.52|32.22|32.52|32.22|32.5|32.2|0
1645684250000|2022-02-24 06:30:50|32.5|32.2|32.48|32.18|32.5|32.2|32.48|32.18|0
1645684260000|2022-02-24 06:31:00|32.5|32.2|32.5|32.2|32.52|32.22|32.48|32.18|0
1645684270000|2022-02-24 06:31:10|32.52|32.22|32.48|32.18|32.52|32.22|32.48|32.18|0
1645684280000|2022-02-24 06:31:20|32.46|32.16|32.45|32.15|32.46|32.16|32.45|32.15|0
1645684290000|2022-02-24 06:31:30|32.47|32.17|32.5|32.2|32.52|32.22|32.47|32.17|0
1645684300000|2022-02-24 06:31:40|32.48|32.18|32.46|32.16|32.48|32.18|32.46|32.16|0
1645684310000|2022-02-24 06:31:50|32.38|32.08|32.43|32.13|32.43|32.13|32.38|32.08|5
1645684320000|2022-02-24 06:32:00|32.42|32.12|32.45|32.15|32.45|32.15|32.42|32.12|0
1645684330000|2022-02-24 06:32:10|32.52|32.22|32.52|32.22|32.52|32.22|32.52|32.22|0
1645684340000|2022-02-24 06:32:20|32.5|32.2|32.54|32.24|32.54|32.24|32.5|32.2|0
1645684350000|2022-02-24 06:32:30|32.53|32.23|32.52|32.22|32.54|32.24|32.5|32.2|0
1645684360000|2022-02-24 06:32:40|32.54|32.24|32.52|32.22|32.54|32.24|32.52|32.22|0
1645684380000|2022-02-24 06:33:00|32.53|32.23|32.52|32.22|32.54|32.24|32.52|32.22|0
1645684390000|2022-02-24 06:33:10|32.5|32.2|32.52|32.22|32.52|32.22|32.5|32.2|0
1645684400000|2022-02-24 06:33:20|32.5|32.2|32.47|32.17|32.52|32.22|32.47|32.17|0
1645684410000|2022-02-24 06:33:30|32.46|32.16|32.44|32.14|32.46|32.16|32.44|32.14|0
1645684430000|2022-02-24 06:33:50|32.47|32.17|32.47|32.17|32.47|32.17|32.47|32.17|0
1645684450000|2022-02-24 06:34:10|32.53|32.22|32.53|32.45|32.53|32.45|32.53|32.22|1
1645684460000|2022-02-24 06:34:20|32.56|32.48|32.56|32.48|32.56|32.48|32.56|32.48|48
1645684470000|2022-02-24 06:34:30|32.61|32.53|32.61|32.53|32.61|32.53|32.61|32.53|10
1645684480000|2022-02-24 06:34:40|32.64|32.39|32.64|32.39|32.64|32.39|32.64|32.39|28
1645684490000|2022-02-24 06:34:50|32.63|32.38|32.63|32.38|32.63|32.38|32.63|32.38|27
1645684500000|2022-02-24 06:35:00|32.64|32.39|32.53|32.45|32.64|32.45|32.53|32.39|0
1645684510000|2022-02-24 06:35:10|32.55|32.3|32.53|32.23|32.55|32.3|32.53|32.23|0
1645684520000|2022-02-24 06:35:20|32.52|32.22|32.52|32.22|32.52|32.22|32.52|32.22|0
1645684530000|2022-02-24 06:35:30|32.49|32.19|32.52|32.22|32.52|32.22|32.49|32.19|0
1645684540000|2022-02-24 06:35:40|32.49|32.19|32.49|32.19|32.49|32.19|32.49|32.19|28
1645684560000|2022-02-24 06:36:00|32.51|32.21|32.51|32.21|32.51|32.21|32.51|32.21|1
1645684570000|2022-02-24 06:36:10|32.53|32.23|32.57|32.27|32.57|32.27|32.53|32.23|0
1645684580000|2022-02-24 06:36:20|32.55|32.25|32.55|32.25|32.55|32.25|32.55|32.25|0
1645684590000|2022-02-24 06:36:30|32.57|32.27|32.67|32.42|32.67|32.42|32.57|32.27|18
1645684600000|2022-02-24 06:36:40|32.69|32.44|32.69|32.44|32.69|32.44|32.69|32.44|0
1645684610000|2022-02-24 06:36:50|32.68|32.43|32.6|32.3|32.68|32.43|32.6|32.3|0
1645684630000|2022-02-24 06:37:10|32.58|32.28|32.58|32.28|32.58|32.28|32.58|32.28|0
1645684650000|2022-02-24 06:37:30|32.64|32.34|32.67|32.37|32.67|32.37|32.64|32.34|0
1645684660000|2022-02-24 06:37:40|32.6|32.3|32.58|32.28|32.6|32.3|32.58|32.28|0
1645684680000|2022-02-24 06:38:00|32.57|32.27|32.53|32.23|32.57|32.27|32.53|32.23|0
1645684690000|2022-02-24 06:38:10|32.56|32.26|32.56|32.26|32.56|32.26|32.56|32.26|0
1645684700000|2022-02-24 06:38:20|32.58|32.28|32.58|32.28|32.58|32.28|32.58|32.28|0
1645684710000|2022-02-24 06:38:30|32.59|32.29|32.62|32.32|32.62|32.32|32.59|32.29|0
1645684720000|2022-02-24 06:38:40|32.63|32.33|32.62|32.32|32.63|32.33|32.62|32.32|0
1645684730000|2022-02-24 06:38:50|32.6|32.3|32.58|32.28|32.6|32.3|32.57|32.27|20
1645684740000|2022-02-24 06:39:00|32.57|32.27|32.52|32.22|32.57|32.27|32.52|32.22|0
1645684750000|2022-02-24 06:39:10|32.53|32.23|32.5|32.2|32.54|32.24|32.5|32.2|0
1645684770000|2022-02-24 06:39:30|32.48|32.18|32.48|32.18|32.5|32.2|32.48|32.18|0
1645684780000|2022-02-24 06:39:40|32.5|32.2|32.5|32.2|32.52|32.22|32.5|32.2|0
1645684790000|2022-02-24 06:39:50|32.52|32.22|32.52|32.22|32.52|32.22|32.5|32.2|0
1645684800000|2022-02-24 06:40:00|32.5|32.2|32.52|32.22|32.52|32.22|32.5|32.2|0
1645684820000|2022-02-24 06:40:20||32.27||32.22||32.27||32.22|9
1645684830000|2022-02-24 06:40:30|32.48|32.23|32.52|32.22|32.52|32.23|32.48|32.2|0
1645684850000|2022-02-24 06:40:50||32.27||32.27||32.27||32.27|9
1645684860000|2022-02-24 06:41:00||32.22||32.22||32.22||32.22|0
1645684870000|2022-02-24 06:41:10|32.48|32.23|32.47|32.17|32.5|32.23|32.47|32.17|0
1645684880000|2022-02-24 06:41:20|32.48|32.18|32.5|32.2|32.52|32.22|32.48|32.18|0
1645684920000|2022-02-24 06:42:00|32.52|32.22|32.52|32.22|32.52|32.22|32.52|32.22|0
1645684940000|2022-02-24 06:42:20|32.48|32.27|32.48|32.4|32.48|32.4|32.48|32.27|0
1645684950000|2022-02-24 06:42:30|32.51|32.43|32.6|32.52|32.61|32.53|32.48|32.4|17
1645684960000|2022-02-24 06:42:40|32.67|32.42|32.67|32.42|32.67|32.51|32.59|32.41|0
1645684970000|2022-02-24 06:42:50|32.59|32.51|32.66|32.41|32.67|32.55|32.59|32.41|5
1645684980000|2022-02-24 06:43:00|32.59|32.51|32.5|32.2|32.61|32.52|32.5|32.2|3
1645685000000|2022-02-24 06:43:20|32.48|32.18|32.5|32.2|32.5|32.2|32.48|32.18|0
1645685010000|2022-02-24 06:43:30|32.48|32.18|32.48|32.18|32.5|32.2|32.48|32.18|0
1645685020000|2022-02-24 06:43:40|32.47|32.17|32.52|32.22|32.52|32.22|32.47|32.17|0
1645685030000|2022-02-24 06:43:50|32.51|32.21|32.52|32.22|32.53|32.23|32.51|32.21|0
1645685040000|2022-02-24 06:44:00|32.53|32.23|32.54|32.24|32.55|32.25|32.52|32.22|0
1645685050000|2022-02-24 06:44:10|32.56|32.26|32.57|32.27|32.57|32.27|32.56|32.26|0
1645685060000|2022-02-24 06:44:20|32.55|32.25|32.54|32.24|32.57|32.27|32.54|32.24|0
1645685080000|2022-02-24 06:44:40|32.57|32.27|32.6|32.3|32.6|32.3|32.57|32.27|0
1645685090000|2022-02-24 06:44:50|32.57|32.27|32.57|32.27|32.59|32.29|32.57|32.27|0
1645685100000|2022-02-24 06:45:00|32.55|32.25|32.57|32.27|32.59|32.29|32.55|32.25|0
1645685110000|2022-02-24 06:45:10|32.55|32.25|32.59|32.29|32.59|32.29|32.55|32.25|1
1645685130000|2022-02-24 06:45:30|32.57|32.27|32.55|32.25|32.57|32.27|32.55|32.25|0
1645685140000|2022-02-24 06:45:40|32.58|32.28|32.58|32.28|32.58|32.28|32.58|32.28|0
1645685170000|2022-02-24 06:46:10|32.59|32.29|32.61|32.31|32.61|32.31|32.59|32.29|0
1645685180000|2022-02-24 06:46:20|32.59|32.29|32.58|32.28|32.61|32.31|32.58|32.28|0
1645685190000|2022-02-24 06:46:30|32.59|32.29|32.64|32.34|32.64|32.34|32.58|32.28|0
1645685200000|2022-02-24 06:46:40|32.63|32.33|32.62|32.32|32.63|32.33|32.62|32.32|0
1645685210000|2022-02-24 06:46:50|32.6|32.3|32.61|32.31|32.62|32.32|32.59|32.29|0
1645685220000|2022-02-24 06:47:00|32.62|32.32|32.62|32.32|32.62|32.32|32.62|32.32|0
1645685270000|2022-02-24 06:47:50|32.57|32.31|32.61|32.31|32.61|32.31|32.57|32.31|0
1645685280000|2022-02-24 06:48:00|32.57|32.32|32.61|32.31|32.61|32.32|32.57|32.31|1
1645685290000|2022-02-24 06:48:10|||||||||1
1645685310000|2022-02-24 06:48:30|32.46|32.38|32.63|32.33|32.64|32.38|32.46|32.31|0
1645685320000|2022-02-24 06:48:40|32.62|32.37|32.62|32.37|32.63|32.37|32.62|32.33|0
1645685330000|2022-02-24 06:48:50|32.63|32.38|32.64|32.34|32.64|32.38|32.63|32.34|0
1645685350000|2022-02-24 06:49:10|32.63|32.38|32.63|32.38|32.64|32.38|32.63|32.34|0
1645685370000|2022-02-24 06:49:30|32.65|32.4|32.65|32.4|32.65|32.4|32.65|32.4|0
1645685380000|2022-02-24 06:49:40|32.64|32.56|32.73|32.48|32.76|32.56|32.61|32.48|2
1645685390000|2022-02-24 06:49:50|32.74|32.44|32.74|32.44|32.74|32.48|32.73|32.44|0
1645685400000|2022-02-24 06:50:00|32.76|32.49|32.85|32.55|32.85|32.55|32.76|32.49|2
1645685410000|2022-02-24 06:50:10|32.84|32.59|32.96|32.66|32.96|32.66|32.84|32.58|0
1645685420000|2022-02-24 06:50:20|32.97|32.72|32.97|32.72|32.97|32.72|32.97|32.72|0
1645685430000|2022-02-24 06:50:30|32.96|32.71|33.06|32.81|33.07|32.92|32.96|32.71|2
1645685440000|2022-02-24 06:50:40|33.01|32.93|32.98|32.73|33.06|32.93|32.98|32.73|29
1645685450000|2022-02-24 06:50:50|32.96|32.71|33.04|32.74|33.04|32.75|32.96|32.71|0
1645685460000|2022-02-24 06:51:00|33|32.75|33.04|32.74|33.04|32.75|32.98|32.73|0
1645685470000|2022-02-24 06:51:10|33.05|32.79|33.04|32.79|33.07|32.92|32.99|32.78|13
1645685480000|2022-02-24 06:51:20|33.08|32.78|33.08|32.78|33.08|32.79|33.03|32.74|42
1645685490000|2022-02-24 06:51:30|33.06|32.76|33.04|32.74|33.08|33|33.02|32.73|27
1645685500000|2022-02-24 06:51:40|33.05|32.75|33.05|32.75|33.08|32.79|33.04|32.75|0
1645685510000|2022-02-24 06:51:50|33.06|32.76|32.97|32.67|33.08|32.78|32.97|32.67|0
1645685520000|2022-02-24 06:52:00|32.99|32.69|32.97|32.67|32.99|32.69|32.97|32.67|1
1645685530000|2022-02-24 06:52:10|32.99|32.69|32.96|32.66|32.99|32.69|32.94|32.64|0
1645685540000|2022-02-24 06:52:20|32.95|32.65|32.96|32.66|32.96|32.66|32.95|32.65|0
1645685560000|2022-02-24 06:52:40|32.97|32.67|32.97|32.67|32.97|32.67|32.97|32.67|0
1645685570000|2022-02-24 06:52:50|32.96|32.66|32.96|32.66|32.96|32.66|32.96|32.66|0
1645685580000|2022-02-24 06:53:00|32.98|32.68|32.99|32.69|32.99|32.69|32.98|32.68|0
1645685590000|2022-02-24 06:53:10|32.98|32.68|32.99|32.69|32.99|32.69|32.98|32.68|0
1645685600000|2022-02-24 06:53:20|32.98|32.68|32.98|32.68|32.99|32.69|32.98|32.68|0
1645685620000|2022-02-24 06:53:40|32.99|32.69|32.99|32.74|32.99|32.74|32.98|32.69|0
1645685640000|2022-02-24 06:54:00|33.04|32.79|33.04|32.79|33.04|32.79|33.04|32.79|5
1645685650000|2022-02-24 06:54:10|33.03|32.74|33.04|32.74|33.05|32.79|33.03|32.74|0
1645685660000|2022-02-24 06:54:20|33.05|32.8|33.04|32.74|33.06|32.81|33.04|32.74|0
1645685680000|2022-02-24 06:54:40|33.08|32.78|33.08|32.78|33.08|32.78|33.08|32.78|0
1645685690000|2022-02-24 06:54:50|33.07|32.82|33.07|32.82|33.07|32.82|33.07|32.82|0
1645685700000|2022-02-24 06:55:00|33.08|32.83|33.08|32.83|33.08|32.83|33.08|32.83|0
1645685710000|2022-02-24 06:55:10|33.06|32.81|33.06|32.81|33.06|32.81|33.06|32.81|0
1645685720000|2022-02-24 06:55:20|33.08|32.83|33.08|32.83|33.08|32.83|33.08|32.83|0
1645685740000|2022-02-24 06:55:40|33.06|32.81|33.06|32.81|33.08|32.83|33.06|32.81|0
1645685750000|2022-02-24 06:55:50|32.95|32.87|32.95|32.87|33.06|32.87|32.95|32.81|0
1645685760000|2022-02-24 06:56:00|32.99|32.69|32.99|32.69|32.99|32.69|32.99|32.69|5
1645685770000|2022-02-24 06:56:10|33.01|32.71|33.01|32.71|33.01|32.71|32.96|32.71|0
1645685810000|2022-02-24 06:56:50|33|32.75|33.02|32.72|33.05|32.75|33|32.72|0
1645685820000|2022-02-24 06:57:00|33.05|32.75|33.02|32.72|33.05|32.75|33.02|32.72|0
1645685830000|2022-02-24 06:57:10|33.04|32.74|33.04|32.74|33.04|32.74|33.01|32.71|3
1645685840000|2022-02-24 06:57:20|33.05|32.75|33.04|32.74|33.05|32.75|33.01|32.71|0
1645685850000|2022-02-24 06:57:30|33.05|32.75|33.05|32.75|33.05|32.75|33.05|32.75|0
1645685870000|2022-02-24 06:57:50|33.01|32.71|33.03|32.73|33.05|32.75|33.01|32.71|0
1645685880000|2022-02-24 06:58:00|33.05|32.75|33.05|32.75|33.05|32.75|33.04|32.74|0
1645685890000|2022-02-24 06:58:10|33.04|32.74|33.05|32.75|33.05|32.75|33.01|32.71|0
1645685900000|2022-02-24 06:58:20|33.04|32.74|33.03|32.73|33.04|32.74|33.01|32.71|0
1645685910000|2022-02-24 06:58:30|33.01|32.71|33.01|32.71|33.03|32.73|33.01|32.71|0
1645685940000|2022-02-24 06:59:00|33.04|32.74|33.05|32.75|33.05|32.75|33.02|32.72|0
1645685950000|2022-02-24 06:59:10|33.01|32.71|33.01|32.71|33.01|32.71|33.01|32.71|0
1645685960000|2022-02-24 06:59:20|33.03|32.73|33.05|32.75|33.05|32.75|33.03|32.73|0
1645685980000|2022-02-24 06:59:40|33.04|32.74|33.04|32.74|33.04|32.74|33.04|32.74|0
1645685990000|2022-02-24 06:59:50|33.02|32.72|33.02|32.72|33.02|32.72|33.02|32.72|0
1645686000000|2022-02-24 07:00:00|33.07|32.82|33.07|32.77|33.12|33.01|33.07|32.77|69
1645686010000|2022-02-24 07:00:10|33.1|32.85|33.09|33.01|33.12|33.01|33.05|32.78|1
1645686020000|2022-02-24 07:00:20|33.07|32.99|32.95|32.87|33.12|32.99|32.95|32.82|30
1645686030000|2022-02-24 07:00:30|33.12|32.84|33.01|32.93|33.12|32.94|33|32.8|16
1645686040000|2022-02-24 07:00:40|33.04|32.96|33.05|32.8|33.05|32.96|33.04|32.8|5
1645686050000|2022-02-24 07:00:50|33.03|32.78|33.03|32.95|33.09|32.95|33.02|32.78|1
1645686060000|2022-02-24 07:01:00|33.07|32.82|33.07|32.82|33.09|32.84|33.07|32.82|0
1645686070000|2022-02-24 07:01:10|33.06|32.81|32.85|32.77|33.07|32.82|32.85|32.74|1
1645686080000|2022-02-24 07:01:20|32.83|32.75|32.95|32.7|32.96|32.75|32.76|32.6|13
1645686090000|2022-02-24 07:01:30|33|32.75|32.96|32.88|33|32.88|32.93|32.72|0
1645686100000|2022-02-24 07:01:40|33.01|32.76|32.91|32.66|33.01|32.76|32.91|32.66|1
1645686110000|2022-02-24 07:01:50|32.85|32.77|32.87|32.79|32.91|32.79|32.85|32.66|0
1645686120000|2022-02-24 07:02:00|33|32.75|32.96|32.71|33|32.75|32.96|32.67|1
1645686130000|2022-02-24 07:02:10|32.97|32.67|32.96|32.71|32.99|32.71|32.93|32.67|0
1645686140000|2022-02-24 07:02:20|32.97|32.67|33.02|32.77|33.02|32.77|32.93|32.67|20
1645686150000|2022-02-24 07:02:30|33|32.75|33.02|32.77|33.04|32.79|32.96|32.71|0
1645686160000|2022-02-24 07:02:40|33.04|32.79|33.05|32.8|33.05|32.9|32.94|32.76|0
1645686170000|2022-02-24 07:02:50|32.94|32.86|32.96|32.88|33.04|32.88|32.94|32.79|0
1645686180000|2022-02-24 07:03:00|33.01|32.76|33.01|32.76|33.01|32.86|32.94|32.76|1
1645686190000|2022-02-24 07:03:10|32.9|32.82|32.91|32.66|32.96|32.82|32.84|32.66|0
1645686200000|2022-02-24 07:03:20|32.8|32.72|32.91|32.66|32.91|32.74|32.76|32.62|2
1645686210000|2022-02-24 07:03:30|32.92|32.67|32.99|32.74|32.99|32.76|32.84|32.66|0
1645686220000|2022-02-24 07:03:40|32.96|32.71|32.95|32.7|32.97|32.71|32.93|32.67|0
1645686230000|2022-02-24 07:03:50|32.88|32.8|32.91|32.83|32.96|32.83|32.88|32.7|0
1645686240000|2022-02-24 07:04:00|32.9|32.82|32.86|32.78|32.96|32.82|32.85|32.7|0
1645686250000|2022-02-24 07:04:10|32.87|32.79|33.1|32.85|33.13|32.88|32.87|32.79|2
1645686260000|2022-02-24 07:04:20|33.09|32.84|32.99|32.91|33.1|32.91|32.99|32.84|0
1645686270000|2022-02-24 07:04:30|33|32.92|33.1|33.02|33.25|33.03|33|32.88|69
1645686280000|2022-02-24 07:04:40|33.11|33.03|33.1|33.02|33.11|33.03|33.1|33.02|24
1645686290000|2022-02-24 07:04:50|||||||||16
1645686300000|2022-02-24 07:05:00|33.12|33.04|33.1|33.02|33.12|33.04|33.07|32.99|27
1645686310000|2022-02-24 07:05:10|33.09|33.01|33.12|33.04|33.28|33.04|33.09|32.92|53
1645686320000|2022-02-24 07:05:20|33.09|33.01|33.25|33|33.25|33.09|33.09|33|157
1645686330000|2022-02-24 07:05:30|33.29|32.99|33.28|33.2|33.3|33.2|33.25|32.99|3
1645686340000|2022-02-24 07:05:40|33.31|33.06|33.41|33.16|33.52|33.27|33.31|33.06|8
1645686350000|2022-02-24 07:05:50|33.32|33.24|33.37|33.12|33.42|33.25|33.26|33.1|9
1645686360000|2022-02-24 07:06:00|33.26|33.18|33.35|33.05|33.37|33.19|33.26|33.01|3
1645686370000|2022-02-24 07:06:10|33.4|33.1|33.25|33|33.44|33.17|33.25|33|2
1645686380000|2022-02-24 07:06:20|33.24|32.99|33.14|33.06|33.28|33.1|33.1|32.98|11
1645686390000|2022-02-24 07:06:30|33.13|33.05|33.12|33.04|33.21|33.05|33.08|32.89|2
1645686400000|2022-02-24 07:06:40|33.15|33.07|33.11|33.03|33.21|33.07|33.09|32.92|1
1645686410000|2022-02-24 07:06:50|33.1|33.02|33.25|33|33.28|33.05|33.06|32.9|14
1645686420000|2022-02-24 07:07:00|33.27|33.02|33.28|33.03|33.28|33.14|33.21|32.97|1
1645686430000|2022-02-24 07:07:10|33.18|33.1|33.38|33.13|33.38|33.2|33.18|33.01|18
1645686440000|2022-02-24 07:07:20|33.28|33.2|33.35|33.1|33.35|33.2|33.18|33.03|0
1645686450000|2022-02-24 07:07:30|33.34|33.09|33.34|33.09|33.34|33.15|33.23|33.09|0
1645686460000|2022-02-24 07:07:40|33.27|33.19|33.42|33.17|33.42|33.21|33.27|33.17|1
1645686470000|2022-02-24 07:07:50|33.32|33.24|33.32|33.24|33.38|33.26|33.32|33.1|10
1645686480000|2022-02-24 07:08:00|33.42|33.17|33.38|33.13|33.42|33.24|33.32|33.13|0
1645686490000|2022-02-24 07:08:10|33.36|33.11|33.35|33.1|33.36|33.11|33.34|33.09|1
1645686500000|2022-02-24 07:08:20|33.34|33.09|33.35|33.1|33.38|33.13|33.33|33.08|0
1645686510000|2022-02-24 07:08:30|33.34|33.09|33.2|33.12|33.34|33.15|33.2|33.09|0
1645686520000|2022-02-24 07:08:40|33.23|32.98|33.3|33.05|33.3|33.1|33.17|32.95|1
1645686530000|2022-02-24 07:08:50|33.28|33.03|33.23|32.98|33.28|33.1|33.13|32.98|0
1645686540000|2022-02-24 07:09:00|33.13|33.05|33.15|32.9|33.23|33.05|33.11|32.89|2
1645686550000|2022-02-24 07:09:10|33.16|32.91|33.14|32.89|33.18|32.93|33.14|32.89|0
1645686560000|2022-02-24 07:09:20|33.15|32.9|33.1|32.85|33.15|32.97|33|32.85|10
1645686570000|2022-02-24 07:09:30|33|32.92|33.02|32.94|33.16|32.97|32.97|32.86|0
1645686580000|2022-02-24 07:09:40|33.03|32.95|33.01|32.76|33.03|32.95|32.91|32.71|32
1645686590000|2022-02-24 07:09:50|32.95|32.87|33.06|32.81|33.06|32.87|32.95|32.81|0
1645686600000|2022-02-24 07:10:00|33|32.92|33.15|32.9|33.16|33.02|33|32.86|0
1645686610000|2022-02-24 07:10:10|33.09|33.01|33.26|33.01|33.28|33.04|33.08|33|1
1645686620000|2022-02-24 07:10:20|33.25|33|33.15|32.9|33.25|33.03|33.06|32.9|0
1645686630000|2022-02-24 07:10:30|33.08|33|33.13|32.88|33.2|33.05|33.08|32.86|6
1645686640000|2022-02-24 07:10:40|33.16|32.91|33.1|33.02|33.2|33.02|33.08|32.88|0
1645686650000|2022-02-24 07:10:50|33.2|32.95|33.24|32.99|33.28|33.05|33.13|32.95|0
1645686660000|2022-02-24 07:11:00|33.25|33|33.16|32.91|33.25|33|33.16|32.91|1
1645686670000|2022-02-24 07:11:10|33.18|32.93|33.25|33|33.25|33|33.16|32.91|0
1645686680000|2022-02-24 07:11:20|33.24|32.99|33.22|33.14|33.29|33.14|33.21|32.99|1
1645686690000|2022-02-24 07:11:30|33.23|33.15|33.37|33.12|33.41|33.23|33.23|33.12|5
1645686700000|2022-02-24 07:11:40|33.38|33.13|33.45|33.2|33.45|33.26|33.31|33.13|0
1645686710000|2022-02-24 07:11:50|33.43|33.18|33.43|33.18|33.44|33.19|33.41|33.16|0
1645686720000|2022-02-24 07:12:00|33.44|33.19|33.3|33.05|33.45|33.27|33.27|33.05|0
1645686730000|2022-02-24 07:12:10|33.35|33.09|33.39|33.14|33.41|33.16|33.34|33.09|11
1645686740000|2022-02-24 07:12:20|33.4|33.15|33.43|33.18|33.43|33.18|33.4|33.15|0
1645686750000|2022-02-24 07:12:30|33.41|33.16|33.34|33.04|33.41|33.16|33.34|33.04|3
1645686760000|2022-02-24 07:12:40|33.32|33.02|33.34|33.09|33.34|33.09|33.3|33.02|0
1645686770000|2022-02-24 07:12:50|33.35|33.1|33.38|33.13|33.38|33.13|33.35|33.08|0
1645686780000|2022-02-24 07:13:00|33.39|33.14|33.36|33.11|33.39|33.14|33.36|33.11|0
1645686790000|2022-02-24 07:13:10|33.37|33.12|33.35|33.27|33.42|33.27|33.34|33.11|1
1645686800000|2022-02-24 07:13:20|33.37|33.29|33.53|33.28|33.55|33.3|33.37|33.28|1
1645686810000|2022-02-24 07:13:30|33.46|33.21|33.39|33.31|33.46|33.31|33.39|33.2|2
1645686820000|2022-02-24 07:13:40|33.54|33.29|33.49|33.24|33.54|33.29|33.49|33.24|1
1645686830000|2022-02-24 07:13:50|33.46|33.21|33.39|33.14|33.46|33.21|33.37|33.12|0
1645686840000|2022-02-24 07:14:00|33.41|33.16|33.34|33.09|33.46|33.21|33.23|32.98|5
1645686850000|2022-02-24 07:14:10|33.36|33.11|33.26|33.01|33.37|33.19|33.25|32.97|1
1645686860000|2022-02-24 07:14:20|33.27|32.97|33.25|33|33.27|33|33.25|32.95|0
1645686870000|2022-02-24 07:14:30|33.28|33.03|33.27|33.02|33.29|33.04|33.25|33|0
1645686880000|2022-02-24 07:14:40|33.25|33|33.29|33.04|33.29|33.04|33.25|33|0
1645686890000|2022-02-24 07:14:50|33.3|33.05|33.34|33.09|33.34|33.1|33.18|32.97|10
1645686900000|2022-02-24 07:15:00|33.36|33.11|33.39|33.09|33.43|33.14|33.35|33.09|0
1645686910000|2022-02-24 07:15:10|33.4|33.1|33.42|33.17|33.48|33.23|33.31|33.09|2
1645686920000|2022-02-24 07:15:20|33.43|33.18|33.52|33.22|33.54|33.27|33.43|33.18|0
1645686930000|2022-02-24 07:15:30|33.49|33.27|33.46|33.38|33.54|33.42|33.44|33.25|2
1645686940000|2022-02-24 07:15:40|33.5|33.25|33.49|33.24|33.55|33.29|33.49|33.23|2
1645686950000|2022-02-24 07:15:50|33.5|33.25|33.56|33.31|33.56|33.38|33.45|33.25|10
1645686960000|2022-02-24 07:16:00|33.53|33.45|33.53|33.28|33.59|33.46|33.47|33.24|5
1645686970000|2022-02-24 07:16:10|33.58|33.33|33.6|33.35|33.6|33.35|33.53|33.28|0
1645686980000|2022-02-24 07:16:20|33.57|33.27|33.46|33.38|33.59|33.38|33.46|33.24|2
1645686990000|2022-02-24 07:16:30|33.49|33.41|33.56|33.31|33.56|33.45|33.49|33.31|11
1645687000000|2022-02-24 07:16:40|33.5|33.42|33.56|33.31|33.57|33.42|33.49|33.28|0
1645687010000|2022-02-24 07:16:50|33.54|33.29|33.56|33.31|33.56|33.31|33.51|33.26|1
1645687020000|2022-02-24 07:17:00|33.53|33.28|33.39|33.31|33.56|33.38|33.39|33.26|1
1645687030000|2022-02-24 07:17:10|33.45|33.37|33.56|33.31|33.57|33.42|33.45|33.3|12
1645687040000|2022-02-24 07:17:20|33.5|33.42|33.5|33.42|33.59|33.42|33.5|33.32|0
1645687050000|2022-02-24 07:17:30|33.61|33.36|33.6|33.35|33.61|33.46|33.53|33.35|7
1645687060000|2022-02-24 07:17:40|33.61|33.36|33.73|33.48|33.75|33.5|33.54|33.36|1
1645687070000|2022-02-24 07:17:50|33.75|33.5|33.8|33.55|33.82|33.57|33.73|33.48|0
1645687080000|2022-02-24 07:18:00|33.79|33.54|33.83|33.58|33.84|33.66|33.64|33.5|22
1645687090000|2022-02-24 07:18:10|33.84|33.59|33.64|33.56|33.84|33.61|33.64|33.46|0
1645687100000|2022-02-24 07:18:20|33.71|33.46|33.81|33.56|33.81|33.59|33.63|33.45|4
1645687110000|2022-02-24 07:18:30|33.82|33.57|33.79|33.54|33.82|33.57|33.79|33.54|0
1645687120000|2022-02-24 07:18:40|33.8|33.55|33.8|33.55|33.81|33.61|33.69|33.54|1
1645687130000|2022-02-24 07:18:50|33.79|33.54|33.7|33.45|33.79|33.64|33.61|33.45|1
1645687140000|2022-02-24 07:19:00|33.73|33.48|33.51|33.43|33.75|33.59|33.51|33.33|1
1645687150000|2022-02-24 07:19:10|33.63|33.38|33.46|33.38|33.66|33.44|33.45|33.27|1
1645687160000|2022-02-24 07:19:20|33.57|33.32|33.46|33.38|33.58|33.4|33.46|33.32|0
1645687170000|2022-02-24 07:19:30|33.51|33.43|33.56|33.48|33.63|33.48|33.5|33.32|0
1645687180000|2022-02-24 07:19:40|33.63|33.38|33.52|33.44|33.67|33.48|33.52|33.37|0
1645687190000|2022-02-24 07:19:50|33.53|33.45|33.51|33.43|33.62|33.47|33.51|33.37|0
1645687200000|2022-02-24 07:20:00|33.53|33.45|33.71|33.46|33.72|33.57|33.53|33.45|11
1645687210000|2022-02-24 07:20:10|33.68|33.43|33.6|33.35|33.68|33.43|33.57|33.32|1
1645687220000|2022-02-24 07:20:20|33.59|33.34|33.62|33.37|33.62|33.46|33.51|33.34|1
1645687230000|2022-02-24 07:20:30|33.55|33.47|33.57|33.32|33.62|33.47|33.47|33.3|2
1645687240000|2022-02-24 07:20:40|33.51|33.43|33.54|33.29|33.61|33.43|33.51|33.29|1
1645687250000|2022-02-24 07:20:50|33.57|33.32|33.57|33.32|33.57|33.32|33.57|33.32|0
1645687260000|2022-02-24 07:21:00|33.55|33.3|33.54|33.29|33.59|33.34|33.54|33.29|0
1645687270000|2022-02-24 07:21:10|33.42|33.24|33.54|33.29|33.54|33.34|33.38|33.2|0
1645687280000|2022-02-24 07:21:20|33.55|33.3|33.58|33.33|33.58|33.33|33.54|33.29|0
1645687290000|2022-02-24 07:21:30|33.55|33.3|33.59|33.34|33.59|33.34|33.54|33.29|0
1645687300000|2022-02-24 07:21:40|33.57|33.32|33.64|33.34|33.69|33.43|33.57|33.32|9
1645687310000|2022-02-24 07:21:50|33.58|33.33|33.59|33.34|33.63|33.35|33.54|33.28|0
1645687320000|2022-02-24 07:22:00|33.63|33.38|33.63|33.33|33.63|33.38|33.62|33.33|0
1645687330000|2022-02-24 07:22:10|33.68|33.38|33.69|33.44|33.69|33.5|33.56|33.36|2
1645687340000|2022-02-24 07:22:20|33.65|33.4|33.61|33.36|33.65|33.4|33.6|33.35|0
1645687350000|2022-02-24 07:22:30|||||||||5
1645687360000|2022-02-24 07:22:40|33.58|33.33|33.54|33.29|33.58|33.33|33.54|33.24|0
1645687370000|2022-02-24 07:22:50|33.55|33.24|33.54|33.29|33.55|33.29|33.53|33.23|0
1645687380000|2022-02-24 07:23:00|33.5|33.24|33.5|33.25|33.54|33.25|33.5|33.24|0
1645687390000|2022-02-24 07:23:10|33.49|33.2|33.49|33.24|33.54|33.28|33.49|33.2|0
1645687410000|2022-02-24 07:23:30|33.53|33.23|33.54|33.29|33.54|33.29|33.52|33.23|0
1645687420000|2022-02-24 07:23:40|33.57|33.32|33.54|33.24|33.57|33.32|33.51|33.24|0
1645687430000|2022-02-24 07:23:50|33.55|33.25|33.54|33.24|33.57|33.32|33.5|33.24|1
1645687440000|2022-02-24 07:24:00|33.5|33.25|33.57|33.32|33.59|33.34|33.5|33.21|0
1645687450000|2022-02-24 07:24:10|33.54|33.29|33.5|33.25|33.55|33.29|33.5|33.24|0
1645687460000|2022-02-24 07:24:20|33.54|33.24|33.61|33.36|33.61|33.36|33.53|33.23|0
1645687470000|2022-02-24 07:24:30|33.62|33.37|33.64|33.56|33.75|33.59|33.56|33.37|79
1645687480000|2022-02-24 07:24:40|33.71|33.46|33.73|33.48|33.73|33.48|33.63|33.38|0
1645687490000|2022-02-24 07:24:50|33.71|33.46|33.71|33.46|33.73|33.48|33.71|33.46|0
1645687500000|2022-02-24 07:25:00|33.65|33.4|33.61|33.53|33.71|33.56|33.6|33.38|2
1645687510000|2022-02-24 07:25:10|33.69|33.44|33.64|33.56|33.76|33.61|33.59|33.44|0
1645687520000|2022-02-24 07:25:20|33.74|33.49|33.67|33.59|33.78|33.61|33.64|33.49|18
1645687530000|2022-02-24 07:25:30|33.64|33.56|33.75|33.5|33.75|33.57|33.6|33.44|6
1645687540000|2022-02-24 07:25:40|33.68|33.6|33.64|33.56|33.68|33.6|33.64|33.56|11
1645687550000|2022-02-24 07:25:50|33.74|33.49|33.68|33.43|33.74|33.57|33.59|33.41|20
1645687560000|2022-02-24 07:26:00|33.7|33.45|33.58|33.33|33.75|33.52|33.54|33.33|0
1645687570000|2022-02-24 07:26:10|33.53|33.45|33.65|33.4|33.7|33.47|33.53|33.36|0
1645687580000|2022-02-24 07:26:20|33.58|33.5|33.57|33.49|33.58|33.5|33.57|33.49|5
1645687590000|2022-02-24 07:26:30|33.65|33.4|33.48|33.4|33.65|33.42|33.48|33.37|10
1645687600000|2022-02-24 07:26:40|33.5|33.42|33.5|33.42|33.5|33.42|33.48|33.4|2
1645687610000|2022-02-24 07:26:50|33.6|33.35|33.78|33.48|33.78|33.48|33.5|33.33|3
1645687620000|2022-02-24 07:27:00|33.77|33.52|33.63|33.38|33.78|33.53|33.55|33.37|0
1645687630000|2022-02-24 07:27:10|33.65|33.4|33.66|33.41|33.68|33.48|33.55|33.37|1
1645687640000|2022-02-24 07:27:20|33.71|33.47|33.73|33.48|33.73|33.48|33.71|33.46|0
1645687650000|2022-02-24 07:27:30|33.74|33.49|33.86|33.56|33.86|33.57|33.74|33.49|0
1645687660000|2022-02-24 07:27:40|33.81|33.57|33.8|33.55|33.86|33.57|33.77|33.51|0
1645687670000|2022-02-24 07:27:50|33.81|33.56|33.73|33.65|33.81|33.65|33.63|33.51|1
1645687680000|2022-02-24 07:28:00|33.8|33.55|33.71|33.63|33.8|33.65|33.71|33.54|0
1645687690000|2022-02-24 07:28:10|33.79|33.54|33.91|33.66|33.91|33.68|33.71|33.53|1
1645687700000|2022-02-24 07:28:20|33.92|33.67|33.73|33.65|33.92|33.74|33.73|33.55|2
1645687710000|2022-02-24 07:28:30|33.8|33.55|33.67|33.42|33.8|33.55|33.61|33.42|11
1645687720000|2022-02-24 07:28:40|33.66|33.41|33.66|33.41|33.68|33.48|33.56|33.41|0
1645687730000|2022-02-24 07:28:50|33.67|33.42|33.78|33.53|33.78|33.53|33.63|33.38|1
1645687740000|2022-02-24 07:29:00|33.76|33.51|33.64|33.39|33.76|33.51|33.63|33.38|0
1645687750000|2022-02-24 07:29:10|33.63|33.38|33.78|33.53|33.78|33.53|33.62|33.37|0
1645687760000|2022-02-24 07:29:20|33.77|33.52|33.78|33.53|33.79|33.54|33.76|33.51|0
1645687770000|2022-02-24 07:29:30|33.66|33.58|33.78|33.53|33.78|33.6|33.66|33.48|1
1645687780000|2022-02-24 07:29:40|33.8|33.55|33.78|33.53|33.81|33.56|33.78|33.53|0
1645687790000|2022-02-24 07:29:50|33.77|33.52|33.86|33.56|33.86|33.56|33.77|33.52|0
1645687800000|2022-02-24 07:30:00|33.84|33.54|33.83|33.53|33.86|33.56|33.78|33.5|0
1645687810000|2022-02-24 07:30:10|33.82|33.57|33.86|33.61|33.87|33.61|33.82|33.56|0
1645687820000|2022-02-24 07:30:20|33.9|33.6|33.87|33.62|33.93|33.66|33.86|33.6|0
1645687830000|2022-02-24 07:30:30|33.84|33.59|33.84|33.59|33.9|33.61|33.83|33.58|0
1645687840000|2022-02-24 07:30:40|33.85|33.6|33.7|33.62|33.87|33.65|33.7|33.58|15
1645687850000|2022-02-24 07:30:50|33.69|33.61|33.69|33.61|33.7|33.62|33.69|33.61|0
1645687860000|2022-02-24 07:31:00|33.7|33.62|33.78|33.53|33.78|33.62|33.68|33.53|0
1645687870000|2022-02-24 07:31:10|33.71|33.63|33.78|33.53|33.79|33.64|33.71|33.53|0
1645687880000|2022-02-24 07:31:20|33.68|33.6|33.71|33.46|33.78|33.61|33.65|33.45|1
1645687890000|2022-02-24 07:31:30|33.66|33.41|33.64|33.39|33.68|33.43|33.63|33.38|0
1645687900000|2022-02-24 07:31:40|33.63|33.38|33.62|33.37|33.64|33.39|33.61|33.36|0
1645687910000|2022-02-24 07:31:50|33.63|33.38|33.56|33.48|33.66|33.48|33.55|33.38|0
1645687920000|2022-02-24 07:32:00|33.66|33.41|33.53|33.28|33.68|33.48|33.49|33.26|23
1645687930000|2022-02-24 07:32:10|33.52|33.27|33.58|33.33|33.58|33.33|33.52|33.27|0
1645687940000|2022-02-24 07:32:20|33.56|33.31|33.68|33.43|33.7|33.48|33.54|33.31|0
1645687950000|2022-02-24 07:32:30|33.7|33.45|33.69|33.44|33.73|33.48|33.66|33.41|0
1645687960000|2022-02-24 07:32:40|33.72|33.47|33.75|33.5|33.76|33.51|33.71|33.46|0
1645687970000|2022-02-24 07:32:50|33.76|33.51|33.79|33.54|33.79|33.54|33.76|33.51|0
1645687980000|2022-02-24 07:33:00|33.76|33.51|33.72|33.47|33.76|33.51|33.7|33.45|0
1645687990000|2022-02-24 07:33:10|33.74|33.49|33.79|33.54|33.79|33.54|33.74|33.49|0
1645688000000|2022-02-24 07:33:20|33.75|33.5|33.76|33.51|33.76|33.51|33.72|33.47|0
1645688010000|2022-02-24 07:33:30|33.77|33.52|33.77|33.52|33.77|33.52|33.76|33.51|0
1645688020000|2022-02-24 07:33:40|33.8|33.5|33.8|33.5|33.81|33.52|33.75|33.5|0
1645688030000|2022-02-24 07:33:50|33.76|33.51|33.83|33.53|33.83|33.53|33.75|33.5|0
1645688040000|2022-02-24 07:34:00|33.82|33.52|33.66|33.58|33.82|33.58|33.66|33.49|0
1645688050000|2022-02-24 07:34:10|33.75|33.5|33.7|33.45|33.75|33.5|33.67|33.42|1
1645688060000|2022-02-24 07:34:20|33.71|33.46|33.67|33.42|33.72|33.47|33.66|33.41|0
1645688070000|2022-02-24 07:34:30|33.66|33.41|33.71|33.46|33.72|33.47|33.66|33.41|0
1645688080000|2022-02-24 07:34:40|33.72|33.47|33.72|33.47|33.72|33.47|33.69|33.44|0
1645688090000|2022-02-24 07:34:50|33.73|33.48|33.74|33.49|33.74|33.49|33.72|33.47|0
1645688100000|2022-02-24 07:35:00|33.73|33.48|33.74|33.49|33.75|33.63|33.68|33.45|1
1645688110000|2022-02-24 07:35:10|33.73|33.48|33.84|33.54|33.84|33.6|33.66|33.48|1
1645688120000|2022-02-24 07:35:20|33.77|33.52|33.72|33.47|33.79|33.54|33.72|33.47|0
1645688130000|2022-02-24 07:35:30|33.71|33.46|33.71|33.46|33.71|33.46|33.71|33.46|0
1645688140000|2022-02-24 07:35:40|33.69|33.44|33.67|33.42|33.69|33.44|33.67|33.42|0
1645688150000|2022-02-24 07:35:50|33.69|33.44|33.7|33.45|33.7|33.6|33.62|33.37|39
1645688160000|2022-02-24 07:36:00|33.69|33.44|33.7|33.45|33.7|33.45|33.69|33.44|0
1645688170000|2022-02-24 07:36:10|33.6|33.52|33.58|33.33|33.6|33.52|33.55|33.29|6
1645688180000|2022-02-24 07:36:20|33.59|33.34|33.63|33.38|33.63|33.38|33.58|33.33|0
1645688190000|2022-02-24 07:36:30|33.5|33.42|33.68|33.43|33.68|33.43|33.5|33.4|2
1645688200000|2022-02-24 07:36:40|33.69|33.44|33.69|33.44|33.69|33.44|33.67|33.42|0
1645688210000|2022-02-24 07:36:50|33.67|33.42|33.58|33.33|33.67|33.48|33.56|33.33|0
1645688220000|2022-02-24 07:37:00|33.59|33.34|33.55|33.3|33.59|33.34|33.55|33.3|0
1645688230000|2022-02-24 07:37:10|33.54|33.24|33.53|33.23|33.54|33.24|33.53|33.23|0
1645688240000|2022-02-24 07:37:20|33.54|33.24|33.54|33.29|33.59|33.3|33.53|33.24|0
1645688250000|2022-02-24 07:37:30|33.58|33.28|33.58|33.28|33.59|33.3|33.54|33.28|0
1645688260000|2022-02-24 07:37:40|33.54|33.29|33.56|33.31|33.57|33.32|33.53|33.28|0
1645688270000|2022-02-24 07:37:50|33.57|33.32|33.58|33.33|33.6|33.35|33.57|33.32|0
1645688280000|2022-02-24 07:38:00|33.56|33.31|33.42|33.34|33.58|33.38|33.42|33.31|2
1645688290000|2022-02-24 07:38:10|33.41|33.33|33.32|33.24|33.43|33.33|33.32|33.18|4
1645688300000|2022-02-24 07:38:20|33.43|33.18|33.48|33.23|33.48|33.23|33.43|33.18|0
1645688310000|2022-02-24 07:38:30|33.46|33.21|33.43|33.18|33.46|33.25|33.32|33.16|0
1645688320000|2022-02-24 07:38:40|33.44|33.19|33.43|33.18|33.48|33.23|33.43|33.18|0
1645688330000|2022-02-24 07:38:50|33.45|33.2|33.43|33.18|33.45|33.2|33.43|33.18|1
1645688340000|2022-02-24 07:39:00|33.44|33.19|33.34|33.26|33.44|33.26|33.33|33.18|0
1645688350000|2022-02-24 07:39:10|33.32|33.24|33.44|33.19|33.44|33.25|33.32|33.18|1
1645688360000|2022-02-24 07:39:20|33.45|33.2|33.32|33.24|33.45|33.27|33.32|33.2|2
1645688370000|2022-02-24 07:39:30|33.31|33.23|33.55|33.3|33.56|33.3|33.3|33.18|0
1645688380000|2022-02-24 07:39:40|33.56|33.26|33.52|33.27|33.6|33.3|33.52|33.26|0
1645688390000|2022-02-24 07:39:50|33.51|33.26|33.46|33.21|33.51|33.26|33.44|33.19|0
1645688400000|2022-02-24 07:40:00|33.44|33.19|33.49|33.24|33.52|33.26|33.44|33.19|0
1645688410000|2022-02-24 07:40:10|33.51|33.26|33.46|33.21|33.53|33.28|33.46|33.21|5
1645688420000|2022-02-24 07:40:20|33.5|33.2|33.32|33.24|33.51|33.26|33.32|33.18|0
1645688430000|2022-02-24 07:40:30|33.34|33.26|33.45|33.2|33.47|33.26|33.34|33.19|0
1645688440000|2022-02-24 07:40:40|33.5|33.25|33.55|33.25|33.55|33.26|33.5|33.21|0
1645688450000|2022-02-24 07:40:50|33.54|33.24|33.55|33.25|33.57|33.27|33.5|33.21|0
1645688460000|2022-02-24 07:41:00|33.56|33.26|33.47|33.22|33.58|33.44|33.47|33.22|1
1645688470000|2022-02-24 07:41:10|33.45|33.2|33.34|33.26|33.47|33.26|33.34|33.19|0
1645688480000|2022-02-24 07:41:20|33.32|33.24|33.28|33.2|33.32|33.24|33.28|33.2|10
1645688490000|2022-02-24 07:41:30|33.29|33.21|33.51|33.26|33.51|33.26|33.28|33.09|3
1645688500000|2022-02-24 07:41:40|33.5|33.25|33.42|33.17|33.51|33.26|33.39|33.13|0
1645688510000|2022-02-24 07:41:50|33.41|33.16|33.47|33.22|33.52|33.27|33.41|33.16|0
1645688520000|2022-02-24 07:42:00|33.45|33.2|33.47|33.22|33.47|33.27|33.31|33.14|1
1645688530000|2022-02-24 07:42:10|33.43|33.18|33.47|33.22|33.48|33.22|33.43|33.18|0
1645688540000|2022-02-24 07:42:20|33.48|33.23|33.47|33.22|33.52|33.23|33.43|33.17|0
1645688550000|2022-02-24 07:42:30|33.48|33.18|33.39|33.14|33.48|33.18|33.38|33.13|0
1645688560000|2022-02-24 07:42:40|33.38|33.13|33.41|33.16|33.43|33.18|33.37|33.12|0
1645688570000|2022-02-24 07:42:50|33.43|33.18|33.41|33.16|33.48|33.18|33.39|33.13|0
1645688580000|2022-02-24 07:43:00|33.43|33.13|33.43|33.18|33.48|33.2|33.39|33.13|0
1645688590000|2022-02-24 07:43:10|33.44|33.14|33.48|33.18|33.48|33.18|33.39|33.13|0
1645688600000|2022-02-24 07:43:20|33.43|33.19|33.42|33.17|33.48|33.19|33.41|33.16|0
1645688610000|2022-02-24 07:43:30|33.41|33.16|33.39|33.14|33.42|33.24|33.31|33.13|0
1645688620000|2022-02-24 07:43:40|33.4|33.15|33.38|33.13|33.4|33.2|33.28|33.13|0
1645688630000|2022-02-24 07:43:50|33.39|33.14|33.23|33.15|33.39|33.2|33.23|33.09|0
1645688640000|2022-02-24 07:44:00|33.34|33.09|33.23|33.15|33.34|33.15|33.23|33.09|0
1645688650000|2022-02-24 07:44:10|33.34|33.09|33.22|33.14|33.34|33.15|33.22|33.09|0
1645688660000|2022-02-24 07:44:20|33.21|33.13|33.24|32.99|33.26|33.13|33.13|32.98|2
1645688670000|2022-02-24 07:44:30|33.19|32.94|33.23|32.98|33.23|32.98|33.19|32.94|51
1645688680000|2022-02-24 07:44:40|33.24|32.99|33.29|33.04|33.31|33.05|33.24|32.99|0
1645688690000|2022-02-24 07:44:50|33.27|33.02|33.14|32.89|33.27|33.09|33.13|32.89|1
1645688700000|2022-02-24 07:45:00|33.18|32.88|33.19|32.94|33.19|33.06|33.13|32.88|1
1645688710000|2022-02-24 07:45:10|33.15|32.9|33.04|32.79|33.15|32.9|33.04|32.79|1
1645688720000|2022-02-24 07:45:20|33.09|32.84|33.04|32.79|33.09|32.84|33.04|32.79|0
1645688730000|2022-02-24 07:45:30|33.01|32.76|33.02|32.77|33.09|32.83|32.95|32.7|0
1645688740000|2022-02-24 07:45:40|33.04|32.79|33|32.75|33.09|32.79|33|32.71|1
1645688750000|2022-02-24 07:45:50|33.04|32.74|33|32.75|33.04|32.75|32.96|32.7|0
1645688760000|2022-02-24 07:46:00|33.04|32.74|33.06|32.76|33.06|32.8|33|32.73|11
1645688770000|2022-02-24 07:46:10|33.02|32.77|33.13|32.88|33.15|32.9|33.01|32.76|0
1645688780000|2022-02-24 07:46:20|33.14|32.89|33.1|32.85|33.15|32.9|33.1|32.85|1
1645688790000|2022-02-24 07:46:30|33.08|32.83|33.14|32.89|33.14|32.89|33.04|32.79|0
1645688800000|2022-02-24 07:46:40|33.13|32.88|33.14|32.89|33.15|32.9|33.13|32.88|0
1645688810000|2022-02-24 07:46:50|33.15|32.9|33.14|32.89|33.15|32.9|33.14|32.89|1
1645688820000|2022-02-24 07:47:00|33.18|32.88|33.19|32.94|33.19|32.94|33.14|32.88|0
1645688830000|2022-02-24 07:47:10|33.14|32.89|33.14|32.89|33.19|32.94|33.14|32.84|0
1645688840000|2022-02-24 07:47:20|33.17|32.87|33.19|32.89|33.27|32.97|33.17|32.87|0
1645688850000|2022-02-24 07:47:30||32.94||32.89||32.94||32.89|0
1645688860000|2022-02-24 07:47:40|33.23|32.94|33.19|32.89|33.24|32.94|33.19|32.89|0
1645688870000|2022-02-24 07:47:50|33.23|32.94|33.18|32.88|33.23|32.94|33.14|32.88|0
1645688880000|2022-02-24 07:48:00|33.13|32.84|33.18|32.88|33.18|32.88|33.13|32.84|0
1645688890000|2022-02-24 07:48:10|33.17|32.92|33.23|32.93|33.29|32.99|33.17|32.89|0
1645688900000|2022-02-24 07:48:20|33.22|32.97|33.23|32.93|33.28|32.98|33.22|32.93|0
1645688910000|2022-02-24 07:48:30|33.24|32.94|33.24|32.94|33.27|32.97|33.24|32.94|0
1645688920000|2022-02-24 07:48:40|33.26|32.96|33.23|32.93|33.26|32.96|33.22|32.92|0
1645688930000|2022-02-24 07:48:50|33.24|32.94|33.25|32.95|33.25|32.95|33.21|32.91|0
1645688940000|2022-02-24 07:49:00|33.26|32.96|33.22|32.92|33.26|32.96|33.22|32.92|0
1645688950000|2022-02-24 07:49:10|33.24|32.94|33.21|32.91|33.25|32.95|33.21|32.91|0
1645688960000|2022-02-24 07:49:20|33.19|32.89|33.14|32.84|33.21|32.91|33.12|32.82|0
1645688970000|2022-02-24 07:49:30|33.13|32.83|33.09|32.84|33.13|32.84|33.08|32.82|0
1645688980000|2022-02-24 07:49:40|33.13|32.83|33.09|32.84|33.13|32.84|33.09|32.83|0
1645689000000|2022-02-24 07:50:00|33.12|32.87|33.19|32.89|33.2|32.9|33.11|32.86|4
1645689010000|2022-02-24 07:50:10|33.17|32.87|33.25|32.95|33.27|32.97|33.13|32.87|3
1645689020000|2022-02-24 07:50:20|33.21|32.96|33.26|32.96|33.26|32.97|33.19|32.94|0
1645689030000|2022-02-24 07:50:30|33.27|32.97|33.27|32.97|33.29|32.99|33.27|32.97|0
1645689040000|2022-02-24 07:50:40|33.26|32.96|33.31|33.01|33.31|33.01|33.26|32.96|0
1645689050000|2022-02-24 07:50:50|33.29|32.99|33.26|32.96|33.3|33|33.25|32.96|0
1645689060000|2022-02-24 07:51:00|33.28|32.98|33.26|32.96|33.29|32.99|33.26|32.96|0
1645689070000|2022-02-24 07:51:10|33.28|32.98|33.2|32.95|33.28|32.98|33.2|32.95|0
1645689080000|2022-02-24 07:51:20|33.25|32.96|33.26|32.96|33.26|32.96|33.21|32.95|0
1645689090000|2022-02-24 07:51:30|33.28|32.98|33.29|32.99|33.29|32.99|33.28|32.98|0
1645689100000|2022-02-24 07:51:40|33.28|32.98|33.29|32.99|33.31|33.01|33.28|32.98|0
1645689110000|2022-02-24 07:51:50|33.25|33|33.23|32.98|33.25|33|33.23|32.98|0
1645689120000|2022-02-24 07:52:00|33.12|33.04|33.14|32.89|33.14|33.04|33.1|32.84|1
1645689130000|2022-02-24 07:52:10|33.18|32.88|33.18|32.88|33.19|32.89|33.14|32.84|0
1645689140000|2022-02-24 07:52:20|33.16|32.86|33.14|32.84|33.18|32.89|33.14|32.84|0
1645689150000|2022-02-24 07:52:30|33.13|32.83|33.15|32.85|33.18|32.88|33.13|32.83|0
1645689160000|2022-02-24 07:52:40|33.14|32.84|33.14|32.84|33.19|32.89|33.13|32.83|0
1645689170000|2022-02-24 07:52:50|33.15|32.85|33.14|32.84|33.16|32.86|33.09|32.83|0
1645689180000|2022-02-24 07:53:00|33.13|32.83|33.09|32.84|33.18|32.88|33.09|32.83|0
1645689190000|2022-02-24 07:53:10|33.07|32.82|33.09|32.84|33.09|32.84|33.07|32.82|0
1645689200000|2022-02-24 07:53:20|33.07|32.82|33.08|32.83|33.09|32.84|33.05|32.8|0
1645689210000|2022-02-24 07:53:30|33.09|32.84|33.08|32.83|33.09|32.84|33.08|32.83|0
1645689220000|2022-02-24 07:53:40|33.06|32.81|33.08|32.83|33.08|32.83|33.06|32.81|0
1645689230000|2022-02-24 07:53:50|33.06|32.81|33.05|32.8|33.08|32.85|32.93|32.8|0
1645689240000|2022-02-24 07:54:00|33.06|32.81|33.08|32.83|33.09|32.84|33.06|32.81|0
1645689250000|2022-02-24 07:54:10|33.06|32.81|33.09|32.84|33.09|32.84|33.06|32.81|0
1645689260000|2022-02-24 07:54:20|33.1|32.85|33.17|32.87|33.17|32.87|33.08|32.83|1
1645689270000|2022-02-24 07:54:30|33.22|32.92|33.17|32.87|33.22|32.93|33.17|32.87|0
1645689280000|2022-02-24 07:54:40|33.21|32.91|33.17|32.87|33.21|32.91|33.16|32.87|0
1645689290000|2022-02-24 07:54:50|33.18|32.88|33.18|32.88|33.22|32.92|33.17|32.87|0
1645689300000|2022-02-24 07:55:00|33.17|32.87|33.06|32.81|33.17|32.87|33.05|32.8|0
1645689310000|2022-02-24 07:55:10|33.05|32.8|33.06|32.81|33.06|32.81|33.05|32.8|1
1645689320000|2022-02-24 07:55:20|33.05|32.8|33.06|32.81|33.06|32.81|33.05|32.8|0
1645689330000|2022-02-24 07:55:30|33.05|32.8|32.95|32.87|33.06|32.87|32.95|32.8|0
1645689340000|2022-02-24 07:55:40|32.94|32.86|32.9|32.82|32.94|32.86|32.9|32.82|1
1645689350000|2022-02-24 07:55:50|33.04|32.79|33.04|32.79|33.04|32.79|33.04|32.79|0
1645689360000|2022-02-24 07:56:00|33.01|32.76|33.01|32.76|33.01|32.82|32.9|32.75|0
1645689370000|2022-02-24 07:56:10|32.91|32.83|33.09|32.84|33.09|32.84|32.88|32.76|0
1645689380000|2022-02-24 07:56:20|33.08|32.83|33.09|32.84|33.14|32.88|33.04|32.79|0
1645689390000|2022-02-24 07:56:30|33|32.79|32.9|32.82|33|32.92|32.9|32.79|4
1645689400000|2022-02-24 07:56:40|32.91|32.83|32.78|32.7|32.91|32.83|32.78|32.7|7
1645689410000|2022-02-24 07:56:50|32.81|32.73|32.81|32.73|32.87|32.73|32.76|32.62|6
1645689420000|2022-02-24 07:57:00|32.83|32.75|32.88|32.8|32.88|32.8|32.81|32.73|2
1645689430000|2022-02-24 07:57:10|32.9|32.82|33.03|32.95|33.03|32.95|32.88|32.77|5
1645689440000|2022-02-24 07:57:20|33.04|32.96|32.98|32.9|33.08|33|32.98|32.9|1
1645689450000|2022-02-24 07:57:30|32.95|32.87|32.9|32.82|32.95|32.87|32.9|32.82|0
1645689470000|2022-02-24 07:57:50|32.92|32.84|32.9|32.82|32.93|32.85|32.88|32.8|0
1645689480000|2022-02-24 07:58:00|32.88|32.8|32.85|32.77|32.88|32.8|32.85|32.77|1
1645689490000|2022-02-24 07:58:10|32.84|32.76|32.9|32.82|32.9|32.82|32.83|32.75|3
1645689500000|2022-02-24 07:58:20|32.93|32.85|32.9|32.82|32.95|32.87|32.9|32.82|0
1645689510000|2022-02-24 07:58:30|32.89|32.81|32.9|32.82|32.91|32.83|32.89|32.81|0
1645689520000|2022-02-24 07:58:40|32.93|32.85|33|32.92|33|32.92|32.93|32.85|2
1645689530000|2022-02-24 07:58:50|32.99|32.91|32.91|32.83|32.99|32.91|32.9|32.82|3
1645689540000|2022-02-24 07:59:00|32.9|32.82|33.03|32.95|33.07|32.99|32.9|32.82|3
1645689550000|2022-02-24 07:59:10|33.02|32.94|33.04|32.96|33.05|32.97|33|32.92|1
1645689560000|2022-02-24 07:59:20|33.05|32.97|33.09|33.01|33.12|33.04|33.03|32.95|0
1645689570000|2022-02-24 07:59:30|33.1|33.02|33.08|33|33.23|33.04|33.05|32.97|3
1645689580000|2022-02-24 07:59:40|33.07|32.99|33.08|33|33.08|33|33.07|32.99|0
1645689590000|2022-02-24 07:59:50|33.07|32.99|33.11|33.03|33.13|33.05|33.07|32.99|1
1645689600000|2022-02-24 08:00:00|33.12|33.04|33.07|32.99|33.16|33.08|33.05|32.97|9
1645689610000|2022-02-24 08:00:10|33.09|33.01|33.04|32.96|33.14|33.06|33.04|32.96|14
1645689620000|2022-02-24 08:00:20|33.03|32.95|33.09|33.01|33.09|33.01|33.01|32.93|2
1645689630000|2022-02-24 08:00:30|33.08|33|33.19|33.11|33.25|33.17|33.08|33|6
1645689640000|2022-02-24 08:00:40|33.2|33.12|33.23|32.98|33.23|33.12|33.08|32.98|13
1645689650000|2022-02-24 08:00:50|33.17|33.09|33.22|33.14|33.22|33.14|33.17|33.09|0
1645689660000|2022-02-24 08:01:00|33.21|33.13|33.17|33.09|33.26|33.18|33.17|33.09|14
1645689670000|2022-02-24 08:01:10|33.19|33.11|33.21|33.13|33.32|33.18|33.19|33.07|6
1645689680000|2022-02-24 08:01:20|33.22|33.14|33.21|33.13|33.29|33.21|33.21|33.13|5
1645689690000|2022-02-24 08:01:30|33.22|33.14|33.07|32.99|33.23|33.14|33.07|32.98|24
1645689700000|2022-02-24 08:01:40|33.03|32.95|33.06|32.98|33.13|33.05|33.03|32.95|9
1645689710000|2022-02-24 08:01:50|33.07|32.99|33.16|33.08|33.17|33.09|33.07|32.99|7
1645689720000|2022-02-24 08:02:00|33.12|33.04|33.22|33.14|33.26|33.18|33.1|33.02|26
1645689730000|2022-02-24 08:02:10|33.26|33.18|33.22|33.14|33.32|33.18|33.21|33.07|36
1645689740000|2022-02-24 08:02:20|33.26|33.18|33.19|33.11|33.26|33.18|33.19|33.11|41
1645689750000|2022-02-24 08:02:30|33.21|33.13|33.12|33.04|33.22|33.14|33.12|33.04|5
1645689760000|2022-02-24 08:02:40|33.1|33.02|33.17|33.09|33.17|33.09|33.1|33.02|2
1645689770000|2022-02-24 08:02:50|33.13|33.05|33.07|32.99|33.13|33.05|33.05|32.97|60
1645689780000|2022-02-24 08:03:00|33.05|32.97|33.07|32.99|33.07|32.99|33.02|32.94|2
1645689790000|2022-02-24 08:03:10|33.03|32.95|33.02|32.94|33.04|32.96|33.02|32.94|0
1645689800000|2022-02-24 08:03:20|32.96|32.88|32.93|32.85|33.03|32.95|32.93|32.85|16
1645689810000|2022-02-24 08:03:30|32.95|32.87|32.85|32.77|32.95|32.87|32.85|32.77|17
1645689820000|2022-02-24 08:03:40|32.83|32.75|32.83|32.75|32.83|32.75|32.78|32.7|21
1645689830000|2022-02-24 08:03:50|32.78|32.7|32.78|32.7|32.78|32.7|32.77|32.69|6
1645689840000|2022-02-24 08:04:00|32.81|32.73|32.93|32.85|32.93|32.85|32.81|32.73|10
1645689850000|2022-02-24 08:04:10|32.92|32.84|32.9|32.82|32.93|32.85|32.85|32.77|28
1645689860000|2022-02-24 08:04:20|32.92|32.84|33.07|32.99|33.07|32.99|32.89|32.81|15
1645689870000|2022-02-24 08:04:30|33.06|32.98|33.06|32.98|33.07|32.99|33.06|32.98|7
1645689880000|2022-02-24 08:04:40|33.01|32.93|32.9|32.82|33.01|32.93|32.88|32.8|26
1645689890000|2022-02-24 08:04:50|32.91|32.83|32.91|32.83|32.91|32.83|32.89|32.81|7
1645689900000|2022-02-24 08:05:00|32.89|32.81|32.81|32.73|32.92|32.84|32.81|32.73|15
1645689910000|2022-02-24 08:05:10|32.77|32.69|32.82|32.74|32.84|32.76|32.71|32.54|14
1645689920000|2022-02-24 08:05:20|32.81|32.73|32.69|32.61|32.82|32.74|32.64|32.56|18
1645689930000|2022-02-24 08:05:30|32.66|32.58|32.66|32.58|32.72|32.64|32.62|32.54|15
1645689940000|2022-02-24 08:05:40|32.64|32.56|32.53|32.45|32.67|32.59|32.5|32.42|38
1645689950000|2022-02-24 08:05:50|32.55|32.47|32.53|32.45|32.62|32.52|32.39|32.31|105
1645689960000|2022-02-24 08:06:00|32.52|32.44|32.43|32.35|32.55|32.47|32.43|32.35|15
1645689970000|2022-02-24 08:06:10|32.42|32.34|32.43|32.35|32.43|32.35|32.42|32.34|6
1645689980000|2022-02-24 08:06:20|32.42|32.34|32.36|32.28|32.43|32.35|32.3|32.22|29
1645689990000|2022-02-24 08:06:30|32.33|32.25|32.43|32.35|32.43|32.35|32.31|32.23|18
1645690000000|2022-02-24 08:06:40|32.45|32.37|32.47|32.39|32.48|32.4|32.38|32.3|22
1645690010000|2022-02-24 08:06:50|32.49|32.41|32.51|32.43|32.58|32.5|32.42|32.34|12
1645690020000|2022-02-24 08:07:00|32.49|32.41|32.41|32.33|32.51|32.43|32.41|32.33|5
1645690030000|2022-02-24 08:07:10|32.43|32.35|32.41|32.33|32.46|32.38|32.41|32.33|4
1645690040000|2022-02-24 08:07:20|32.39|32.31|32.36|32.28|32.39|32.31|32.36|32.28|0
1645690050000|2022-02-24 08:07:30|32.38|32.3|32.41|32.33|32.42|32.34|32.38|32.3|15
1645690060000|2022-02-24 08:07:40|32.43|32.35|32.41|32.33|32.43|32.35|32.41|32.33|2
1645690070000|2022-02-24 08:07:50|32.43|32.35|32.43|32.35|32.43|32.35|32.41|32.33|0
1645690080000|2022-02-24 08:08:00|32.41|32.33|32.36|32.28|32.41|32.33|32.32|32.24|17
1645690090000|2022-02-24 08:08:10|32.38|32.3|32.38|32.3|32.39|32.31|32.36|32.28|17
1645690100000|2022-02-24 08:08:20|32.36|32.28|32.27|32.19|32.36|32.28|32.25|32.17|20
1645690110000|2022-02-24 08:08:30|32.26|32.18|32.23|32.15|32.31|32.23|32.23|32.15|6
1645690120000|2022-02-24 08:08:40|32.25|32.17|32.24|32.16|32.28|32.2|32.23|32.15|34
1645690130000|2022-02-24 08:08:50|32.25|32.17|32.31|32.23|32.35|32.27|32.24|32.16|21
1645690140000|2022-02-24 08:09:00|32.33|32.25|32.38|32.3|32.4|32.32|32.33|32.25|6
1645690150000|2022-02-24 08:09:10|32.4|32.32|32.39|32.31|32.4|32.32|32.35|32.27|2
1645690160000|2022-02-24 08:09:20|32.38|32.3|32.26|32.18|32.38|32.3|32.26|32.18|16
1645690170000|2022-02-24 08:09:30|32.27|32.19|32.25|32.17|32.27|32.19|32.23|32.15|30
1645690180000|2022-02-24 08:09:40|32.24|32.16|32.24|32.16|32.27|32.19|32.24|32.16|1
1645690190000|2022-02-24 08:09:50|32.23|32.15|32.26|32.18|32.28|32.2|32.23|32.15|2
1645690200000|2022-02-24 08:10:00|32.28|32.2|32.19|32.11|32.33|32.25|32.19|32.11|156
1645690210000|2022-02-24 08:10:10|32.21|32.13|32.19|32.11|32.22|32.14|32.19|32.11|7
1645690220000|2022-02-24 08:10:20|32.13|32.05|32.17|32.09|32.18|32.1|32.13|32.05|11
1645690230000|2022-02-24 08:10:30|32.16|32.08|32.19|32.11|32.22|32.14|32.16|32.08|15
1645690240000|2022-02-24 08:10:40|32.21|32.13|32.19|32.11|32.21|32.13|32.16|32.08|33
1645690250000|2022-02-24 08:10:50|32.18|32.1|32.23|32.15|32.24|32.16|32.18|32.1|3
1645690260000|2022-02-24 08:11:00|32.25|32.17|32.36|32.28|32.36|32.28|32.21|32.13|8
1645690270000|2022-02-24 08:11:10|32.37|32.29|32.34|32.26|32.37|32.29|32.34|32.26|16
1645690280000|2022-02-24 08:11:20|32.36|32.28|32.36|32.28|32.42|32.34|32.3|32.22|78
1645690290000|2022-02-24 08:11:30|32.34|32.26|32.29|32.21|32.36|32.28|32.29|32.21|17
1645690300000|2022-02-24 08:11:40|32.28|32.2|32.25|32.17|32.32|32.24|32.24|32.16|6
1645690310000|2022-02-24 08:11:50|32.24|32.16|32.18|32.1|32.25|32.17|32.18|32.1|14
1645690320000|2022-02-24 08:12:00|32.19|32.11|32.27|32.19|32.29|32.21|32.19|32.11|28
1645690330000|2022-02-24 08:12:10|32.26|32.18|32.19|32.11|32.34|32.26|32.19|32.11|57
1645690340000|2022-02-24 08:12:20|32.17|32.09|32.21|32.13|32.21|32.13|32.16|32.08|2
1645690350000|2022-02-24 08:12:30|32.19|32.11|32.21|32.13|32.27|32.19|32.17|32.09|15
1645690360000|2022-02-24 08:12:40|32.22|32.14|32.24|32.16|32.25|32.17|32.22|32.14|0
1645690370000|2022-02-24 08:12:50|32.23|32.15|32.13|32.05|32.28|32.2|32.13|32.05|57
1645690380000|2022-02-24 08:13:00|32.14|32.06|32.24|32.16|32.26|32.18|32.14|32.06|5
1645690390000|2022-02-24 08:13:10|32.26|32.18|32.31|32.23|32.34|32.26|32.24|32.16|2
1645690400000|2022-02-24 08:13:20|32.29|32.21|32.37|32.29|32.37|32.29|32.24|32.16|7
1645690410000|2022-02-24 08:13:30|32.38|32.3|32.29|32.21|32.42|32.34|32.28|32.2|14
1645690420000|2022-02-24 08:13:40|32.28|32.2|32.37|32.29|32.37|32.29|32.28|32.2|12
1645690430000|2022-02-24 08:13:50|32.36|32.28|32.36|32.28|32.37|32.29|32.34|32.26|1
1645690440000|2022-02-24 08:14:00|32.37|32.29|32.44|32.36|32.44|32.36|32.37|32.29|3
1645690450000|2022-02-24 08:14:10|32.42|32.34|32.49|32.41|32.49|32.41|32.42|32.34|0
1645690460000|2022-02-24 08:14:20|32.51|32.43|32.59|32.51|32.59|32.51|32.49|32.41|23
1645690470000|2022-02-24 08:14:30|32.57|32.49|32.43|32.35|32.57|32.49|32.43|32.35|25
1645690480000|2022-02-24 08:14:40|32.46|32.38|32.51|32.43|32.51|32.43|32.39|32.31|9
1645690490000|2022-02-24 08:14:50|32.52|32.44|32.46|32.38|32.52|32.44|32.44|32.36|10
1645690500000|2022-02-24 08:15:00|32.47|32.39|32.49|32.41|32.59|32.51|32.47|32.39|7
1645690510000|2022-02-24 08:15:10|32.48|32.4|32.39|32.31|32.51|32.43|32.39|32.31|5
1645690520000|2022-02-24 08:15:20|32.41|32.33|32.44|32.36|32.52|32.44|32.35|32.27|14
1645690530000|2022-02-24 08:15:30|32.43|32.35|32.56|32.48|32.56|32.48|32.43|32.35|8
1645690540000|2022-02-24 08:15:40|32.54|32.46|32.56|32.48|32.57|32.49|32.52|32.44|3
1645690550000|2022-02-24 08:15:50|32.54|32.46|32.46|32.38|32.54|32.46|32.43|32.35|4
1645690560000|2022-02-24 08:16:00|32.47|32.39|32.49|32.41|32.51|32.43|32.44|32.36|2
1645690570000|2022-02-24 08:16:10|32.47|32.39|32.52|32.44|32.52|32.44|32.47|32.39|1
1645690580000|2022-02-24 08:16:20|32.51|32.43|32.57|32.49|32.59|32.51|32.51|32.43|14
1645690590000|2022-02-24 08:16:30|32.56|32.48|32.42|32.34|32.56|32.48|32.42|32.34|4
1645690600000|2022-02-24 08:16:40|32.39|32.31|32.34|32.26|32.4|32.32|32.34|32.26|8
1645690610000|2022-02-24 08:16:50|32.32|32.24|32.32|32.24|32.34|32.26|32.21|32.13|4
1645690620000|2022-02-24 08:17:00|32.33|32.25|32.32|32.24|32.34|32.26|32.31|32.23|2
1645690630000|2022-02-24 08:17:10|32.3|32.22|32.28|32.2|32.34|32.26|32.28|32.2|2
1645690640000|2022-02-24 08:17:20|32.26|32.18|32.28|32.2|32.28|32.2|32.22|32.14|14
1645690650000|2022-02-24 08:17:30|32.29|32.21|32.28|32.2|32.29|32.21|32.26|32.18|1
1645690660000|2022-02-24 08:17:40|32.29|32.21|32.28|32.2|32.29|32.21|32.25|32.17|7
1645690670000|2022-02-24 08:17:50|32.26|32.18|32.24|32.16|32.28|32.2|32.21|32.13|11
1645690680000|2022-02-24 08:18:00|32.25|32.17|32.26|32.18|32.28|32.2|32.21|32.13|47
1645690690000|2022-02-24 08:18:10|32.28|32.2|32.31|32.23|32.31|32.23|32.22|32.14|18
1645690700000|2022-02-24 08:18:20|32.32|32.24|32.34|32.26|32.34|32.26|32.32|32.24|15
1645690710000|2022-02-24 08:18:30|32.36|32.28|32.29|32.21|32.41|32.33|32.29|32.21|32
1645690720000|2022-02-24 08:18:40|32.31|32.23|32.29|32.21|32.32|32.24|32.24|32.16|110
1645690730000|2022-02-24 08:18:50|32.31|32.23|32.31|32.23|32.37|32.29|32.31|32.23|6
1645690740000|2022-02-24 08:19:00|32.32|32.24|32.27|32.19|32.32|32.24|32.27|32.19|6
1645690750000|2022-02-24 08:19:10|32.25|32.17|32.23|32.15|32.28|32.2|32.21|32.13|11
1645690760000|2022-02-24 08:19:20|32.24|32.16|32.17|32.09|32.24|32.16|32.17|32.09|47
1645690770000|2022-02-24 08:19:30|32.18|32.1|32.16|32.08|32.23|32.1|32.13|31.98|23
1645690780000|2022-02-24 08:19:40|32.14|32.06|32.16|32.08|32.16|32.08|32.14|32.06|1
1645690790000|2022-02-24 08:19:50|32.17|32.09|32.15|32.07|32.17|32.09|32.13|32.05|24
1645690800000|2022-02-24 08:20:00|32.14|32.06|32.11|32.03|32.17|32.09|32.11|32.03|60
1645690810000|2022-02-24 08:20:10|32.13|32.05|32.03|31.95|32.13|32.05|32.03|31.95|63
1645690820000|2022-02-24 08:20:20|32.04|31.96|32.07|31.99|32.08|32|32.02|31.94|19
1645690830000|2022-02-24 08:20:30|32.08|32|32.13|32.05|32.15|32.07|32.07|31.99|30
1645690840000|2022-02-24 08:20:40|32.12|32.04|32.12|32.04|32.13|32.05|32.11|32.03|0
1645690850000|2022-02-24 08:20:50|32.11|32.03|32.17|32.09|32.21|32.13|32.11|32.03|9
1645690860000|2022-02-24 08:21:00|32.18|32.1|32.13|32.05|32.2|32.12|32.11|32.03|16
1645690870000|2022-02-24 08:21:10|32.12|32.04|32.08|32|32.13|32.05|32.07|31.99|16
1645690880000|2022-02-24 08:21:20|32.09|32.01|32.1|32.02|32.12|32.04|32.07|31.99|26
1645690890000|2022-02-24 08:21:30|32.12|32.04|32.12|32.04|32.13|32.05|32.12|32.04|6
1645690900000|2022-02-24 08:21:40|32.1|32.02|32.08|32|32.15|32.07|32.06|31.98|54
1645690910000|2022-02-24 08:21:50|32.1|32.02|32.18|32.1|32.18|32.1|32.07|31.99|11
1645690920000|2022-02-24 08:22:00|32.17|32.09|32.18|32.1|32.18|32.1|32.15|32.07|38
1645690930000|2022-02-24 08:22:10|32.17|32.09|32.13|32.05|32.18|32.1|32.13|32.05|20
1645690940000|2022-02-24 08:22:20|32.12|32.04|32.08|32|32.15|32.07|32.08|32|40
1645690950000|2022-02-24 08:22:30|32.1|32.02|32.13|32.05|32.15|32.07|32.08|32|21
1645690960000|2022-02-24 08:22:40|32.17|32.09|32.08|32|32.18|32.1|32.07|31.99|12
1645690970000|2022-02-24 08:22:50|32.07|31.99|31.97|31.89|32.07|31.99|31.96|31.88|27
1645690980000|2022-02-24 08:23:00|31.98|31.9|32.05|31.97|32.06|31.98|31.97|31.89|15
1645690990000|2022-02-24 08:23:10|32.07|31.99|32.15|32.07|32.15|32.07|32.07|31.99|48
1645691000000|2022-02-24 08:23:20|32.17|32.09|32.07|31.99|32.22|32.14|32.06|31.98|18
1645691010000|2022-02-24 08:23:30|32.06|31.98|32.13|32.05|32.14|32.06|32.06|31.98|4
1645691020000|2022-02-24 08:23:40|32.14|32.06|32.13|32.05|32.16|32.08|32.09|32.01|5
1645691030000|2022-02-24 08:23:50|32.15|32.07|31.96|31.88|32.15|32.07|31.92|31.84|93
1645691040000|2022-02-24 08:24:00|31.94|31.86|31.86|31.78|31.94|31.86|31.86|31.78|158
1645691050000|2022-02-24 08:24:10|31.88|31.8|31.88|31.8|31.9|31.82|31.88|31.8|12
1645691060000|2022-02-24 08:24:20|31.9|31.82|31.94|31.86|31.96|31.88|31.9|31.82|25
1645691070000|2022-02-24 08:24:30|31.93|31.85|31.83|31.75|31.93|31.85|31.78|31.7|25
1645691080000|2022-02-24 08:24:40|31.87|31.79|31.83|31.75|31.89|31.81|31.83|31.75|18
1645691090000|2022-02-24 08:24:50|31.81|31.73|31.8|31.72|31.83|31.75|31.78|31.7|94
1645691100000|2022-02-24 08:25:00|31.78|31.7|31.79|31.71|31.81|31.73|31.75|31.67|67
1645691110000|2022-02-24 08:25:10|31.78|31.7|31.63|31.55|31.8|31.72|31.61|31.53|245
1645691120000|2022-02-24 08:25:20|31.61|31.53|31.55|31.47|31.64|31.56|31.55|31.47|157
1645691130000|2022-02-24 08:25:30|31.61|31.53|31.73|31.65|31.73|31.65|31.61|31.53|79
1645691140000|2022-02-24 08:25:40|31.72|31.64|31.71|31.63|31.72|31.64|31.68|31.6|26
1645691150000|2022-02-24 08:25:50|31.69|31.61|31.69|31.61|31.71|31.63|31.64|31.56|13
1645691160000|2022-02-24 08:26:00|31.7|31.62|31.69|31.61|31.78|31.7|31.69|31.61|5
1645691170000|2022-02-24 08:26:10|31.67|31.59|31.71|31.63|31.71|31.63|31.67|31.59|12
1645691180000|2022-02-24 08:26:20|31.73|31.65|31.74|31.66|31.74|31.66|31.73|31.65|22
1645691190000|2022-02-24 08:26:30|31.76|31.68|31.74|31.66|31.81|31.73|31.74|31.66|64
1645691200000|2022-02-24 08:26:40|31.73|31.65|31.7|31.62|31.78|31.7|31.7|31.62|55
1645691210000|2022-02-24 08:26:50|31.68|31.6|31.68|31.6|31.68|31.6|31.68|31.6|3
1645691220000|2022-02-24 08:27:00|31.71|31.63|31.73|31.65|31.79|31.71|31.71|31.63|30
1645691230000|2022-02-24 08:27:10|31.71|31.63|31.76|31.68|31.76|31.68|31.71|31.63|0
1645691240000|2022-02-24 08:27:20|31.74|31.66|31.73|31.65|31.74|31.66|31.69|31.61|28
1645691250000|2022-02-24 08:27:30|31.72|31.64|31.68|31.6|31.73|31.65|31.68|31.6|30
1645691260000|2022-02-24 08:27:40|31.69|31.61|31.71|31.63|31.71|31.63|31.69|31.61|16
1645691270000|2022-02-24 08:27:50|31.73|31.65|31.72|31.64|31.74|31.66|31.72|31.64|52
1645691280000|2022-02-24 08:28:00|31.71|31.63|31.66|31.58|31.71|31.63|31.66|31.58|2
1645691290000|2022-02-24 08:28:10|31.64|31.56|31.63|31.55|31.66|31.58|31.63|31.55|4
1645691300000|2022-02-24 08:28:20|31.64|31.56|31.6|31.52|31.64|31.56|31.59|31.51|11
1645691310000|2022-02-24 08:28:30|31.62|31.54|31.66|31.58|31.66|31.58|31.62|31.54|11
1645691320000|2022-02-24 08:28:40|31.68|31.6|31.66|31.58|31.73|31.65|31.64|31.56|30
1645691330000|2022-02-24 08:28:50|31.68|31.6|31.71|31.63|31.73|31.65|31.68|31.6|6
1645691340000|2022-02-24 08:29:00|31.73|31.65|31.71|31.63|31.74|31.66|31.71|31.63|33
1645691350000|2022-02-24 08:29:10|31.73|31.65|31.74|31.66|31.74|31.66|31.71|31.63|32
1645691360000|2022-02-24 08:29:20|31.71|31.63|31.75|31.67|31.76|31.68|31.71|31.63|163
1645691370000|2022-02-24 08:29:30|31.71|31.63|31.73|31.65|31.73|31.65|31.7|31.62|10
1645691380000|2022-02-24 08:29:40|31.71|31.63|31.7|31.62|31.74|31.66|31.7|31.62|4
1645691390000|2022-02-24 08:29:50|31.65|31.57|31.66|31.58|31.66|31.58|31.61|31.53|1
1645691400000|2022-02-24 08:30:00|31.68|31.6|31.69|31.61|31.73|31.65|31.68|31.6|2
1645691410000|2022-02-24 08:30:10|31.66|31.58|31.52|31.44|31.66|31.58|31.52|31.44|15
1645691420000|2022-02-24 08:30:20|31.55|31.47|31.62|31.54|31.62|31.54|31.55|31.47|11
1645691430000|2022-02-24 08:30:30|31.6|31.52|31.61|31.53|31.63|31.55|31.6|31.52|1
1645691440000|2022-02-24 08:30:40|31.57|31.49|31.56|31.48|31.61|31.53|31.56|31.48|37
1645691450000|2022-02-24 08:30:50|31.53|31.45|31.61|31.53|31.63|31.55|31.53|31.45|17
1645691460000|2022-02-24 08:31:00|31.6|31.52|31.61|31.53|31.63|31.55|31.57|31.49|2
1645691470000|2022-02-24 08:31:10|31.63|31.55|31.71|31.63|31.71|31.63|31.63|31.55|0
1645691480000|2022-02-24 08:31:20|31.7|31.62|31.68|31.6|31.73|31.65|31.67|31.59|9
1645691490000|2022-02-24 08:31:30|31.67|31.59|31.73|31.65|31.73|31.65|31.67|31.59|0
1645691500000|2022-02-24 08:31:40|31.72|31.64|31.7|31.62|31.72|31.64|31.67|31.59|14
1645691510000|2022-02-24 08:31:50|31.71|31.63|31.71|31.63|31.71|31.63|31.68|31.6|6
1645691520000|2022-02-24 08:32:00|31.74|31.66|31.71|31.63|31.74|31.66|31.71|31.63|5
1645691530000|2022-02-24 08:32:10|31.69|31.61|31.66|31.58|31.7|31.62|31.66|31.58|2
1645691540000|2022-02-24 08:32:20|31.65|31.57|31.65|31.57|31.66|31.58|31.62|31.54|31
1645691550000|2022-02-24 08:32:30|31.63|31.55|31.7|31.62|31.71|31.63|31.63|31.55|3
1645691560000|2022-02-24 08:32:40|31.68|31.6|31.6|31.52|31.7|31.62|31.6|31.52|52
1645691570000|2022-02-24 08:32:50|31.62|31.54|31.56|31.48|31.63|31.55|31.54|31.46|48
1645691580000|2022-02-24 08:33:00|31.54|31.46|31.56|31.48|31.58|31.5|31.54|31.46|1
1645691590000|2022-02-24 08:33:10|31.58|31.5|31.46|31.38|31.58|31.5|31.46|31.38|67
1645691600000|2022-02-24 08:33:20|31.48|31.4|31.5|31.42|31.5|31.42|31.46|31.38|23
1645691610000|2022-02-24 08:33:30|31.48|31.4|31.46|31.38|31.5|31.42|31.46|31.38|51
1645691620000|2022-02-24 08:33:40|31.45|31.37|31.43|31.35|31.45|31.37|31.43|31.35|62
1645691630000|2022-02-24 08:33:50|31.42|31.34|31.5|31.42|31.5|31.42|31.42|31.34|16
1645691640000|2022-02-24 08:34:00|31.49|31.41|31.45|31.37|31.5|31.42|31.41|31.33|90
1645691650000|2022-02-24 08:34:10|31.44|31.36|31.47|31.39|31.47|31.39|31.44|31.36|26
1645691660000|2022-02-24 08:34:20|31.48|31.4|31.52|31.44|31.52|31.44|31.48|31.4|8
1645691670000|2022-02-24 08:34:30|31.5|31.42|31.55|31.47|31.55|31.47|31.48|31.4|18
1645691680000|2022-02-24 08:34:40|31.53|31.45|31.54|31.46|31.54|31.46|31.5|31.42|2
1645691690000|2022-02-24 08:34:50|31.53|31.45|31.54|31.46|31.54|31.46|31.51|31.43|8
1645691700000|2022-02-24 08:35:00|31.51|31.43|31.53|31.45|31.57|31.49|31.51|31.43|6
1645691710000|2022-02-24 08:35:10|31.51|31.43|31.54|31.46|31.55|31.47|31.5|31.42|7
1645691720000|2022-02-24 08:35:20|31.57|31.49|31.64|31.56|31.65|31.57|31.57|31.49|2
1645691730000|2022-02-24 08:35:30|31.63|31.55|31.61|31.53|31.65|31.57|31.61|31.53|13
1645691740000|2022-02-24 08:35:40|31.6|31.52|31.62|31.54|31.64|31.56|31.6|31.52|15
1645691750000|2022-02-24 08:35:50|31.64|31.56|31.66|31.58|31.66|31.58|31.62|31.54|64
1645691760000|2022-02-24 08:36:00|31.67|31.59|31.69|31.61|31.71|31.63|31.67|31.59|0
1645691770000|2022-02-24 08:36:10|31.71|31.63|31.74|31.66|31.74|31.66|31.71|31.63|14
1645691780000|2022-02-24 08:36:20|31.71|31.63|31.74|31.66|31.74|31.66|31.71|31.63|16
1645691790000|2022-02-24 08:36:30|31.69|31.61|31.69|31.61|31.69|31.61|31.69|31.61|81
1645691800000|2022-02-24 08:36:40|31.67|31.59|31.66|31.58|31.67|31.59|31.62|31.54|13
1645691810000|2022-02-24 08:36:50|31.68|31.6|31.69|31.61|31.69|31.61|31.68|31.6|8
1645691820000|2022-02-24 08:37:00|31.64|31.56|31.68|31.6|31.72|31.64|31.63|31.55|108
1645691830000|2022-02-24 08:37:10|31.69|31.61|31.69|31.61|31.7|31.62|31.68|31.6|30
1645691840000|2022-02-24 08:37:20|31.68|31.6|31.71|31.63|31.72|31.64|31.68|31.6|16
1645691850000|2022-02-24 08:37:30|31.69|31.61|31.73|31.65|31.73|31.65|31.67|31.59|153
1645691860000|2022-02-24 08:37:40|31.71|31.63|31.76|31.68|31.76|31.68|31.69|31.61|93
1645691870000|2022-02-24 08:37:50|31.77|31.69|31.76|31.68|31.77|31.69|31.74|31.66|2
1645691880000|2022-02-24 08:38:00|31.78|31.7|31.73|31.65|31.8|31.72|31.72|31.64|22
1645691890000|2022-02-24 08:38:10|31.75|31.67|31.68|31.6|31.75|31.67|31.67|31.59|10
1645691900000|2022-02-24 08:38:20|31.67|31.59|31.69|31.61|31.71|31.63|31.62|31.54|57
1645691910000|2022-02-24 08:38:30|31.71|31.63|31.73|31.65|31.74|31.66|31.66|31.58|4
1645691920000|2022-02-24 08:38:40|31.71|31.63|31.74|31.66|31.74|31.66|31.71|31.63|3
1645691930000|2022-02-24 08:38:50|31.73|31.65|31.68|31.6|31.73|31.65|31.66|31.58|9
1645691940000|2022-02-24 08:39:00|31.67|31.59|31.66|31.58|31.67|31.59|31.66|31.58|0
1645691950000|2022-02-24 08:39:10|31.64|31.56|31.68|31.6|31.68|31.6|31.64|31.56|2
1645691960000|2022-02-24 08:39:20|31.66|31.58|31.74|31.66|31.78|31.7|31.66|31.58|11
1645691970000|2022-02-24 08:39:30|31.73|31.65|31.69|31.61|31.74|31.66|31.68|31.6|0
1645691980000|2022-02-24 08:39:40|31.71|31.63|31.69|31.61|31.73|31.65|31.68|31.6|3
1645691990000|2022-02-24 08:39:50|31.68|31.6|31.73|31.65|31.78|31.7|31.68|31.6|4
1645692000000|2022-02-24 08:40:00|31.74|31.66|31.7|31.62|31.76|31.68|31.69|31.61|53
1645692010000|2022-02-24 08:40:10|31.69|31.61|31.73|31.65|31.73|31.65|31.69|31.61|35
1645692020000|2022-02-24 08:40:20|31.74|31.66|31.81|31.73|31.81|31.73|31.74|31.66|0
1645692030000|2022-02-24 08:40:30|31.79|31.71|31.7|31.62|31.79|31.71|31.7|31.62|8
1645692040000|2022-02-24 08:40:40|31.73|31.65|31.73|31.65|31.78|31.7|31.71|31.63|1
1645692060000|2022-02-24 08:41:00|31.74|31.66|31.76|31.68|31.78|31.7|31.74|31.66|3
1645692070000|2022-02-24 08:41:10|31.74|31.66|31.69|31.61|31.75|31.67|31.69|31.61|6
1645692080000|2022-02-24 08:41:20|31.66|31.58|31.73|31.65|31.73|31.65|31.64|31.56|24
1645692090000|2022-02-24 08:41:30|31.75|31.67|31.78|31.7|31.82|31.74|31.75|31.67|4
1645692100000|2022-02-24 08:41:40|31.79|31.71|31.78|31.7|31.79|31.71|31.78|31.7|0
1645692110000|2022-02-24 08:41:50|31.79|31.71|31.82|31.74|31.82|31.74|31.78|31.7|3
1645692120000|2022-02-24 08:42:00|31.83|31.75|31.88|31.8|31.88|31.8|31.83|31.75|0
1645692130000|2022-02-24 08:42:10|31.86|31.78|31.88|31.8|31.88|31.8|31.86|31.78|3
1645692140000|2022-02-24 08:42:20|31.86|31.78|31.9|31.82|31.9|31.82|31.86|31.78|7
1645692150000|2022-02-24 08:42:30|31.92|31.84|31.93|31.85|31.94|31.86|31.91|31.83|14
1645692160000|2022-02-24 08:42:40|31.91|31.83|31.86|31.78|31.91|31.83|31.84|31.76|1
1645692170000|2022-02-24 08:42:50|31.88|31.8|31.91|31.83|31.93|31.85|31.88|31.8|0
1645692180000|2022-02-24 08:43:00|31.93|31.85|31.91|31.83|31.93|31.85|31.89|31.81|1
1645692190000|2022-02-24 08:43:10|31.93|31.85|31.89|31.81|31.93|31.85|31.88|31.8|2
1645692200000|2022-02-24 08:43:20|31.88|31.8|31.89|31.81|31.91|31.83|31.83|31.75|11
1645692210000|2022-02-24 08:43:30|31.86|31.78|31.86|31.78|31.89|31.81|31.86|31.78|3
1645692220000|2022-02-24 08:43:40|31.88|31.8|31.88|31.8|31.9|31.82|31.86|31.78|4
1645692230000|2022-02-24 08:43:50|31.9|31.82|31.86|31.78|31.9|31.82|31.86|31.78|6
1645692240000|2022-02-24 08:44:00|31.88|31.8|31.86|31.78|31.9|31.82|31.86|31.78|2
1645692260000|2022-02-24 08:44:20|31.79|31.71|31.77|31.69|31.79|31.71|31.77|31.69|8
1645692270000|2022-02-24 08:44:30|31.79|31.71|31.83|31.75|31.83|31.75|31.75|31.67|3
1645692280000|2022-02-24 08:44:40|31.79|31.71|31.79|31.71|31.81|31.73|31.72|31.64|1
1645692290000|2022-02-24 08:44:50|31.78|31.7|31.81|31.73|31.81|31.73|31.78|31.7|0
1645692300000|2022-02-24 08:45:00|31.83|31.75|31.81|31.73|31.85|31.77|31.81|31.73|2
1645692310000|2022-02-24 08:45:10|31.83|31.75|31.88|31.8|31.89|31.81|31.83|31.75|3
1645692320000|2022-02-24 08:45:20|31.89|31.81|31.86|31.78|31.89|31.81|31.86|31.78|4
1645692330000|2022-02-24 08:45:30|31.88|31.8|31.83|31.75|31.88|31.8|31.79|31.71|3
1645692340000|2022-02-24 08:45:40|31.81|31.73|31.84|31.76|31.88|31.8|31.81|31.73|31
1645692350000|2022-02-24 08:45:50|31.83|31.75|31.81|31.73|31.84|31.76|31.81|31.73|2
1645692360000|2022-02-24 08:46:00|31.8|31.72|31.77|31.69|31.8|31.72|31.77|31.69|1
1645692370000|2022-02-24 08:46:10|31.76|31.68|31.83|31.75|31.84|31.76|31.76|31.68|49
1645692380000|2022-02-24 08:46:20|31.84|31.76|31.83|31.75|31.86|31.78|31.83|31.75|16
1645692390000|2022-02-24 08:46:30|31.87|31.79|31.86|31.78|31.9|31.82|31.86|31.78|3
1645692400000|2022-02-24 08:46:40|31.84|31.76|31.78|31.7|31.84|31.76|31.78|31.7|1
1645692410000|2022-02-24 08:46:50|31.77|31.69|31.73|31.65|31.77|31.69|31.73|31.65|0
1645692420000|2022-02-24 08:47:00|31.71|31.63|31.73|31.65|31.74|31.66|31.71|31.63|1
1645692430000|2022-02-24 08:47:10|31.74|31.66|31.78|31.7|31.78|31.7|31.74|31.66|1
1645692440000|2022-02-24 08:47:20|31.75|31.67|31.75|31.67|31.75|31.67|31.75|31.67|1
1645692450000|2022-02-24 08:47:30|31.77|31.69|31.77|31.69|31.77|31.69|31.77|31.69|0
1645692460000|2022-02-24 08:47:40|31.74|31.66|31.74|31.66|31.74|31.66|31.74|31.66|6
1645692470000|2022-02-24 08:47:50|31.73|31.65|31.73|31.65|31.74|31.66|31.73|31.65|0
1645692480000|2022-02-24 08:48:00|31.74|31.66|31.74|31.66|31.76|31.68|31.73|31.65|6
1645692490000|2022-02-24 08:48:10|31.76|31.68|31.76|31.68|31.8|31.72|31.74|31.66|1
1645692500000|2022-02-24 08:48:20|31.74|31.66|31.76|31.68|31.76|31.68|31.74|31.66|1
1645692510000|2022-02-24 08:48:30|31.74|31.66|31.77|31.69|31.77|31.69|31.73|31.65|0
1645692520000|2022-02-24 08:48:40|31.78|31.7|31.76|31.68|31.8|31.72|31.76|31.68|2
1645692530000|2022-02-24 08:48:50|31.78|31.7|31.78|31.7|31.82|31.74|31.78|31.7|0
1645692540000|2022-02-24 08:49:00|31.77|31.69|31.73|31.65|31.77|31.69|31.73|31.65|3
1645692550000|2022-02-24 08:49:10|31.74|31.66|31.76|31.68|31.77|31.69|31.74|31.66|0
1645692560000|2022-02-24 08:49:20|31.77|31.69|31.78|31.7|31.8|31.72|31.76|31.68|1
1645692570000|2022-02-24 08:49:30|31.76|31.68|31.81|31.73|31.81|31.73|31.76|31.68|0
1645692580000|2022-02-24 08:49:40|31.83|31.75|31.83|31.75|31.84|31.76|31.68|31.6|113
1645692590000|2022-02-24 08:49:50|31.84|31.76|31.86|31.78|31.89|31.81|31.84|31.76|0
1645692600000|2022-02-24 08:50:00|31.88|31.8|31.88|31.8|31.88|31.8|31.86|31.78|3
1645692610000|2022-02-24 08:50:10|31.86|31.78|31.88|31.8|31.88|31.8|31.86|31.78|0
1645692620000|2022-02-24 08:50:20|31.89|31.81|31.91|31.83|31.91|31.83|31.89|31.81|1
1645692630000|2022-02-24 08:50:30|31.93|31.85|31.94|31.86|31.94|31.86|31.91|31.83|3
1645692640000|2022-02-24 08:50:40|31.92|31.84|31.92|31.84|31.95|31.87|31.92|31.84|0
1645692650000|2022-02-24 08:50:50|31.94|31.86|31.97|31.89|31.97|31.89|31.94|31.86|5
1645692660000|2022-02-24 08:51:00|31.95|31.87|31.97|31.89|31.97|31.89|31.95|31.87|1
1645692670000|2022-02-24 08:51:10|31.94|31.86|31.88|31.8|31.97|31.89|31.88|31.8|61
1645692680000|2022-02-24 08:51:20|31.84|31.76|31.87|31.79|31.88|31.8|31.84|31.76|51
1645692690000|2022-02-24 08:51:30|31.86|31.78|31.86|31.78|31.88|31.8|31.84|31.76|15
1645692700000|2022-02-24 08:51:40|31.87|31.79|31.82|31.74|31.87|31.79|31.82|31.74|0
1645692710000|2022-02-24 08:51:50|31.78|31.7|31.8|31.72|31.8|31.72|31.78|31.7|0
1645692720000|2022-02-24 08:52:00|31.82|31.74|31.91|31.83|31.91|31.83|31.82|31.74|6
1645692730000|2022-02-24 08:52:10|31.89|31.81|31.87|31.79|31.89|31.81|31.87|31.79|0
1645692740000|2022-02-24 08:52:20|31.84|31.76|31.84|31.76|31.84|31.76|31.82|31.74|2
1645692750000|2022-02-24 08:52:30|31.82|31.74|31.84|31.76|31.87|31.79|31.82|31.74|0
1645692760000|2022-02-24 08:52:40|31.82|31.74|31.84|31.76|31.87|31.79|31.82|31.74|1
1645692770000|2022-02-24 08:52:50|31.86|31.78|31.86|31.78|31.86|31.78|31.86|31.78|13
1645692780000|2022-02-24 08:53:00|31.87|31.79|31.86|31.78|31.87|31.79|31.84|31.76|10
1645692790000|2022-02-24 08:53:10|31.84|31.76|31.82|31.74|31.86|31.78|31.82|31.74|9
1645692800000|2022-02-24 08:53:20|31.84|31.76|31.82|31.74|31.86|31.78|31.8|31.72|20
1645692810000|2022-02-24 08:53:30|31.8|31.72|31.82|31.74|31.82|31.74|31.78|31.7|7
1645692820000|2022-02-24 08:53:40|31.8|31.72|31.78|31.7|31.8|31.72|31.78|31.7|24
1645692830000|2022-02-24 08:53:50|31.77|31.69|31.77|31.69|31.77|31.69|31.75|31.67|0
1645692840000|2022-02-24 08:54:00|31.79|31.71|31.86|31.78|31.86|31.78|31.79|31.71|18
1645692850000|2022-02-24 08:54:10|31.87|31.79|31.94|31.86|31.95|31.87|31.87|31.79|2
1645692860000|2022-02-24 08:54:20|31.92|31.84|31.99|31.91|31.99|31.91|31.88|31.8|29
1645692870000|2022-02-24 08:54:30|32.01|31.93|32.02|31.94|32.04|31.96|32.01|31.93|33
1645692880000|2022-02-24 08:54:40|32.04|31.96|32.03|31.95|32.06|31.98|31.99|31.91|10
1645692890000|2022-02-24 08:54:50|32.04|31.96|32.03|31.95|32.06|31.98|32.03|31.95|0
1645692900000|2022-02-24 08:55:00|32.01|31.93|32.04|31.96|32.04|31.96|31.99|31.91|14
1645692910000|2022-02-24 08:55:10|32.02|31.94|32.01|31.93|32.02|31.94|31.99|31.91|4
1645692920000|2022-02-24 08:55:20|32.02|31.94|31.95|31.87|32.08|32|31.95|31.87|46
1645692930000|2022-02-24 08:55:30|31.94|31.86|31.94|31.86|31.94|31.86|31.88|31.8|13
1645692940000|2022-02-24 08:55:40|31.96|31.88|31.81|31.73|31.96|31.88|31.81|31.73|19
1645692950000|2022-02-24 08:55:50|31.82|31.74|31.82|31.74|31.82|31.74|31.77|31.69|3
1645692960000|2022-02-24 08:56:00|31.83|31.75|31.86|31.78|31.87|31.79|31.82|31.74|19
1645692970000|2022-02-24 08:56:10|31.85|31.77|31.78|31.7|31.85|31.77|31.77|31.69|28
1645692980000|2022-02-24 08:56:20|31.77|31.69|31.76|31.68|31.77|31.69|31.74|31.66|10
1645692990000|2022-02-24 08:56:30|31.79|31.71|31.79|31.71|31.84|31.76|31.76|31.68|44
1645693000000|2022-02-24 08:56:40|31.8|31.72|31.84|31.76|31.88|31.8|31.79|31.71|67
1645693010000|2022-02-24 08:56:50|31.82|31.74|31.81|31.73|31.84|31.76|31.78|31.7|36
1645693020000|2022-02-24 08:57:00|31.8|31.72|31.79|31.71|31.8|31.72|31.79|31.71|0
1645693030000|2022-02-24 08:57:10|31.78|31.7|31.75|31.67|31.8|31.72|31.75|31.67|6
1645693040000|2022-02-24 08:57:20|31.76|31.68|31.76|31.68|31.76|31.68|31.75|31.67|0
1645693050000|2022-02-24 08:57:30|31.74|31.66|31.74|31.66|31.76|31.68|31.73|31.65|5
1645693060000|2022-02-24 08:57:40|31.73|31.65|31.74|31.66|31.74|31.66|31.73|31.65|0
1645693080000|2022-02-24 08:58:00|31.71|31.63|31.71|31.63|31.71|31.63|31.7|31.62|2
1645693090000|2022-02-24 08:58:10|31.73|31.65|31.71|31.63|31.77|31.69|31.71|31.63|96
1645693100000|2022-02-24 08:58:20|31.72|31.64|31.68|31.6|31.72|31.64|31.66|31.58|1
1645693110000|2022-02-24 08:58:30|31.69|31.61|31.71|31.63|31.71|31.63|31.69|31.61|50
1645693120000|2022-02-24 08:58:40|31.72|31.64|31.72|31.64|31.72|31.64|31.72|31.64|0
1645693130000|2022-02-24 08:58:50|31.74|31.66|31.72|31.64|31.74|31.66|31.71|31.63|0
1645693140000|2022-02-24 08:59:00|31.71|31.63|31.75|31.67|31.76|31.68|31.71|31.63|1
1645693150000|2022-02-24 08:59:10|31.73|31.65|31.75|31.67|31.75|31.67|31.71|31.63|0
1645693160000|2022-02-24 08:59:20|31.76|31.68|31.77|31.69|31.78|31.7|31.76|31.68|4
1645693170000|2022-02-24 08:59:30|31.78|31.7|31.73|31.65|31.78|31.7|31.71|31.63|17
1645693180000|2022-02-24 08:59:40|31.75|31.67|31.73|31.65|31.75|31.67|31.73|31.65|0
1645693190000|2022-02-24 08:59:50|31.75|31.67|31.79|31.71|31.79|31.71|31.73|31.65|1
1645693200000|2022-02-24 09:00:00|31.8|31.72|31.75|31.67|31.8|31.72|31.75|31.67|7
1645693210000|2022-02-24 09:00:10|31.76|31.68|31.79|31.71|31.8|31.72|31.76|31.68|1
1645693220000|2022-02-24 09:00:20|31.77|31.69|31.84|31.76|31.84|31.76|31.77|31.69|60
1645693230000|2022-02-24 09:00:30|31.86|31.78|31.83|31.75|31.86|31.78|31.81|31.73|8
1645693240000|2022-02-24 09:00:40|31.86|31.78|31.88|31.8|31.9|31.82|31.83|31.75|3
1645693250000|2022-02-24 09:00:50|31.87|31.79|31.92|31.84|31.92|31.84|31.87|31.79|2
1645693260000|2022-02-24 09:01:00|31.93|31.85|31.88|31.8|31.95|31.87|31.86|31.78|1
1645693270000|2022-02-24 09:01:10|31.89|31.81|31.84|31.76|31.93|31.85|31.84|31.76|32
1645693280000|2022-02-24 09:01:20|31.85|31.77|31.9|31.82|31.9|31.82|31.85|31.77|1
1645693290000|2022-02-24 09:01:30|31.92|31.84|31.89|31.81|31.92|31.84|31.89|31.81|0
1645693300000|2022-02-24 09:01:40|31.9|31.82|31.92|31.84|31.95|31.87|31.9|31.82|4
1645693310000|2022-02-24 09:01:50|31.9|31.82|31.9|31.82|31.9|31.82|31.86|31.78|7
1645693320000|2022-02-24 09:02:00|31.88|31.8|31.83|31.75|31.88|31.8|31.83|31.75|2
1645693330000|2022-02-24 09:02:10|31.81|31.73|31.82|31.74|31.82|31.74|31.79|31.71|5
1645693340000|2022-02-24 09:02:20|31.84|31.76|31.76|31.68|31.84|31.76|31.76|31.68|35
1645693350000|2022-02-24 09:02:30|31.72|31.64|31.8|31.72|31.8|31.72|31.72|31.64|26
1645693360000|2022-02-24 09:02:40|31.78|31.7|31.78|31.7|31.78|31.7|31.76|31.68|1
1645693370000|2022-02-24 09:02:50|31.76|31.68|31.76|31.68|31.8|31.72|31.76|31.68|73
1645693380000|2022-02-24 09:03:00|31.74|31.66|31.8|31.72|31.8|31.72|31.72|31.64|19
1645693390000|2022-02-24 09:03:10|31.78|31.7|31.78|31.7|31.8|31.72|31.76|31.68|17
1645693400000|2022-02-24 09:03:20|31.8|31.72|31.75|31.67|31.8|31.72|31.75|31.67|6
1645693410000|2022-02-24 09:03:30|31.76|31.68|31.8|31.72|31.8|31.72|31.76|31.68|0
1645693420000|2022-02-24 09:03:40|31.81|31.73|31.81|31.73|31.84|31.76|31.8|31.72|24
1645693430000|2022-02-24 09:03:50|31.8|31.72|31.79|31.71|31.83|31.75|31.78|31.7|89
1645693440000|2022-02-24 09:04:00|31.77|31.69|31.72|31.64|31.77|31.69|31.72|31.64|7
1645693450000|2022-02-24 09:04:10|31.71|31.63|31.65|31.57|31.72|31.64|31.65|31.57|12
1645693460000|2022-02-24 09:04:20|31.63|31.55|31.61|31.53|31.63|31.55|31.61|31.53|17
1645693470000|2022-02-24 09:04:30|31.58|31.5|31.57|31.49|31.61|31.53|31.56|31.48|1
1645693480000|2022-02-24 09:04:40|31.59|31.51|31.62|31.54|31.62|31.54|31.59|31.51|1
1645693490000|2022-02-24 09:04:50|31.64|31.56|31.59|31.51|31.64|31.56|31.59|31.51|31
1645693500000|2022-02-24 09:05:00|31.61|31.53|31.59|31.51|31.65|31.57|31.59|31.51|43
1645693510000|2022-02-24 09:05:10|31.57|31.49|31.43|31.35|31.57|31.49|31.41|31.33|163
1645693520000|2022-02-24 09:05:20|31.44|31.36|31.44|31.36|31.53|31.45|31.43|31.35|84
1645693530000|2022-02-24 09:05:30|31.43|31.35|31.43|31.35|31.49|31.41|31.43|31.35|0
1645693540000|2022-02-24 09:05:40|31.44|31.36|31.44|31.36|31.47|31.39|31.43|31.35|1
1645693550000|2022-02-24 09:05:50|31.43|31.35|31.48|31.4|31.48|31.4|31.43|31.35|3
1645693560000|2022-02-24 09:06:00|31.49|31.41|31.44|31.36|31.49|31.41|31.44|31.36|11
1645693570000|2022-02-24 09:06:10|31.46|31.38|31.44|31.36|31.48|31.4|31.41|31.33|2
1645693580000|2022-02-24 09:06:20|31.43|31.35|31.46|31.38|31.46|31.38|31.43|31.35|7
1645693590000|2022-02-24 09:06:30|31.44|31.36|31.43|31.35|31.44|31.36|31.43|31.35|1
1645693600000|2022-02-24 09:06:40|31.4|31.32|31.38|31.3|31.4|31.32|31.38|31.3|86
1645693610000|2022-02-24 09:06:50|31.36|31.28|31.33|31.25|31.38|31.3|31.28|31.2|94
1645693620000|2022-02-24 09:07:00|31.3|31.22|31.29|31.21|31.33|31.25|31.28|31.2|14
1645693630000|2022-02-24 09:07:10|31.31|31.23|31.28|31.2|31.31|31.23|31.25|31.17|25
1645693640000|2022-02-24 09:07:20|31.27|31.19|31.28|31.2|31.32|31.24|31.27|31.19|2
1645693650000|2022-02-24 09:07:30|31.3|31.22|31.25|31.17|31.3|31.22|31.25|31.17|27
1645693660000|2022-02-24 09:07:40|31.24|31.16|31.25|31.17|31.25|31.17|31.24|31.16|0
1645693670000|2022-02-24 09:07:50|31.23|31.15|31.29|31.21|31.29|31.21|31.23|31.15|52
1645693680000|2022-02-24 09:08:00|31.28|31.2|31.25|31.17|31.28|31.2|31.24|31.16|5
1645693690000|2022-02-24 09:08:10|31.27|31.19|31.23|31.15|31.28|31.2|31.23|31.15|0
1645693700000|2022-02-24 09:08:20|31.24|31.16|31.24|31.16|31.27|31.19|31.23|31.15|1
1645693710000|2022-02-24 09:08:30|31.25|31.17|31.21|31.13|31.25|31.17|31.19|31.11|17
1645693720000|2022-02-24 09:08:40|31.24|31.16|31.19|31.11|31.26|31.18|31.17|31.09|3
1645693730000|2022-02-24 09:08:50|31.21|31.13|31.24|31.16|31.24|31.16|31.21|31.13|2
1645693740000|2022-02-24 09:09:00|31.21|31.13|31.28|31.2|31.28|31.2|31.19|31.11|14
1645693750000|2022-02-24 09:09:10|31.3|31.22|31.27|31.19|31.36|31.28|31.27|31.19|7
1645693760000|2022-02-24 09:09:20|31.26|31.18|31.3|31.22|31.31|31.23|31.26|31.18|7
1645693770000|2022-02-24 09:09:30|31.28|31.2|31.27|31.19|31.31|31.23|31.23|31.15|35
1645693780000|2022-02-24 09:09:40|31.29|31.21|31.24|31.16|31.29|31.21|31.23|31.15|9
1645693790000|2022-02-24 09:09:50|31.25|31.17|31.32|31.24|31.34|31.26|31.25|31.17|0
1645693800000|2022-02-24 09:10:00|31.34|31.26|31.34|31.26|31.34|31.26|31.29|31.21|16
1645693810000|2022-02-24 09:10:10|31.36|31.28|31.3|31.22|31.39|31.31|31.27|31.19|284
1645693820000|2022-02-24 09:10:20|31.27|31.19|31.26|31.18|31.3|31.22|31.22|31.14|50
1645693830000|2022-02-24 09:10:30|31.25|31.17|31.27|31.19|31.29|31.21|31.22|31.14|20
1645693840000|2022-02-24 09:10:40|31.25|31.17|31.17|31.09|31.27|31.19|31.14|31.06|97
1645693850000|2022-02-24 09:10:50|31.18|31.1|31.22|31.14|31.22|31.14|31.18|31.1|3
1645693860000|2022-02-24 09:11:00|31.24|31.16|31.3|31.22|31.32|31.24|31.24|31.16|35
1645693870000|2022-02-24 09:11:10|31.32|31.24|31.3|31.22|31.33|31.25|31.28|31.2|1
1645693880000|2022-02-24 09:11:20|31.32|31.24|31.34|31.26|31.34|31.26|31.32|31.24|0
1645693890000|2022-02-24 09:11:30|31.32|31.24|31.3|31.22|31.33|31.25|31.25|31.17|6
1645693900000|2022-02-24 09:11:40|31.28|31.2|31.23|31.15|31.3|31.22|31.22|31.14|2
1645693910000|2022-02-24 09:11:50|31.25|31.17|31.27|31.19|31.27|31.19|31.22|31.14|2
1645693920000|2022-02-24 09:12:00|31.29|31.21|31.31|31.23|31.31|31.23|31.27|31.19|10
1645693930000|2022-02-24 09:12:10|31.33|31.25|31.34|31.26|31.35|31.27|31.32|31.24|4
1645693940000|2022-02-24 09:12:20|31.32|31.24|31.3|31.22|31.34|31.26|31.3|31.22|1
1645693950000|2022-02-24 09:12:30|31.28|31.2|31.34|31.26|31.34|31.26|31.27|31.19|67
1645693960000|2022-02-24 09:12:40|31.35|31.27|31.35|31.27|31.39|31.31|31.34|31.26|1
1645693970000|2022-02-24 09:12:50|31.34|31.26|31.39|31.31|31.39|31.31|31.32|31.24|1
1645693980000|2022-02-24 09:13:00|31.38|31.3|31.41|31.33|31.41|31.33|31.35|31.27|3
1645693990000|2022-02-24 09:13:10|31.43|31.35|31.53|31.45|31.54|31.46|31.43|31.35|41
1645694000000|2022-02-24 09:13:20|31.52|31.44|31.63|31.55|31.64|31.56|31.52|31.44|0
1645694010000|2022-02-24 09:13:30|31.64|31.56|31.67|31.59|31.68|31.6|31.6|31.52|42
1645694020000|2022-02-24 09:13:40|31.68|31.6|31.7|31.62|31.73|31.65|31.64|31.56|42
1645694030000|2022-02-24 09:13:50|31.69|31.61|31.6|31.52|31.69|31.61|31.6|31.52|99
1645694040000|2022-02-24 09:14:00|31.58|31.5|31.58|31.5|31.6|31.52|31.56|31.48|3
1645694050000|2022-02-24 09:14:10|31.6|31.52|31.65|31.57|31.65|31.57|31.6|31.52|1
1645694060000|2022-02-24 09:14:20|31.63|31.55|31.57|31.49|31.67|31.59|31.56|31.48|8
1645694070000|2022-02-24 09:14:30|31.58|31.5|31.57|31.49|31.58|31.5|31.53|31.45|0
1645694080000|2022-02-24 09:14:40|31.56|31.48|31.52|31.44|31.57|31.49|31.5|31.42|8
1645694090000|2022-02-24 09:14:50|31.55|31.47|31.52|31.44|31.55|31.47|31.52|31.44|1
1645694100000|2022-02-24 09:15:00|31.53|31.45|31.48|31.4|31.55|31.47|31.47|31.39|1
1645694110000|2022-02-24 09:15:10|31.5|31.42|31.51|31.43|31.53|31.45|31.5|31.42|1
1645694120000|2022-02-24 09:15:20|31.53|31.45|31.47|31.39|31.55|31.47|31.43|31.35|8
1645694130000|2022-02-24 09:15:30|31.48|31.4|31.45|31.37|31.48|31.4|31.44|31.36|0
1645694140000|2022-02-24 09:15:40|31.48|31.4|31.43|31.35|31.5|31.42|31.43|31.35|1
1645694150000|2022-02-24 09:15:50|31.44|31.36|31.48|31.4|31.48|31.4|31.44|31.36|2
1645694160000|2022-02-24 09:16:00|31.5|31.42|31.44|31.36|31.52|31.44|31.43|31.35|2
1645694170000|2022-02-24 09:16:10|31.49|31.41|31.5|31.42|31.51|31.43|31.49|31.41|24
1645694180000|2022-02-24 09:16:20|31.52|31.44|31.52|31.44|31.56|31.48|31.52|31.44|11
1645694190000|2022-02-24 09:16:30|31.53|31.45|31.53|31.45|31.53|31.45|31.51|31.43|2
1645694200000|2022-02-24 09:16:40|31.52|31.44|31.53|31.45|31.53|31.45|31.52|31.44|7
1645694210000|2022-02-24 09:16:50|31.51|31.43|31.51|31.43|31.51|31.43|31.51|31.43|48
1645694220000|2022-02-24 09:17:00|31.52|31.44|31.51|31.43|31.53|31.45|31.51|31.43|4
1645694230000|2022-02-24 09:17:10|31.52|31.44|31.52|31.44|31.52|31.44|31.51|31.43|0
1645694240000|2022-02-24 09:17:20|31.53|31.45|31.56|31.48|31.56|31.48|31.53|31.45|2
1645694260000|2022-02-24 09:17:40|31.58|31.5|31.56|31.48|31.61|31.53|31.56|31.48|5
1645694270000|2022-02-24 09:17:50|31.57|31.49|31.6|31.52|31.6|31.52|31.56|31.48|2
1645694280000|2022-02-24 09:18:00|31.61|31.53|31.61|31.53|31.61|31.53|31.58|31.5|0
1645694290000|2022-02-24 09:18:10|31.58|31.5|31.57|31.49|31.58|31.5|31.53|31.45|7
1645694300000|2022-02-24 09:18:20|31.59|31.51|31.57|31.49|31.59|31.51|31.56|31.48|0
1645694310000|2022-02-24 09:18:30|31.56|31.48|31.52|31.44|31.56|31.48|31.48|31.4|37
1645694320000|2022-02-24 09:18:40|31.49|31.41|31.56|31.48|31.57|31.49|31.49|31.41|1
1645694330000|2022-02-24 09:18:50|31.57|31.49|31.53|31.45|31.57|31.49|31.52|31.44|9
1645694340000|2022-02-24 09:19:00|31.52|31.44|31.56|31.48|31.57|31.49|31.52|31.44|22
1645694350000|2022-02-24 09:19:10|31.58|31.5|31.59|31.51|31.59|31.51|31.58|31.5|27
1645694360000|2022-02-24 09:19:20|31.61|31.53|31.52|31.44|31.61|31.53|31.52|31.44|19
1645694370000|2022-02-24 09:19:30|31.54|31.46|31.57|31.49|31.57|31.49|31.53|31.45|23
1645694380000|2022-02-24 09:19:40|31.56|31.48|31.57|31.49|31.57|31.49|31.56|31.48|0
1645694390000|2022-02-24 09:19:50|31.58|31.5|31.67|31.59|31.67|31.59|31.58|31.5|7
1645694400000|2022-02-24 09:20:00|31.65|31.57|31.67|31.59|31.67|31.59|31.64|31.56|16
1645694410000|2022-02-24 09:20:10|31.65|31.57|31.59|31.51|31.67|31.59|31.58|31.5|15
1645694420000|2022-02-24 09:20:20|31.58|31.5|31.58|31.5|31.61|31.53|31.57|31.49|0
1645694430000|2022-02-24 09:20:30|31.59|31.51|31.66|31.58|31.66|31.58|31.59|31.51|25
1645694440000|2022-02-24 09:20:40|31.64|31.56|31.66|31.58|31.66|31.58|31.61|31.53|0
1645694450000|2022-02-24 09:20:50|31.63|31.55|31.61|31.53|31.63|31.55|31.61|31.53|8
1645694460000|2022-02-24 09:21:00|31.62|31.54|31.68|31.6|31.68|31.6|31.62|31.54|13
1645694470000|2022-02-24 09:21:10|31.7|31.62|31.64|31.56|31.71|31.63|31.64|31.56|14
1645694480000|2022-02-24 09:21:20|31.62|31.54|31.59|31.51|31.63|31.55|31.58|31.5|0
1645694490000|2022-02-24 09:21:30|31.58|31.5|31.61|31.53|31.61|31.53|31.57|31.49|17
1645694500000|2022-02-24 09:21:40|31.62|31.54|31.55|31.47|31.62|31.54|31.55|31.47|4
1645694510000|2022-02-24 09:21:50|31.57|31.49|31.57|31.49|31.57|31.49|31.55|31.47|9
1645694520000|2022-02-24 09:22:00|31.55|31.47|31.54|31.46|31.55|31.47|31.54|31.46|3
1645694530000|2022-02-24 09:22:10|31.55|31.47|31.54|31.46|31.57|31.49|31.54|31.46|6
1645694540000|2022-02-24 09:22:20|31.52|31.44|31.54|31.46|31.54|31.46|31.52|31.44|0
1645694550000|2022-02-24 09:22:30|31.52|31.44|31.52|31.44|31.52|31.44|31.5|31.42|24
1645694560000|2022-02-24 09:22:40|31.49|31.41|31.45|31.37|31.49|31.41|31.45|31.37|15
1645694570000|2022-02-24 09:22:50|31.44|31.36|31.46|31.38|31.46|31.38|31.42|31.34|7
1645694580000|2022-02-24 09:23:00|31.44|31.36|31.42|31.34|31.46|31.38|31.42|31.34|0
1645694590000|2022-02-24 09:23:10|31.45|31.37|31.41|31.33|31.51|31.43|31.36|31.28|105
1645694600000|2022-02-24 09:23:20|31.39|31.31|31.48|31.4|31.48|31.4|31.37|31.29|17
1645694610000|2022-02-24 09:23:30|31.51|31.43|31.48|31.4|31.51|31.43|31.46|31.38|5
1645694620000|2022-02-24 09:23:40|31.46|31.38|31.46|31.38|31.47|31.39|31.42|31.34|8
1645694630000|2022-02-24 09:23:50|31.44|31.36|31.37|31.29|31.44|31.36|31.37|31.29|3
1645694640000|2022-02-24 09:24:00|31.38|31.3|31.41|31.33|31.43|31.35|31.38|31.3|8
1645694650000|2022-02-24 09:24:10|31.39|31.31|31.41|31.33|31.42|31.34|31.39|31.31|1
1645694660000|2022-02-24 09:24:20|31.42|31.34|31.46|31.38|31.46|31.38|31.41|31.33|12
1645694670000|2022-02-24 09:24:30|31.44|31.36|31.48|31.4|31.48|31.4|31.41|31.33|21
1645694680000|2022-02-24 09:24:40|31.51|31.43|31.51|31.43|31.51|31.43|31.48|31.4|1
1645694690000|2022-02-24 09:24:50|31.53|31.45|31.51|31.43|31.56|31.48|31.51|31.43|7
1645694700000|2022-02-24 09:25:00|31.49|31.41|31.53|31.45|31.53|31.45|31.47|31.39|11
1645694710000|2022-02-24 09:25:10|31.55|31.47|31.56|31.48|31.56|31.48|31.53|31.45|0
1645694720000|2022-02-24 09:25:20|31.53|31.45|31.53|31.45|31.53|31.45|31.53|31.45|16
1645694730000|2022-02-24 09:25:30|31.55|31.47|31.58|31.5|31.58|31.5|31.55|31.47|2
1645694740000|2022-02-24 09:25:40|31.61|31.53|31.56|31.48|31.61|31.53|31.56|31.48|8
1645694750000|2022-02-24 09:25:50|31.58|31.5|31.58|31.5|31.58|31.5|31.56|31.48|2
1645694760000|2022-02-24 09:26:00|31.6|31.52|31.63|31.55|31.66|31.58|31.58|31.5|10
1645694770000|2022-02-24 09:26:10|31.64|31.56|31.67|31.59|31.71|31.63|31.63|31.55|2
1645694780000|2022-02-24 09:26:20|31.68|31.6|31.68|31.6|31.71|31.63|31.68|31.6|4
1645694790000|2022-02-24 09:26:30|31.71|31.63|31.73|31.65|31.75|31.67|31.71|31.63|16
1645694800000|2022-02-24 09:26:40|31.75|31.67|31.74|31.66|31.76|31.68|31.74|31.66|31
1645694810000|2022-02-24 09:26:50|31.77|31.69|31.76|31.68|31.78|31.7|31.75|31.67|7
1645694820000|2022-02-24 09:27:00|31.77|31.69|31.75|31.67|31.78|31.7|31.75|31.67|1
1645694830000|2022-02-24 09:27:10|31.72|31.64|31.62|31.54|31.74|31.66|31.62|31.54|12
1645694840000|2022-02-24 09:27:20|31.63|31.55|31.61|31.53|31.63|31.55|31.59|31.51|0
1645694850000|2022-02-24 09:27:30|31.59|31.51|31.65|31.57|31.65|31.57|31.58|31.5|12
1645694860000|2022-02-24 09:27:40|31.63|31.55|31.67|31.59|31.67|31.59|31.62|31.54|0
1645694870000|2022-02-24 09:27:50|31.68|31.6|31.69|31.61|31.69|31.61|31.65|31.57|7
1645694880000|2022-02-24 09:28:00|31.71|31.63|31.68|31.6|31.72|31.64|31.67|31.59|1
1645694890000|2022-02-24 09:28:10|31.72|31.64|31.75|31.67|31.77|31.69|31.72|31.64|21
1645694900000|2022-02-24 09:28:20|31.77|31.69|31.68|31.6|31.77|31.69|31.67|31.59|33
1645694910000|2022-02-24 09:28:30|31.7|31.62|31.75|31.67|31.77|31.69|31.7|31.62|1
1645694920000|2022-02-24 09:28:40|31.77|31.69|31.78|31.7|31.81|31.73|31.77|31.69|88
1645694930000|2022-02-24 09:28:50|31.8|31.72|31.82|31.74|31.82|31.74|31.79|31.71|0
1645694940000|2022-02-24 09:29:00|31.81|31.73|31.77|31.69|31.82|31.74|31.72|31.64|37
1645694950000|2022-02-24 09:29:10|31.79|31.71|31.77|31.69|31.82|31.74|31.77|31.69|1
1645694960000|2022-02-24 09:29:20|31.78|31.7|31.78|31.7|31.8|31.72|31.77|31.69|0
1645694970000|2022-02-24 09:29:30|31.77|31.69|31.84|31.76|31.87|31.79|31.77|31.69|2
1645694980000|2022-02-24 09:29:40|31.86|31.78|31.87|31.79|31.87|31.79|31.84|31.76|2
1645694990000|2022-02-24 09:29:50|31.85|31.77|31.84|31.76|31.87|31.79|31.84|31.76|0
1645695000000|2022-02-24 09:30:00|31.82|31.74|31.82|31.74|31.84|31.76|31.8|31.72|10
1645695010000|2022-02-24 09:30:10|31.84|31.76|31.82|31.74|31.84|31.76|31.82|31.74|4
1645695020000|2022-02-24 09:30:20|31.85|31.77|31.84|31.76|31.86|31.78|31.84|31.76|5
1645695030000|2022-02-24 09:30:30|31.82|31.74|31.84|31.76|31.84|31.76|31.81|31.73|1
1645695040000|2022-02-24 09:30:40|31.86|31.78|31.89|31.81|31.89|31.81|31.86|31.78|0
1645695050000|2022-02-24 09:30:50|31.87|31.79|31.8|31.72|31.87|31.79|31.8|31.72|1
1645695060000|2022-02-24 09:31:00|31.78|31.7|31.73|31.65|31.78|31.7|31.71|31.63|0
1645695070000|2022-02-24 09:31:10|31.76|31.68|31.81|31.73|31.81|31.73|31.75|31.67|0
1645695080000|2022-02-24 09:31:20|31.86|31.78|31.72|31.64|31.86|31.78|31.72|31.64|4
1645695090000|2022-02-24 09:31:30|31.73|31.65|31.68|31.6|31.73|31.65|31.64|31.56|2
1645695100000|2022-02-24 09:31:40|31.72|31.64|31.75|31.67|31.75|31.67|31.72|31.64|1
1645695110000|2022-02-24 09:31:50|31.76|31.68|31.64|31.56|31.78|31.7|31.64|31.56|5
1645695120000|2022-02-24 09:32:00|31.65|31.57|31.69|31.61|31.73|31.65|31.65|31.57|14
1645695130000|2022-02-24 09:32:10|31.7|31.62|31.73|31.65|31.73|31.65|31.7|31.62|1
1645695140000|2022-02-24 09:32:20|31.76|31.68|31.78|31.7|31.78|31.7|31.74|31.66|11
1645695150000|2022-02-24 09:32:30|31.77|31.69|31.74|31.66|31.77|31.69|31.74|31.66|0
1645695160000|2022-02-24 09:32:40|31.72|31.64|31.67|31.59|31.77|31.69|31.67|31.59|5
1645695170000|2022-02-24 09:32:50|31.69|31.61|31.71|31.63|31.72|31.64|31.67|31.59|2
1645695180000|2022-02-24 09:33:00|31.69|31.61|31.73|31.65|31.78|31.7|31.69|31.61|7
1645695190000|2022-02-24 09:33:10|31.72|31.64|31.69|31.61|31.72|31.64|31.69|31.61|0
1645695200000|2022-02-24 09:33:20|31.67|31.59|31.69|31.61|31.72|31.64|31.65|31.57|1
1645695210000|2022-02-24 09:33:30|31.67|31.59|31.74|31.66|31.74|31.66|31.67|31.59|1
1645695220000|2022-02-24 09:33:40|31.72|31.64|31.62|31.54|31.74|31.66|31.62|31.54|2
1645695230000|2022-02-24 09:33:50|31.66|31.58|31.7|31.62|31.72|31.64|31.66|31.58|11
1645695240000|2022-02-24 09:34:00|31.71|31.63|31.75|31.67|31.76|31.68|31.7|31.62|1
1645695250000|2022-02-24 09:34:10|31.73|31.65|31.76|31.68|31.76|31.68|31.72|31.64|9
1645695260000|2022-02-24 09:34:20|31.75|31.67|31.76|31.68|31.76|31.68|31.72|31.64|2
1645695270000|2022-02-24 09:34:30|31.79|31.71|31.79|31.71|31.81|31.73|31.76|31.68|2
1645695280000|2022-02-24 09:34:40|31.81|31.73|31.77|31.69|31.81|31.73|31.77|31.69|0
1645695290000|2022-02-24 09:34:50|31.76|31.68|31.71|31.63|31.76|31.68|31.7|31.62|2
1645695300000|2022-02-24 09:35:00|31.73|31.65|31.76|31.68|31.76|31.68|31.72|31.64|9
1645695310000|2022-02-24 09:35:10|31.78|31.7|31.79|31.71|31.81|31.73|31.76|31.68|0
1645695320000|2022-02-24 09:35:20|31.81|31.73|31.79|31.71|31.81|31.73|31.79|31.71|0
1645695330000|2022-02-24 09:35:30|31.76|31.68|31.86|31.78|31.86|31.78|31.76|31.68|27
1645695340000|2022-02-24 09:35:40|31.83|31.75|31.86|31.78|31.86|31.78|31.83|31.75|0
1645695350000|2022-02-24 09:35:50|31.84|31.76|31.83|31.75|31.86|31.78|31.83|31.75|0
1645695360000|2022-02-24 09:36:00|31.86|31.78|31.83|31.75|31.86|31.78|31.83|31.75|0
1645695370000|2022-02-24 09:36:10|31.85|31.77|31.84|31.76|31.86|31.78|31.83|31.75|1
1645695380000|2022-02-24 09:36:20|31.83|31.75|31.83|31.75|31.86|31.78|31.83|31.75|0
1645695390000|2022-02-24 09:36:30|31.82|31.74|31.86|31.78|31.86|31.78|31.81|31.73|7
1645695400000|2022-02-24 09:36:40|31.91|31.83|31.88|31.8|31.91|31.83|31.88|31.8|8
1645695410000|2022-02-24 09:36:50|31.86|31.78|31.88|31.8|31.91|31.83|31.86|31.78|0
1645695420000|2022-02-24 09:37:00|31.91|31.83|31.86|31.78|31.91|31.83|31.86|31.78|0
1645695430000|2022-02-24 09:37:10|31.88|31.8|31.81|31.73|31.91|31.83|31.81|31.73|2
1645695440000|2022-02-24 09:37:20|31.79|31.71|31.79|31.71|31.81|31.73|31.79|31.71|0
1645695450000|2022-02-24 09:37:30|31.82|31.74|31.83|31.75|31.86|31.78|31.79|31.71|19
1645695460000|2022-02-24 09:37:40|31.82|31.74|31.85|31.77|31.86|31.78|31.82|31.74|0
1645695470000|2022-02-24 09:37:50|31.86|31.78|31.82|31.74|31.86|31.78|31.82|31.74|0
1645695480000|2022-02-24 09:38:00|31.84|31.76|31.85|31.77|31.86|31.78|31.83|31.75|0
1645695490000|2022-02-24 09:38:10|31.83|31.75|31.83|31.75|31.85|31.77|31.82|31.74|0
1645695500000|2022-02-24 09:38:20|31.87|31.79|31.86|31.78|31.87|31.79|31.83|31.75|6
1645695510000|2022-02-24 09:38:30|31.87|31.79|31.88|31.8|31.88|31.8|31.83|31.75|0
1645695520000|2022-02-24 09:38:40|31.9|31.82|31.91|31.83|31.91|31.83|31.9|31.82|0
1645695530000|2022-02-24 09:38:50|31.9|31.82|31.92|31.84|31.92|31.84|31.88|31.8|14
1645695540000|2022-02-24 09:39:00|31.91|31.83|31.82|31.74|31.91|31.83|31.82|31.74|3
1645695550000|2022-02-24 09:39:10|31.81|31.73|31.74|31.66|31.81|31.73|31.74|31.66|17
1645695560000|2022-02-24 09:39:20|31.76|31.68|31.76|31.68|31.76|31.68|31.74|31.66|1
1645695570000|2022-02-24 09:39:30|31.77|31.69|31.79|31.71|31.79|31.71|31.74|31.66|1
1645695580000|2022-02-24 09:39:40|31.81|31.73|31.77|31.69|31.82|31.74|31.77|31.69|1
1645695590000|2022-02-24 09:39:50|31.78|31.7|31.73|31.65|31.8|31.72|31.73|31.65|1
1645695600000|2022-02-24 09:40:00|31.72|31.64|31.7|31.62|31.72|31.64|31.68|31.6|15
1645695610000|2022-02-24 09:40:10|31.72|31.64|31.73|31.65|31.73|31.65|31.68|31.6|0
1645695620000|2022-02-24 09:40:20|31.72|31.64|31.71|31.63|31.72|31.64|31.65|31.57|15
1645695630000|2022-02-24 09:40:30|31.72|31.64|31.69|31.61|31.73|31.65|31.68|31.6|15
1645695640000|2022-02-24 09:40:40|31.68|31.6|31.64|31.56|31.68|31.6|31.64|31.56|0
1645695650000|2022-02-24 09:40:50|31.62|31.54|31.62|31.54|31.64|31.56|31.61|31.53|11
1645695660000|2022-02-24 09:41:00|31.6|31.52|31.75|31.67|31.75|31.67|31.6|31.52|9
1645695670000|2022-02-24 09:41:10|31.74|31.66|31.74|31.66|31.74|31.66|31.69|31.61|15
1645695680000|2022-02-24 09:41:20|31.76|31.68|31.75|31.67|31.77|31.69|31.73|31.65|2
1645695690000|2022-02-24 09:41:30|31.73|31.65|31.8|31.72|31.8|31.72|31.73|31.65|5
1645695700000|2022-02-24 09:41:40|31.81|31.73|31.78|31.7|31.81|31.73|31.77|31.69|0
1645695710000|2022-02-24 09:41:50|31.8|31.72|31.82|31.74|31.82|31.74|31.74|31.66|2
1645695720000|2022-02-24 09:42:00|31.78|31.7|31.86|31.78|31.86|31.78|31.77|31.69|1
1645695730000|2022-02-24 09:42:10|31.84|31.76|31.91|31.83|31.95|31.87|31.84|31.76|210
1645695740000|2022-02-24 09:42:20|31.93|31.85|31.98|31.9|32.01|31.93|31.93|31.85|166
1645695750000|2022-02-24 09:42:30|31.97|31.89|32|31.92|32|31.92|31.97|31.89|0
1645695760000|2022-02-24 09:42:40|31.98|31.9|32.01|31.93|32.01|31.93|31.95|31.87|24
1645695780000|2022-02-24 09:43:00|32.03|31.95|31.99|31.91|32.03|31.95|31.96|31.88|14
1645695790000|2022-02-24 09:43:10|31.97|31.89|31.99|31.91|31.99|31.91|31.95|31.87|30
1645695800000|2022-02-24 09:43:20|32.01|31.93|32.04|31.96|32.04|31.96|32.01|31.93|0
1645695810000|2022-02-24 09:43:30|32.06|31.98|32.04|31.96|32.08|32|32|31.92|5
1645695820000|2022-02-24 09:43:40|32.05|31.97|32.05|31.97|32.05|31.97|32.05|31.97|0
1645695830000|2022-02-24 09:43:50|32.04|31.96|32.01|31.93|32.04|31.96|32|31.92|6
1645695840000|2022-02-24 09:44:00|32.03|31.95|32|31.92|32.03|31.95|31.99|31.91|1
1645695850000|2022-02-24 09:44:10|31.99|31.91|32|31.92|32|31.92|31.97|31.89|2
1645695860000|2022-02-24 09:44:20|32.04|31.96|32.08|32|32.08|32|32.02|31.94|0
1645695870000|2022-02-24 09:44:30|32.06|31.98|32.13|32.05|32.13|32.05|32.06|31.98|4
1645695880000|2022-02-24 09:44:40|32.11|32.03|32.04|31.96|32.11|32.03|32.04|31.96|13
1645695890000|2022-02-24 09:44:50|32.03|31.95|32|31.92|32.03|31.95|31.97|31.89|6
1645695900000|2022-02-24 09:45:00|32.01|31.93|32.01|31.93|32.04|31.96|32|31.92|1
1645695910000|2022-02-24 09:45:10|32|31.92|31.97|31.89|32.01|31.93|31.97|31.89|6
1645695920000|2022-02-24 09:45:20|31.99|31.91|32.04|31.96|32.04|31.96|31.99|31.91|2
1645695930000|2022-02-24 09:45:30|32.05|31.97|32.04|31.96|32.05|31.97|32.04|31.96|0
1645695940000|2022-02-24 09:45:40|32.05|31.97|32.04|31.96|32.05|31.97|32|31.92|29
1645695950000|2022-02-24 09:45:50|32.01|31.93|32.01|31.93|32.04|31.96|32|31.92|7
1645695960000|2022-02-24 09:46:00|32.03|31.95|31.99|31.91|32.03|31.95|31.97|31.89|39
1645695970000|2022-02-24 09:46:10|32|31.92|31.97|31.89|32|31.92|31.95|31.87|40
1645695980000|2022-02-24 09:46:20|32|31.92|32|31.92|32|31.92|31.99|31.91|0
1645695990000|2022-02-24 09:46:30|31.97|31.89|31.95|31.87|31.97|31.89|31.95|31.87|0
1645696000000|2022-02-24 09:46:40|31.96|31.88|31.97|31.89|31.97|31.89|31.95|31.87|1
1645696010000|2022-02-24 09:46:50|31.96|31.88|31.99|31.91|31.99|31.91|31.96|31.88|0
1645696020000|2022-02-24 09:47:00|32|31.92|31.98|31.9|32|31.92|31.96|31.88|1
1645696030000|2022-02-24 09:47:10|31.96|31.88|31.91|31.83|31.96|31.88|31.91|31.83|78
1645696040000|2022-02-24 09:47:20|31.89|31.81|31.93|31.85|31.93|31.85|31.89|31.81|0
1645696050000|2022-02-24 09:47:30|31.95|31.87|31.96|31.88|31.98|31.9|31.91|31.83|1
1645696060000|2022-02-24 09:47:40|31.95|31.87|31.95|31.87|31.98|31.9|31.95|31.87|11
1645696070000|2022-02-24 09:47:50|31.93|31.85|31.95|31.87|31.95|31.87|31.93|31.85|2
1645696080000|2022-02-24 09:48:00|31.97|31.89|31.97|31.89|31.97|31.89|31.97|31.89|0
1645696090000|2022-02-24 09:48:10|31.95|31.87|31.95|31.87|31.95|31.87|31.95|31.87|0
1645696110000|2022-02-24 09:48:30|31.96|31.88|32|31.92|32|31.92|31.96|31.88|1
1645696120000|2022-02-24 09:48:40|31.98|31.9|31.95|31.87|31.98|31.9|31.95|31.87|0
1645696130000|2022-02-24 09:48:50|31.91|31.83|31.93|31.85|31.93|31.85|31.9|31.82|4
1645696140000|2022-02-24 09:49:00|31.95|31.87|31.91|31.83|31.95|31.87|31.91|31.83|3
1645696150000|2022-02-24 09:49:10|31.9|31.82|31.89|31.81|31.91|31.83|31.89|31.81|0
1645696160000|2022-02-24 09:49:20|31.9|31.82|31.84|31.76|31.91|31.83|31.84|31.76|2
1645696170000|2022-02-24 09:49:30|31.87|31.79|31.92|31.84|31.92|31.84|31.87|31.79|8
1645696180000|2022-02-24 09:49:40|31.93|31.85|31.9|31.82|31.93|31.85|31.9|31.82|5
1645696190000|2022-02-24 09:49:50|31.88|31.8|31.96|31.88|31.96|31.88|31.87|31.79|6
1645696200000|2022-02-24 09:50:00|31.95|31.87|31.86|31.78|31.95|31.87|31.86|31.78|1
1645696210000|2022-02-24 09:50:10|31.84|31.76|31.84|31.76|31.86|31.78|31.84|31.76|1
1645696220000|2022-02-24 09:50:20|31.88|31.8|31.85|31.77|31.88|31.8|31.84|31.76|8
1645696230000|2022-02-24 09:50:30|31.86|31.78|31.85|31.77|31.86|31.78|31.85|31.77|1
1645696240000|2022-02-24 09:50:40|31.84|31.76|31.85|31.77|31.85|31.77|31.81|31.73|5
1645696250000|2022-02-24 09:50:50|31.86|31.78|31.85|31.77|31.86|31.78|31.84|31.76|1
1645696260000|2022-02-24 09:51:00|31.86|31.78|31.89|31.81|31.89|31.81|31.85|31.77|1
1645696270000|2022-02-24 09:51:10|31.91|31.83|31.93|31.85|31.93|31.85|31.91|31.83|10
1645696280000|2022-02-24 09:51:20|31.91|31.83|31.97|31.89|31.97|31.89|31.91|31.83|1
1645696290000|2022-02-24 09:51:30|31.98|31.9|31.98|31.9|32.02|31.94|31.98|31.9|0
1645696300000|2022-02-24 09:51:40|32|31.92|32.01|31.93|32.01|31.93|32|31.92|0
1645696310000|2022-02-24 09:51:50|32.02|31.94|32.03|31.95|32.03|31.95|32.02|31.94|0
1645696320000|2022-02-24 09:52:00|32.01|31.93|31.98|31.9|32.01|31.93|31.94|31.86|2
1645696330000|2022-02-24 09:52:10|31.96|31.88|31.98|31.9|31.98|31.9|31.96|31.88|1
1645696340000|2022-02-24 09:52:20|32.02|31.94|31.98|31.9|32.02|31.94|31.98|31.9|3
1645696350000|2022-02-24 09:52:30|32|31.92|32.1|32.02|32.1|32.02|32|31.92|25
1645696360000|2022-02-24 09:52:40|32.09|32.01|32.06|31.98|32.09|32.01|32.04|31.96|1
1645696370000|2022-02-24 09:52:50|32.05|31.97|32.06|31.98|32.06|31.98|32.04|31.96|1
1645696380000|2022-02-24 09:53:00|32.09|32.01|32.09|32.01|32.11|32.03|32.06|31.98|2
1645696390000|2022-02-24 09:53:10|32.1|32.02|32.08|32|32.11|32.03|32.06|31.98|0
1645696400000|2022-02-24 09:53:20|32.1|32.02|32.1|32.02|32.1|32.02|32.06|31.98|1
1645696410000|2022-02-24 09:53:30|32.09|32.01|32.06|31.98|32.1|32.02|32.06|31.98|8
1645696420000|2022-02-24 09:53:40|32.07|31.99|32.06|31.98|32.1|32.02|32.06|31.98|11
1645696430000|2022-02-24 09:53:50|32.09|32.01|32.1|32.02|32.1|32.02|32.09|32.01|1
1645696440000|2022-02-24 09:54:00|32.12|32.04|32.15|32.07|32.15|32.07|32.12|32.04|1
1645696450000|2022-02-24 09:54:10|32.17|32.09|32.17|32.09|32.17|32.09|32.17|32.09|16
1645696460000|2022-02-24 09:54:20|32.19|32.11|32.22|32.14|32.22|32.14|32.19|32.11|1
1645696470000|2022-02-24 09:54:30|32.25|32.17|32.22|32.14|32.25|32.17|32.2|32.12|49
1645696480000|2022-02-24 09:54:40|32.25|32.17|32.25|32.17|32.26|32.18|32.25|32.17|0
1645696490000|2022-02-24 09:54:50|32.24|32.16|32.25|32.17|32.25|32.17|32.23|32.15|8
1645696500000|2022-02-24 09:55:00|32.23|32.15|32.25|32.17|32.27|32.19|32.23|32.15|4
1645696510000|2022-02-24 09:55:10|32.23|32.15|32.23|32.15|32.25|32.17|32.23|32.15|2
1645696520000|2022-02-24 09:55:20|32.2|32.12|32.22|32.14|32.22|32.14|32.2|32.12|0
1645696530000|2022-02-24 09:55:30|32.24|32.16|32.21|32.13|32.24|32.16|32.21|32.13|0
1645696540000|2022-02-24 09:55:40|32.24|32.16|32.13|32.05|32.24|32.16|32.13|32.05|9
1645696550000|2022-02-24 09:55:50|32.15|32.07|32.15|32.07|32.15|32.07|32.1|32.02|3
1645696560000|2022-02-24 09:56:00|32.13|32.05|32.1|32.02|32.15|32.07|32.1|32.02|15
1645696570000|2022-02-24 09:56:10|32.13|32.05|32.15|32.07|32.15|32.07|32.13|32.05|21
1645696580000|2022-02-24 09:56:20|32.16|32.08|32.21|32.13|32.21|32.13|32.16|32.08|1
1645696590000|2022-02-24 09:56:30|32.2|32.12|32.17|32.09|32.21|32.13|32.17|32.09|8
1645696600000|2022-02-24 09:56:40|32.18|32.1|32.2|32.12|32.2|32.12|32.17|32.09|0
1645696610000|2022-02-24 09:56:50|32.21|32.13|32.24|32.16|32.25|32.17|32.2|32.12|0
1645696620000|2022-02-24 09:57:00|32.25|32.17|32.24|32.16|32.25|32.17|32.22|32.14|17
1645696630000|2022-02-24 09:57:10|32.25|32.17|32.22|32.14|32.26|32.18|32.22|32.14|0
1645696640000|2022-02-24 09:57:20|32.21|32.13|32.22|32.14|32.22|32.14|32.2|32.12|56
1645696650000|2022-02-24 09:57:30|32.24|32.16|32.25|32.17|32.29|32.21|32.24|32.16|7
1645696660000|2022-02-24 09:57:40|32.26|32.18|32.26|32.18|32.26|32.18|32.26|32.18|0
1645696670000|2022-02-24 09:57:50|32.25|32.17|32.21|32.13|32.25|32.17|32.21|32.13|0
1645696680000|2022-02-24 09:58:00|32.2|32.12|32.2|32.12|32.2|32.12|32.17|32.09|1
1645696690000|2022-02-24 09:58:10|32.21|32.13|32.21|32.13|32.24|32.16|32.2|32.12|1
1645696700000|2022-02-24 09:58:20|32.2|32.12|32.2|32.12|32.2|32.12|32.17|32.09|8
1645696710000|2022-02-24 09:58:30|32.22|32.14|32.23|32.15|32.23|32.15|32.2|32.12|3
1645696720000|2022-02-24 09:58:40|32.21|32.13|32.17|32.09|32.21|32.13|32.17|32.09|2
1645696730000|2022-02-24 09:58:50|32.19|32.11|32.2|32.12|32.21|32.13|32.19|32.11|0
1645696750000|2022-02-24 09:59:10|32.23|32.15|32.2|32.12|32.23|32.15|32.2|32.12|0
1645696760000|2022-02-24 09:59:20|32.22|32.14|32.22|32.14|32.22|32.14|32.22|32.14|1
1645696770000|2022-02-24 09:59:30|32.2|32.12|32.22|32.14|32.24|32.16|32.2|32.12|1
1645696780000|2022-02-24 09:59:40|32.25|32.17|32.25|32.17|32.25|32.17|32.24|32.16|0
1645696790000|2022-02-24 09:59:50|32.24|32.16|32.33|32.25|32.33|32.25|32.24|32.16|1
1645696800000|2022-02-24 10:00:00|32.32|32.24|32.28|32.2|32.32|32.24|32.24|32.16|13
1645696810000|2022-02-24 10:00:10|32.29|32.21|32.28|32.2|32.29|32.21|32.28|32.2|0
1645696820000|2022-02-24 10:00:20|32.25|32.17|32.3|32.22|32.32|32.24|32.25|32.17|1
1645696830000|2022-02-24 10:00:30|32.32|32.24|32.3|32.22|32.33|32.25|32.3|32.22|0
1645696840000|2022-02-24 10:00:40|32.32|32.24|32.37|32.29|32.37|32.29|32.3|32.22|0
1645696850000|2022-02-24 10:00:50|32.34|32.26|32.38|32.3|32.38|32.3|32.32|32.24|12
1645696860000|2022-02-24 10:01:00|32.4|32.32|32.4|32.32|32.4|32.32|32.39|32.31|8
1645696870000|2022-02-24 10:01:10|32.39|32.31|32.34|32.26|32.4|32.32|32.29|32.21|21
1645696880000|2022-02-24 10:01:20|32.33|32.25|32.33|32.25|32.37|32.29|32.33|32.25|20
1645696890000|2022-02-24 10:01:30|32.3|32.22|32.29|32.21|32.3|32.22|32.29|32.21|5
1645696900000|2022-02-24 10:01:40|32.3|32.22|32.29|32.21|32.3|32.22|32.29|32.21|0
1645696910000|2022-02-24 10:01:50|32.28|32.2|32.28|32.2|32.28|32.2|32.24|32.16|4
1645696920000|2022-02-24 10:02:00|32.26|32.18|32.33|32.25|32.33|32.25|32.26|32.18|0
1645696930000|2022-02-24 10:02:10|32.34|32.26|32.38|32.3|32.42|32.34|32.34|32.26|2
1645696940000|2022-02-24 10:02:20|32.36|32.28|32.35|32.27|32.37|32.29|32.34|32.26|3
1645696950000|2022-02-24 10:02:30|32.37|32.29|32.3|32.22|32.37|32.29|32.3|32.22|1
1645696960000|2022-02-24 10:02:40|32.31|32.23|32.34|32.26|32.34|32.26|32.31|32.23|0
1645696980000|2022-02-24 10:03:00|32.35|32.27|32.31|32.23|32.37|32.29|32.31|32.23|2
1645696990000|2022-02-24 10:03:10|32.33|32.25|32.34|32.26|32.34|32.26|32.31|32.23|1
1645697000000|2022-02-24 10:03:20|32.32|32.24|32.33|32.25|32.34|32.26|32.32|32.24|2
1645697010000|2022-02-24 10:03:30|32.34|32.26|32.34|32.26|32.34|32.26|32.34|32.26|0
1645697020000|2022-02-24 10:03:40|32.32|32.24|32.32|32.24|32.32|32.24|32.32|32.24|1
1645697030000|2022-02-24 10:03:50|32.3|32.22|32.25|32.17|32.32|32.24|32.25|32.17|29
1645697040000|2022-02-24 10:04:00|32.24|32.16|32.22|32.14|32.24|32.16|32.21|32.13|17
1645697050000|2022-02-24 10:04:10|32.21|32.13|32.25|32.17|32.25|32.17|32.21|32.13|3
1645697060000|2022-02-24 10:04:20|32.24|32.16|32.24|32.16|32.27|32.19|32.24|32.16|2
1645697070000|2022-02-24 10:04:30|32.22|32.14|32.22|32.14|32.22|32.14|32.22|32.14|0
1645697080000|2022-02-24 10:04:40|32.25|32.17|32.27|32.19|32.27|32.19|32.24|32.16|2
1645697090000|2022-02-24 10:04:50|32.25|32.17|32.22|32.14|32.25|32.17|32.22|32.14|0
1645697100000|2022-02-24 10:05:00|32.23|32.15|32.22|32.14|32.26|32.18|32.22|32.14|6
1645697110000|2022-02-24 10:05:10|32.25|32.17|32.17|32.09|32.25|32.17|32.15|32.07|9
1645697120000|2022-02-24 10:05:20|32.18|32.1|32.17|32.09|32.21|32.13|32.17|32.09|4
1645697130000|2022-02-24 10:05:30|32.14|32.06|32.14|32.06|32.14|32.06|32.11|32.03|4
1645697140000|2022-02-24 10:05:40|32.16|32.08|32.15|32.07|32.18|32.1|32.12|32.04|3
1645697150000|2022-02-24 10:05:50|32.16|32.08|32.21|32.13|32.23|32.15|32.16|32.08|7
1645697160000|2022-02-24 10:06:00|32.19|32.11|32.15|32.07|32.19|32.11|32.14|32.06|1
1645697170000|2022-02-24 10:06:10|32.14|32.06|32.19|32.11|32.2|32.12|32.14|32.06|2
1645697180000|2022-02-24 10:06:20|32.17|32.09|32.14|32.06|32.17|32.09|32.11|32.03|8
1645697190000|2022-02-24 10:06:30|32.11|32.03|32.11|32.03|32.11|32.03|32.11|32.03|11
1645697200000|2022-02-24 10:06:40|32.12|32.04|32.14|32.06|32.14|32.06|32.12|32.04|5
1645697210000|2022-02-24 10:06:50|32.12|32.04|32.07|31.99|32.14|32.06|32.07|31.99|7
1645697220000|2022-02-24 10:07:00|32.09|32.01|32.11|32.03|32.15|32.07|32.09|32.01|1
1645697230000|2022-02-24 10:07:10|32.12|32.04|32.09|32.01|32.15|32.07|32.09|32.01|2
1645697240000|2022-02-24 10:07:20|32.11|32.03|32.11|32.03|32.15|32.07|32.09|32.01|9
1645697250000|2022-02-24 10:07:30|32.09|32.01|32.09|32.01|32.09|32.01|32.09|32.01|0
1645697260000|2022-02-24 10:07:40|32.11|32.03|32.11|32.03|32.11|32.03|32.11|32.03|0
1645697270000|2022-02-24 10:07:50|32.09|32.01|32.07|31.99|32.11|32.03|32.07|31.99|1
1645697280000|2022-02-24 10:08:00|32.03|31.95|32.06|31.98|32.07|31.99|32.02|31.94|17
1645697290000|2022-02-24 10:08:10|32.07|31.99|32.07|31.99|32.09|32.01|32.06|31.98|8
1645697300000|2022-02-24 10:08:20|32.05|31.97|32.09|32.01|32.09|32.01|32.04|31.96|24
1645697310000|2022-02-24 10:08:30|32.07|31.99|32.09|32.01|32.09|32.01|32.07|31.99|26
1645697320000|2022-02-24 10:08:40|32.06|31.98|32.04|31.96|32.06|31.98|32.04|31.96|39
1645697330000|2022-02-24 10:08:50|32.07|31.99|32.09|32.01|32.09|32.01|32.05|31.97|7
1645697340000|2022-02-24 10:09:00|32.07|31.99|32.04|31.96|32.09|32.01|32.04|31.96|2
1645697350000|2022-02-24 10:09:10|32.03|31.95|32.03|31.95|32.05|31.97|32|31.92|72
1645697360000|2022-02-24 10:09:20|32.05|31.97|32.03|31.95|32.05|31.97|32.03|31.95|0
1645697370000|2022-02-24 10:09:30|32.02|31.94|32.04|31.96|32.07|31.99|32.02|31.94|16
1645697380000|2022-02-24 10:09:40|32.03|31.95|32.07|31.99|32.07|31.99|32.02|31.94|22
1645697390000|2022-02-24 10:09:50|32.05|31.97|32.02|31.94|32.05|31.97|32.02|31.94|4
1645697400000|2022-02-24 10:10:00|32.04|31.96|32.03|31.95|32.07|31.99|32.02|31.94|11
1645697410000|2022-02-24 10:10:10|32.06|31.98|32.07|31.99|32.07|31.99|32.02|31.94|33
1645697420000|2022-02-24 10:10:20|32.06|31.98|32.04|31.96|32.07|31.99|32.03|31.95|56
1645697430000|2022-02-24 10:10:30|32.02|31.94|32.03|31.95|32.07|31.99|32.02|31.94|18
1645697440000|2022-02-24 10:10:40|32.02|31.94|32.06|31.98|32.09|32.01|32.02|31.94|10
1645697450000|2022-02-24 10:10:50|32.02|31.94|32.01|31.93|32.04|31.96|32|31.92|48
1645697460000|2022-02-24 10:11:00|32.03|31.95|32.05|31.97|32.05|31.97|32.01|31.93|0
1645697470000|2022-02-24 10:11:10|32.04|31.96|32|31.92|32.04|31.96|32|31.92|1
1645697480000|2022-02-24 10:11:20|32.02|31.94|32.04|31.96|32.04|31.96|32.02|31.94|3
1645697490000|2022-02-24 10:11:30|32.01|31.93|32.05|31.97|32.05|31.97|32|31.92|65
1645697500000|2022-02-24 10:11:40|32.07|31.99|32.06|31.98|32.08|32|32.05|31.97|3
1645697510000|2022-02-24 10:11:50|32.04|31.96|32.06|31.98|32.06|31.98|32.04|31.96|0
1645697520000|2022-02-24 10:12:00|32.08|32|32.09|32.01|32.13|32.05|32.08|32|13
1645697530000|2022-02-24 10:12:10|32.07|31.99|32.09|32.01|32.09|32.01|32.07|31.99|15
1645697540000|2022-02-24 10:12:20|32.07|31.99|32.09|32.01|32.09|32.01|32.04|31.96|1
1645697560000|2022-02-24 10:12:40|32.08|32|32.1|32.02|32.1|32.02|32.04|31.96|2
1645697570000|2022-02-24 10:12:50|32.09|32.01|32.07|31.99|32.09|32.01|32.07|31.99|25
1645697580000|2022-02-24 10:13:00|32.09|32.01|32.09|32.01|32.09|32.01|32.07|31.99|8
1645697590000|2022-02-24 10:13:10|32.08|32|32.16|32.08|32.16|32.08|32.08|32|5
1645697600000|2022-02-24 10:13:20|32.14|32.06|32.12|32.04|32.14|32.06|32.09|32.01|3
1645697610000|2022-02-24 10:13:30|32.14|32.06|32.14|32.06|32.15|32.07|32.12|32.04|4
1645697620000|2022-02-24 10:13:40|32.16|32.08|32.18|32.1|32.18|32.1|32.16|32.08|1
1645697630000|2022-02-24 10:13:50|32.16|32.08|32.18|32.1|32.18|32.1|32.14|32.06|6
1645697640000|2022-02-24 10:14:00|32.16|32.08|32.19|32.11|32.22|32.14|32.16|32.08|51
1645697650000|2022-02-24 10:14:10|32.18|32.1|32.22|32.14|32.23|32.15|32.17|32.09|8
1645697660000|2022-02-24 10:14:20|32.2|32.12|32.19|32.11|32.22|32.14|32.19|32.11|0
1645697670000|2022-02-24 10:14:30|32.22|32.14|32.19|32.11|32.22|32.14|32.19|32.11|0
1645697680000|2022-02-24 10:14:40|32.2|32.12|32.19|32.11|32.23|32.15|32.19|32.11|0
1645697690000|2022-02-24 10:14:50|32.18|32.1|32.19|32.11|32.22|32.14|32.17|32.09|6
1645697700000|2022-02-24 10:15:00|32.17|32.09|32.22|32.14|32.22|32.14|32.17|32.09|2
1645697710000|2022-02-24 10:15:10|32.2|32.12|32.17|32.09|32.2|32.12|32.17|32.09|0
1645697720000|2022-02-24 10:15:20|32.18|32.1|32.27|32.19|32.27|32.19|32.18|32.1|53
1645697730000|2022-02-24 10:15:30|32.28|32.2|32.32|32.24|32.32|32.24|32.28|32.2|36
1645697740000|2022-02-24 10:15:40|32.34|32.26|32.29|32.21|32.34|32.26|32.29|32.21|7
1645697750000|2022-02-24 10:15:50|32.27|32.19|32.29|32.21|32.31|32.23|32.25|32.17|34
1645697760000|2022-02-24 10:16:00|32.31|32.23|32.29|32.21|32.32|32.24|32.29|32.21|1
1645697770000|2022-02-24 10:16:10|32.31|32.23|32.32|32.24|32.32|32.24|32.31|32.23|0
1645697780000|2022-02-24 10:16:20|||||||||26
1645697790000|2022-02-24 10:16:30|32.37|32.29|32.44|32.36|32.47|32.39|32.37|32.29|33
1645697800000|2022-02-24 10:16:40|32.45|32.37|32.47|32.39|32.47|32.39|32.42|32.34|1
1645697810000|2022-02-24 10:16:50|32.49|32.41|32.49|32.41|32.49|32.41|32.47|32.39|0
1645697820000|2022-02-24 10:17:00|32.47|32.39|32.44|32.36|32.47|32.39|32.42|32.34|6
1645697830000|2022-02-24 10:17:10|32.46|32.38|32.43|32.35|32.47|32.39|32.42|32.34|0
1645697840000|2022-02-24 10:17:20|32.42|32.34|32.43|32.35|32.44|32.36|32.42|32.34|0
1645697850000|2022-02-24 10:17:30|32.39|32.31|32.37|32.29|32.39|32.31|32.37|32.29|5
1645697860000|2022-02-24 10:17:40|32.38|32.3|32.37|32.29|32.38|32.3|32.35|32.27|0
1645697870000|2022-02-24 10:17:50|32.34|32.26|32.37|32.29|32.37|32.29|32.33|32.25|17
1645697880000|2022-02-24 10:18:00|32.42|32.34|32.47|32.39|32.47|32.39|32.39|32.31|9
1645697890000|2022-02-24 10:18:10|32.44|32.36|32.47|32.39|32.47|32.39|32.43|32.35|6
1645697900000|2022-02-24 10:18:20|32.44|32.36|32.44|32.36|32.47|32.39|32.39|32.31|1
1645697910000|2022-02-24 10:18:30|32.43|32.35|32.47|32.39|32.47|32.39|32.42|32.34|3
1645697920000|2022-02-24 10:18:40|32.44|32.36|32.53|32.45|32.55|32.47|32.44|32.36|86
1645697930000|2022-02-24 10:18:50|32.55|32.47|32.53|32.45|32.55|32.47|32.51|32.43|38
1645697940000|2022-02-24 10:19:00|32.54|32.46|32.53|32.45|32.55|32.47|32.51|32.43|1
1645697950000|2022-02-24 10:19:10|32.54|32.46|32.55|32.47|32.57|32.49|32.54|32.46|1
1645697960000|2022-02-24 10:19:20|32.54|32.46|32.53|32.45|32.55|32.47|32.53|32.45|3
1645697970000|2022-02-24 10:19:30|32.51|32.43|32.53|32.45|32.53|32.45|32.51|32.43|3
1645697980000|2022-02-24 10:19:40|32.52|32.44|32.58|32.5|32.6|32.52|32.52|32.44|5
1645697990000|2022-02-24 10:19:50|32.57|32.49|32.56|32.48|32.6|32.52|32.56|32.48|6
1645698000000|2022-02-24 10:20:00|32.54|32.46|32.6|32.52|32.6|32.52|32.52|32.44|14
1645698010000|2022-02-24 10:20:10|32.61|32.53|32.61|32.53|32.63|32.55|32.61|32.53|0
1645698020000|2022-02-24 10:20:20|32.63|32.55|32.64|32.56|32.65|32.57|32.63|32.55|31
1645698030000|2022-02-24 10:20:30|32.65|32.57|32.63|32.55|32.67|32.59|32.62|32.54|3
1645698040000|2022-02-24 10:20:40|32.64|32.56|32.64|32.56|32.64|32.56|32.61|32.53|10
1645698050000|2022-02-24 10:20:50|32.68|32.6|32.74|32.66|32.74|32.66|32.68|32.6|13
1645698060000|2022-02-24 10:21:00|32.7|32.62|32.7|32.62|32.73|32.65|32.69|32.61|18
1645698070000|2022-02-24 10:21:10|32.71|32.63|32.74|32.66|32.75|32.67|32.71|32.63|1
1645698080000|2022-02-24 10:21:20|32.71|32.63|32.71|32.63|32.73|32.65|32.71|32.63|5
1645698090000|2022-02-24 10:21:30|32.7|32.62|32.74|32.66|32.74|32.66|32.7|32.62|0
1645698100000|2022-02-24 10:21:40|32.78|32.7|32.73|32.65|32.78|32.7|32.7|32.62|10
1645698110000|2022-02-24 10:21:50|32.7|32.62|32.78|32.7|32.78|32.7|32.7|32.62|9
1645698120000|2022-02-24 10:22:00|32.79|32.71|32.79|32.71|32.79|32.71|32.75|32.67|15
1645698140000|2022-02-24 10:22:20|32.8|32.72|32.88|32.8|32.88|32.8|32.8|32.72|5
1645698150000|2022-02-24 10:22:30|32.87|32.79|32.87|32.79|32.87|32.79|32.83|32.75|9
1645698160000|2022-02-24 10:22:40|32.88|32.8|32.78|32.7|32.88|32.8|32.78|32.7|12
1645698170000|2022-02-24 10:22:50|32.74|32.66|32.79|32.71|32.81|32.73|32.74|32.66|9
1645698180000|2022-02-24 10:23:00|32.82|32.74|32.75|32.67|32.82|32.74|32.72|32.64|14
1645698190000|2022-02-24 10:23:10|32.77|32.69|32.8|32.72|32.82|32.74|32.72|32.64|7
1645698200000|2022-02-24 10:23:20|32.81|32.73|32.77|32.69|32.81|32.73|32.77|32.69|0
1645698210000|2022-02-24 10:23:30|32.81|32.73|32.87|32.79|32.87|32.79|32.81|32.73|18
1645698220000|2022-02-24 10:23:40|32.86|32.78|32.91|32.83|32.91|32.83|32.86|32.78|7
1645698230000|2022-02-24 10:23:50|32.94|32.86|32.87|32.79|32.98|32.9|32.86|32.78|71
1645698240000|2022-02-24 10:24:00|32.86|32.78|32.89|32.81|32.89|32.81|32.83|32.75|1
1645698250000|2022-02-24 10:24:10|32.86|32.78|32.86|32.78|32.86|32.78|32.85|32.77|20
1645698260000|2022-02-24 10:24:20|32.84|32.76|32.86|32.78|32.9|32.82|32.84|32.76|26
1645698270000|2022-02-24 10:24:30|32.88|32.8|32.85|32.77|32.88|32.8|32.8|32.72|41
1645698280000|2022-02-24 10:24:40|32.88|32.8|32.82|32.74|32.88|32.8|32.82|32.74|0
1645698290000|2022-02-24 10:24:50|32.83|32.75|32.84|32.76|32.88|32.8|32.81|32.73|14
1645698300000|2022-02-24 10:25:00|32.82|32.74|32.84|32.76|32.86|32.78|32.8|32.72|13
1645698310000|2022-02-24 10:25:10|32.85|32.77|32.84|32.76|32.88|32.8|32.84|32.76|2
1645698320000|2022-02-24 10:25:20|32.82|32.74|32.75|32.67|32.82|32.74|32.75|32.67|2
1645698330000|2022-02-24 10:25:30|32.73|32.65|32.73|32.65|32.77|32.69|32.7|32.62|58
1645698340000|2022-02-24 10:25:40|32.75|32.67|32.69|32.61|32.76|32.68|32.67|32.59|7
1645698350000|2022-02-24 10:25:50|32.7|32.62|32.68|32.6|32.72|32.64|32.67|32.59|27
1645698360000|2022-02-24 10:26:00|32.66|32.58|32.61|32.53|32.66|32.58|32.58|32.5|29
1645698370000|2022-02-24 10:26:10|32.62|32.54|32.54|32.46|32.62|32.54|32.54|32.46|14
1645698380000|2022-02-24 10:26:20|32.53|32.45|32.62|32.54|32.62|32.54|32.53|32.45|5
1645698390000|2022-02-24 10:26:30|32.61|32.53|32.64|32.56|32.64|32.56|32.55|32.47|6
1645698400000|2022-02-24 10:26:40|32.67|32.59|32.64|32.56|32.68|32.6|32.64|32.56|3
1645698410000|2022-02-24 10:26:50|32.66|32.58|32.66|32.58|32.67|32.59|32.66|32.58|25
1645698420000|2022-02-24 10:27:00|32.63|32.55|32.63|32.55|32.63|32.55|32.63|32.55|13
1645698430000|2022-02-24 10:27:10|32.61|32.53|32.66|32.58|32.66|32.58|32.61|32.53|4
1645698440000|2022-02-24 10:27:20|32.63|32.55|32.61|32.53|32.63|32.55|32.61|32.53|1
1645698450000|2022-02-24 10:27:30|32.66|32.58|32.63|32.55|32.67|32.59|32.63|32.55|0
1645698460000|2022-02-24 10:27:40|32.61|32.53|32.61|32.53|32.61|32.53|32.59|32.51|0
1645698470000|2022-02-24 10:27:50|32.65|32.57|32.7|32.62|32.71|32.63|32.65|32.57|0
1645698480000|2022-02-24 10:28:00|32.68|32.6|32.62|32.54|32.68|32.6|32.61|32.53|10
1645698490000|2022-02-24 10:28:10|32.63|32.55|32.61|32.53|32.65|32.57|32.61|32.53|2
1645698500000|2022-02-24 10:28:20|32.65|32.57|32.66|32.58|32.66|32.58|32.65|32.57|1
1645698510000|2022-02-24 10:28:30|32.67|32.59|32.66|32.58|32.67|32.59|32.66|32.58|1
1645698530000|2022-02-24 10:28:50|32.63|32.55|32.66|32.58|32.66|32.58|32.62|32.54|6
1645698540000|2022-02-24 10:29:00|32.7|32.62|32.71|32.63|32.71|32.63|32.67|32.59|20
1645698550000|2022-02-24 10:29:10|32.68|32.6|32.75|32.67|32.77|32.69|32.68|32.6|7
1645698560000|2022-02-24 10:29:20|32.74|32.66|32.74|32.66|32.74|32.66|32.69|32.61|6
1645698570000|2022-02-24 10:29:30|32.75|32.67|32.78|32.7|32.78|32.7|32.75|32.67|1
1645698580000|2022-02-24 10:29:40|32.76|32.68|32.74|32.66|32.76|32.68|32.74|32.66|9
1645698590000|2022-02-24 10:29:50|32.75|32.67|32.7|32.62|32.75|32.67|32.7|32.62|1
1645698600000|2022-02-24 10:30:00|32.74|32.66|32.75|32.67|32.76|32.68|32.74|32.66|3
1645698610000|2022-02-24 10:30:10|32.74|32.66|32.83|32.75|32.83|32.75|32.74|32.66|35
1645698620000|2022-02-24 10:30:20|32.81|32.73|32.75|32.67|32.81|32.73|32.75|32.67|9
1645698630000|2022-02-24 10:30:30|32.7|32.62|32.7|32.62|32.7|32.62|32.66|32.58|8
1645698640000|2022-02-24 10:30:40|32.71|32.63|32.72|32.64|32.72|32.64|32.71|32.63|2
1645698650000|2022-02-24 10:30:50|32.7|32.62|32.66|32.58|32.7|32.62|32.56|32.48|12
1645698660000|2022-02-24 10:31:00|32.64|32.56|32.62|32.54|32.66|32.58|32.61|32.53|13
1645698670000|2022-02-24 10:31:10|32.6|32.52|32.56|32.48|32.63|32.55|32.51|32.43|14
1645698680000|2022-02-24 10:31:20|32.59|32.51|32.58|32.5|32.61|32.53|32.58|32.5|6
1645698690000|2022-02-24 10:31:30|32.56|32.48|32.58|32.5|32.61|32.53|32.56|32.48|17
1645698700000|2022-02-24 10:31:40|32.56|32.48|32.56|32.48|32.56|32.48|32.52|32.44|9
1645698710000|2022-02-24 10:31:50|32.59|32.51|32.5|32.42|32.61|32.53|32.46|32.38|67
1645698720000|2022-02-24 10:32:00|32.46|32.38|32.45|32.37|32.47|32.39|32.45|32.37|15
1645698730000|2022-02-24 10:32:10|32.46|32.38|32.5|32.42|32.52|32.44|32.46|32.38|1
1645698740000|2022-02-24 10:32:20|32.47|32.39|32.49|32.41|32.5|32.42|32.47|32.39|2
1645698750000|2022-02-24 10:32:30|32.47|32.39|32.49|32.41|32.5|32.42|32.47|32.39|0
1645698760000|2022-02-24 10:32:40|32.47|32.39|32.47|32.39|32.5|32.42|32.46|32.38|2
1645698770000|2022-02-24 10:32:50|32.46|32.38|32.46|32.38|32.46|32.38|32.43|32.35|17
1645698780000|2022-02-24 10:33:00|32.49|32.41|32.45|32.37|32.49|32.41|32.45|32.37|4
1645698790000|2022-02-24 10:33:10|32.43|32.35|32.5|32.42|32.5|32.42|32.43|32.35|4
1645698800000|2022-02-24 10:33:20|32.49|32.41|32.49|32.41|32.5|32.42|32.49|32.41|0
1645698810000|2022-02-24 10:33:30|32.5|32.42|32.49|32.41|32.5|32.42|32.49|32.41|0
1645698820000|2022-02-24 10:33:40|32.5|32.42|32.51|32.43|32.52|32.44|32.5|32.42|2
1645698830000|2022-02-24 10:33:50|32.52|32.44|32.51|32.43|32.52|32.44|32.51|32.43|0
1645698840000|2022-02-24 10:34:00|32.52|32.44|32.54|32.46|32.54|32.46|32.52|32.44|0
1645698850000|2022-02-24 10:34:10|32.49|32.41|32.49|32.41|32.49|32.41|32.49|32.41|6
1645698860000|2022-02-24 10:34:20|32.51|32.43|32.57|32.49|32.57|32.49|32.49|32.41|5
1645698870000|2022-02-24 10:34:30|32.59|32.51|32.61|32.53|32.61|32.53|32.59|32.51|13
1645698880000|2022-02-24 10:34:40|32.63|32.55|32.57|32.49|32.63|32.55|32.57|32.49|5
1645698890000|2022-02-24 10:34:50|32.56|32.48|32.56|32.48|32.56|32.48|32.56|32.48|0
1645698900000|2022-02-24 10:35:00|32.58|32.5|32.57|32.49|32.61|32.53|32.57|32.49|8
1645698910000|2022-02-24 10:35:10|32.59|32.51|32.6|32.52|32.62|32.54|32.57|32.49|3
1645698920000|2022-02-24 10:35:20|32.57|32.49|32.62|32.54|32.62|32.54|32.57|32.49|0
1645698930000|2022-02-24 10:35:30|32.66|32.58|32.68|32.6|32.7|32.62|32.66|32.58|6
1645698940000|2022-02-24 10:35:40|32.7|32.62|32.75|32.67|32.76|32.68|32.7|32.62|1
1645698950000|2022-02-24 10:35:50|32.77|32.69|32.81|32.73|32.84|32.76|32.76|32.68|23
1645698960000|2022-02-24 10:36:00|32.8|32.72|32.84|32.76|32.84|32.76|32.79|32.71|21
1645698970000|2022-02-24 10:36:10|32.82|32.74|32.86|32.78|32.87|32.79|32.82|32.74|9
1645698980000|2022-02-24 10:36:20|32.85|32.77|32.85|32.77|32.87|32.79|32.84|32.76|2
1645698990000|2022-02-24 10:36:30|32.86|32.78|32.94|32.86|32.94|32.86|32.85|32.77|59
1645699000000|2022-02-24 10:36:40|32.95|32.87|32.93|32.85|32.96|32.88|32.91|32.83|10
1645699010000|2022-02-24 10:36:50|32.9|32.82|32.93|32.85|32.95|32.87|32.9|32.82|0
1645699020000|2022-02-24 10:37:00|32.91|32.83|32.87|32.79|32.91|32.83|32.82|32.74|3
1645699030000|2022-02-24 10:37:10|32.86|32.78|32.86|32.78|32.87|32.79|32.86|32.78|0
1645699040000|2022-02-24 10:37:20|32.87|32.79|32.79|32.71|32.89|32.81|32.79|32.71|41
1645699050000|2022-02-24 10:37:30|32.78|32.7|32.74|32.66|32.8|32.72|32.74|32.66|1
1645699060000|2022-02-24 10:37:40|32.73|32.65|32.75|32.67|32.75|32.67|32.71|32.63|2
1645699070000|2022-02-24 10:37:50|32.77|32.69|32.75|32.67|32.78|32.7|32.75|32.67|11
1645699080000|2022-02-24 10:38:00|32.74|32.66|32.68|32.6|32.75|32.67|32.68|32.6|15
1645699090000|2022-02-24 10:38:10|32.71|32.63|32.66|32.58|32.71|32.63|32.61|32.53|10
1645699100000|2022-02-24 10:38:20|32.65|32.57|32.73|32.65|32.73|32.65|32.65|32.57|8
1645699110000|2022-02-24 10:38:30|32.71|32.63|32.71|32.63|32.73|32.65|32.71|32.63|2
1645699120000|2022-02-24 10:38:40|32.73|32.65|32.68|32.6|32.73|32.65|32.68|32.6|0
1645699130000|2022-02-24 10:38:50|32.66|32.58|32.63|32.55|32.66|32.58|32.63|32.55|1
1645699140000|2022-02-24 10:39:00|32.65|32.57|32.63|32.55|32.65|32.57|32.6|32.52|10
1645699150000|2022-02-24 10:39:10|32.61|32.53|32.63|32.55|32.63|32.55|32.61|32.53|1
1645699160000|2022-02-24 10:39:20|32.61|32.53|32.6|32.52|32.61|32.53|32.58|32.5|6
1645699170000|2022-02-24 10:39:30|32.61|32.53|32.58|32.5|32.63|32.55|32.58|32.5|13
1645699180000|2022-02-24 10:39:40|32.6|32.52|32.53|32.45|32.6|32.52|32.53|32.45|1
1645699190000|2022-02-24 10:39:50|32.5|32.42|32.53|32.45|32.55|32.47|32.5|32.42|1
1645699200000|2022-02-24 10:40:00|32.54|32.46|32.51|32.43|32.55|32.47|32.51|32.43|1
1645699210000|2022-02-24 10:40:10|32.52|32.44|32.51|32.43|32.56|32.48|32.51|32.43|2
1645699220000|2022-02-24 10:40:20|32.53|32.45|32.5|32.42|32.53|32.45|32.5|32.42|2
1645699230000|2022-02-24 10:40:30|32.49|32.41|32.48|32.4|32.5|32.42|32.46|32.38|0
1645699240000|2022-02-24 10:40:40|32.5|32.42|32.53|32.45|32.53|32.45|32.48|32.4|2
1645699250000|2022-02-24 10:40:50|32.56|32.48|32.58|32.5|32.58|32.5|32.55|32.47|3
1645699260000|2022-02-24 10:41:00|32.57|32.49|32.56|32.48|32.57|32.49|32.54|32.46|1
1645699270000|2022-02-24 10:41:10|32.57|32.49|32.66|32.58|32.66|32.58|32.57|32.49|6
1645699280000|2022-02-24 10:41:20|32.7|32.62|32.7|32.62|32.7|32.62|32.66|32.58|4
1645699290000|2022-02-24 10:41:30|32.72|32.64|32.71|32.63|32.73|32.65|32.69|32.61|4
1645699300000|2022-02-24 10:41:40|32.7|32.62|32.71|32.63|32.71|32.63|32.7|32.62|0
1645699310000|2022-02-24 10:41:50|32.7|32.62|32.64|32.56|32.71|32.63|32.62|32.54|7
1645699320000|2022-02-24 10:42:00|32.66|32.58|32.66|32.58|32.7|32.62|32.66|32.58|0
1645699330000|2022-02-24 10:42:10|32.69|32.61|32.66|32.58|32.71|32.63|32.65|32.57|1
1645699340000|2022-02-24 10:42:20|32.64|32.56|32.59|32.51|32.64|32.56|32.59|32.51|1
1645699350000|2022-02-24 10:42:30|32.57|32.49|32.65|32.57|32.65|32.57|32.57|32.49|23
1645699360000|2022-02-24 10:42:40|32.68|32.6|32.65|32.57|32.68|32.6|32.62|32.54|5
1645699370000|2022-02-24 10:42:50|32.67|32.59|32.62|32.54|32.7|32.62|32.58|32.5|10
1645699380000|2022-02-24 10:43:00|32.64|32.56|32.68|32.6|32.69|32.61|32.63|32.55|2
1645699390000|2022-02-24 10:43:10|32.72|32.64|32.7|32.62|32.72|32.64|32.68|32.6|12
1645699400000|2022-02-24 10:43:20|32.68|32.6|32.69|32.61|32.69|32.61|32.65|32.57|5
1645699410000|2022-02-24 10:43:30|32.68|32.6|32.71|32.63|32.72|32.64|32.68|32.6|14
1645699420000|2022-02-24 10:43:40|32.68|32.6|32.66|32.58|32.68|32.6|32.62|32.54|2
1645699430000|2022-02-24 10:43:50|32.63|32.55|32.63|32.55|32.66|32.58|32.63|32.55|0
1645699440000|2022-02-24 10:44:00|32.66|32.58|32.69|32.61|32.7|32.62|32.65|32.57|6
1645699450000|2022-02-24 10:44:10|32.73|32.65|32.73|32.65|32.74|32.66|32.73|32.65|0
1645699460000|2022-02-24 10:44:20|32.72|32.64|32.76|32.68|32.77|32.69|32.71|32.63|5
1645699470000|2022-02-24 10:44:30|32.77|32.69|32.77|32.69|32.81|32.73|32.77|32.69|2
1645699480000|2022-02-24 10:44:40|32.76|32.68|32.76|32.68|32.76|32.68|32.74|32.66|3
1645699490000|2022-02-24 10:44:50|32.79|32.71|32.8|32.72|32.8|32.72|32.79|32.71|1
1645699500000|2022-02-24 10:45:00|32.76|32.68|32.78|32.7|32.8|32.72|32.75|32.67|7
1645699510000|2022-02-24 10:45:10|32.77|32.69|32.78|32.7|32.8|32.72|32.77|32.69|1
1645699520000|2022-02-24 10:45:20|32.8|32.72|32.81|32.73|32.81|32.73|32.8|32.72|1
1645699530000|2022-02-24 10:45:30|32.78|32.7|32.78|32.7|32.78|32.7|32.78|32.7|2
1645699540000|2022-02-24 10:45:40|32.8|32.72|32.81|32.73|32.81|32.73|32.8|32.72|1
1645699550000|2022-02-24 10:45:50|32.83|32.75|32.88|32.8|32.9|32.82|32.83|32.75|1
1645699560000|2022-02-24 10:46:00|32.9|32.82|32.9|32.82|32.9|32.82|32.9|32.82|0
1645699570000|2022-02-24 10:46:10|32.91|32.83|32.87|32.79|32.91|32.83|32.87|32.79|18
1645699580000|2022-02-24 10:46:20|32.9|32.82|32.87|32.79|32.91|32.83|32.87|32.79|11
1645699590000|2022-02-24 10:46:30|32.86|32.78|32.88|32.8|32.88|32.8|32.85|32.77|2
1645699600000|2022-02-24 10:46:40|32.9|32.82|32.88|32.8|32.9|32.82|32.85|32.77|2
1645699610000|2022-02-24 10:46:50|32.9|32.82|32.85|32.77|32.9|32.82|32.85|32.77|0
1645699620000|2022-02-24 10:47:00|32.84|32.76|32.78|32.7|32.84|32.76|32.77|32.69|4
1645699630000|2022-02-24 10:47:10|32.76|32.68|32.73|32.65|32.76|32.68|32.72|32.64|7
1645699640000|2022-02-24 10:47:20|32.72|32.64|32.72|32.64|32.73|32.65|32.69|32.61|11
1645699650000|2022-02-24 10:47:30|32.73|32.65|32.75|32.67|32.75|32.67|32.72|32.64|1
1645699660000|2022-02-24 10:47:40|32.73|32.65|32.7|32.62|32.73|32.65|32.7|32.62|0
1645699670000|2022-02-24 10:47:50|32.71|32.63|32.69|32.61|32.71|32.63|32.66|32.58|12
1645699680000|2022-02-24 10:48:00|32.67|32.59|32.69|32.61|32.7|32.62|32.66|32.58|6
1645699700000|2022-02-24 10:48:20|32.7|32.62|32.7|32.62|32.72|32.64|32.7|32.62|2
1645699710000|2022-02-24 10:48:30|32.68|32.6|32.67|32.59|32.7|32.62|32.67|32.59|12
1645699720000|2022-02-24 10:48:40|32.7|32.62|32.78|32.7|32.78|32.7|32.7|32.62|5
1645699730000|2022-02-24 10:48:50|32.8|32.72|32.78|32.7|32.8|32.72|32.78|32.7|8
1645699740000|2022-02-24 10:49:00|32.77|32.69|32.76|32.68|32.78|32.7|32.74|32.66|1
1645699750000|2022-02-24 10:49:10|32.74|32.66|32.74|32.66|32.77|32.69|32.7|32.62|1
1645699760000|2022-02-24 10:49:20|32.73|32.65|32.68|32.6|32.73|32.65|32.66|32.58|1
1645699770000|2022-02-24 10:49:30|32.67|32.59|32.68|32.6|32.68|32.6|32.67|32.59|0
1645699780000|2022-02-24 10:49:40|32.67|32.59|32.63|32.55|32.67|32.59|32.63|32.55|11
1645699790000|2022-02-24 10:49:50|32.62|32.54|32.6|32.52|32.67|32.59|32.57|32.49|15
1645699800000|2022-02-24 10:50:00|32.58|32.5|32.57|32.49|32.64|32.56|32.56|32.48|5
1645699810000|2022-02-24 10:50:10|32.59|32.51|32.64|32.56|32.64|32.56|32.59|32.51|3
1645699820000|2022-02-24 10:50:20|32.61|32.53|32.56|32.48|32.61|32.53|32.56|32.48|3
1645699830000|2022-02-24 10:50:30|32.58|32.5|32.63|32.55|32.63|32.55|32.58|32.5|0
1645699840000|2022-02-24 10:50:40|32.66|32.58|32.66|32.58|32.71|32.63|32.66|32.58|25
1645699850000|2022-02-24 10:50:50|32.63|32.55|32.64|32.56|32.66|32.58|32.63|32.55|4
1645699860000|2022-02-24 10:51:00|32.62|32.54|32.67|32.59|32.69|32.61|32.61|32.53|3
1645699870000|2022-02-24 10:51:10|32.66|32.58|32.62|32.54|32.66|32.58|32.61|32.53|16
1645699880000|2022-02-24 10:51:20|32.61|32.53|32.62|32.54|32.64|32.56|32.61|32.53|0
1645699890000|2022-02-24 10:51:30|32.61|32.53|32.61|32.53|32.64|32.56|32.61|32.53|1
1645699900000|2022-02-24 10:51:40|32.58|32.5|32.56|32.48|32.6|32.52|32.56|32.48|1
1645699910000|2022-02-24 10:51:50|32.55|32.47|32.56|32.48|32.56|32.48|32.53|32.45|11
1645699920000|2022-02-24 10:52:00|32.58|32.5|32.58|32.5|32.58|32.5|32.58|32.5|0
1645699930000|2022-02-24 10:52:10|32.6|32.52|32.65|32.57|32.65|32.57|32.6|32.52|0
1645699940000|2022-02-24 10:52:20|32.66|32.58|32.6|32.52|32.68|32.6|32.59|32.51|24
1645699950000|2022-02-24 10:52:30|32.61|32.53|32.65|32.57|32.65|32.57|32.61|32.53|8
1645699960000|2022-02-24 10:52:40|32.66|32.58|32.66|32.58|32.67|32.59|32.65|32.57|0
1645699970000|2022-02-24 10:52:50|32.67|32.59|32.69|32.61|32.7|32.62|32.66|32.58|1
1645699980000|2022-02-24 10:53:00|32.66|32.58|32.69|32.61|32.7|32.62|32.66|32.58|2
1645699990000|2022-02-24 10:53:10|32.67|32.59|32.66|32.58|32.69|32.61|32.66|32.58|3
1645700000000|2022-02-24 10:53:20|32.67|32.59|32.69|32.61|32.69|32.61|32.67|32.59|1
1645700010000|2022-02-24 10:53:30|32.68|32.6|32.7|32.62|32.7|32.62|32.66|32.58|0
1645700020000|2022-02-24 10:53:40|32.66|32.58|32.7|32.62|32.7|32.62|32.66|32.58|3
1645700030000|2022-02-24 10:53:50|32.68|32.6|32.66|32.58|32.68|32.6|32.66|32.58|1
1645700040000|2022-02-24 10:54:00|32.68|32.6|32.69|32.61|32.71|32.63|32.66|32.58|3
1645700050000|2022-02-24 10:54:10|32.7|32.62|32.67|32.59|32.7|32.62|32.65|32.57|3
1645700060000|2022-02-24 10:54:20|32.65|32.57|32.64|32.56|32.65|32.57|32.63|32.55|16
1645700070000|2022-02-24 10:54:30|32.63|32.55|32.63|32.55|32.64|32.56|32.58|32.5|5
1645700080000|2022-02-24 10:54:40|32.66|32.58|32.69|32.61|32.7|32.62|32.65|32.57|59
1645700090000|2022-02-24 10:54:50|32.67|32.59|32.74|32.66|32.74|32.66|32.67|32.59|2
1645700100000|2022-02-24 10:55:00|32.73|32.65|32.75|32.67|32.75|32.67|32.73|32.65|2
1645700110000|2022-02-24 10:55:10|32.74|32.66|32.8|32.72|32.84|32.76|32.73|32.65|31
1645700120000|2022-02-24 10:55:20|32.77|32.69|32.75|32.67|32.77|32.69|32.75|32.67|1
1645700130000|2022-02-24 10:55:30|32.74|32.66|32.74|32.66|32.74|32.66|32.71|32.63|1
1645700140000|2022-02-24 10:55:40|32.72|32.64|32.74|32.66|32.74|32.66|32.71|32.63|1
1645700150000|2022-02-24 10:55:50|32.72|32.64|32.71|32.63|32.72|32.64|32.67|32.59|1
1645700160000|2022-02-24 10:56:00|32.7|32.62|32.66|32.58|32.7|32.62|32.66|32.58|3
1645700170000|2022-02-24 10:56:10|32.65|32.57|32.6|32.52|32.65|32.57|32.58|32.5|4
1645700180000|2022-02-24 10:56:20|32.63|32.55|32.64|32.56|32.65|32.57|32.63|32.55|26
1645700200000|2022-02-24 10:56:40|32.65|32.57|32.67|32.59|32.67|32.59|32.65|32.57|8
1645700210000|2022-02-24 10:56:50|32.7|32.62|32.72|32.64|32.72|32.64|32.7|32.62|3
1645700220000|2022-02-24 10:57:00|32.74|32.66|32.7|32.62|32.74|32.66|32.67|32.59|17
1645700230000|2022-02-24 10:57:10|32.71|32.63|32.72|32.64|32.72|32.64|32.71|32.63|0
1645700240000|2022-02-24 10:57:20|32.71|32.63|32.71|32.63|32.71|32.63|32.68|32.6|5
1645700250000|2022-02-24 10:57:30|32.7|32.62|32.72|32.64|32.72|32.64|32.68|32.6|15
1645700270000|2022-02-24 10:57:50|32.7|32.62|32.67|32.59|32.7|32.62|32.67|32.59|0
1645700280000|2022-02-24 10:58:00|32.68|32.6|32.7|32.62|32.72|32.64|32.68|32.6|2
1645700290000|2022-02-24 10:58:10|32.69|32.61|32.72|32.64|32.72|32.64|32.68|32.6|0
1645700300000|2022-02-24 10:58:20|32.76|32.68|32.72|32.64|32.76|32.68|32.72|32.64|10
1645700310000|2022-02-24 10:58:30|32.74|32.66|32.73|32.65|32.75|32.67|32.73|32.65|0
1645700320000|2022-02-24 10:58:40|32.75|32.67|32.74|32.66|32.75|32.67|32.72|32.64|1
1645700330000|2022-02-24 10:58:50|32.75|32.67|32.76|32.68|32.8|32.72|32.74|32.66|28
1645700340000|2022-02-24 10:59:00|32.75|32.67|32.71|32.63|32.75|32.67|32.7|32.62|3
1645700350000|2022-02-24 10:59:10|32.72|32.64|32.63|32.55|32.75|32.67|32.63|32.55|11
1645700360000|2022-02-24 10:59:20|32.64|32.56|32.63|32.55|32.67|32.59|32.63|32.55|0
1645700370000|2022-02-24 10:59:30|32.65|32.57|32.67|32.59|32.67|32.59|32.65|32.57|1
1645700380000|2022-02-24 10:59:40|32.69|32.61|32.67|32.59|32.69|32.61|32.67|32.59|1
1645700390000|2022-02-24 10:59:50|32.66|32.58|32.65|32.57|32.66|32.58|32.65|32.57|3
1645700400000|2022-02-24 11:00:00|32.67|32.59|32.67|32.59|32.67|32.59|32.67|32.59|1
1645700410000|2022-02-24 11:00:10|32.66|32.58|32.63|32.55|32.66|32.58|32.63|32.55|7
1645700420000|2022-02-24 11:00:20|32.61|32.53|32.56|32.48|32.61|32.53|32.55|32.47|6
1645700430000|2022-02-24 11:00:30|32.58|32.5|32.67|32.59|32.67|32.59|32.58|32.5|3
1645700440000|2022-02-24 11:00:40|32.66|32.58|32.67|32.59|32.67|32.59|32.65|32.57|1
1645700450000|2022-02-24 11:00:50|32.65|32.57|32.64|32.56|32.66|32.58|32.62|32.54|0
1645700460000|2022-02-24 11:01:00|32.62|32.54|32.62|32.54|32.66|32.58|32.62|32.54|0
1645700470000|2022-02-24 11:01:10|32.6|32.52|32.62|32.54|32.62|32.54|32.58|32.5|0
1645700490000|2022-02-24 11:01:30|32.64|32.56|32.66|32.58|32.66|32.58|32.64|32.56|1
1645700500000|2022-02-24 11:01:40|32.69|32.61|32.73|32.65|32.78|32.7|32.69|32.61|18
1645700510000|2022-02-24 11:01:50|32.74|32.66|32.75|32.67|32.77|32.69|32.74|32.66|8
1645700520000|2022-02-24 11:02:00|32.77|32.69|32.75|32.67|32.77|32.69|32.75|32.67|0
1645700530000|2022-02-24 11:02:10|32.77|32.69|32.8|32.72|32.82|32.74|32.75|32.67|6
1645700540000|2022-02-24 11:02:20|32.82|32.74|32.8|32.72|32.82|32.74|32.76|32.68|1
1645700550000|2022-02-24 11:02:30|32.79|32.71|32.8|32.72|32.8|32.72|32.76|32.68|10
1645700560000|2022-02-24 11:02:40|32.79|32.71|32.84|32.76|32.84|32.76|32.75|32.67|4
1645700570000|2022-02-24 11:02:50|32.82|32.74|32.84|32.76|32.84|32.76|32.82|32.74|0
1645700580000|2022-02-24 11:03:00|32.79|32.71|32.89|32.81|32.89|32.81|32.79|32.71|12
1645700590000|2022-02-24 11:03:10|32.88|32.8|32.86|32.78|32.88|32.8|32.84|32.76|2
1645700600000|2022-02-24 11:03:20|32.85|32.77|32.84|32.76|32.85|32.77|32.84|32.76|0
1645700610000|2022-02-24 11:03:30|32.82|32.74|32.82|32.74|32.82|32.74|32.79|32.71|0
1645700620000|2022-02-24 11:03:40|32.8|32.72|32.84|32.76|32.85|32.77|32.75|32.67|20
1645700630000|2022-02-24 11:03:50|32.86|32.78|32.89|32.81|32.89|32.81|32.84|32.76|0
1645700640000|2022-02-24 11:04:00|32.9|32.82|32.92|32.84|32.92|32.84|32.89|32.81|1
1645700650000|2022-02-24 11:04:10|32.93|32.85|32.92|32.84|32.97|32.89|32.92|32.84|15
1645700660000|2022-02-24 11:04:20|32.9|32.82|32.91|32.83|32.91|32.83|32.88|32.8|1
1645700670000|2022-02-24 11:04:30|32.92|32.84|32.9|32.82|32.92|32.84|32.88|32.8|3
1645700680000|2022-02-24 11:04:40|32.89|32.81|32.88|32.8|32.89|32.81|32.84|32.76|52
1645700690000|2022-02-24 11:04:50|32.89|32.81|32.89|32.81|32.89|32.81|32.87|32.79|0
1645700700000|2022-02-24 11:05:00|32.87|32.79|32.92|32.84|32.92|32.84|32.84|32.76|14
1645700710000|2022-02-24 11:05:10|32.93|32.85|32.89|32.81|32.93|32.85|32.88|32.8|11
1645700720000|2022-02-24 11:05:20|32.9|32.82|32.91|32.83|32.93|32.85|32.9|32.82|1
1645700730000|2022-02-24 11:05:30|32.9|32.82|32.89|32.81|32.94|32.86|32.89|32.81|0
1645700740000|2022-02-24 11:05:40|32.84|32.76|32.87|32.79|32.89|32.81|32.84|32.76|9
1645700750000|2022-02-24 11:05:50|32.85|32.77|32.83|32.75|32.85|32.77|32.8|32.72|2
1645700760000|2022-02-24 11:06:00|32.84|32.76|32.87|32.79|32.9|32.82|32.84|32.76|9
1645700770000|2022-02-24 11:06:10|32.85|32.77|32.89|32.81|32.89|32.81|32.85|32.77|1
1645700780000|2022-02-24 11:06:20|32.88|32.8|32.94|32.86|32.94|32.86|32.88|32.8|13
1645700790000|2022-02-24 11:06:30|32.91|32.83|32.94|32.86|32.94|32.86|32.91|32.83|2
1645700800000|2022-02-24 11:06:40|32.92|32.84|32.89|32.81|32.94|32.86|32.89|32.81|0
1645700810000|2022-02-24 11:06:50|32.9|32.82|32.92|32.84|32.92|32.84|32.9|32.82|12
1645700820000|2022-02-24 11:07:00|32.9|32.82|32.9|32.82|32.9|32.82|32.86|32.78|3
1645700830000|2022-02-24 11:07:10|32.92|32.84|32.94|32.86|32.94|32.86|32.9|32.82|15
1645700840000|2022-02-24 11:07:20|32.95|32.87|32.99|32.91|33.03|32.95|32.94|32.86|57
1645700850000|2022-02-24 11:07:30|33.01|32.93|32.98|32.9|33.04|32.96|32.94|32.86|18
1645700860000|2022-02-24 11:07:40|32.99|32.91|33|32.92|33|32.92|32.94|32.86|3
1645700870000|2022-02-24 11:07:50|33.02|32.94|33.02|32.94|33.07|32.99|33.02|32.94|9
1645700880000|2022-02-24 11:08:00|33.03|32.95|33.06|32.98|33.07|32.99|33.02|32.94|2
1645700890000|2022-02-24 11:08:10|33.07|32.99|33.07|32.99|33.11|33.03|33.07|32.99|27
1645700900000|2022-02-24 11:08:20|33.06|32.98|33.07|32.99|33.07|32.99|33.04|32.96|2
1645700910000|2022-02-24 11:08:30|33.08|33|33.1|33.02|33.11|33.03|33.08|33|1
1645700920000|2022-02-24 11:08:40|33.08|33|33.06|32.98|33.1|33.02|33.06|32.98|6
1645700930000|2022-02-24 11:08:50|33.07|32.99|33.02|32.94|33.07|32.99|33.01|32.93|1
1645700940000|2022-02-24 11:09:00|33.01|32.93|32.99|32.91|33.02|32.94|32.99|32.91|2
1645700950000|2022-02-24 11:09:10|33.01|32.93|33.01|32.93|33.05|32.97|33|32.92|4
1645700960000|2022-02-24 11:09:20|33.02|32.94|33.05|32.97|33.05|32.97|33.01|32.93|7
1645700970000|2022-02-24 11:09:30|33.07|32.99|33.06|32.98|33.07|32.99|33.01|32.93|18
1645700980000|2022-02-24 11:09:40|33.09|33.01|33.01|32.93|33.1|33.02|33.01|32.93|4
1645700990000|2022-02-24 11:09:50|33.02|32.94|33.05|32.97|33.05|32.97|33.01|32.93|30
1645701000000|2022-02-24 11:10:00|33.07|32.99|32.97|32.89|33.07|32.99|32.97|32.89|44
1645701010000|2022-02-24 11:10:10|33.02|32.94|33.08|33|33.1|33.02|33.02|32.94|23
1645701020000|2022-02-24 11:10:20|33.1|33.02|33.02|32.94|33.1|33.02|33.02|32.94|13
1645701030000|2022-02-24 11:10:30|33.03|32.95|33.02|32.94|33.06|32.98|33.02|32.94|1
1645701040000|2022-02-24 11:10:40|33.06|32.98|33.08|33|33.1|33.02|33.02|32.94|9
1645701050000|2022-02-24 11:10:50|33.07|32.99|33.07|32.99|33.1|33.02|33.07|32.99|13
1645701060000|2022-02-24 11:11:00|33.1|33.02|33.09|33.01|33.12|33.04|33.09|33.01|39
1645701070000|2022-02-24 11:11:10|33.08|33|33.11|33.03|33.11|33.03|33.08|33|1
1645701080000|2022-02-24 11:11:20|33.09|33.01|33.08|33|33.09|33.01|33.06|32.98|11
1645701090000|2022-02-24 11:11:30|33.1|33.02|33.06|32.98|33.1|33.02|33.06|32.98|32
1645701100000|2022-02-24 11:11:40|33.07|32.99|33.1|33.02|33.1|33.02|33.07|32.99|0
1645701110000|2022-02-24 11:11:50|33.12|33.04|33.1|33.02|33.12|33.04|33.1|33.02|6
1645701120000|2022-02-24 11:12:00|33.09|33.01|33.1|33.02|33.1|33.02|33.06|32.98|20
1645701130000|2022-02-24 11:12:10|33.07|32.99|33.08|33|33.08|33|33.01|32.93|40
1645701140000|2022-02-24 11:12:20|33.1|33.02|33.08|33|33.1|33.02|33.08|33|20
1645701150000|2022-02-24 11:12:30|33.07|32.99|33.03|32.95|33.07|32.99|33.01|32.93|52
1645701160000|2022-02-24 11:12:40|33.02|32.94|33.01|32.93|33.05|32.97|33|32.92|51
1645701170000|2022-02-24 11:12:50|33.02|32.94|33.08|33|33.1|33.02|33.02|32.94|104
1645701180000|2022-02-24 11:13:00|33.1|33.02|33.13|33.05|33.13|33.05|33.08|33|9
1645701190000|2022-02-24 11:13:10|33.1|33.02|33.1|33.02|33.13|33.05|33.1|33.02|6
1645701200000|2022-02-24 11:13:20|33.12|33.04|33.12|33.04|33.12|33.04|33.1|33.02|1
1645701210000|2022-02-24 11:13:30|33.1|33.02|33.13|33.05|33.14|33.06|33.1|33.02|1
1645701220000|2022-02-24 11:13:40|33.14|33.06|33.16|33.08|33.16|33.08|33.14|33.06|3
1645701230000|2022-02-24 11:13:50|33.14|33.06|33.13|33.05|33.16|33.08|33.13|33.05|83
1645701240000|2022-02-24 11:14:00|33.16|33.08|33.16|33.08|33.16|33.08|33.13|33.05|43
1645701250000|2022-02-24 11:14:10|33.15|33.07|33.13|33.05|33.15|33.07|33.12|33.04|13
1645701260000|2022-02-24 11:14:20|33.11|33.03|33.13|33.05|33.13|33.05|33.09|33.01|104
1645701270000|2022-02-24 11:14:30|33.12|33.04|33.07|32.99|33.12|33.04|33.07|32.99|81
1645701280000|2022-02-24 11:14:40|33.08|33|33.06|32.98|33.08|33|33.04|32.96|1
1645701290000|2022-02-24 11:14:50|33.07|32.99|33.04|32.96|33.07|32.99|33.01|32.93|102
1645701300000|2022-02-24 11:15:00|33.05|32.97|33.02|32.94|33.09|33.01|33.01|32.93|118
1645701310000|2022-02-24 11:15:10|33.03|32.95|33.02|32.94|33.04|32.96|32.98|32.9|11
1645701320000|2022-02-24 11:15:20|33.04|32.96|33.05|32.97|33.07|32.99|33.04|32.96|1
1645701330000|2022-02-24 11:15:30|33.07|32.99|33.03|32.95|33.07|32.99|33.03|32.95|5
1645701340000|2022-02-24 11:15:40|33.01|32.93|33.02|32.94|33.04|32.96|32.97|32.89|206
1645701350000|2022-02-24 11:15:50|33.03|32.95|33.08|33|33.09|33.01|33.02|32.94|10
1645701360000|2022-02-24 11:16:00|33.07|32.99|33.06|32.98|33.08|33|33.04|32.96|16
1645701370000|2022-02-24 11:16:10|33.04|32.96|33.16|33.08|33.16|33.08|33.04|32.96|34
1645701380000|2022-02-24 11:16:20|33.12|33.04|33.12|33.04|33.12|33.04|33.11|33.03|22
1645701390000|2022-02-24 11:16:30|33.13|33.05|33.08|33|33.13|33.05|33.08|33|7
1645701400000|2022-02-24 11:16:40|33.1|33.02|33.12|33.04|33.12|33.04|33.08|33|5
1645701410000|2022-02-24 11:16:50|33.13|33.05|33.13|33.05|33.15|33.07|33.12|33.04|22
1645701420000|2022-02-24 11:17:00|33.15|33.07|33.11|33.03|33.16|33.08|33.11|33.03|0
1645701430000|2022-02-24 11:17:10|33.09|33.01|33.09|33.01|33.09|33.01|33.09|33.01|1
1645701440000|2022-02-24 11:17:20|33.08|33|33.13|33.05|33.14|33.06|33.08|33|0
1645701450000|2022-02-24 11:17:30|33.12|33.04|33.08|33|33.12|33.04|33.08|33|3
1645701460000|2022-02-24 11:17:40|33.1|33.02|33.09|33.01|33.12|33.04|33.08|33|3
1645701470000|2022-02-24 11:17:50|33.1|33.02|33.09|33.01|33.12|33.04|33.09|33.01|3
1645701480000|2022-02-24 11:18:00|33.1|33.02|33.09|33.01|33.13|33.05|33.09|33.01|49
1645701490000|2022-02-24 11:18:10|33.08|33|33.12|33.04|33.12|33.04|33.08|33|2
1645701510000|2022-02-24 11:18:30|33.11|33.03|33.13|33.05|33.13|33.05|33.09|33.01|32
1645701520000|2022-02-24 11:18:40|33.11|33.03|33.08|33|33.11|33.03|33.08|33|1
1645701530000|2022-02-24 11:18:50|33.11|33.03|33.12|33.04|33.12|33.04|33.11|33.03|1
1645701540000|2022-02-24 11:19:00|33.13|33.05|33.16|33.08|33.16|33.08|33.12|33.04|22
1645701550000|2022-02-24 11:19:10|33.14|33.06|33.13|33.05|33.16|33.08|33.13|33.05|20
1645701560000|2022-02-24 11:19:20|33.16|33.08|33.14|33.06|33.16|33.08|33.14|33.06|17
1645701570000|2022-02-24 11:19:30|33.16|33.08|33.16|33.08|33.17|33.09|33.13|33.05|21
1645701580000|2022-02-24 11:19:40|33.17|33.09|33.17|33.09|33.19|33.11|33.15|33.07|27
1645701590000|2022-02-24 11:19:50|33.15|33.07|33.17|33.09|33.19|33.11|33.15|33.07|20
1645701600000|2022-02-24 11:20:00|33.16|33.08|33.16|33.08|33.17|33.09|33.16|33.08|0
1645701610000|2022-02-24 11:20:10|33.13|33.05|33.09|33.01|33.13|33.05|33.08|33|11
1645701620000|2022-02-24 11:20:20|33.08|33|33.08|33|33.11|33.03|33.08|33|2
1645701630000|2022-02-24 11:20:30|33.05|32.97|32.99|32.91|33.05|32.97|32.99|32.91|6
1645701640000|2022-02-24 11:20:40|33.03|32.95|33.03|32.95|33.07|32.99|33.03|32.95|27
1645701650000|2022-02-24 11:20:50|33.05|32.97|33.03|32.95|33.05|32.97|33.03|32.95|0
1645701660000|2022-02-24 11:21:00|33.05|32.97|33.11|33.03|33.11|33.03|33.05|32.97|1
1645701670000|2022-02-24 11:21:10|33.09|33.01|33.06|32.98|33.09|33.01|33.06|32.98|1
1645701680000|2022-02-24 11:21:20|33.03|32.95|33.04|32.96|33.04|32.96|33.03|32.95|1
1645701690000|2022-02-24 11:21:30|33.06|32.98|33.08|33|33.08|33|33.06|32.98|1
1645701720000|2022-02-24 11:22:00|33.06|32.98|32.96|32.88|33.07|32.99|32.94|32.86|2
1645701730000|2022-02-24 11:22:10|32.98|32.9|32.93|32.85|33|32.92|32.93|32.85|1
1645701740000|2022-02-24 11:22:20|32.94|32.86|32.93|32.85|32.96|32.88|32.93|32.85|0
1645701750000|2022-02-24 11:22:30|32.91|32.83|32.89|32.81|32.92|32.84|32.88|32.8|0
1645701760000|2022-02-24 11:22:40|32.9|32.82|32.9|32.82|32.9|32.82|32.86|32.78|0
1645701770000|2022-02-24 11:22:50|32.89|32.81|32.84|32.76|32.9|32.82|32.84|32.76|31
1645701780000|2022-02-24 11:23:00|32.86|32.78|32.81|32.73|32.86|32.78|32.79|32.71|13
1645701790000|2022-02-24 11:23:10|32.83|32.75|32.82|32.74|32.86|32.78|32.81|32.73|1
1645701800000|2022-02-24 11:23:20|32.84|32.76|32.86|32.78|32.86|32.78|32.79|32.71|3
1645701810000|2022-02-24 11:23:30|32.84|32.76|32.86|32.78|32.88|32.8|32.82|32.74|6
1645701820000|2022-02-24 11:23:40|32.82|32.74|32.82|32.74|32.84|32.76|32.81|32.73|3
1645701830000|2022-02-24 11:23:50|32.84|32.76|32.86|32.78|32.86|32.78|32.83|32.75|0
1645701840000|2022-02-24 11:24:00|32.84|32.76|32.83|32.75|32.86|32.78|32.83|32.75|24
1645701850000|2022-02-24 11:24:10|32.84|32.76|32.84|32.76|32.84|32.76|32.78|32.7|7
1645701860000|2022-02-24 11:24:20|32.83|32.75|32.83|32.75|32.84|32.76|32.83|32.75|0
1645701870000|2022-02-24 11:24:30|32.81|32.73|32.82|32.74|32.82|32.74|32.78|32.7|1
1645701880000|2022-02-24 11:24:40|32.84|32.76|32.83|32.75|32.84|32.76|32.83|32.75|1
1645701890000|2022-02-24 11:24:50|32.82|32.74|32.78|32.7|32.82|32.74|32.74|32.66|8
1645701900000|2022-02-24 11:25:00|32.79|32.71|32.78|32.7|32.82|32.74|32.78|32.7|6
1645701910000|2022-02-24 11:25:10|32.79|32.71|32.71|32.63|32.79|32.71|32.71|32.63|6
1645701920000|2022-02-24 11:25:20|32.74|32.66|32.78|32.7|32.78|32.7|32.73|32.65|10
1645701930000|2022-02-24 11:25:30|32.76|32.68|32.75|32.67|32.78|32.7|32.75|32.67|9
1645701940000|2022-02-24 11:25:40|32.76|32.68|32.79|32.71|32.83|32.75|32.75|32.67|2
1645701950000|2022-02-24 11:25:50|32.8|32.72|32.81|32.73|32.81|32.73|32.79|32.71|6
1645701960000|2022-02-24 11:26:00|32.8|32.72|32.8|32.72|32.84|32.76|32.79|32.71|7
1645701970000|2022-02-24 11:26:10|32.76|32.68|32.76|32.68|32.76|32.68|32.74|32.66|5
1645701980000|2022-02-24 11:26:20|32.77|32.69|32.7|32.62|32.77|32.69|32.7|32.62|73
1645701990000|2022-02-24 11:26:30|32.73|32.65|32.77|32.69|32.77|32.69|32.71|32.63|5
1645702000000|2022-02-24 11:26:40|32.75|32.67|32.79|32.71|32.82|32.74|32.74|32.66|6
1645702010000|2022-02-24 11:26:50|32.81|32.73|32.79|32.71|32.84|32.76|32.79|32.71|10
1645702020000|2022-02-24 11:27:00|32.81|32.73|32.84|32.76|32.84|32.76|32.79|32.71|2
1645702030000|2022-02-24 11:27:10|32.86|32.78|32.97|32.89|32.97|32.89|32.86|32.78|42
1645702040000|2022-02-24 11:27:20|32.93|32.85|32.83|32.75|32.94|32.86|32.83|32.75|24
1645702050000|2022-02-24 11:27:30|32.84|32.76|32.85|32.77|32.94|32.86|32.83|32.75|32
1645702060000|2022-02-24 11:27:40|32.84|32.76|32.86|32.78|32.88|32.8|32.84|32.76|10
1645702070000|2022-02-24 11:27:50|32.84|32.76|32.84|32.76|32.87|32.79|32.79|32.71|1
1645702080000|2022-02-24 11:28:00|32.83|32.75|32.81|32.73|32.84|32.76|32.81|32.73|0
1645702090000|2022-02-24 11:28:10|32.85|32.77|32.83|32.75|32.87|32.79|32.83|32.75|5
1645702100000|2022-02-24 11:28:20|32.85|32.77|32.81|32.73|32.85|32.77|32.81|32.73|9
1645702110000|2022-02-24 11:28:30|32.8|32.72|32.83|32.75|32.87|32.79|32.8|32.72|13
1645702120000|2022-02-24 11:28:40|32.8|32.72|32.82|32.74|32.82|32.74|32.78|32.7|59
1645702130000|2022-02-24 11:28:50|32.8|32.72|32.83|32.75|32.83|32.75|32.78|32.7|2
1645702140000|2022-02-24 11:29:00|32.87|32.79|32.83|32.75|32.87|32.79|32.83|32.75|1
1645702150000|2022-02-24 11:29:10|32.84|32.76|32.82|32.74|32.87|32.79|32.82|32.74|2
1645702160000|2022-02-24 11:29:20|32.83|32.75|32.82|32.74|32.86|32.78|32.82|32.74|1
1645702170000|2022-02-24 11:29:30|32.83|32.75|32.82|32.74|32.86|32.78|32.79|32.71|1
1645702180000|2022-02-24 11:29:40|32.84|32.76|32.83|32.75|32.84|32.76|32.82|32.74|0
1645702190000|2022-02-24 11:29:50|32.84|32.76|32.86|32.78|32.88|32.8|32.83|32.75|7
1645702200000|2022-02-24 11:30:00|32.84|32.76|32.79|32.71|32.84|32.76|32.78|32.7|3
1645702210000|2022-02-24 11:30:10|32.78|32.7|32.82|32.74|32.82|32.74|32.78|32.7|12
1645702220000|2022-02-24 11:30:20|32.81|32.73|32.79|32.71|32.82|32.74|32.79|32.71|21
1645702230000|2022-02-24 11:30:30|32.78|32.7|32.8|32.72|32.8|32.72|32.78|32.7|0
1645702240000|2022-02-24 11:30:40|32.78|32.7|32.82|32.74|32.82|32.74|32.78|32.7|16
1645702250000|2022-02-24 11:30:50|32.8|32.72|32.86|32.78|32.86|32.78|32.79|32.71|23
1645702260000|2022-02-24 11:31:00|32.87|32.79|32.84|32.76|32.88|32.8|32.83|32.75|2
1645702270000|2022-02-24 11:31:10|32.87|32.79|32.91|32.83|32.91|32.83|32.87|32.79|5
1645702280000|2022-02-24 11:31:20|32.89|32.81|32.93|32.85|32.95|32.87|32.88|32.8|6
1645702290000|2022-02-24 11:31:30|32.92|32.84|32.95|32.87|32.95|32.87|32.91|32.83|107
1645702300000|2022-02-24 11:31:40|32.97|32.89|32.94|32.86|32.98|32.9|32.94|32.86|36
1645702310000|2022-02-24 11:31:50|32.93|32.85|32.94|32.86|32.94|32.86|32.91|32.83|1
1645702320000|2022-02-24 11:32:00|32.95|32.87|32.91|32.83|32.95|32.87|32.91|32.83|0
1645702330000|2022-02-24 11:32:10|32.93|32.85|32.99|32.91|32.99|32.91|32.91|32.83|23
1645702340000|2022-02-24 11:32:20|32.98|32.9|32.95|32.87|32.99|32.91|32.94|32.86|28
1645702350000|2022-02-24 11:32:30|32.97|32.89|32.99|32.91|33.01|32.93|32.97|32.89|0
1645702360000|2022-02-24 11:32:40|32.97|32.89|32.97|32.89|32.97|32.89|32.95|32.87|9
1645702370000|2022-02-24 11:32:50|32.94|32.86|32.94|32.86|32.97|32.89|32.94|32.86|0
1645702380000|2022-02-24 11:33:00|32.96|32.88|32.98|32.9|33.01|32.93|32.94|32.86|10
1645702390000|2022-02-24 11:33:10|32.94|32.86|32.95|32.87|32.95|32.87|32.91|32.83|27
1645702400000|2022-02-24 11:33:20|32.94|32.86|32.9|32.82|32.94|32.86|32.86|32.78|35
1645702410000|2022-02-24 11:33:30|32.89|32.81|32.89|32.81|32.92|32.84|32.89|32.81|6
1645702420000|2022-02-24 11:33:40|32.88|32.8|32.86|32.78|32.88|32.8|32.86|32.78|1
1645702430000|2022-02-24 11:33:50|32.89|32.81|32.9|32.82|32.92|32.84|32.88|32.8|3
1645702440000|2022-02-24 11:34:00|32.92|32.84|32.94|32.86|32.94|32.86|32.9|32.82|2
1645702450000|2022-02-24 11:34:10|32.93|32.85|32.94|32.86|32.94|32.86|32.91|32.83|7
1645702460000|2022-02-24 11:34:20|32.93|32.85|32.91|32.83|32.94|32.86|32.91|32.83|0
1645702470000|2022-02-24 11:34:30|32.93|32.85|32.98|32.9|32.98|32.9|32.91|32.83|1
1645702480000|2022-02-24 11:34:40|32.99|32.91|33.01|32.93|33.02|32.94|32.99|32.91|37
1645702490000|2022-02-24 11:34:50|33.02|32.94|33.02|32.94|33.02|32.94|32.99|32.91|0
1645702500000|2022-02-24 11:35:00|33.04|32.96|33.05|32.97|33.06|32.98|33.03|32.95|19
1645702510000|2022-02-24 11:35:10|33.04|32.96|33.04|32.96|33.04|32.96|32.99|32.91|1
1645702520000|2022-02-24 11:35:20|33.02|32.94|33.07|32.99|33.07|32.99|33.02|32.94|0
1645702530000|2022-02-24 11:35:30|33.09|33.01|33.07|32.99|33.09|33.01|33.07|32.99|1
1645702540000|2022-02-24 11:35:40|33.09|33.01|33.07|32.99|33.09|33.01|33.07|32.99|0
1645702550000|2022-02-24 11:35:50|33.09|33.01|33.07|32.99|33.09|33.01|33.07|32.99|0
1645702560000|2022-02-24 11:36:00|33.05|32.97|33.07|32.99|33.07|32.99|33.02|32.94|2
1645702570000|2022-02-24 11:36:10|33.05|32.97|33.04|32.96|33.07|32.99|33.02|32.94|2
1645702580000|2022-02-24 11:36:20|33.05|32.97|33.07|32.99|33.09|33.01|33.05|32.97|1
1645702590000|2022-02-24 11:36:30|33.09|33.01|33.07|32.99|33.09|33.01|33.07|32.99|2
1645702620000|2022-02-24 11:37:00|33.09|33.01|33.09|33.01|33.11|33.03|33.07|32.99|7
1645702630000|2022-02-24 11:37:10|33.11|33.03|33.07|32.99|33.12|33.04|33.07|32.99|2
1645702640000|2022-02-24 11:37:20|33.09|33.01|33.09|33.01|33.09|33.01|33.07|32.99|1
1645702650000|2022-02-24 11:37:30|33.11|33.03|33.12|33.04|33.12|33.04|33.11|33.03|0
1645702660000|2022-02-24 11:37:40|33.11|33.03|33.12|33.04|33.12|33.04|33.09|33.01|0
1645702670000|2022-02-24 11:37:50|33.09|33.01|33.07|32.99|33.09|33.01|33.07|32.99|2
1645702680000|2022-02-24 11:38:00|33.09|33.01|33.07|32.99|33.09|33.01|33.07|32.99|1
1645702690000|2022-02-24 11:38:10|33.1|33.02|33.09|33.01|33.1|33.02|33.09|33.01|1
1645702700000|2022-02-24 11:38:20|33.07|32.99|33.1|33.02|33.12|33.04|33.07|32.99|1
1645702710000|2022-02-24 11:38:30|33.11|33.03|33.07|32.99|33.11|33.03|33.07|32.99|8
1645702720000|2022-02-24 11:38:40|33.09|33.01|33.09|33.01|33.11|33.03|33.09|33.01|0
1645702730000|2022-02-24 11:38:50|33.11|33.03|33.05|32.97|33.11|33.03|33.03|32.95|15
1645702740000|2022-02-24 11:39:00|33.03|32.95|33.03|32.95|33.03|32.95|33.02|32.94|0
1645702750000|2022-02-24 11:39:10|33.05|32.97|33.07|32.99|33.07|32.99|33.05|32.97|0
1645702770000|2022-02-24 11:39:30|33.06|32.98|33.03|32.95|33.06|32.98|33.02|32.94|0
1645702780000|2022-02-24 11:39:40|33.05|32.97|33.03|32.95|33.06|32.98|33.03|32.95|1
1645702790000|2022-02-24 11:39:50|33.05|32.97|33.01|32.93|33.05|32.97|33.01|32.93|4
1645702800000|2022-02-24 11:40:00|33.02|32.94|33.03|32.95|33.03|32.95|33.02|32.94|0
1645702810000|2022-02-24 11:40:10|33.07|32.99|33.1|33.02|33.1|33.02|33.07|32.99|2
1645702820000|2022-02-24 11:40:20|33.11|33.03|33.07|32.99|33.11|33.03|33.07|32.99|0
1645702830000|2022-02-24 11:40:30|33.06|32.98|32.98|32.9|33.06|32.98|32.98|32.9|6
1645702840000|2022-02-24 11:40:40|32.97|32.89|32.97|32.89|32.98|32.9|32.94|32.86|12
1645702850000|2022-02-24 11:40:50|32.98|32.9|32.94|32.86|32.98|32.9|32.9|32.82|2
1645702860000|2022-02-24 11:41:00|32.92|32.84|32.9|32.82|32.92|32.84|32.9|32.82|0
1645702870000|2022-02-24 11:41:10|32.93|32.85|32.94|32.86|32.94|32.86|32.92|32.84|1
1645702880000|2022-02-24 11:41:20|32.92|32.84|32.9|32.82|32.94|32.86|32.89|32.81|0
1645702890000|2022-02-24 11:41:30|32.89|32.81|32.92|32.84|32.92|32.84|32.89|32.81|1
1645702900000|2022-02-24 11:41:40|32.9|32.82|32.86|32.78|32.9|32.82|32.86|32.78|6
1645702910000|2022-02-24 11:41:50|32.85|32.77|32.84|32.76|32.85|32.77|32.84|32.76|0
1645702920000|2022-02-24 11:42:00|32.82|32.74|32.83|32.75|32.85|32.77|32.82|32.74|2
1645702930000|2022-02-24 11:42:10|32.82|32.74|32.84|32.76|32.85|32.77|32.81|32.73|10
1645702940000|2022-02-24 11:42:20|32.82|32.74|32.74|32.66|32.84|32.76|32.74|32.66|17
1645702950000|2022-02-24 11:42:30|32.76|32.68|32.72|32.64|32.76|32.68|32.71|32.63|18
1645702960000|2022-02-24 11:42:40|32.7|32.62|32.72|32.64|32.72|32.64|32.63|32.55|18
1645702970000|2022-02-24 11:42:50|32.73|32.65|32.76|32.68|32.76|32.68|32.71|32.63|3
1645702980000|2022-02-24 11:43:00|32.77|32.69|32.77|32.69|32.77|32.69|32.73|32.65|13
1645702990000|2022-02-24 11:43:10|32.75|32.67|32.72|32.64|32.77|32.69|32.72|32.64|3
1645703000000|2022-02-24 11:43:20|32.74|32.66|32.72|32.64|32.76|32.68|32.7|32.62|1
1645703010000|2022-02-24 11:43:30|32.74|32.66|32.72|32.64|32.74|32.66|32.72|32.64|0
1645703020000|2022-02-24 11:43:40|32.7|32.62|32.68|32.6|32.7|32.62|32.68|32.6|9
1645703030000|2022-02-24 11:43:50|32.69|32.61|32.68|32.6|32.69|32.61|32.68|32.6|0
1645703040000|2022-02-24 11:44:00|32.7|32.62|32.73|32.65|32.73|32.65|32.7|32.62|1
1645703050000|2022-02-24 11:44:10|32.71|32.63|32.68|32.6|32.71|32.63|32.68|32.6|1
1645703060000|2022-02-24 11:44:20|32.73|32.65|32.73|32.65|32.73|32.65|32.73|32.65|5
1645703070000|2022-02-24 11:44:30|32.75|32.67|32.68|32.6|32.75|32.67|32.68|32.6|4
1645703080000|2022-02-24 11:44:40|32.66|32.58|32.59|32.51|32.66|32.58|32.59|32.51|3
1645703090000|2022-02-24 11:44:50|32.58|32.5|32.59|32.51|32.59|32.51|32.54|32.46|0
1645703100000|2022-02-24 11:45:00|32.57|32.49|32.64|32.56|32.68|32.6|32.57|32.49|8
1645703110000|2022-02-24 11:45:10|32.63|32.55|32.62|32.54|32.68|32.6|32.62|32.54|3
1645703120000|2022-02-24 11:45:20|32.6|32.52|32.6|32.52|32.62|32.54|32.59|32.51|0
1645703130000|2022-02-24 11:45:30|32.59|32.51|32.62|32.54|32.62|32.54|32.58|32.5|10
1645703140000|2022-02-24 11:45:40|32.63|32.55|32.6|32.52|32.69|32.61|32.6|32.52|14
1645703160000|2022-02-24 11:46:00|32.58|32.5|32.59|32.51|32.59|32.51|32.56|32.48|2
1645703170000|2022-02-24 11:46:10|32.56|32.48|32.56|32.48|32.6|32.52|32.55|32.47|12
1645703180000|2022-02-24 11:46:20|32.59|32.51|32.57|32.49|32.6|32.52|32.56|32.48|12
1645703190000|2022-02-24 11:46:30|32.59|32.51|32.57|32.49|32.59|32.51|32.57|32.49|0
1645703200000|2022-02-24 11:46:40|32.55|32.47|32.47|32.39|32.55|32.47|32.47|32.39|21
1645703210000|2022-02-24 11:46:50|32.46|32.38|32.47|32.39|32.47|32.39|32.46|32.38|0
1645703220000|2022-02-24 11:47:00|32.45|32.37|32.4|32.32|32.45|32.37|32.4|32.32|10
1645703230000|2022-02-24 11:47:10|32.41|32.33|32.39|32.31|32.41|32.33|32.35|32.27|16
1645703240000|2022-02-24 11:47:20|32.4|32.32|32.39|32.31|32.43|32.35|32.38|32.3|5
1645703250000|2022-02-24 11:47:30|32.4|32.32|32.36|32.28|32.4|32.32|32.34|32.26|9
1645703260000|2022-02-24 11:47:40|32.38|32.3|32.38|32.3|32.39|32.31|32.38|32.3|0
1645703270000|2022-02-24 11:47:50|32.39|32.31|32.4|32.32|32.42|32.34|32.39|32.31|0
1645703280000|2022-02-24 11:48:00|32.39|32.31|32.47|32.39|32.47|32.39|32.36|32.28|5
1645703290000|2022-02-24 11:48:10|32.49|32.41|32.5|32.42|32.51|32.43|32.44|32.36|3
1645703300000|2022-02-24 11:48:20|32.49|32.41|32.45|32.37|32.49|32.41|32.45|32.37|1
1645703310000|2022-02-24 11:48:30|32.47|32.39|32.47|32.39|32.47|32.39|32.45|32.37|0
1645703320000|2022-02-24 11:48:40|32.41|32.33|32.42|32.34|32.42|32.34|32.36|32.28|6
1645703330000|2022-02-24 11:48:50|32.44|32.36|32.42|32.34|32.44|32.36|32.4|32.32|0
1645703340000|2022-02-24 11:49:00|32.46|32.38|32.4|32.32|32.46|32.38|32.4|32.32|19
1645703350000|2022-02-24 11:49:10|32.37|32.29|32.46|32.38|32.46|32.38|32.37|32.29|1
1645703360000|2022-02-24 11:49:20|32.48|32.4|32.5|32.42|32.52|32.44|32.48|32.4|2
1645703370000|2022-02-24 11:49:30|32.49|32.41|32.44|32.36|32.5|32.42|32.44|32.36|1
1645703380000|2022-02-24 11:49:40|32.45|32.37|32.44|32.36|32.45|32.37|32.42|32.34|0
1645703390000|2022-02-24 11:49:50|32.45|32.37|32.47|32.39|32.49|32.41|32.45|32.37|58
1645703400000|2022-02-24 11:50:00|32.48|32.4|32.53|32.45|32.53|32.45|32.48|32.4|2
1645703410000|2022-02-24 11:50:10|32.56|32.48|32.53|32.45|32.58|32.5|32.53|32.45|3
1645703420000|2022-02-24 11:50:20|32.49|32.41|32.48|32.4|32.49|32.41|32.48|32.4|2
1645703430000|2022-02-24 11:50:30|32.51|32.43|32.48|32.4|32.51|32.43|32.48|32.4|1
1645703440000|2022-02-24 11:50:40|32.5|32.42|32.5|32.42|32.5|32.42|32.5|32.42|0
1645703450000|2022-02-24 11:50:50|32.48|32.4|32.48|32.4|32.53|32.45|32.48|32.4|5
1645703460000|2022-02-24 11:51:00|32.5|32.42|32.47|32.39|32.54|32.46|32.42|32.34|47
1645703470000|2022-02-24 11:51:10|32.46|32.38|32.42|32.34|32.46|32.38|32.42|32.34|3
1645703480000|2022-02-24 11:51:20|32.44|32.36|32.39|32.31|32.46|32.38|32.39|32.31|4
1645703490000|2022-02-24 11:51:30|32.37|32.29|32.32|32.24|32.37|32.29|32.28|32.2|5
1645703500000|2022-02-24 11:51:40|32.3|32.22|32.3|32.22|32.3|32.22|32.28|32.2|1
1645703510000|2022-02-24 11:51:50|32.32|32.24|32.32|32.24|32.33|32.25|32.3|32.22|1
1645703520000|2022-02-24 11:52:00|32.33|32.25|32.38|32.3|32.41|32.33|32.32|32.24|5
1645703530000|2022-02-24 11:52:10|32.37|32.29|32.34|32.26|32.37|32.29|32.34|32.26|1
1645703540000|2022-02-24 11:52:20|32.35|32.27|32.33|32.25|32.35|32.27|32.3|32.22|2
1645703550000|2022-02-24 11:52:30|32.34|32.26|32.34|32.26|32.34|32.26|32.3|32.22|6
1645703560000|2022-02-24 11:52:40|32.36|32.28|32.37|32.29|32.41|32.33|32.35|32.27|3
1645703570000|2022-02-24 11:52:50|32.35|32.27|32.34|32.26|32.35|32.27|32.32|32.24|0
1645703580000|2022-02-24 11:53:00|32.36|32.28|32.32|32.24|32.36|32.28|32.31|32.23|28
1645703590000|2022-02-24 11:53:10|32.34|32.26|32.37|32.29|32.39|32.31|32.34|32.26|2
1645703600000|2022-02-24 11:53:20|32.35|32.27|32.34|32.26|32.35|32.27|32.32|32.24|2
1645703610000|2022-02-24 11:53:30|32.36|32.28|32.41|32.33|32.44|32.36|32.36|32.28|2
1645703620000|2022-02-24 11:53:40|32.42|32.34|32.42|32.34|32.42|32.34|32.42|32.34|0
1645703630000|2022-02-24 11:53:50|32.44|32.36|32.42|32.34|32.46|32.38|32.42|32.34|2
1645703640000|2022-02-24 11:54:00|32.41|32.33|32.46|32.38|32.46|32.38|32.39|32.31|2
1645703650000|2022-02-24 11:54:10|32.44|32.36|32.41|32.33|32.44|32.36|32.41|32.33|1
1645703660000|2022-02-24 11:54:20|32.44|32.36|32.42|32.34|32.46|32.38|32.41|32.33|44
1645703670000|2022-02-24 11:54:30|32.44|32.36|32.39|32.31|32.44|32.36|32.38|32.3|22
1645703680000|2022-02-24 11:54:40|32.42|32.34|32.42|32.34|32.42|32.34|32.42|32.34|0
1645703700000|2022-02-24 11:55:00|32.44|32.36|32.42|32.34|32.46|32.38|32.42|32.34|8
1645703710000|2022-02-24 11:55:10|32.4|32.32|32.44|32.36|32.44|32.36|32.4|32.32|3
1645703720000|2022-02-24 11:55:20|32.46|32.38|32.4|32.32|32.46|32.38|32.4|32.32|2
1645703730000|2022-02-24 11:55:30|32.39|32.31|32.42|32.34|32.42|32.34|32.38|32.3|1
1645703740000|2022-02-24 11:55:40|32.44|32.36|32.44|32.36|32.46|32.38|32.44|32.36|1
1645703750000|2022-02-24 11:55:50|32.42|32.34|32.38|32.3|32.42|32.34|32.38|32.3|3
1645703760000|2022-02-24 11:56:00|32.37|32.29|32.37|32.29|32.39|32.31|32.37|32.29|0
1645703770000|2022-02-24 11:56:10|32.39|32.31|32.33|32.25|32.39|32.31|32.33|32.25|4
1645703780000|2022-02-24 11:56:20|32.35|32.27|32.36|32.28|32.37|32.29|32.34|32.26|10
1645703790000|2022-02-24 11:56:30|32.34|32.26|32.34|32.26|32.37|32.29|32.32|32.24|11
1645703800000|2022-02-24 11:56:40|32.33|32.25|32.38|32.3|32.38|32.3|32.32|32.24|23
1645703810000|2022-02-24 11:56:50|32.41|32.33|32.44|32.36|32.46|32.38|32.41|32.33|5
1645703820000|2022-02-24 11:57:00|32.42|32.34|32.46|32.38|32.46|32.38|32.41|32.33|1
1645703830000|2022-02-24 11:57:10|32.44|32.36|32.46|32.38|32.46|32.38|32.42|32.34|1
1645703840000|2022-02-24 11:57:20|32.44|32.36|32.39|32.31|32.44|32.36|32.39|32.31|1
1645703850000|2022-02-24 11:57:30|32.37|32.29|32.41|32.33|32.41|32.33|32.34|32.26|8
1645703870000|2022-02-24 11:57:50|32.39|32.31|32.41|32.33|32.41|32.33|32.39|32.31|3
1645703880000|2022-02-24 11:58:00|32.44|32.36|32.46|32.38|32.46|32.38|32.41|32.33|21
1645703890000|2022-02-24 11:58:10|32.42|32.34|32.39|32.31|32.42|32.34|32.37|32.29|9
1645703900000|2022-02-24 11:58:20|32.41|32.33|32.46|32.38|32.46|32.38|32.41|32.33|2
1645703910000|2022-02-24 11:58:30|32.44|32.36|32.46|32.38|32.46|32.38|32.44|32.36|1
1645703920000|2022-02-24 11:58:40|32.45|32.37|32.39|32.31|32.45|32.37|32.39|32.31|2
1645703930000|2022-02-24 11:58:50|32.41|32.33|32.41|32.33|32.41|32.33|32.41|32.33|0
1645703940000|2022-02-24 11:59:00|32.39|32.31|32.41|32.33|32.41|32.33|32.39|32.31|0
1645703950000|2022-02-24 11:59:10|32.39|32.31|32.39|32.31|32.44|32.36|32.38|32.3|14
1645703960000|2022-02-24 11:59:20|32.41|32.33|32.33|32.25|32.41|32.33|32.33|32.25|1
1645703970000|2022-02-24 11:59:30|32.31|32.23|32.25|32.17|32.31|32.23|32.25|32.17|6
1645703980000|2022-02-24 11:59:40|32.24|32.16|32.29|32.21|32.31|32.23|32.24|32.16|2
1645703990000|2022-02-24 11:59:50|32.26|32.18|32.23|32.15|32.29|32.21|32.2|32.12|11
1645704000000|2022-02-24 12:00:00|32.24|32.16|32.37|32.29|32.38|32.3|32.24|32.16|6
1645704010000|2022-02-24 12:00:10|32.33|32.25|32.29|32.21|32.33|32.25|32.27|32.19|2
1645704020000|2022-02-24 12:00:20|32.3|32.22|32.38|32.3|32.42|32.34|32.3|32.22|11
1645704030000|2022-02-24 12:00:30|32.35|32.27|32.38|32.3|32.38|32.3|32.32|32.24|3
1645704040000|2022-02-24 12:00:40|32.39|32.31|32.38|32.3|32.43|32.35|32.36|32.28|2
1645704050000|2022-02-24 12:00:50|32.37|32.29|32.33|32.25|32.37|32.29|32.31|32.23|2
1645704060000|2022-02-24 12:01:00|32.36|32.28|32.33|32.25|32.36|32.28|32.32|32.24|1
1645704070000|2022-02-24 12:01:10|32.35|32.27|32.32|32.24|32.36|32.28|32.31|32.23|0
1645704080000|2022-02-24 12:01:20|32.33|32.25|32.33|32.25|32.36|32.28|32.31|32.23|2
1645704090000|2022-02-24 12:01:30|32.32|32.24|32.31|32.23|32.32|32.24|32.26|32.18|3
1645704100000|2022-02-24 12:01:40|32.3|32.22|32.31|32.23|32.31|32.23|32.27|32.19|1
1645704110000|2022-02-24 12:01:50|32.33|32.25|32.36|32.28|32.36|32.28|32.33|32.25|8
1645704120000|2022-02-24 12:02:00|32.38|32.3|32.41|32.33|32.41|32.33|32.36|32.28|14
1645704130000|2022-02-24 12:02:10|32.38|32.3|32.41|32.33|32.41|32.33|32.36|32.28|23
1645704140000|2022-02-24 12:02:20|32.38|32.3|32.46|32.38|32.46|32.38|32.36|32.28|8
1645704150000|2022-02-24 12:02:30|32.43|32.35|32.46|32.38|32.47|32.39|32.42|32.34|13
1645704160000|2022-02-24 12:02:40|32.43|32.35|32.41|32.33|32.46|32.38|32.41|32.33|2
1645704170000|2022-02-24 12:02:50|32.43|32.35|32.38|32.3|32.5|32.35|32.36|32.25|39
1645704180000|2022-02-24 12:03:00|32.36|32.28|32.38|32.3|32.45|32.37|32.36|32.28|19
1645704190000|2022-02-24 12:03:10|32.41|32.33|32.41|32.33|32.41|32.33|32.36|32.28|5
1645704200000|2022-02-24 12:03:20|32.38|32.3|32.38|32.3|32.41|32.33|32.38|32.3|0
1645704210000|2022-02-24 12:03:30|32.36|32.28|32.43|32.35|32.46|32.38|32.36|32.28|6
1645704220000|2022-02-24 12:03:40|32.42|32.34|32.46|32.38|32.46|32.38|32.41|32.33|22
1645704240000|2022-02-24 12:04:00|32.41|32.33|32.46|32.38|32.46|32.38|32.41|32.33|7
1645704250000|2022-02-24 12:04:10|32.49|32.41|32.57|32.49|32.57|32.49|32.49|32.41|6
1645704260000|2022-02-24 12:04:20|32.53|32.45|32.52|32.44|32.53|32.45|32.48|32.4|2
1645704270000|2022-02-24 12:04:30|32.48|32.4|32.53|32.45|32.53|32.45|32.48|32.4|0
1645704280000|2022-02-24 12:04:40|32.52|32.44|32.5|32.42|32.52|32.44|32.48|32.4|13
1645704290000|2022-02-24 12:04:50|32.52|32.44|32.51|32.43|32.52|32.44|32.49|32.41|0
1645704300000|2022-02-24 12:05:00|32.52|32.44|32.55|32.47|32.55|32.47|32.52|32.44|0
1645704310000|2022-02-24 12:05:10|32.53|32.45|32.53|32.45|32.57|32.49|32.52|32.44|20
1645704320000|2022-02-24 12:05:20|32.55|32.47|32.59|32.51|32.59|32.51|32.55|32.47|0
1645704330000|2022-02-24 12:05:30|32.57|32.49|32.59|32.51|32.59|32.51|32.57|32.49|0
1645704340000|2022-02-24 12:05:40|32.61|32.53|32.59|32.51|32.61|32.53|32.59|32.51|0
1645704350000|2022-02-24 12:05:50|32.57|32.49|32.55|32.47|32.57|32.49|32.53|32.45|1
1645704360000|2022-02-24 12:06:00|32.53|32.45|32.53|32.45|32.53|32.45|32.53|32.45|0
1645704370000|2022-02-24 12:06:10|32.55|32.47|32.55|32.47|32.55|32.47|32.55|32.47|0
1645704380000|2022-02-24 12:06:20|32.53|32.45|32.56|32.48|32.57|32.49|32.53|32.45|11
1645704390000|2022-02-24 12:06:30|32.57|32.49|32.57|32.49|32.59|32.51|32.57|32.49|0
1645704400000|2022-02-24 12:06:40|32.56|32.48|32.57|32.49|32.57|32.49|32.53|32.45|0
1645704410000|2022-02-24 12:06:50|32.59|32.51|32.59|32.51|32.59|32.51|32.59|32.51|0
1645704420000|2022-02-24 12:07:00|32.57|32.49|32.55|32.47|32.57|32.49|32.55|32.47|0
1645704430000|2022-02-24 12:07:10|32.57|32.49|32.57|32.49|32.59|32.51|32.57|32.49|0
1645704450000|2022-02-24 12:07:30|32.59|32.51|32.61|32.53|32.61|32.53|32.59|32.51|0
1645704460000|2022-02-24 12:07:40|32.59|32.51|32.61|32.53|32.61|32.53|32.57|32.49|19
1645704470000|2022-02-24 12:07:50|32.62|32.54|32.62|32.54|32.64|32.56|32.62|32.54|0
1645704480000|2022-02-24 12:08:00|32.64|32.56|32.69|32.61|32.69|32.61|32.62|32.54|12
1645704490000|2022-02-24 12:08:10|32.71|32.63|32.67|32.59|32.74|32.66|32.67|32.59|2
1645704500000|2022-02-24 12:08:20|32.68|32.6|32.7|32.62|32.71|32.63|32.68|32.6|3
1645704510000|2022-02-24 12:08:30|32.72|32.64|32.71|32.63|32.74|32.66|32.69|32.61|2
1645704520000|2022-02-24 12:08:40|32.7|32.62|32.73|32.65|32.74|32.66|32.7|32.62|2
1645704530000|2022-02-24 12:08:50|32.74|32.66|32.73|32.65|32.74|32.66|32.69|32.61|4
1645704540000|2022-02-24 12:09:00|32.74|32.66|32.73|32.65|32.74|32.66|32.73|32.65|0
1645704550000|2022-02-24 12:09:10|32.74|32.66|32.72|32.64|32.77|32.69|32.72|32.64|2
1645704560000|2022-02-24 12:09:20|32.71|32.63|32.76|32.68|32.77|32.69|32.68|32.6|5
1645704570000|2022-02-24 12:09:30|32.77|32.69|32.77|32.69|32.77|32.69|32.73|32.65|0
1645704580000|2022-02-24 12:09:40|32.8|32.72|32.75|32.67|32.8|32.72|32.73|32.65|3
1645704590000|2022-02-24 12:09:50|32.77|32.69|32.8|32.72|32.8|32.72|32.77|32.69|1
1645704600000|2022-02-24 12:10:00|32.81|32.73|32.81|32.73|32.82|32.74|32.8|32.72|1
1645704610000|2022-02-24 12:10:10|32.79|32.71|32.81|32.73|32.81|32.73|32.79|32.71|0
1645704620000|2022-02-24 12:10:20|32.8|32.72|32.81|32.73|32.83|32.75|32.8|32.72|6
1645704630000|2022-02-24 12:10:30|32.8|32.72|32.79|32.71|32.8|32.72|32.77|32.69|1
1645704640000|2022-02-24 12:10:40|32.77|32.69|32.72|32.64|32.8|32.72|32.72|32.64|3
1645704650000|2022-02-24 12:10:50|32.73|32.65|32.76|32.68|32.76|32.68|32.73|32.65|12
1645704660000|2022-02-24 12:11:00|32.75|32.67|32.71|32.63|32.75|32.67|32.71|32.63|3
1645704670000|2022-02-24 12:11:10|32.72|32.64|32.71|32.63|32.75|32.67|32.71|32.63|7
1645704680000|2022-02-24 12:11:20|32.7|32.62|32.71|32.63|32.75|32.67|32.7|32.62|19
1645704690000|2022-02-24 12:11:30|32.72|32.64|32.77|32.69|32.77|32.69|32.72|32.64|0
1645704700000|2022-02-24 12:11:40|32.79|32.71|32.76|32.68|32.79|32.71|32.72|32.64|1
1645704710000|2022-02-24 12:11:50|32.77|32.69|32.8|32.72|32.8|32.72|32.77|32.69|2
1645704720000|2022-02-24 12:12:00|32.81|32.73|32.76|32.68|32.81|32.73|32.75|32.67|1
1645704730000|2022-02-24 12:12:10|32.78|32.7|32.76|32.68|32.79|32.71|32.75|32.67|25
1645704740000|2022-02-24 12:12:20|32.8|32.72|32.78|32.7|32.8|32.72|32.78|32.7|22
1645704750000|2022-02-24 12:12:30|32.77|32.69|32.79|32.71|32.8|32.72|32.75|32.67|1
1645704760000|2022-02-24 12:12:40|32.78|32.7|32.78|32.7|32.78|32.7|32.77|32.69|8
1645704770000|2022-02-24 12:12:50|32.79|32.71|32.78|32.7|32.79|32.71|32.77|32.69|3
1645704780000|2022-02-24 12:13:00|32.79|32.71|32.75|32.67|32.79|32.71|32.75|32.67|0
1645704790000|2022-02-24 12:13:10|32.73|32.65|32.73|32.65|32.75|32.67|32.71|32.63|23
1645704800000|2022-02-24 12:13:20|32.71|32.63|32.7|32.62|32.75|32.67|32.69|32.61|80
1645704810000|2022-02-24 12:13:30|32.71|32.63|32.75|32.67|32.75|32.67|32.71|32.63|2
1645704820000|2022-02-24 12:13:40|32.74|32.66|32.69|32.61|32.74|32.66|32.69|32.61|0
1645704830000|2022-02-24 12:13:50|32.7|32.62|32.64|32.56|32.7|32.62|32.62|32.54|1
1645704840000|2022-02-24 12:14:00|32.65|32.57|32.68|32.6|32.68|32.6|32.64|32.56|1
1645704850000|2022-02-24 12:14:10|32.66|32.58|32.62|32.54|32.66|32.58|32.62|32.54|1
1645704860000|2022-02-24 12:14:20|32.61|32.53|32.53|32.45|32.61|32.53|32.53|32.45|52
1645704870000|2022-02-24 12:14:30|32.55|32.47|32.55|32.47|32.57|32.49|32.53|32.45|9
1645704880000|2022-02-24 12:14:40|32.57|32.49|32.57|32.49|32.57|32.49|32.54|32.46|2
1645704890000|2022-02-24 12:14:50|32.55|32.47|32.52|32.44|32.57|32.49|32.5|32.42|7
1645704900000|2022-02-24 12:15:00|32.53|32.45|32.55|32.47|32.57|32.49|32.53|32.45|6
1645704910000|2022-02-24 12:15:10|32.54|32.46|32.53|32.45|32.54|32.46|32.49|32.41|3
1645704920000|2022-02-24 12:15:20|32.55|32.47|32.55|32.47|32.57|32.49|32.53|32.45|2
1645704930000|2022-02-24 12:15:30|32.57|32.49|32.52|32.44|32.57|32.49|32.5|32.42|5
1645704940000|2022-02-24 12:15:40|32.53|32.45|32.52|32.44|32.56|32.48|32.52|32.44|3
1645704950000|2022-02-24 12:15:50|32.53|32.45|32.49|32.41|32.53|32.45|32.49|32.41|6
1645704960000|2022-02-24 12:16:00|32.47|32.39|32.51|32.43|32.52|32.44|32.45|32.37|7
1645704970000|2022-02-24 12:16:10|32.52|32.44|32.54|32.46|32.54|32.46|32.52|32.44|1
1645704980000|2022-02-24 12:16:20|32.55|32.47|32.56|32.48|32.56|32.48|32.54|32.46|5
1645704990000|2022-02-24 12:16:30|32.57|32.49|32.6|32.52|32.61|32.53|32.55|32.47|9
1645705000000|2022-02-24 12:16:40|32.61|32.53|32.66|32.58|32.69|32.61|32.61|32.53|20
1645705010000|2022-02-24 12:16:50|32.68|32.6|32.66|32.58|32.68|32.6|32.66|32.58|4
1645705020000|2022-02-24 12:17:00|32.67|32.59|32.67|32.59|32.68|32.6|32.65|32.57|7
1645705030000|2022-02-24 12:17:10|32.66|32.58|32.66|32.58|32.68|32.6|32.66|32.58|1
1645705040000|2022-02-24 12:17:20|32.67|32.59|32.71|32.63|32.71|32.63|32.66|32.58|4
1645705050000|2022-02-24 12:17:30|32.69|32.61|32.69|32.61|32.73|32.65|32.69|32.61|7
1645705060000|2022-02-24 12:17:40|32.7|32.62|32.73|32.65|32.73|32.65|32.7|32.62|2
1645705070000|2022-02-24 12:17:50|32.75|32.67|32.73|32.65|32.75|32.67|32.7|32.62|18
1645705080000|2022-02-24 12:18:00|32.71|32.63|32.73|32.65|32.73|32.65|32.69|32.61|7
1645705090000|2022-02-24 12:18:10|32.7|32.62|32.73|32.65|32.73|32.65|32.7|32.62|1
1645705100000|2022-02-24 12:18:20|32.71|32.63|32.7|32.62|32.71|32.63|32.7|32.62|5
1645705110000|2022-02-24 12:18:30|32.71|32.63|32.78|32.7|32.78|32.7|32.71|32.63|21
1645705120000|2022-02-24 12:18:40|32.8|32.72|32.81|32.73|32.81|32.73|32.78|32.7|11
1645705130000|2022-02-24 12:18:50|||||||||1
1645705140000|2022-02-24 12:19:00|||||||||1
1645705150000|2022-02-24 12:19:10|32.82|32.74|32.81|32.73|32.82|32.74|32.81|32.73|0
1645705160000|2022-02-24 12:19:20|32.82|32.74|32.84|32.76|32.84|32.76|32.8|32.72|0
1645705170000|2022-02-24 12:19:30|32.85|32.77|32.85|32.77|32.85|32.77|32.82|32.74|24
1645705180000|2022-02-24 12:19:40|32.84|32.76|32.8|32.72|32.84|32.76|32.79|32.71|11
1645705190000|2022-02-24 12:19:50|32.79|32.71|32.8|32.72|32.8|32.72|32.75|32.67|9
1645705200000|2022-02-24 12:20:00|32.79|32.71|32.82|32.74|32.82|32.74|32.79|32.71|0
1645705210000|2022-02-24 12:20:10|32.85|32.77|32.82|32.74|32.85|32.77|32.82|32.74|6
1645705220000|2022-02-24 12:20:20|32.84|32.76|32.78|32.7|32.84|32.76|32.75|32.67|6
1645705230000|2022-02-24 12:20:30|32.79|32.71|32.8|32.72|32.8|32.72|32.79|32.71|68
1645705240000|2022-02-24 12:20:40|32.82|32.74|32.83|32.75|32.83|32.75|32.82|32.74|0
1645705250000|2022-02-24 12:20:50|32.82|32.74|32.83|32.75|32.83|32.75|32.82|32.74|0
1645705260000|2022-02-24 12:21:00|32.85|32.77|32.82|32.74|32.85|32.77|32.82|32.74|3
1645705270000|2022-02-24 12:21:10|32.83|32.75|32.85|32.77|32.85|32.77|32.82|32.74|1
1645705280000|2022-02-24 12:21:20|32.86|32.78|32.89|32.81|32.9|32.82|32.85|32.77|4
1645705290000|2022-02-24 12:21:30|32.87|32.79|32.89|32.81|32.89|32.81|32.87|32.79|2
1645705300000|2022-02-24 12:21:40|32.9|32.82|32.87|32.79|32.9|32.82|32.87|32.79|1
1645705310000|2022-02-24 12:21:50|32.89|32.81|32.87|32.79|32.9|32.82|32.87|32.79|7
1645705320000|2022-02-24 12:22:00|32.89|32.81|32.89|32.81|32.9|32.82|32.87|32.79|3
1645705330000|2022-02-24 12:22:10|32.9|32.82|32.89|32.81|32.9|32.82|32.87|32.79|5
1645705340000|2022-02-24 12:22:20|32.9|32.82|32.9|32.82|32.9|32.82|32.9|32.82|0
1645705350000|2022-02-24 12:22:30|32.87|32.79|32.87|32.79|32.89|32.81|32.87|32.79|1
1645705360000|2022-02-24 12:22:40|32.89|32.81|32.87|32.79|32.9|32.82|32.87|32.79|7
1645705370000|2022-02-24 12:22:50|32.86|32.78|32.82|32.74|32.86|32.78|32.78|32.7|7
1645705380000|2022-02-24 12:23:00|32.84|32.76|32.83|32.75|32.85|32.77|32.83|32.75|0
1645705390000|2022-02-24 12:23:10|32.8|32.72|32.83|32.75|32.83|32.75|32.8|32.72|7
1645705400000|2022-02-24 12:23:20|32.84|32.76|32.82|32.74|32.87|32.79|32.82|32.74|8
1645705410000|2022-02-24 12:23:30|32.83|32.75|32.8|32.72|32.83|32.75|32.79|32.71|49
1645705420000|2022-02-24 12:23:40|32.82|32.74|32.82|32.74|32.82|32.74|32.82|32.74|2
1645705430000|2022-02-24 12:23:50|32.84|32.76|32.83|32.75|32.86|32.78|32.82|32.74|5
1645705440000|2022-02-24 12:24:00|32.84|32.76|32.82|32.74|32.86|32.78|32.82|32.74|6
1645705450000|2022-02-24 12:24:10|32.84|32.76|32.84|32.76|32.86|32.78|32.82|32.74|3
1645705460000|2022-02-24 12:24:20|32.85|32.77|32.86|32.78|32.87|32.79|32.84|32.76|5
1645705470000|2022-02-24 12:24:30|32.84|32.76|32.89|32.81|32.89|32.81|32.84|32.76|3
1645705480000|2022-02-24 12:24:40|32.91|32.83|32.87|32.79|32.91|32.83|32.87|32.79|4
1645705490000|2022-02-24 12:24:50|32.9|32.82|32.89|32.81|32.91|32.83|32.89|32.81|3
1645705500000|2022-02-24 12:25:00|32.91|32.83|32.95|32.87|32.95|32.87|32.89|32.81|43
1645705510000|2022-02-24 12:25:10|32.97|32.89|32.98|32.9|32.98|32.9|32.95|32.87|23
1645705520000|2022-02-24 12:25:20|32.95|32.87|32.98|32.9|32.98|32.9|32.93|32.85|41
1645705530000|2022-02-24 12:25:30|32.97|32.89|32.98|32.9|32.98|32.9|32.95|32.87|13
1645705540000|2022-02-24 12:25:40|33|32.92|33|32.92|33|32.92|32.98|32.9|6
1645705550000|2022-02-24 12:25:50|32.98|32.9|33.04|32.96|33.04|32.96|32.98|32.9|32
1645705560000|2022-02-24 12:26:00|33.03|32.95|33|32.92|33.04|32.96|33|32.92|22
1645705570000|2022-02-24 12:26:10|33.02|32.94|33.04|32.96|33.05|32.97|33.02|32.94|38
1645705580000|2022-02-24 12:26:20|33.05|32.97|33|32.92|33.05|32.97|33|32.92|2
1645705590000|2022-02-24 12:26:30|32.99|32.91|33|32.92|33.01|32.93|32.99|32.91|5
1645705600000|2022-02-24 12:26:40|32.99|32.91|32.99|32.91|33|32.92|32.97|32.89|7
1645705610000|2022-02-24 12:26:50|32.98|32.9|32.98|32.9|32.99|32.91|32.95|32.87|2
1645705620000|2022-02-24 12:27:00|32.99|32.91|32.97|32.89|32.99|32.91|32.95|32.87|3
1645705630000|2022-02-24 12:27:10|32.99|32.91|32.94|32.86|32.99|32.91|32.92|32.84|11
1645705640000|2022-02-24 12:27:20|32.96|32.88|32.83|32.75|32.97|32.89|32.83|32.75|35
1645705650000|2022-02-24 12:27:30|32.82|32.74|32.83|32.75|32.84|32.76|32.79|32.71|16
1645705660000|2022-02-24 12:27:40|32.84|32.76|32.87|32.79|32.88|32.8|32.84|32.76|3
1645705670000|2022-02-24 12:27:50|32.85|32.77|32.9|32.82|32.9|32.82|32.84|32.76|6
1645705680000|2022-02-24 12:28:00|32.92|32.84|32.93|32.85|32.93|32.85|32.9|32.82|1
1645705690000|2022-02-24 12:28:10|32.94|32.86|32.95|32.87|32.97|32.89|32.93|32.85|4
1645705700000|2022-02-24 12:28:20|32.97|32.89|32.95|32.87|32.97|32.89|32.93|32.85|3
1645705710000|2022-02-24 12:28:30|32.97|32.89|32.97|32.89|32.97|32.89|32.97|32.89|0
1645705720000|2022-02-24 12:28:40|32.95|32.87|32.98|32.9|32.98|32.9|32.94|32.86|7
1645705740000|2022-02-24 12:29:00|32.95|32.87|32.94|32.86|32.95|32.87|32.93|32.85|6
1645705750000|2022-02-24 12:29:10|32.9|32.82|32.88|32.8|32.93|32.85|32.88|32.8|3
1645705760000|2022-02-24 12:29:20|32.89|32.81|32.92|32.84|32.93|32.85|32.89|32.81|1
1645705770000|2022-02-24 12:29:30|32.93|32.85|32.89|32.81|32.93|32.85|32.89|32.81|7
1645705780000|2022-02-24 12:29:40|32.92|32.84|32.94|32.86|32.98|32.9|32.92|32.84|15
1645705790000|2022-02-24 12:29:50|32.96|32.88|32.97|32.89|33|32.92|32.96|32.88|8
1645705800000|2022-02-24 12:30:00|32.99|32.91|32.99|32.91|33.02|32.94|32.94|32.86|10
1645705810000|2022-02-24 12:30:10|32.98|32.9|32.98|32.9|33.01|32.93|32.98|32.9|0
1645705820000|2022-02-24 12:30:20|33|32.92|33.04|32.96|33.04|32.96|32.99|32.91|8
1645705830000|2022-02-24 12:30:30|33.05|32.97|33.04|32.96|33.05|32.97|33.02|32.94|8
1645705840000|2022-02-24 12:30:40|33.02|32.94|33.06|32.98|33.06|32.98|33.02|32.94|3
1645705850000|2022-02-24 12:30:50|33.07|32.99|33.02|32.94|33.07|32.99|33.02|32.94|4
1645705860000|2022-02-24 12:31:00|33.04|32.96|33|32.92|33.04|32.96|32.99|32.91|7
1645705870000|2022-02-24 12:31:10|32.99|32.91|33.01|32.93|33.03|32.95|32.99|32.91|1
1645705880000|2022-02-24 12:31:20|33.02|32.94|33.07|32.99|33.07|32.99|33.02|32.94|18
1645705890000|2022-02-24 12:31:30|33.09|33.01|33.02|32.94|33.1|33.02|32.99|32.91|188
1645705900000|2022-02-24 12:31:40|32.99|32.91|33|32.92|33.02|32.94|32.99|32.91|18
1645705910000|2022-02-24 12:31:50|33.02|32.94|33.02|32.94|33.03|32.95|33|32.92|1
1645705920000|2022-02-24 12:32:00|33.03|32.95|33.06|32.98|33.06|32.98|33.02|32.94|31
1645705930000|2022-02-24 12:32:10|33.08|33|33.08|33|33.08|33|33.07|32.99|1
1645705940000|2022-02-24 12:32:20|33.09|33.01|33.1|33.02|33.1|33.02|33.06|32.98|2
1645705950000|2022-02-24 12:32:30|33.12|33.04|33.1|33.02|33.12|33.04|33.1|33.02|3
1645705960000|2022-02-24 12:32:40|33.09|33.01|33.08|33|33.1|33.02|33.05|32.97|7
1645705970000|2022-02-24 12:32:50|33.09|33.01|33.06|32.98|33.09|33.01|33.05|32.97|11
1645705980000|2022-02-24 12:33:00|33.09|33.01|33.1|33.02|33.1|33.02|33.09|33.01|1
1645705990000|2022-02-24 12:33:10|33.12|33.04|33.09|33.01|33.14|33.06|33.05|32.97|50
1645706000000|2022-02-24 12:33:20|33.1|33.02|33.1|33.02|33.1|33.02|33.06|32.98|2
1645706010000|2022-02-24 12:33:30|33.11|33.03|33.11|33.03|33.11|33.03|33.11|33.03|0
1645706020000|2022-02-24 12:33:40|33.14|33.06|33.11|33.03|33.14|33.06|33.11|33.03|6
1645706030000|2022-02-24 12:33:50|33.13|33.05|33.05|32.97|33.13|33.05|33.04|32.96|4
1645706040000|2022-02-24 12:34:00|33.02|32.94|33.02|32.94|33.05|32.97|33.01|32.93|5
1645706050000|2022-02-24 12:34:10|33.01|32.93|33.04|32.96|33.05|32.97|32.97|32.89|30
1645706060000|2022-02-24 12:34:20|33.05|32.97|33.04|32.96|33.05|32.97|33.02|32.94|9
1645706070000|2022-02-24 12:34:30|33.05|32.97|33.04|32.96|33.05|32.97|33.02|32.94|7
1645706080000|2022-02-24 12:34:40|33.05|32.97|33.04|32.96|33.09|33.01|33.04|32.96|4
1645706090000|2022-02-24 12:34:50|33.05|32.97|33.06|32.98|33.07|32.99|33.02|32.94|5
1645706100000|2022-02-24 12:35:00|33.05|32.97|33.09|33.01|33.09|33.01|33.05|32.97|9
1645706110000|2022-02-24 12:35:10|33.07|32.99|33.07|32.99|33.1|33.02|33.06|32.98|15
1645706120000|2022-02-24 12:35:20|33.09|33.01|33.13|33.05|33.14|33.06|33.09|33.01|5
1645706130000|2022-02-24 12:35:30|33.12|33.04|33.12|33.04|33.12|33.04|33.12|33.04|4
1645706140000|2022-02-24 12:35:40|33.1|33.02|33.09|33.01|33.13|33.05|33.09|33.01|4
1645706150000|2022-02-24 12:35:50|33.1|33.02|33.12|33.04|33.12|33.04|33.1|33.02|3
1645706160000|2022-02-24 12:36:00|33.14|33.06|33.13|33.05|33.14|33.06|33.11|33.03|1
1645706170000|2022-02-24 12:36:10|33.14|33.06|33.04|32.96|33.14|33.06|33.04|32.96|28
1645706180000|2022-02-24 12:36:20|33.02|32.94|33.08|33|33.08|33|33.02|32.94|19
1645706190000|2022-02-24 12:36:30|33.07|32.99|33.05|32.97|33.07|32.99|33.05|32.97|3
1645706200000|2022-02-24 12:36:40|33.07|32.99|33.05|32.97|33.08|33|33.05|32.97|4
1645706210000|2022-02-24 12:36:50|33.07|32.99|33.02|32.94|33.08|33|33.02|32.94|3
1645706220000|2022-02-24 12:37:00|33.04|32.96|33.07|32.99|33.08|33|33.04|32.96|69
1645706230000|2022-02-24 12:37:10|33.08|33|33.05|32.97|33.08|33|33.05|32.97|4
1645706240000|2022-02-24 12:37:20|33.07|32.99|33.05|32.97|33.08|33|33.05|32.97|12
1645706250000|2022-02-24 12:37:30|33.08|33|33.07|32.99|33.08|33|33.05|32.97|39
1645706260000|2022-02-24 12:37:40|33.08|33|33.05|32.97|33.08|33|33.05|32.97|2
1645706270000|2022-02-24 12:37:50|33.08|33|33.08|33|33.08|33|33.05|32.97|9
1645706280000|2022-02-24 12:38:00|||||||||1
1645706300000|2022-02-24 12:38:20|33.1|33.02|33.12|33.04|33.12|33.04|33.08|33|19
1645706310000|2022-02-24 12:38:30|33.13|33.05|33.17|33.09|33.18|33.1|33.13|33.05|12
1645706320000|2022-02-24 12:38:40|33.2|33.12|33.17|33.09|33.2|33.12|33.17|33.09|34
1645706330000|2022-02-24 12:38:50|33.2|33.12|33.17|33.09|33.2|33.12|33.17|33.09|72
1645706340000|2022-02-24 12:39:00|33.18|33.1|33.17|33.09|33.2|33.12|33.17|33.09|3
1645706350000|2022-02-24 12:39:10|33.21|33.13|33.18|33.1|33.21|33.13|33.17|33.09|20
1645706360000|2022-02-24 12:39:20|33.19|33.11|33.17|33.09|33.19|33.11|33.17|33.09|1
1645706380000|2022-02-24 12:39:40|33.13|33.05|33.13|33.05|33.13|33.05|33.08|33|46
1645706390000|2022-02-24 12:39:50|33.12|33.04|33.14|33.06|33.16|33.08|33.12|33.04|4
1645706400000|2022-02-24 12:40:00|33.16|33.08|33.19|33.11|33.19|33.11|33.14|33.06|3
1645706410000|2022-02-24 12:40:10|33.22|33.14|33.18|33.1|33.22|33.14|33.17|33.09|5
1645706420000|2022-02-24 12:40:20|33.21|33.13|33.23|33.15|33.25|33.17|33.19|33.11|5
1645706430000|2022-02-24 12:40:30|33.22|33.14|33.23|33.15|33.23|33.15|33.22|33.14|1
1645706440000|2022-02-24 12:40:40|33.22|33.14|33.25|33.17|33.25|33.17|33.22|33.14|7
1645706450000|2022-02-24 12:40:50|33.23|33.15|33.21|33.13|33.25|33.17|33.2|33.12|6
1645706460000|2022-02-24 12:41:00|33.22|33.14|33.2|33.12|33.25|33.17|33.2|33.12|11
1645706470000|2022-02-24 12:41:10|33.21|33.13|33.21|33.13|33.23|33.15|33.21|33.13|5
1645706480000|2022-02-24 12:41:20|33.23|33.15|33.12|33.04|33.23|33.15|33.12|33.04|13
1645706490000|2022-02-24 12:41:30|33.13|33.05|33.2|33.12|33.2|33.12|33.12|33.04|7
1645706500000|2022-02-24 12:41:40|33.22|33.14|33.21|33.13|33.22|33.14|33.2|33.12|3
1645706510000|2022-02-24 12:41:50|33.2|33.12|33.21|33.13|33.21|33.13|33.2|33.12|2
1645706520000|2022-02-24 12:42:00|33.22|33.14|33.21|33.13|33.22|33.14|33.21|33.13|4
1645706530000|2022-02-24 12:42:10|33.22|33.14|33.22|33.14|33.25|33.17|33.21|33.13|7
1645706540000|2022-02-24 12:42:20|33.24|33.16|33.24|33.16|33.24|33.16|33.21|33.13|13
1645706550000|2022-02-24 12:42:30|33.22|33.14|33.25|33.17|33.25|33.17|33.21|33.13|6
1645706560000|2022-02-24 12:42:40|33.23|33.15|33.23|33.15|33.26|33.18|33.23|33.15|7
1645706570000|2022-02-24 12:42:50|33.25|33.17|33.25|33.17|33.25|33.17|33.25|33.17|1
1645706580000|2022-02-24 12:43:00|33.26|33.18|33.26|33.18|33.26|33.18|33.26|33.18|1
1645706590000|2022-02-24 12:43:10|33.25|33.17|33.25|33.17|33.25|33.17|33.22|33.14|70
1645706600000|2022-02-24 12:43:20|33.22|33.14|33.23|33.15|33.25|33.17|33.22|33.14|13
1645706610000|2022-02-24 12:43:30|33.22|33.14|33.25|33.17|33.25|33.17|33.22|33.14|7
1645706620000|2022-02-24 12:43:40|33.26|33.18|33.25|33.17|33.26|33.18|33.25|33.17|13
1645706630000|2022-02-24 12:43:50|||||||||1
1645706640000|2022-02-24 12:44:00|33.23|33.15|33.22|33.14|33.23|33.15|33.22|33.14|7
1645706650000|2022-02-24 12:44:10|33.23|33.15|33.17|33.09|33.23|33.15|33.17|33.09|11
1645706660000|2022-02-24 12:44:20|33.18|33.1|33.21|33.13|33.21|33.13|33.18|33.1|1
1645706670000|2022-02-24 12:44:30|33.18|33.1|33.19|33.11|33.21|33.13|33.17|33.09|7
1645706680000|2022-02-24 12:44:40|33.17|33.09|33.17|33.09|33.2|33.12|33.17|33.09|3
1645706690000|2022-02-24 12:44:50|||||||||4
1645706700000|2022-02-24 12:45:00|33.19|33.11|33.19|33.11|33.21|33.13|33.19|33.11|4
1645706710000|2022-02-24 12:45:10|33.21|33.13|33.21|33.13|33.22|33.14|33.21|33.13|0
1645706720000|2022-02-24 12:45:20|33.22|33.14|33.23|33.15|33.23|33.15|33.22|33.14|1
1645706730000|2022-02-24 12:45:30|33.21|33.13|33.21|33.13|33.21|33.13|33.19|33.11|1
1645706740000|2022-02-24 12:45:40|33.22|33.14|33.21|33.13|33.22|33.14|33.21|33.13|0
1645706750000|2022-02-24 12:45:50|33.23|33.15|33.23|33.15|33.23|33.15|33.21|33.13|0
1645706760000|2022-02-24 12:46:00|33.22|33.14|33.22|33.14|33.22|33.14|33.22|33.14|0
1645706770000|2022-02-24 12:46:10|33.23|33.15|33.22|33.14|33.25|33.17|33.22|33.14|1
1645706780000|2022-02-24 12:46:20|33.23|33.15|33.23|33.15|33.23|33.15|33.23|33.15|0
1645706790000|2022-02-24 12:46:30|33.25|33.17|33.25|33.17|33.25|33.17|33.21|33.13|11
1645706800000|2022-02-24 12:46:40|33.26|33.18|33.28|33.2|33.28|33.2|33.26|33.18|85
1645706810000|2022-02-24 12:46:50|33.26|33.18|33.28|33.2|33.28|33.2|33.26|33.18|130
1645706820000|2022-02-24 12:47:00|33.25|33.17|33.24|33.16|33.28|33.2|33.24|33.16|65
1645706830000|2022-02-24 12:47:10|33.25|33.17|33.24|33.16|33.25|33.17|33.24|33.16|39
1645706840000|2022-02-24 12:47:20|33.25|33.17|33.24|33.16|33.28|33.2|33.24|33.16|14
1645706850000|2022-02-24 12:47:30|33.23|33.15|33.22|33.14|33.24|33.16|33.21|33.13|6
1645706860000|2022-02-24 12:47:40|33.24|33.16|33.24|33.16|33.25|33.17|33.24|33.16|0
1645706870000|2022-02-24 12:47:50|33.25|33.17|33.26|33.18|33.28|33.2|33.25|33.17|21
1645706880000|2022-02-24 12:48:00|33.24|33.16|33.26|33.18|33.28|33.2|33.24|33.16|8
1645706890000|2022-02-24 12:48:10|33.25|33.17|33.25|33.17|33.25|33.17|33.25|33.17|0
1645706900000|2022-02-24 12:48:20|33.26|33.18|33.24|33.16|33.26|33.18|33.24|33.16|2
1645706910000|2022-02-24 12:48:30|33.25|33.17|33.28|33.2|33.28|33.2|33.25|33.17|1
1645706920000|2022-02-24 12:48:40|||||||||8
1645706930000|2022-02-24 12:48:50|33.26|33.18|33.28|33.2|33.28|33.2|33.26|33.18|17
1645706940000|2022-02-24 12:49:00|33.26|33.18|33.28|33.2|33.28|33.2|33.26|33.18|1
1645706950000|2022-02-24 12:49:10|33.26|33.18|33.2|33.12|33.26|33.18|33.19|33.11|19
1645706960000|2022-02-24 12:49:20|33.21|33.13|33.15|33.07|33.21|33.13|33.15|33.07|29
1645706970000|2022-02-24 12:49:30|33.11|33.03|33.11|33.03|33.11|33.03|33.1|33.02|12
1645706980000|2022-02-24 12:49:40|33.1|33.02|33.08|33|33.11|33.03|33.08|33|24
1645706990000|2022-02-24 12:49:50|33.07|32.99|33.1|33.02|33.1|33.02|33.06|32.98|1
1645707000000|2022-02-24 12:50:00|33.11|33.03|33.06|32.98|33.11|33.03|33.06|32.98|15
1645707010000|2022-02-24 12:50:10|||||||||6
1645707020000|2022-02-24 12:50:20|33.05|32.97|33.05|32.97|33.05|32.97|33.05|32.97|3
1645707030000|2022-02-24 12:50:30|33.06|32.98|33.06|32.98|33.06|32.98|33.06|32.98|0
1645707040000|2022-02-24 12:50:40|33.01|32.93|33.01|32.93|33.01|32.93|33.01|32.93|2
1645707050000|2022-02-24 12:50:50|33.06|32.98|33.01|32.93|33.06|32.98|33.01|32.93|113
1645707060000|2022-02-24 12:51:00|32.99|32.91|33.01|32.93|33.01|32.93|32.99|32.91|2
1645707070000|2022-02-24 12:51:10|32.99|32.91|32.97|32.89|33.01|32.93|32.97|32.89|1
1645707080000|2022-02-24 12:51:20|32.95|32.87|32.93|32.85|32.97|32.89|32.93|32.85|4
1645707090000|2022-02-24 12:51:30|32.92|32.84|32.92|32.84|32.92|32.84|32.92|32.84|21
1645707100000|2022-02-24 12:51:40|32.91|32.83|32.88|32.8|32.91|32.83|32.88|32.8|1
1645707110000|2022-02-24 12:51:50|32.89|32.81|32.93|32.85|32.93|32.85|32.89|32.81|29
1645707120000|2022-02-24 12:52:00|32.92|32.84|32.96|32.88|32.96|32.88|32.92|32.84|52
1645707130000|2022-02-24 12:52:10|32.97|32.89|33.01|32.93|33.01|32.93|32.97|32.89|16
1645707140000|2022-02-24 12:52:20|33.04|32.96|33.06|32.98|33.06|32.98|33.02|32.94|2
1645707160000|2022-02-24 12:52:40|33.02|32.94|33.02|32.94|33.02|32.94|33.02|32.94|32
1645707170000|2022-02-24 12:52:50|32.98|32.9|33.01|32.93|33.02|32.94|32.98|32.9|12
1645707180000|2022-02-24 12:53:00|32.97|32.89|33.01|32.93|33.01|32.93|32.97|32.89|14
1645707190000|2022-02-24 12:53:10|33.05|32.97|33.01|32.93|33.05|32.97|33.01|32.93|1
1645707200000|2022-02-24 12:53:20|33|32.92|33|32.92|33|32.92|33|32.92|0
1645707210000|2022-02-24 12:53:30|33.01|32.93|32.96|32.88|33.01|32.93|32.96|32.88|36
1645707220000|2022-02-24 12:53:40|||||||||3
1645707240000|2022-02-24 12:54:00|33|32.92|33|32.92|33.01|32.93|32.98|32.9|11
1645707250000|2022-02-24 12:54:10|33.01|32.93|33.06|32.98|33.09|33.01|33.01|32.93|21
1645707260000|2022-02-24 12:54:20|33.05|32.97|33.05|32.97|33.09|33.01|33.04|32.96|48
1645707270000|2022-02-24 12:54:30|33.06|32.98|33.09|33.01|33.09|33.01|33.05|32.97|43
1645707280000|2022-02-24 12:54:40|33.08|33|33.09|33.01|33.09|33.01|33.08|33|12
1645707290000|2022-02-24 12:54:50|33.06|32.98|33.04|32.96|33.09|33.01|33.04|32.96|7
1645707300000|2022-02-24 12:55:00|33.05|32.97|33.04|32.96|33.05|32.97|33.04|32.96|0
1645707310000|2022-02-24 12:55:10|33|32.92|33|32.92|33|32.92|32.98|32.9|16
1645707320000|2022-02-24 12:55:20|33.01|32.93|32.98|32.9|33.01|32.93|32.98|32.9|0
1645707330000|2022-02-24 12:55:30|32.96|32.88|33.01|32.93|33.01|32.93|32.96|32.88|14
1645707340000|2022-02-24 12:55:40|33|32.92|33.02|32.94|33.04|32.96|33|32.92|0
1645707350000|2022-02-24 12:55:50|33.01|32.93|32.98|32.9|33.01|32.93|32.98|32.9|0
1645707360000|2022-02-24 12:56:00|33|32.92|32.95|32.87|33|32.92|32.95|32.87|0
1645707370000|2022-02-24 12:56:10|32.96|32.88|32.96|32.88|32.97|32.89|32.96|32.88|0
1645707380000|2022-02-24 12:56:20|32.97|32.89|32.97|32.89|33.01|32.93|32.96|32.88|0
1645707390000|2022-02-24 12:56:30|32.96|32.88|32.98|32.9|32.99|32.91|32.93|32.85|2
1645707400000|2022-02-24 12:56:40|33|32.92|32.96|32.88|33|32.92|32.96|32.88|10
1645707410000|2022-02-24 12:56:50|32.97|32.89|32.96|32.88|32.98|32.9|32.96|32.88|0
1645707420000|2022-02-24 12:57:00|32.97|32.89|32.98|32.9|33|32.92|32.96|32.88|2
1645707430000|2022-02-24 12:57:10|32.96|32.88|33.02|32.94|33.02|32.94|32.96|32.88|3
1645707440000|2022-02-24 12:57:20|33.01|32.93|33.05|32.97|33.09|33.01|33.01|32.93|1
1645707450000|2022-02-24 12:57:30|33.04|32.96|33.05|32.97|33.05|32.97|33.04|32.96|2
1645707460000|2022-02-24 12:57:40|33.06|32.98|33.06|32.98|33.08|33|33.05|32.97|6
1645707470000|2022-02-24 12:57:50|33.05|32.97|33.06|32.98|33.08|33|33.05|32.97|7
1645707480000|2022-02-24 12:58:00|33.05|32.97|33.04|32.96|33.06|32.98|33.04|32.96|1
1645707490000|2022-02-24 12:58:10|33.02|32.94|33|32.92|33.02|32.94|33|32.92|4
1645707500000|2022-02-24 12:58:20|33.01|32.93|33.02|32.94|33.04|32.96|33.01|32.93|3
1645707510000|2022-02-24 12:58:30|33|32.92|32.96|32.88|33|32.92|32.95|32.87|1
1645707520000|2022-02-24 12:58:40|32.95|32.87|32.9|32.82|32.95|32.87|32.88|32.8|1
1645707530000|2022-02-24 12:58:50|32.88|32.8|32.84|32.76|32.94|32.8|32.83|32.69|74
1645707540000|2022-02-24 12:59:00|32.83|32.75|32.83|32.75|32.84|32.76|32.82|32.74|28
1645707550000|2022-02-24 12:59:10|32.82|32.74|32.84|32.76|32.84|32.76|32.79|32.71|1
1645707560000|2022-02-24 12:59:20|32.83|32.75|32.82|32.74|32.84|32.76|32.8|32.72|1
1645707570000|2022-02-24 12:59:30|32.83|32.75|32.8|32.72|32.84|32.76|32.8|32.72|0
1645707580000|2022-02-24 12:59:40|32.78|32.7|32.79|32.71|32.8|32.72|32.78|32.7|0
1645707590000|2022-02-24 12:59:50|32.77|32.69|32.77|32.69|32.77|32.69|32.77|32.69|0
1645707600000|2022-02-24 13:00:00|32.75|32.67|32.77|32.69|32.8|32.72|32.75|32.67|2
1645707610000|2022-02-24 13:00:10|32.76|32.68|32.74|32.66|32.76|32.68|32.7|32.62|9
1645707620000|2022-02-24 13:00:20|32.75|32.67|32.8|32.72|32.8|32.72|32.75|32.67|3
1645707630000|2022-02-24 13:00:30|32.84|32.76|32.8|32.72|32.84|32.76|32.8|32.72|22
1645707640000|2022-02-24 13:00:40|32.77|32.69|32.82|32.74|32.84|32.76|32.75|32.67|11
1645707650000|2022-02-24 13:00:50|32.84|32.76|32.84|32.76|32.84|32.76|32.84|32.76|0
1645707660000|2022-02-24 13:01:00|32.82|32.74|32.83|32.75|32.88|32.8|32.82|32.74|22
1645707670000|2022-02-24 13:01:10|32.82|32.74|32.75|32.67|32.82|32.74|32.75|32.67|3
1645707680000|2022-02-24 13:01:20|32.77|32.69|32.76|32.68|32.8|32.72|32.71|32.63|69
1645707690000|2022-02-24 13:01:30|32.78|32.7|32.81|32.73|32.81|32.73|32.78|32.7|3
1645707700000|2022-02-24 13:01:40|32.85|32.77|32.81|32.73|32.85|32.77|32.8|32.72|6
1645707710000|2022-02-24 13:01:50|32.8|32.72|32.85|32.77|32.85|32.77|32.8|32.72|8
1645707720000|2022-02-24 13:02:00|32.83|32.75|32.81|32.73|32.89|32.81|32.81|32.73|105
1645707730000|2022-02-24 13:02:10|32.8|32.72|32.84|32.76|32.85|32.77|32.8|32.72|31
1645707740000|2022-02-24 13:02:20|32.82|32.74|32.84|32.76|32.89|32.81|32.82|32.74|5
1645707750000|2022-02-24 13:02:30|32.85|32.77|32.84|32.76|32.85|32.77|32.8|32.72|4
1645707760000|2022-02-24 13:02:40|32.85|32.77|32.89|32.81|32.89|32.81|32.85|32.77|1
1645707770000|2022-02-24 13:02:50|32.87|32.79|32.87|32.79|32.89|32.81|32.84|32.76|0
1645707780000|2022-02-24 13:03:00|32.85|32.77|32.84|32.76|32.88|32.8|32.83|32.75|1
1645707790000|2022-02-24 13:03:10|32.83|32.75|32.84|32.76|32.84|32.76|32.8|32.72|9
1645707800000|2022-02-24 13:03:20|32.85|32.77|32.87|32.79|32.87|32.79|32.84|32.76|0
1645707810000|2022-02-24 13:03:30|32.85|32.77|32.84|32.76|32.85|32.77|32.84|32.76|0
1645707820000|2022-02-24 13:03:40|32.85|32.77|32.88|32.8|32.89|32.81|32.84|32.76|22
1645707830000|2022-02-24 13:03:50|32.87|32.79|32.84|32.76|32.88|32.8|32.82|32.74|6
1645707840000|2022-02-24 13:04:00|32.85|32.77|32.85|32.77|32.87|32.79|32.85|32.77|2
1645707850000|2022-02-24 13:04:10|32.87|32.79|32.85|32.77|32.87|32.79|32.8|32.72|60
1645707860000|2022-02-24 13:04:20|32.87|32.79|32.84|32.76|32.88|32.8|32.84|32.76|1
1645707870000|2022-02-24 13:04:30|32.87|32.79|32.85|32.77|32.88|32.8|32.85|32.77|0
1645707880000|2022-02-24 13:04:40|32.84|32.76|32.81|32.73|32.85|32.77|32.81|32.73|26
1645707890000|2022-02-24 13:04:50|32.82|32.74|32.74|32.66|32.82|32.74|32.72|32.64|40
1645707900000|2022-02-24 13:05:00|32.73|32.65|32.72|32.64|32.73|32.65|32.65|32.57|31
1645707910000|2022-02-24 13:05:10|32.7|32.62|32.74|32.66|32.74|32.66|32.68|32.6|5
1645707920000|2022-02-24 13:05:20|32.75|32.67|32.77|32.69|32.78|32.7|32.73|32.65|25
1645707930000|2022-02-24 13:05:30|32.75|32.67|32.82|32.74|32.82|32.74|32.75|32.67|11
1645707940000|2022-02-24 13:05:40|32.83|32.75|32.79|32.71|32.83|32.75|32.79|32.71|0
1645707950000|2022-02-24 13:05:50|32.81|32.73|32.78|32.7|32.81|32.73|32.77|32.69|26
1645707960000|2022-02-24 13:06:00|32.77|32.69|32.83|32.75|32.83|32.75|32.77|32.69|59
1645707970000|2022-02-24 13:06:10|32.82|32.74|32.82|32.74|32.86|32.78|32.82|32.74|0
1645707980000|2022-02-24 13:06:20|32.81|32.73|32.85|32.77|32.85|32.77|32.81|32.73|0
1645707990000|2022-02-24 13:06:30|32.83|32.75|32.82|32.74|32.85|32.77|32.82|32.74|2
1645708000000|2022-02-24 13:06:40|32.83|32.75|32.77|32.69|32.83|32.75|32.77|32.69|1
1645708010000|2022-02-24 13:06:50|32.75|32.67|32.75|32.67|32.77|32.69|32.75|32.67|0
1645708020000|2022-02-24 13:07:00|32.77|32.69|32.78|32.7|32.79|32.71|32.75|32.67|19
1645708030000|2022-02-24 13:07:10|32.77|32.69|32.74|32.66|32.77|32.69|32.73|32.65|15
1645708040000|2022-02-24 13:07:20|32.76|32.68|32.77|32.69|32.79|32.71|32.74|32.66|0
1645708050000|2022-02-24 13:07:30|32.78|32.7|32.86|32.78|32.89|32.81|32.77|32.69|53
1645708060000|2022-02-24 13:07:40|32.87|32.79|32.89|32.81|32.89|32.81|32.87|32.79|2
1645708070000|2022-02-24 13:07:50|32.9|32.82|32.91|32.83|32.91|32.83|32.89|32.81|1
1645708080000|2022-02-24 13:08:00|32.93|32.85|32.91|32.83|32.94|32.86|32.89|32.81|11
1645708090000|2022-02-24 13:08:10|32.93|32.85|32.96|32.88|32.98|32.9|32.93|32.85|59
1645708100000|2022-02-24 13:08:20|32.94|32.86|32.97|32.89|32.97|32.89|32.93|32.85|3
1645708110000|2022-02-24 13:08:30|32.96|32.88|33|32.92|33.01|32.93|32.96|32.88|11
1645708120000|2022-02-24 13:08:40|32.99|32.91|32.99|32.91|33|32.92|32.96|32.88|2
1645708130000|2022-02-24 13:08:50|33|32.92|32.98|32.9|33.02|32.94|32.97|32.89|3
1645708140000|2022-02-24 13:09:00|32.96|32.88|32.98|32.9|32.98|32.9|32.96|32.88|0
1645708150000|2022-02-24 13:09:10|32.95|32.87|32.97|32.89|32.97|32.89|32.93|32.85|19
1645708160000|2022-02-24 13:09:20|32.96|32.88|32.91|32.83|32.96|32.88|32.91|32.83|25
1645708170000|2022-02-24 13:09:30|32.92|32.84|32.93|32.85|32.93|32.85|32.91|32.83|15
1645708180000|2022-02-24 13:09:40|32.94|32.86|32.97|32.89|32.97|32.89|32.94|32.86|10
1645708190000|2022-02-24 13:09:50|32.96|32.88|32.96|32.88|32.97|32.89|32.93|32.85|6
1645708200000|2022-02-24 13:10:00|32.95|32.87|32.95|32.87|32.97|32.89|32.93|32.85|2
1645708210000|2022-02-24 13:10:10|32.93|32.85|32.92|32.84|32.97|32.89|32.92|32.84|7
1645708220000|2022-02-24 13:10:20|32.91|32.83|32.92|32.84|32.92|32.84|32.9|32.82|5
1645708230000|2022-02-24 13:10:30|32.93|32.85|32.93|32.85|32.97|32.89|32.93|32.85|1
1645708240000|2022-02-24 13:10:40|32.96|32.88|32.96|32.88|32.96|32.88|32.93|32.85|1
1645708250000|2022-02-24 13:10:50|32.95|32.87|32.95|32.87|32.97|32.89|32.93|32.85|0
1645708260000|2022-02-24 13:11:00|32.96|32.88|32.98|32.9|32.98|32.9|32.93|32.85|2
1645708310000|2022-02-24 13:11:50|||||||||3
1645708330000|2022-02-24 13:12:10|32.97|32.89|32.98|32.9|32.98|32.9|32.95|32.87|87
1645708340000|2022-02-24 13:12:20|33.01|32.93|32.98|32.9|33.02|32.94|32.98|32.9|3
1645708350000|2022-02-24 13:12:30|33.01|32.93|32.98|32.9|33.03|32.95|32.98|32.9|34
1645708360000|2022-02-24 13:12:40|33.01|32.93|33.01|32.93|33.01|32.93|33.01|32.93|5
1645708370000|2022-02-24 13:12:50|32.98|32.9|32.96|32.88|33.01|32.93|32.93|32.85|6
1645708380000|2022-02-24 13:13:00|32.93|32.85|32.88|32.8|32.96|32.88|32.88|32.8|12
1645708390000|2022-02-24 13:13:10|32.91|32.83|32.93|32.85|32.93|32.85|32.88|32.8|61
1645708400000|2022-02-24 13:13:20|32.96|32.88|32.96|32.88|32.97|32.89|32.96|32.88|1
1645708410000|2022-02-24 13:13:30|32.95|32.87|32.97|32.89|32.97|32.89|32.93|32.85|7
1645708420000|2022-02-24 13:13:40|32.96|32.88|32.97|32.89|32.97|32.89|32.95|32.87|0
1645708430000|2022-02-24 13:13:50|32.99|32.91|32.95|32.87|33.01|32.93|32.95|32.87|0
1645708440000|2022-02-24 13:14:00|32.93|32.85|32.96|32.88|32.96|32.88|32.92|32.84|1
1645708450000|2022-02-24 13:14:10|32.97|32.89|32.97|32.89|32.97|32.89|32.97|32.89|0
1645708460000|2022-02-24 13:14:20|32.96|32.88|32.97|32.89|32.97|32.89|32.95|32.87|0
1645708480000|2022-02-24 13:14:40|32.98|32.9|33.01|32.93|33.01|32.93|32.97|32.89|1
1645708490000|2022-02-24 13:14:50|33|32.92|33|32.92|33.01|32.93|33|32.92|3
1645708500000|2022-02-24 13:15:00|32.98|32.9|33.02|32.94|33.02|32.94|32.98|32.9|3
1645708510000|2022-02-24 13:15:10|33.04|32.96|33.05|32.97|33.05|32.97|33.02|32.94|77
1645708520000|2022-02-24 13:15:20|33.04|32.96|33.14|33.06|33.14|33.06|33.04|32.96|22
1645708530000|2022-02-24 13:15:30|33.13|33.05|33.14|33.06|33.14|33.06|33.13|33.05|1
1645708540000|2022-02-24 13:15:40|33.13|33.05|33.11|33.03|33.14|33.06|33.11|33.03|4
1645708550000|2022-02-24 13:15:50|33.13|33.05|33.04|32.96|33.13|33.05|33.04|32.96|36
1645708560000|2022-02-24 13:16:00|33.06|32.98|33.08|33|33.1|33.02|33.06|32.98|2
1645708570000|2022-02-24 13:16:10|33.09|33.01|33.1|33.02|33.12|33.04|33.06|32.98|5
1645708580000|2022-02-24 13:16:20|33.12|33.04|33.09|33.01|33.12|33.04|33.09|33.01|1
1645708590000|2022-02-24 13:16:30|33.1|33.02|33.1|33.02|33.14|33.06|33.1|33.02|2
1645708600000|2022-02-24 13:16:40|33.12|33.04|33.1|33.02|33.14|33.06|33.1|33.02|1
1645708610000|2022-02-24 13:16:50|33.14|33.06|33.14|33.06|33.14|33.06|33.14|33.06|3
1645708620000|2022-02-24 13:17:00|33.12|33.04|33.14|33.06|33.14|33.06|33.12|33.04|0
1645708630000|2022-02-24 13:17:10|33.13|33.05|33.13|33.05|33.14|33.06|33.13|33.05|0
1645708640000|2022-02-24 13:17:20|33.12|33.04|33.05|32.97|33.12|33.04|33.05|32.97|0
1645708650000|2022-02-24 13:17:30|33.07|32.99|33.01|32.93|33.07|32.99|33.01|32.93|26
1645708660000|2022-02-24 13:17:40|33.03|32.95|33.04|32.96|33.07|32.99|33.03|32.95|0
1645708670000|2022-02-24 13:17:50|33.03|32.95|33|32.92|33.05|32.97|33|32.92|20
1645708680000|2022-02-24 13:18:00|32.98|32.9|32.95|32.87|32.99|32.91|32.91|32.83|23
1645708690000|2022-02-24 13:18:10|32.98|32.9|32.94|32.86|33|32.92|32.94|32.86|18
1645708700000|2022-02-24 13:18:20|32.95|32.87|32.91|32.83|32.96|32.88|32.91|32.83|52
1645708710000|2022-02-24 13:18:30|32.94|32.86|32.94|32.86|32.94|32.86|32.94|32.86|34
1645708720000|2022-02-24 13:18:40|32.91|32.83|32.91|32.83|32.96|32.88|32.91|32.83|2
1645708730000|2022-02-24 13:18:50|32.94|32.86|32.91|32.83|32.95|32.87|32.91|32.83|1
1645708740000|2022-02-24 13:19:00|32.94|32.86|32.96|32.88|32.96|32.88|32.91|32.83|0
1645708750000|2022-02-24 13:19:10|32.94|32.86|33|32.92|33|32.92|32.94|32.86|53
1645708760000|2022-02-24 13:19:20|33.01|32.93|33.05|32.97|33.05|32.97|33.01|32.93|1
1645708770000|2022-02-24 13:19:30|33.04|32.96|33.01|32.93|33.04|32.96|33.01|32.93|0
1645708780000|2022-02-24 13:19:40|33|32.92|32.99|32.91|33|32.92|32.96|32.88|1
1645708790000|2022-02-24 13:19:50|33|32.92|33|32.92|33.04|32.96|32.99|32.91|25
1645708800000|2022-02-24 13:20:00|33.04|32.96|33|32.92|33.04|32.96|32.96|32.88|7
1645708810000|2022-02-24 13:20:10|32.99|32.91|33|32.92|33|32.92|32.98|32.9|4
1645708820000|2022-02-24 13:20:20|32.99|32.91|32.98|32.9|32.99|32.91|32.96|32.88|1
1645708830000|2022-02-24 13:20:30|32.99|32.91|33.01|32.93|33.01|32.93|32.96|32.88|1
1645708840000|2022-02-24 13:20:40|32.99|32.91|33.01|32.93|33.03|32.95|32.96|32.88|42
1645708850000|2022-02-24 13:20:50|33|32.92|33.03|32.95|33.04|32.96|32.99|32.91|1
1645708860000|2022-02-24 13:21:00|33.01|32.93|33.05|32.97|33.09|33.01|33.01|32.93|4
1645708870000|2022-02-24 13:21:10|33.07|32.99|33.05|32.97|33.07|32.99|33.05|32.97|0
1645708880000|2022-02-24 13:21:20|33.07|32.99|33.05|32.97|33.09|33.01|33.05|32.97|0
1645708890000|2022-02-24 13:21:30|33.04|32.96|33.04|32.96|33.04|32.96|33.01|32.93|0
1645708900000|2022-02-24 13:21:40|33.03|32.95|33|32.92|33.04|32.96|32.99|32.91|3
1645708910000|2022-02-24 13:21:50|32.97|32.89|33.05|32.97|33.05|32.97|32.96|32.88|0
1645708920000|2022-02-24 13:22:00|33.04|32.96|33.04|32.96|33.05|32.97|33.01|32.93|10
1645708930000|2022-02-24 13:22:10|33.05|32.97|33.06|32.98|33.06|32.98|33.04|32.96|11
1645708940000|2022-02-24 13:22:20|33.03|32.95|33.03|32.95|33.03|32.95|33.01|32.93|2
1645708950000|2022-02-24 13:22:30|33.04|32.96|33.09|33.01|33.09|33.01|33.04|32.96|60
1645708960000|2022-02-24 13:22:40|33.1|33.02|33.05|32.97|33.1|33.02|33.05|32.97|0
1645708970000|2022-02-24 13:22:50|33.08|33|33.05|32.97|33.08|33|33.02|32.94|3
1645708980000|2022-02-24 13:23:00|33.07|32.99|33.09|33.01|33.1|33.02|33.06|32.98|10
1645708990000|2022-02-24 13:23:10|33.08|33|33.03|32.95|33.08|33|33.01|32.93|0
1645709000000|2022-02-24 13:23:20|33.01|32.93|33.01|32.93|33.04|32.96|33.01|32.93|2
1645709010000|2022-02-24 13:23:30|33|32.92|33|32.92|33.02|32.94|32.99|32.91|8
1645709020000|2022-02-24 13:23:40|33.02|32.94|33.05|32.97|33.05|32.97|33.02|32.94|0
1645709030000|2022-02-24 13:23:50|33.04|32.96|33.01|32.93|33.05|32.97|33.01|32.93|0
1645709040000|2022-02-24 13:24:00|33.03|32.95|33.04|32.96|33.05|32.97|33.01|32.93|1
1645709050000|2022-02-24 13:24:10|33.03|32.95|33|32.92|33.03|32.95|33|32.92|0
1645709070000|2022-02-24 13:24:30|33.02|32.94|33.03|32.95|33.05|32.97|33|32.92|4
1645709080000|2022-02-24 13:24:40|33.05|32.97|33|32.92|33.05|32.97|33|32.92|1
1645709090000|2022-02-24 13:24:50|33.02|32.94|33.02|32.94|33.02|32.94|33|32.92|0
1645709100000|2022-02-24 13:25:00|33|32.92|33.02|32.94|33.04|32.96|33|32.92|40
1645709110000|2022-02-24 13:25:10|33|32.92|33.02|32.94|33.04|32.96|33|32.92|1
1645709120000|2022-02-24 13:25:20|33|32.92|33.05|32.97|33.05|32.97|33|32.92|7
1645709130000|2022-02-24 13:25:30|33.07|32.99|33.05|32.97|33.07|32.99|33.03|32.95|1
1645709140000|2022-02-24 13:25:40|33.07|32.99|33.05|32.97|33.07|32.99|33.05|32.97|6
1645709150000|2022-02-24 13:25:50|33.08|33|33.08|33|33.08|33|33.08|33|0
1645709160000|2022-02-24 13:26:00|33.09|33.01|33.1|33.02|33.1|33.02|33.09|33.01|0
1645709170000|2022-02-24 13:26:10|33.11|33.03|33.08|33|33.11|33.03|33.06|32.98|2
1645709180000|2022-02-24 13:26:20|33.06|32.98|33.06|32.98|33.08|33|33.06|32.98|1
1645709190000|2022-02-24 13:26:30|33.08|33|33.08|33|33.08|33|33.06|32.98|0
1645709200000|2022-02-24 13:26:40|33.09|33.01|33.08|33|33.09|33.01|33.08|33|3
1645709210000|2022-02-24 13:26:50|33.09|33.01|33.05|32.97|33.09|33.01|33.05|32.97|0
1645709220000|2022-02-24 13:27:00|33.04|32.96|33.04|32.96|33.04|32.96|33.04|32.96|2
1645709230000|2022-02-24 13:27:10|33.01|32.93|33|32.92|33.04|32.96|33|32.92|0
1645709240000|2022-02-24 13:27:20|32.99|32.91|33|32.92|33|32.92|32.99|32.91|0
1645709260000|2022-02-24 13:27:40|32.99|32.91|32.99|32.91|32.99|32.91|32.97|32.89|19
1645709270000|2022-02-24 13:27:50|33|32.92|33.03|32.95|33.03|32.95|33|32.92|3
1645709280000|2022-02-24 13:28:00|33.04|32.96|33.04|32.96|33.04|32.96|33.04|32.96|0
1645709290000|2022-02-24 13:28:10|33.05|32.97|33.05|32.97|33.05|32.97|33.05|32.97|13
1645709300000|2022-02-24 13:28:20|33.04|32.96|33.01|32.93|33.04|32.96|33.01|32.93|10
1645709310000|2022-02-24 13:28:30|33.03|32.95|33.01|32.93|33.03|32.95|33.01|32.93|1
1645709320000|2022-02-24 13:28:40|33.04|32.96|32.94|32.86|33.04|32.96|32.91|32.83|22
1645709330000|2022-02-24 13:28:50|32.95|32.87|33|32.92|33|32.92|32.94|32.86|1
1645709340000|2022-02-24 13:29:00|32.99|32.91|32.99|32.91|33|32.92|32.96|32.88|4
1645709350000|2022-02-24 13:29:10|33|32.92|32.96|32.88|33.01|32.93|32.96|32.88|0
1645709360000|2022-02-24 13:29:20|32.98|32.9|33.01|32.93|33.01|32.93|32.96|32.88|2
1645709370000|2022-02-24 13:29:30|32.96|32.88|33|32.92|33.01|32.93|32.96|32.88|0
1645709380000|2022-02-24 13:29:40|32.99|32.91|32.99|32.91|32.99|32.91|32.99|32.91|0
1645709390000|2022-02-24 13:29:50|33.02|32.94|33.02|32.94|33.02|32.94|33.02|32.94|20
1645709400000|2022-02-24 13:30:00|33|32.92|33.05|32.97|33.05|32.97|32.99|32.91|115
1645709410000|2022-02-24 13:30:10|33.06|32.98|33.03|32.95|33.08|33|33.03|32.95|20
1645709420000|2022-02-24 13:30:20|33.05|32.97|33.03|32.95|33.08|33|33.02|32.94|0
1645709430000|2022-02-24 13:30:30|33.04|32.96|33.03|32.95|33.05|32.97|33.02|32.94|22
1645709440000|2022-02-24 13:30:40|33.02|32.94|32.99|32.91|33.03|32.95|32.99|32.91|16
1645709450000|2022-02-24 13:30:50|33.01|32.93|32.97|32.89|33.01|32.93|32.97|32.89|6
1645709460000|2022-02-24 13:31:00|32.98|32.9|32.99|32.91|32.99|32.91|32.97|32.89|1
1645709470000|2022-02-24 13:31:10|33.02|32.94|32.99|32.91|33.02|32.94|32.99|32.91|6
1645709480000|2022-02-24 13:31:20|33.01|32.93|32.99|32.91|33.02|32.94|32.95|32.87|0
1645709490000|2022-02-24 13:31:30|32.95|32.87|32.99|32.91|32.99|32.91|32.95|32.87|105
1645709500000|2022-02-24 13:31:40|32.98|32.9|33|32.92|33.02|32.94|32.98|32.9|3
1645709510000|2022-02-24 13:31:50|33.03|32.95|33.04|32.96|33.05|32.97|33.03|32.95|1
1645709520000|2022-02-24 13:32:00|33.06|32.98|33.04|32.96|33.08|33|33.04|32.96|0
1645709530000|2022-02-24 13:32:10|33.05|32.97|33.04|32.96|33.05|32.97|33.03|32.95|1
1645709540000|2022-02-24 13:32:20|33.05|32.97|33.08|33|33.08|33|33.03|32.95|2
1645709550000|2022-02-24 13:32:30|33.09|33.01|33.09|33.01|33.13|33.05|33.09|33.01|51
1645709560000|2022-02-24 13:32:40|33.08|33|33.06|32.98|33.09|33.01|33.04|32.96|13
1645709570000|2022-02-24 13:32:50|33.07|32.99|33.06|32.98|33.09|33.01|33.06|32.98|0
1645709580000|2022-02-24 13:33:00|33.07|32.99|33.04|32.96|33.07|32.99|33.04|32.96|0
1645709590000|2022-02-24 13:33:10|33.07|32.99|33.04|32.96|33.09|33.01|33.04|32.96|9
1645709600000|2022-02-24 13:33:20|33.06|32.98|33.04|32.96|33.06|32.98|33.04|32.96|9
1645709610000|2022-02-24 13:33:30|33.06|32.98|33.06|32.98|33.08|33|33.04|32.96|6
1645709620000|2022-02-24 13:33:40|33.04|32.96|33.04|32.96|33.06|32.98|33.04|32.96|54
1645709630000|2022-02-24 13:33:50|33.06|32.98|33.06|32.98|33.06|32.98|33.06|32.98|3
1645709640000|2022-02-24 13:34:00|33.04|32.96|33|32.92|33.04|32.96|32.96|32.88|27
1645709650000|2022-02-24 13:34:10|32.99|32.91|32.96|32.88|33|32.92|32.92|32.84|10
1645709660000|2022-02-24 13:34:20|33|32.92|32.96|32.88|33|32.92|32.96|32.88|1
1645709670000|2022-02-24 13:34:30|32.95|32.87|32.93|32.85|32.99|32.91|32.91|32.83|32
1645709680000|2022-02-24 13:34:40|32.94|32.86|32.88|32.8|32.94|32.86|32.88|32.8|2
1645709690000|2022-02-24 13:34:50|32.89|32.81|32.89|32.81|32.9|32.82|32.86|32.78|4
1645709700000|2022-02-24 13:35:00|32.9|32.82|32.94|32.86|32.97|32.89|32.9|32.82|19
1645709710000|2022-02-24 13:35:10|32.96|32.88|32.94|32.86|32.98|32.9|32.94|32.86|6
1645709720000|2022-02-24 13:35:20|32.93|32.85|32.9|32.82|32.93|32.85|32.9|32.82|1
1645709730000|2022-02-24 13:35:30|32.91|32.83|32.9|32.82|32.92|32.84|32.9|32.82|0
1645709740000|2022-02-24 13:35:40|32.89|32.81|32.86|32.78|32.89|32.81|32.81|32.73|1
1645709750000|2022-02-24 13:35:50|32.85|32.77|32.81|32.73|32.85|32.77|32.81|32.73|1
1645709760000|2022-02-24 13:36:00|32.85|32.77|32.83|32.75|32.86|32.78|32.83|32.75|34
1645709770000|2022-02-24 13:36:10|32.81|32.73|32.87|32.79|32.9|32.82|32.81|32.73|69
1645709780000|2022-02-24 13:36:20|32.89|32.81|32.89|32.81|32.91|32.83|32.87|32.79|23
1645709790000|2022-02-24 13:36:30|32.94|32.86|32.89|32.81|32.94|32.86|32.89|32.81|32
1645709800000|2022-02-24 13:36:40|32.91|32.83|32.89|32.81|32.91|32.83|32.89|32.81|3
1645709810000|2022-02-24 13:36:50|||||||||11
1645709820000|2022-02-24 13:37:00|32.91|32.83|32.84|32.76|32.93|32.85|32.84|32.76|37
1645709830000|2022-02-24 13:37:10|32.85|32.77|32.84|32.76|32.85|32.77|32.83|32.75|0
1645709840000|2022-02-24 13:37:20|32.83|32.75|32.85|32.77|32.85|32.77|32.8|32.72|5
1645709850000|2022-02-24 13:37:30|32.88|32.8|32.83|32.75|32.88|32.8|32.8|32.72|1
1645709860000|2022-02-24 13:37:40|32.85|32.77|32.81|32.73|32.85|32.77|32.81|32.73|1
1645709870000|2022-02-24 13:37:50|32.8|32.72|32.81|32.73|32.83|32.75|32.8|32.72|0
1645709880000|2022-02-24 13:38:00|32.83|32.75|32.81|32.73|32.86|32.78|32.81|32.73|0
1645709890000|2022-02-24 13:38:10|32.79|32.71|32.79|32.71|32.79|32.71|32.77|32.69|0
1645709900000|2022-02-24 13:38:20|32.77|32.69|32.77|32.69|32.81|32.73|32.77|32.69|4
1645709910000|2022-02-24 13:38:30|32.76|32.68|32.75|32.67|32.77|32.69|32.75|32.67|6
1645709920000|2022-02-24 13:38:40|32.74|32.66|32.73|32.65|32.76|32.68|32.73|32.65|5
1645709930000|2022-02-24 13:38:50|32.74|32.66|32.71|32.63|32.74|32.66|32.69|32.61|9
1645709940000|2022-02-24 13:39:00|32.72|32.64|32.75|32.67|32.76|32.68|32.72|32.64|11
1645709950000|2022-02-24 13:39:10|32.76|32.68|32.74|32.66|32.76|32.68|32.74|32.66|5
1645709960000|2022-02-24 13:39:20|32.72|32.64|32.75|32.67|32.76|32.68|32.72|32.64|11
1645709970000|2022-02-24 13:39:30|32.76|32.68|32.86|32.78|32.86|32.78|32.75|32.67|46
1645709980000|2022-02-24 13:39:40|32.84|32.76|32.85|32.77|32.86|32.78|32.83|32.75|9
1645709990000|2022-02-24 13:39:50|32.89|32.81|32.89|32.81|32.9|32.82|32.88|32.8|23
1645710000000|2022-02-24 13:40:00|32.88|32.8|32.85|32.77|32.88|32.8|32.81|32.73|14
1645710010000|2022-02-24 13:40:10|32.86|32.78|32.9|32.82|32.9|32.82|32.86|32.78|1
1645710020000|2022-02-24 13:40:20|32.86|32.78|32.86|32.78|32.86|32.78|32.85|32.77|5
1645710030000|2022-02-24 13:40:30|32.89|32.81|32.9|32.82|32.95|32.87|32.89|32.81|9
1645710040000|2022-02-24 13:40:40|32.88|32.8|32.9|32.82|32.9|32.82|32.88|32.8|27
1645710050000|2022-02-24 13:40:50|32.89|32.81|32.9|32.82|32.91|32.83|32.88|32.8|0
1645710060000|2022-02-24 13:41:00|32.88|32.8|32.88|32.8|32.88|32.8|32.88|32.8|0
1645710070000|2022-02-24 13:41:10|32.89|32.81|32.95|32.87|32.95|32.87|32.88|32.8|60
1645710080000|2022-02-24 13:41:20|32.97|32.89|32.97|32.89|32.99|32.91|32.94|32.86|11
1645710090000|2022-02-24 13:41:30|32.98|32.9|32.97|32.89|32.99|32.91|32.94|32.86|1
1645710100000|2022-02-24 13:41:40|32.98|32.9|32.97|32.89|32.98|32.9|32.94|32.86|31
1645710110000|2022-02-24 13:41:50|32.98|32.9|32.94|32.86|32.98|32.9|32.93|32.85|3
1645710120000|2022-02-24 13:42:00|32.93|32.85|32.89|32.81|32.97|32.89|32.89|32.81|44
1645710130000|2022-02-24 13:42:10|32.92|32.84|32.89|32.81|32.94|32.86|32.89|32.81|7
1645710140000|2022-02-24 13:42:20|32.9|32.82|32.92|32.84|32.92|32.84|32.9|32.82|10
1645710150000|2022-02-24 13:42:30|32.93|32.85|32.94|32.86|32.94|32.86|32.93|32.85|1
1645710160000|2022-02-24 13:42:40|32.93|32.85|32.91|32.83|32.93|32.85|32.89|32.81|11
1645710170000|2022-02-24 13:42:50|32.92|32.84|32.84|32.76|32.93|32.85|32.84|32.76|1
1645710180000|2022-02-24 13:43:00|32.85|32.77|32.83|32.75|32.85|32.77|32.83|32.75|1
1645710190000|2022-02-24 13:43:10|32.81|32.73|32.79|32.71|32.84|32.76|32.79|32.71|1
1645710200000|2022-02-24 13:43:20|32.78|32.7|32.75|32.67|32.78|32.7|32.74|32.66|2
1645710210000|2022-02-24 13:43:30|32.77|32.69|32.79|32.71|32.8|32.72|32.77|32.69|0
1645710220000|2022-02-24 13:43:40|32.77|32.69|32.76|32.68|32.78|32.7|32.74|32.66|3
1645710230000|2022-02-24 13:43:50|32.81|32.73|32.76|32.68|32.81|32.73|32.76|32.68|8
1645710240000|2022-02-24 13:44:00|32.77|32.69|32.74|32.66|32.79|32.71|32.71|32.63|4
1645710250000|2022-02-24 13:44:10|32.72|32.64|32.72|32.64|32.74|32.66|32.71|32.63|5
1645710260000|2022-02-24 13:44:20|32.74|32.66|32.72|32.64|32.76|32.68|32.71|32.63|3
1645710270000|2022-02-24 13:44:30|32.71|32.63|32.65|32.57|32.72|32.64|32.65|32.57|8
1645710280000|2022-02-24 13:44:40|32.67|32.59|32.67|32.59|32.67|32.59|32.65|32.57|6
1645710290000|2022-02-24 13:44:50|32.65|32.57|32.68|32.6|32.7|32.62|32.63|32.55|6
1645710300000|2022-02-24 13:45:00|32.66|32.58|32.68|32.6|32.69|32.61|32.66|32.58|12
1645710310000|2022-02-24 13:45:10|32.69|32.61|32.68|32.6|32.73|32.65|32.68|32.6|2
1645710320000|2022-02-24 13:45:20|32.69|32.61|32.68|32.6|32.73|32.65|32.68|32.6|0
1645710330000|2022-02-24 13:45:30|32.69|32.61|32.73|32.65|32.76|32.68|32.69|32.61|1
1645710340000|2022-02-24 13:45:40|32.72|32.64|32.65|32.57|32.73|32.65|32.65|32.57|17
1645710350000|2022-02-24 13:45:50|32.67|32.59|32.68|32.6|32.68|32.6|32.63|32.55|1
1645710360000|2022-02-24 13:46:00|32.67|32.59|32.62|32.54|32.68|32.6|32.62|32.54|1
1645710370000|2022-02-24 13:46:10|32.63|32.55|32.64|32.56|32.67|32.59|32.62|32.54|3
1645710380000|2022-02-24 13:46:20|32.63|32.55|32.66|32.58|32.66|32.58|32.62|32.54|3
1645710390000|2022-02-24 13:46:30|32.67|32.59|32.71|32.63|32.72|32.64|32.67|32.59|14
1645710400000|2022-02-24 13:46:40|32.69|32.61|32.72|32.64|32.72|32.64|32.67|32.59|1
1645710410000|2022-02-24 13:46:50|32.73|32.65|32.72|32.64|32.76|32.68|32.72|32.64|0
1645710420000|2022-02-24 13:47:00|32.71|32.63|32.72|32.64|32.77|32.69|32.71|32.63|2
1645710430000|2022-02-24 13:47:10|32.73|32.65|32.78|32.7|32.8|32.72|32.73|32.65|2
1645710440000|2022-02-24 13:47:20|32.77|32.69|32.77|32.69|32.77|32.69|32.76|32.68|2
1645710450000|2022-02-24 13:47:30|32.76|32.68|32.69|32.61|32.77|32.69|32.69|32.61|4
1645710460000|2022-02-24 13:47:40|32.68|32.6|32.63|32.55|32.68|32.6|32.59|32.51|2
1645710470000|2022-02-24 13:47:50|32.67|32.59|32.68|32.6|32.71|32.63|32.64|32.56|59
1645710480000|2022-02-24 13:48:00|32.69|32.61|32.63|32.55|32.72|32.64|32.63|32.55|17
1645710490000|2022-02-24 13:48:10|32.65|32.57|32.65|32.57|32.67|32.59|32.63|32.55|1
1645710500000|2022-02-24 13:48:20|32.68|32.6|32.67|32.59|32.69|32.61|32.63|32.55|0
1645710510000|2022-02-24 13:48:30|32.69|32.61|32.69|32.61|32.69|32.61|32.64|32.56|1
1645710520000|2022-02-24 13:48:40|32.67|32.59|32.67|32.59|32.69|32.61|32.65|32.57|2
1645710530000|2022-02-24 13:48:50|32.69|32.61|32.65|32.57|32.69|32.61|32.65|32.57|6
1645710540000|2022-02-24 13:49:00|32.63|32.55|32.61|32.53|32.65|32.57|32.6|32.52|22
1645710550000|2022-02-24 13:49:10|32.63|32.55|32.67|32.59|32.7|32.62|32.63|32.55|21
1645710560000|2022-02-24 13:49:20|32.65|32.57|32.61|32.53|32.65|32.57|32.61|32.53|0
1645710570000|2022-02-24 13:49:30|32.6|32.52|32.63|32.55|32.63|32.55|32.6|32.52|12
1645710580000|2022-02-24 13:49:40|32.61|32.53|32.61|32.53|32.63|32.55|32.61|32.53|2
1645710590000|2022-02-24 13:49:50|32.63|32.55|32.61|32.53|32.63|32.55|32.61|32.53|3
1645710600000|2022-02-24 13:50:00|32.6|32.52|32.6|32.52|32.61|32.53|32.58|32.5|2
1645710610000|2022-02-24 13:50:10|32.58|32.5|32.61|32.53|32.61|32.53|32.58|32.5|1
1645710620000|2022-02-24 13:50:20|32.58|32.5|32.58|32.5|32.58|32.5|32.56|32.48|4
1645710630000|2022-02-24 13:50:30|32.56|32.48|32.61|32.53|32.61|32.53|32.56|32.48|28
1645710640000|2022-02-24 13:50:40|32.58|32.5|32.58|32.5|32.62|32.54|32.58|32.5|2
1645710650000|2022-02-24 13:50:50|32.56|32.48|32.55|32.47|32.58|32.5|32.55|32.47|2
1645710660000|2022-02-24 13:51:00|32.56|32.48|32.55|32.47|32.59|32.51|32.53|32.45|61
1645710670000|2022-02-24 13:51:10|32.53|32.45|32.45|32.37|32.55|32.47|32.44|32.36|62
1645710680000|2022-02-24 13:51:20|32.44|32.36|32.43|32.35|32.46|32.38|32.41|32.33|9
1645710690000|2022-02-24 13:51:30|32.44|32.36|32.43|32.35|32.44|32.36|32.41|32.33|1
1645710700000|2022-02-24 13:51:40|32.41|32.33|32.39|32.31|32.43|32.35|32.36|32.28|58
1645710710000|2022-02-24 13:51:50|32.37|32.29|32.36|32.28|32.39|32.31|32.34|32.26|64
1645710720000|2022-02-24 13:52:00|32.38|32.3|32.33|32.25|32.38|32.3|32.29|32.21|51
1645710730000|2022-02-24 13:52:10|32.31|32.23|32.23|32.15|32.31|32.23|32.21|32.13|95
1645710740000|2022-02-24 13:52:20|32.21|32.13|32.22|32.14|32.26|32.18|32.21|32.13|22
1645710750000|2022-02-24 13:52:30|32.24|32.16|32.3|32.22|32.3|32.22|32.22|32.14|9
1645710760000|2022-02-24 13:52:40|32.31|32.23|32.3|32.22|32.31|32.23|32.27|32.19|88
1645710770000|2022-02-24 13:52:50|32.31|32.23|32.34|32.26|32.35|32.27|32.31|32.23|2
1645710780000|2022-02-24 13:53:00|32.35|32.27|32.39|32.31|32.39|32.31|32.31|32.23|36
1645710790000|2022-02-24 13:53:10|32.41|32.33|32.39|32.31|32.43|32.35|32.39|32.31|2
1645710800000|2022-02-24 13:53:20|32.38|32.3|32.35|32.27|32.39|32.31|32.35|32.27|5
1645710810000|2022-02-24 13:53:30|32.37|32.29|32.31|32.23|32.37|32.29|32.31|32.23|11
1645710820000|2022-02-24 13:53:40|32.33|32.25|32.29|32.21|32.34|32.26|32.29|32.21|19
1645710830000|2022-02-24 13:53:50|32.3|32.22|32.34|32.26|32.34|32.26|32.3|32.22|45
1645710840000|2022-02-24 13:54:00|32.33|32.25|32.34|32.26|32.35|32.27|32.31|32.23|10
1645710850000|2022-02-24 13:54:10|32.33|32.25|32.3|32.22|32.34|32.26|32.3|32.22|10
1645710860000|2022-02-24 13:54:20|32.32|32.24|32.34|32.26|32.34|32.26|32.31|32.23|13
1645710870000|2022-02-24 13:54:30|32.39|32.31|32.26|32.18|32.39|32.31|32.21|32.13|39
1645710880000|2022-02-24 13:54:40|32.28|32.2|32.26|32.18|32.28|32.2|32.21|32.13|13
1645710890000|2022-02-24 13:54:50|32.28|32.2|32.34|32.26|32.36|32.28|32.28|32.2|8
1645710900000|2022-02-24 13:55:00|32.36|32.28|32.33|32.25|32.36|32.28|32.33|32.25|4
1645710910000|2022-02-24 13:55:10|32.31|32.23|32.37|32.29|32.38|32.3|32.31|32.23|2
1645710920000|2022-02-24 13:55:20|32.38|32.3|32.43|32.35|32.43|32.35|32.38|32.3|17
1645710930000|2022-02-24 13:55:30|32.42|32.34|32.42|32.34|32.43|32.35|32.39|32.31|6
1645710940000|2022-02-24 13:55:40|32.4|32.32|32.38|32.3|32.42|32.34|32.38|32.3|3
1645710950000|2022-02-24 13:55:50|32.39|32.31|32.46|32.38|32.46|32.38|32.39|32.31|6
1645710960000|2022-02-24 13:56:00|32.44|32.36|32.43|32.35|32.46|32.38|32.42|32.34|1
1645710970000|2022-02-24 13:56:10|32.42|32.34|32.42|32.34|32.46|32.38|32.42|32.34|9
1645710980000|2022-02-24 13:56:20|32.39|32.31|32.39|32.31|32.43|32.35|32.39|32.31|15
1645710990000|2022-02-24 13:56:30|32.37|32.29|32.36|32.28|32.39|32.31|32.34|32.26|16
1645711000000|2022-02-24 13:56:40|32.34|32.26|32.36|32.28|32.36|32.28|32.34|32.26|0
1645711010000|2022-02-24 13:56:50|32.38|32.3|32.37|32.29|32.39|32.31|32.34|32.26|23
1645711020000|2022-02-24 13:57:00|32.39|32.31|32.34|32.26|32.39|32.31|32.34|32.26|2
1645711030000|2022-02-24 13:57:10|32.35|32.27|32.37|32.29|32.39|32.31|32.34|32.26|1
1645711040000|2022-02-24 13:57:20|32.39|32.31|32.41|32.33|32.43|32.35|32.39|32.31|17
1645711050000|2022-02-24 13:57:30|32.43|32.35|32.43|32.35|32.44|32.36|32.39|32.31|23
1645711060000|2022-02-24 13:57:40|32.44|32.36|32.44|32.36|32.44|32.36|32.43|32.35|7
1645711070000|2022-02-24 13:57:50|32.46|32.38|32.47|32.39|32.47|32.39|32.43|32.35|4
1645711080000|2022-02-24 13:58:00|32.45|32.37|32.43|32.35|32.45|32.37|32.43|32.35|25
1645711090000|2022-02-24 13:58:10|32.41|32.33|32.41|32.33|32.43|32.35|32.34|32.26|16
1645711100000|2022-02-24 13:58:20|32.43|32.35|32.4|32.32|32.43|32.35|32.4|32.32|1
1645711110000|2022-02-24 13:58:30|32.41|32.33|32.38|32.3|32.43|32.35|32.38|32.3|0
1645711120000|2022-02-24 13:58:40|32.39|32.31|32.48|32.4|32.48|32.4|32.39|32.31|1
1645711130000|2022-02-24 13:58:50|32.49|32.41|32.58|32.5|32.58|32.5|32.48|32.4|49
1645711140000|2022-02-24 13:59:00|32.55|32.47|32.55|32.47|32.57|32.49|32.55|32.47|7
1645711150000|2022-02-24 13:59:10|32.54|32.46|32.53|32.45|32.57|32.49|32.53|32.45|0
1645711160000|2022-02-24 13:59:20|32.54|32.46|32.55|32.47|32.55|32.47|32.54|32.46|20
1645711170000|2022-02-24 13:59:30|32.58|32.5|32.54|32.46|32.58|32.5|32.53|32.45|27
1645711180000|2022-02-24 13:59:40|32.53|32.45|32.59|32.51|32.61|32.53|32.53|32.45|2
1645711190000|2022-02-24 13:59:50|32.61|32.53|32.58|32.5|32.62|32.54|32.58|32.5|3
1645711200000|2022-02-24 14:00:00|32.6|32.52|32.56|32.48|32.61|32.53|32.56|32.48|6
1645711210000|2022-02-24 14:00:10|32.55|32.47|32.51|32.43|32.56|32.48|32.51|32.43|5
1645711220000|2022-02-24 14:00:20|32.5|32.42|32.48|32.4|32.5|32.42|32.47|32.39|10
1645711230000|2022-02-24 14:00:30|32.5|32.42|32.51|32.43|32.53|32.45|32.5|32.42|0
1645711240000|2022-02-24 14:00:40|32.54|32.46|32.52|32.44|32.54|32.46|32.51|32.43|7
1645711250000|2022-02-24 14:00:50|32.51|32.43|32.47|32.39|32.54|32.46|32.47|32.39|8
1645711260000|2022-02-24 14:01:00|32.45|32.37|32.43|32.35|32.47|32.39|32.43|32.35|0
1645711270000|2022-02-24 14:01:10|32.42|32.34|32.39|32.31|32.47|32.39|32.39|32.31|44
1645711280000|2022-02-24 14:01:20|32.42|32.34|32.46|32.38|32.46|32.38|32.42|32.34|5
1645711290000|2022-02-24 14:01:30|32.49|32.41|32.47|32.39|32.51|32.43|32.47|32.39|24
1645711300000|2022-02-24 14:01:40|32.48|32.4|32.52|32.44|32.52|32.44|32.48|32.4|3
1645711310000|2022-02-24 14:01:50|32.53|32.45|32.44|32.36|32.53|32.45|32.44|32.36|22
1645711320000|2022-02-24 14:02:00|32.43|32.35|32.48|32.4|32.48|32.4|32.41|32.33|18
1645711330000|2022-02-24 14:02:10|32.46|32.38|32.43|32.35|32.48|32.4|32.41|32.33|0
1645711340000|2022-02-24 14:02:20|32.41|32.33|32.38|32.3|32.42|32.34|32.38|32.3|236
1645711350000|2022-02-24 14:02:30|32.32|32.24|32.35|32.27|32.35|32.27|32.31|32.23|32
1645711360000|2022-02-24 14:02:40|32.33|32.25|32.35|32.27|32.35|32.27|32.33|32.25|0
1645711370000|2022-02-24 14:02:50|32.33|32.25|32.33|32.25|32.33|32.25|32.33|32.25|0
1645711380000|2022-02-24 14:03:00|32.35|32.27|32.36|32.28|32.4|32.32|32.33|32.25|14
1645711390000|2022-02-24 14:03:10|32.4|32.32|32.37|32.29|32.41|32.33|32.36|32.28|14
1645711400000|2022-02-24 14:03:20|32.36|32.28|32.4|32.32|32.4|32.32|32.36|32.28|0
1645711410000|2022-02-24 14:03:30|32.37|32.29|32.35|32.27|32.37|32.29|32.33|32.25|10
1645711420000|2022-02-24 14:03:40|32.37|32.29|32.36|32.28|32.37|32.29|32.36|32.28|1
1645711430000|2022-02-24 14:03:50|32.37|32.29|32.4|32.32|32.4|32.32|32.36|32.28|0
1645711440000|2022-02-24 14:04:00|32.41|32.33|32.41|32.33|32.44|32.36|32.41|32.33|22
1645711450000|2022-02-24 14:04:10|32.36|32.28|32.36|32.28|32.36|32.28|32.36|32.28|22
1645711460000|2022-02-24 14:04:20|32.33|32.25|32.33|32.25|32.36|32.28|32.33|32.25|1
1645711470000|2022-02-24 14:04:30|32.36|32.28|32.41|32.33|32.41|32.33|32.36|32.28|2
1645711480000|2022-02-24 14:04:40|32.39|32.31|32.41|32.33|32.41|32.33|32.36|32.28|44
1645711490000|2022-02-24 14:04:50|32.38|32.3|32.4|32.32|32.41|32.33|32.36|32.28|84
1645711500000|2022-02-24 14:05:00|32.41|32.33|32.39|32.31|32.41|32.33|32.39|32.31|1
1645711510000|2022-02-24 14:05:10|32.41|32.33|32.38|32.3|32.41|32.33|32.37|32.29|0
1645711520000|2022-02-24 14:05:20|32.37|32.29|32.37|32.29|32.37|32.29|32.36|32.28|46
1645711530000|2022-02-24 14:05:30|32.36|32.28|32.37|32.29|32.38|32.3|32.33|32.25|17
1645711540000|2022-02-24 14:05:40|32.36|32.28|32.34|32.26|32.36|32.28|32.33|32.25|89
1645711550000|2022-02-24 14:05:50|32.33|32.25|32.32|32.24|32.34|32.26|32.32|32.24|0
1645711560000|2022-02-24 14:06:00|32.33|32.25|32.3|32.22|32.33|32.25|32.25|32.17|52
1645711570000|2022-02-24 14:06:10|32.28|32.2|32.28|32.2|32.3|32.22|32.28|32.2|18
1645711580000|2022-02-24 14:06:20|32.27|32.19|32.28|32.2|32.28|32.2|32.23|32.15|21
1645711590000|2022-02-24 14:06:30|||||||||1
1645711600000|2022-02-24 14:06:40|32.3|32.22|32.28|32.2|32.32|32.24|32.28|32.2|23
1645711610000|2022-02-24 14:06:50|32.3|32.22|32.3|32.22|32.33|32.25|32.3|32.22|0
1645711620000|2022-02-24 14:07:00|32.28|32.2|32.24|32.16|32.3|32.22|32.24|32.16|36
1645711630000|2022-02-24 14:07:10|32.26|32.18|32.3|32.22|32.32|32.24|32.26|32.18|2
1645711640000|2022-02-24 14:07:20|32.32|32.24|32.28|32.2|32.32|32.24|32.28|32.2|0
1645711650000|2022-02-24 14:07:30|||||||||18
1645711660000|2022-02-24 14:07:40|32.24|32.16|32.28|32.2|32.28|32.2|32.24|32.16|2
1645711670000|2022-02-24 14:07:50|32.26|32.18|32.29|32.21|32.29|32.21|32.24|32.16|1
1645711680000|2022-02-24 14:08:00|||||||||8
1645711690000|2022-02-24 14:08:10|32.26|32.18|32.28|32.2|32.28|32.2|32.24|32.16|10
1645711700000|2022-02-24 14:08:20|32.27|32.19|32.27|32.19|32.27|32.19|32.27|32.19|4
1645711710000|2022-02-24 14:08:30|32.25|32.17|32.27|32.19|32.27|32.19|32.24|32.16|2
1645711720000|2022-02-24 14:08:40|32.28|32.2|32.25|32.17|32.29|32.21|32.25|32.17|2
1645711730000|2022-02-24 14:08:50|32.27|32.19|32.27|32.19|32.29|32.21|32.25|32.17|0
1645711740000|2022-02-24 14:09:00|32.28|32.2|32.33|32.25|32.33|32.25|32.28|32.2|5
1645711750000|2022-02-24 14:09:10|32.32|32.24|32.33|32.25|32.33|32.25|32.31|32.23|0
1645711760000|2022-02-24 14:09:20|32.34|32.26|32.33|32.25|32.38|32.3|32.33|32.25|40
1645711770000|2022-02-24 14:09:30|32.35|32.27|32.4|32.32|32.42|32.34|32.35|32.27|29
1645711780000|2022-02-24 14:09:40|32.42|32.34|32.4|32.32|32.42|32.34|32.4|32.32|15
1645711790000|2022-02-24 14:09:50|32.42|32.34|32.4|32.32|32.43|32.35|32.4|32.32|2
1645711800000|2022-02-24 14:10:00|32.42|32.34|32.51|32.43|32.51|32.43|32.4|32.32|2
1645711810000|2022-02-24 14:10:10|32.49|32.41|32.47|32.39|32.49|32.41|32.47|32.39|1
1645711820000|2022-02-24 14:10:20|32.48|32.4|32.49|32.41|32.51|32.43|32.47|32.39|9
1645711830000|2022-02-24 14:10:30|32.48|32.4|32.48|32.4|32.5|32.42|32.48|32.4|2
1645711840000|2022-02-24 14:10:40|32.47|32.39|32.49|32.41|32.51|32.43|32.47|32.39|1
1645711850000|2022-02-24 14:10:50|32.51|32.43|32.47|32.39|32.56|32.48|32.47|32.39|4
1645711860000|2022-02-24 14:11:00|32.48|32.4|32.58|32.5|32.58|32.5|32.48|32.4|22
1645711870000|2022-02-24 14:11:10|32.57|32.49|32.66|32.58|32.66|32.58|32.57|32.49|2
1645711880000|2022-02-24 14:11:20|32.63|32.55|32.59|32.51|32.63|32.55|32.58|32.5|21
1645711890000|2022-02-24 14:11:30|32.57|32.49|32.53|32.45|32.57|32.49|32.53|32.45|11
1645711900000|2022-02-24 14:11:40|32.48|32.4|32.52|32.44|32.52|32.44|32.48|32.4|1
1645711910000|2022-02-24 14:11:50|32.48|32.4|32.52|32.44|32.52|32.44|32.48|32.4|2
1645711920000|2022-02-24 14:12:00|32.54|32.46|32.53|32.45|32.54|32.46|32.53|32.45|12
1645711930000|2022-02-24 14:12:10|32.55|32.47|32.58|32.5|32.58|32.5|32.55|32.47|9
1645711940000|2022-02-24 14:12:20|32.59|32.51|32.62|32.54|32.62|32.54|32.59|32.51|4
1645711950000|2022-02-24 14:12:30|32.58|32.5|32.63|32.55|32.66|32.58|32.58|32.5|19
1645711960000|2022-02-24 14:12:40|32.64|32.56|32.66|32.58|32.66|32.58|32.64|32.56|2
1645711970000|2022-02-24 14:12:50|32.68|32.6|32.7|32.62|32.71|32.63|32.68|32.6|31
1645711980000|2022-02-24 14:13:00|32.68|32.6|32.67|32.59|32.71|32.63|32.67|32.59|4
1645711990000|2022-02-24 14:13:10|32.68|32.6|32.64|32.56|32.68|32.6|32.63|32.55|10
1645712000000|2022-02-24 14:13:20|32.66|32.58|32.63|32.55|32.67|32.59|32.63|32.55|0
1645712010000|2022-02-24 14:13:30|32.65|32.57|32.63|32.55|32.65|32.57|32.58|32.5|3
1645712020000|2022-02-24 14:13:40|32.66|32.58|32.68|32.6|32.68|32.6|32.66|32.58|3
1645712030000|2022-02-24 14:13:50|32.66|32.58|32.68|32.6|32.68|32.6|32.66|32.58|1
1645712040000|2022-02-24 14:14:00|32.63|32.55|32.65|32.57|32.65|32.57|32.58|32.5|18
1645712050000|2022-02-24 14:14:10|32.63|32.55|32.63|32.55|32.65|32.57|32.63|32.55|0
1645712060000|2022-02-24 14:14:20|32.59|32.51|32.61|32.53|32.63|32.55|32.59|32.51|3
1645712070000|2022-02-24 14:14:30|32.63|32.55|32.58|32.5|32.63|32.55|32.55|32.47|4
1645712080000|2022-02-24 14:14:40|32.57|32.49|32.55|32.47|32.58|32.5|32.54|32.46|4
1645712090000|2022-02-24 14:14:50|32.57|32.49|32.59|32.51|32.6|32.52|32.57|32.49|0
1645712100000|2022-02-24 14:15:00|32.58|32.5|32.59|32.51|32.59|32.51|32.57|32.49|5
1645712110000|2022-02-24 14:15:10|32.57|32.49|32.55|32.47|32.58|32.5|32.55|32.47|12
1645712120000|2022-02-24 14:15:20|32.54|32.46|32.5|32.42|32.54|32.46|32.5|32.42|17
1645712130000|2022-02-24 14:15:30|32.53|32.45|32.51|32.43|32.55|32.47|32.51|32.43|15
1645712140000|2022-02-24 14:15:40|32.5|32.42|32.46|32.38|32.5|32.42|32.46|32.38|6
1645712150000|2022-02-24 14:15:50|32.49|32.41|32.52|32.44|32.52|32.44|32.47|32.39|13
1645712160000|2022-02-24 14:16:00|32.51|32.43|32.52|32.44|32.52|32.44|32.47|32.39|20
1645712170000|2022-02-24 14:16:10|32.5|32.42|32.54|32.46|32.54|32.46|32.5|32.42|3
1645712180000|2022-02-24 14:16:20|32.53|32.45|32.49|32.41|32.54|32.46|32.49|32.41|0
1645712190000|2022-02-24 14:16:30|32.48|32.4|32.47|32.39|32.49|32.41|32.45|32.37|0
1645712200000|2022-02-24 14:16:40|32.46|32.38|32.46|32.38|32.46|32.38|32.44|32.36|33
1645712210000|2022-02-24 14:16:50|32.44|32.36|32.45|32.37|32.45|32.37|32.41|32.33|19
1645712220000|2022-02-24 14:17:00|32.43|32.35|32.44|32.36|32.45|32.37|32.41|32.33|8
1645712230000|2022-02-24 14:17:10|32.45|32.37|32.53|32.45|32.53|32.45|32.45|32.37|1
1645712240000|2022-02-24 14:17:20|32.54|32.46|32.47|32.39|32.55|32.47|32.45|32.37|3
1645712250000|2022-02-24 14:17:30|32.48|32.4|32.53|32.45|32.53|32.45|32.48|32.4|1
1645712260000|2022-02-24 14:17:40|32.51|32.43|32.53|32.45|32.53|32.45|32.51|32.43|0
1645712270000|2022-02-24 14:17:50|32.55|32.47|32.55|32.47|32.55|32.47|32.55|32.47|0
1645712280000|2022-02-24 14:18:00|32.58|32.5|32.62|32.54|32.62|32.54|32.58|32.5|2
1645712290000|2022-02-24 14:18:10|32.63|32.55|32.63|32.55|32.63|32.55|32.62|32.54|1
1645712300000|2022-02-24 14:18:20|32.68|32.6|32.58|32.5|32.68|32.6|32.57|32.49|16
1645712310000|2022-02-24 14:18:30|32.59|32.51|32.55|32.47|32.59|32.51|32.54|32.46|0
1645712320000|2022-02-24 14:18:40|32.57|32.49|32.57|32.49|32.58|32.5|32.57|32.49|3
1645712330000|2022-02-24 14:18:50|32.55|32.47|32.54|32.46|32.57|32.49|32.54|32.46|0
1645712340000|2022-02-24 14:19:00|32.52|32.44|32.55|32.47|32.57|32.49|32.52|32.44|8
1645712360000|2022-02-24 14:19:20|32.54|32.46|32.53|32.45|32.55|32.47|32.53|32.45|10
1645712370000|2022-02-24 14:19:30|32.51|32.43|32.51|32.43|32.51|32.43|32.51|32.43|1
1645712380000|2022-02-24 14:19:40|32.53|32.45|32.51|32.43|32.54|32.46|32.51|32.43|11
1645712390000|2022-02-24 14:19:50|32.49|32.41|32.5|32.42|32.5|32.42|32.49|32.41|2
1645712400000|2022-02-24 14:20:00|32.49|32.41|32.49|32.41|32.5|32.42|32.46|32.38|7
1645712410000|2022-02-24 14:20:10|32.5|32.42|32.53|32.45|32.55|32.47|32.5|32.42|28
1645712420000|2022-02-24 14:20:20|32.54|32.46|32.55|32.47|32.55|32.47|32.52|32.44|7
1645712430000|2022-02-24 14:20:30|32.57|32.49|32.56|32.48|32.57|32.49|32.54|32.46|0
1645712440000|2022-02-24 14:20:40|32.55|32.47|32.55|32.47|32.55|32.47|32.55|32.47|0
1645712450000|2022-02-24 14:20:50|32.51|32.43|32.49|32.41|32.51|32.43|32.46|32.38|7
1645712460000|2022-02-24 14:21:00|32.5|32.42|32.48|32.4|32.52|32.44|32.46|32.38|1
1645712470000|2022-02-24 14:21:10|32.5|32.42|32.5|32.42|32.5|32.42|32.46|32.38|0
1645712480000|2022-02-24 14:21:20|32.54|32.46|32.5|32.42|32.54|32.46|32.5|32.42|14
1645712490000|2022-02-24 14:21:30|32.52|32.44|32.55|32.47|32.55|32.47|32.5|32.42|0
1645712500000|2022-02-24 14:21:40|32.54|32.46|32.55|32.47|32.55|32.47|32.54|32.46|0
1645712510000|2022-02-24 14:21:50|32.57|32.49|32.61|32.53|32.61|32.53|32.57|32.49|3
1645712520000|2022-02-24 14:22:00|32.59|32.51|32.6|32.52|32.62|32.54|32.59|32.51|0
1645712530000|2022-02-24 14:22:10|32.59|32.51|32.64|32.56|32.64|32.56|32.59|32.51|1
1645712540000|2022-02-24 14:22:20|32.66|32.58|32.64|32.56|32.66|32.58|32.6|32.52|2
1645712550000|2022-02-24 14:22:30|32.63|32.55|32.63|32.55|32.63|32.55|32.6|32.52|1
1645712560000|2022-02-24 14:22:40|32.62|32.54|32.57|32.49|32.64|32.56|32.57|32.49|22
1645712570000|2022-02-24 14:22:50|32.59|32.51|32.61|32.53|32.62|32.54|32.57|32.49|1
1645712580000|2022-02-24 14:23:00|32.62|32.54|32.59|32.51|32.62|32.54|32.59|32.51|0
1645712590000|2022-02-24 14:23:10|32.62|32.54|32.62|32.54|32.62|32.54|32.57|32.49|22
1645712600000|2022-02-24 14:23:20|32.64|32.56|32.62|32.54|32.65|32.57|32.62|32.54|8
1645712610000|2022-02-24 14:23:30|32.61|32.53|32.67|32.59|32.68|32.6|32.61|32.53|9
1645712620000|2022-02-24 14:23:40|32.68|32.6|32.67|32.59|32.68|32.6|32.67|32.59|30
1645712630000|2022-02-24 14:23:50|32.66|32.58|32.68|32.6|32.68|32.6|32.66|32.58|8
1645712640000|2022-02-24 14:24:00|32.7|32.62|32.75|32.67|32.76|32.68|32.7|32.62|7
1645712650000|2022-02-24 14:24:10|32.73|32.65|32.75|32.67|32.75|32.67|32.71|32.63|32
1645712660000|2022-02-24 14:24:20|32.76|32.68|32.75|32.67|32.79|32.71|32.75|32.67|28
1645712670000|2022-02-24 14:24:30|32.74|32.66|32.7|32.62|32.74|32.66|32.7|32.62|1
1645712680000|2022-02-24 14:24:40|32.71|32.63|32.7|32.62|32.72|32.64|32.7|32.62|0
1645712690000|2022-02-24 14:24:50|32.68|32.6|32.66|32.58|32.7|32.62|32.66|32.58|2
1645712700000|2022-02-24 14:25:00|32.7|32.62|32.67|32.59|32.71|32.63|32.66|32.58|3
1645712710000|2022-02-24 14:25:10|32.68|32.6|32.71|32.63|32.71|32.63|32.67|32.59|0
1645712720000|2022-02-24 14:25:20|32.72|32.64|32.79|32.71|32.79|32.71|32.72|32.64|20
1645712730000|2022-02-24 14:25:30|32.77|32.69|32.79|32.71|32.79|32.71|32.76|32.68|1
1645712740000|2022-02-24 14:25:40|32.77|32.69|32.76|32.68|32.79|32.71|32.75|32.67|0
1645712750000|2022-02-24 14:25:50|32.79|32.71|32.76|32.68|32.79|32.71|32.76|32.68|0
1645712760000|2022-02-24 14:26:00|32.77|32.69|32.8|32.72|32.8|32.72|32.76|32.68|1
1645712770000|2022-02-24 14:26:10|32.77|32.69|32.76|32.68|32.79|32.71|32.76|32.68|6
1645712780000|2022-02-24 14:26:20|32.77|32.69|32.77|32.69|32.79|32.71|32.76|32.68|9
1645712790000|2022-02-24 14:26:30|32.79|32.71|32.76|32.68|32.8|32.72|32.76|32.68|0
1645712800000|2022-02-24 14:26:40|32.77|32.69|32.77|32.69|32.77|32.69|32.76|32.68|4
1645712810000|2022-02-24 14:26:50|32.8|32.72|32.81|32.73|32.81|32.73|32.78|32.7|7
1645712820000|2022-02-24 14:27:00|32.8|32.72|32.76|32.68|32.8|32.72|32.76|32.68|0
1645712830000|2022-02-24 14:27:10|32.74|32.66|32.73|32.65|32.76|32.68|32.72|32.64|6
1645712840000|2022-02-24 14:27:20|32.71|32.63|32.71|32.63|32.75|32.67|32.71|32.63|18
1645712850000|2022-02-24 14:27:30|32.73|32.65|32.76|32.68|32.76|32.68|32.73|32.65|4
1645712860000|2022-02-24 14:27:40|32.79|32.71|32.82|32.74|32.84|32.76|32.79|32.71|15
1645712870000|2022-02-24 14:27:50|32.84|32.76|32.81|32.73|32.84|32.76|32.8|32.72|2
1645712880000|2022-02-24 14:28:00|32.79|32.71|32.75|32.67|32.79|32.71|32.75|32.67|0
1645712890000|2022-02-24 14:28:10|32.72|32.64|32.72|32.64|32.72|32.64|32.71|32.63|1
1645712900000|2022-02-24 14:28:20|32.73|32.65|32.72|32.64|32.73|32.65|32.71|32.63|0
1645712910000|2022-02-24 14:28:30|32.73|32.65|32.75|32.67|32.76|32.68|32.71|32.63|0
1645712920000|2022-02-24 14:28:40|32.73|32.65|32.74|32.66|32.76|32.68|32.72|32.64|0
1645712930000|2022-02-24 14:28:50|32.73|32.65|32.72|32.64|32.75|32.67|32.71|32.63|0
1645712940000|2022-02-24 14:29:00|32.73|32.65|32.77|32.69|32.78|32.7|32.72|32.64|13
1645712950000|2022-02-24 14:29:10|32.76|32.68|32.76|32.68|32.77|32.69|32.74|32.66|0
1645712960000|2022-02-24 14:29:20|32.78|32.7|32.81|32.73|32.81|32.73|32.76|32.68|1
1645712970000|2022-02-24 14:29:30|32.79|32.71|32.77|32.69|32.81|32.73|32.76|32.68|0
1645712980000|2022-02-24 14:29:40|32.76|32.68|32.8|32.72|32.8|32.72|32.76|32.68|54
1645712990000|2022-02-24 14:29:50|32.78|32.7|32.76|32.68|32.81|32.73|32.76|32.68|19
1645713000000|2022-02-24 14:30:00|32.78|32.7|32.71|32.63|32.78|32.7|32.67|32.59|22
1645713010000|2022-02-24 14:30:10|32.69|32.61|32.61|32.53|32.71|32.63|32.61|32.53|7
1645713020000|2022-02-24 14:30:20|32.6|32.52|32.71|32.63|32.71|32.63|32.57|32.49|6
1645713030000|2022-02-24 14:30:30|32.76|32.68|32.8|32.72|32.8|32.72|32.75|32.67|6
1645713040000|2022-02-24 14:30:40|32.84|32.76|32.76|32.68|32.84|32.76|32.75|32.67|39
1645713050000|2022-02-24 14:30:50|32.75|32.67|32.66|32.58|32.75|32.67|32.66|32.58|1
1645713060000|2022-02-24 14:31:00|32.68|32.6|32.58|32.5|32.7|32.62|32.52|32.44|17
1645713070000|2022-02-24 14:31:10|32.56|32.48|32.65|32.57|32.65|32.57|32.56|32.48|8
1645713080000|2022-02-24 14:31:20|32.63|32.55|32.61|32.53|32.65|32.57|32.6|32.52|6
1645713090000|2022-02-24 14:31:30|32.62|32.54|32.54|32.46|32.66|32.58|32.54|32.46|18
1645713100000|2022-02-24 14:31:40|32.56|32.48|32.42|32.34|32.56|32.48|32.42|32.34|7
1645713110000|2022-02-24 14:31:50|32.41|32.33|32.41|32.33|32.54|32.46|32.4|32.32|13
1645713120000|2022-02-24 14:32:00|32.42|32.34|32.33|32.25|32.42|32.34|32.32|32.24|24
1645713130000|2022-02-24 14:32:10|32.32|32.24|32.31|32.23|32.34|32.26|32.28|32.2|20
1645713140000|2022-02-24 14:32:20|32.29|32.21|32.28|32.2|32.37|32.29|32.28|32.2|29
1645713150000|2022-02-24 14:32:30|32.3|32.22|32.23|32.15|32.31|32.23|32.23|32.15|18
1645713160000|2022-02-24 14:32:40|32.24|32.16|32.24|32.16|32.33|32.19|32.21|32.08|32
1645713170000|2022-02-24 14:32:50|32.23|32.15|32.22|32.14|32.24|32.16|32.17|32.09|97
1645713180000|2022-02-24 14:33:00|32.23|32.15|32.17|32.09|32.25|32.17|32.17|32.09|30
1645713190000|2022-02-24 14:33:10|32.15|32.07|32.08|32|32.17|32.09|32.08|32|31
1645713200000|2022-02-24 14:33:20|32.07|31.99|32.08|32|32.11|32.03|32.04|31.96|59
1645713210000|2022-02-24 14:33:30|32.06|31.98|32.07|31.99|32.08|32|32.04|31.96|44
1645713220000|2022-02-24 14:33:40|32.08|32|32.12|32.04|32.13|32.05|32.05|31.97|5
1645713230000|2022-02-24 14:33:50|32.09|32.01|31.99|31.91|32.11|32.03|31.98|31.9|16
1645713240000|2022-02-24 14:34:00|32|31.92|32.1|32.02|32.1|32.02|32|31.92|9
1645713250000|2022-02-24 14:34:10|32.09|32.01|32.1|32.02|32.19|32.11|32.09|32.01|27
1645713260000|2022-02-24 14:34:20|32.12|32.04|32.14|32.06|32.16|32.08|32.1|32.02|3
1645713270000|2022-02-24 14:34:30|32.11|32.03|32.19|32.11|32.21|32.13|32.11|32.03|17
1645713280000|2022-02-24 14:34:40|32.17|32.09|32.24|32.16|32.29|32.21|32.17|32.09|27
1645713290000|2022-02-24 14:34:50|32.26|32.18|32.18|32.1|32.27|32.19|32.18|32.1|14
1645713300000|2022-02-24 14:35:00|32.17|32.09|32.26|32.18|32.29|32.21|32.13|32.05|16
1645713310000|2022-02-24 14:35:10|32.28|32.2|32.27|32.19|32.31|32.23|32.25|32.17|67
1645713320000|2022-02-24 14:35:20|32.3|32.22|32.32|32.24|32.34|32.26|32.27|32.19|44
1645713330000|2022-02-24 14:35:30|32.31|32.23|32.37|32.29|32.42|32.34|32.27|32.19|18
1645713340000|2022-02-24 14:35:40|32.35|32.27|32.27|32.19|32.35|32.27|32.27|32.19|13
1645713350000|2022-02-24 14:35:50|32.26|32.18|32.23|32.15|32.27|32.19|32.21|32.13|12
1645713360000|2022-02-24 14:36:00|32.21|32.13|32.18|32.1|32.24|32.16|32.16|32.08|23
1645713370000|2022-02-24 14:36:10|32.15|32.07|32.23|32.15|32.23|32.15|32.15|32.07|12
1645713380000|2022-02-24 14:36:20|32.21|32.13|32.14|32.06|32.23|32.15|32.12|32.04|32
1645713390000|2022-02-24 14:36:30|32.12|32.04|32.12|32.04|32.18|32.1|32.12|32.04|14
1645713400000|2022-02-24 14:36:40|32.14|32.06|32.14|32.06|32.15|32.07|32.1|32.02|19
1645713410000|2022-02-24 14:36:50|32.12|32.04|32.07|31.99|32.12|32.04|32.06|31.98|67
1645713420000|2022-02-24 14:37:00|32.1|32.02|32.16|32.08|32.16|32.08|32.07|31.99|44
1645713430000|2022-02-24 14:37:10|32.18|32.1|32.12|32.04|32.21|32.13|32.12|32.04|49
1645713440000|2022-02-24 14:37:20|32.11|32.03|32.13|32.05|32.13|32.05|32.08|32|11
1645713450000|2022-02-24 14:37:30|32.11|32.03|32.06|31.98|32.13|32.05|32.01|31.93|5
1645713460000|2022-02-24 14:37:40|32.04|31.96|32.07|31.99|32.07|31.99|32.02|31.94|2
1645713470000|2022-02-24 14:37:50|32.06|31.98|32.01|31.93|32.09|32.01|32.01|31.93|1
1645713480000|2022-02-24 14:38:00|32.02|31.94|32.02|31.94|32.05|31.97|31.98|31.9|23
1645713490000|2022-02-24 14:38:10|32.03|31.95|31.98|31.9|32.06|31.98|31.98|31.9|23
1645713500000|2022-02-24 14:38:20|32|31.92|32.04|31.96|32.04|31.96|31.98|31.9|29
1645713510000|2022-02-24 14:38:30|32.02|31.94|31.97|31.89|32.05|31.97|31.97|31.89|3
1645713520000|2022-02-24 14:38:40|31.95|31.87|31.96|31.88|31.97|31.89|31.92|31.84|3
1645713530000|2022-02-24 14:38:50|31.97|31.89|31.88|31.8|32|31.92|31.87|31.79|82
1645713540000|2022-02-24 14:39:00|31.92|31.84|31.94|31.86|31.96|31.88|31.92|31.84|16
1645713550000|2022-02-24 14:39:10|31.92|31.84|31.87|31.79|31.97|31.89|31.87|31.79|13
1645713560000|2022-02-24 14:39:20|31.89|31.81|31.91|31.83|31.93|31.85|31.89|31.81|34
1645713570000|2022-02-24 14:39:30|31.93|31.85|31.87|31.79|31.93|31.85|31.87|31.79|17
1645713580000|2022-02-24 14:39:40|31.85|31.77|31.87|31.79|31.87|31.79|31.83|31.75|30
1645713590000|2022-02-24 14:39:50|31.84|31.76|31.83|31.75|31.84|31.76|31.8|31.72|21
1645713600000|2022-02-24 14:40:00|31.84|31.76|31.93|31.85|31.93|31.85|31.84|31.76|7
1645713610000|2022-02-24 14:40:10|31.96|31.88|31.97|31.89|32|31.92|31.93|31.85|35
1645713620000|2022-02-24 14:40:20|31.99|31.91|31.96|31.88|31.99|31.91|31.91|31.83|21
1645713630000|2022-02-24 14:40:30|31.97|31.89|31.99|31.91|32|31.92|31.92|31.84|29
1645713640000|2022-02-24 14:40:40|32|31.92|32.02|31.94|32.04|31.96|31.99|31.91|9
1645713650000|2022-02-24 14:40:50|32.03|31.95|31.96|31.88|32.03|31.95|31.96|31.88|58
1645713660000|2022-02-24 14:41:00|31.97|31.89|31.96|31.88|31.99|31.91|31.91|31.83|28
1645713670000|2022-02-24 14:41:10|31.97|31.89|31.96|31.88|31.99|31.91|31.9|31.82|8
1645713680000|2022-02-24 14:41:20|31.95|31.87|31.96|31.88|31.97|31.89|31.92|31.84|3
1645713690000|2022-02-24 14:41:30|31.97|31.89|31.92|31.84|31.97|31.89|31.88|31.8|6
1645713700000|2022-02-24 14:41:40|31.91|31.83|31.91|31.83|31.96|31.88|31.87|31.79|30
1645713710000|2022-02-24 14:41:50|31.92|31.84|31.9|31.82|31.96|31.88|31.87|31.79|15
1645713720000|2022-02-24 14:42:00|31.91|31.83|31.87|31.79|31.95|31.87|31.87|31.79|2
1645713730000|2022-02-24 14:42:10|31.88|31.8|31.89|31.81|31.92|31.84|31.87|31.79|19
1645713740000|2022-02-24 14:42:20|31.92|31.84|31.96|31.88|31.97|31.89|31.89|31.81|28
1645713750000|2022-02-24 14:42:30|31.94|31.86|31.92|31.84|31.94|31.86|31.89|31.81|0
1645713760000|2022-02-24 14:42:40|31.93|31.85|31.92|31.84|31.93|31.85|31.91|31.83|12
1645713770000|2022-02-24 14:42:50|31.93|31.85|31.96|31.88|31.98|31.9|31.92|31.84|5
1645713780000|2022-02-24 14:43:00|31.98|31.9|31.97|31.89|32.01|31.93|31.97|31.89|7
1645713790000|2022-02-24 14:43:10|31.98|31.9|31.96|31.88|31.98|31.9|31.92|31.84|21
1645713800000|2022-02-24 14:43:20|31.94|31.86|31.98|31.9|32.01|31.93|31.94|31.86|3
1645713810000|2022-02-24 14:43:30|31.97|31.89|32|31.92|32.01|31.93|31.96|31.88|6
1645713820000|2022-02-24 14:43:40|32.02|31.94|32.04|31.96|32.05|31.97|32|31.92|2
1645713830000|2022-02-24 14:43:50|32.02|31.94|32.09|32.01|32.09|32.01|31.99|31.91|2
1645713840000|2022-02-24 14:44:00|32.1|32.02|32.08|32|32.12|32.04|32.05|31.97|19
1645713850000|2022-02-24 14:44:10|32.06|31.98|32.08|32|32.09|32.01|32.04|31.96|7
1645713860000|2022-02-24 14:44:20|32.09|32.01|32.06|31.98|32.12|32.04|32.04|31.96|10
1645713870000|2022-02-24 14:44:30|32.05|31.97|31.99|31.91|32.06|31.98|31.96|31.88|1
1645713880000|2022-02-24 14:44:40|31.97|31.89|31.95|31.87|31.99|31.91|31.95|31.87|1
1645713890000|2022-02-24 14:44:50|31.93|31.85|31.87|31.79|31.93|31.85|31.83|31.75|31
1645713900000|2022-02-24 14:45:00|31.89|31.81|32|31.92|32|31.92|31.87|31.79|43
1645713910000|2022-02-24 14:45:10|32.01|31.93|32.01|31.93|32.01|31.93|31.95|31.87|5
1645713920000|2022-02-24 14:45:20|32|31.92|31.97|31.89|32|31.92|31.95|31.87|1
1645713930000|2022-02-24 14:45:30|31.99|31.91|31.95|31.87|31.99|31.91|31.9|31.82|0
1645713940000|2022-02-24 14:45:40|31.96|31.88|32.03|31.95|32.03|31.95|31.96|31.88|1
1645713950000|2022-02-24 14:45:50|32.05|31.97|31.94|31.86|32.05|31.97|31.92|31.84|1
1645713960000|2022-02-24 14:46:00|31.95|31.87|31.91|31.83|31.95|31.87|31.9|31.82|5
1645713970000|2022-02-24 14:46:10|31.92|31.84|31.95|31.87|32|31.92|31.92|31.84|5
1645713980000|2022-02-24 14:46:20|31.94|31.86|31.9|31.82|31.96|31.88|31.9|31.82|18
1645713990000|2022-02-24 14:46:30|31.88|31.8|31.86|31.78|31.89|31.81|31.83|31.75|1
1645714000000|2022-02-24 14:46:40|31.88|31.8|31.83|31.75|31.91|31.83|31.83|31.75|2
1645714010000|2022-02-24 14:46:50|31.82|31.74|31.83|31.75|31.84|31.76|31.8|31.72|9
1645714020000|2022-02-24 14:47:00|31.84|31.76|31.98|31.9|31.98|31.9|31.83|31.75|10
1645714030000|2022-02-24 14:47:10|32|31.92|31.96|31.88|32.03|31.95|31.92|31.84|1
1645714040000|2022-02-24 14:47:20|31.98|31.9|31.95|31.87|32.01|31.93|31.88|31.8|12
1645714050000|2022-02-24 14:47:30|31.96|31.88|31.92|31.84|31.96|31.88|31.87|31.79|5
1645714060000|2022-02-24 14:47:40|31.94|31.86|31.91|31.83|31.99|31.91|31.91|31.83|2
1645714070000|2022-02-24 14:47:50|31.88|31.8|31.91|31.83|31.95|31.87|31.88|31.8|2
1645714080000|2022-02-24 14:48:00|31.96|31.88|31.84|31.76|31.96|31.88|31.84|31.76|4
1645714090000|2022-02-24 14:48:10|31.83|31.75|31.8|31.72|31.83|31.75|31.78|31.7|1
1645714100000|2022-02-24 14:48:20|31.82|31.74|31.83|31.75|31.85|31.77|31.8|31.72|2
1645714110000|2022-02-24 14:48:30|31.81|31.73|31.88|31.8|31.93|31.85|31.8|31.72|4
1645714120000|2022-02-24 14:48:40|31.89|31.81|31.87|31.79|31.89|31.81|31.84|31.76|142
1645714130000|2022-02-24 14:48:50|31.88|31.8|31.85|31.77|31.88|31.8|31.83|31.75|48
1645714140000|2022-02-24 14:49:00|31.86|31.78|31.88|31.8|31.88|31.8|31.8|31.72|15
1645714150000|2022-02-24 14:49:10|31.9|31.82|31.88|31.8|31.92|31.84|31.84|31.76|6
1645714160000|2022-02-24 14:49:20|31.9|31.82|31.75|31.67|31.9|31.82|31.74|31.66|10
1645714170000|2022-02-24 14:49:30|31.74|31.66|31.7|31.62|31.74|31.66|31.7|31.62|15
1645714180000|2022-02-24 14:49:40|31.74|31.66|31.64|31.56|31.74|31.66|31.64|31.56|13
1645714190000|2022-02-24 14:49:50|31.67|31.59|31.59|31.51|31.7|31.62|31.59|31.51|138
1645714200000|2022-02-24 14:50:00|31.56|31.48|31.59|31.51|31.62|31.54|31.54|31.46|7
1645714210000|2022-02-24 14:50:10|31.55|31.47|31.51|31.43|31.55|31.47|31.5|31.42|15
1645714220000|2022-02-24 14:50:20|31.52|31.44|31.47|31.39|31.52|31.44|31.46|31.38|3
1645714230000|2022-02-24 14:50:30|31.46|31.38|31.44|31.36|31.49|31.41|31.42|31.34|6
1645714240000|2022-02-24 14:50:40|31.46|31.38|31.46|31.38|31.47|31.39|31.43|31.35|28
1645714250000|2022-02-24 14:50:50|31.47|31.39|31.35|31.27|31.47|31.39|31.33|31.25|202
1645714260000|2022-02-24 14:51:00|31.36|31.28|31.42|31.34|31.44|31.36|31.33|31.25|64
1645714270000|2022-02-24 14:51:10|31.44|31.36|31.39|31.31|31.44|31.36|31.37|31.29|39
1645714280000|2022-02-24 14:51:20|31.41|31.33|31.51|31.43|31.52|31.44|31.41|31.33|34
1645714290000|2022-02-24 14:51:30|31.52|31.44|31.53|31.45|31.56|31.48|31.51|31.43|8
1645714300000|2022-02-24 14:51:40|31.51|31.43|31.53|31.45|31.56|31.48|31.47|31.39|7
1645714310000|2022-02-24 14:51:50|31.55|31.47|31.51|31.43|31.57|31.49|31.46|31.38|102
1645714320000|2022-02-24 14:52:00|31.46|31.38|31.54|31.46|31.54|31.46|31.46|31.38|20
1645714330000|2022-02-24 14:52:10|31.51|31.43|31.51|31.43|31.55|31.47|31.49|31.41|39
1645714340000|2022-02-24 14:52:20|31.5|31.42|31.5|31.42|31.58|31.5|31.5|31.42|17
1645714350000|2022-02-24 14:52:30|31.49|31.41|31.48|31.4|31.54|31.46|31.48|31.4|1
1645714360000|2022-02-24 14:52:40|31.51|31.43|31.48|31.4|31.54|31.46|31.48|31.4|2
1645714370000|2022-02-24 14:52:50|31.49|31.41|31.51|31.43|31.54|31.46|31.49|31.41|3
1645714380000|2022-02-24 14:53:00|31.52|31.44|31.43|31.35|31.52|31.44|31.43|31.35|9
1645714390000|2022-02-24 14:53:10|31.41|31.33|31.39|31.31|31.43|31.35|31.39|31.31|15
1645714400000|2022-02-24 14:53:20|31.41|31.33|31.41|31.33|31.44|31.36|31.39|31.31|6
1645714410000|2022-02-24 14:53:30|31.43|31.35|31.39|31.31|31.48|31.4|31.39|31.31|4
1645714420000|2022-02-24 14:53:40|31.36|31.28|31.36|31.28|31.4|31.32|31.35|31.27|34
1645714430000|2022-02-24 14:53:50|31.37|31.29|31.44|31.36|31.44|31.36|31.37|31.29|28
1645714440000|2022-02-24 14:54:00|31.43|31.35|31.49|31.41|31.49|31.41|31.4|31.32|1
1645714450000|2022-02-24 14:54:10|31.51|31.43|31.52|31.44|31.54|31.46|31.5|31.42|20
1645714460000|2022-02-24 14:54:20|31.51|31.43|31.49|31.41|31.51|31.43|31.45|31.37|13
1645714470000|2022-02-24 14:54:30|31.48|31.4|31.54|31.46|31.54|31.46|31.46|31.38|7
1645714480000|2022-02-24 14:54:40|31.52|31.44|31.61|31.53|31.63|31.55|31.52|31.44|1
1645714490000|2022-02-24 14:54:50|31.59|31.51|31.58|31.5|31.63|31.55|31.53|31.45|2
1645714500000|2022-02-24 14:55:00|31.57|31.49|31.7|31.62|31.7|31.62|31.57|31.49|7
1645714510000|2022-02-24 14:55:10|31.68|31.6|31.7|31.62|31.74|31.66|31.66|31.58|1
1645714520000|2022-02-24 14:55:20|31.72|31.64|31.69|31.61|31.74|31.66|31.68|31.6|5
1645714530000|2022-02-24 14:55:30|31.7|31.62|31.72|31.64|31.75|31.67|31.68|31.6|3
1645714540000|2022-02-24 14:55:40|31.73|31.65|31.74|31.66|31.74|31.66|31.65|31.57|51
1645714550000|2022-02-24 14:55:50|31.72|31.64|31.69|31.61|31.74|31.66|31.69|31.61|13
1645714560000|2022-02-24 14:56:00|31.71|31.63|31.6|31.52|31.71|31.63|31.59|31.51|43
1645714570000|2022-02-24 14:56:10|31.59|31.51|31.73|31.65|31.74|31.66|31.59|31.51|0
1645714580000|2022-02-24 14:56:20|31.69|31.61|31.64|31.56|31.74|31.66|31.64|31.56|66
1645714590000|2022-02-24 14:56:30|31.66|31.58|31.58|31.5|31.74|31.66|31.58|31.5|155
1645714600000|2022-02-24 14:56:40|31.59|31.51|31.63|31.55|31.67|31.59|31.56|31.48|68
1645714610000|2022-02-24 14:56:50|31.61|31.53|31.6|31.52|31.64|31.56|31.59|31.51|45
1645714620000|2022-02-24 14:57:00|31.61|31.53|31.55|31.47|31.65|31.57|31.55|31.47|64
1645714630000|2022-02-24 14:57:10|31.57|31.49|31.58|31.5|31.62|31.54|31.56|31.48|142
1645714640000|2022-02-24 14:57:20|31.59|31.51|31.56|31.48|31.6|31.52|31.56|31.48|80
1645714650000|2022-02-24 14:57:30|31.52|31.44|31.6|31.52|31.61|31.53|31.5|31.42|276
1645714660000|2022-02-24 14:57:40|31.57|31.49|31.6|31.52|31.61|31.53|31.52|31.44|138
1645714670000|2022-02-24 14:57:50|31.57|31.49|31.64|31.56|31.65|31.57|31.57|31.49|134
1645714680000|2022-02-24 14:58:00|31.63|31.55|31.7|31.62|31.72|31.64|31.63|31.55|19
1645714690000|2022-02-24 14:58:10|31.72|31.64|31.7|31.62|31.72|31.64|31.65|31.57|40
1645714700000|2022-02-24 14:58:20|31.72|31.64|31.7|31.62|31.74|31.66|31.7|31.62|8
1645714710000|2022-02-24 14:58:30|31.68|31.6|31.51|31.43|31.68|31.6|31.51|31.43|88
1645714720000|2022-02-24 14:58:40|31.52|31.44|31.57|31.49|31.57|31.49|31.52|31.44|3
1645714730000|2022-02-24 14:58:50|31.52|31.44|31.54|31.46|31.55|31.47|31.47|31.39|19
1645714740000|2022-02-24 14:59:00|31.55|31.47|31.6|31.52|31.6|31.52|31.51|31.43|8
1645714750000|2022-02-24 14:59:10|31.65|31.57|31.55|31.47|31.65|31.57|31.52|31.44|34
1645714760000|2022-02-24 14:59:20|31.52|31.44|31.47|31.39|31.52|31.44|31.47|31.39|17
1645714770000|2022-02-24 14:59:30|31.49|31.41|31.5|31.42|31.5|31.42|31.47|31.39|9
1645714780000|2022-02-24 14:59:40|31.48|31.4|31.49|31.41|31.49|31.41|31.46|31.38|6
1645714790000|2022-02-24 14:59:50|31.5|31.42|31.46|31.38|31.5|31.42|31.46|31.38|2
1645714800000|2022-02-24 15:00:00|31.47|31.39|31.51|31.43|31.56|31.48|31.46|31.38|40
1645714810000|2022-02-24 15:00:10|31.52|31.44|31.55|31.47|31.61|31.53|31.52|31.44|0
1645714820000|2022-02-24 15:00:20|31.57|31.49|31.6|31.52|31.62|31.54|31.57|31.49|0
1645714830000|2022-02-24 15:00:30|31.61|31.53|31.7|31.62|31.7|31.62|31.57|31.49|42
1645714840000|2022-02-24 15:00:40|31.73|31.65|31.66|31.58|31.73|31.65|31.66|31.58|31
1645714850000|2022-02-24 15:00:50|31.65|31.57|31.7|31.62|31.74|31.66|31.64|31.56|20
1645714860000|2022-02-24 15:01:00|31.69|31.61|31.79|31.71|31.81|31.73|31.64|31.56|31
1645714870000|2022-02-24 15:01:10|31.81|31.73|31.81|31.73|31.84|31.76|31.76|31.68|73
1645714880000|2022-02-24 15:01:20|31.83|31.75|31.88|31.8|31.88|31.8|31.83|31.75|8
1645714890000|2022-02-24 15:01:30|31.86|31.78|31.87|31.79|31.89|31.81|31.84|31.76|5
1645714900000|2022-02-24 15:01:40|31.88|31.8|31.95|31.87|31.96|31.88|31.88|31.8|40
1645714910000|2022-02-24 15:01:50|31.93|31.85|31.95|31.87|31.95|31.87|31.88|31.8|3
1645714920000|2022-02-24 15:02:00|31.93|31.85|31.86|31.78|31.95|31.87|31.86|31.78|14
1645714930000|2022-02-24 15:02:10|31.87|31.79|31.95|31.87|31.99|31.91|31.87|31.79|12
1645714940000|2022-02-24 15:02:20|31.93|31.85|31.97|31.89|32|31.92|31.92|31.84|12
1645714950000|2022-02-24 15:02:30|31.93|31.85|32.01|31.93|32.01|31.93|31.92|31.84|2
1645714960000|2022-02-24 15:02:40|31.98|31.9|32|31.92|32.04|31.96|31.98|31.9|10
1645714970000|2022-02-24 15:02:50|32.01|31.93|31.97|31.89|32.04|31.96|31.97|31.89|12
1645714980000|2022-02-24 15:03:00|32|31.92|31.91|31.83|32|31.92|31.9|31.82|1
1645714990000|2022-02-24 15:03:10|31.92|31.84|31.91|31.83|31.95|31.87|31.9|31.82|1
1645715000000|2022-02-24 15:03:20|31.92|31.84|31.96|31.88|32|31.92|31.91|31.83|9
1645715010000|2022-02-24 15:03:30|31.97|31.89|32|31.92|32.01|31.93|31.96|31.88|11
1645715020000|2022-02-24 15:03:40|32.01|31.93|32.02|31.94|32.02|31.94|31.97|31.89|4
1645715030000|2022-02-24 15:03:50|32.01|31.93|32|31.92|32.04|31.96|32|31.92|0
1645715040000|2022-02-24 15:04:00|32.02|31.94|31.87|31.79|32.02|31.94|31.87|31.79|17
1645715050000|2022-02-24 15:04:10|31.88|31.8|31.95|31.87|31.95|31.87|31.88|31.8|1
1645715060000|2022-02-24 15:04:20|31.96|31.88|31.92|31.84|31.96|31.88|31.91|31.83|11
1645715070000|2022-02-24 15:04:30|31.94|31.86|31.97|31.89|31.97|31.89|31.91|31.83|8
1645715080000|2022-02-24 15:04:40|31.96|31.88|32.01|31.93|32.02|31.94|31.95|31.87|17
1645715090000|2022-02-24 15:04:50|32.02|31.94|32.02|31.94|32.04|31.96|32|31.92|61
1645715100000|2022-02-24 15:05:00|32.01|31.93|32.04|31.96|32.04|31.96|32|31.92|3
1645715110000|2022-02-24 15:05:10|32.08|32|32.05|31.97|32.09|32.01|32.05|31.97|42
1645715120000|2022-02-24 15:05:20|32.07|31.99|32.13|32.05|32.13|32.05|32.05|31.97|5
1645715130000|2022-02-24 15:05:30|32.12|32.04|32.13|32.05|32.16|32.08|32.1|32.02|21
1645715140000|2022-02-24 15:05:40|32.16|32.08|32.12|32.04|32.16|32.08|32.08|32|37
1645715150000|2022-02-24 15:05:50|32.14|32.06|32.13|32.05|32.17|32.09|32.12|32.04|28
1645715160000|2022-02-24 15:06:00|32.15|32.07|31.99|31.91|32.17|32.09|31.99|31.91|30
1645715170000|2022-02-24 15:06:10|32.01|31.93|31.85|31.77|32.01|31.93|31.78|31.7|83
1645715180000|2022-02-24 15:06:20|31.87|31.79|32.02|31.94|32.03|31.95|31.85|31.77|4
1645715190000|2022-02-24 15:06:30|32.03|31.95|31.95|31.87|32.06|31.98|31.95|31.87|21
1645715200000|2022-02-24 15:06:40|31.98|31.9|31.88|31.8|31.98|31.9|31.83|31.75|107
1645715210000|2022-02-24 15:06:50|31.89|31.81|31.91|31.83|31.97|31.89|31.88|31.8|33
1645715220000|2022-02-24 15:07:00|31.93|31.85|31.86|31.78|31.93|31.85|31.78|31.7|32
1645715230000|2022-02-24 15:07:10|31.84|31.76|31.82|31.74|31.88|31.8|31.81|31.73|27
1645715240000|2022-02-24 15:07:20|31.83|31.75|31.81|31.73|31.88|31.8|31.79|31.71|16
1645715250000|2022-02-24 15:07:30|31.83|31.75|31.84|31.76|31.88|31.8|31.83|31.75|24
1645715260000|2022-02-24 15:07:40|31.83|31.75|31.89|31.81|31.9|31.82|31.82|31.74|63
1645715270000|2022-02-24 15:07:50|31.91|31.83|31.94|31.86|31.98|31.9|31.89|31.81|16
1645715280000|2022-02-24 15:08:00|31.96|31.88|31.9|31.82|31.98|31.9|31.9|31.82|12
1645715290000|2022-02-24 15:08:10|31.92|31.84|31.86|31.78|31.93|31.85|31.85|31.77|7
1645715300000|2022-02-24 15:08:20|31.85|31.77|31.89|31.81|31.9|31.82|31.82|31.74|60
1645715310000|2022-02-24 15:08:30|31.9|31.82|31.77|31.69|31.9|31.82|31.77|31.69|30
1645715320000|2022-02-24 15:08:40|31.75|31.67|31.73|31.65|31.75|31.67|31.65|31.57|66
1645715330000|2022-02-24 15:08:50|31.71|31.63|31.73|31.65|31.77|31.69|31.71|31.63|14
1645715340000|2022-02-24 15:09:00|31.74|31.66|31.75|31.67|31.81|31.73|31.73|31.65|22
1645715350000|2022-02-24 15:09:10|31.73|31.65|31.78|31.7|31.84|31.76|31.73|31.65|32
1645715360000|2022-02-24 15:09:20|31.79|31.71|31.75|31.67|31.82|31.74|31.74|31.66|28
1645715370000|2022-02-24 15:09:30|31.74|31.66|31.72|31.64|31.79|31.71|31.71|31.63|22
1645715380000|2022-02-24 15:09:40|31.74|31.66|31.7|31.62|31.74|31.66|31.7|31.62|5
1645715390000|2022-02-24 15:09:50|31.66|31.58|31.66|31.58|31.66|31.58|31.62|31.54|60
1645715400000|2022-02-24 15:10:00|31.68|31.6|31.72|31.64|31.75|31.67|31.66|31.58|10
1645715410000|2022-02-24 15:10:10|31.74|31.66|31.76|31.68|31.79|31.71|31.72|31.64|6
1645715420000|2022-02-24 15:10:20|31.78|31.7|31.69|31.61|31.79|31.71|31.69|31.61|2
1645715430000|2022-02-24 15:10:30|31.66|31.58|31.72|31.64|31.73|31.65|31.66|31.58|14
1645715440000|2022-02-24 15:10:40|31.74|31.66|31.74|31.66|31.77|31.69|31.69|31.61|0
1645715450000|2022-02-24 15:10:50|31.75|31.67|31.65|31.57|31.79|31.71|31.65|31.57|61
1645715460000|2022-02-24 15:11:00|31.66|31.58|31.69|31.61|31.69|31.61|31.61|31.53|34
1645715470000|2022-02-24 15:11:10|31.73|31.65|31.69|31.61|31.73|31.65|31.69|31.61|48
1645715480000|2022-02-24 15:11:20|31.67|31.59|31.59|31.51|31.69|31.61|31.57|31.49|23
1645715490000|2022-02-24 15:11:30|31.61|31.53|31.55|31.47|31.61|31.53|31.52|31.44|53
1645715500000|2022-02-24 15:11:40|31.56|31.48|31.52|31.44|31.59|31.51|31.52|31.44|7
1645715510000|2022-02-24 15:11:50|31.54|31.46|31.52|31.44|31.56|31.48|31.5|31.42|19
1645715520000|2022-02-24 15:12:00|31.54|31.46|31.55|31.47|31.56|31.48|31.51|31.43|46
1645715530000|2022-02-24 15:12:10|31.53|31.45|31.5|31.42|31.53|31.45|31.47|31.39|26
1645715540000|2022-02-24 15:12:20|31.51|31.43|31.52|31.44|31.56|31.48|31.47|31.39|3
1645715550000|2022-02-24 15:12:30|31.54|31.46|31.56|31.48|31.56|31.48|31.52|31.44|6
1645715560000|2022-02-24 15:12:40|31.59|31.51|31.61|31.53|31.61|31.53|31.56|31.48|1
1645715570000|2022-02-24 15:12:50|31.59|31.51|31.55|31.47|31.59|31.51|31.52|31.44|20
1645715580000|2022-02-24 15:13:00|31.56|31.48|31.47|31.39|31.59|31.51|31.47|31.39|41
1645715590000|2022-02-24 15:13:10|31.48|31.4|31.42|31.34|31.5|31.42|31.42|31.34|44
1645715600000|2022-02-24 15:13:20|31.45|31.37|31.46|31.38|31.49|31.41|31.45|31.37|2
1645715610000|2022-02-24 15:13:30|31.48|31.4|31.51|31.43|31.51|31.43|31.46|31.38|23
1645715620000|2022-02-24 15:13:40|31.53|31.45|31.51|31.43|31.56|31.48|31.51|31.43|2
1645715630000|2022-02-24 15:13:50|31.52|31.44|31.51|31.43|31.56|31.48|31.51|31.43|10
1645715640000|2022-02-24 15:14:00|31.5|31.42|31.53|31.45|31.53|31.45|31.5|31.42|3
1645715650000|2022-02-24 15:14:10|31.51|31.43|31.6|31.52|31.6|31.52|31.51|31.43|14
1645715660000|2022-02-24 15:14:20|31.61|31.53|31.59|31.51|31.61|31.53|31.56|31.48|13
1645715670000|2022-02-24 15:14:30|31.57|31.49|31.5|31.42|31.59|31.51|31.5|31.42|4
1645715680000|2022-02-24 15:14:40|31.49|31.41|31.49|31.41|31.52|31.44|31.49|31.41|79
1645715690000|2022-02-24 15:14:50|31.5|31.42|31.54|31.46|31.54|31.46|31.49|31.41|5
1645715700000|2022-02-24 15:15:00|31.56|31.48|31.56|31.48|31.62|31.54|31.55|31.47|70
1645715710000|2022-02-24 15:15:10|31.58|31.5|31.58|31.5|31.6|31.52|31.54|31.46|3
1645715720000|2022-02-24 15:15:20|31.59|31.51|31.54|31.46|31.59|31.51|31.51|31.43|1
1645715730000|2022-02-24 15:15:30|31.55|31.47|31.55|31.47|31.58|31.5|31.54|31.46|3
1645715740000|2022-02-24 15:15:40|31.54|31.46|31.54|31.46|31.54|31.46|31.5|31.42|1
1645715750000|2022-02-24 15:15:50|31.55|31.47|31.59|31.51|31.59|31.51|31.5|31.42|2
1645715760000|2022-02-24 15:16:00|31.57|31.49|31.59|31.51|31.63|31.55|31.57|31.49|9
1645715770000|2022-02-24 15:16:10|31.6|31.52|31.59|31.51|31.65|31.57|31.59|31.51|4
1645715780000|2022-02-24 15:16:20|31.57|31.49|31.55|31.47|31.57|31.49|31.52|31.44|6
1645715790000|2022-02-24 15:16:30|31.56|31.48|31.54|31.46|31.58|31.5|31.54|31.46|3
1645715800000|2022-02-24 15:16:40|31.55|31.47|31.59|31.51|31.62|31.54|31.54|31.46|12
1645715810000|2022-02-24 15:16:50|31.58|31.5|31.62|31.54|31.63|31.55|31.58|31.5|0
1645715820000|2022-02-24 15:17:00|31.6|31.52|31.58|31.5|31.62|31.54|31.57|31.49|4
1645715830000|2022-02-24 15:17:10|31.59|31.51|31.58|31.5|31.63|31.55|31.56|31.48|7
1645715840000|2022-02-24 15:17:20|31.55|31.47|31.58|31.5|31.62|31.54|31.54|31.46|6
1645715850000|2022-02-24 15:17:30|31.59|31.51|31.55|31.47|31.62|31.54|31.55|31.47|0
1645715860000|2022-02-24 15:17:40|31.54|31.46|31.57|31.49|31.58|31.5|31.53|31.45|1
1645715870000|2022-02-24 15:17:50|31.58|31.5|31.58|31.5|31.59|31.51|31.58|31.5|0
1645715880000|2022-02-24 15:18:00|31.59|31.51|31.63|31.55|31.69|31.61|31.59|31.51|4
1645715890000|2022-02-24 15:18:10|31.62|31.54|31.62|31.54|31.66|31.58|31.62|31.54|9
1645715900000|2022-02-24 15:18:20|31.64|31.56|31.62|31.54|31.64|31.56|31.62|31.54|0
1645715910000|2022-02-24 15:18:30|31.64|31.56|31.61|31.53|31.66|31.58|31.58|31.5|15
1645715920000|2022-02-24 15:18:40|31.62|31.54|31.49|31.41|31.62|31.54|31.49|31.41|10
1645715930000|2022-02-24 15:18:50|31.46|31.38|31.45|31.37|31.47|31.39|31.44|31.36|26
1645715940000|2022-02-24 15:19:00|31.46|31.38|31.43|31.35|31.48|31.4|31.4|31.32|29
1645715950000|2022-02-24 15:19:10|31.44|31.36|31.48|31.4|31.52|31.44|31.43|31.35|8
1645715960000|2022-02-24 15:19:20|31.49|31.41|31.41|31.33|31.49|31.41|31.41|31.33|1
1645715970000|2022-02-24 15:19:30|31.42|31.34|31.44|31.36|31.48|31.4|31.4|31.32|15
1645715980000|2022-02-24 15:19:40|31.46|31.38|31.45|31.37|31.49|31.41|31.45|31.37|1
1645715990000|2022-02-24 15:19:50|31.43|31.35|31.4|31.32|31.45|31.37|31.4|31.32|1
1645716000000|2022-02-24 15:20:00|31.41|31.33|31.4|31.32|31.44|31.36|31.4|31.32|6
1645716010000|2022-02-24 15:20:10|31.41|31.33|31.38|31.3|31.44|31.36|31.36|31.28|32
1645716020000|2022-02-24 15:20:20|31.36|31.28|31.31|31.23|31.36|31.28|31.31|31.23|20
1645716030000|2022-02-24 15:20:30|31.27|31.19|31.29|31.21|31.31|31.23|31.27|31.19|11
1645716040000|2022-02-24 15:20:40|31.27|31.19|31.27|31.19|31.29|31.21|31.27|31.19|5
1645716050000|2022-02-24 15:20:50|31.31|31.23|31.31|31.23|31.31|31.23|31.29|31.21|12
1645716060000|2022-02-24 15:21:00|31.29|31.21|31.27|31.19|31.31|31.23|31.27|31.19|2
1645716070000|2022-02-24 15:21:10|31.22|31.14|31.23|31.15|31.23|31.15|31.22|31.14|40
1645716080000|2022-02-24 15:21:20|31.19|31.11|31.18|31.1|31.19|31.11|31.15|31.07|44
1645716090000|2022-02-24 15:21:30|31.17|31.09|31.11|31.03|31.18|31.1|31.07|30.99|43
1645716100000|2022-02-24 15:21:40|31.13|31.05|31.16|31.08|31.16|31.08|31.11|31.03|26
1645716110000|2022-02-24 15:21:50|31.15|31.07|31.15|31.07|31.2|31.12|31.13|31.05|72
1645716120000|2022-02-24 15:22:00|31.17|31.09|31.19|31.11|31.21|31.13|31.16|31.08|40
1645716130000|2022-02-24 15:22:10|31.2|31.12|31.28|31.2|31.31|31.23|31.2|31.12|74
1645716140000|2022-02-24 15:22:20|31.27|31.19|31.38|31.3|31.38|31.3|31.26|31.18|38
1645716150000|2022-02-24 15:22:30|31.37|31.29|31.38|31.3|31.42|31.34|31.34|31.26|46
1645716160000|2022-02-24 15:22:40|31.37|31.29|31.42|31.34|31.46|31.38|31.37|31.29|11
1645716170000|2022-02-24 15:22:50|31.44|31.36|31.55|31.47|31.55|31.47|31.44|31.36|34
1645716180000|2022-02-24 15:23:00|31.56|31.48|31.55|31.47|31.6|31.52|31.54|31.46|7
1645716190000|2022-02-24 15:23:10|31.51|31.43|31.58|31.5|31.6|31.52|31.51|31.43|55
1645716200000|2022-02-24 15:23:20|31.56|31.48|31.65|31.57|31.65|31.57|31.55|31.47|81
1645716210000|2022-02-24 15:23:30|31.63|31.55|31.65|31.57|31.65|31.57|31.6|31.52|35
1645716220000|2022-02-24 15:23:40|31.63|31.55|31.73|31.65|31.73|31.65|31.6|31.52|25
1645716230000|2022-02-24 15:23:50|31.71|31.63|31.73|31.65|31.75|31.67|31.69|31.61|42
1645716240000|2022-02-24 15:24:00|31.74|31.66|31.68|31.6|31.74|31.66|31.68|31.6|20
1645716250000|2022-02-24 15:24:10|31.71|31.63|31.73|31.65|31.74|31.66|31.68|31.6|47
1645716260000|2022-02-24 15:24:20|31.74|31.66|31.65|31.57|31.75|31.67|31.65|31.57|46
1645716270000|2022-02-24 15:24:30|31.68|31.6|31.69|31.61|31.73|31.65|31.68|31.6|18
1645716280000|2022-02-24 15:24:40|31.68|31.6|31.59|31.51|31.68|31.6|31.59|31.51|18
1645716290000|2022-02-24 15:24:50|31.6|31.52|31.63|31.55|31.65|31.57|31.6|31.52|1
1645716300000|2022-02-24 15:25:00|31.61|31.53|31.59|31.51|31.68|31.6|31.57|31.49|26
1645716310000|2022-02-24 15:25:10|31.57|31.49|31.73|31.65|31.73|31.65|31.57|31.49|14
1645716320000|2022-02-24 15:25:20|31.74|31.66|31.72|31.64|31.75|31.67|31.7|31.62|20
1645716330000|2022-02-24 15:25:30|31.74|31.66|31.75|31.67|31.79|31.71|31.72|31.64|32
1645716340000|2022-02-24 15:25:40|31.74|31.66|31.78|31.7|31.78|31.7|31.72|31.64|12
1645716350000|2022-02-24 15:25:50|31.76|31.68|31.79|31.71|31.8|31.72|31.74|31.66|4
1645716360000|2022-02-24 15:26:00|31.77|31.69|31.75|31.67|31.79|31.71|31.72|31.64|13
1645716370000|2022-02-24 15:26:10|31.77|31.69|31.8|31.72|31.83|31.75|31.77|31.69|4
1645716380000|2022-02-24 15:26:20|31.79|31.71|31.81|31.73|31.83|31.75|31.78|31.7|2
1645716390000|2022-02-24 15:26:30|31.8|31.72|31.83|31.75|31.83|31.75|31.77|31.69|1
1645716400000|2022-02-24 15:26:40|31.85|31.77|31.87|31.79|31.87|31.79|31.81|31.73|0
1645716410000|2022-02-24 15:26:50|31.85|31.77|31.84|31.76|31.87|31.79|31.82|31.74|17
1645716420000|2022-02-24 15:27:00|31.83|31.75|31.82|31.74|31.87|31.79|31.79|31.71|32
1645716430000|2022-02-24 15:27:10|31.83|31.75|31.79|31.71|31.86|31.78|31.79|31.71|28
1645716440000|2022-02-24 15:27:20|31.8|31.72|31.79|31.71|31.83|31.75|31.79|31.71|0
1645716450000|2022-02-24 15:27:30|31.81|31.73|31.87|31.79|31.87|31.79|31.79|31.71|12
1645716460000|2022-02-24 15:27:40|31.88|31.8|31.83|31.75|31.88|31.8|31.83|31.75|0
1645716470000|2022-02-24 15:27:50|31.8|31.72|31.87|31.79|31.87|31.79|31.8|31.72|1
1645716480000|2022-02-24 15:28:00|31.88|31.8|31.79|31.71|31.88|31.8|31.79|31.71|0
1645716490000|2022-02-24 15:28:10|31.78|31.7|31.71|31.63|31.78|31.7|31.69|31.61|4
1645716500000|2022-02-24 15:28:20|31.7|31.62|31.74|31.66|31.78|31.7|31.7|31.62|6
1645716510000|2022-02-24 15:28:30|31.75|31.67|31.75|31.67|31.79|31.71|31.74|31.66|54
1645716520000|2022-02-24 15:28:40|31.78|31.7|31.8|31.72|31.82|31.74|31.78|31.7|7
1645716530000|2022-02-24 15:28:50|31.79|31.71|31.79|31.71|31.8|31.72|31.79|31.71|29
1645716540000|2022-02-24 15:29:00|31.77|31.69|31.82|31.74|31.83|31.75|31.74|31.66|4
1645716550000|2022-02-24 15:29:10|31.83|31.75|31.82|31.74|31.83|31.75|31.82|31.74|0
1645716560000|2022-02-24 15:29:20|31.79|31.71|31.75|31.67|31.79|31.71|31.74|31.66|17
1645716570000|2022-02-24 15:29:30|31.74|31.66|31.76|31.68|31.78|31.7|31.71|31.63|1
1645716580000|2022-02-24 15:29:40|31.78|31.7|31.79|31.71|31.79|31.71|31.72|31.64|4
1645716590000|2022-02-24 15:29:50|31.8|31.72|31.83|31.75|31.83|31.75|31.8|31.72|2
1645716600000|2022-02-24 15:30:00|31.84|31.76|31.92|31.84|31.92|31.84|31.84|31.76|7
1645716610000|2022-02-24 15:30:10|31.93|31.85|31.92|31.84|31.93|31.85|31.91|31.83|1
1645716620000|2022-02-24 15:30:20|31.96|31.88|31.98|31.9|32|31.92|31.96|31.88|11
1645716630000|2022-02-24 15:30:30|32|31.92|31.97|31.89|32|31.92|31.92|31.84|10
1645716640000|2022-02-24 15:30:40|31.96|31.88|31.86|31.78|31.96|31.88|31.85|31.77|8
1645716650000|2022-02-24 15:30:50|31.85|31.77|31.88|31.8|31.9|31.82|31.82|31.74|6
1645716660000|2022-02-24 15:31:00|31.9|31.82|31.8|31.72|31.9|31.82|31.79|31.71|9
1645716670000|2022-02-24 15:31:10|31.78|31.7|31.79|31.71|31.82|31.74|31.78|31.7|20
1645716680000|2022-02-24 15:31:20|31.81|31.73|31.76|31.68|31.83|31.75|31.74|31.66|14
1645716690000|2022-02-24 15:31:30|31.77|31.69|31.73|31.65|31.79|31.71|31.73|31.65|12
1645716700000|2022-02-24 15:31:40|31.71|31.63|31.65|31.57|31.73|31.65|31.65|31.57|1
1645716710000|2022-02-24 15:31:50|31.66|31.58|31.65|31.57|31.74|31.66|31.65|31.57|16
1645716720000|2022-02-24 15:32:00|31.67|31.59|31.59|31.51|31.67|31.59|31.58|31.5|56
1645716730000|2022-02-24 15:32:10|31.58|31.5|31.62|31.54|31.66|31.58|31.58|31.5|30
1645716740000|2022-02-24 15:32:20|31.64|31.56|31.67|31.59|31.67|31.59|31.62|31.54|0
1645716750000|2022-02-24 15:32:30|31.65|31.57|31.7|31.62|31.73|31.65|31.64|31.56|1
1645716760000|2022-02-24 15:32:40|31.68|31.6|31.71|31.63|31.73|31.65|31.66|31.58|2
1645716770000|2022-02-24 15:32:50|31.73|31.65|31.71|31.63|31.73|31.65|31.68|31.6|1
1645716780000|2022-02-24 15:33:00|31.69|31.61|31.71|31.63|31.74|31.66|31.64|31.56|34
1645716790000|2022-02-24 15:33:10|31.68|31.6|31.71|31.63|31.73|31.65|31.66|31.58|16
1645716800000|2022-02-24 15:33:20|31.69|31.61|31.67|31.59|31.71|31.63|31.67|31.59|5
1645716810000|2022-02-24 15:33:30|31.64|31.56|31.62|31.54|31.66|31.58|31.62|31.54|10
1645716820000|2022-02-24 15:33:40|31.66|31.58|31.59|31.51|31.66|31.58|31.57|31.49|26
1645716830000|2022-02-24 15:33:50|31.58|31.5|31.49|31.41|31.58|31.5|31.46|31.38|7
1645716840000|2022-02-24 15:34:00|31.47|31.39|31.54|31.46|31.58|31.5|31.45|31.37|10
1645716850000|2022-02-24 15:34:10|31.55|31.47|31.49|31.41|31.58|31.5|31.48|31.4|2
1645716860000|2022-02-24 15:34:20|31.47|31.39|31.45|31.37|31.49|31.41|31.4|31.32|10
1645716870000|2022-02-24 15:34:30|31.42|31.34|31.47|31.39|31.5|31.42|31.4|31.32|2
1645716880000|2022-02-24 15:34:40|31.45|31.37|31.49|31.41|31.5|31.42|31.45|31.37|4
1645716890000|2022-02-24 15:34:50|31.47|31.39|31.55|31.47|31.55|31.47|31.44|31.36|8
1645716900000|2022-02-24 15:35:00|31.56|31.48|31.54|31.46|31.59|31.51|31.45|31.37|26
1645716910000|2022-02-24 15:35:10|31.55|31.47|31.59|31.51|31.62|31.54|31.52|31.44|6
1645716920000|2022-02-24 15:35:20|31.6|31.52|31.63|31.55|31.68|31.6|31.6|31.52|1
1645716930000|2022-02-24 15:35:30|31.61|31.53|31.61|31.53|31.64|31.56|31.6|31.52|2
1645716940000|2022-02-24 15:35:40|31.63|31.55|31.69|31.61|31.69|31.61|31.63|31.55|1
1645716950000|2022-02-24 15:35:50|31.7|31.62|31.73|31.65|31.73|31.65|31.68|31.6|0
1645716960000|2022-02-24 15:36:00|31.72|31.64|31.73|31.65|31.76|31.68|31.68|31.6|12
1645716970000|2022-02-24 15:36:10|31.72|31.64|31.74|31.66|31.77|31.69|31.72|31.64|11
1645716980000|2022-02-24 15:36:20|31.73|31.65|31.78|31.7|31.81|31.73|31.73|31.65|6
1645716990000|2022-02-24 15:36:30|31.77|31.69|31.78|31.7|31.8|31.72|31.76|31.68|5
1645717000000|2022-02-24 15:36:40|31.77|31.69|31.78|31.7|31.81|31.73|31.74|31.66|2
1645717010000|2022-02-24 15:36:50|31.77|31.69|31.83|31.75|31.86|31.78|31.76|31.68|17
1645717020000|2022-02-24 15:37:00|31.82|31.74|31.84|31.76|31.86|31.78|31.82|31.74|8
1645717030000|2022-02-24 15:37:10|31.86|31.78|31.82|31.74|31.86|31.78|31.79|31.71|1
1645717040000|2022-02-24 15:37:20|31.84|31.76|31.73|31.65|31.86|31.78|31.73|31.65|1
1645717050000|2022-02-24 15:37:30|31.74|31.66|31.82|31.74|31.82|31.74|31.74|31.66|6
1645717060000|2022-02-24 15:37:40|31.83|31.75|31.86|31.78|31.87|31.79|31.82|31.74|6
1645717070000|2022-02-24 15:37:50|31.84|31.76|31.88|31.8|31.88|31.8|31.82|31.74|6
1645717080000|2022-02-24 15:38:00|31.9|31.82|31.9|31.82|31.91|31.83|31.86|31.78|19
1645717090000|2022-02-24 15:38:10|31.89|31.81|31.81|31.73|31.9|31.82|31.81|31.73|2
1645717100000|2022-02-24 15:38:20|31.79|31.71|31.83|31.75|31.83|31.75|31.72|31.64|23
1645717110000|2022-02-24 15:38:30|31.82|31.74|31.87|31.79|31.87|31.79|31.79|31.71|3
1645717120000|2022-02-24 15:38:40|31.88|31.8|31.89|31.81|31.89|31.81|31.85|31.77|1
1645717130000|2022-02-24 15:38:50|31.92|31.84|31.87|31.79|31.92|31.84|31.85|31.77|3
1645717140000|2022-02-24 15:39:00|31.82|31.74|31.86|31.78|31.91|31.83|31.82|31.74|4
1645717150000|2022-02-24 15:39:10|31.84|31.76|31.87|31.79|31.91|31.83|31.83|31.75|16
1645717160000|2022-02-24 15:39:20|31.84|31.76|31.88|31.8|31.91|31.83|31.84|31.76|10
1645717170000|2022-02-24 15:39:30|31.87|31.79|31.82|31.74|31.91|31.83|31.82|31.74|2
1645717180000|2022-02-24 15:39:40|31.83|31.75|31.79|31.71|31.86|31.78|31.77|31.69|2
1645717190000|2022-02-24 15:39:50|31.81|31.73|31.81|31.73|31.82|31.74|31.77|31.69|6
1645717200000|2022-02-24 15:40:00|31.83|31.75|31.91|31.83|31.91|31.83|31.79|31.71|16
1645717210000|2022-02-24 15:40:10|31.93|31.85|31.99|31.91|31.99|31.91|31.91|31.83|6
1645717220000|2022-02-24 15:40:20|32|31.92|32.04|31.96|32.07|31.99|32|31.92|27
1645717230000|2022-02-24 15:40:30|32.06|31.98|31.94|31.86|32.08|32|31.93|31.85|14
1645717240000|2022-02-24 15:40:40|31.92|31.84|31.94|31.86|31.94|31.86|31.86|31.78|1
1645717250000|2022-02-24 15:40:50|31.95|31.87|31.94|31.86|31.95|31.87|31.92|31.84|1
1645717260000|2022-02-24 15:41:00|31.96|31.88|31.94|31.86|31.99|31.91|31.88|31.8|1
1645717270000|2022-02-24 15:41:10|31.93|31.85|31.92|31.84|31.98|31.9|31.89|31.81|0
1645717280000|2022-02-24 15:41:20|31.93|31.85|31.93|31.85|31.97|31.89|31.93|31.85|2
1645717290000|2022-02-24 15:41:30|31.96|31.88|31.96|31.88|31.97|31.89|31.93|31.85|0
1645717300000|2022-02-24 15:41:40|31.94|31.86|31.97|31.89|31.98|31.9|31.94|31.86|1
1645717310000|2022-02-24 15:41:50|32|31.92|31.98|31.9|32.01|31.93|31.96|31.88|10
1645717320000|2022-02-24 15:42:00|31.96|31.88|31.86|31.78|31.97|31.89|31.82|31.74|43
1645717330000|2022-02-24 15:42:10|31.87|31.79|31.91|31.83|31.94|31.86|31.87|31.79|2
1645717340000|2022-02-24 15:42:20|31.9|31.82|31.94|31.86|31.96|31.88|31.9|31.82|8
1645717350000|2022-02-24 15:42:30|31.92|31.84|31.98|31.9|31.98|31.9|31.91|31.83|2
1645717360000|2022-02-24 15:42:40|32|31.92|31.91|31.83|32.01|31.93|31.91|31.83|2
1645717370000|2022-02-24 15:42:50|31.95|31.87|31.91|31.83|31.96|31.88|31.91|31.83|1
1645717380000|2022-02-24 15:43:00|31.87|31.79|31.9|31.82|31.91|31.83|31.86|31.78|38
1645717390000|2022-02-24 15:43:10|31.91|31.83|31.91|31.83|31.91|31.83|31.88|31.8|1
1645717400000|2022-02-24 15:43:20|31.92|31.84|31.91|31.83|31.95|31.87|31.91|31.83|0
1645717410000|2022-02-24 15:43:30|31.92|31.84|31.92|31.84|31.92|31.84|31.88|31.8|7
1645717420000|2022-02-24 15:43:40|31.88|31.8|31.79|31.71|31.91|31.83|31.79|31.71|26
1645717430000|2022-02-24 15:43:50|31.8|31.72|31.84|31.76|31.84|31.76|31.8|31.72|8
1645717440000|2022-02-24 15:44:00|31.87|31.79|31.88|31.8|31.88|31.8|31.84|31.76|7
1645717450000|2022-02-24 15:44:10|31.9|31.82|31.89|31.81|31.92|31.84|31.88|31.8|3
1645717460000|2022-02-24 15:44:20|31.92|31.84|31.88|31.8|31.93|31.85|31.87|31.79|44
1645717470000|2022-02-24 15:44:30|31.87|31.79|31.88|31.8|31.88|31.8|31.84|31.76|1
1645717480000|2022-02-24 15:44:40|31.9|31.82|31.95|31.87|31.95|31.87|31.88|31.8|3
1645717490000|2022-02-24 15:44:50|31.93|31.85|31.88|31.8|31.95|31.87|31.88|31.8|10
1645717500000|2022-02-24 15:45:00|31.91|31.83|31.85|31.77|31.92|31.84|31.85|31.77|20
1645717510000|2022-02-24 15:45:10|31.82|31.74|31.84|31.76|31.88|31.8|31.82|31.74|8
1645717520000|2022-02-24 15:45:20|31.86|31.78|31.87|31.79|31.88|31.8|31.86|31.78|12
1645717530000|2022-02-24 15:45:30|31.9|31.82|31.83|31.75|31.9|31.82|31.83|31.75|24
1645717540000|2022-02-24 15:45:40|31.84|31.76|31.89|31.81|31.93|31.85|31.84|31.76|4
1645717550000|2022-02-24 15:45:50|31.88|31.8|31.93|31.85|31.93|31.85|31.88|31.8|9
1645717560000|2022-02-24 15:46:00|31.94|31.86|31.85|31.77|31.94|31.86|31.85|31.77|19
1645717570000|2022-02-24 15:46:10|31.86|31.78|31.81|31.73|31.86|31.78|31.8|31.72|30
1645717580000|2022-02-24 15:46:20|31.82|31.74|31.71|31.63|31.82|31.74|31.71|31.63|35
1645717590000|2022-02-24 15:46:30|31.73|31.65|31.79|31.71|31.79|31.71|31.72|31.64|5
1645717600000|2022-02-24 15:46:40|31.78|31.7|31.66|31.58|31.78|31.7|31.66|31.58|14
1645717610000|2022-02-24 15:46:50|31.62|31.54|31.62|31.54|31.63|31.55|31.61|31.53|7
1645717620000|2022-02-24 15:47:00|31.65|31.57|31.68|31.6|31.68|31.6|31.62|31.54|14
1645717630000|2022-02-24 15:47:10|31.69|31.61|31.81|31.73|31.81|31.73|31.69|31.61|16
1645717640000|2022-02-24 15:47:20|31.82|31.74|31.77|31.69|31.82|31.74|31.77|31.69|17
1645717650000|2022-02-24 15:47:30|31.76|31.68|31.78|31.7|31.85|31.77|31.73|31.65|27
1645717660000|2022-02-24 15:47:40|31.79|31.71|31.78|31.7|31.79|31.71|31.75|31.67|8
1645717670000|2022-02-24 15:47:50|31.75|31.67|31.81|31.73|31.82|31.74|31.75|31.67|10
1645717680000|2022-02-24 15:48:00|31.82|31.74|31.83|31.75|31.83|31.75|31.78|31.7|51
1645717690000|2022-02-24 15:48:10|31.8|31.72|31.74|31.66|31.8|31.72|31.72|31.64|11
1645717700000|2022-02-24 15:48:20|31.72|31.64|31.67|31.59|31.74|31.66|31.65|31.57|45
1645717710000|2022-02-24 15:48:30|31.66|31.58|31.67|31.59|31.72|31.64|31.66|31.58|24
1645717720000|2022-02-24 15:48:40|31.63|31.55|31.67|31.59|31.72|31.64|31.63|31.55|34
1645717730000|2022-02-24 15:48:50|31.69|31.61|31.62|31.54|31.69|31.61|31.62|31.54|29
1645717740000|2022-02-24 15:49:00|31.65|31.57|31.63|31.55|31.67|31.59|31.62|31.54|17
1645717750000|2022-02-24 15:49:10|31.62|31.54|31.59|31.51|31.64|31.56|31.59|31.51|30
1645717760000|2022-02-24 15:49:20|31.6|31.52|31.58|31.5|31.6|31.52|31.57|31.49|16
1645717770000|2022-02-24 15:49:30|31.55|31.47|31.59|31.51|31.59|31.51|31.55|31.47|4
1645717780000|2022-02-24 15:49:40|31.6|31.52|31.67|31.59|31.67|31.59|31.59|31.51|18
1645717790000|2022-02-24 15:49:50|31.64|31.56|31.67|31.59|31.71|31.63|31.64|31.56|15
1645717800000|2022-02-24 15:50:00|31.7|31.62|31.66|31.58|31.71|31.63|31.62|31.54|33
1645717810000|2022-02-24 15:50:10|31.67|31.59|31.7|31.62|31.74|31.66|31.66|31.58|2
1645717820000|2022-02-24 15:50:20|31.72|31.64|31.7|31.62|31.74|31.66|31.68|31.6|18
1645717830000|2022-02-24 15:50:30|31.71|31.63|31.7|31.62|31.71|31.63|31.7|31.62|0
1645717840000|2022-02-24 15:50:40|31.71|31.63|31.78|31.7|31.78|31.7|31.7|31.62|25
1645717850000|2022-02-24 15:50:50|31.79|31.71|31.75|31.67|31.8|31.72|31.7|31.62|11
1645717860000|2022-02-24 15:51:00|31.74|31.66|31.69|31.61|31.74|31.66|31.68|31.6|18
1645717870000|2022-02-24 15:51:10|31.72|31.64|31.73|31.65|31.75|31.67|31.7|31.62|3
1645717880000|2022-02-24 15:51:20|31.7|31.62|31.69|31.61|31.72|31.64|31.68|31.6|22
1645717890000|2022-02-24 15:51:30|31.68|31.6|31.7|31.62|31.7|31.62|31.67|31.59|16
1645717900000|2022-02-24 15:51:40|31.69|31.61|31.73|31.65|31.74|31.66|31.68|31.6|23
1645717910000|2022-02-24 15:51:50|31.75|31.67|31.75|31.67|31.78|31.7|31.75|31.67|63
1645717920000|2022-02-24 15:52:00|31.77|31.69|31.72|31.64|31.8|31.72|31.71|31.63|14
1645717930000|2022-02-24 15:52:10|31.73|31.65|31.7|31.62|31.75|31.67|31.68|31.6|26
1645717940000|2022-02-24 15:52:20|31.71|31.63|31.8|31.72|31.8|31.72|31.71|31.63|28
1645717950000|2022-02-24 15:52:30|31.82|31.74|31.8|31.72|31.85|31.77|31.76|31.68|15
1645717960000|2022-02-24 15:52:40|31.79|31.71|31.83|31.75|31.85|31.77|31.79|31.71|14
1645717970000|2022-02-24 15:52:50|31.81|31.73|31.84|31.76|31.87|31.79|31.8|31.72|14
1645717980000|2022-02-24 15:53:00|31.8|31.72|31.8|31.72|31.84|31.76|31.8|31.72|18
1645717990000|2022-02-24 15:53:10|31.76|31.68|31.75|31.67|31.76|31.68|31.75|31.67|15
1645718000000|2022-02-24 15:53:20|31.76|31.68|31.7|31.62|31.76|31.68|31.7|31.62|22
1645718010000|2022-02-24 15:53:30|31.71|31.63|31.67|31.59|31.71|31.63|31.63|31.55|66
1645718020000|2022-02-24 15:53:40|31.63|31.55|31.58|31.5|31.65|31.57|31.58|31.5|34
1645718030000|2022-02-24 15:53:50|31.62|31.54|31.53|31.45|31.63|31.55|31.53|31.45|23
1645718040000|2022-02-24 15:54:00|31.54|31.46|31.63|31.55|31.63|31.55|31.54|31.46|5
1645718050000|2022-02-24 15:54:10|31.65|31.57|31.53|31.45|31.65|31.57|31.53|31.45|12
1645718060000|2022-02-24 15:54:20|31.54|31.46|31.58|31.5|31.58|31.5|31.54|31.46|38
1645718070000|2022-02-24 15:54:30|31.6|31.52|31.58|31.5|31.6|31.52|31.57|31.49|3
1645718080000|2022-02-24 15:54:40|31.62|31.54|31.58|31.5|31.62|31.54|31.58|31.5|2
1645718090000|2022-02-24 15:54:50|31.6|31.52|31.62|31.54|31.62|31.54|31.58|31.5|2
1645718100000|2022-02-24 15:55:00|31.61|31.53|31.62|31.54|31.63|31.55|31.58|31.5|11
1645718110000|2022-02-24 15:55:10|31.63|31.55|31.62|31.54|31.63|31.55|31.61|31.53|0
1645718120000|2022-02-24 15:55:20|31.61|31.53|31.56|31.48|31.62|31.54|31.53|31.45|27
1645718130000|2022-02-24 15:55:30|31.58|31.5|31.59|31.51|31.59|31.51|31.58|31.5|0
1645718140000|2022-02-24 15:55:40|31.6|31.52|31.63|31.55|31.64|31.56|31.6|31.52|20
1645718150000|2022-02-24 15:55:50|31.6|31.52|31.6|31.52|31.6|31.52|31.6|31.52|41
1645718160000|2022-02-24 15:56:00|31.58|31.5|31.64|31.56|31.64|31.56|31.58|31.5|18
1645718170000|2022-02-24 15:56:10|31.63|31.55|31.65|31.57|31.65|31.57|31.6|31.52|7
1645718180000|2022-02-24 15:56:20|31.62|31.54|31.6|31.52|31.62|31.54|31.6|31.52|1
1645718190000|2022-02-24 15:56:30|31.61|31.53|31.6|31.52|31.63|31.55|31.6|31.52|8
1645718200000|2022-02-24 15:56:40|31.61|31.53|31.6|31.52|31.64|31.56|31.6|31.52|3
1645718210000|2022-02-24 15:56:50|31.61|31.53|31.65|31.57|31.65|31.57|31.61|31.53|1
1645718220000|2022-02-24 15:57:00|31.62|31.54|31.62|31.54|31.62|31.54|31.62|31.54|6
1645718230000|2022-02-24 15:57:10|31.6|31.52|31.52|31.44|31.6|31.52|31.52|31.44|9
1645718240000|2022-02-24 15:57:20|31.55|31.47|31.55|31.47|31.55|31.47|31.52|31.44|46
1645718250000|2022-02-24 15:57:30|31.57|31.49|31.6|31.52|31.6|31.52|31.57|31.49|22
1645718260000|2022-02-24 15:57:40|31.61|31.53|31.6|31.52|31.61|31.53|31.57|31.49|2
1645718270000|2022-02-24 15:57:50|31.62|31.54|31.67|31.59|31.7|31.62|31.61|31.53|8
1645718280000|2022-02-24 15:58:00|31.65|31.57|31.7|31.62|31.71|31.63|31.65|31.57|6
1645718290000|2022-02-24 15:58:10|31.67|31.59|31.7|31.62|31.71|31.63|31.65|31.57|6
1645718300000|2022-02-24 15:58:20|31.71|31.63|31.7|31.62|31.74|31.66|31.7|31.62|5
1645718310000|2022-02-24 15:58:30|31.71|31.63|31.7|31.62|31.74|31.66|31.7|31.62|3
1645718320000|2022-02-24 15:58:40|31.72|31.64|31.7|31.62|31.75|31.67|31.7|31.62|5
1645718330000|2022-02-24 15:58:50|31.72|31.64|31.73|31.65|31.75|31.67|31.72|31.64|4
1645718340000|2022-02-24 15:59:00|31.75|31.67|31.66|31.58|31.76|31.68|31.66|31.58|7
1645718350000|2022-02-24 15:59:10|31.67|31.59|31.62|31.54|31.67|31.59|31.62|31.54|2
1645718360000|2022-02-24 15:59:20|31.63|31.55|31.65|31.57|31.65|31.57|31.62|31.54|14
1645718370000|2022-02-24 15:59:30|31.7|31.62|31.7|31.62|31.7|31.62|31.68|31.6|24
1645718380000|2022-02-24 15:59:40|31.67|31.59|31.7|31.62|31.7|31.62|31.63|31.55|5
1645718390000|2022-02-24 15:59:50|31.71|31.63|31.7|31.62|31.71|31.63|31.7|31.62|2
1645718400000|2022-02-24 16:00:00|31.71|31.63|31.75|31.67|31.75|31.67|31.7|31.62|8
1645718410000|2022-02-24 16:00:10|31.78|31.7|31.79|31.71|31.83|31.75|31.76|31.68|26
1645718420000|2022-02-24 16:00:20|31.81|31.73|31.79|31.71|31.82|31.74|31.78|31.7|7
1645718430000|2022-02-24 16:00:30|31.81|31.73|31.87|31.79|31.87|31.79|31.81|31.73|6
1645718440000|2022-02-24 16:00:40|31.86|31.78|31.71|31.63|31.86|31.78|31.65|31.57|21
1645718450000|2022-02-24 16:00:50|31.73|31.65|31.76|31.68|31.76|31.68|31.73|31.65|1
1645718460000|2022-02-24 16:01:00|31.73|31.65|31.69|31.61|31.74|31.66|31.68|31.6|39
1645718470000|2022-02-24 16:01:10|31.66|31.58|31.6|31.52|31.66|31.58|31.6|31.52|11
1645718480000|2022-02-24 16:01:20|31.61|31.53|31.65|31.57|31.65|31.57|31.6|31.52|56
1645718490000|2022-02-24 16:01:30|31.63|31.55|31.7|31.62|31.7|31.62|31.62|31.54|8
1645718500000|2022-02-24 16:01:40|31.63|31.55|31.68|31.6|31.68|31.6|31.63|31.55|48
1645718510000|2022-02-24 16:01:50|31.69|31.61|31.73|31.65|31.73|31.65|31.68|31.6|7
1645718520000|2022-02-24 16:02:00|31.72|31.64|31.74|31.66|31.74|31.66|31.69|31.61|13
1645718530000|2022-02-24 16:02:10|31.75|31.67|31.76|31.68|31.78|31.7|31.75|31.67|102
1645718540000|2022-02-24 16:02:20|31.78|31.7|31.72|31.64|31.79|31.71|31.72|31.64|54
1645718550000|2022-02-24 16:02:30|31.73|31.65|31.76|31.68|31.76|31.68|31.72|31.64|58
1645718560000|2022-02-24 16:02:40|31.77|31.69|31.77|31.69|31.81|31.73|31.73|31.65|12
1645718570000|2022-02-24 16:02:50|31.78|31.7|31.81|31.73|31.81|31.73|31.75|31.67|28
1645718580000|2022-02-24 16:03:00|31.82|31.74|31.75|31.67|31.84|31.76|31.73|31.65|32
1645718590000|2022-02-24 16:03:10|31.76|31.68|31.8|31.72|31.83|31.75|31.75|31.67|42
1645718600000|2022-02-24 16:03:20|31.81|31.73|31.8|31.72|31.83|31.75|31.8|31.72|6
1645718610000|2022-02-24 16:03:30|31.78|31.7|31.86|31.78|31.86|31.78|31.78|31.7|42
1645718620000|2022-02-24 16:03:40|31.88|31.8|31.97|31.89|31.97|31.89|31.85|31.77|50
1645718630000|2022-02-24 16:03:50|31.96|31.88|31.97|31.89|31.98|31.9|31.93|31.85|38
1645718640000|2022-02-24 16:04:00|31.96|31.88|31.93|31.85|31.98|31.9|31.9|31.82|19
1645718650000|2022-02-24 16:04:10|31.94|31.86|31.95|31.87|31.95|31.87|31.9|31.82|6
1645718660000|2022-02-24 16:04:20|31.96|31.88|31.98|31.9|32|31.92|31.96|31.88|3
1645718670000|2022-02-24 16:04:30|31.93|31.85|31.93|31.85|31.96|31.88|31.93|31.85|4
1645718680000|2022-02-24 16:04:40|31.9|31.82|31.93|31.85|31.96|31.88|31.9|31.82|7
1645718690000|2022-02-24 16:04:50|31.94|31.86|31.97|31.89|31.97|31.89|31.93|31.85|15
1645718700000|2022-02-24 16:05:00|31.98|31.9|31.93|31.85|31.98|31.9|31.93|31.85|17
1645718710000|2022-02-24 16:05:10|31.95|31.87|31.93|31.85|31.98|31.9|31.93|31.85|2
1645718720000|2022-02-24 16:05:20|31.9|31.82|31.9|31.82|31.94|31.86|31.9|31.82|6
1645718730000|2022-02-24 16:05:30|31.91|31.83|31.94|31.86|31.94|31.86|31.9|31.82|4
1645718740000|2022-02-24 16:05:40|31.97|31.89|31.98|31.9|31.98|31.9|31.9|31.82|19
1645718750000|2022-02-24 16:05:50|32|31.92|32.01|31.93|32.03|31.95|32|31.92|81
1645718760000|2022-02-24 16:06:00|32.03|31.95|32.01|31.93|32.04|31.96|31.98|31.9|104
1645718770000|2022-02-24 16:06:10|32|31.92|32.04|31.96|32.04|31.96|32|31.92|19
1645718780000|2022-02-24 16:06:20|32.06|31.98|32.05|31.97|32.06|31.98|32.01|31.93|5
1645718790000|2022-02-24 16:06:30|32.06|31.98|32.05|31.97|32.06|31.98|32.01|31.93|8
1645718800000|2022-02-24 16:06:40|32.03|31.95|32.05|31.97|32.07|31.99|32.03|31.95|4
1645718810000|2022-02-24 16:06:50|32.04|31.96|32.04|31.96|32.04|31.96|32.01|31.93|4
1645718820000|2022-02-24 16:07:00|32.03|31.95|31.96|31.88|32.03|31.95|31.95|31.87|12
1645718830000|2022-02-24 16:07:10|31.95|31.87|31.9|31.82|31.96|31.88|31.88|31.8|12
1645718840000|2022-02-24 16:07:20|31.88|31.8|31.87|31.79|31.9|31.82|31.83|31.75|6
1645718850000|2022-02-24 16:07:30|31.86|31.78|31.83|31.75|31.9|31.82|31.81|31.73|14
1645718860000|2022-02-24 16:07:40|31.81|31.73|31.81|31.73|31.83|31.75|31.74|31.66|15
1645718870000|2022-02-24 16:07:50|31.83|31.75|31.83|31.75|31.83|31.75|31.81|31.73|6
1645718880000|2022-02-24 16:08:00|31.81|31.73|31.86|31.78|31.88|31.8|31.78|31.7|9
1645718890000|2022-02-24 16:08:10|31.88|31.8|31.89|31.81|31.91|31.83|31.85|31.77|3
1645718900000|2022-02-24 16:08:20|31.91|31.83|31.85|31.77|31.93|31.85|31.84|31.76|8
1645718910000|2022-02-24 16:08:30|31.82|31.74|31.85|31.77|31.85|31.77|31.8|31.72|5
1645718920000|2022-02-24 16:08:40|31.83|31.75|31.79|31.71|31.83|31.75|31.79|31.71|5
1645718930000|2022-02-24 16:08:50|31.76|31.68|31.79|31.71|31.79|31.71|31.75|31.67|6
1645718940000|2022-02-24 16:09:00|31.8|31.72|31.75|31.67|31.8|31.72|31.75|31.67|6
1645718950000|2022-02-24 16:09:10|31.76|31.68|31.73|31.65|31.8|31.72|31.72|31.64|2
1645718960000|2022-02-24 16:09:20|31.72|31.64|31.69|31.61|31.72|31.64|31.67|31.59|22
1645718970000|2022-02-24 16:09:30|31.68|31.6|31.72|31.64|31.72|31.64|31.67|31.59|4
1645718980000|2022-02-24 16:09:40|31.73|31.65|31.76|31.68|31.76|31.68|31.72|31.64|27
1645718990000|2022-02-24 16:09:50|31.75|31.67|31.71|31.63|31.76|31.68|31.71|31.63|1
1645719000000|2022-02-24 16:10:00|31.7|31.62|31.76|31.68|31.76|31.68|31.67|31.59|17
1645719010000|2022-02-24 16:10:10|31.73|31.65|31.8|31.72|31.8|31.72|31.72|31.64|3
1645719020000|2022-02-24 16:10:20|31.78|31.7|31.8|31.72|31.84|31.76|31.77|31.69|12
1645719030000|2022-02-24 16:10:30|31.81|31.73|31.82|31.74|31.85|31.77|31.8|31.72|2
1645719040000|2022-02-24 16:10:40|31.81|31.73|31.81|31.73|31.83|31.75|31.8|31.72|2
1645719050000|2022-02-24 16:10:50|31.83|31.75|31.8|31.72|31.84|31.76|31.77|31.69|2
1645719060000|2022-02-24 16:11:00|31.77|31.69|31.71|31.63|31.77|31.69|31.69|31.61|4
1645719070000|2022-02-24 16:11:10|31.67|31.59|31.67|31.59|31.71|31.63|31.67|31.59|3
1645719080000|2022-02-24 16:11:20|31.7|31.62|31.67|31.59|31.7|31.62|31.63|31.55|20
1645719090000|2022-02-24 16:11:30|31.65|31.57|31.63|31.55|31.67|31.59|31.63|31.55|1
1645719100000|2022-02-24 16:11:40|31.62|31.54|31.63|31.55|31.67|31.59|31.62|31.54|17
1645719110000|2022-02-24 16:11:50|31.62|31.54|31.63|31.55|31.65|31.57|31.62|31.54|4
1645719120000|2022-02-24 16:12:00|31.59|31.51|31.62|31.54|31.63|31.55|31.58|31.5|66
1645719130000|2022-02-24 16:12:10|31.66|31.58|31.64|31.56|31.67|31.59|31.62|31.54|21
1645719140000|2022-02-24 16:12:20|31.66|31.58|31.67|31.59|31.71|31.63|31.65|31.57|3
1645719150000|2022-02-24 16:12:30|31.63|31.55|31.62|31.54|31.67|31.59|31.62|31.54|14
1645719160000|2022-02-24 16:12:40|31.64|31.56|31.62|31.54|31.67|31.59|31.62|31.54|1
1645719170000|2022-02-24 16:12:50|31.58|31.5|31.58|31.5|31.62|31.54|31.58|31.5|3
1645719180000|2022-02-24 16:13:00|31.62|31.54|31.62|31.54|31.62|31.54|31.58|31.5|3
1645719190000|2022-02-24 16:13:10|31.61|31.53|31.55|31.47|31.61|31.53|31.55|31.47|6
1645719200000|2022-02-24 16:13:20|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|0
1645719210000|2022-02-24 16:13:30|31.55|31.47|31.57|31.49|31.58|31.5|31.54|31.46|20
1645719220000|2022-02-24 16:13:40|31.58|31.5|31.55|31.47|31.58|31.5|31.55|31.47|84
1645719230000|2022-02-24 16:13:50|31.57|31.49|31.55|31.47|31.58|31.5|31.55|31.47|11
1645719240000|2022-02-24 16:14:00|31.57|31.49|31.52|31.44|31.58|31.5|31.52|31.44|30
1645719250000|2022-02-24 16:14:10|31.54|31.46|31.52|31.44|31.54|31.46|31.52|31.44|48
1645719260000|2022-02-24 16:14:20|31.49|31.41|31.52|31.44|31.52|31.44|31.49|31.41|102
1645719270000|2022-02-24 16:14:30|31.5|31.42|31.52|31.44|31.52|31.44|31.49|31.41|2
1645719280000|2022-02-24 16:14:40|31.5|31.42|31.5|31.42|31.53|31.45|31.49|31.41|14
1645719290000|2022-02-24 16:14:50|31.49|31.41|31.57|31.49|31.57|31.49|31.49|31.41|6
1645719300000|2022-02-24 16:15:00|31.55|31.47|31.5|31.42|31.6|31.52|31.5|31.42|41
1645719310000|2022-02-24 16:15:10|31.52|31.44|31.53|31.45|31.53|31.45|31.48|31.4|2
1645719320000|2022-02-24 16:15:20|31.52|31.44|31.53|31.45|31.53|31.45|31.52|31.44|0
1645719330000|2022-02-24 16:15:30|31.52|31.44|31.56|31.48|31.56|31.48|31.52|31.44|2
1645719340000|2022-02-24 16:15:40|31.57|31.49|31.57|31.49|31.57|31.49|31.57|31.49|0
1645719350000|2022-02-24 16:15:50|31.56|31.48|31.6|31.52|31.6|31.52|31.52|31.44|26
1645719360000|2022-02-24 16:16:00|31.58|31.5|31.63|31.55|31.63|31.55|31.55|31.47|13
1645719370000|2022-02-24 16:16:10|31.6|31.52|31.67|31.59|31.67|31.59|31.6|31.52|5
1645719380000|2022-02-24 16:16:20|31.63|31.55|31.66|31.58|31.67|31.59|31.63|31.55|9
1645719390000|2022-02-24 16:16:30|31.67|31.59|31.67|31.59|31.69|31.61|31.65|31.57|10
1645719400000|2022-02-24 16:16:40|31.63|31.55|31.62|31.54|31.64|31.56|31.62|31.54|22
1645719410000|2022-02-24 16:16:50|31.6|31.52|31.6|31.52|31.62|31.54|31.6|31.52|20
1645719420000|2022-02-24 16:17:00|31.61|31.53|31.62|31.54|31.62|31.54|31.6|31.52|4
1645719430000|2022-02-24 16:17:10|31.65|31.57|31.62|31.54|31.65|31.57|31.62|31.54|9
1645719440000|2022-02-24 16:17:20|||||||||1
1645719450000|2022-02-24 16:17:30|31.65|31.57|31.63|31.55|31.67|31.59|31.63|31.55|10
1645719460000|2022-02-24 16:17:40|31.62|31.54|31.58|31.5|31.62|31.54|31.58|31.5|16
1645719470000|2022-02-24 16:17:50|31.59|31.51|31.58|31.5|31.61|31.53|31.58|31.5|1
1645719480000|2022-02-24 16:18:00|31.59|31.51|31.6|31.52|31.63|31.55|31.59|31.51|46
1645719490000|2022-02-24 16:18:10|31.59|31.51|31.55|31.47|31.59|31.51|31.55|31.47|20
1645719500000|2022-02-24 16:18:20|31.56|31.48|31.56|31.48|31.58|31.5|31.55|31.47|0
1645719510000|2022-02-24 16:18:30|31.55|31.47|31.49|31.41|31.56|31.48|31.47|31.39|51
1645719520000|2022-02-24 16:18:40|31.48|31.4|31.56|31.48|31.56|31.48|31.47|31.39|6
1645719530000|2022-02-24 16:18:50|31.55|31.47|31.52|31.44|31.56|31.48|31.52|31.44|11
1645719540000|2022-02-24 16:19:00|31.55|31.47|31.56|31.48|31.58|31.5|31.55|31.47|12
1645719550000|2022-02-24 16:19:10|31.55|31.47|31.54|31.46|31.55|31.47|31.52|31.44|18
1645719560000|2022-02-24 16:19:20|31.55|31.47|31.52|31.44|31.55|31.47|31.52|31.44|0
1645719570000|2022-02-24 16:19:30|31.54|31.46|31.55|31.47|31.56|31.48|31.52|31.44|1
1645719580000|2022-02-24 16:19:40|31.52|31.44|31.5|31.42|31.52|31.44|31.5|31.42|35
1645719590000|2022-02-24 16:19:50|31.47|31.39|31.47|31.39|31.49|31.41|31.47|31.39|17
1645719600000|2022-02-24 16:20:00|31.44|31.36|31.46|31.38|31.46|31.38|31.42|31.34|29
1645719610000|2022-02-24 16:20:10|31.47|31.39|31.47|31.39|31.5|31.42|31.46|31.38|21
1645719620000|2022-02-24 16:20:20|31.5|31.42|31.52|31.44|31.53|31.45|31.49|31.41|8
1645719630000|2022-02-24 16:20:30|31.5|31.42|31.53|31.45|31.53|31.45|31.5|31.42|1
1645719640000|2022-02-24 16:20:40|31.52|31.44|31.5|31.42|31.53|31.45|31.5|31.42|6
1645719650000|2022-02-24 16:20:50|31.53|31.45|31.54|31.46|31.55|31.47|31.53|31.45|8
1645719660000|2022-02-24 16:21:00|31.57|31.49|31.59|31.51|31.59|31.51|31.53|31.45|1
1645719670000|2022-02-24 16:21:10|31.63|31.55|31.63|31.55|31.63|31.55|31.6|31.52|39
1645719680000|2022-02-24 16:21:20|31.65|31.57|31.63|31.55|31.67|31.59|31.63|31.55|23
1645719690000|2022-02-24 16:21:30|31.65|31.57|31.63|31.55|31.67|31.59|31.63|31.55|3
1645719700000|2022-02-24 16:21:40|31.62|31.54|31.63|31.55|31.65|31.57|31.62|31.54|4
1645719710000|2022-02-24 16:21:50|31.65|31.57|31.63|31.55|31.65|31.57|31.62|31.54|0
1645719720000|2022-02-24 16:22:00|31.58|31.5|31.62|31.54|31.65|31.57|31.58|31.5|17
1645719730000|2022-02-24 16:22:10|31.63|31.55|31.63|31.55|31.67|31.59|31.63|31.55|6
1645719740000|2022-02-24 16:22:20|31.67|31.59|31.63|31.55|31.67|31.59|31.63|31.55|10
1645719750000|2022-02-24 16:22:30|31.65|31.57|31.68|31.6|31.72|31.64|31.63|31.55|15
1645719760000|2022-02-24 16:22:40|31.72|31.64|31.67|31.59|31.72|31.64|31.63|31.55|24
1645719770000|2022-02-24 16:22:50|31.65|31.57|31.62|31.54|31.67|31.59|31.62|31.54|9
1645719780000|2022-02-24 16:23:00|31.63|31.55|31.58|31.5|31.63|31.55|31.58|31.5|35
1645719790000|2022-02-24 16:23:10|31.62|31.54|31.58|31.5|31.62|31.54|31.58|31.5|44
1645719800000|2022-02-24 16:23:20|31.57|31.49|31.58|31.5|31.58|31.5|31.54|31.46|22
1645719810000|2022-02-24 16:23:30|31.62|31.54|31.62|31.54|31.62|31.54|31.62|31.54|16
1645719820000|2022-02-24 16:23:40|31.65|31.57|31.7|31.62|31.7|31.62|31.64|31.56|3
1645719830000|2022-02-24 16:23:50|31.67|31.59|31.67|31.59|31.7|31.62|31.67|31.59|19
1645719840000|2022-02-24 16:24:00|31.62|31.54|31.65|31.57|31.65|31.57|31.62|31.54|4
1645719850000|2022-02-24 16:24:10|31.62|31.54|31.62|31.54|31.62|31.54|31.62|31.54|4
1645719860000|2022-02-24 16:24:20|31.64|31.56|31.65|31.57|31.65|31.57|31.62|31.54|19
1645719870000|2022-02-24 16:24:30|31.62|31.54|31.66|31.58|31.66|31.58|31.62|31.54|36
1645719880000|2022-02-24 16:24:40|31.67|31.59|31.62|31.54|31.67|31.59|31.62|31.54|10
1645719890000|2022-02-24 16:24:50|31.63|31.55|31.67|31.59|31.67|31.59|31.63|31.55|9
1645719900000|2022-02-24 16:25:00|31.66|31.58|31.67|31.59|31.67|31.59|31.64|31.56|9
1645719910000|2022-02-24 16:25:10|31.68|31.6|31.62|31.54|31.7|31.62|31.62|31.54|20
1645719920000|2022-02-24 16:25:20|31.64|31.56|31.66|31.58|31.66|31.58|31.62|31.54|3
1645719930000|2022-02-24 16:25:30|31.64|31.56|31.66|31.58|31.66|31.58|31.64|31.56|7
1645719940000|2022-02-24 16:25:40|31.63|31.55|31.61|31.53|31.65|31.57|31.61|31.53|12
1645719950000|2022-02-24 16:25:50|||||||||1
1645719960000|2022-02-24 16:26:00|31.63|31.55|31.63|31.55|31.65|31.57|31.63|31.55|1
1645719970000|2022-02-24 16:26:10|31.65|31.57|31.63|31.55|31.65|31.57|31.63|31.55|8
1645719980000|2022-02-24 16:26:20|31.62|31.54|31.62|31.54|31.62|31.54|31.57|31.49|60
1645719990000|2022-02-24 16:26:30|31.63|31.55|31.6|31.52|31.65|31.57|31.6|31.52|42
1645720000000|2022-02-24 16:26:40|31.63|31.55|31.63|31.55|31.65|31.57|31.63|31.55|15
1645720010000|2022-02-24 16:26:50|31.66|31.58|31.63|31.55|31.66|31.58|31.63|31.55|19
1645720020000|2022-02-24 16:27:00|31.67|31.59|31.63|31.55|31.68|31.6|31.61|31.53|36
1645720030000|2022-02-24 16:27:10|31.61|31.53|31.63|31.55|31.63|31.55|31.61|31.53|47
1645720040000|2022-02-24 16:27:20|31.65|31.57|31.63|31.55|31.68|31.6|31.63|31.55|22
1645720050000|2022-02-24 16:27:30|31.61|31.53|31.62|31.54|31.63|31.55|31.58|31.5|67
1645720060000|2022-02-24 16:27:40|31.64|31.56|31.71|31.63|31.71|31.63|31.64|31.56|24
1645720070000|2022-02-24 16:27:50|31.72|31.64|31.73|31.65|31.73|31.65|31.72|31.64|11
1645720080000|2022-02-24 16:28:00|31.69|31.61|31.73|31.65|31.78|31.7|31.68|31.6|17
1645720090000|2022-02-24 16:28:10|31.75|31.67|31.73|31.65|31.75|31.67|31.73|31.65|7
1645720100000|2022-02-24 16:28:20|31.75|31.67|31.76|31.68|31.76|31.68|31.73|31.65|7
1645720110000|2022-02-24 16:28:30|31.75|31.67|31.71|31.63|31.75|31.67|31.71|31.63|1
1645720120000|2022-02-24 16:28:40|31.72|31.64|31.71|31.63|31.73|31.65|31.68|31.6|10
1645720130000|2022-02-24 16:28:50|31.74|31.66|31.72|31.64|31.75|31.67|31.72|31.64|11
1645720140000|2022-02-24 16:29:00|31.71|31.63|31.76|31.68|31.76|31.68|31.71|31.63|6
1645720150000|2022-02-24 16:29:10|31.75|31.67|31.71|31.63|31.76|31.68|31.71|31.63|3
1645720160000|2022-02-24 16:29:20|31.74|31.66|31.71|31.63|31.76|31.68|31.71|31.63|21
1645720170000|2022-02-24 16:29:30|31.75|31.67|31.81|31.73|31.85|31.77|31.75|31.67|38
1645720180000|2022-02-24 16:29:40|31.83|31.75|31.83|31.75|31.83|31.75|31.78|31.7|26
1645720190000|2022-02-24 16:29:50|31.84|31.76|31.79|31.71|31.85|31.77|31.79|31.71|24
1645720200000|2022-02-24 16:30:00|31.81|31.73|31.8|31.72|31.84|31.76|31.77|31.69|55
1645720210000|2022-02-24 16:30:10|31.79|31.71|31.75|31.67|31.8|31.72|31.75|31.67|27
1645720220000|2022-02-24 16:30:20|31.76|31.68|31.75|31.67|31.76|31.68|31.75|31.67|0
1645720230000|2022-02-24 16:30:30|31.71|31.63|31.75|31.67|31.75|31.67|31.71|31.63|3
1645720240000|2022-02-24 16:30:40|31.71|31.63|31.71|31.63|31.72|31.64|31.7|31.62|12
1645720250000|2022-02-24 16:30:50|31.72|31.64|31.75|31.67|31.75|31.67|31.71|31.63|1
1645720260000|2022-02-24 16:31:00|31.74|31.66|31.8|31.72|31.8|31.72|31.74|31.66|0
1645720270000|2022-02-24 16:31:10|31.79|31.71|31.79|31.71|31.8|31.72|31.79|31.71|3
1645720280000|2022-02-24 16:31:20|31.8|31.72|31.85|31.77|31.87|31.79|31.8|31.72|0
1645720290000|2022-02-24 16:31:30|31.87|31.79|31.92|31.84|31.96|31.88|31.87|31.79|7
1645720300000|2022-02-24 16:31:40|31.88|31.8|31.95|31.87|31.96|31.88|31.88|31.8|12
1645720310000|2022-02-24 16:31:50|31.94|31.86|31.95|31.87|31.96|31.88|31.92|31.84|24
1645720320000|2022-02-24 16:32:00|31.92|31.84|31.94|31.86|31.96|31.88|31.91|31.83|10
1645720330000|2022-02-24 16:32:10|31.93|31.85|31.9|31.82|31.94|31.86|31.89|31.81|6
1645720340000|2022-02-24 16:32:20|31.92|31.84|31.9|31.82|31.94|31.86|31.9|31.82|0
1645720350000|2022-02-24 16:32:30|31.89|31.81|31.96|31.88|31.99|31.91|31.89|31.81|4
1645720360000|2022-02-24 16:32:40|31.99|31.91|31.94|31.86|31.99|31.91|31.94|31.86|3
1645720370000|2022-02-24 16:32:50|31.93|31.85|31.96|31.88|31.97|31.89|31.93|31.85|0
1645720380000|2022-02-24 16:33:00|31.98|31.9|31.94|31.86|31.98|31.9|31.93|31.85|0
1645720390000|2022-02-24 16:33:10|31.96|31.88|31.95|31.87|31.99|31.91|31.94|31.86|0
1645720400000|2022-02-24 16:33:20|31.96|31.88|32|31.92|32|31.92|31.95|31.87|0
1645720410000|2022-02-24 16:33:30|31.99|31.91|31.96|31.88|32|31.92|31.95|31.87|2
1645720420000|2022-02-24 16:33:40|31.95|31.87|31.91|31.83|31.96|31.88|31.91|31.83|2
1645720430000|2022-02-24 16:33:50|31.94|31.86|31.96|31.88|31.96|31.88|31.94|31.86|30
1645720440000|2022-02-24 16:34:00|31.98|31.9|31.96|31.88|31.99|31.91|31.96|31.88|8
1645720450000|2022-02-24 16:34:10|31.95|31.87|31.94|31.86|31.96|31.88|31.94|31.86|8
1645720460000|2022-02-24 16:34:20|31.91|31.83|31.95|31.87|31.98|31.9|31.91|31.83|3
1645720470000|2022-02-24 16:34:30|31.94|31.86|31.99|31.91|31.99|31.91|31.91|31.83|3
1645720480000|2022-02-24 16:34:40|31.98|31.9|31.91|31.83|31.99|31.91|31.91|31.83|1
1645720490000|2022-02-24 16:34:50|31.9|31.82|31.91|31.83|31.93|31.85|31.9|31.82|2
1645720500000|2022-02-24 16:35:00|31.92|31.84|31.91|31.83|31.94|31.86|31.9|31.82|7
1645720510000|2022-02-24 16:35:10|31.87|31.79|31.87|31.79|31.88|31.8|31.84|31.76|101
1645720520000|2022-02-24 16:35:20|31.89|31.81|31.86|31.78|31.89|31.81|31.86|31.78|3
1645720530000|2022-02-24 16:35:30|31.87|31.79|31.87|31.79|31.87|31.79|31.87|31.79|2
1645720540000|2022-02-24 16:35:40|31.88|31.8|31.93|31.85|31.96|31.88|31.88|31.8|1
1645720550000|2022-02-24 16:35:50|31.94|31.86|31.93|31.85|31.94|31.86|31.93|31.85|0
1645720560000|2022-02-24 16:36:00|31.92|31.84|31.93|31.85|31.94|31.86|31.9|31.82|2
1645720570000|2022-02-24 16:36:10|31.92|31.84|32.01|31.93|32.02|31.94|31.92|31.84|2
1645720580000|2022-02-24 16:36:20|31.99|31.91|31.97|31.89|32.02|31.94|31.97|31.89|0
1645720590000|2022-02-24 16:36:30|31.98|31.9|31.97|31.89|31.98|31.9|31.93|31.85|0
1645720600000|2022-02-24 16:36:40|31.98|31.9|32.02|31.94|32.02|31.94|31.97|31.89|2
1645720610000|2022-02-24 16:36:50|32.01|31.93|32.02|31.94|32.02|31.94|31.98|31.9|0
1645720620000|2022-02-24 16:37:00|32.04|31.96|32.02|31.94|32.04|31.96|31.98|31.9|1
1645720630000|2022-02-24 16:37:10|32.01|31.93|32.02|31.94|32.02|31.94|32.01|31.93|0
1645720640000|2022-02-24 16:37:20|32.06|31.98|32.03|31.95|32.06|31.98|32.03|31.95|1
1645720650000|2022-02-24 16:37:30|32.02|31.94|32.02|31.94|32.04|31.96|32.01|31.93|1
1645720660000|2022-02-24 16:37:40|32.03|31.95|31.98|31.9|32.03|31.95|31.98|31.9|2
1645720670000|2022-02-24 16:37:50|32|31.92|31.98|31.9|32|31.92|31.98|31.9|0
1645720680000|2022-02-24 16:38:00|31.94|31.86|31.98|31.9|31.98|31.9|31.93|31.85|1
1645720690000|2022-02-24 16:38:10|32|31.92|31.98|31.9|32.06|31.98|31.98|31.9|2
1645720700000|2022-02-24 16:38:20|31.99|31.91|31.99|31.91|32|31.92|31.98|31.9|1
1645720710000|2022-02-24 16:38:30|31.98|31.9|31.99|31.91|31.99|31.91|31.98|31.9|0
1645720720000|2022-02-24 16:38:40|32|31.92|31.93|31.85|32|31.92|31.93|31.85|2
1645720730000|2022-02-24 16:38:50|31.94|31.86|31.91|31.83|31.94|31.86|31.91|31.83|0
1645720740000|2022-02-24 16:39:00|31.92|31.84|31.87|31.79|31.92|31.84|31.87|31.79|2
1645720750000|2022-02-24 16:39:10|31.89|31.81|31.87|31.79|31.91|31.83|31.86|31.78|3
1645720760000|2022-02-24 16:39:20|31.86|31.78|31.83|31.75|31.86|31.78|31.83|31.75|2
1645720770000|2022-02-24 16:39:30|31.82|31.74|31.82|31.74|31.84|31.76|31.82|31.74|0
1645720780000|2022-02-24 16:39:40|31.83|31.75|31.81|31.73|31.84|31.76|31.8|31.72|1
1645720790000|2022-02-24 16:39:50|31.8|31.72|31.8|31.72|31.8|31.72|31.8|31.72|0
1645720800000|2022-02-24 16:40:00|31.82|31.74|31.85|31.77|31.86|31.78|31.82|31.74|2
1645720810000|2022-02-24 16:40:10|31.86|31.78|31.88|31.8|31.89|31.81|31.85|31.77|0
1645720820000|2022-02-24 16:40:20|31.86|31.78|31.83|31.75|31.86|31.78|31.83|31.75|0
1645720830000|2022-02-24 16:40:30|31.84|31.76|31.84|31.76|31.85|31.77|31.84|31.76|0
1645720840000|2022-02-24 16:40:40|31.85|31.77|31.83|31.75|31.85|31.77|31.8|31.72|2
1645720850000|2022-02-24 16:40:50|31.84|31.76|31.8|31.72|31.84|31.76|31.8|31.72|1
1645720860000|2022-02-24 16:41:00|31.82|31.74|31.8|31.72|31.84|31.76|31.8|31.72|4
1645720870000|2022-02-24 16:41:10|31.82|31.74|31.84|31.76|31.84|31.76|31.8|31.72|1
1645720880000|2022-02-24 16:41:20|31.83|31.75|31.89|31.81|31.9|31.82|31.83|31.75|1
1645720890000|2022-02-24 16:41:30|31.86|31.78|31.93|31.85|31.93|31.85|31.86|31.78|0
1645720900000|2022-02-24 16:41:40|31.94|31.86|31.93|31.85|31.94|31.86|31.91|31.83|0
1645720910000|2022-02-24 16:41:50|31.94|31.86|31.97|31.89|31.97|31.89|31.93|31.85|0
1645720920000|2022-02-24 16:42:00|31.95|31.87|32.06|31.98|32.06|31.98|31.95|31.87|0
1645720930000|2022-02-24 16:42:10|32.07|31.99|32.07|31.99|32.1|32.02|32.06|31.98|1
1645720940000|2022-02-24 16:42:20|32.1|32.02|32.1|32.02|32.11|32.03|32.08|32|0
1645720950000|2022-02-24 16:42:30|32.11|32.03|32.1|32.02|32.11|32.03|32.06|31.98|0
1645720960000|2022-02-24 16:42:40|32.08|32|32.06|31.98|32.1|32.02|32.01|31.93|1
1645720970000|2022-02-24 16:42:50|32.05|31.97|32.07|31.99|32.08|32|32.03|31.95|52
1645720980000|2022-02-24 16:43:00|32.08|32|32.06|31.98|32.09|32.01|32.03|31.95|41
1645720990000|2022-02-24 16:43:10|32.07|31.99|32.07|31.99|32.09|32.01|32.07|31.99|11
1645721000000|2022-02-24 16:43:20|32.08|32|32.11|32.03|32.11|32.03|32.07|31.99|0
1645721010000|2022-02-24 16:43:30|32.09|32.01|32.11|32.03|32.11|32.03|32.07|31.99|2
1645721020000|2022-02-24 16:43:40|32.09|32.01|32.11|32.03|32.11|32.03|32.07|31.99|0
1645721030000|2022-02-24 16:43:50|32.12|32.04|32.11|32.03|32.13|32.05|32.11|32.03|0
1645721040000|2022-02-24 16:44:00|32.12|32.04|32.07|31.99|32.12|32.04|32.06|31.98|5
1645721050000|2022-02-24 16:44:10|32.08|32|32.07|31.99|32.08|32|32.02|31.94|26
1645721060000|2022-02-24 16:44:20|32.05|31.97|32.08|32|32.12|32.04|32.05|31.97|9
1645721070000|2022-02-24 16:44:30|32.07|31.99|32.1|32.02|32.1|32.02|32.07|31.99|0
1645721080000|2022-02-24 16:44:40|32.11|32.03|32.08|32|32.12|32.04|32.07|31.99|32
1645721090000|2022-02-24 16:44:50|32.07|31.99|32.05|31.97|32.08|32|32.05|31.97|2
1645721100000|2022-02-24 16:45:00|32.07|31.99|32|31.92|32.07|31.99|31.98|31.9|13
1645721110000|2022-02-24 16:45:10|31.99|31.91|32.07|31.99|32.07|31.99|31.98|31.9|2
1645721120000|2022-02-24 16:45:20|32.03|31.95|32.04|31.96|32.05|31.97|32.02|31.94|2
1645721130000|2022-02-24 16:45:30|32.02|31.94|31.99|31.91|32.02|31.94|31.98|31.9|7
1645721140000|2022-02-24 16:45:40|32|31.92|32.07|31.99|32.07|31.99|32|31.92|24
1645721150000|2022-02-24 16:45:50|32.04|31.96|32.02|31.94|32.04|31.96|32.02|31.94|3
1645721160000|2022-02-24 16:46:00|32.04|31.96|32.11|32.03|32.11|32.03|32.02|31.94|2
1645721170000|2022-02-24 16:46:10|32.1|32.02|32.11|32.03|32.15|32.07|32.1|32.02|5
1645721180000|2022-02-24 16:46:20|32.1|32.02|32.11|32.03|32.15|32.07|32.07|31.99|1
1645721190000|2022-02-24 16:46:30|32.13|32.05|32.12|32.04|32.17|32.09|32.1|32.02|4
1645721200000|2022-02-24 16:46:40|32.1|32.02|32.15|32.07|32.15|32.07|32.1|32.02|1
1645721210000|2022-02-24 16:46:50|32.13|32.05|32.07|31.99|32.13|32.05|32.07|31.99|3
1645721220000|2022-02-24 16:47:00|32.08|32|32.02|31.94|32.1|32.02|31.98|31.9|14
1645721230000|2022-02-24 16:47:10|32|31.92|32.04|31.96|32.07|31.99|32|31.92|29
1645721240000|2022-02-24 16:47:20|32.02|31.94|31.99|31.91|32.04|31.96|31.99|31.91|3
1645721250000|2022-02-24 16:47:30|32.02|31.94|32.02|31.94|32.07|31.99|32.02|31.94|29
1645721260000|2022-02-24 16:47:40|||||||||1
1645721280000|2022-02-24 16:48:00|32.03|31.95|32.03|31.95|32.07|31.99|32.03|31.95|34
1645721290000|2022-02-24 16:48:10|32.02|31.94|32.07|31.99|32.07|31.99|32.02|31.94|5
1645721300000|2022-02-24 16:48:20|32.03|31.95|32.03|31.95|32.07|31.99|32.03|31.95|11
1645721310000|2022-02-24 16:48:30|32.05|31.97|32.03|31.95|32.05|31.97|32.03|31.95|0
1645721320000|2022-02-24 16:48:40|31.98|31.9|31.94|31.86|31.99|31.91|31.94|31.86|40
1645721330000|2022-02-24 16:48:50|31.95|31.87|31.9|31.82|31.97|31.89|31.9|31.82|5
1645721340000|2022-02-24 16:49:00|31.91|31.83|31.95|31.87|31.95|31.87|31.9|31.82|3
1645721350000|2022-02-24 16:49:10|31.94|31.86|31.94|31.86|31.97|31.89|31.94|31.86|7
1645721360000|2022-02-24 16:49:20|31.93|31.85|31.94|31.86|31.97|31.89|31.93|31.85|2
1645721370000|2022-02-24 16:49:30|31.95|31.87|31.93|31.85|31.95|31.87|31.93|31.85|0
1645721380000|2022-02-24 16:49:40|31.94|31.86|31.95|31.87|31.95|31.87|31.89|31.81|2
1645721390000|2022-02-24 16:49:50|31.97|31.89|31.89|31.81|31.97|31.89|31.89|31.81|3
1645721400000|2022-02-24 16:50:00|31.9|31.82|31.89|31.81|31.93|31.85|31.89|31.81|1
1645721410000|2022-02-24 16:50:10|31.88|31.8|31.87|31.79|31.89|31.81|31.85|31.77|8
1645721420000|2022-02-24 16:50:20|31.89|31.81|31.93|31.85|31.93|31.85|31.84|31.76|11
1645721430000|2022-02-24 16:50:30|31.94|31.86|31.93|31.85|31.94|31.86|31.9|31.82|4
1645721440000|2022-02-24 16:50:40|31.91|31.83|31.99|31.91|31.99|31.91|31.91|31.83|0
1645721450000|2022-02-24 16:50:50|31.95|31.87|31.98|31.9|31.99|31.91|31.94|31.86|8
1645721460000|2022-02-24 16:51:00|31.99|31.91|31.93|31.85|31.99|31.91|31.93|31.85|3
1645721470000|2022-02-24 16:51:10|31.89|31.81|31.97|31.89|31.97|31.89|31.89|31.81|2
1645721480000|2022-02-24 16:51:20|31.95|31.87|31.9|31.82|31.97|31.89|31.9|31.82|1
1645721490000|2022-02-24 16:51:30|31.93|31.85|31.84|31.76|31.94|31.86|31.84|31.76|3
1645721500000|2022-02-24 16:51:40|31.87|31.79|31.89|31.81|31.89|31.81|31.87|31.79|1
1645721510000|2022-02-24 16:51:50|31.9|31.82|31.84|31.76|31.9|31.82|31.84|31.76|1
1645721520000|2022-02-24 16:52:00|31.85|31.77|31.79|31.71|31.85|31.77|31.79|31.71|1
1645721530000|2022-02-24 16:52:10|31.8|31.72|31.85|31.77|31.85|31.77|31.8|31.72|1
1645721540000|2022-02-24 16:52:20|31.84|31.76|31.82|31.74|31.85|31.77|31.8|31.72|1
1645721550000|2022-02-24 16:52:30|31.84|31.76|31.87|31.79|31.89|31.81|31.84|31.76|3
1645721560000|2022-02-24 16:52:40|31.89|31.81|31.85|31.77|31.89|31.81|31.84|31.76|1
1645721570000|2022-02-24 16:52:50|31.84|31.76|31.85|31.77|31.85|31.77|31.84|31.76|0
1645721580000|2022-02-24 16:53:00|31.84|31.76|31.83|31.75|31.85|31.77|31.8|31.72|2
1645721590000|2022-02-24 16:53:10|31.85|31.77|31.77|31.69|31.85|31.77|31.75|31.67|2
1645721600000|2022-02-24 16:53:20|31.75|31.67|31.83|31.75|31.85|31.77|31.75|31.67|4
1645721610000|2022-02-24 16:53:30|31.82|31.74|31.8|31.72|31.85|31.77|31.8|31.72|7
1645721620000|2022-02-24 16:53:40|31.77|31.69|31.75|31.67|31.8|31.72|31.75|31.67|4
1645721630000|2022-02-24 16:53:50|31.73|31.65|31.71|31.63|31.73|31.65|31.7|31.62|2
1645721640000|2022-02-24 16:54:00|31.7|31.62|31.74|31.66|31.75|31.67|31.7|31.62|7
1645721650000|2022-02-24 16:54:10|31.71|31.63|31.69|31.61|31.74|31.66|31.66|31.58|12
1645721660000|2022-02-24 16:54:20|31.67|31.59|31.7|31.62|31.71|31.63|31.67|31.59|3
1645721670000|2022-02-24 16:54:30|31.67|31.59|31.69|31.61|31.7|31.62|31.66|31.58|5
1645721680000|2022-02-24 16:54:40|31.67|31.59|31.69|31.61|31.71|31.63|31.66|31.58|0
1645721690000|2022-02-24 16:54:50|31.72|31.64|31.71|31.63|31.75|31.67|31.7|31.62|0
1645721700000|2022-02-24 16:55:00|31.72|31.64|31.79|31.71|31.8|31.72|31.71|31.63|5
1645721710000|2022-02-24 16:55:10|31.76|31.68|31.72|31.64|31.76|31.68|31.7|31.62|7
1645721720000|2022-02-24 16:55:20|31.71|31.63|31.8|31.72|31.8|31.72|31.71|31.63|12
1645721730000|2022-02-24 16:55:30|31.79|31.71|31.8|31.72|31.8|31.72|31.78|31.7|1
1645721740000|2022-02-24 16:55:40|31.79|31.71|31.8|31.72|31.8|31.72|31.75|31.67|2
1645721750000|2022-02-24 16:55:50|31.82|31.74|31.84|31.76|31.84|31.76|31.79|31.71|2
1645721760000|2022-02-24 16:56:00|31.83|31.75|31.79|31.71|31.84|31.76|31.79|31.71|6
1645721770000|2022-02-24 16:56:10|31.77|31.69|31.75|31.67|31.77|31.69|31.75|31.67|1
1645721790000|2022-02-24 16:56:30|31.74|31.66|31.7|31.62|31.74|31.66|31.7|31.62|2
1645721800000|2022-02-24 16:56:40|31.72|31.64|31.75|31.67|31.75|31.67|31.7|31.62|3
1645721810000|2022-02-24 16:56:50|31.77|31.69|31.75|31.67|31.77|31.69|31.75|31.67|0
1645721820000|2022-02-24 16:57:00|31.74|31.66|31.7|31.62|31.74|31.66|31.69|31.61|1
1645721830000|2022-02-24 16:57:10|31.74|31.66|31.7|31.62|31.75|31.67|31.7|31.62|0
1645721840000|2022-02-24 16:57:20|31.66|31.58|31.7|31.62|31.72|31.64|31.66|31.58|1
1645721870000|2022-02-24 16:57:50|31.69|31.61|31.68|31.6|31.7|31.62|31.66|31.58|1
1645721880000|2022-02-24 16:58:00|31.66|31.58|31.67|31.59|31.67|31.59|31.61|31.53|9
1645721890000|2022-02-24 16:58:10|31.69|31.61|31.64|31.56|31.69|31.61|31.64|31.56|1
1645721900000|2022-02-24 16:58:20|31.68|31.6|31.65|31.57|31.69|31.61|31.65|31.57|0
1645721910000|2022-02-24 16:58:30|31.66|31.58|31.65|31.57|31.7|31.62|31.65|31.57|1
1645721920000|2022-02-24 16:58:40|31.66|31.58|31.65|31.57|31.66|31.58|31.65|31.57|0
1645721930000|2022-02-24 16:58:50|31.66|31.58|31.65|31.57|31.7|31.62|31.65|31.57|6
1645721940000|2022-02-24 16:59:00|31.66|31.58|31.61|31.53|31.66|31.58|31.59|31.51|4
1645721950000|2022-02-24 16:59:10|31.62|31.54|31.7|31.62|31.71|31.63|31.62|31.54|3
1645721960000|2022-02-24 16:59:20|31.71|31.63|31.7|31.62|31.71|31.63|31.7|31.62|0
1645721970000|2022-02-24 16:59:30|31.66|31.58|31.66|31.58|31.67|31.59|31.66|31.58|3
1645721980000|2022-02-24 16:59:40|31.67|31.59|31.65|31.57|31.71|31.63|31.65|31.57|4
1645721990000|2022-02-24 16:59:50|31.62|31.54|31.64|31.56|31.64|31.56|31.62|31.54|4
1645722000000|2022-02-24 17:00:00|31.65|31.57|31.65|31.57|31.65|31.57|31.61|31.53|8
1645722020000|2022-02-24 17:00:20|31.62|31.54|31.62|31.54|31.62|31.54|31.62|31.54|2
1645722030000|2022-02-24 17:00:30|||||||||10
1645722040000|2022-02-24 17:00:40|31.61|31.53|31.65|31.57|31.65|31.57|31.61|31.53|1
1645722060000|2022-02-24 17:01:00|31.67|31.59|31.67|31.59|31.69|31.61|31.65|31.57|1
1645722070000|2022-02-24 17:01:10|31.65|31.57|31.69|31.61|31.69|31.61|31.65|31.57|2
1645722080000|2022-02-24 17:01:20|31.67|31.59|31.69|31.61|31.69|31.61|31.65|31.57|1
1645722090000|2022-02-24 17:01:30|31.65|31.57|31.69|31.61|31.69|31.61|31.65|31.57|5
1645722100000|2022-02-24 17:01:40|31.65|31.57|31.65|31.57|31.67|31.59|31.65|31.57|2
1645722110000|2022-02-24 17:01:50|31.69|31.61|31.67|31.59|31.69|31.61|31.65|31.57|1
1645722120000|2022-02-24 17:02:00|31.65|31.57|31.69|31.61|31.69|31.61|31.65|31.57|1
1645722130000|2022-02-24 17:02:10|31.71|31.63|31.73|31.65|31.73|31.65|31.69|31.61|1
1645722140000|2022-02-24 17:02:20|31.74|31.66|31.74|31.66|31.78|31.7|31.74|31.66|4
1645722150000|2022-02-24 17:02:30|31.7|31.62|31.69|31.61|31.74|31.66|31.69|31.61|8
1645722160000|2022-02-24 17:02:40|31.7|31.62|31.69|31.61|31.7|31.62|31.69|31.61|4
1645722170000|2022-02-24 17:02:50|31.7|31.62|31.7|31.62|31.7|31.62|31.69|31.61|0
1645722180000|2022-02-24 17:03:00|31.69|31.61|31.74|31.66|31.74|31.66|31.69|31.61|0
1645722190000|2022-02-24 17:03:10|31.76|31.68|31.74|31.66|31.78|31.7|31.74|31.66|0
1645722200000|2022-02-24 17:03:20|31.7|31.62|31.74|31.66|31.74|31.66|31.7|31.62|6
1645722210000|2022-02-24 17:03:30|31.76|31.68|31.78|31.7|31.78|31.7|31.76|31.68|0
1645722220000|2022-02-24 17:03:40|31.77|31.69|31.78|31.7|31.78|31.7|31.77|31.69|2
1645722230000|2022-02-24 17:03:50|31.77|31.69|31.74|31.66|31.78|31.7|31.74|31.66|3
1645722240000|2022-02-24 17:04:00|31.75|31.67|31.74|31.66|31.75|31.67|31.74|31.66|0
1645722280000|2022-02-24 17:04:40|||||||||3
1645722290000|2022-02-24 17:04:50|||||||||1
1645722300000|2022-02-24 17:05:00|31.78|31.7|31.72|31.64|31.78|31.7|31.7|31.62|14
1645722310000|2022-02-24 17:05:10|31.7|31.62|31.7|31.62|31.74|31.66|31.7|31.62|0
1645722320000|2022-02-24 17:05:20|31.74|31.66|31.84|31.76|31.84|31.76|31.74|31.66|15
1645722330000|2022-02-24 17:05:30|31.82|31.74|31.85|31.77|31.89|31.81|31.8|31.72|2
1645722340000|2022-02-24 17:05:40|31.84|31.76|31.85|31.77|31.89|31.81|31.84|31.76|13
1645722350000|2022-02-24 17:05:50|31.87|31.79|31.85|31.77|31.88|31.8|31.85|31.77|2
1645722360000|2022-02-24 17:06:00|31.86|31.78|31.81|31.73|31.9|31.82|31.8|31.72|22
1645722370000|2022-02-24 17:06:10|31.8|31.72|31.84|31.76|31.85|31.77|31.8|31.72|36
1645722380000|2022-02-24 17:06:20|31.86|31.78|31.86|31.78|31.87|31.79|31.85|31.77|1
1645722390000|2022-02-24 17:06:30|31.85|31.77|31.8|31.72|31.85|31.77|31.8|31.72|10
1645722400000|2022-02-24 17:06:40|31.82|31.74|31.84|31.76|31.84|31.76|31.8|31.72|19
1645722410000|2022-02-24 17:06:50|31.82|31.74|31.81|31.73|31.84|31.76|31.8|31.72|0
1645722420000|2022-02-24 17:07:00|31.8|31.72|31.81|31.73|31.84|31.76|31.77|31.69|12
1645722430000|2022-02-24 17:07:10|31.8|31.72|31.77|31.69|31.81|31.73|31.76|31.68|8
1645722440000|2022-02-24 17:07:20|31.76|31.68|31.75|31.67|31.81|31.73|31.75|31.67|3
1645722450000|2022-02-24 17:07:30|31.76|31.68|31.8|31.72|31.81|31.73|31.75|31.67|15
1645722460000|2022-02-24 17:07:40|31.81|31.73|31.82|31.74|31.84|31.76|31.8|31.72|1
1645722470000|2022-02-24 17:07:50|31.83|31.75|31.8|31.72|31.84|31.76|31.8|31.72|4
1645722480000|2022-02-24 17:08:00|31.81|31.73|31.8|31.72|31.84|31.76|31.8|31.72|0
1645722490000|2022-02-24 17:08:10|31.79|31.71|31.75|31.67|31.84|31.76|31.75|31.67|4
1645722500000|2022-02-24 17:08:20|31.76|31.68|31.75|31.67|31.76|31.68|31.75|31.67|2
1645722510000|2022-02-24 17:08:30|31.76|31.68|31.74|31.66|31.79|31.71|31.74|31.66|15
1645722520000|2022-02-24 17:08:40|31.7|31.62|31.72|31.64|31.77|31.69|31.7|31.62|1
1645722530000|2022-02-24 17:08:50|31.74|31.66|31.74|31.66|31.78|31.7|31.74|31.66|1
1645722550000|2022-02-24 17:09:10|31.78|31.7|31.74|31.66|31.78|31.7|31.74|31.66|2
1645722560000|2022-02-24 17:09:20|31.7|31.62|31.72|31.64|31.72|31.64|31.69|31.61|1
1645722570000|2022-02-24 17:09:30|31.74|31.66|31.79|31.71|31.8|31.72|31.72|31.64|2
1645722580000|2022-02-24 17:09:40|31.74|31.66|31.74|31.66|31.79|31.71|31.74|31.66|2
1645722590000|2022-02-24 17:09:50|31.77|31.69|31.74|31.66|31.77|31.69|31.74|31.66|0
1645722600000|2022-02-24 17:10:00|31.69|31.61|31.74|31.66|31.79|31.71|31.69|31.61|15
1645722610000|2022-02-24 17:10:10|31.73|31.65|31.7|31.62|31.75|31.67|31.69|31.61|2
1645722620000|2022-02-24 17:10:20|31.72|31.64|31.7|31.62|31.72|31.64|31.69|31.61|7
1645722630000|2022-02-24 17:10:30|31.69|31.61|31.7|31.62|31.72|31.64|31.69|31.61|0
1645722640000|2022-02-24 17:10:40|31.72|31.64|31.69|31.61|31.72|31.64|31.69|31.61|0
1645722650000|2022-02-24 17:10:50|31.7|31.62|31.72|31.64|31.73|31.65|31.69|31.61|0
1645722660000|2022-02-24 17:11:00|31.74|31.66|31.75|31.67|31.75|31.67|31.7|31.62|0
1645722670000|2022-02-24 17:11:10|31.77|31.69|31.76|31.68|31.77|31.69|31.75|31.67|0
1645722680000|2022-02-24 17:11:20|31.75|31.67|31.75|31.67|31.76|31.68|31.74|31.66|3
1645722690000|2022-02-24 17:11:30|31.77|31.69|31.75|31.67|31.8|31.72|31.75|31.67|0
1645722700000|2022-02-24 17:11:40|31.77|31.69|31.75|31.67|31.8|31.72|31.75|31.67|0
1645722710000|2022-02-24 17:11:50|31.77|31.69|31.79|31.71|31.8|31.72|31.75|31.67|4
1645722720000|2022-02-24 17:12:00|31.8|31.72|31.84|31.76|31.84|31.76|31.75|31.67|2
1645722730000|2022-02-24 17:12:10|31.85|31.77|31.84|31.76|31.87|31.79|31.84|31.76|0
1645722740000|2022-02-24 17:12:20|31.85|31.77|31.94|31.86|31.94|31.86|31.85|31.77|0
1645722750000|2022-02-24 17:12:30|31.89|31.81|31.94|31.86|31.94|31.86|31.89|31.81|3
1645722780000|2022-02-24 17:13:00|31.96|31.88|31.92|31.84|31.96|31.88|31.92|31.84|21
1645722790000|2022-02-24 17:13:10|31.93|31.85|31.94|31.86|31.94|31.86|31.92|31.84|2
1645722800000|2022-02-24 17:13:20|31.99|31.91|31.96|31.88|31.99|31.91|31.95|31.87|9
1645722810000|2022-02-24 17:13:30|31.99|31.91|31.99|31.91|32|31.92|31.94|31.86|9
1645722820000|2022-02-24 17:13:40|32|31.92|32.04|31.96|32.04|31.96|31.99|31.91|13
1645722830000|2022-02-24 17:13:50|32.02|31.94|32.02|31.94|32.04|31.96|32|31.92|14
1645722840000|2022-02-24 17:14:00|32.03|31.95|32.04|31.96|32.05|31.97|32.03|31.95|0
1645722850000|2022-02-24 17:14:10|32.09|32.01|32.07|31.99|32.09|32.01|32.04|31.96|4
1645722860000|2022-02-24 17:14:20|32.08|32|32.08|32|32.1|32.02|32.04|31.96|11
1645722870000|2022-02-24 17:14:30|32.07|31.99|32.05|31.97|32.1|32.02|32.05|31.97|17
1645722880000|2022-02-24 17:14:40|32.07|31.99|32.09|32.01|32.1|32.02|32.04|31.96|0
1645722890000|2022-02-24 17:14:50|32.07|31.99|32.09|32.01|32.09|32.01|32.05|31.97|4
1645722900000|2022-02-24 17:15:00|32.11|32.03|32.12|32.04|32.12|32.04|32.08|32|4
1645722910000|2022-02-24 17:15:10|32.1|32.02|32.12|32.04|32.12|32.04|32.09|32.01|1
1645722920000|2022-02-24 17:15:20|32.1|32.02|32.1|32.02|32.13|32.05|32.08|32|4
1645722930000|2022-02-24 17:15:30|32.09|32.01|32.14|32.06|32.14|32.06|32.09|32.01|0
1645722940000|2022-02-24 17:15:40|32.12|32.04|32.14|32.06|32.14|32.06|32.12|32.04|17
1645722960000|2022-02-24 17:16:00|32.12|32.04|32.09|32.01|32.12|32.04|32.09|32.01|7
1645722970000|2022-02-24 17:16:10|32.08|32|32.05|31.97|32.09|32.01|32.05|31.97|7
1645722980000|2022-02-24 17:16:20|32.07|31.99|32.05|31.97|32.09|32.01|32.04|31.96|1
1645722990000|2022-02-24 17:16:30|32.04|31.96|32.05|31.97|32.09|32.01|32.04|31.96|0
1645723000000|2022-02-24 17:16:40|32.04|31.96|32.04|31.96|32.05|31.97|32.04|31.96|0
1645723010000|2022-02-24 17:16:50|32.05|31.97|32.05|31.97|32.05|31.97|32.04|31.96|0
1645723020000|2022-02-24 17:17:00|32.04|31.96|32|31.92|32.04|31.96|32|31.92|5
1645723030000|2022-02-24 17:17:10|32.02|31.94|32.02|31.94|32.03|31.95|32|31.92|2
1645723040000|2022-02-24 17:17:20|32.03|31.95|32.05|31.97|32.1|32.02|32.03|31.95|0
1645723050000|2022-02-24 17:17:30|32.09|32.01|32.09|32.01|32.09|32.01|32.09|32.01|6
1645723060000|2022-02-24 17:17:40|32.05|31.97|32.07|31.99|32.07|31.99|32.04|31.96|2
1645723070000|2022-02-24 17:17:50|32.09|32.01|32.04|31.96|32.09|32.01|32.04|31.96|2
1645723080000|2022-02-24 17:18:00|32.05|31.97|32.04|31.96|32.09|32.01|32.04|31.96|5
1645723090000|2022-02-24 17:18:10|32.05|31.97|32.05|31.97|32.05|31.97|32.04|31.96|0
1645723100000|2022-02-24 17:18:20|32.04|31.96|32.04|31.96|32.05|31.97|32.04|31.96|0
1645723110000|2022-02-24 17:18:30|32.03|31.95|32|31.92|32.03|31.95|32|31.92|1
1645723120000|2022-02-24 17:18:40|32.04|31.96|32.05|31.97|32.06|31.98|32.03|31.95|1
1645723130000|2022-02-24 17:18:50|32.09|32.01|32.07|31.99|32.09|32.01|32.07|31.99|13
1645723140000|2022-02-24 17:19:00|32.09|32.01|32.09|32.01|32.09|32.01|32.05|31.97|5
1645723150000|2022-02-24 17:19:10|32.1|32.02|32.09|32.01|32.12|32.04|32.09|32.01|4
1645723160000|2022-02-24 17:19:20|32.06|31.98|32.04|31.96|32.06|31.98|32.04|31.96|1
1645723170000|2022-02-24 17:19:30|32.08|32|32.04|31.96|32.08|32|32.03|31.95|12
1645723180000|2022-02-24 17:19:40|32.05|31.97|32.04|31.96|32.09|32.01|32.03|31.95|7
1645723190000|2022-02-24 17:19:50|32.06|31.98|32.04|31.96|32.07|31.99|32.04|31.96|3
1645723200000|2022-02-24 17:20:00|32.03|31.95|32.04|31.96|32.04|31.96|31.99|31.91|5
1645723210000|2022-02-24 17:20:10|32.09|32.01|32.05|31.97|32.09|32.01|32.05|31.97|5
1645723220000|2022-02-24 17:20:20|32.07|31.99|32.09|32.01|32.1|32.02|32.07|31.99|0
1645723230000|2022-02-24 17:20:30|32.1|32.02|32.09|32.01|32.1|32.02|32.09|32.01|0
1645723240000|2022-02-24 17:20:40|32.1|32.02|32.13|32.05|32.13|32.05|32.09|32.01|0
1645723250000|2022-02-24 17:20:50|32.14|32.06|32.14|32.06|32.14|32.06|32.14|32.06|0
1645723260000|2022-02-24 17:21:00|32.16|32.08|32.15|32.07|32.17|32.09|32.14|32.06|13
1645723270000|2022-02-24 17:21:10|32.17|32.09|32.19|32.11|32.19|32.11|32.16|32.08|13
1645723280000|2022-02-24 17:21:20|32.12|32.04|32.14|32.06|32.14|32.06|32.12|32.04|2
1645723300000|2022-02-24 17:21:40|32.13|32.05|32.19|32.11|32.19|32.11|32.12|32.04|17
1645723310000|2022-02-24 17:21:50|32.21|32.13|32.19|32.11|32.21|32.13|32.17|32.09|13
1645723320000|2022-02-24 17:22:00|32.18|32.1|32.19|32.11|32.21|32.13|32.18|32.1|9
1645723330000|2022-02-24 17:22:10|32.21|32.13|32.18|32.1|32.21|32.13|32.18|32.1|7
1645723340000|2022-02-24 17:22:20|32.17|32.09|32.2|32.12|32.2|32.12|32.11|32.03|2
1645723350000|2022-02-24 17:22:30|32.18|32.1|32.2|32.12|32.2|32.12|32.17|32.09|3
1645723360000|2022-02-24 17:22:40|32.17|32.09|32.17|32.09|32.2|32.12|32.17|32.09|3
1645723370000|2022-02-24 17:22:50|32.18|32.1|32.15|32.07|32.2|32.12|32.14|32.06|6
1645723380000|2022-02-24 17:23:00|32.14|32.06|32.21|32.13|32.21|32.13|32.14|32.06|8
1645723390000|2022-02-24 17:23:10|32.24|32.16|32.24|32.16|32.24|32.16|32.21|32.13|2
1645723400000|2022-02-24 17:23:20|32.23|32.15|32.23|32.15|32.24|32.16|32.23|32.15|0
1645723410000|2022-02-24 17:23:30|32.24|32.16|32.28|32.2|32.28|32.2|32.24|32.16|2
1645723430000|2022-02-24 17:23:50|32.3|32.22|32.31|32.23|32.31|32.23|32.28|32.2|2
1645723440000|2022-02-24 17:24:00|32.28|32.2|32.31|32.23|32.31|32.23|32.26|32.18|9
1645723450000|2022-02-24 17:24:10|32.3|32.22|32.24|32.16|32.3|32.22|32.24|32.16|0
1645723460000|2022-02-24 17:24:20|32.26|32.18|32.25|32.17|32.28|32.2|32.25|32.17|0
1645723470000|2022-02-24 17:24:30|32.28|32.2|32.26|32.18|32.28|32.2|32.26|32.18|2
1645723480000|2022-02-24 17:24:40|32.28|32.2|32.27|32.19|32.29|32.21|32.26|32.18|0
1645723490000|2022-02-24 17:24:50|32.29|32.21|32.25|32.17|32.3|32.22|32.24|32.16|1
1645723500000|2022-02-24 17:25:00|32.27|32.19|32.25|32.17|32.29|32.21|32.24|32.16|1
1645723510000|2022-02-24 17:25:10|32.26|32.18|32.25|32.17|32.28|32.2|32.25|32.17|0
1645723520000|2022-02-24 17:25:20|32.24|32.16|32.25|32.17|32.25|32.17|32.24|32.16|0
1645723530000|2022-02-24 17:25:30|32.28|32.2|32.25|32.17|32.28|32.2|32.25|32.17|2
1645723540000|2022-02-24 17:25:40|32.26|32.18|32.25|32.17|32.26|32.18|32.21|32.13|0
1645723550000|2022-02-24 17:25:50|32.23|32.15|32.2|32.12|32.23|32.15|32.17|32.09|5
1645723560000|2022-02-24 17:26:00|32.23|32.15|32.22|32.14|32.23|32.15|32.17|32.09|2
1645723570000|2022-02-24 17:26:10|32.2|32.12|32.19|32.11|32.24|32.16|32.17|32.09|3
1645723580000|2022-02-24 17:26:20|32.2|32.12|32.2|32.12|32.2|32.12|32.19|32.11|4
1645723590000|2022-02-24 17:26:30|32.19|32.11|32.19|32.11|32.2|32.12|32.19|32.11|0
1645723600000|2022-02-24 17:26:40|32.16|32.08|32.17|32.09|32.17|32.09|32.13|32.05|1
1645723610000|2022-02-24 17:26:50|32.14|32.06|32.12|32.04|32.15|32.07|32.11|32.03|2
1645723620000|2022-02-24 17:27:00|32.11|32.03|32.05|31.97|32.11|32.03|32.04|31.96|11
1645723630000|2022-02-24 17:27:10|32.06|31.98|32.09|32.01|32.09|32.01|32.06|31.98|1
1645723640000|2022-02-24 17:27:20|32.08|32|32.09|32.01|32.09|32.01|32.04|31.96|1
1645723650000|2022-02-24 17:27:30|32.07|31.99|32.08|32|32.09|32.01|32.07|31.99|0
1645723660000|2022-02-24 17:27:40|32.05|31.97|32.04|31.96|32.06|31.98|32.04|31.96|1
1645723670000|2022-02-24 17:27:50|32.05|31.97|32.1|32.02|32.1|32.02|32.04|31.96|1
1645723680000|2022-02-24 17:28:00|32.09|32.01|32.1|32.02|32.1|32.02|32.09|32.01|7
1645723690000|2022-02-24 17:28:10|32.09|32.01|32.11|32.03|32.11|32.03|32.09|32.01|1
1645723700000|2022-02-24 17:28:20|32.13|32.05|32.14|32.06|32.17|32.09|32.13|32.05|3
1645723710000|2022-02-24 17:28:30|32.16|32.08|32.12|32.04|32.16|32.08|32.11|32.03|4
1645723720000|2022-02-24 17:28:40|32.11|32.03|32.07|31.99|32.11|32.03|32.07|31.99|1
1645723730000|2022-02-24 17:28:50|32.08|32|32.07|31.99|32.11|32.03|32.07|31.99|0
1645723750000|2022-02-24 17:29:10|32.11|32.03|32.08|32|32.11|32.03|32.08|32|1
1645723760000|2022-02-24 17:29:20|32.11|32.03|32.11|32.03|32.11|32.03|32.11|32.03|1
1645723770000|2022-02-24 17:29:30|||||||||2
1645723780000|2022-02-24 17:29:40|32.07|31.99|32.07|31.99|32.08|32|32.07|31.99|2
1645723790000|2022-02-24 17:29:50|32.02|31.94|32.02|31.94|32.04|31.96|32.02|31.94|2
1645723800000|2022-02-24 17:30:00|32.04|31.96|31.97|31.89|32.07|31.99|31.97|31.89|11
1645723810000|2022-02-24 17:30:10|31.96|31.88|31.88|31.8|31.96|31.88|31.88|31.8|2
1645723820000|2022-02-24 17:30:20|31.9|31.82|31.9|31.82|31.93|31.85|31.9|31.82|0
1645723830000|2022-02-24 17:30:30|31.92|31.84|31.87|31.79|31.92|31.84|31.82|31.74|5
1645723840000|2022-02-24 17:30:40|31.86|31.78|31.87|31.79|31.88|31.8|31.84|31.76|1
1645723850000|2022-02-24 17:30:50|31.88|31.8|31.92|31.84|31.92|31.84|31.88|31.8|0
1645723860000|2022-02-24 17:31:00|31.93|31.85|31.98|31.9|31.98|31.9|31.93|31.85|1
1645723870000|2022-02-24 17:31:10|32.02|31.94|32.11|32.03|32.11|32.03|32|31.92|8
1645723880000|2022-02-24 17:31:20|32.08|32|32.11|32.03|32.11|32.03|32.08|32|0
1645723890000|2022-02-24 17:31:30|32.07|31.99|32.07|31.99|32.07|31.99|32.06|31.98|0
1645723900000|2022-02-24 17:31:40|32.06|31.98|32.07|31.99|32.08|32|32.06|31.98|0
1645723910000|2022-02-24 17:31:50|32.06|31.98|32.08|32|32.08|32|32.02|31.94|10
1645723920000|2022-02-24 17:32:00|32.11|32.03|32.16|32.08|32.16|32.08|32.11|32.03|1
1645723930000|2022-02-24 17:32:10|32.11|32.03|32.13|32.05|32.16|32.08|32.11|32.03|10
1645723940000|2022-02-24 17:32:20|32.16|32.08|32.16|32.08|32.17|32.09|32.13|32.05|1
1645723950000|2022-02-24 17:32:30|32.14|32.06|32.12|32.04|32.16|32.08|32.12|32.04|5
1645723960000|2022-02-24 17:32:40|32.13|32.05|32.03|31.95|32.13|32.05|32.02|31.94|9
1645723970000|2022-02-24 17:32:50|32.05|31.97|32.12|32.04|32.12|32.04|32.05|31.97|5
1645723980000|2022-02-24 17:33:00|32.1|32.02|32.07|31.99|32.1|32.02|32.07|31.99|0
1645723990000|2022-02-24 17:33:10|32.08|32|32.08|32|32.12|32.04|32.07|31.99|0
1645724000000|2022-02-24 17:33:20|32.07|31.99|32.07|31.99|32.1|32.02|32.03|31.95|4
1645724010000|2022-02-24 17:33:30|32.05|31.97|32.02|31.94|32.07|31.99|32.02|31.94|19
1645724020000|2022-02-24 17:33:40|32.03|31.95|31.98|31.9|32.03|31.95|31.93|31.85|8
1645724030000|2022-02-24 17:33:50|31.97|31.89|31.95|31.87|31.98|31.9|31.94|31.86|0
1645724040000|2022-02-24 17:34:00|31.97|31.89|32.04|31.96|32.04|31.96|31.97|31.89|1
1645724050000|2022-02-24 17:34:10|32.07|31.99|32|31.92|32.07|31.99|31.98|31.9|2
1645724060000|2022-02-24 17:34:20|32.01|31.93|31.98|31.9|32.03|31.95|31.98|31.9|0
1645724070000|2022-02-24 17:34:30|31.99|31.91|32.01|31.93|32.01|31.93|31.98|31.9|0
1645724080000|2022-02-24 17:34:40|32.02|31.94|32.03|31.95|32.03|31.95|32|31.92|0
1645724090000|2022-02-24 17:34:50|32.02|31.94|32.07|31.99|32.07|31.99|32.02|31.94|57
1645724100000|2022-02-24 17:35:00|32.03|31.95|32.03|31.95|32.07|31.99|31.98|31.9|17
1645724110000|2022-02-24 17:35:10|32.02|31.94|31.98|31.9|32.02|31.94|31.98|31.9|0
1645724120000|2022-02-24 17:35:20|31.94|31.86|31.95|31.87|31.95|31.87|31.9|31.82|0
1645724130000|2022-02-24 17:35:30|31.93|31.85|31.95|31.87|31.95|31.87|31.92|31.84|0
1645724140000|2022-02-24 17:35:40|31.97|31.89|31.95|31.87|31.97|31.89|31.92|31.84|0
1645724150000|2022-02-24 17:35:50|31.94|31.86|31.98|31.9|31.98|31.9|31.93|31.85|0
1645724160000|2022-02-24 17:36:00|32|31.92|31.98|31.9|32.02|31.94|31.98|31.9|10
1645724170000|2022-02-24 17:36:10|32|31.92|32|31.92|32|31.92|31.97|31.89|1
1645724180000|2022-02-24 17:36:20|31.98|31.9|31.98|31.9|32|31.92|31.98|31.9|0
1645724190000|2022-02-24 17:36:30|32|31.92|31.98|31.9|32.03|31.95|31.98|31.9|0
1645724200000|2022-02-24 17:36:40|32|31.92|31.9|31.82|32|31.92|31.88|31.8|10
1645724210000|2022-02-24 17:36:50|31.88|31.8|31.93|31.85|31.93|31.85|31.88|31.8|0
1645724220000|2022-02-24 17:37:00|31.95|31.87|32|31.92|32.03|31.95|31.95|31.87|2
1645724230000|2022-02-24 17:37:10|31.98|31.9|31.98|31.9|32.03|31.95|31.97|31.89|10
1645724240000|2022-02-24 17:37:20|31.97|31.89|31.95|31.87|31.98|31.9|31.93|31.85|1
1645724250000|2022-02-24 17:37:30|31.93|31.85|31.9|31.82|31.97|31.89|31.9|31.82|9
1645724260000|2022-02-24 17:37:40|31.88|31.8|31.79|31.71|31.89|31.81|31.79|31.71|2
1645724270000|2022-02-24 17:37:50|31.77|31.69|31.79|31.71|31.82|31.74|31.76|31.68|32
1645724280000|2022-02-24 17:38:00|31.8|31.72|31.79|31.71|31.82|31.74|31.77|31.69|0
1645724290000|2022-02-24 17:38:10|31.77|31.69|31.78|31.7|31.78|31.7|31.74|31.66|4
1645724300000|2022-02-24 17:38:20|31.77|31.69|31.75|31.67|31.77|31.69|31.75|31.67|1
1645724310000|2022-02-24 17:38:30|31.73|31.65|31.77|31.69|31.77|31.69|31.72|31.64|0
1645724320000|2022-02-24 17:38:40|31.75|31.67|31.78|31.7|31.78|31.7|31.75|31.67|0
1645724330000|2022-02-24 17:38:50|31.77|31.69|31.78|31.7|31.78|31.7|31.77|31.69|0
1645724340000|2022-02-24 17:39:00|31.81|31.73|31.77|31.69|31.81|31.73|31.75|31.67|12
1645724350000|2022-02-24 17:39:10|31.75|31.67|31.77|31.69|31.77|31.69|31.74|31.66|1
1645724360000|2022-02-24 17:39:20|31.79|31.71|31.79|31.71|31.81|31.73|31.79|31.71|5
1645724370000|2022-02-24 17:39:30|31.81|31.73|31.81|31.73|31.81|31.73|31.81|31.73|3
1645724380000|2022-02-24 17:39:40|31.77|31.69|31.77|31.69|31.79|31.71|31.77|31.69|5
1645724400000|2022-02-24 17:40:00|31.75|31.67|31.73|31.65|31.75|31.67|31.72|31.64|1
1645724420000|2022-02-24 17:40:20|31.74|31.66|31.74|31.66|31.74|31.66|31.73|31.65|1
1645724430000|2022-02-24 17:40:30|31.73|31.65|31.73|31.65|31.74|31.66|31.73|31.65|0
1645724440000|2022-02-24 17:40:40|31.74|31.66|31.73|31.65|31.74|31.66|31.73|31.65|0
1645724450000|2022-02-24 17:40:50|31.7|31.62|31.72|31.64|31.72|31.64|31.67|31.59|3
1645724460000|2022-02-24 17:41:00|31.73|31.65|31.72|31.64|31.73|31.65|31.72|31.64|0
1645724470000|2022-02-24 17:41:10|31.73|31.65|31.77|31.69|31.77|31.69|31.72|31.64|1
1645724480000|2022-02-24 17:41:20|31.72|31.64|31.77|31.69|31.77|31.69|31.72|31.64|7
1645724490000|2022-02-24 17:41:30|31.81|31.73|31.81|31.73|31.81|31.73|31.79|31.71|2
1645724500000|2022-02-24 17:41:40|31.79|31.71|31.75|31.67|31.79|31.71|31.72|31.64|6
1645724510000|2022-02-24 17:41:50|31.77|31.69|31.77|31.69|31.77|31.69|31.72|31.64|21
1645724520000|2022-02-24 17:42:00|31.78|31.7|31.81|31.73|31.81|31.73|31.77|31.69|24
1645724530000|2022-02-24 17:42:10|31.77|31.69|31.77|31.69|31.79|31.71|31.76|31.68|16
1645724540000|2022-02-24 17:42:20|31.76|31.68|31.77|31.69|31.78|31.7|31.72|31.64|0
1645724560000|2022-02-24 17:42:40|31.78|31.7|31.74|31.66|31.81|31.73|31.72|31.64|15
1645724570000|2022-02-24 17:42:50|31.75|31.67|31.76|31.68|31.76|31.68|31.74|31.66|0
1645724580000|2022-02-24 17:43:00|31.74|31.66|31.76|31.68|31.76|31.68|31.72|31.64|0
1645724590000|2022-02-24 17:43:10|31.74|31.66|31.72|31.64|31.76|31.68|31.72|31.64|0
1645724610000|2022-02-24 17:43:30|31.76|31.68|31.76|31.68|31.76|31.68|31.76|31.68|23
1645724620000|2022-02-24 17:43:40|31.7|31.62|31.76|31.68|31.76|31.68|31.69|31.61|51
1645724640000|2022-02-24 17:44:00|31.81|31.73|31.82|31.74|31.82|31.74|31.81|31.73|3
1645724650000|2022-02-24 17:44:10|31.83|31.75|31.86|31.78|31.86|31.78|31.83|31.75|4
1645724660000|2022-02-24 17:44:20|31.87|31.79|31.86|31.78|31.91|31.83|31.86|31.78|4
1645724670000|2022-02-24 17:44:30|31.85|31.77|31.86|31.78|31.91|31.83|31.85|31.77|10
1645724690000|2022-02-24 17:44:50|31.88|31.8|31.86|31.78|31.88|31.8|31.86|31.78|0
1645724700000|2022-02-24 17:45:00|31.82|31.74|31.82|31.74|31.83|31.75|31.81|31.73|5
1645724710000|2022-02-24 17:45:10|31.83|31.75|31.83|31.75|31.86|31.78|31.82|31.74|0
1645724720000|2022-02-24 17:45:20|31.82|31.74|31.82|31.74|31.82|31.74|31.81|31.73|0
1645724730000|2022-02-24 17:45:30|31.81|31.73|31.71|31.63|31.83|31.75|31.71|31.63|5
1645724740000|2022-02-24 17:45:40|31.73|31.65|31.75|31.67|31.81|31.73|31.7|31.62|56
1645724750000|2022-02-24 17:45:50|31.76|31.68|31.71|31.63|31.76|31.68|31.71|31.63|4
1645724760000|2022-02-24 17:46:00|31.75|31.67|31.76|31.68|31.76|31.68|31.71|31.63|1
1645724770000|2022-02-24 17:46:10|31.79|31.71|31.73|31.65|31.82|31.74|31.73|31.65|41
1645724780000|2022-02-24 17:46:20|31.76|31.68|31.73|31.65|31.81|31.73|31.73|31.65|42
1645724790000|2022-02-24 17:46:30|31.76|31.68|31.78|31.7|31.79|31.71|31.76|31.68|8
1645724800000|2022-02-24 17:46:40|31.77|31.69|31.72|31.64|31.77|31.69|31.72|31.64|9
1645724810000|2022-02-24 17:46:50|31.73|31.65|31.76|31.68|31.76|31.68|31.73|31.65|1
1645724820000|2022-02-24 17:47:00|31.79|31.71|31.76|31.68|31.81|31.73|31.74|31.66|109
1645724830000|2022-02-24 17:47:10|31.77|31.69|31.81|31.73|31.81|31.73|31.76|31.68|23
1645724840000|2022-02-24 17:47:20|31.78|31.7|31.77|31.69|31.78|31.7|31.76|31.68|1
1645724850000|2022-02-24 17:47:30|31.76|31.68|31.73|31.65|31.77|31.69|31.73|31.65|9
1645724860000|2022-02-24 17:47:40|31.76|31.68|31.73|31.65|31.77|31.69|31.72|31.64|1
1645724870000|2022-02-24 17:47:50|31.76|31.68|31.72|31.64|31.76|31.68|31.72|31.64|17
1645724880000|2022-02-24 17:48:00|31.7|31.62|31.72|31.64|31.73|31.65|31.69|31.61|0
1645724890000|2022-02-24 17:48:10|31.74|31.66|31.76|31.68|31.76|31.68|31.74|31.66|4
1645724900000|2022-02-24 17:48:20|31.74|31.66|31.81|31.73|31.81|31.73|31.74|31.66|4
1645724910000|2022-02-24 17:48:30|31.79|31.71|31.72|31.64|31.81|31.73|31.72|31.64|10
1645724920000|2022-02-24 17:48:40|31.73|31.65|31.72|31.64|31.73|31.65|31.72|31.64|0
1645724930000|2022-02-24 17:48:50|31.69|31.61|31.72|31.64|31.72|31.64|31.69|31.61|2
1645724940000|2022-02-24 17:49:00|31.73|31.65|31.72|31.64|31.77|31.69|31.69|31.61|10
1645724950000|2022-02-24 17:49:10|31.69|31.61|31.69|31.61|31.7|31.62|31.69|31.61|0
1645724960000|2022-02-24 17:49:20|31.7|31.62|31.75|31.67|31.77|31.69|31.7|31.62|0
1645724970000|2022-02-24 17:49:30|31.77|31.69|31.84|31.76|31.84|31.76|31.75|31.67|4
1645724980000|2022-02-24 17:49:40|31.86|31.78|31.82|31.74|31.86|31.78|31.82|31.74|0
1645724990000|2022-02-24 17:49:50|31.84|31.76|31.8|31.72|31.84|31.76|31.8|31.72|3
1645725000000|2022-02-24 17:50:00|31.79|31.71|31.86|31.78|31.86|31.78|31.79|31.71|0
1645725010000|2022-02-24 17:50:10|31.83|31.75|31.79|31.71|31.84|31.76|31.77|31.69|2
1645725020000|2022-02-24 17:50:20|31.81|31.73|31.82|31.74|31.82|31.74|31.81|31.73|0
1645725030000|2022-02-24 17:50:30|31.83|31.75|31.79|31.71|31.83|31.75|31.79|31.71|0
1645725040000|2022-02-24 17:50:40|31.78|31.7|31.81|31.73|31.81|31.73|31.74|31.66|2
1645725050000|2022-02-24 17:50:50|31.79|31.71|31.82|31.74|31.84|31.76|31.79|31.71|1
1645725060000|2022-02-24 17:51:00|31.81|31.73|31.8|31.72|31.83|31.75|31.77|31.69|13
1645725070000|2022-02-24 17:51:10|31.79|31.71|31.79|31.71|31.82|31.74|31.77|31.69|1
1645725080000|2022-02-24 17:51:20|31.78|31.7|31.81|31.73|31.82|31.74|31.78|31.7|0
1645725090000|2022-02-24 17:51:30|31.82|31.74|31.86|31.78|31.86|31.78|31.81|31.73|0
1645725100000|2022-02-24 17:51:40|||||||||3
1645725120000|2022-02-24 17:52:00|31.83|31.75|31.86|31.78|31.86|31.78|31.81|31.73|10
1645725130000|2022-02-24 17:52:10|31.89|31.81|31.86|31.78|31.89|31.81|31.86|31.78|7
1645725150000|2022-02-24 17:52:30|31.83|31.75|31.85|31.77|31.86|31.78|31.82|31.74|3
1645725160000|2022-02-24 17:52:40|31.83|31.75|31.82|31.74|31.85|31.77|31.82|31.74|0
1645725170000|2022-02-24 17:52:50|31.81|31.73|31.85|31.77|31.85|31.77|31.81|31.73|5
1645725180000|2022-02-24 17:53:00|31.83|31.75|31.9|31.82|31.9|31.82|31.83|31.75|0
1645725190000|2022-02-24 17:53:10|31.92|31.84|31.9|31.82|31.95|31.87|31.9|31.82|1
1645725200000|2022-02-24 17:53:20|31.92|31.84|31.93|31.85|31.93|31.85|31.9|31.82|0
1645725210000|2022-02-24 17:53:30|31.94|31.86|31.95|31.87|31.95|31.87|31.9|31.82|0
1645725220000|2022-02-24 17:53:40|31.92|31.84|31.94|31.86|31.95|31.87|31.9|31.82|0
1645725230000|2022-02-24 17:53:50|31.95|31.87|31.88|31.8|31.95|31.87|31.88|31.8|0
1645725240000|2022-02-24 17:54:00|31.9|31.82|31.9|31.82|31.92|31.84|31.9|31.82|1
1645725250000|2022-02-24 17:54:10|31.88|31.8|31.9|31.82|31.9|31.82|31.88|31.8|0
1645725260000|2022-02-24 17:54:20|31.88|31.8|31.83|31.75|31.88|31.8|31.83|31.75|1
1645725270000|2022-02-24 17:54:30|31.82|31.74|31.79|31.71|31.82|31.74|31.78|31.7|9
1645725280000|2022-02-24 17:54:40|31.81|31.73|31.85|31.77|31.85|31.77|31.81|31.73|1
1645725290000|2022-02-24 17:54:50|31.86|31.78|31.83|31.75|31.86|31.78|31.83|31.75|1
1645725300000|2022-02-24 17:55:00|31.85|31.77|31.91|31.83|31.91|31.83|31.82|31.74|0
1645725310000|2022-02-24 17:55:10|31.9|31.82|31.88|31.8|31.9|31.82|31.88|31.8|1
1645725320000|2022-02-24 17:55:20|31.9|31.82|31.9|31.82|31.91|31.83|31.85|31.77|2
1645725330000|2022-02-24 17:55:30|31.88|31.8|31.85|31.77|31.88|31.8|31.85|31.77|0
1645725340000|2022-02-24 17:55:40|31.86|31.78|31.86|31.78|31.86|31.78|31.83|31.75|0
1645725350000|2022-02-24 17:55:50|31.85|31.77|31.91|31.83|31.91|31.83|31.83|31.75|0
1645725360000|2022-02-24 17:56:00|31.9|31.82|31.9|31.82|31.9|31.82|31.87|31.79|1
1645725370000|2022-02-24 17:56:10|31.88|31.8|31.87|31.79|31.9|31.82|31.83|31.75|2
1645725380000|2022-02-24 17:56:20|31.9|31.82|31.88|31.8|31.9|31.82|31.87|31.79|0
1645725390000|2022-02-24 17:56:30|31.87|31.79|31.79|31.71|31.87|31.79|31.78|31.7|3
1645725400000|2022-02-24 17:56:40|31.81|31.73|31.74|31.66|31.86|31.78|31.74|31.66|1
1645725410000|2022-02-24 17:56:50|31.73|31.65|31.72|31.64|31.73|31.65|31.69|31.61|4
1645725420000|2022-02-24 17:57:00|31.76|31.68|31.77|31.69|31.78|31.7|31.75|31.67|9
1645725430000|2022-02-24 17:57:10|31.78|31.7|31.84|31.76|31.86|31.78|31.78|31.7|9
1645725440000|2022-02-24 17:57:20|31.86|31.78|31.85|31.77|31.91|31.83|31.83|31.75|1
1645725450000|2022-02-24 17:57:30|31.86|31.78|31.83|31.75|31.87|31.79|31.82|31.74|0
1645725460000|2022-02-24 17:57:40|31.86|31.78|31.85|31.77|31.9|31.82|31.85|31.77|0
1645725470000|2022-02-24 17:57:50|31.86|31.78|31.9|31.82|31.91|31.83|31.85|31.77|0
1645725480000|2022-02-24 17:58:00|31.88|31.8|31.85|31.77|31.88|31.8|31.85|31.77|0
1645725490000|2022-02-24 17:58:10|31.87|31.79|31.87|31.79|31.87|31.79|31.85|31.77|0
1645725500000|2022-02-24 17:58:20|31.88|31.8|31.87|31.79|31.91|31.83|31.87|31.79|2
1645725510000|2022-02-24 17:58:30|31.89|31.81|31.86|31.78|31.89|31.81|31.85|31.77|0
1645725520000|2022-02-24 17:58:40|31.87|31.79|31.88|31.8|31.9|31.82|31.85|31.77|1
1645725530000|2022-02-24 17:58:50|31.9|31.82|31.9|31.82|31.9|31.82|31.88|31.8|2
1645725540000|2022-02-24 17:59:00|31.91|31.83|31.9|31.82|31.91|31.83|31.9|31.82|0
1645725550000|2022-02-24 17:59:10|31.89|31.81|31.92|31.84|31.92|31.84|31.86|31.78|1
1645725560000|2022-02-24 17:59:20|31.9|31.82|31.95|31.87|31.95|31.87|31.9|31.82|0
1645725570000|2022-02-24 17:59:30|31.93|31.85|31.97|31.89|31.97|31.89|31.93|31.85|0
1645725580000|2022-02-24 17:59:40|31.98|31.9|31.97|31.89|31.99|31.91|31.97|31.89|0
1645725590000|2022-02-24 17:59:50|31.98|31.9|31.95|31.87|31.98|31.9|31.95|31.87|0
1645725600000|2022-02-24 18:00:00|31.97|31.89|31.98|31.9|31.99|31.91|31.95|31.87|2
1645725610000|2022-02-24 18:00:10|31.97|31.89|31.97|31.89|31.99|31.91|31.95|31.87|1
1645725620000|2022-02-24 18:00:20|31.98|31.9|31.98|31.9|32.02|31.94|31.98|31.9|0
1645725630000|2022-02-24 18:00:30|31.99|31.91|31.98|31.9|32.02|31.94|31.98|31.9|0
1645725640000|2022-02-24 18:00:40|31.99|31.91|32|31.92|32.03|31.95|31.98|31.9|0
1645725650000|2022-02-24 18:00:50|31.98|31.9|32.03|31.95|32.03|31.95|31.98|31.9|0
1645725660000|2022-02-24 18:01:00|32.01|31.93|31.98|31.9|32.01|31.93|31.98|31.9|4
1645725670000|2022-02-24 18:01:10|31.99|31.91|31.99|31.91|32.01|31.93|31.98|31.9|1
1645725680000|2022-02-24 18:01:20|32.01|31.93|31.98|31.9|32.02|31.94|31.98|31.9|1
1645725690000|2022-02-24 18:01:30|32|31.92|32|31.92|32.02|31.94|31.98|31.9|0
1645725700000|2022-02-24 18:01:40|32.02|31.94|31.98|31.9|32.02|31.94|31.98|31.9|0
1645725710000|2022-02-24 18:01:50|31.99|31.91|32.01|31.93|32.02|31.94|31.98|31.9|1
1645725720000|2022-02-24 18:02:00|32.02|31.94|31.95|31.87|32.02|31.94|31.93|31.85|2
1645725730000|2022-02-24 18:02:10|31.93|31.85|32|31.92|32|31.92|31.93|31.85|1
1645725740000|2022-02-24 18:02:20|31.98|31.9|32|31.92|32.02|31.94|31.98|31.9|1
1645725750000|2022-02-24 18:02:30|31.98|31.9|32|31.92|32|31.92|31.98|31.9|0
1645725760000|2022-02-24 18:02:40|32.01|31.93|31.95|31.87|32.01|31.93|31.93|31.85|2
1645725770000|2022-02-24 18:02:50|31.93|31.85|31.93|31.85|31.95|31.87|31.93|31.85|0
1645725780000|2022-02-24 18:03:00|31.92|31.84|31.88|31.8|31.93|31.85|31.88|31.8|1
1645725790000|2022-02-24 18:03:10|31.9|31.82|31.93|31.85|31.93|31.85|31.9|31.82|0
1645725800000|2022-02-24 18:03:20|31.95|31.87|31.93|31.85|31.97|31.89|31.93|31.85|0
1645725810000|2022-02-24 18:03:30|31.95|31.87|32|31.92|32.01|31.93|31.95|31.87|4
1645725820000|2022-02-24 18:03:40|31.98|31.9|32|31.92|32|31.92|31.98|31.9|2
1645725830000|2022-02-24 18:03:50|31.98|31.9|31.97|31.89|32|31.92|31.97|31.89|1
1645725840000|2022-02-24 18:04:00|31.98|31.9|32.02|31.94|32.02|31.94|31.98|31.9|0
1645725850000|2022-02-24 18:04:10|32.03|31.95|32.01|31.93|32.03|31.95|32.01|31.93|1
1645725890000|2022-02-24 18:04:50|32.02|31.94|32.01|31.93|32.02|31.94|32.01|31.93|0
1645725900000|2022-02-24 18:05:00|32.02|31.94|32.01|31.93|32.05|31.97|32.01|31.93|44
1645725930000|2022-02-24 18:05:30|32.02|31.94|32.01|31.93|32.04|31.96|32.01|31.93|0
1645725940000|2022-02-24 18:05:40|32.02|31.94|31.98|31.9|32.02|31.94|31.96|31.88|11
1645725950000|2022-02-24 18:05:50|31.97|31.89|32|31.92|32.01|31.93|31.96|31.88|0
1645725960000|2022-02-24 18:06:00|31.96|31.88|31.93|31.85|31.97|31.89|31.92|31.84|0
1645725970000|2022-02-24 18:06:10|31.95|31.87|31.93|31.85|31.97|31.89|31.93|31.85|0
1645725980000|2022-02-24 18:06:20|31.95|31.87|31.93|31.85|31.95|31.87|31.93|31.85|0
1645725990000|2022-02-24 18:06:30|31.9|31.82|31.83|31.75|31.9|31.82|31.82|31.74|4
1645726000000|2022-02-24 18:06:40|31.85|31.77|31.8|31.72|31.85|31.77|31.8|31.72|0
1645726010000|2022-02-24 18:06:50|31.79|31.71|31.72|31.64|31.79|31.71|31.71|31.63|0
1645726020000|2022-02-24 18:07:00|31.73|31.65|31.8|31.72|31.8|31.72|31.73|31.65|5
1645726030000|2022-02-24 18:07:10|31.81|31.73|31.81|31.73|31.84|31.76|31.81|31.73|3
1645726040000|2022-02-24 18:07:20|31.8|31.72|31.83|31.75|31.84|31.76|31.8|31.72|1
1645726050000|2022-02-24 18:07:30|31.81|31.73|31.85|31.77|31.86|31.78|31.8|31.72|2
1645726060000|2022-02-24 18:07:40|31.86|31.78|31.8|31.72|31.86|31.78|31.8|31.72|6
1645726070000|2022-02-24 18:07:50|31.84|31.76|31.8|31.72|31.84|31.76|31.8|31.72|0
1645726080000|2022-02-24 18:08:00|31.82|31.74|31.85|31.77|31.86|31.78|31.8|31.72|1
1645726090000|2022-02-24 18:08:10|31.81|31.73|31.85|31.77|31.85|31.77|31.81|31.73|0
1645726100000|2022-02-24 18:08:20|31.83|31.75|31.85|31.77|31.85|31.77|31.83|31.75|0
1645726110000|2022-02-24 18:08:30|||||||||1
1645726120000|2022-02-24 18:08:40|31.83|31.75|31.85|31.77|31.85|31.77|31.83|31.75|0
1645726130000|2022-02-24 18:08:50|31.83|31.75|31.83|31.75|31.83|31.75|31.8|31.72|9
1645726140000|2022-02-24 18:09:00|31.81|31.73|31.77|31.69|31.83|31.75|31.75|31.67|1
1645726150000|2022-02-24 18:09:10|31.78|31.7|31.8|31.72|31.82|31.74|31.78|31.7|1
1645726160000|2022-02-24 18:09:20|31.78|31.7|31.77|31.69|31.8|31.72|31.77|31.69|0
1645726180000|2022-02-24 18:09:40|31.8|31.72|31.78|31.7|31.8|31.72|31.77|31.69|1
1645726190000|2022-02-24 18:09:50|31.8|31.72|31.8|31.72|31.81|31.73|31.8|31.72|0
1645726200000|2022-02-24 18:10:00|31.85|31.77|31.85|31.77|31.88|31.8|31.85|31.77|9
1645726210000|2022-02-24 18:10:10|31.86|31.78|31.85|31.77|31.89|31.81|31.85|31.77|1
1645726220000|2022-02-24 18:10:20|31.86|31.78|31.85|31.77|31.86|31.78|31.85|31.77|0
1645726230000|2022-02-24 18:10:30|31.83|31.75|31.78|31.7|31.85|31.77|31.75|31.67|0
1645726240000|2022-02-24 18:10:40|31.8|31.72|31.85|31.77|31.85|31.77|31.78|31.7|0
1645726260000|2022-02-24 18:11:00|31.88|31.8|31.88|31.8|31.88|31.8|31.85|31.77|6
1645726270000|2022-02-24 18:11:10|31.89|31.81|31.85|31.77|31.93|31.85|31.85|31.77|2
1645726280000|2022-02-24 18:11:20|31.86|31.78|31.86|31.78|31.9|31.82|31.85|31.77|1
1645726290000|2022-02-24 18:11:30|31.85|31.77|31.85|31.77|31.88|31.8|31.85|31.77|0
1645726300000|2022-02-24 18:11:40|31.86|31.78|31.81|31.73|31.86|31.78|31.8|31.72|2
1645726310000|2022-02-24 18:11:50|31.8|31.72|31.78|31.7|31.8|31.72|31.75|31.67|2
1645726320000|2022-02-24 18:12:00|31.77|31.69|31.77|31.69|31.78|31.7|31.75|31.67|0
1645726330000|2022-02-24 18:12:10|31.75|31.67|31.7|31.62|31.75|31.67|31.68|31.6|6
1645726340000|2022-02-24 18:12:20|31.68|31.6|31.72|31.64|31.72|31.64|31.67|31.59|0
1645726350000|2022-02-24 18:12:30|31.75|31.67|31.73|31.65|31.76|31.68|31.73|31.65|2
1645726360000|2022-02-24 18:12:40|31.72|31.64|31.7|31.62|31.72|31.64|31.68|31.6|2
1645726370000|2022-02-24 18:12:50|31.68|31.6|31.67|31.59|31.7|31.62|31.67|31.59|1
1645726380000|2022-02-24 18:13:00|31.68|31.6|31.65|31.57|31.68|31.6|31.65|31.57|4
1645726390000|2022-02-24 18:13:10|31.63|31.55|31.65|31.57|31.65|31.57|31.63|31.55|2
1645726400000|2022-02-24 18:13:20|31.67|31.59|31.67|31.59|31.68|31.6|31.67|31.59|1
1645726440000|2022-02-24 18:14:00|31.69|31.61|31.72|31.64|31.76|31.68|31.69|31.61|8
1645726450000|2022-02-24 18:14:10|31.7|31.62|31.67|31.59|31.7|31.62|31.67|31.59|4
1645726460000|2022-02-24 18:14:20|31.68|31.6|31.72|31.64|31.72|31.64|31.68|31.6|4
1645726470000|2022-02-24 18:14:30|31.7|31.62|31.72|31.64|31.72|31.64|31.68|31.6|2
1645726480000|2022-02-24 18:14:40|31.7|31.62|31.7|31.62|31.72|31.64|31.68|31.6|0
1645726490000|2022-02-24 18:14:50|31.67|31.59|31.67|31.59|31.67|31.59|31.67|31.59|0
1645726500000|2022-02-24 18:15:00|31.63|31.55|31.65|31.57|31.67|31.59|31.63|31.55|3
1645726510000|2022-02-24 18:15:10|31.63|31.55|31.65|31.57|31.65|31.57|31.63|31.55|0
1645726520000|2022-02-24 18:15:20|31.63|31.55|31.63|31.55|31.63|31.55|31.63|31.55|0
1645726530000|2022-02-24 18:15:30|31.61|31.53|31.62|31.54|31.63|31.55|31.58|31.5|2
1645726540000|2022-02-24 18:15:40|31.63|31.55|31.65|31.57|31.67|31.59|31.63|31.55|1
1645726550000|2022-02-24 18:15:50|31.63|31.55|31.65|31.57|31.67|31.59|31.63|31.55|0
1645726560000|2022-02-24 18:16:00|31.67|31.59|31.63|31.55|31.68|31.6|31.63|31.55|2
1645726570000|2022-02-24 18:16:10|31.65|31.57|31.63|31.55|31.68|31.6|31.63|31.55|0
1645726580000|2022-02-24 18:16:20|31.68|31.6|31.68|31.6|31.68|31.6|31.68|31.6|7
1645726590000|2022-02-24 18:16:30|31.65|31.57|31.63|31.55|31.65|31.57|31.63|31.55|0
1645726600000|2022-02-24 18:16:40|31.65|31.57|31.68|31.6|31.7|31.62|31.65|31.57|5
1645726610000|2022-02-24 18:16:50|31.72|31.64|31.68|31.6|31.73|31.65|31.68|31.6|0
1645726630000|2022-02-24 18:17:10|31.73|31.65|31.73|31.65|31.73|31.65|31.73|31.65|0
1645726660000|2022-02-24 18:17:40|31.68|31.6|31.63|31.55|31.7|31.62|31.63|31.55|1
1645726670000|2022-02-24 18:17:50|31.65|31.57|31.63|31.55|31.68|31.6|31.63|31.55|1
1645726680000|2022-02-24 18:18:00|31.65|31.57|31.63|31.55|31.68|31.6|31.63|31.55|2
1645726690000|2022-02-24 18:18:10|31.61|31.53|31.63|31.55|31.63|31.55|31.61|31.53|0
1645726700000|2022-02-24 18:18:20|31.62|31.54|31.58|31.5|31.63|31.55|31.58|31.5|0
1645726710000|2022-02-24 18:18:30|31.57|31.49|31.57|31.49|31.58|31.5|31.55|31.47|1
1645726720000|2022-02-24 18:18:40|31.56|31.48|31.58|31.5|31.58|31.5|31.56|31.48|0
1645726730000|2022-02-24 18:18:50|31.57|31.49|31.54|31.46|31.57|31.49|31.54|31.46|0
1645726740000|2022-02-24 18:19:00|31.55|31.47|31.57|31.49|31.58|31.5|31.54|31.46|5
1645726750000|2022-02-24 18:19:10|31.56|31.48|31.54|31.46|31.57|31.49|31.54|31.46|0
1645726760000|2022-02-24 18:19:20|31.56|31.48|31.58|31.5|31.58|31.5|31.56|31.48|1
1645726770000|2022-02-24 18:19:30|31.56|31.48|31.58|31.5|31.58|31.5|31.56|31.48|1
1645726800000|2022-02-24 18:20:00|31.6|31.52|31.58|31.5|31.63|31.55|31.58|31.5|0
1645726830000|2022-02-24 18:20:30|31.62|31.54|31.58|31.5|31.63|31.55|31.58|31.5|0
1645726840000|2022-02-24 18:20:40|31.54|31.46|31.56|31.48|31.56|31.48|31.54|31.46|12
1645726850000|2022-02-24 18:20:50|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|0
1645726860000|2022-02-24 18:21:00|31.58|31.5|31.58|31.5|31.58|31.5|31.58|31.5|1
1645726870000|2022-02-24 18:21:10|31.59|31.51|31.63|31.55|31.63|31.55|31.59|31.51|5
1645726880000|2022-02-24 18:21:20|31.6|31.52|31.63|31.55|31.63|31.55|31.6|31.52|0
1645726890000|2022-02-24 18:21:30|31.66|31.58|31.68|31.6|31.68|31.6|31.66|31.58|1
1645726900000|2022-02-24 18:21:40|31.67|31.59|31.68|31.6|31.68|31.6|31.67|31.59|0
1645726920000|2022-02-24 18:22:00|31.73|31.65|31.68|31.6|31.73|31.65|31.68|31.6|3
1645726930000|2022-02-24 18:22:10|31.7|31.62|31.73|31.65|31.73|31.65|31.7|31.62|3
1645726940000|2022-02-24 18:22:20|31.7|31.62|31.68|31.6|31.7|31.62|31.68|31.6|1
1645726950000|2022-02-24 18:22:30|31.65|31.57|31.67|31.59|31.67|31.59|31.64|31.56|1
1645726960000|2022-02-24 18:22:40|31.68|31.6|31.68|31.6|31.68|31.6|31.67|31.59|0
1645726970000|2022-02-24 18:22:50|31.67|31.59|31.63|31.55|31.68|31.6|31.63|31.55|0
1645726980000|2022-02-24 18:23:00|31.62|31.54|31.65|31.57|31.68|31.6|31.58|31.5|5
1645726990000|2022-02-24 18:23:10|31.63|31.55|31.63|31.55|31.65|31.57|31.63|31.55|0
1645727000000|2022-02-24 18:23:20|31.59|31.51|31.62|31.54|31.62|31.54|31.59|31.51|1
1645727010000|2022-02-24 18:23:30|31.6|31.52|31.62|31.54|31.63|31.55|31.6|31.52|1
1645727020000|2022-02-24 18:23:40|31.63|31.55|31.63|31.55|31.68|31.6|31.63|31.55|0
1645727030000|2022-02-24 18:23:50|31.67|31.59|31.63|31.55|31.67|31.59|31.63|31.55|0
1645727040000|2022-02-24 18:24:00|31.65|31.57|31.68|31.6|31.7|31.62|31.63|31.55|0
1645727050000|2022-02-24 18:24:10|31.7|31.62|31.65|31.57|31.7|31.62|31.63|31.55|0
1645727060000|2022-02-24 18:24:20|31.63|31.55|31.67|31.59|31.68|31.6|31.63|31.55|0
1645727070000|2022-02-24 18:24:30|31.7|31.62|31.7|31.62|31.7|31.62|31.68|31.6|0
1645727080000|2022-02-24 18:24:40|31.68|31.6|31.7|31.62|31.7|31.62|31.67|31.59|1
1645727090000|2022-02-24 18:24:50|31.72|31.64|31.67|31.59|31.72|31.64|31.67|31.59|1
1645727100000|2022-02-24 18:25:00|31.68|31.6|31.63|31.55|31.68|31.6|31.63|31.55|6
1645727110000|2022-02-24 18:25:10|31.65|31.57|31.65|31.57|31.67|31.59|31.63|31.55|2
1645727120000|2022-02-24 18:25:20|31.63|31.55|31.65|31.57|31.67|31.59|31.63|31.55|0
1645727130000|2022-02-24 18:25:30|31.67|31.59|31.63|31.55|31.67|31.59|31.62|31.54|0
1645727140000|2022-02-24 18:25:40|31.64|31.56|31.65|31.57|31.68|31.6|31.63|31.55|1
1645727150000|2022-02-24 18:25:50|31.67|31.59|31.63|31.55|31.67|31.59|31.63|31.55|0
1645727160000|2022-02-24 18:26:00|31.65|31.57|31.63|31.55|31.68|31.6|31.63|31.55|1
1645727180000|2022-02-24 18:26:20|31.62|31.54|31.61|31.53|31.62|31.54|31.61|31.53|1
1645727190000|2022-02-24 18:26:30|31.59|31.51|31.63|31.55|31.63|31.55|31.58|31.5|1
1645727210000|2022-02-24 18:26:50|31.61|31.53|31.59|31.51|31.63|31.55|31.59|31.51|0
1645727220000|2022-02-24 18:27:00|31.58|31.5|31.59|31.51|31.62|31.54|31.58|31.5|0
1645727230000|2022-02-24 18:27:10|31.6|31.52|31.63|31.55|31.63|31.55|31.6|31.52|1
1645727240000|2022-02-24 18:27:20|31.65|31.57|31.68|31.6|31.68|31.6|31.65|31.57|1
1645727250000|2022-02-24 18:27:30|31.67|31.59|31.63|31.55|31.68|31.6|31.62|31.54|0
1645727270000|2022-02-24 18:27:50|31.61|31.53|31.63|31.55|31.63|31.55|31.61|31.53|1
1645727280000|2022-02-24 18:28:00|31.62|31.54|31.62|31.54|31.63|31.55|31.59|31.51|0
1645727300000|2022-02-24 18:28:20|31.63|31.55|31.62|31.54|31.65|31.57|31.62|31.54|1
1645727310000|2022-02-24 18:28:30|31.63|31.55|31.68|31.6|31.68|31.6|31.63|31.55|3
1645727320000|2022-02-24 18:28:40|31.72|31.64|31.73|31.65|31.73|31.65|31.72|31.64|3
1645727330000|2022-02-24 18:28:50|31.75|31.67|31.81|31.73|31.81|31.73|31.75|31.67|0
1645727340000|2022-02-24 18:29:00|31.8|31.72|31.77|31.69|31.82|31.74|31.75|31.67|15
1645727350000|2022-02-24 18:29:10|31.78|31.7|31.78|31.7|31.78|31.7|31.77|31.69|0
1645727360000|2022-02-24 18:29:20|31.77|31.69|31.78|31.7|31.78|31.7|31.77|31.69|0
1645727370000|2022-02-24 18:29:30|31.77|31.69|31.82|31.74|31.82|31.74|31.75|31.67|0
1645727380000|2022-02-24 18:29:40|31.8|31.72|31.77|31.69|31.82|31.74|31.77|31.69|0
1645727390000|2022-02-24 18:29:50|31.76|31.68|31.82|31.74|31.82|31.74|31.75|31.67|0
1645727400000|2022-02-24 18:30:00|31.8|31.72|31.77|31.69|31.82|31.74|31.77|31.69|0
1645727410000|2022-02-24 18:30:10|31.78|31.7|31.73|31.65|31.8|31.72|31.68|31.6|4
1645727420000|2022-02-24 18:30:20|31.72|31.64|31.72|31.64|31.73|31.65|31.7|31.62|0
1645727430000|2022-02-24 18:30:30|31.73|31.65|31.72|31.64|31.73|31.65|31.7|31.62|0
1645727440000|2022-02-24 18:30:40|31.7|31.62|31.62|31.54|31.7|31.62|31.58|31.5|0
1645727450000|2022-02-24 18:30:50|31.63|31.55|31.62|31.54|31.63|31.55|31.62|31.54|0
1645727460000|2022-02-24 18:31:00|31.63|31.55|31.6|31.52|31.64|31.56|31.58|31.5|1
1645727470000|2022-02-24 18:31:10|31.58|31.5|31.64|31.56|31.64|31.56|31.58|31.5|12
1645727480000|2022-02-24 18:31:20|31.63|31.55|31.63|31.55|31.64|31.56|31.6|31.52|1
1645727490000|2022-02-24 18:31:30|31.64|31.56|31.62|31.54|31.64|31.56|31.6|31.52|0
1645727500000|2022-02-24 18:31:40|31.59|31.51|31.6|31.52|31.6|31.52|31.59|31.51|0
1645727510000|2022-02-24 18:31:50|31.63|31.55|31.6|31.52|31.64|31.56|31.59|31.51|1
1645727520000|2022-02-24 18:32:00|31.59|31.51|31.6|31.52|31.6|31.52|31.55|31.47|0
1645727530000|2022-02-24 18:32:10|31.64|31.56|31.6|31.52|31.64|31.56|31.6|31.52|14
1645727540000|2022-02-24 18:32:20|31.59|31.51|31.55|31.47|31.6|31.52|31.55|31.47|0
1645727550000|2022-02-24 18:32:30|31.59|31.51|31.6|31.52|31.6|31.52|31.59|31.51|1
1645727570000|2022-02-24 18:32:50|31.58|31.5|31.57|31.49|31.58|31.5|31.55|31.47|2
1645727580000|2022-02-24 18:33:00|31.59|31.51|31.54|31.46|31.6|31.52|31.54|31.46|0
1645727590000|2022-02-24 18:33:10|31.53|31.45|31.54|31.46|31.55|31.47|31.49|31.41|4
1645727600000|2022-02-24 18:33:20|31.52|31.44|31.49|31.41|31.54|31.46|31.49|31.41|0
1645727610000|2022-02-24 18:33:30|31.47|31.39|31.51|31.43|31.52|31.44|31.47|31.39|5
1645727620000|2022-02-24 18:33:40|31.49|31.41|31.54|31.46|31.55|31.47|31.49|31.41|3
1645727630000|2022-02-24 18:33:50|31.52|31.44|31.57|31.49|31.57|31.49|31.52|31.44|0
1645727640000|2022-02-24 18:34:00|31.59|31.51|31.55|31.47|31.6|31.52|31.54|31.46|1
1645727650000|2022-02-24 18:34:10|31.57|31.49|31.6|31.52|31.6|31.52|31.55|31.47|5
1645727660000|2022-02-24 18:34:20|31.62|31.54|31.6|31.52|31.64|31.56|31.6|31.52|4
1645727670000|2022-02-24 18:34:30|31.62|31.54|31.6|31.52|31.63|31.55|31.6|31.52|2
1645727680000|2022-02-24 18:34:40|31.62|31.54|31.6|31.52|31.65|31.57|31.6|31.52|3
1645727690000|2022-02-24 18:34:50|31.59|31.51|31.55|31.47|31.59|31.51|31.52|31.44|14
1645727700000|2022-02-24 18:35:00|31.54|31.46|31.6|31.52|31.65|31.57|31.54|31.46|5
1645727710000|2022-02-24 18:35:10|31.57|31.49|31.54|31.46|31.57|31.49|31.52|31.44|1
1645727720000|2022-02-24 18:35:20|31.57|31.49|31.54|31.46|31.57|31.49|31.48|31.4|1
1645727730000|2022-02-24 18:35:30|31.55|31.47|31.52|31.44|31.59|31.51|31.52|31.44|0
1645727740000|2022-02-24 18:35:40|31.51|31.43|31.47|31.39|31.51|31.43|31.45|31.37|8
1645727750000|2022-02-24 18:35:50|31.46|31.38|31.43|31.35|31.46|31.38|31.43|31.35|5
1645727760000|2022-02-24 18:36:00|31.44|31.36|31.4|31.32|31.47|31.39|31.4|31.32|6
1645727770000|2022-02-24 18:36:10|31.39|31.31|31.39|31.31|31.4|31.32|31.39|31.31|1
1645727780000|2022-02-24 18:36:20|31.4|31.32|31.38|31.3|31.42|31.34|31.37|31.29|1
1645727790000|2022-02-24 18:36:30|31.39|31.31|31.34|31.26|31.4|31.32|31.34|31.26|2
1645727800000|2022-02-24 18:36:40|31.32|31.24|31.29|31.21|31.35|31.27|31.29|31.21|1
1645727810000|2022-02-24 18:36:50|31.26|31.18|31.29|31.21|31.29|31.21|31.26|31.18|20
1645727820000|2022-02-24 18:37:00|31.27|31.19|31.29|31.21|31.32|31.24|31.27|31.19|4
1645727830000|2022-02-24 18:37:10|31.3|31.22|31.3|31.22|31.32|31.24|31.29|31.21|4
1645727840000|2022-02-24 18:37:20|31.29|31.21|31.29|31.21|31.3|31.22|31.24|31.16|38
1645727850000|2022-02-24 18:37:30|31.27|31.19|31.29|31.21|31.29|31.21|31.25|31.17|6
1645727860000|2022-02-24 18:37:40|31.27|31.19|31.29|31.21|31.29|31.21|31.27|31.19|2
1645727870000|2022-02-24 18:37:50|31.27|31.19|31.24|31.16|31.27|31.19|31.24|31.16|0
1645727880000|2022-02-24 18:38:00|31.25|31.17|31.3|31.22|31.33|31.25|31.25|31.17|4
1645727890000|2022-02-24 18:38:10|31.29|31.21|31.29|31.21|31.33|31.25|31.29|31.21|1
1645727900000|2022-02-24 18:38:20|31.3|31.22|31.29|31.21|31.33|31.25|31.29|31.21|0
1645727910000|2022-02-24 18:38:30|31.3|31.22|31.25|31.17|31.3|31.22|31.25|31.17|1
1645727920000|2022-02-24 18:38:40|31.26|31.18|31.26|31.18|31.26|31.18|31.26|31.18|0
1645727930000|2022-02-24 18:38:50|31.25|31.17|31.25|31.17|31.26|31.18|31.23|31.15|6
1645727940000|2022-02-24 18:39:00|31.23|31.15|31.21|31.13|31.23|31.15|31.21|31.13|0
1645727950000|2022-02-24 18:39:10|31.22|31.14|31.21|31.13|31.24|31.16|31.2|31.12|0
1645727960000|2022-02-24 18:39:20|31.19|31.11|31.21|31.13|31.24|31.16|31.19|31.11|2
1645727970000|2022-02-24 18:39:30|31.22|31.14|31.22|31.14|31.24|31.16|31.21|31.13|0
1645727980000|2022-02-24 18:39:40|31.21|31.13|31.22|31.14|31.24|31.16|31.21|31.13|1
1645727990000|2022-02-24 18:39:50|31.21|31.13|31.21|31.13|31.24|31.16|31.21|31.13|1
1645728000000|2022-02-24 18:40:00|31.16|31.08|31.16|31.08|31.16|31.08|31.11|31.03|4
1645728010000|2022-02-24 18:40:10|31.18|31.1|31.19|31.11|31.2|31.12|31.17|31.09|1
1645728020000|2022-02-24 18:40:20|31.21|31.13|31.17|31.09|31.21|31.13|31.17|31.09|0
1645728030000|2022-02-24 18:40:30|31.19|31.11|31.15|31.07|31.19|31.11|31.15|31.07|2
1645728040000|2022-02-24 18:40:40|31.16|31.08|31.16|31.08|31.16|31.08|31.16|31.08|0
1645728050000|2022-02-24 18:40:50|31.17|31.09|31.17|31.09|31.2|31.12|31.16|31.08|4
1645728060000|2022-02-24 18:41:00|31.16|31.08|31.16|31.08|31.16|31.08|31.15|31.07|0
1645728070000|2022-02-24 18:41:10|31.15|31.07|31.16|31.08|31.16|31.08|31.15|31.07|0
1645728080000|2022-02-24 18:41:20|31.18|31.1|31.16|31.08|31.2|31.12|31.16|31.08|13
1645728100000|2022-02-24 18:41:40|31.18|31.1|31.16|31.08|31.2|31.12|31.16|31.08|0
1645728110000|2022-02-24 18:41:50|31.18|31.1|31.14|31.06|31.18|31.1|31.13|31.05|0
1645728120000|2022-02-24 18:42:00|31.16|31.08|31.21|31.13|31.21|31.13|31.11|31.03|10
1645728130000|2022-02-24 18:42:10|31.19|31.11|31.21|31.13|31.21|31.13|31.17|31.09|9
1645728140000|2022-02-24 18:42:20|31.17|31.09|31.17|31.09|31.21|31.13|31.17|31.09|5
1645728150000|2022-02-24 18:42:30|31.16|31.08|31.12|31.04|31.16|31.08|31.11|31.03|2
1645728160000|2022-02-24 18:42:40|31.11|31.03|31.1|31.02|31.11|31.03|31.08|31|0
1645728170000|2022-02-24 18:42:50|31.08|31|31.11|31.03|31.11|31.03|31.08|31|0
1645728180000|2022-02-24 18:43:00|31.13|31.05|31.14|31.06|31.16|31.08|31.1|31.02|0
1645728190000|2022-02-24 18:43:10|31.11|31.03|31.11|31.03|31.16|31.08|31.11|31.03|0
1645728200000|2022-02-24 18:43:20|31.13|31.05|31.11|31.03|31.16|31.08|31.11|31.03|0
1645728210000|2022-02-24 18:43:30|31.13|31.05|31.11|31.03|31.13|31.05|31.11|31.03|0
1645728220000|2022-02-24 18:43:40|31.13|31.05|31.16|31.08|31.16|31.08|31.11|31.03|0
1645728230000|2022-02-24 18:43:50|31.14|31.06|31.16|31.08|31.16|31.08|31.13|31.05|3
1645728240000|2022-02-24 18:44:00|31.18|31.1|31.11|31.03|31.2|31.12|31.11|31.03|4
1645728250000|2022-02-24 18:44:10|31.08|31|31.1|31.02|31.11|31.03|31.08|31|13
1645728260000|2022-02-24 18:44:20|31.11|31.03|31.11|31.03|31.11|31.03|31.1|31.02|0
1645728270000|2022-02-24 18:44:30|31.15|31.07|31.15|31.07|31.15|31.07|31.11|31.03|2
1645728280000|2022-02-24 18:44:40|31.16|31.08|31.2|31.12|31.2|31.12|31.13|31.05|3
1645728290000|2022-02-24 18:44:50|31.21|31.13|31.29|31.21|31.33|31.25|31.21|31.13|4
1645728300000|2022-02-24 18:45:00|31.3|31.22|31.32|31.24|31.33|31.25|31.27|31.19|3
1645728310000|2022-02-24 18:45:10|31.3|31.22|31.32|31.24|31.32|31.24|31.25|31.17|6
1645728320000|2022-02-24 18:45:20|31.3|31.22|31.37|31.29|31.37|31.29|31.25|31.17|1
1645728330000|2022-02-24 18:45:30|31.39|31.31|31.34|31.26|31.41|31.33|31.32|31.24|0
1645728340000|2022-02-24 18:45:40|31.33|31.25|31.38|31.3|31.44|31.36|31.33|31.25|6
1645728350000|2022-02-24 18:45:50|31.37|31.29|31.41|31.33|31.41|31.33|31.37|31.29|0
1645728360000|2022-02-24 18:46:00|31.4|31.32|31.3|31.22|31.43|31.35|31.28|31.2|105
1645728370000|2022-02-24 18:46:10|31.29|31.21|31.17|31.09|31.29|31.21|31.15|31.07|11
1645728380000|2022-02-24 18:46:20|31.19|31.11|31.2|31.12|31.27|31.19|31.19|31.11|1
1645728390000|2022-02-24 18:46:30|31.21|31.13|31.19|31.11|31.24|31.16|31.19|31.11|0
1645728400000|2022-02-24 18:46:40|31.2|31.12|31.02|30.94|31.22|31.14|31.02|30.94|4
1645728410000|2022-02-24 18:46:50|31.04|30.96|31.12|31.04|31.15|31.07|31.01|30.93|0
1645728420000|2022-02-24 18:47:00|31.1|31.02|31.12|31.04|31.15|31.07|31.1|31.02|31
1645728430000|2022-02-24 18:47:10|31.1|31.02|31.09|31.01|31.12|31.04|31.05|30.97|4
1645728440000|2022-02-24 18:47:20|31.1|31.02|31.22|31.14|31.24|31.16|31.1|31.02|12
1645728450000|2022-02-24 18:47:30|31.2|31.12|31.17|31.09|31.22|31.14|31.15|31.07|3
1645728460000|2022-02-24 18:47:40|31.15|31.07|31.2|31.12|31.22|31.14|31.12|31.04|1
1645728470000|2022-02-24 18:47:50|31.19|31.11|31.15|31.07|31.24|31.16|31.14|31.06|1
1645728480000|2022-02-24 18:48:00|31.17|31.09|31.1|31.02|31.17|31.09|31.05|30.97|3
1645728490000|2022-02-24 18:48:10|31.14|31.06|31.1|31.02|31.14|31.06|31.1|31.02|2
1645728500000|2022-02-24 18:48:20|31.08|31|31.09|31.01|31.14|31.06|31.05|30.97|6
1645728510000|2022-02-24 18:48:30|31.1|31.02|31.02|30.94|31.1|31.02|31.01|30.93|11
1645728520000|2022-02-24 18:48:40|31.01|30.93|31.02|30.94|31.04|30.96|31.01|30.93|2
1645728530000|2022-02-24 18:48:50|31.04|30.96|30.96|30.88|31.04|30.96|30.95|30.87|11
1645728540000|2022-02-24 18:49:00|30.97|30.89|30.9|30.82|30.98|30.9|30.88|30.8|1
1645728550000|2022-02-24 18:49:10|30.88|30.8|30.6|30.52|30.9|30.82|30.6|30.52|267
1645728560000|2022-02-24 18:49:20|30.66|30.58|30.6|30.52|30.66|30.58|30.6|30.52|31
1645728570000|2022-02-24 18:49:30|30.63|30.55|30.63|30.55|30.68|30.6|30.61|30.53|7
1645728580000|2022-02-24 18:49:40|30.6|30.52|30.51|30.43|30.6|30.52|30.51|30.43|0
1645728590000|2022-02-24 18:49:50|30.5|30.42|30.53|30.45|30.53|30.45|30.46|30.38|22
1645728600000|2022-02-24 18:50:00|30.51|30.43|30.6|30.52|30.61|30.53|30.51|30.43|4
1645728610000|2022-02-24 18:50:10|30.63|30.55|30.51|30.43|30.65|30.57|30.51|30.43|4
1645728620000|2022-02-24 18:50:20|30.48|30.4|30.53|30.45|30.53|30.45|30.48|30.4|63
1645728630000|2022-02-24 18:50:30|30.52|30.44|30.52|30.44|30.53|30.45|30.5|30.42|26
1645728640000|2022-02-24 18:50:40|30.53|30.45|30.62|30.54|30.66|30.58|30.53|30.45|58
1645728650000|2022-02-24 18:50:50|30.59|30.51|30.61|30.53|30.65|30.57|30.58|30.5|5
1645728660000|2022-02-24 18:51:00|30.59|30.51|30.61|30.53|30.62|30.54|30.57|30.49|1
1645728670000|2022-02-24 18:51:10|30.62|30.54|30.59|30.51|30.66|30.58|30.59|30.51|0
1645728680000|2022-02-24 18:51:20|30.61|30.53|30.62|30.54|30.62|30.54|30.58|30.5|1
1645728690000|2022-02-24 18:51:30|30.61|30.53|30.52|30.44|30.61|30.53|30.5|30.42|14
1645728700000|2022-02-24 18:51:40|30.53|30.45|30.6|30.52|30.6|30.52|30.53|30.45|5
1645728710000|2022-02-24 18:51:50|30.58|30.5|30.5|30.42|30.61|30.53|30.5|30.42|2
1645728720000|2022-02-24 18:52:00|30.48|30.4|30.56|30.48|30.61|30.53|30.48|30.4|2
1645728730000|2022-02-24 18:52:10|30.58|30.5|30.56|30.48|30.66|30.58|30.56|30.48|5
1645728740000|2022-02-24 18:52:20|30.58|30.5|30.7|30.62|30.7|30.62|30.58|30.5|0
1645728750000|2022-02-24 18:52:30|30.68|30.6|30.68|30.6|30.7|30.62|30.66|30.58|0
1645728760000|2022-02-24 18:52:40|30.7|30.62|30.6|30.52|30.7|30.62|30.58|30.5|0
1645728770000|2022-02-24 18:52:50|30.61|30.53|30.61|30.53|30.68|30.6|30.61|30.53|2
1645728780000|2022-02-24 18:53:00|30.63|30.55|30.63|30.55|30.66|30.58|30.61|30.53|1
1645728790000|2022-02-24 18:53:10|30.65|30.57|30.66|30.58|30.66|30.58|30.61|30.53|1
1645728800000|2022-02-24 18:53:20|30.69|30.61|30.67|30.59|30.7|30.62|30.63|30.55|2
1645728810000|2022-02-24 18:53:30|30.68|30.6|30.67|30.59|30.71|30.63|30.63|30.55|0
1645728820000|2022-02-24 18:53:40|30.63|30.55|30.7|30.62|30.71|30.63|30.63|30.55|6
1645728830000|2022-02-24 18:53:50|30.68|30.6|30.68|30.6|30.7|30.62|30.68|30.6|25
1645728840000|2022-02-24 18:54:00|30.65|30.57|30.64|30.56|30.67|30.59|30.64|30.56|2
1645728850000|2022-02-24 18:54:10|30.62|30.54|30.62|30.54|30.62|30.54|30.61|30.53|1
1645728860000|2022-02-24 18:54:20|30.63|30.55|30.62|30.54|30.68|30.6|30.62|30.54|22
1645728870000|2022-02-24 18:54:30|30.6|30.52|30.66|30.58|30.66|30.58|30.6|30.52|1
1645728880000|2022-02-24 18:54:40|30.67|30.59|30.72|30.64|30.74|30.66|30.64|30.56|0
1645728890000|2022-02-24 18:54:50|30.71|30.63|30.73|30.65|30.75|30.67|30.71|30.63|0
1645728900000|2022-02-24 18:55:00|30.72|30.64|30.69|30.61|30.74|30.66|30.69|30.61|0
1645728910000|2022-02-24 18:55:10|30.71|30.63|30.73|30.65|30.74|30.66|30.7|30.62|1
1645728920000|2022-02-24 18:55:20|30.71|30.63|30.7|30.62|30.75|30.67|30.7|30.62|0
1645728930000|2022-02-24 18:55:30|30.67|30.59|30.69|30.61|30.7|30.62|30.65|30.57|6
1645728940000|2022-02-24 18:55:40|30.7|30.62|30.7|30.62|30.72|30.64|30.7|30.62|1
1645728950000|2022-02-24 18:55:50|30.67|30.59|30.7|30.62|30.7|30.62|30.65|30.57|3
1645728960000|2022-02-24 18:56:00|30.69|30.61|30.68|30.6|30.69|30.61|30.64|30.56|3
1645728970000|2022-02-24 18:56:10|30.67|30.59|30.65|30.57|30.67|30.59|30.64|30.56|2
1645728980000|2022-02-24 18:56:20|30.64|30.56|30.65|30.57|30.65|30.57|30.64|30.56|0
1645728990000|2022-02-24 18:56:30|30.67|30.59|30.68|30.6|30.7|30.62|30.67|30.59|0
1645729000000|2022-02-24 18:56:40|30.67|30.59|30.74|30.66|30.75|30.67|30.67|30.59|1
1645729010000|2022-02-24 18:56:50|30.75|30.67|30.75|30.67|30.78|30.7|30.75|30.67|1
1645729020000|2022-02-24 18:57:00|30.74|30.66|30.8|30.72|30.8|30.72|30.74|30.66|3
1645729030000|2022-02-24 18:57:10|30.82|30.74|30.82|30.74|30.82|30.74|30.8|30.72|1
1645729040000|2022-02-24 18:57:20|30.83|30.75|30.75|30.67|30.84|30.76|30.75|30.67|4
1645729050000|2022-02-24 18:57:30|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1645729070000|2022-02-24 18:57:50|30.72|30.64|30.78|30.7|30.78|30.7|30.72|30.64|1
1645729080000|2022-02-24 18:58:00|30.79|30.71|30.82|30.74|30.87|30.79|30.79|30.71|3
1645729090000|2022-02-24 18:58:10|30.8|30.72|30.8|30.72|30.81|30.73|30.8|30.72|0
1645729100000|2022-02-24 18:58:20|30.83|30.75|30.9|30.82|30.9|30.82|30.83|30.75|1
1645729110000|2022-02-24 18:58:30|30.92|30.84|30.96|30.88|30.96|30.88|30.92|30.84|0
1645729120000|2022-02-24 18:58:40|30.94|30.86|30.98|30.9|30.98|30.9|30.94|30.86|1
1645729130000|2022-02-24 18:58:50|30.97|30.89|30.9|30.82|30.98|30.9|30.9|30.82|6
1645729140000|2022-02-24 18:59:00|30.89|30.81|30.88|30.8|30.9|30.82|30.87|30.79|1
1645729150000|2022-02-24 18:59:10|30.87|30.79|30.9|30.82|30.92|30.84|30.85|30.77|1
1645729160000|2022-02-24 18:59:20|30.89|30.81|30.9|30.82|30.9|30.82|30.85|30.77|2
1645729170000|2022-02-24 18:59:30|30.89|30.81|30.9|30.82|30.93|30.85|30.89|30.81|2
1645729180000|2022-02-24 18:59:40|30.92|30.84|30.9|30.82|30.92|30.84|30.9|30.82|0
1645729190000|2022-02-24 18:59:50|30.92|30.84|30.9|30.82|30.93|30.85|30.9|30.82|1
1645729200000|2022-02-24 19:00:00|30.92|30.84|30.92|30.84|30.93|30.85|30.9|30.82|2
1645729210000|2022-02-24 19:00:10|30.9|30.82|30.92|30.84|30.92|30.84|30.9|30.82|0
1645729220000|2022-02-24 19:00:20|30.9|30.82|30.9|30.82|30.92|30.84|30.9|30.82|0
1645729230000|2022-02-24 19:00:30|30.92|30.84|30.98|30.9|31.02|30.94|30.92|30.84|1
1645729240000|2022-02-24 19:00:40|30.97|30.89|30.98|30.9|31|30.92|30.97|30.89|1
1645729250000|2022-02-24 19:00:50|31|30.92|31.06|30.98|31.06|30.98|31|30.92|0
1645729260000|2022-02-24 19:01:00|31.05|30.97|31.06|30.98|31.06|30.98|31.05|30.97|0
1645729270000|2022-02-24 19:01:10|31.04|30.96|30.99|30.91|31.04|30.96|30.99|30.91|1
1645729280000|2022-02-24 19:01:20|31.01|30.93|31.07|30.99|31.07|30.99|31.01|30.93|2
1645729290000|2022-02-24 19:01:30|31.09|31.01|31.06|30.98|31.1|31.02|31.05|30.97|7
1645729300000|2022-02-24 19:01:40|31.07|30.99|31.02|30.94|31.07|30.99|31.01|30.93|1
1645729310000|2022-02-24 19:01:50|31.04|30.96|31.06|30.98|31.06|30.98|31.01|30.93|0
1645729320000|2022-02-24 19:02:00|31.04|30.96|31.02|30.94|31.09|31.01|31.02|30.94|9
1645729330000|2022-02-24 19:02:10|31.01|30.93|31.01|30.93|31.02|30.94|30.97|30.89|0
1645729340000|2022-02-24 19:02:20|31.02|30.94|31.02|30.94|31.04|30.96|31.02|30.94|2
1645729350000|2022-02-24 19:02:30|31.01|30.93|30.99|30.91|31.02|30.94|30.99|30.91|2
1645729360000|2022-02-24 19:02:40|31.01|30.93|31.02|30.94|31.02|30.94|31.01|30.93|0
1645729370000|2022-02-24 19:02:50|31.04|30.96|31.03|30.95|31.05|30.97|31.03|30.95|0
1645729380000|2022-02-24 19:03:00|31.02|30.94|30.93|30.85|31.02|30.94|30.93|30.85|1
1645729390000|2022-02-24 19:03:10|30.9|30.82|30.81|30.73|30.9|30.82|30.81|30.73|0
1645729400000|2022-02-24 19:03:20|30.83|30.75|30.88|30.8|30.88|30.8|30.81|30.73|0
1645729410000|2022-02-24 19:03:30|30.89|30.81|30.93|30.85|30.93|30.85|30.88|30.8|6
1645729420000|2022-02-24 19:03:40|30.91|30.83|30.89|30.81|30.94|30.86|30.89|30.81|0
1645729430000|2022-02-24 19:03:50|30.88|30.8|30.89|30.81|30.91|30.83|30.88|30.8|0
1645729440000|2022-02-24 19:04:00|30.88|30.8|30.96|30.88|30.97|30.89|30.88|30.8|2
1645729450000|2022-02-24 19:04:10|30.94|30.86|30.97|30.89|30.98|30.9|30.94|30.86|0
1645729460000|2022-02-24 19:04:20|30.98|30.9|30.93|30.85|30.99|30.91|30.93|30.85|2
1645729470000|2022-02-24 19:04:30|30.94|30.86|30.96|30.88|30.96|30.88|30.93|30.85|1
1645729480000|2022-02-24 19:04:40|30.94|30.86|30.88|30.8|30.94|30.86|30.88|30.8|0
1645729490000|2022-02-24 19:04:50|30.89|30.81|30.86|30.78|30.89|30.81|30.86|30.78|0
1645729500000|2022-02-24 19:05:00|30.84|30.76|30.81|30.73|30.86|30.78|30.81|30.73|0
1645729510000|2022-02-24 19:05:10|30.83|30.75|30.88|30.8|30.88|30.8|30.83|30.75|0
1645729520000|2022-02-24 19:05:20|30.89|30.81|30.79|30.71|30.93|30.85|30.79|30.71|2
1645729530000|2022-02-24 19:05:30|30.77|30.69|30.8|30.72|30.8|30.72|30.76|30.68|0
1645729540000|2022-02-24 19:05:40|30.79|30.71|30.79|30.71|30.79|30.71|30.76|30.68|0
1645729550000|2022-02-24 19:05:50|30.78|30.7|30.78|30.7|30.78|30.7|30.74|30.66|1
1645729560000|2022-02-24 19:06:00|30.79|30.71|30.84|30.76|30.84|30.76|30.79|30.71|1
1645729570000|2022-02-24 19:06:10|30.83|30.75|30.84|30.76|30.87|30.79|30.83|30.75|1
1645729580000|2022-02-24 19:06:20|30.86|30.78|30.87|30.79|30.88|30.8|30.84|30.76|1
1645729590000|2022-02-24 19:06:30|30.88|30.8|30.92|30.84|30.94|30.86|30.88|30.8|0
1645729600000|2022-02-24 19:06:40|30.94|30.86|30.97|30.89|30.99|30.91|30.94|30.86|0
1645729610000|2022-02-24 19:06:50|30.95|30.87|30.93|30.85|30.97|30.89|30.93|30.85|0
1645729620000|2022-02-24 19:07:00|30.92|30.84|30.9|30.82|30.94|30.86|30.9|30.82|0
1645729630000|2022-02-24 19:07:10|30.88|30.8|30.9|30.82|30.92|30.84|30.88|30.8|2
1645729640000|2022-02-24 19:07:20|30.92|30.84|30.88|30.8|30.92|30.84|30.88|30.8|0
1645729650000|2022-02-24 19:07:30|30.9|30.82|30.86|30.78|30.9|30.82|30.83|30.75|0
1645729660000|2022-02-24 19:07:40|30.85|30.77|30.83|30.75|30.86|30.78|30.82|30.74|0
1645729670000|2022-02-24 19:07:50|30.84|30.76|30.83|30.75|30.86|30.78|30.83|30.75|0
1645729680000|2022-02-24 19:08:00|30.86|30.78|30.75|30.67|30.86|30.78|30.75|30.67|1
1645729690000|2022-02-24 19:08:10|30.78|30.7|30.79|30.71|30.81|30.73|30.76|30.68|2
1645729700000|2022-02-24 19:08:20|30.81|30.73|30.79|30.71|30.81|30.73|30.79|30.71|0
1645729710000|2022-02-24 19:08:30|30.8|30.72|30.79|30.71|30.82|30.74|30.79|30.71|0
1645729720000|2022-02-24 19:08:40|30.77|30.69|30.75|30.67|30.77|30.69|30.75|30.67|1
1645729730000|2022-02-24 19:08:50|30.78|30.7|30.78|30.7|30.78|30.7|30.76|30.68|0
1645729740000|2022-02-24 19:09:00|30.76|30.68|30.82|30.74|30.86|30.78|30.76|30.68|4
1645729750000|2022-02-24 19:09:10|30.8|30.72|30.92|30.84|30.92|30.84|30.8|30.72|2
1645729760000|2022-02-24 19:09:20|30.95|30.87|31|30.92|31.04|30.96|30.95|30.87|3
1645729770000|2022-02-24 19:09:30|30.98|30.9|31.01|30.93|31.01|30.93|30.97|30.89|1
1645729780000|2022-02-24 19:09:40|31.04|30.96|31.05|30.97|31.06|30.98|31.04|30.96|0
1645729790000|2022-02-24 19:09:50|31.03|30.95|31.02|30.94|31.05|30.97|31.02|30.94|0
1645729800000|2022-02-24 19:10:00|31.01|30.93|31|30.92|31.04|30.96|31|30.92|1
1645729810000|2022-02-24 19:10:10|31.01|30.93|30.97|30.89|31.01|30.93|30.97|30.89|1
1645729820000|2022-02-24 19:10:20|30.95|30.87|30.87|30.79|30.95|30.87|30.87|30.79|0
1645729830000|2022-02-24 19:10:30|30.85|30.77|30.85|30.77|30.88|30.8|30.85|30.77|1
1645729840000|2022-02-24 19:10:40|30.84|30.76|30.87|30.79|30.9|30.82|30.84|30.76|0
1645729850000|2022-02-24 19:10:50|30.85|30.77|30.79|30.71|30.87|30.79|30.78|30.7|0
1645729860000|2022-02-24 19:11:00|30.8|30.72|30.75|30.67|30.82|30.74|30.75|30.67|1
1645729870000|2022-02-24 19:11:10|30.77|30.69|30.86|30.78|30.86|30.78|30.75|30.67|2
1645729880000|2022-02-24 19:11:20|30.83|30.75|30.82|30.74|30.83|30.75|30.8|30.72|1
1645729890000|2022-02-24 19:11:30|30.83|30.75|30.87|30.79|30.87|30.79|30.83|30.75|1
1645729900000|2022-02-24 19:11:40|30.86|30.78|30.85|30.77|30.87|30.79|30.85|30.77|0
1645729910000|2022-02-24 19:11:50|30.86|30.78|30.83|30.75|30.86|30.78|30.82|30.74|0
1645729920000|2022-02-24 19:12:00|30.85|30.77|30.91|30.83|30.91|30.83|30.85|30.77|0
1645729930000|2022-02-24 19:12:10|30.9|30.82|30.91|30.83|30.91|30.83|30.9|30.82|0
1645729940000|2022-02-24 19:12:20|30.94|30.86|30.91|30.83|30.94|30.86|30.91|30.83|1
1645729950000|2022-02-24 19:12:30|30.9|30.82|30.91|30.83|30.91|30.83|30.9|30.82|1
1645729960000|2022-02-24 19:12:40|30.9|30.82|30.91|30.83|30.91|30.83|30.9|30.82|1
1645729970000|2022-02-24 19:12:50|30.9|30.82|30.89|30.81|30.91|30.83|30.88|30.8|0
1645729980000|2022-02-24 19:13:00|30.85|30.77|30.85|30.77|30.86|30.78|30.83|30.75|1
1645729990000|2022-02-24 19:13:10|30.86|30.78|30.9|30.82|30.9|30.82|30.83|30.75|0
1645730000000|2022-02-24 19:13:20|30.91|30.83|30.83|30.75|30.91|30.83|30.83|30.75|0
1645730010000|2022-02-24 19:13:30|30.8|30.72|30.8|30.72|30.8|30.72|30.74|30.66|3
1645730020000|2022-02-24 19:13:40|30.78|30.7|30.7|30.62|30.8|30.72|30.7|30.62|2
1645730030000|2022-02-24 19:13:50|30.69|30.61|30.67|30.59|30.69|30.61|30.65|30.57|4
1645730040000|2022-02-24 19:14:00|30.65|30.57|30.67|30.59|30.67|30.59|30.65|30.57|0
1645730050000|2022-02-24 19:14:10|30.65|30.57|30.62|30.54|30.65|30.57|30.62|30.54|1
1645730060000|2022-02-24 19:14:20|30.6|30.52|30.58|30.5|30.6|30.52|30.58|30.5|0
1645730070000|2022-02-24 19:14:30|30.61|30.53|30.63|30.55|30.63|30.55|30.6|30.52|1
1645730080000|2022-02-24 19:14:40|30.61|30.53|30.6|30.52|30.61|30.53|30.6|30.52|0
1645730090000|2022-02-24 19:14:50|30.58|30.5|30.58|30.5|30.58|30.5|30.56|30.48|0
1645730100000|2022-02-24 19:15:00|30.6|30.52|30.6|30.52|30.62|30.54|30.6|30.52|6
1645730110000|2022-02-24 19:15:10|30.58|30.5|30.5|30.42|30.6|30.52|30.5|30.42|15
1645730120000|2022-02-24 19:15:20|30.49|30.41|30.45|30.37|30.49|30.41|30.45|30.37|0
1645730130000|2022-02-24 19:15:30|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|13
1645730140000|2022-02-24 19:15:40|30.44|30.36|30.46|30.38|30.47|30.39|30.44|30.36|14
1645730150000|2022-02-24 19:15:50|30.47|30.39|30.52|30.44|30.56|30.48|30.46|30.38|1
1645730160000|2022-02-24 19:16:00|30.5|30.42|30.49|30.41|30.51|30.43|30.49|30.41|0
1645730170000|2022-02-24 19:16:10|30.51|30.43|30.54|30.46|30.54|30.46|30.51|30.43|13
1645730180000|2022-02-24 19:16:20|30.53|30.45|30.55|30.47|30.55|30.47|30.53|30.45|0
1645730190000|2022-02-24 19:16:30|30.54|30.46|30.58|30.5|30.58|30.5|30.54|30.46|0
1645730200000|2022-02-24 19:16:40|30.57|30.49|30.58|30.5|30.58|30.5|30.55|30.47|0
1645730210000|2022-02-24 19:16:50|30.57|30.49|30.58|30.5|30.58|30.5|30.55|30.47|0
1645730220000|2022-02-24 19:17:00|30.59|30.51|30.55|30.47|30.61|30.53|30.55|30.47|2
1645730230000|2022-02-24 19:17:10|30.56|30.48|30.54|30.46|30.56|30.48|30.54|30.46|1
1645730240000|2022-02-24 19:17:20|30.52|30.44|30.49|30.41|30.52|30.44|30.49|30.41|1
1645730260000|2022-02-24 19:17:40|30.5|30.42|30.52|30.44|30.55|30.47|30.5|30.42|24
1645730270000|2022-02-24 19:17:50|30.55|30.47|30.58|30.5|30.58|30.5|30.55|30.47|0
1645730280000|2022-02-24 19:18:00|30.59|30.51|30.57|30.49|30.63|30.55|30.57|30.49|1
1645730290000|2022-02-24 19:18:10|30.59|30.51|30.57|30.49|30.6|30.52|30.57|30.49|18
1645730300000|2022-02-24 19:18:20|30.56|30.48|30.55|30.47|30.56|30.48|30.51|30.43|12
1645730310000|2022-02-24 19:18:30|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|0
1645730320000|2022-02-24 19:18:40|30.52|30.44|30.51|30.43|30.55|30.47|30.51|30.43|1
1645730330000|2022-02-24 19:18:50|30.49|30.41|30.49|30.41|30.51|30.43|30.49|30.41|1
1645730340000|2022-02-24 19:19:00|30.48|30.4|30.44|30.36|30.48|30.4|30.42|30.34|2
1645730350000|2022-02-24 19:19:10|30.42|30.34|30.41|30.33|30.42|30.34|30.41|30.33|0
1645730360000|2022-02-24 19:19:20|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|2
1645730370000|2022-02-24 19:19:30|30.4|30.32|30.4|30.32|30.41|30.33|30.4|30.32|0
1645730380000|2022-02-24 19:19:40|||||||||1
1645730390000|2022-02-24 19:19:50|30.38|30.3|30.4|30.32|30.4|30.32|30.38|30.3|1
1645730400000|2022-02-24 19:20:00|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|0
1645730410000|2022-02-24 19:20:10|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|13
1645730430000|2022-02-24 19:20:30|30.37|30.29|30.41|30.33|30.41|30.33|30.37|30.29|13
1645730450000|2022-02-24 19:20:50|30.4|30.32|30.38|30.3|30.4|30.32|30.38|30.3|1
1645730460000|2022-02-24 19:21:00|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|1
1645730470000|2022-02-24 19:21:10|30.34|30.26|30.33|30.25|30.34|30.26|30.33|30.25|0
1645730480000|2022-02-24 19:21:20|30.34|30.26|30.29|30.21|30.34|30.26|30.29|30.21|17
1645730500000|2022-02-24 19:21:40|30.33|30.25|30.31|30.23|30.33|30.25|30.31|30.23|35
1645730530000|2022-02-24 19:22:10|30.34|30.26|30.34|30.26|30.37|30.29|30.34|30.26|1
1645730540000|2022-02-24 19:22:20|30.33|30.25|30.38|30.3|30.38|30.3|30.33|30.25|0
1645730550000|2022-02-24 19:22:30|30.4|30.32|30.38|30.3|30.41|30.33|30.37|30.29|1
1645730560000|2022-02-24 19:22:40|30.37|30.29|30.35|30.27|30.37|30.29|30.35|30.27|0
1645730580000|2022-02-24 19:23:00|30.37|30.29|30.35|30.27|30.38|30.3|30.35|30.27|1
1645730590000|2022-02-24 19:23:10|30.37|30.29|30.37|30.29|30.38|30.3|30.35|30.27|0
1645730600000|2022-02-24 19:23:20|30.38|30.3|30.38|30.3|30.41|30.33|30.38|30.3|0
1645730620000|2022-02-24 19:23:40|30.4|30.32|30.38|30.3|30.4|30.32|30.38|30.3|0
1645730630000|2022-02-24 19:23:50|30.4|30.32|30.42|30.34|30.42|30.34|30.4|30.32|0
1645730640000|2022-02-24 19:24:00|30.41|30.33|30.35|30.27|30.41|30.33|30.35|30.27|2
1645730650000|2022-02-24 19:24:10|30.38|30.3|30.4|30.32|30.4|30.32|30.38|30.3|0
1645730660000|2022-02-24 19:24:20|30.38|30.3|30.38|30.3|30.4|30.32|30.38|30.3|0
1645730670000|2022-02-24 19:24:30|30.4|30.32|30.43|30.35|30.45|30.37|30.4|30.32|2
1645730680000|2022-02-24 19:24:40|30.41|30.33|30.41|30.33|30.45|30.37|30.41|30.33|3
1645730690000|2022-02-24 19:24:50|30.4|30.32|30.38|30.3|30.4|30.32|30.38|30.3|0
1645730700000|2022-02-24 19:25:00|30.37|30.29|30.34|30.26|30.38|30.3|30.34|30.26|10
1645730710000|2022-02-24 19:25:10|30.33|30.25|30.33|30.25|30.34|30.26|30.33|30.25|0
1645730720000|2022-02-24 19:25:20|30.34|30.26|30.36|30.28|30.39|30.31|30.34|30.26|2
1645730730000|2022-02-24 19:25:30|30.38|30.3|30.33|30.25|30.38|30.3|30.33|30.25|0
1645730740000|2022-02-24 19:25:40|30.34|30.26|30.35|30.27|30.37|30.29|30.34|30.26|0
1645730750000|2022-02-24 19:25:50|30.37|30.29|30.41|30.33|30.41|30.33|30.37|30.29|0
1645730760000|2022-02-24 19:26:00|30.4|30.32|30.42|30.34|30.42|30.34|30.38|30.3|0
1645730770000|2022-02-24 19:26:10|30.44|30.36|30.46|30.38|30.47|30.39|30.44|30.36|0
1645730780000|2022-02-24 19:26:20|30.47|30.39|30.46|30.38|30.47|30.39|30.46|30.38|0
1645730790000|2022-02-24 19:26:30|30.47|30.39|30.46|30.38|30.47|30.39|30.46|30.38|0
1645730800000|2022-02-24 19:26:40|30.47|30.39|30.47|30.39|30.47|30.39|30.46|30.38|0
1645730810000|2022-02-24 19:26:50|30.49|30.41|30.43|30.35|30.49|30.41|30.43|30.35|1
1645730820000|2022-02-24 19:27:00|30.42|30.34|30.39|30.31|30.42|30.34|30.39|30.31|0
1645730830000|2022-02-24 19:27:10|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|1
1645730840000|2022-02-24 19:27:20|30.42|30.34|30.41|30.33|30.42|30.34|30.41|30.33|0
1645730850000|2022-02-24 19:27:30|30.42|30.34|30.43|30.35|30.43|30.35|30.42|30.34|0
1645730860000|2022-02-24 19:27:40|30.42|30.34|30.38|30.3|30.42|30.34|30.38|30.3|1
1645730870000|2022-02-24 19:27:50|30.37|30.29|30.33|30.25|30.37|30.29|30.33|30.25|1
1645730880000|2022-02-24 19:28:00|30.32|30.24|30.31|30.23|30.32|30.24|30.31|30.23|0
1645730890000|2022-02-24 19:28:10|30.29|30.21|30.27|30.19|30.29|30.21|30.27|30.19|0
1645730900000|2022-02-24 19:28:20|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|1
1645730910000|2022-02-24 19:28:30|30.31|30.23|30.29|30.21|30.31|30.23|30.29|30.21|1
1645730920000|2022-02-24 19:28:40|30.31|30.23|30.32|30.24|30.32|30.24|30.29|30.21|0
1645730930000|2022-02-24 19:28:50|30.31|30.23|30.29|30.21|30.31|30.23|30.29|30.21|1
1645730940000|2022-02-24 19:29:00|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|2
1645730950000|2022-02-24 19:29:10|30.28|30.2|30.33|30.25|30.33|30.25|30.28|30.2|25
1645730970000|2022-02-24 19:29:30|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1645730980000|2022-02-24 19:29:40|30.33|30.25|30.29|30.21|30.33|30.25|30.29|30.21|1
1645730990000|2022-02-24 19:29:50|30.27|30.19|30.29|30.21|30.29|30.21|30.27|30.19|0
1645731000000|2022-02-24 19:30:00|30.27|30.19|30.26|30.18|30.29|30.21|30.26|30.18|0
1645731010000|2022-02-24 19:30:10|30.25|30.17|30.22|30.14|30.25|30.17|30.2|30.12|33
1645731020000|2022-02-24 19:30:20|30.23|30.15|30.2|30.12|30.23|30.15|30.2|30.12|0
1645731030000|2022-02-24 19:30:30|30.17|30.09|30.09|30.01|30.17|30.09|30.09|30.01|11
1645731040000|2022-02-24 19:30:40|30.06|29.98|30|29.92|30.06|29.98|30|29.92|0
1645731050000|2022-02-24 19:30:50|29.94|29.86|30.02|29.94|30.02|29.94|29.94|29.86|53
1645731060000|2022-02-24 19:31:00|30.01|29.93|30|29.92|30.03|29.95|30|29.92|1
1645731070000|2022-02-24 19:31:10|29.98|29.9|29.96|29.88|30.07|29.92|29.96|29.82|3
1645731080000|2022-02-24 19:31:20|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1645731110000|2022-02-24 19:31:50|29.94|29.86|29.99|29.91|29.99|29.91|29.94|29.86|51
1645731120000|2022-02-24 19:32:00|30.01|29.93|29.99|29.91|30.09|29.94|29.99|29.84|1
1645731130000|2022-02-24 19:32:10|29.97|29.89|29.97|29.89|29.99|29.91|29.97|29.89|0
1645731140000|2022-02-24 19:32:20|29.94|29.86|29.96|29.88|30.06|29.91|29.94|29.81|4
1645731150000|2022-02-24 19:32:30|29.94|29.86|29.94|29.86|29.96|29.88|29.94|29.86|0
1645731160000|2022-02-24 19:32:40|29.96|29.88|29.99|29.91|29.99|29.91|29.96|29.88|5
1645731180000|2022-02-24 19:33:00|29.97|29.89|29.99|29.91|30.06|29.91|29.94|29.81|3
1645731190000|2022-02-24 19:33:10|29.97|29.89|29.96|29.88|29.97|29.89|29.96|29.88|0
1645731200000|2022-02-24 19:33:20|29.97|29.89|29.99|29.91|29.99|29.91|29.94|29.86|6
1645731210000|2022-02-24 19:33:30|29.97|29.89|29.99|29.91|29.99|29.91|29.97|29.89|4
1645731220000|2022-02-24 19:33:40|29.97|29.89|29.96|29.88|29.97|29.89|29.96|29.88|0
1645731240000|2022-02-24 19:34:00|29.95|29.87|29.93|29.85|29.95|29.87|29.93|29.85|20
1645731250000|2022-02-24 19:34:10|29.92|29.84|29.88|29.8|29.92|29.84|29.88|29.8|5
1645731260000|2022-02-24 19:34:20|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1645731270000|2022-02-24 19:34:30|29.85|29.77|29.8|29.72|29.85|29.77|29.8|29.72|3
1645731280000|2022-02-24 19:34:40|29.83|29.75|29.8|29.72|29.83|29.75|29.79|29.71|16
1645731290000|2022-02-24 19:34:50|29.82|29.74|29.8|29.72|29.82|29.74|29.79|29.71|1
1645731300000|2022-02-24 19:35:00|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|0
1645731330000|2022-02-24 19:35:30|29.8|29.72|29.8|29.72|29.83|29.75|29.8|29.72|4
1645731340000|2022-02-24 19:35:40|29.82|29.74|29.8|29.72|29.82|29.74|29.79|29.71|7
1645731350000|2022-02-24 19:35:50|29.76|29.68|29.76|29.68|29.76|29.68|29.74|29.66|14
1645731360000|2022-02-24 19:36:00|29.75|29.67|29.7|29.62|29.75|29.67|29.7|29.62|1
1645731370000|2022-02-24 19:36:10|29.72|29.64|29.7|29.62|29.72|29.64|29.7|29.62|0
1645731380000|2022-02-24 19:36:20|29.68|29.6|29.65|29.57|29.68|29.6|29.65|29.57|10
1645731390000|2022-02-24 19:36:30|29.64|29.56|29.64|29.56|29.64|29.56|29.61|29.53|1
1645731400000|2022-02-24 19:36:40|29.67|29.59|29.64|29.56|29.67|29.59|29.64|29.56|2
1645731410000|2022-02-24 19:36:50|29.63|29.55|29.6|29.52|29.63|29.55|29.6|29.52|2
1645731420000|2022-02-24 19:37:00|29.61|29.53|29.61|29.53|29.61|29.53|29.6|29.52|1
1645731430000|2022-02-24 19:37:10|29.6|29.52|29.59|29.51|29.6|29.52|29.58|29.5|0
1645731440000|2022-02-24 19:37:20|29.54|29.46|29.52|29.44|29.54|29.46|29.52|29.44|19
1645731450000|2022-02-24 19:37:30|29.54|29.46|29.55|29.47|29.55|29.47|29.54|29.46|10
1645731480000|2022-02-24 19:38:00|29.54|29.46|29.52|29.44|29.54|29.46|29.49|29.41|19
1645731500000|2022-02-24 19:38:20|29.5|29.42|29.42|29.34|29.5|29.42|29.42|29.34|17
1645731510000|2022-02-24 19:38:30|29.4|29.32|29.39|29.31|29.4|29.32|29.39|29.31|4
1645731520000|2022-02-24 19:38:40|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|9
1645731530000|2022-02-24 19:38:50|29.41|29.33|29.42|29.34|29.42|29.34|29.41|29.33|5
1645731550000|2022-02-24 19:39:10|29.43|29.35|29.48|29.4|29.48|29.4|29.43|29.35|53
1645731560000|2022-02-24 19:39:20|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1645731570000|2022-02-24 19:39:30|29.51|29.43|29.47|29.39|29.51|29.43|29.47|29.39|20
1645731580000|2022-02-24 19:39:40|29.45|29.37|29.4|29.32|29.45|29.37|29.4|29.32|0
1645731590000|2022-02-24 19:39:50|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1645731600000|2022-02-24 19:40:00|29.37|29.29|29.32|29.24|29.39|29.29|29.29|29.14|158
1645731610000|2022-02-24 19:40:10|29.31|29.23|29.28|29.2|29.31|29.23|29.28|29.2|0
1645731620000|2022-02-24 19:40:20|29.31|29.23|29.33|29.25|29.43|29.25|29.31|29.18|2
1645731630000|2022-02-24 19:40:30|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|2
1645731640000|2022-02-24 19:40:40|29.38|29.3|29.42|29.34|29.42|29.34|29.36|29.28|2
1645731650000|2022-02-24 19:40:50|29.52|29.27|29.46|29.38|29.53|29.38|29.46|29.27|1
1645731660000|2022-02-24 19:41:00|29.45|29.37|29.46|29.38|29.48|29.4|29.43|29.35|2
1645731670000|2022-02-24 19:41:10|29.48|29.4|29.53|29.45|29.54|29.46|29.48|29.4|2
1645731680000|2022-02-24 19:41:20|29.51|29.43|29.54|29.46|29.54|29.46|29.51|29.43|0
1645731690000|2022-02-24 19:41:30|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1645731700000|2022-02-24 19:41:40|29.54|29.46|29.5|29.42|29.54|29.46|29.5|29.42|12
1645731710000|2022-02-24 19:41:50|29.47|29.39|29.46|29.38|29.5|29.42|29.46|29.38|12
1645731720000|2022-02-24 19:42:00|29.47|29.39|29.42|29.34|29.47|29.39|29.42|29.34|0
1645731730000|2022-02-24 19:42:10|29.44|29.36|29.4|29.32|29.44|29.36|29.4|29.32|3
1645731740000|2022-02-24 19:42:20|29.42|29.34|29.42|29.34|29.45|29.37|29.42|29.34|5
1645731770000|2022-02-24 19:42:50|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|2
1645731780000|2022-02-24 19:43:00|29.43|29.35|29.41|29.33|29.43|29.35|29.41|29.33|1
1645731790000|2022-02-24 19:43:10|29.43|29.35|29.44|29.36|29.44|29.36|29.43|29.35|1
1645731800000|2022-02-24 19:43:20|29.46|29.38|29.48|29.4|29.48|29.4|29.46|29.38|0
1645731810000|2022-02-24 19:43:30|29.44|29.36|29.44|29.36|29.46|29.38|29.44|29.36|1
1645731830000|2022-02-24 19:43:50|29.46|29.38|29.48|29.4|29.48|29.4|29.46|29.38|2
1645731840000|2022-02-24 19:44:00|29.49|29.41|29.5|29.42|29.5|29.42|29.49|29.41|0
1645731850000|2022-02-24 19:44:10|29.52|29.44|29.52|29.44|29.52|29.44|29.51|29.43|0
1645731860000|2022-02-24 19:44:20|29.49|29.41|29.48|29.4|29.49|29.41|29.48|29.4|0
1645731870000|2022-02-24 19:44:30|29.46|29.38|29.48|29.4|29.48|29.4|29.44|29.36|3
1645731900000|2022-02-24 19:45:00|||||||||1
1645731910000|2022-02-24 19:45:10|29.49|29.41|29.5|29.42|29.5|29.42|29.49|29.41|0
1645731920000|2022-02-24 19:45:20|29.49|29.41|29.48|29.4|29.49|29.41|29.48|29.4|0
1645731930000|2022-02-24 19:45:30|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1645731940000|2022-02-24 19:45:40|29.48|29.4|29.44|29.36|29.48|29.4|29.44|29.36|3
1645731960000|2022-02-24 19:46:00|29.43|29.35|29.44|29.36|29.44|29.36|29.43|29.35|1
1645731980000|2022-02-24 19:46:20|29.43|29.35|29.4|29.32|29.43|29.35|29.4|29.32|1
1645731990000|2022-02-24 19:46:30|29.39|29.31|29.37|29.29|29.39|29.31|29.37|29.29|0
1645732000000|2022-02-24 19:46:40|29.36|29.28|29.3|29.22|29.36|29.28|29.3|29.22|0
1645732010000|2022-02-24 19:46:50|29.27|29.19|29.31|29.23|29.31|29.23|29.27|29.19|1
1645732020000|2022-02-24 19:47:00|29.29|29.21|29.29|29.21|29.31|29.23|29.29|29.21|0
1645732030000|2022-02-24 19:47:10|29.24|29.16|29.26|29.18|29.36|29.18|29.24|29.11|2
1645732040000|2022-02-24 19:47:20|29.27|29.19|29.31|29.23|29.33|29.25|29.27|29.19|101
1645732050000|2022-02-24 19:47:30|29.34|29.26|29.34|29.26|29.4|29.32|29.34|29.26|14
1645732060000|2022-02-24 19:47:40|29.32|29.24|29.34|29.26|29.34|29.26|29.31|29.23|0
1645732070000|2022-02-24 19:47:50|29.32|29.24|29.34|29.26|29.36|29.28|29.31|29.23|2
1645732080000|2022-02-24 19:48:00|29.36|29.28|29.37|29.29|29.39|29.31|29.34|29.26|6
1645732090000|2022-02-24 19:48:10|29.39|29.31|29.38|29.3|29.41|29.33|29.38|29.3|0
1645732100000|2022-02-24 19:48:20|29.37|29.29|29.32|29.24|29.37|29.29|29.32|29.24|6
1645732110000|2022-02-24 19:48:30|29.31|29.23|29.28|29.2|29.31|29.23|29.28|29.2|2
1645732120000|2022-02-24 19:48:40|29.29|29.21|29.28|29.2|29.29|29.21|29.28|29.2|10
1645732130000|2022-02-24 19:48:50|29.31|29.23|29.28|29.2|29.31|29.23|29.28|29.2|1
1645732140000|2022-02-24 19:49:00|29.26|29.18|29.23|29.15|29.29|29.21|29.21|29.13|2
1645732150000|2022-02-24 19:49:10|29.22|29.14|29.25|29.17|29.25|29.17|29.22|29.14|0
1645732160000|2022-02-24 19:49:20|29.26|29.18|29.28|29.2|29.3|29.22|29.26|29.18|10
1645732170000|2022-02-24 19:49:30|29.26|29.18|29.3|29.22|29.3|29.22|29.26|29.18|0
1645732180000|2022-02-24 19:49:40|29.29|29.21|29.25|29.17|29.29|29.21|29.24|29.16|0
1645732190000|2022-02-24 19:49:50|29.24|29.16|29.27|29.19|29.28|29.2|29.21|29.13|1
1645732200000|2022-02-24 19:50:00|29.28|29.2|29.28|29.2|29.28|29.2|29.27|29.19|1
1645732210000|2022-02-24 19:50:10|29.3|29.22|29.3|29.22|29.31|29.23|29.3|29.22|1
1645732220000|2022-02-24 19:50:20|29.27|29.19|29.27|29.19|29.28|29.2|29.27|29.19|8
1645732230000|2022-02-24 19:50:30|29.28|29.2|29.23|29.15|29.28|29.2|29.23|29.15|17
1645732240000|2022-02-24 19:50:40|29.25|29.17|29.25|29.17|29.25|29.17|29.23|29.15|3
1645732250000|2022-02-24 19:50:50|29.23|29.15|29.25|29.17|29.27|29.19|29.23|29.15|0
1645732260000|2022-02-24 19:51:00|29.27|29.19|29.27|29.19|29.32|29.2|29.25|29.07|50
1645732270000|2022-02-24 19:51:10|29.25|29.17|29.27|29.19|29.31|29.23|29.25|29.17|27
1645732280000|2022-02-24 19:51:20|29.28|29.2|29.28|29.2|29.28|29.2|29.27|29.19|25
1645732290000|2022-02-24 19:51:30|29.27|29.19|29.3|29.22|29.3|29.22|29.27|29.19|1
1645732300000|2022-02-24 19:51:40|29.31|29.23|29.3|29.22|29.31|29.23|29.3|29.22|1
1645732310000|2022-02-24 19:51:50|29.31|29.23|29.28|29.2|29.31|29.23|29.28|29.2|1
1645732320000|2022-02-24 19:52:00|29.3|29.22|29.31|29.23|29.31|29.23|29.28|29.2|1
1645732330000|2022-02-24 19:52:10|29.33|29.25|29.31|29.23|29.33|29.25|29.3|29.22|1
1645732340000|2022-02-24 19:52:20|29.3|29.22|29.31|29.23|29.31|29.23|29.3|29.22|0
1645732350000|2022-02-24 19:52:30|29.3|29.22|29.32|29.24|29.32|29.24|29.3|29.22|0
1645732360000|2022-02-24 19:52:40|29.31|29.23|29.26|29.18|29.32|29.24|29.26|29.18|2
1645732370000|2022-02-24 19:52:50|29.27|29.19|29.26|29.18|29.27|29.19|29.26|29.18|0
1645732380000|2022-02-24 19:53:00|29.24|29.16|29.22|29.14|29.26|29.18|29.21|29.13|1
1645732390000|2022-02-24 19:53:10|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|0
1645732400000|2022-02-24 19:53:20|29.26|29.18|29.26|29.18|29.26|29.18|29.25|29.17|0
1645732410000|2022-02-24 19:53:30|29.25|29.17|29.25|29.17|29.26|29.18|29.25|29.17|1
1645732420000|2022-02-24 19:53:40|29.26|29.18|29.25|29.17|29.26|29.18|29.25|29.17|0
1645732430000|2022-02-24 19:53:50|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|0
1645732440000|2022-02-24 19:54:00|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|0
1645732450000|2022-02-24 19:54:10|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|0
1645732460000|2022-02-24 19:54:20|29.2|29.12|29.18|29.1|29.2|29.12|29.18|29.1|0
1645732470000|2022-02-24 19:54:30|29.16|29.08|29.18|29.1|29.19|29.11|29.16|29.08|1
1645732490000|2022-02-24 19:54:50|29.19|29.11|29.21|29.13|29.21|29.13|29.19|29.11|1
1645732500000|2022-02-24 19:55:00|29.22|29.14|29.31|29.23|29.31|29.23|29.22|29.14|3
1645732510000|2022-02-24 19:55:10|29.3|29.22|29.25|29.17|29.3|29.22|29.25|29.17|4
1645732520000|2022-02-24 19:55:20|29.26|29.18|29.28|29.2|29.28|29.2|29.25|29.17|0
1645732530000|2022-02-24 19:55:30|29.3|29.22|29.28|29.2|29.31|29.23|29.28|29.2|1
1645732540000|2022-02-24 19:55:40|29.3|29.22|29.28|29.2|29.3|29.22|29.26|29.18|1
1645732550000|2022-02-24 19:55:50|29.26|29.18|29.25|29.17|29.26|29.18|29.25|29.17|0
1645732560000|2022-02-24 19:56:00|29.23|29.15|29.3|29.22|29.31|29.23|29.23|29.15|1
1645732570000|2022-02-24 19:56:10|29.31|29.23|29.26|29.18|29.31|29.23|29.25|29.17|4
1645732580000|2022-02-24 19:56:20|29.25|29.17|29.31|29.23|29.31|29.23|29.25|29.17|2
1645732590000|2022-02-24 19:56:30|29.3|29.22|29.28|29.2|29.3|29.22|29.28|29.2|0
1645732600000|2022-02-24 19:56:40|29.26|29.18|29.25|29.17|29.26|29.18|29.25|29.17|0
1645732610000|2022-02-24 19:56:50|29.28|29.2|29.28|29.2|29.28|29.2|29.26|29.18|0
1645732620000|2022-02-24 19:57:00|29.26|29.18|29.28|29.2|29.28|29.2|29.26|29.18|0
1645732630000|2022-02-24 19:57:10|29.26|29.18|29.24|29.16|29.26|29.18|29.23|29.15|3
1645732640000|2022-02-24 19:57:20|29.22|29.14|29.27|29.19|29.27|29.19|29.21|29.13|0
1645732650000|2022-02-24 19:57:30|29.28|29.2|29.25|29.17|29.28|29.2|29.25|29.17|0
1645732660000|2022-02-24 19:57:40|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|24
1645732670000|2022-02-24 19:57:50|||||||||5
1645732680000|2022-02-24 19:58:00|29.21|29.13|29.25|29.17|29.25|29.17|29.21|29.13|3
1645732690000|2022-02-24 19:58:10|29.23|29.15|29.29|29.21|29.29|29.21|29.22|29.14|21
1645732700000|2022-02-24 19:58:20|29.26|29.18|29.3|29.22|29.3|29.22|29.26|29.18|0
1645732710000|2022-02-24 19:58:30|29.29|29.21|29.33|29.25|29.33|29.25|29.27|29.19|0
1645732730000|2022-02-24 19:58:50|29.31|29.23|29.33|29.25|29.33|29.25|29.31|29.23|0
1645732740000|2022-02-24 19:59:00|29.31|29.23|29.32|29.24|29.32|29.24|29.31|29.23|0
1645732750000|2022-02-24 19:59:10|29.33|29.25|29.31|29.23|29.33|29.25|29.31|29.23|0
1645732760000|2022-02-24 19:59:20|29.32|29.24|29.32|29.24|29.32|29.24|29.31|29.23|0
1645732770000|2022-02-24 19:59:30|29.31|29.23|29.22|29.14|29.36|29.23|29.22|29.11|3
1645732780000|2022-02-24 19:59:40|29.23|29.15|29.22|29.14|29.23|29.15|29.21|29.13|0
1645732790000|2022-02-24 19:59:50|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|0
1645732800000|2022-02-24 20:00:00|29.19|29.11|29.26|29.18|29.26|29.18|29.19|29.11|1
1645732810000|2022-02-24 20:00:10|29.3|29.05|29.21|29.13|29.3|29.18|29.2|29.05|13
1645732820000|2022-02-24 20:00:20|29.22|29.14|29.16|29.08|29.22|29.14|29.16|29.08|0
1645732840000|2022-02-24 20:00:40|29.17|29.09|29.21|29.13|29.21|29.13|29.17|29.09|25
1645732850000|2022-02-24 20:00:50|29.2|29.12|29.2|29.12|29.21|29.13|29.2|29.12|0
1645732860000|2022-02-24 20:01:00|29.18|29.1|29.21|29.13|29.22|29.14|29.18|29.1|0
1645732870000|2022-02-24 20:01:10|29.22|29.14|29.21|29.13|29.22|29.14|29.17|29.09|0
1645732880000|2022-02-24 20:01:20|29.18|29.1|29.22|29.14|29.22|29.14|29.18|29.1|2
1645732890000|2022-02-24 20:01:30|29.21|29.13|29.24|29.16|29.26|29.18|29.21|29.13|28
1645732900000|2022-02-24 20:01:40|29.25|29.17|29.21|29.13|29.25|29.17|29.21|29.13|18
1645732920000|2022-02-24 20:02:00|29.19|29.11|29.14|29.06|29.19|29.11|29.14|29.06|0
1645732930000|2022-02-24 20:02:10|29.12|29.04|29.14|29.06|29.14|29.06|29.12|29.04|5
1645732940000|2022-02-24 20:02:20|29.16|29.08|29.11|29.03|29.16|29.08|29.11|29.03|5
1645732950000|2022-02-24 20:02:30|29.12|29.04|29.11|29.03|29.12|29.04|29.11|29.03|28
1645732960000|2022-02-24 20:02:40|29.12|29.04|29.08|29|29.12|29.04|29.08|29|0
1645732970000|2022-02-24 20:02:50|29.11|29.03|29.11|29.03|29.12|29.04|29.1|29.02|14
1645732980000|2022-02-24 20:03:00|29.1|29.02|29.11|29.03|29.12|29.04|29.1|29.02|21
1645732990000|2022-02-24 20:03:10|29.1|29.02|29.08|29|29.1|29.02|29.08|29|0
1645733000000|2022-02-24 20:03:20|29.09|29.01|29.11|29.03|29.11|29.03|29.08|29|27
1645733010000|2022-02-24 20:03:30|29.1|29.02|29.1|29.02|29.11|29.03|29.1|29.02|2
1645733020000|2022-02-24 20:03:40|29.08|29|29.09|29.01|29.11|29.03|29.06|28.98|17
1645733030000|2022-02-24 20:03:50|29.07|28.99|29|28.92|29.07|28.99|29|28.92|4
1645733040000|2022-02-24 20:04:00|29.03|28.95|29.02|28.94|29.04|28.96|29.02|28.94|43
1645733050000|2022-02-24 20:04:10|29|28.92|29|28.92|29|28.92|29|28.92|0
1645733060000|2022-02-24 20:04:20|29.03|28.95|29.05|28.97|29.05|28.97|28.99|28.91|17
1645733070000|2022-02-24 20:04:30|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1645733080000|2022-02-24 20:04:40|29.07|28.99|29.07|28.99|29.09|29.01|29.07|28.99|2
1645733090000|2022-02-24 20:04:50|29.09|29.01|29.06|28.98|29.09|29.01|29.06|28.98|1
1645733100000|2022-02-24 20:05:00|29.07|28.99|29.07|28.99|29.09|29.01|29.06|28.98|2
1645733110000|2022-02-24 20:05:10|29.09|29.01|29.11|29.03|29.13|29.05|29.07|28.99|70
1645733120000|2022-02-24 20:05:20|29.1|29.02|29.07|28.99|29.1|29.02|29.07|28.99|19
1645733130000|2022-02-24 20:05:30|29.06|28.98|29.13|29.05|29.13|29.05|29.06|28.98|2
1645733140000|2022-02-24 20:05:40|29.11|29.03|29.14|29.06|29.15|29.07|29.11|29.03|14
1645733150000|2022-02-24 20:05:50|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1645733160000|2022-02-24 20:06:00|29.14|29.06|29.13|29.05|29.14|29.06|29.1|29.02|2
1645733180000|2022-02-24 20:06:20|29.11|29.03|29.1|29.02|29.11|29.03|29.1|29.02|0
1645733200000|2022-02-24 20:06:40|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1645733220000|2022-02-24 20:07:00|||||||||3
1645733230000|2022-02-24 20:07:10|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|4
1645733240000|2022-02-24 20:07:20|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|2
1645733250000|2022-02-24 20:07:30|29.1|29.02|29.1|29.02|29.1|29.02|29.09|29.01|0
1645733260000|2022-02-24 20:07:40|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|1
1645733270000|2022-02-24 20:07:50|29.1|29.02|29.09|29.01|29.1|29.02|29.09|29.01|0
1645733280000|2022-02-24 20:08:00|29.1|29.02|29.07|28.99|29.1|29.02|29.07|28.99|0
1645733290000|2022-02-24 20:08:10|29.09|29.01|29.1|29.02|29.13|29.05|29.08|29|2
1645733300000|2022-02-24 20:08:20|29.13|29.05|29.1|29.02|29.13|29.05|29.1|29.02|2
1645733310000|2022-02-24 20:08:30|29.09|29.01|29.1|29.02|29.13|29.05|29.09|29.01|16
1645733320000|2022-02-24 20:08:40|29.09|29.01|29.12|29.04|29.12|29.04|29.09|29.01|0
1645733330000|2022-02-24 20:08:50|29.11|29.03|29.12|29.04|29.12|29.04|29.11|29.03|6
1645733340000|2022-02-24 20:09:00|29.11|29.03|29.18|29.1|29.18|29.1|29.11|29.03|6
1645733350000|2022-02-24 20:09:10|29.16|29.08|29.17|29.09|29.18|29.1|29.16|29.08|2
1645733360000|2022-02-24 20:09:20|29.18|29.1|29.19|29.11|29.19|29.11|29.18|29.1|8
1645733370000|2022-02-24 20:09:30|29.18|29.1|29.17|29.09|29.19|29.11|29.17|29.09|9
1645733380000|2022-02-24 20:09:40|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1645733400000|2022-02-24 20:10:00|29.19|29.11|29.18|29.1|29.19|29.11|29.18|29.1|3
1645733410000|2022-02-24 20:10:10|29.16|29.08|29.18|29.1|29.18|29.1|29.14|29.06|0
1645733420000|2022-02-24 20:10:20|29.17|29.09|29.14|29.06|29.18|29.1|29.14|29.06|0
1645733430000|2022-02-24 20:10:30|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|5
1645733440000|2022-02-24 20:10:40|29.09|29.01|29.13|29.05|29.13|29.05|29.09|29.01|0
1645733450000|2022-02-24 20:10:50|29.1|29.02|29.06|28.98|29.1|29.02|29.06|28.98|0
1645733470000|2022-02-24 20:11:10|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1645733480000|2022-02-24 20:11:20|29.04|28.96|29.04|28.96|29.06|28.98|29|28.92|20
1645733530000|2022-02-24 20:12:10|29.06|28.98|29.04|28.96|29.06|28.98|29.04|28.96|1
1645733540000|2022-02-24 20:12:20|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1645733550000|2022-02-24 20:12:30|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|34
1645733560000|2022-02-24 20:12:40|29.05|28.97|29.07|28.99|29.07|28.99|29.05|28.97|3
1645733570000|2022-02-24 20:12:50|29.08|29|29.07|28.99|29.08|29|29.06|28.98|0
1645733580000|2022-02-24 20:13:00|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1645733590000|2022-02-24 20:13:10|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1645733600000|2022-02-24 20:13:20|29.05|28.97|29.05|28.97|29.07|28.99|29.05|28.97|1
1645733610000|2022-02-24 20:13:30|29.06|28.98|29.13|28.88|29.13|28.98|29.06|28.88|15
1645733620000|2022-02-24 20:13:40|29.04|28.96|29.06|28.98|29.06|28.98|29.04|28.96|0
1645733630000|2022-02-24 20:13:50|29.07|28.99|29.06|28.98|29.08|29|29.06|28.98|0
1645733640000|2022-02-24 20:14:00|||||||||15
1645733650000|2022-02-24 20:14:10|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1645733660000|2022-02-24 20:14:20|29.01|28.93|29.12|28.87|29.13|28.97|29.01|28.87|36
1645733670000|2022-02-24 20:14:30|29.02|28.94|29.05|28.97|29.05|28.97|29.02|28.94|3
1645733690000|2022-02-24 20:14:50|||||||||15
1645733700000|2022-02-24 20:15:00|||||||||16
1645733720000|2022-02-24 20:15:20|29.04|28.96|29.05|28.97|29.05|28.97|29.04|28.96|0
1645733730000|2022-02-24 20:15:30|28.99|28.91|28.98|28.9|29.09|28.98|28.98|28.84|15
1645733750000|2022-02-24 20:15:50|29.02|28.94|29.01|28.93|29.02|28.94|29.01|28.93|16
1645733760000|2022-02-24 20:16:00|29.02|28.94|29.05|28.97|29.05|28.97|29.01|28.93|2
1645733770000|2022-02-24 20:16:10|29.07|28.99|29.04|28.96|29.07|28.99|29.04|28.96|32
1645733790000|2022-02-24 20:16:30|29.13|29.05|29.2|28.9|29.2|29.05|29.13|28.9|75
1645733800000|2022-02-24 20:16:40|29.17|28.92|29.18|28.93|29.2|28.94|29.17|28.9|0
1645733810000|2022-02-24 20:16:50|29.19|28.94|29.16|28.91|29.19|28.97|29.05|28.88|17
1645733820000|2022-02-24 20:17:00|29.15|28.9|29.09|29.01|29.15|29.01|29.09|28.9|0
1645733830000|2022-02-24 20:17:10|29.03|28.95|29.09|29.01|29.09|29.01|29.03|28.95|71
1645733850000|2022-02-24 20:17:30|29.08|29|29.01|28.93|29.08|29|29.01|28.93|11
1645733860000|2022-02-24 20:17:40|29.02|28.94|29.01|28.93|29.02|28.94|29.01|28.93|9
1645733880000|2022-02-24 20:18:00|28.99|28.91|29.01|28.93|29.01|28.93|28.99|28.91|30
1645733900000|2022-02-24 20:18:20|29.03|28.95|28.99|28.91|29.03|28.95|28.99|28.91|6
1645733930000|2022-02-24 20:18:50|29|28.92|29|28.92|29|28.92|29|28.92|0
1645733950000|2022-02-24 20:19:10|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|11
1645733960000|2022-02-24 20:19:20|29|28.92|29|28.92|29|28.92|29|28.92|11
1645733970000|2022-02-24 20:19:30|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1645733990000|2022-02-24 20:19:50|28.95|28.87|28.95|28.87|28.95|28.87|28.92|28.84|2
1645734000000|2022-02-24 20:20:00|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1645734010000|2022-02-24 20:20:10|29|28.92|29|28.92|29|28.92|29|28.92|11
1645734020000|2022-02-24 20:20:20|29.06|28.98|29.07|28.99|29.17|29.01|29.06|28.92|41
1645734030000|2022-02-24 20:20:30|29.06|28.98|29.02|28.94|29.07|28.99|29.02|28.94|0
1645734040000|2022-02-24 20:20:40|29|28.92|29|28.92|29|28.92|29|28.92|1
1645734050000|2022-02-24 20:20:50|28.98|28.9|29|28.92|29|28.92|28.98|28.9|0
1645734060000|2022-02-24 20:21:00|28.98|28.9|28.98|28.9|29|28.92|28.98|28.9|0
1645734070000|2022-02-24 20:21:10|29|28.92|28.98|28.9|29|28.92|28.98|28.9|0
1645734080000|2022-02-24 20:21:20|29|28.92|28.98|28.9|29|28.92|28.98|28.9|0
1645734090000|2022-02-24 20:21:30|29|28.92|29|28.92|29|28.92|28.98|28.9|1
1645734100000|2022-02-24 20:21:40|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|23
1645734110000|2022-02-24 20:21:50|29|28.92|29.02|28.94|29.02|28.94|29|28.92|24
1645734130000|2022-02-24 20:22:10|29.09|28.84|28.98|28.9|29.09|28.91|28.98|28.84|0
1645734140000|2022-02-24 20:22:20|28.96|28.88|28.9|28.82|28.96|28.88|28.9|28.82|1
1645734150000|2022-02-24 20:22:30|28.93|28.85|28.99|28.74|28.99|28.85|28.93|28.74|24
1645734160000|2022-02-24 20:22:40|28.92|28.84|28.96|28.88|29.03|28.89|28.92|28.78|0
1645734170000|2022-02-24 20:22:50|29.03|28.78|29.03|28.78|29.03|28.88|28.96|28.78|0
1645734180000|2022-02-24 20:23:00|28.96|28.88|28.99|28.91|28.99|28.91|28.93|28.85|25
1645734190000|2022-02-24 20:23:10|29|28.92|28.96|28.88|29|28.92|28.96|28.88|0
1645734200000|2022-02-24 20:23:20|28.95|28.87|28.97|28.89|28.97|28.89|28.92|28.84|5
1645734210000|2022-02-24 20:23:30|28.96|28.88|28.92|28.84|29.03|28.88|28.92|28.74|2
1645734220000|2022-02-24 20:23:40|28.9|28.82|28.9|28.82|28.92|28.84|28.9|28.82|13
1645734230000|2022-02-24 20:23:50|28.91|28.83|29.04|28.79|29.04|28.89|28.91|28.79|17
1645734240000|2022-02-24 20:24:00|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1645734250000|2022-02-24 20:24:10|28.95|28.87|28.98|28.9|29|28.92|28.95|28.87|25
1645734270000|2022-02-24 20:24:30|28.96|28.88|28.98|28.9|28.99|28.91|28.96|28.88|25
1645734280000|2022-02-24 20:24:40|28.97|28.89|28.98|28.9|28.98|28.9|28.97|28.89|0
1645734290000|2022-02-24 20:24:50|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1645734300000|2022-02-24 20:25:00|28.96|28.88|28.99|28.91|28.99|28.91|28.95|28.87|46
1645734330000|2022-02-24 20:25:30|28.97|28.89|28.99|28.91|28.99|28.91|28.96|28.88|0
1645734350000|2022-02-24 20:25:50|29|28.92|28.99|28.91|29|28.92|28.99|28.91|0
1645734360000|2022-02-24 20:26:00|28.97|28.89|28.96|28.88|28.97|28.89|28.96|28.88|0
1645734370000|2022-02-24 20:26:10|28.93|28.85|28.92|28.84|28.93|28.85|28.92|28.84|29
1645734380000|2022-02-24 20:26:20|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1645734420000|2022-02-24 20:27:00|28.94|28.86|28.97|28.89|28.97|28.89|28.94|28.86|1
1645734430000|2022-02-24 20:27:10|28.99|28.91|29|28.92|29|28.92|28.99|28.91|2
1645734440000|2022-02-24 20:27:20|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1645734460000|2022-02-24 20:27:40|28.9|28.82|28.93|28.85|28.93|28.85|28.9|28.82|50
1645734470000|2022-02-24 20:27:50|28.95|28.87|28.93|28.85|28.95|28.87|28.93|28.85|0
1645734480000|2022-02-24 20:28:00|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|2
1645734490000|2022-02-24 20:28:10|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|0
1645734500000|2022-02-24 20:28:20|28.93|28.85|28.89|28.81|28.93|28.85|28.89|28.81|15
1645734510000|2022-02-24 20:28:30|28.9|28.82|28.92|28.84|28.93|28.85|28.89|28.81|4
1645734530000|2022-02-24 20:28:50|28.96|28.88|28.98|28.9|28.99|28.91|28.96|28.88|21
1645734540000|2022-02-24 20:29:00|28.99|28.91|29.06|28.98|29.06|28.98|28.99|28.91|0
1645734550000|2022-02-24 20:29:10|29.09|29.01|29.1|29.02|29.1|29.02|29.09|29.01|50
1645734560000|2022-02-24 20:29:20|29.16|28.91|29.05|28.97|29.16|29.01|29.04|28.9|15
1645734570000|2022-02-24 20:29:30|29.07|28.99|29.09|29.01|29.09|29.01|29.07|28.99|2
1645734580000|2022-02-24 20:29:40|29.12|29.04|29.05|28.97|29.12|29.04|29.05|28.97|42
1645734590000|2022-02-24 20:29:50|29.06|28.98|29.12|29.04|29.12|29.04|29.06|28.98|13
1645734600000|2022-02-24 20:30:00|29.11|29.03|29.06|28.98|29.13|29.05|29.06|28.98|12
1645734610000|2022-02-24 20:30:10|29.04|28.96|29.06|28.98|29.09|29.01|29.04|28.96|35
1645734620000|2022-02-24 20:30:20|29.07|28.99|29.03|28.95|29.14|28.99|29.03|28.89|0
1645734630000|2022-02-24 20:30:30|29.1|28.85|29|28.92|29.1|28.95|29|28.85|2
1645734650000|2022-02-24 20:30:50|29.01|28.93|29.05|28.97|29.05|28.97|29.01|28.93|25
1645734660000|2022-02-24 20:31:00|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|0
1645734670000|2022-02-24 20:31:10|29.01|28.93|28.96|28.88|29.04|28.96|28.96|28.88|0
1645734680000|2022-02-24 20:31:20|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|17
1645734690000|2022-02-24 20:31:30|29|28.92|29|28.92|29|28.92|28.96|28.88|2
1645734700000|2022-02-24 20:31:40|28.97|28.89|28.97|28.89|28.98|28.9|28.97|28.89|8
1645734720000|2022-02-24 20:32:00|28.98|28.9|28.94|28.86|28.98|28.9|28.93|28.85|15
1645734730000|2022-02-24 20:32:10|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1645734740000|2022-02-24 20:32:20|28.9|28.82|28.93|28.85|28.93|28.85|28.9|28.82|0
1645734760000|2022-02-24 20:32:40|28.91|28.83|28.86|28.78|28.91|28.83|28.86|28.78|5
1645734770000|2022-02-24 20:32:50|28.85|28.77|28.88|28.8|28.88|28.8|28.85|28.77|0
1645734780000|2022-02-24 20:33:00|28.89|28.81|28.84|28.76|28.89|28.81|28.84|28.76|5
1645734790000|2022-02-24 20:33:10|28.85|28.77|28.83|28.75|28.9|28.77|28.83|28.65|9
1645734800000|2022-02-24 20:33:20|28.9|28.65|28.9|28.65|28.9|28.75|28.79|28.64|0
1645734810000|2022-02-24 20:33:30|28.91|28.66|28.76|28.68|28.91|28.72|28.76|28.66|0
1645734820000|2022-02-24 20:33:40|28.87|28.62|28.83|28.75|28.87|28.75|28.79|28.62|0
1645734830000|2022-02-24 20:33:50|28.81|28.73|28.83|28.75|28.94|28.75|28.79|28.69|0
1645734860000|2022-02-24 20:34:20|28.9|28.65|28.8|28.72|28.9|28.72|28.79|28.65|1
1645734870000|2022-02-24 20:34:30|28.87|28.62|28.8|28.72|28.87|28.72|28.8|28.62|0
1645734880000|2022-02-24 20:34:40|28.86|28.61|28.79|28.71|28.86|28.71|28.75|28.61|0
1645734890000|2022-02-24 20:34:50|28.77|28.69|28.74|28.66|28.86|28.71|28.74|28.61|0
1645734900000|2022-02-24 20:35:00|28.78|28.7|28.76|28.68|28.78|28.7|28.76|28.68|17
1645734910000|2022-02-24 20:35:10|28.78|28.7|28.79|28.71|28.9|28.75|28.78|28.65|6
1645734920000|2022-02-24 20:35:20|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|0
1645734930000|2022-02-24 20:35:30|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|2
1645734940000|2022-02-24 20:35:40|28.8|28.72|28.76|28.68|28.87|28.72|28.76|28.62|4
1645734950000|2022-02-24 20:35:50|28.75|28.67|28.8|28.72|28.8|28.72|28.73|28.65|35
1645734960000|2022-02-24 20:36:00|28.78|28.7|28.77|28.69|28.78|28.7|28.77|28.69|0
1645734970000|2022-02-24 20:36:10|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1645734980000|2022-02-24 20:36:20|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|1
1645735000000|2022-02-24 20:36:40|28.72|28.64|28.7|28.62|28.74|28.66|28.7|28.62|2
1645735010000|2022-02-24 20:36:50|28.75|28.67|28.75|28.67|28.76|28.68|28.74|28.66|15
1645735020000|2022-02-24 20:37:00|28.77|28.69|28.75|28.67|28.77|28.69|28.74|28.66|0
1645735030000|2022-02-24 20:37:10|28.74|28.66|28.67|28.59|28.74|28.66|28.67|28.59|10
1645735050000|2022-02-24 20:37:30|||||||||1
1645735060000|2022-02-24 20:37:40|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|15
1645735070000|2022-02-24 20:37:50|28.66|28.58|28.64|28.56|28.66|28.58|28.64|28.56|0
1645735080000|2022-02-24 20:38:00|28.7|28.62|28.7|28.62|28.7|28.62|28.67|28.59|1
1645735090000|2022-02-24 20:38:10|28.69|28.61|28.63|28.55|28.69|28.61|28.63|28.55|13
1645735100000|2022-02-24 20:38:20|28.64|28.56|28.64|28.56|28.64|28.56|28.63|28.55|0
1645735110000|2022-02-24 20:38:30|28.77|28.52|28.76|28.51|28.77|28.59|28.66|28.51|9
1645735120000|2022-02-24 20:38:40|28.77|28.52|28.69|28.61|28.77|28.61|28.69|28.51|5
1645735130000|2022-02-24 20:38:50|28.65|28.57|28.65|28.57|28.67|28.59|28.63|28.55|35
1645735140000|2022-02-24 20:39:00|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1645735150000|2022-02-24 20:39:10|28.64|28.56|28.69|28.61|28.7|28.62|28.64|28.56|25
1645735160000|2022-02-24 20:39:20|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1645735170000|2022-02-24 20:39:30|28.69|28.61|28.7|28.62|28.7|28.62|28.68|28.6|0
1645735180000|2022-02-24 20:39:40|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|2
1645735200000|2022-02-24 20:40:00|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1645735220000|2022-02-24 20:40:20|28.69|28.61|28.73|28.65|28.73|28.65|28.69|28.61|0
1645735230000|2022-02-24 20:40:30|28.72|28.64|28.71|28.63|28.72|28.64|28.71|28.63|0
1645735240000|2022-02-24 20:40:40|28.73|28.65|28.73|28.65|28.73|28.65|28.71|28.63|0
1645735270000|2022-02-24 20:41:10|28.72|28.64|28.71|28.63|28.72|28.64|28.71|28.63|9
1645735280000|2022-02-24 20:41:20|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|8
1645735290000|2022-02-24 20:41:30|28.71|28.63|28.8|28.55|28.8|28.67|28.71|28.55|42
1645735300000|2022-02-24 20:41:40|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1645735310000|2022-02-24 20:41:50|28.75|28.67|28.8|28.72|28.8|28.72|28.75|28.67|6
1645735320000|2022-02-24 20:42:00|28.77|28.69|28.74|28.66|28.77|28.69|28.74|28.66|0
1645735330000|2022-02-24 20:42:10|28.75|28.67|28.79|28.54|28.79|28.69|28.72|28.54|21
1645735340000|2022-02-24 20:42:20|28.69|28.61|28.72|28.64|28.72|28.64|28.68|28.6|14
1645735360000|2022-02-24 20:42:40|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1645735370000|2022-02-24 20:42:50|28.79|28.54|28.68|28.6|28.79|28.6|28.68|28.53|33
1645735380000|2022-02-24 20:43:00|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1645735390000|2022-02-24 20:43:10|28.68|28.6|28.65|28.57|28.69|28.61|28.65|28.57|28
1645735400000|2022-02-24 20:43:20|28.69|28.61|28.76|28.51|28.76|28.61|28.69|28.51|21
1645735410000|2022-02-24 20:43:30|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|4
1645735420000|2022-02-24 20:43:40|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1645735430000|2022-02-24 20:43:50|28.7|28.62|28.72|28.64|28.72|28.64|28.7|28.62|1
1645735440000|2022-02-24 20:44:00|||||||||2
1645735450000|2022-02-24 20:44:10|28.74|28.66|28.74|28.66|28.75|28.67|28.74|28.66|21
1645735460000|2022-02-24 20:44:20|||||||||2
1645735480000|2022-02-24 20:44:40|||||||||38
1645735490000|2022-02-24 20:44:50|28.79|28.71|28.77|28.69|28.79|28.71|28.76|28.68|8
1645735500000|2022-02-24 20:45:00|28.8|28.72|28.79|28.71|28.82|28.74|28.79|28.71|14
1645735510000|2022-02-24 20:45:10|28.75|28.67|28.76|28.68|28.76|28.68|28.75|28.67|4
1645735520000|2022-02-24 20:45:20|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1645735530000|2022-02-24 20:45:30|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1645735550000|2022-02-24 20:45:50|28.77|28.69|28.79|28.71|28.79|28.71|28.77|28.69|0
1645735560000|2022-02-24 20:46:00|28.77|28.69|28.79|28.71|28.79|28.71|28.77|28.69|0
1645735590000|2022-02-24 20:46:30|28.89|28.64|28.83|28.75|28.89|28.75|28.83|28.64|0
1645735600000|2022-02-24 20:46:40|28.84|28.76|28.95|28.7|28.95|28.79|28.83|28.7|0
1645735610000|2022-02-24 20:46:50|28.85|28.77|28.84|28.76|28.85|28.77|28.84|28.76|0
1645735620000|2022-02-24 20:47:00|28.83|28.75|28.82|28.74|28.84|28.76|28.82|28.74|0
1645735630000|2022-02-24 20:47:10|28.83|28.75|28.88|28.8|28.95|28.8|28.83|28.7|4
1645735670000|2022-02-24 20:47:50|28.86|28.78|28.84|28.76|28.86|28.78|28.84|28.76|8
1645735700000|2022-02-24 20:48:20|28.91|28.66|28.91|28.66|28.91|28.66|28.91|28.66|0
1645735710000|2022-02-24 20:48:30|28.8|28.72|28.91|28.66|28.91|28.72|28.8|28.66|1
1645735750000|2022-02-24 20:49:10|28.93|28.68|28.94|28.69|28.94|28.69|28.93|28.68|0
1645735760000|2022-02-24 20:49:20|28.96|28.71|28.99|28.74|29.01|28.76|28.96|28.71|0
1645735780000|2022-02-24 20:49:40|29|28.75|29|28.75|29|28.75|29|28.75|0
1645735800000|2022-02-24 20:50:00|28.99|28.74|28.89|28.64|28.99|28.74|28.89|28.64|0
1645735810000|2022-02-24 20:50:10|28.88|28.63|28.88|28.63|28.88|28.63|28.88|28.63|0
1645735820000|2022-02-24 20:50:20|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1645735830000|2022-02-24 20:50:30|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1645735850000|2022-02-24 20:50:50|28.85|28.6|28.75|28.67|28.85|28.67|28.75|28.6|0
1645735860000|2022-02-24 20:51:00|28.74|28.66|28.78|28.53|28.82|28.67|28.67|28.53|1
1645735880000|2022-02-24 20:51:20|28.81|28.56|28.67|28.59|28.81|28.68|28.67|28.53|4
1645735890000|2022-02-24 20:51:30|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1645735910000|2022-02-24 20:51:50|28.75|28.5|28.81|28.51|28.81|28.51|28.75|28.5|1
1645735920000|2022-02-24 20:52:00|28.76||28.76||28.76||28.76||0
1645735930000|2022-02-24 20:52:10|28.71|28.46|28.76|28.46|28.76|28.46|28.71|28.42|3
1645735940000|2022-02-24 20:52:20|28.75|28.45|28.8|28.5|28.8|28.5|28.75|28.45|0
1645735950000|2022-02-24 20:52:30|28.81|28.51|28.8|28.5|28.81|28.51|28.8|28.5|0
1645735980000|2022-02-24 20:53:00|28.79|28.49|28.74|28.44|28.79|28.49|28.73|28.44|0
1645735990000|2022-02-24 20:53:10|28.69||28.69||28.69||28.69||0
1645736010000|2022-02-24 20:53:30|28.67|28.42|28.67|28.42|28.67|28.42|28.67|28.42|0
1645736020000|2022-02-24 20:53:40|||||||||1
1645736030000|2022-02-24 20:53:50|28.61|28.37|28.48|28.4|28.61|28.46|28.48|28.34|36
1645736040000|2022-02-24 20:54:00|28.47|28.39|28.52|28.44|28.52|28.44|28.47|28.39|35
1645736050000|2022-02-24 20:54:10|28.55|28.47|28.54|28.46|28.55|28.47|28.54|28.46|5
1645736060000|2022-02-24 20:54:20|28.55|28.47|28.55|28.47|28.56|28.48|28.55|28.47|0
1645736080000|2022-02-24 20:54:40|||||||||20
1645736090000|2022-02-24 20:54:50|28.61|28.53|28.7|28.45|28.7|28.54|28.59|28.45|12
1645736100000|2022-02-24 20:55:00|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|4
1645736110000|2022-02-24 20:55:10|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1645736130000|2022-02-24 20:55:30|28.65|28.57|28.74|28.49|28.75|28.6|28.65|28.49|28
1645736140000|2022-02-24 20:55:40|28.82|28.52|28.76|28.51|28.82|28.52|28.76|28.51|22
1645736150000|2022-02-24 20:55:50|28.75|28.5|28.75|28.5|28.75|28.5|28.75|28.5|0
1645736170000|2022-02-24 20:56:10|28.63|28.55|28.58|28.5|28.67|28.55|28.52|28.38|25
1645736180000|2022-02-24 20:56:20|28.56|28.48|28.55|28.47|28.63|28.5|28.54|28.38|3
1645736190000|2022-02-24 20:56:30|28.6|28.52|28.72|28.47|28.72|28.52|28.6|28.47|17
1645736210000|2022-02-24 20:56:50|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1645736220000|2022-02-24 20:57:00|||||||||3
1645736230000|2022-02-24 20:57:10|28.59|28.51|28.78|28.48|28.78|28.51|28.59|28.48|27
1645736240000|2022-02-24 20:57:20|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|0
1645736250000|2022-02-24 20:57:30|28.74|28.66|28.8|28.55|28.8|28.66|28.61|28.47|18
1645736260000|2022-02-24 20:57:40|28.81|28.56|28.81|28.56|28.81|28.56|28.81|28.56|0
1645736280000|2022-02-24 20:58:00|28.69|28.61|28.72|28.64|28.72|28.64|28.68|28.6|5
1645736290000|2022-02-24 20:58:10|28.77|28.52|28.7|28.62|28.77|28.62|28.7|28.52|5
1645736300000|2022-02-24 20:58:20|28.77|28.69|28.93|28.63|28.96|28.71|28.77|28.63|15
1645736310000|2022-02-24 20:58:30|28.92|28.62|28.92|28.67|28.92|28.67|28.87|28.57|0
1645736330000|2022-02-24 20:58:50|28.93|28.68|28.86|28.56|28.93|28.75|28.83|28.56|5
1645736340000|2022-02-24 20:59:00|28.85|28.55|28.61|28.53|28.85|28.58|28.61|28.44|19
1645736350000|2022-02-24 20:59:10|28.62|28.54|28.81|28.51|28.81|28.54|28.62|28.51|21
1645736360000|2022-02-24 20:59:20|28.77|28.52|28.76|28.51|28.77|28.52|28.76|28.51|1
1645736370000|2022-02-24 20:59:30|28.66|28.58|28.66|28.58|28.66|28.58|28.65|28.57|0
1645736380000|2022-02-24 20:59:40|||||||||9
1645736390000|2022-02-24 20:59:50|28.64|28.56|28.85|28.55|28.88|28.58|28.64|28.55|1
1645748100000|2022-02-25 00:15:00|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|0
1645748120000|2022-02-25 00:15:20|29.33|29.03|29.06|28.76|29.33|29.03|29.06|28.76|0
1645748130000|2022-02-25 00:15:30|29.07|28.77|29.06|28.76|29.07|28.77|29.06|28.76|0
1645748140000|2022-02-25 00:15:40|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|0
1645748150000|2022-02-25 00:15:50|29.04|28.74|29.04|28.74|29.04|28.74|29.02|28.72|0
1645748160000|2022-02-25 00:16:00|29.02|28.72|29.02|28.72|29.04|28.74|29.02|28.72|0
1645748170000|2022-02-25 00:16:10|29.04|28.74|29.04|28.74|29.04|28.74|29.02|28.72|0
1645748180000|2022-02-25 00:16:20|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|0
1645748210000|2022-02-25 00:16:50|28.96|28.66|28.98|28.68|28.98|28.68|28.96|28.66|0
1645748220000|2022-02-25 00:17:00|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|0
1645748230000|2022-02-25 00:17:10|28.98|28.68|29.02|28.72|29.02|28.72|28.98|28.68|0
1645748240000|2022-02-25 00:17:20|29.04|28.74|29.01|28.71|29.04|28.74|29.01|28.71|0
1645748250000|2022-02-25 00:17:30|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|0
1645748290000|2022-02-25 00:18:10|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|0
1645748300000|2022-02-25 00:18:20|28.97|28.67|28.99|28.69|28.99|28.69|28.97|28.67|0
1645748320000|2022-02-25 00:18:40|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|0
1645748330000|2022-02-25 00:18:50|28.99|28.69|29.01|28.71|29.01|28.71|28.99|28.69|0
1645748340000|2022-02-25 00:19:00|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|0
1645748380000|2022-02-25 00:19:40|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|0
1645748390000|2022-02-25 00:19:50|29.03|28.73|29.03|28.73|29.03|28.73|29.03|28.73|0
1645748400000|2022-02-25 00:20:00|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|0
1645748410000|2022-02-25 00:20:10|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|0
1645748460000|2022-02-25 00:21:00|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|0
1645748480000|2022-02-25 00:21:20|29.03|28.73|29.01|28.71|29.03|28.73|29.01|28.71|0
1645748520000|2022-02-25 00:22:00|29.03|28.73|29.03|28.73|29.03|28.73|29.03|28.73|0
1645748550000|2022-02-25 00:22:30|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|0
1645748580000|2022-02-25 00:23:00|29|28.7|29|28.7|29|28.7|29|28.7|0
1645748610000|2022-02-25 00:23:30|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|0
1645748620000|2022-02-25 00:23:40|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|0
1645748640000|2022-02-25 00:24:00|28.89|28.59|28.86|28.56|28.89|28.59|28.86|28.56|0
1645748690000|2022-02-25 00:24:50|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|0
1645748740000|2022-02-25 00:25:40|28.76|28.46|28.73|28.43|28.76|28.46|28.73|28.43|0
1645748770000|2022-02-25 00:26:10|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|0
1645748780000|2022-02-25 00:26:20|28.76|28.46|28.76|28.46|28.78|28.48|28.76|28.46|0
1645748790000|2022-02-25 00:26:30|28.75|28.45|28.75|28.45|28.75|28.45|28.75|28.45|0
1645748800000|2022-02-25 00:26:40|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|0
1645748810000|2022-02-25 00:26:50|28.75|28.45|28.81|28.51|28.81|28.51|28.75|28.45|0
1645748820000|2022-02-25 00:27:00|28.82|28.52|28.79|28.49|28.82|28.52|28.79|28.49|0
1645748830000|2022-02-25 00:27:10|28.78|28.48|28.8|28.5|28.8|28.5|28.78|28.48|0
1645748840000|2022-02-25 00:27:20|28.78|28.48|28.8|28.5|28.81|28.51|28.78|28.48|0
1645748850000|2022-02-25 00:27:30|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|0
1645748880000|2022-02-25 00:28:00|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|0
1645748900000|2022-02-25 00:28:20|28.74|28.44|28.76|28.46|28.76|28.46|28.74|28.44|0
1645748930000|2022-02-25 00:28:50|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|0
1645748950000|2022-02-25 00:29:10|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|0
1645748960000|2022-02-25 00:29:20|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|0
1645748970000|2022-02-25 00:29:30|28.8|28.5|28.78|28.48|28.83|28.53|28.78|28.48|0
1645748980000|2022-02-25 00:29:40|28.8|28.5|28.83|28.53|28.83|28.53|28.8|28.5|0
1645749000000|2022-02-25 00:30:00|28.81|28.51|28.83|28.53|28.83|28.53|28.81|28.51|0
1645749010000|2022-02-25 00:30:10|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|0
1645749020000|2022-02-25 00:30:20|28.83|28.53|28.85|28.55|28.85|28.55|28.83|28.53|0
1645749120000|2022-02-25 00:32:00|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|0
1645749130000|2022-02-25 00:32:10|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|0
1645749150000|2022-02-25 00:32:30|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|0
1645749160000|2022-02-25 00:32:40|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|0
1645749190000|2022-02-25 00:33:10|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|0
1645749200000|2022-02-25 00:33:20|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|0
1645749210000|2022-02-25 00:33:30|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|0
1645749230000|2022-02-25 00:33:50|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|0
1645749250000|2022-02-25 00:34:10|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|0
1645749280000|2022-02-25 00:34:40|28.81|28.51|28.85|28.55|28.86|28.56|28.81|28.51|0
1645749290000|2022-02-25 00:34:50|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1645749300000|2022-02-25 00:35:00|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1645749310000|2022-02-25 00:35:10|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|0
1645749320000|2022-02-25 00:35:20|28.88|28.58|28.89|28.59|28.89|28.59|28.88|28.58|0
1645749330000|2022-02-25 00:35:30|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1645749340000|2022-02-25 00:35:40|28.89|28.59|28.88|28.58|28.89|28.59|28.88|28.58|0
1645749370000|2022-02-25 00:36:10|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|0
1645749380000|2022-02-25 00:36:20|28.88|28.58|28.88|28.58|28.89|28.59|28.88|28.58|0
1645749390000|2022-02-25 00:36:30|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|0
1645749440000|2022-02-25 00:37:20|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1645749450000|2022-02-25 00:37:30|28.86|28.56|28.85|28.55|28.86|28.56|28.85|28.55|0
1645749490000|2022-02-25 00:38:10|28.83|28.53|28.85|28.55|28.85|28.55|28.83|28.53|0
1645749510000|2022-02-25 00:38:30|28.86|28.56|28.85|28.55|28.86|28.56|28.85|28.55|2
1645749560000|2022-02-25 00:39:20|28.86|28.56|28.85|28.55|28.86|28.56|28.85|28.55|0
1645749590000|2022-02-25 00:39:50|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1645749650000|2022-02-25 00:40:50|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|0
1645749730000|2022-02-25 00:42:10|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1645749740000|2022-02-25 00:42:20|28.88|28.58|28.85|28.55|28.88|28.58|28.85|28.55|0
1645749760000|2022-02-25 00:42:40|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1645749790000|2022-02-25 00:43:10|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1645749800000|2022-02-25 00:43:20|28.89|28.59|28.89|28.59|28.89|28.59|28.88|28.58|0
1645749810000|2022-02-25 00:43:30|28.88|28.58|28.88|28.58|28.89|28.59|28.88|28.58|0
1645749820000|2022-02-25 00:43:40|28.89|28.59|28.88|28.58|28.89|28.59|28.88|28.58|0
1645749830000|2022-02-25 00:43:50|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|0
1645749840000|2022-02-25 00:44:00|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1645749860000|2022-02-25 00:44:20|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1645749870000|2022-02-25 00:44:30|28.88|28.58|28.92|28.62|29.06|28.81|28.88|28.58|125
1645749880000|2022-02-25 00:44:40|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|0
1645749890000|2022-02-25 00:44:50|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|0
1645749940000|2022-02-25 00:45:40|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|0
1645750230000|2022-02-25 00:50:30|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|0
1645750260000|2022-02-25 00:51:00|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1645750300000|2022-02-25 00:51:40|28.96|28.66|28.98|28.68|28.98|28.68|28.96|28.66|0
1645750310000|2022-02-25 00:51:50|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|0
1645750380000|2022-02-25 00:53:00|29|28.7|29.12|28.82|29.12|28.85|29|28.7|0
1645750390000|2022-02-25 00:53:10|29.1|28.8|29.1|28.8|29.1|28.8|29.1|28.8|0
1645750400000|2022-02-25 00:53:20|29.09|28.84|29.1|28.8|29.1|28.84|29.09|28.8|0
1645750410000|2022-02-25 00:53:30|29.09|28.84|29.1|28.8|29.1|28.84|29.09|28.8|0
1645750420000|2022-02-25 00:53:40|29.09|28.84|29.09|28.84|29.1|28.84|29.09|28.8|0
1645750440000|2022-02-25 00:54:00|29.11|28.86|29.11|28.86|29.11|28.86|29.11|28.86|0
1645750460000|2022-02-25 00:54:20|29.1|28.85|29.1|28.85|29.1|28.85|29.1|28.85|0
1645750540000|2022-02-25 00:55:40|29.11|28.86|29.1|28.85|29.11|28.86|29.1|28.85|0
1645750570000|2022-02-25 00:56:10|29.09|28.79|29.09|28.79|29.09|28.79|29.09|28.79|0
1645750580000|2022-02-25 00:56:20|29.07|28.77|29.05|28.75|29.07|28.77|29.05|28.75|0
1645750610000|2022-02-25 00:56:50|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|0
1645750660000|2022-02-25 00:57:40|29.1|28.8|29.1|28.8|29.1|28.8|29.1|28.8|0
1645750750000|2022-02-25 00:59:10|29.11|28.81|29.11|28.81|29.11|28.81|29.11|28.81|0
1645750800000|2022-02-25 01:00:00|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|0
1645750810000|2022-02-25 01:00:10|29.09|28.79|29.09|28.79|29.09|28.79|29.09|28.79|0
1645750820000|2022-02-25 01:00:20|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|0
1645750860000|2022-02-25 01:01:00|29.09|28.79|29.09|28.79|29.09|28.79|29.09|28.79|0
1645750890000|2022-02-25 01:01:30|29.26|28.96|29.25|28.95|29.26|28.96|29.25|28.95|2
1645750920000|2022-02-25 01:02:00|29.26|28.96|29.28|28.98|29.28|28.98|29.26|28.96|0
1645750930000|2022-02-25 01:02:10|29.29|28.99|29.25|28.95|29.29|28.99|29.25|28.95|0
1645750980000|2022-02-25 01:03:00|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|0
1645750990000|2022-02-25 01:03:10|29.28|28.98|29.29|28.99|29.29|28.99|29.28|28.98|0
1645751060000|2022-02-25 01:04:20|29.26|28.96|29.25|28.95|29.26|28.96|29.25|28.95|0
1645751080000|2022-02-25 01:04:40|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|0
1645751100000|2022-02-25 01:05:00|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1645751180000|2022-02-25 01:06:20|29.23|28.93|29.18|28.88|29.23|28.93|29.18|28.88|0
1645751190000|2022-02-25 01:06:30|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|0
1645751200000|2022-02-25 01:06:40|29.14|28.84|29.14|28.84|29.14|28.84|29.14|28.84|0
1645751300000|2022-02-25 01:08:20|29.13|28.83|29.13|28.83|29.13|28.83|29.13|28.83|0
1645751330000|2022-02-25 01:08:50|29.12|28.82|29.09|28.79|29.12|28.82|29.09|28.79|0
1645751350000|2022-02-25 01:09:10|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|0
1645751380000|2022-02-25 01:09:40|29.09|28.79|29.09|28.79|29.09|28.79|29.09|28.79|0
1645751390000|2022-02-25 01:09:50|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|0
1645751410000|2022-02-25 01:10:10|29.09|28.79|29.09|28.79|29.1|28.8|29.09|28.79|0
1645751420000|2022-02-25 01:10:20|29.1|28.8|29.12|28.82|29.12|28.82|29.1|28.8|0
1645751430000|2022-02-25 01:10:30|29.13|28.83|29.16|28.86|29.16|28.86|29.13|28.83|0
1645751450000|2022-02-25 01:10:50|29.13|28.83|29.13|28.83|29.13|28.83|29.13|28.83|0
1645751470000|2022-02-25 01:11:10|29.12|28.82|29.1|28.8|29.12|28.82|29.1|28.8|0
1645751480000|2022-02-25 01:11:20|29.09|28.79|29.09|28.79|29.09|28.79|29.09|28.79|0
1645751510000|2022-02-25 01:11:50|29.07|28.77|29.06|28.76|29.07|28.77|29.06|28.76|0
1645751520000|2022-02-25 01:12:00|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|0
1645751580000|2022-02-25 01:13:00|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|0
1645751590000|2022-02-25 01:13:10|29.1|28.8|29.1|28.8|29.1|28.8|29.1|28.8|0
1645751620000|2022-02-25 01:13:40|29.09|28.79|29.09|28.79|29.09|28.79|29.09|28.79|0
1645751640000|2022-02-25 01:14:00|29.1|28.8|29.1|28.8|29.1|28.8|29.1|28.8|0
1645751670000|2022-02-25 01:14:30|29.09|28.79|29.09|28.79|29.09|28.79|29.09|28.79|0
1645751710000|2022-02-25 01:15:10|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|0
1645751730000|2022-02-25 01:15:30|29.08|28.78|29.09|28.79|29.09|28.79|29.08|28.78|0
1645751740000|2022-02-25 01:15:40|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|0
1645751810000|2022-02-25 01:16:50|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|0
1645751820000|2022-02-25 01:17:00|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|0
1645751930000|2022-02-25 01:18:50|29.09|28.79|29.07|28.77|29.09|28.79|29.07|28.77|0
1645752000000|2022-02-25 01:20:00|29.04|28.74|29.03|28.73|29.04|28.74|29.03|28.73|0
1645752010000|2022-02-25 01:20:10|29.04|28.74|29.04|28.74|29.04|28.74|29.03|28.73|0
1645752020000|2022-02-25 01:20:20|29.03|28.73|29.03|28.73|29.03|28.73|29.03|28.73|0
1645752040000|2022-02-25 01:20:40|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|0
1645752050000|2022-02-25 01:20:50|29.03|28.73|29.03|28.73|29.04|28.74|29.03|28.73|0
1645752060000|2022-02-25 01:21:00|29.04|28.74|29.04|28.74|29.04|28.74|29.03|28.73|0
1645752070000|2022-02-25 01:21:10|29.05|28.75|29.04|28.74|29.05|28.75|29.04|28.74|0
1645752090000|2022-02-25 01:21:30|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|0
1645752110000|2022-02-25 01:21:50|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|0
1645752130000|2022-02-25 01:22:10|29.05|28.75|29.04|28.74|29.05|28.75|29.04|28.74|0
1645752140000|2022-02-25 01:22:20|29.05|28.75|29.04|28.74|29.05|28.75|29.04|28.74|0
1645752150000|2022-02-25 01:22:30|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|0
1645752170000|2022-02-25 01:22:50|29.04|28.74|29.05|28.75|29.05|28.75|29.04|28.74|0
1645752180000|2022-02-25 01:23:00|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|0
1645752190000|2022-02-25 01:23:10|29.05|28.75|29.07|28.77|29.07|28.77|29.04|28.74|0
1645752240000|2022-02-25 01:24:00|29.09|28.79|29.07|28.77|29.09|28.79|29.07|28.77|0
1645752250000|2022-02-25 01:24:10|29.09|28.79|29.1|28.8|29.1|28.8|29.09|28.79|0
1645752300000|2022-02-25 01:25:00|29.09|28.79|29.09|28.79|29.09|28.79|29.09|28.79|0
1645752310000|2022-02-25 01:25:10|29.1|28.8|29.11|28.81|29.11|28.81|29.1|28.8|0
1645752400000|2022-02-25 01:26:40|29.1|28.8|29.1|28.8|29.1|28.8|29.1|28.8|0
1645752430000|2022-02-25 01:27:10|29.09|28.79|29.08|28.78|29.09|28.79|29.08|28.78|0
1645752450000|2022-02-25 01:27:30|29.09|28.79|29.09|28.79|29.09|28.79|29.07|28.77|0
1645752500000|2022-02-25 01:28:20|29.1|28.8|29.1|28.8|29.1|28.8|29.1|28.8|0
1645752520000|2022-02-25 01:28:40|29.11|28.81|29.11|28.81|29.11|28.81|29.11|28.81|0
1645752550000|2022-02-25 01:29:10|29.1|28.8|29.11|28.81|29.11|28.81|29.1|28.8|0
1645752570000|2022-02-25 01:29:30|29.1|28.8|29.11|28.81|29.11|28.81|29.1|28.8|0
1645752600000|2022-02-25 01:30:00|29.1|28.8|29.06|28.76|29.1|28.8|29.06|28.76|0
1645752610000|2022-02-25 01:30:10|29.08|28.78|29.06|28.76|29.08|28.78|29.06|28.76|0
1645752620000|2022-02-25 01:30:20|29.08|28.78|29.06|28.76|29.08|28.78|29.06|28.76|0
1645752630000|2022-02-25 01:30:30|29.08|28.78|29.06|28.76|29.08|28.78|29.06|28.76|0
1645752640000|2022-02-25 01:30:40|29.1|28.8|29.09|28.79|29.1|28.8|29.09|28.79|0
1645752650000|2022-02-25 01:30:50|29.1|28.8|29.1|28.8|29.1|28.8|29.09|28.79|0
1645752660000|2022-02-25 01:31:00|29.11|28.81|29.11|28.81|29.11|28.81|29.11|28.81|0
1645752670000|2022-02-25 01:31:10|29.13|28.83|29.13|28.83|29.13|28.83|29.13|28.83|0
1645752700000|2022-02-25 01:31:40|29.14|28.84|29.14|28.84|29.14|28.84|29.14|28.84|0
1645752770000|2022-02-25 01:32:50|29.12|28.82|29.12|28.82|29.12|28.82|29.11|28.81|0
1645752780000|2022-02-25 01:33:00|29.11|28.81|29.12|28.82|29.12|28.82|29.11|28.81|0
1645752790000|2022-02-25 01:33:10|29.11|28.81|29.12|28.82|29.12|28.82|29.11|28.81|0
1645752860000|2022-02-25 01:34:20|29.14|28.84|29.14|28.84|29.14|28.84|29.14|28.84|0
1645753030000|2022-02-25 01:37:10|29.12|28.82|29.12|28.82|29.12|28.82|29.12|28.82|0
1645753040000|2022-02-25 01:37:20|29.14|28.84|29.14|28.84|29.14|28.84|29.14|28.84|0
1645753150000|2022-02-25 01:39:10|29.13|28.83|29.13|28.83|29.13|28.83|29.13|28.83|0
1645753190000|2022-02-25 01:39:50|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|0
1645753210000|2022-02-25 01:40:10|29.14|28.84|29.16|28.86|29.16|28.86|29.14|28.84|0
1645753220000|2022-02-25 01:40:20|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|0
1645753240000|2022-02-25 01:40:40|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|0
1645753290000|2022-02-25 01:41:30|29.17|28.87|29.16|28.86|29.17|28.87|29.16|28.86|0
1645753380000|2022-02-25 01:43:00|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|0
1645753400000|2022-02-25 01:43:20|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|0
1645753420000|2022-02-25 01:43:40|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|0
1645753430000|2022-02-25 01:43:50|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|0
1645753450000|2022-02-25 01:44:10|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|0
1645753500000|2022-02-25 01:45:00|29.18|28.88|29.18|28.93|29.18|28.93|29.18|28.88|0
1645753530000|2022-02-25 01:45:30|29.17|28.92|29.18|28.93|29.18|28.93|29.17|28.92|0
1645753550000|2022-02-25 01:45:50|29.17|28.92|29.18|28.93|29.18|28.93|29.17|28.92|0
1645753560000|2022-02-25 01:46:00|29.17|28.92|29.18|28.93|29.18|28.93|29.17|28.92|0
1645753710000|2022-02-25 01:48:30|29.19|28.94|29.28|28.98|29.28|28.98|29.19|28.94|1
1645753720000|2022-02-25 01:48:40|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|0
1645753750000|2022-02-25 01:49:10|29.33|29.03|29.34|29.04|29.34|29.04|29.33|29.03|0
1645753800000|2022-02-25 01:50:00|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|0
1645753810000|2022-02-25 01:50:10|29.34|29.04|29.36|29.06|29.36|29.06|29.34|29.04|0
1645753850000|2022-02-25 01:50:50|29.34|29.04|29.33|29.03|29.34|29.04|29.33|29.03|0
1645753860000|2022-02-25 01:51:00|29.36|29.06|29.36|29.06|29.36|29.06|29.34|29.04|0
1645753870000|2022-02-25 01:51:10|29.33|29.03|29.33|29.03|29.33|29.03|29.33|29.03|0
1645753880000|2022-02-25 01:51:20|29.36|29.06|29.36|29.06|29.36|29.06|29.34|29.04|0
1645753910000|2022-02-25 01:51:50|29.34|29.04|29.34|29.04|29.34|29.04|29.34|29.04|0
1645753920000|2022-02-25 01:52:00|29.33|29.03|29.36|29.06|29.36|29.06|29.33|29.03|0
1645753930000|2022-02-25 01:52:10|29.38|29.08|29.36|29.06|29.38|29.08|29.36|29.06|0
1645753940000|2022-02-25 01:52:20|29.38|29.08|29.36|29.06|29.38|29.08|29.36|29.06|0
1645753950000|2022-02-25 01:52:30|29.38|29.08|29.36|29.06|29.38|29.08|29.36|29.06|0
1645753970000|2022-02-25 01:52:50|29.38|29.08|29.36|29.06|29.38|29.08|29.36|29.06|0
1645753980000|2022-02-25 01:53:00|29.38|29.08|29.39|29.09|29.39|29.09|29.36|29.06|0
1645754040000|2022-02-25 01:54:00|29.38|29.08|29.38|29.08|29.38|29.08|29.38|29.08|0
1645754050000|2022-02-25 01:54:10|29.39|29.09|29.39|29.09|29.39|29.09|29.38|29.08|0
1645754080000|2022-02-25 01:54:40|29.38|29.08|29.38|29.08|29.38|29.08|29.38|29.08|0
1645754110000|2022-02-25 01:55:10|29.39|29.09|29.38|29.08|29.39|29.09|29.38|29.08|0
1645754120000|2022-02-25 01:55:20|29.39|29.09|29.38|29.08|29.39|29.09|29.38|29.08|0
1645754130000|2022-02-25 01:55:30|29.39|29.09|29.38|29.08|29.39|29.09|29.38|29.08|0
1645754180000|2022-02-25 01:56:20|29.36|29.06|29.35|29.05|29.36|29.06|29.35|29.05|0
1645754190000|2022-02-25 01:56:30|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|0
1645754220000|2022-02-25 01:57:00|29.35|29.05|29.35|29.05|29.35|29.05|29.35|29.05|0
1645754230000|2022-02-25 01:57:10|29.34|29.04|29.32|29.02|29.34|29.04|29.32|29.02|0
1645754240000|2022-02-25 01:57:20|29.34|29.04|29.35|29.05|29.35|29.05|29.32|29.02|0
1645754260000|2022-02-25 01:57:40|29.33|29.03|29.33|29.03|29.33|29.03|29.32|29.02|0
1645754390000|2022-02-25 01:59:50|29.31|29.01|29.27|29.02|29.31|29.02|29.27|29.01|0
1645754640000|2022-02-25 02:04:00|29.32||29.32||29.32||29.32||0
1645754740000|2022-02-25 02:05:40|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|0
1645754750000|2022-02-25 02:05:50|29.27|29.02|29.27|29.02|29.27|29.02|29.27|29.02|0
1645754900000|2022-02-25 02:08:20|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|0
1645755000000|2022-02-25 02:10:00|29.33|29.03|29.33|29.03|29.33|29.03|29.33|29.03|0
1645755010000|2022-02-25 02:10:10|29.35|29.05|29.33|29.03|29.35|29.05|29.31|29.01|0
1645755020000|2022-02-25 02:10:20|29.35|29.05|29.33|29.03|29.35|29.05|29.33|29.03|0
1645755070000|2022-02-25 02:11:10|29.35|29.05|29.33|29.03|29.35|29.05|29.33|29.03|0
1645755090000|2022-02-25 02:11:30|29.35|29.05|29.33|29.03|29.35|29.05|29.33|29.03|0
1645755130000|2022-02-25 02:12:10|29.32|29.02|29.33|29.03|29.33|29.03|29.32|29.02|0
1645755180000|2022-02-25 02:13:00|29.32|29.02|29.32|29.02|29.32|29.02|29.32|29.02|0
1645755190000|2022-02-25 02:13:10|29.33|29.03|29.33|29.03|29.33|29.03|29.33|29.03|0
1645755210000|2022-02-25 02:13:30|29.32|29.02|29.32|29.02|29.32|29.02|29.32|29.02|0
1645755220000|2022-02-25 02:13:40|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|2
1645755230000|2022-02-25 02:13:50|29.09|28.96|29.26|28.96|29.26|28.96|29.09|28.96|4
1645755250000|2022-02-25 02:14:10|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|0
1645755260000|2022-02-25 02:14:20|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|0
1645755280000|2022-02-25 02:14:40|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1645755290000|2022-02-25 02:14:50|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|0
1645755340000|2022-02-25 02:15:40|29.21|28.91|29.23|28.93|29.23|28.93|29.21|28.91|0
1645755380000|2022-02-25 02:16:20|29.25|28.95|29.28|28.98|29.28|28.98|29.25|28.95|0
1645755390000|2022-02-25 02:16:30|29.3|29|29.3|29|29.3|29|29.3|29|0
1645755400000|2022-02-25 02:16:40|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|0
1645755420000|2022-02-25 02:17:00|29.3|29|29.3|29|29.3|29|29.3|29|0
1645755430000|2022-02-25 02:17:10|29.29|28.99|29.26|28.96|29.29|28.99|29.26|28.96|0
1645755440000|2022-02-25 02:17:20|29.24|28.94|29.23|28.93|29.24|28.94|29.23|28.93|0
1645755470000|2022-02-25 02:17:50|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1645755500000|2022-02-25 02:18:20|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|0
1645755570000|2022-02-25 02:19:30|29.21|28.91|29.16|28.86|29.21|28.91|28.96|28.86|4
1645755580000|2022-02-25 02:19:40|29.18|28.88|29.18|28.88|29.18|28.88|29.18|28.88|0
1645755660000|2022-02-25 02:21:00|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|0
1645755670000|2022-02-25 02:21:10|29.18|28.88|29.21|28.91|29.23|28.93|29.18|28.88|0
1645755680000|2022-02-25 02:21:20|29.23|28.93|29.29|28.99|29.3|29|29.23|28.93|0
1645755710000|2022-02-25 02:21:50|29.3|29|29.34|29.04|29.34|29.04|29.3|29|0
1645755720000|2022-02-25 02:22:00|29.33|29.03|29.31|29.01|29.33|29.03|29.31|29.01|0
1645755740000|2022-02-25 02:22:20|29.33|29.03|29.33|29.03|29.33|29.03|29.33|29.03|0
1645755750000|2022-02-25 02:22:30|29.34|29.04|29.37|29.07|29.37|29.07|29.34|29.04|0
1645755760000|2022-02-25 02:22:40|29.35|29.05|29.35|29.05|29.35|29.05|29.35|29.05|0
1645755780000|2022-02-25 02:23:00|29.34|29.04|29.34|29.04|29.34|29.04|29.34|29.04|0
1645755810000|2022-02-25 02:23:30|29.32|29.02|29.29|28.99|29.32|29.02|29.29|28.99|0
1645755820000|2022-02-25 02:23:40|29.31|29.01|29.34|29.04|29.34|29.04|29.31|29.01|0
1645755830000|2022-02-25 02:23:50|29.31|29.01|29.32|29.02|29.32|29.02|29.31|29.01|0
1645755930000|2022-02-25 02:25:30|29.35|29.05|29.35|29.05|29.35|29.05|29.35|29.05|0
1645755980000|2022-02-25 02:26:20|29.47|29.17|29.42|29.12|29.47|29.17|29.42|29.12|0
1645755990000|2022-02-25 02:26:30|29.39|29.09|29.46|29.16|29.46|29.16|29.39|29.09|0
1645756000000|2022-02-25 02:26:40|29.45|29.15|29.45|29.15|29.45|29.15|29.45|29.15|0
1645756010000|2022-02-25 02:26:50|29.46|29.16|29.46|29.16|29.46|29.16|29.46|29.16|0
1645756020000|2022-02-25 02:27:00|29.45|29.15|29.44|29.14|29.45|29.15|29.44|29.14|0
1645756040000|2022-02-25 02:27:20|29.42|29.12|29.39|29.09|29.42|29.12|29.39|29.09|0
1645756060000|2022-02-25 02:27:40|29.38|29.08|29.35|29.05|29.38|29.08|29.35|29.05|0
1645756170000|2022-02-25 02:29:30|29.33|29.03|29.29|28.99|29.33|29.03|29.29|28.99|0
1645756200000|2022-02-25 02:30:00|29.3|29|29.3|29|29.3|29|29.3|29|0
1645756210000|2022-02-25 02:30:10|29.29|28.99|29.3|29|29.3|29|29.29|28.99|0
1645756370000|2022-02-25 02:32:50|29.26|28.96|29.3|29|29.3|29|29.26|28.96|0
1645756380000|2022-02-25 02:33:00|29.28|28.98|29.3|29|29.3|29|29.28|28.98|0
1645756470000|2022-02-25 02:34:30|29.32|29.02|29.32|29.02|29.32|29.02|29.32|29.02|0
1645756480000|2022-02-25 02:34:40|29.33|29.03|29.33|29.03|29.33|29.03|29.33|29.03|0
1645756630000|2022-02-25 02:37:10|29.35|29.05|29.35|29.05|29.35|29.05|29.35|29.05|0
1645756710000|2022-02-25 02:38:30|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|0
1645756720000|2022-02-25 02:38:40|29.35|29.05|29.35|29.05|29.35|29.05|29.35|29.05|0
1645756740000|2022-02-25 02:39:00|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|0
1645756770000|2022-02-25 02:39:30|29.35|29.05|29.35|29.05|29.35|29.05|29.35|29.05|0
1645756860000|2022-02-25 02:41:00|29.36|29.06|29.37|29.07|29.37|29.07|29.36|29.06|0
1645756870000|2022-02-25 02:41:10|29.39|29.09|29.39|29.09|29.39|29.09|29.39|29.09|0
1645756910000|2022-02-25 02:41:50|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|0
1645756920000|2022-02-25 02:42:00|29.41|29.11|29.44|29.14|29.44|29.14|29.41|29.11|0
1645756970000|2022-02-25 02:42:50|29.42|29.12|29.42|29.12|29.42|29.12|29.42|29.12|0
1645756980000|2022-02-25 02:43:00|29.43|29.13|29.43|29.13|29.43|29.13|29.43|29.13|0
1645757050000|2022-02-25 02:44:10|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|0
1645757110000|2022-02-25 02:45:10|29.43|29.13|29.44|29.14|29.44|29.14|29.43|29.13|0
1645757210000|2022-02-25 02:46:50|29.43|29.13|29.42|29.12|29.43|29.13|29.42|29.12|0
1645757240000|2022-02-25 02:47:20|29.4|29.1|29.37|29.07|29.4|29.1|29.37|29.07|0
1645757250000|2022-02-25 02:47:30|29.39|29.09|29.39|29.09|29.39|29.09|29.37|29.07|0
1645757260000|2022-02-25 02:47:40|29.37|29.07|29.34|29.04|29.39|29.09|29.34|29.04|0
1645757280000|2022-02-25 02:48:00|29.35|29.05|29.35|29.05|29.35|29.05|29.35|29.05|0
1645757360000|2022-02-25 02:49:20|29.37|29.07|29.37|29.07|29.37|29.07|29.37|29.07|0
1645757490000|2022-02-25 02:51:30|29.35|29.05|29.37|29.07|29.37|29.07|29.35|29.05|0
1645757510000|2022-02-25 02:51:50|29.35|29.05|29.35|29.05|29.35|29.05|29.35|29.05|0
1645757530000|2022-02-25 02:52:10|29.37|29.07|29.37|29.07|29.37|29.07|29.37|29.07|0
1645757560000|2022-02-25 02:52:40|29.35|29.05|29.35|29.05|29.35|29.05|29.35|29.05|0
1645757600000|2022-02-25 02:53:20|29.37|29.07|29.37|29.07|29.37|29.07|29.37|29.07|0
1645757630000|2022-02-25 02:53:50|29.39|29.09|29.37|29.07|29.39|29.09|29.37|29.07|0
1645757650000|2022-02-25 02:54:10|29.35|29.05|29.37|29.07|29.37|29.07|29.35|29.05|0
1645757710000|2022-02-25 02:55:10|29.39|29.09|29.39|29.09|29.39|29.09|29.39|29.09|0
1645757730000|2022-02-25 02:55:30|29.37|29.07|29.37|29.07|29.39|29.09|29.37|29.07|0
1645757740000|2022-02-25 02:55:40|29.35|29.05|29.35|29.05|29.35|29.05|29.35|29.05|0
1645757800000|2022-02-25 02:56:40|29.34|29.04|29.32|29.02|29.34|29.04|29.32|29.02|0
1645757890000|2022-02-25 02:58:10|29.34|29.04|29.34|29.04|29.34|29.04|29.34|29.04|0
1645757990000|2022-02-25 02:59:50|29.32|29.02|29.32|29.02|29.32|29.02|29.28|28.98|0
1645758000000|2022-02-25 03:00:00|29.34|29.04|29.34|29.04|29.34|29.04|29.34|29.04|0
1645758150000|2022-02-25 03:02:30|29.32|29.02|29.29|28.99|29.32|29.02|29.29|28.99|0
1645758210000|2022-02-25 03:03:30|29.26|28.96|29.26|28.96|29.28|28.98|29.26|28.96|0
1645758220000|2022-02-25 03:03:40|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|0
1645758280000|2022-02-25 03:04:40|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|0
1645758290000|2022-02-25 03:04:50|29.31|29.01|29.32|29.02|29.32|29.02|29.31|29.01|0
1645758340000|2022-02-25 03:05:40|29.31|29.01|29.32|29.02|29.32|29.02|29.31|29.01|0
1645758430000|2022-02-25 03:07:10|29.34|29.04|29.37|29.07|29.37|29.07|29.34|29.04|0
1645758440000|2022-02-25 03:07:20|29.35|29.05|29.35|29.05|29.35|29.05|29.35|29.05|0
1645758490000|2022-02-25 03:08:10|29.38|29.08|29.37|29.07|29.4|29.1|29.37|29.07|0
1645758500000|2022-02-25 03:08:20|29.38|29.08|29.38|29.08|29.38|29.08|29.37|29.07|0
1645758510000|2022-02-25 03:08:30|29.37|29.07|29.38|29.08|29.38|29.08|29.37|29.07|0
1645758540000|2022-02-25 03:09:00|29.37|29.07|29.38|29.08|29.38|29.08|29.37|29.07|0
1645758550000|2022-02-25 03:09:10|29.37|29.07|29.38|29.08|29.38|29.08|29.37|29.07|0
1645758570000|2022-02-25 03:09:30|29.37|29.07|29.38|29.08|29.38|29.08|29.37|29.07|0
1645758590000|2022-02-25 03:09:50|29.37|29.07|29.37|29.07|29.38|29.08|29.37|29.07|0
1645758600000|2022-02-25 03:10:00|29.38|29.08|29.38|29.08|29.38|29.08|29.38|29.08|0
1645758620000|2022-02-25 03:10:20|29.37|29.07|29.37|29.07|29.37|29.07|29.37|29.07|0
1645758630000|2022-02-25 03:10:30|29.38|29.08|29.38|29.08|29.38|29.08|29.38|29.08|0
1645758670000|2022-02-25 03:11:10|29.37|29.07|29.38|29.08|29.38|29.08|29.37|29.07|0
1645758680000|2022-02-25 03:11:20|29.37|29.07|29.37|29.07|29.38|29.08|29.37|29.07|0
1645758700000|2022-02-25 03:11:40|29.38|29.08|29.38|29.08|29.38|29.08|29.37|29.07|0
1645758710000|2022-02-25 03:11:50|29.37|29.07|29.38|29.08|29.38|29.08|29.37|29.07|0
1645758740000|2022-02-25 03:12:20|29.37|29.07|29.38|29.08|29.38|29.08|29.37|29.07|0
1645758750000|2022-02-25 03:12:30|29.37|29.07|29.38|29.08|29.38|29.08|29.37|29.07|0
1645758790000|2022-02-25 03:13:10|29.37|29.07|29.37|29.07|29.37|29.07|29.37|29.07|0
1645758800000|2022-02-25 03:13:20|29.38|29.08|29.38|29.08|29.38|29.08|29.38|29.08|0
1645758840000|2022-02-25 03:14:00|29.4|29.1|29.42|29.12|29.42|29.12|29.4|29.1|0
1645758860000|2022-02-25 03:14:20|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|0
1645758970000|2022-02-25 03:16:10|29.38|29.08|29.38|29.08|29.38|29.08|29.35|29.05|0
1645758990000|2022-02-25 03:16:30|29.37|29.07|29.35|29.05|29.37|29.07|29.35|29.05|0
1645759010000|2022-02-25 03:16:50|29.36|29.06|29.37|29.07|29.37|29.07|29.36|29.06|0
1645759030000|2022-02-25 03:17:10|29.38|29.08|29.37|29.07|29.38|29.08|29.36|29.06|0
1645759040000|2022-02-25 03:17:20|29.34|29.04|29.34|29.04|29.34|29.04|29.34|29.04|0
1645759160000|2022-02-25 03:19:20|29.33|29.03|29.34|29.04|29.34|29.04|29.31|29.01|0
1645759230000|2022-02-25 03:20:30|29.37|29.07|29.38|29.08|29.38|29.08|29.37|29.07|0
1645759240000|2022-02-25 03:20:40|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|0
1645759260000|2022-02-25 03:21:00|29.42|29.12|29.42|29.12|29.42|29.12|29.42|29.12|0
1645759320000|2022-02-25 03:22:00|29.41|29.11|29.41|29.11|29.41|29.11|29.41|29.11|0
1645759350000|2022-02-25 03:22:30|29.42|29.12|29.42|29.12|29.42|29.12|29.42|29.12|0
1645759360000|2022-02-25 03:22:40|29.44|29.14|29.46|29.16|29.46|29.16|29.44|29.14|0
1645759370000|2022-02-25 03:22:50|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|0
1645759390000|2022-02-25 03:23:10|29.43|29.13|29.43|29.13|29.43|29.13|29.41|29.11|0
1645759400000|2022-02-25 03:23:20|29.41|29.11|29.41|29.11|29.43|29.13|29.41|29.11|0
1645759410000|2022-02-25 03:23:30|29.43|29.13|29.43|29.13|29.43|29.13|29.43|29.13|0
1645759430000|2022-02-25 03:23:50|29.41|29.11|29.41|29.11|29.41|29.11|29.41|29.11|0
1645759440000|2022-02-25 03:24:00|29.39|29.09|29.36|29.06|29.39|29.09|29.36|29.06|0
1645759450000|2022-02-25 03:24:10|29.35|29.05|29.35|29.05|29.35|29.05|29.35|29.05|0
1645759560000|2022-02-25 03:26:00|29.33|29.03|29.3|29|29.33|29.03|29.3|29|0
1645759580000|2022-02-25 03:26:20|29.32|29.02|29.3|29|29.32|29.02|29.3|29|0
1645759590000|2022-02-25 03:26:30|29.32|29.02|29.3|29|29.32|29.02|29.3|29|0
1645759610000|2022-02-25 03:26:50|29.32|29.02|29.3|29|29.32|29.02|29.3|29|0
1645759630000|2022-02-25 03:27:10|29.32|29.02|29.32|29.02|29.32|29.02|29.32|29.02|0
1645759650000|2022-02-25 03:27:30|29.33|29.03|29.32|29.02|29.33|29.03|29.32|29.02|0
1645759680000|2022-02-25 03:28:00|29.33|29.03|29.33|29.03|29.33|29.03|29.33|29.03|0
1645759700000|2022-02-25 03:28:20|29.35|29.05|29.35|29.05|29.36|29.06|29.35|29.05|0
1645759770000|2022-02-25 03:29:30|29.36|29.06|29.36|29.06|29.36|29.06|29.35|29.05|0
1645759780000|2022-02-25 03:29:40|29.35|29.05|29.35|29.05|29.35|29.05|29.35|29.05|0
1645759800000|2022-02-25 03:30:00|29.36|29.06|29.41|29.11|29.41|29.11|29.36|29.06|0
1645759810000|2022-02-25 03:30:10|29.39|29.09|29.39|29.09|29.39|29.09|29.39|29.09|0
1645759820000|2022-02-25 03:30:20|29.41|29.11|29.42|29.12|29.42|29.12|29.41|29.11|0
1645759840000|2022-02-25 03:30:40|29.41|29.11|29.42|29.12|29.42|29.12|29.41|29.11|0
1645759870000|2022-02-25 03:31:10|29.44|29.14|29.46|29.16|29.46|29.16|29.44|29.14|0
1645760070000|2022-02-25 03:34:30|29.44|29.14|29.43|29.13|29.44|29.14|29.43|29.13|0
1645760080000|2022-02-25 03:34:40|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|0
1645760100000|2022-02-25 03:35:00|29.46|29.16|29.46|29.16|29.46|29.16|29.46|29.16|0
1645760120000|2022-02-25 03:35:20|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|0
1645760130000|2022-02-25 03:35:30|29.46|29.16|29.46|29.16|29.46|29.16|29.46|29.16|0
1645760180000|2022-02-25 03:36:20|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|0
1645760190000|2022-02-25 03:36:30|29.43|29.13|29.43|29.13|29.43|29.13|29.43|29.13|0
1645760200000|2022-02-25 03:36:40|29.41|29.11|29.41|29.11|29.41|29.11|29.41|29.11|0
1645760230000|2022-02-25 03:37:10|29.43|29.13|29.41|29.11|29.43|29.13|29.41|29.11|0
1645760240000|2022-02-25 03:37:20|29.39|29.09|29.39|29.09|29.39|29.09|29.39|29.09|0
1645760270000|2022-02-25 03:37:50|29.41|29.11|29.41|29.11|29.41|29.11|29.41|29.11|0
1645760280000|2022-02-25 03:38:00|29.39|29.09|29.39|29.09|29.39|29.09|29.39|29.09|0
1645760290000|2022-02-25 03:38:10|29.38|29.08|29.36|29.06|29.38|29.08|29.36|29.06|0
1645760300000|2022-02-25 03:38:20|29.38|29.08|29.38|29.08|29.38|29.08|29.36|29.06|0
1645760320000|2022-02-25 03:38:40|29.39|29.09|29.44|29.14|29.44|29.14|29.39|29.09|0
1645760380000|2022-02-25 03:39:40|29.45|29.15|29.45|29.15|29.45|29.15|29.45|29.15|0
1645760390000|2022-02-25 03:39:50|29.46|29.16|29.46|29.16|29.46|29.16|29.46|29.16|0
1645760400000|2022-02-25 03:40:00|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|0
1645760420000|2022-02-25 03:40:20|29.46|29.16|29.46|29.16|29.46|29.16|29.46|29.16|0
1645760430000|2022-02-25 03:40:30|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|0
1645760440000|2022-02-25 03:40:40|29.45|29.15|29.44|29.14|29.45|29.15|29.44|29.14|0
1645760500000|2022-02-25 03:41:40|29.46|29.16|29.46|29.16|29.49|29.19|29.46|29.16|0
1645760540000|2022-02-25 03:42:20|29.47|29.17|29.47|29.17|29.47|29.17|29.47|29.17|0
1645760550000|2022-02-25 03:42:30|29.49|29.19|29.5|29.2|29.5|29.2|29.49|29.19|0
1645760570000|2022-02-25 03:42:50|29.51|29.21|29.51|29.21|29.51|29.21|29.51|29.21|0
1645760600000|2022-02-25 03:43:20|29.49|29.19|29.49|29.19|29.49|29.19|29.49|29.19|0
1645760610000|2022-02-25 03:43:30|29.48|29.18|29.48|29.18|29.48|29.18|29.48|29.18|0
1645760620000|2022-02-25 03:43:40|29.5|29.2|29.51|29.21|29.51|29.21|29.5|29.2|0
1645760700000|2022-02-25 03:45:00|29.48|29.18|29.48|29.18|29.51|29.21|29.48|29.18|0
1645760720000|2022-02-25 03:45:20|29.5|29.2|29.48|29.18|29.51|29.21|29.48|29.18|0
1645760730000|2022-02-25 03:45:30|29.5|29.2|29.51|29.21|29.51|29.21|29.5|29.2|0
1645760740000|2022-02-25 03:45:40|29.53|29.23|29.53|29.23|29.53|29.23|29.53|29.23|0
1645760750000|2022-02-25 03:45:50|29.51|29.21|29.45|29.15|29.51|29.21|29.45|29.15|0
1645760760000|2022-02-25 03:46:00|29.46|29.16|29.45|29.15|29.46|29.16|29.45|29.15|0
1645760790000|2022-02-25 03:46:30|29.43|29.13|29.43|29.13|29.43|29.13|29.43|29.13|0
1645760800000|2022-02-25 03:46:40|29.45|29.15|29.45|29.15|29.45|29.15|29.45|29.15|0
1645760870000|2022-02-25 03:47:50|29.46|29.16|29.46|29.16|29.46|29.16|29.46|29.16|0
1645760890000|2022-02-25 03:48:10|29.45|29.15|29.45|29.15|29.45|29.15|29.45|29.15|0
1645760900000|2022-02-25 03:48:20|29.43|29.13|29.43|29.13|29.43|29.13|29.43|29.13|0
1645761240000|2022-02-25 03:54:00|29.41|29.11|29.32|29.02|29.41|29.11|29.31|29.01|0
1645761290000|2022-02-25 03:54:50|29.31|29.01|29.23|28.93|29.31|29.01|29.23|28.93|0
1645761300000|2022-02-25 03:55:00|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1645761320000|2022-02-25 03:55:20|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|0
1645761330000|2022-02-25 03:55:30|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1645761410000|2022-02-25 03:56:50|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|0
1645761430000|2022-02-25 03:57:10|29.19|28.89|29.14|28.84|29.19|28.89|29.14|28.84|0
1645761510000|2022-02-25 03:58:30|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|0
1645761700000|2022-02-25 04:01:40|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|0
1645761800000|2022-02-25 04:03:20|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|0
1645761830000|2022-02-25 04:03:50|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|0
1645761910000|2022-02-25 04:05:10|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|0
1645761930000|2022-02-25 04:05:30|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|0
1645761940000|2022-02-25 04:05:40|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|0
1645761950000|2022-02-25 04:05:50|29.13|28.83|29.09|28.79|29.13|28.83|29.09|28.79|0
1645761980000|2022-02-25 04:06:20|29.07|28.77|28.98|28.68|29.07|28.77|28.98|28.68|0
1645762000000|2022-02-25 04:06:40|29|28.7|29.01|28.71|29.01|28.71|29|28.7|0
1645762010000|2022-02-25 04:06:50|29|28.7|29|28.7|29.01|28.71|29|28.7|0
1645762030000|2022-02-25 04:07:10|29.01|28.71|29.01|28.71|29.01|28.71|29|28.7|0
1645762060000|2022-02-25 04:07:40|29|28.7|29|28.7|29|28.7|29|28.7|0
1645762080000|2022-02-25 04:08:00|29.01|28.71|29|28.7|29.01|28.71|29|28.7|0
1645762100000|2022-02-25 04:08:20|28.98|28.68|29|28.7|29|28.7|28.98|28.68|0
1645762120000|2022-02-25 04:08:40|28.98|28.68|28.96|28.66|28.98|28.68|28.96|28.66|0
1645762140000|2022-02-25 04:09:00|28.97|28.67|28.97|28.67|28.97|28.67|28.96|28.66|0
1645762150000|2022-02-25 04:09:10|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|0
1645762160000|2022-02-25 04:09:20|28.96|28.66|28.96|28.66|28.97|28.67|28.96|28.66|0
1645762170000|2022-02-25 04:09:30|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|0
1645762180000|2022-02-25 04:09:40|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|0
1645762190000|2022-02-25 04:09:50|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|0
1645762200000|2022-02-25 04:10:00|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|0
1645762210000|2022-02-25 04:10:10|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|0
1645762220000|2022-02-25 04:10:20|29.03|28.73|29.02|28.72|29.03|28.73|29.02|28.72|0
1645762230000|2022-02-25 04:10:30|29.03|28.73|29.02|28.72|29.03|28.73|29.02|28.72|0
1645762240000|2022-02-25 04:10:40|29.03|28.73|29.02|28.72|29.03|28.73|29.02|28.72|0
1645762260000|2022-02-25 04:11:00|28.78|28.7|28.98|28.68|28.98|28.7|28.78|28.59|4
1645762290000|2022-02-25 04:11:30|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|2
1645762300000|2022-02-25 04:11:40|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|0
1645762350000|2022-02-25 04:12:30|29|28.7|29|28.7|29.02|28.72|29|28.7|0
1645762360000|2022-02-25 04:12:40|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|0
1645762380000|2022-02-25 04:13:00|29|28.7|28.99|28.69|29|28.7|28.99|28.69|0
1645762400000|2022-02-25 04:13:20|29|28.7|28.99|28.69|29|28.7|28.99|28.69|0
1645762470000|2022-02-25 04:14:30|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|0
1645762480000|2022-02-25 04:14:40|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|0
1645762560000|2022-02-25 04:16:00|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|0
1645762680000|2022-02-25 04:18:00|29.03|28.73|29.05|28.75|29.05|28.75|29.03|28.73|0
1645762690000|2022-02-25 04:18:10|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|0
1645762730000|2022-02-25 04:18:50|29.05|28.75|29.07|28.77|29.07|28.77|29.05|28.75|0
1645762740000|2022-02-25 04:19:00|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|0
1645762760000|2022-02-25 04:19:20|29.07|28.77|29.08|28.78|29.1|28.8|29.07|28.77|0
1645762770000|2022-02-25 04:19:30|29.1|28.8|29.1|28.8|29.1|28.8|29.1|28.8|0
1645762780000|2022-02-25 04:19:40|29.08|28.78|29.1|28.8|29.1|28.8|29.08|28.78|0
1645762800000|2022-02-25 04:20:00|29.08|28.78|29.1|28.8|29.1|28.8|29.08|28.78|0
1645762810000|2022-02-25 04:20:10|29.08|28.78|29.1|28.8|29.1|28.8|29.08|28.78|0
1645762820000|2022-02-25 04:20:20|29.08|28.78|29.1|28.8|29.1|28.8|29.08|28.78|0
1645762840000|2022-02-25 04:20:40|29.12|28.82|29.12|28.82|29.12|28.82|29.12|28.82|0
1645762980000|2022-02-25 04:23:00|29.1|28.8|29.09|28.79|29.1|28.8|29.09|28.79|0
1645763020000|2022-02-25 04:23:40|29.1|28.8|29.1|28.8|29.1|28.8|29.1|28.8|0
1645763040000|2022-02-25 04:24:00|29.09|28.79|29.1|28.8|29.1|28.8|29.09|28.79|0
1645763050000|2022-02-25 04:24:10|29.12|28.82|29.12|28.82|29.12|28.82|29.12|28.82|0
1645763070000|2022-02-25 04:24:30|29.1|28.8|29.15|28.85|29.15|28.85|29.1|28.8|0
1645763080000|2022-02-25 04:24:40|29.13|28.83|29.13|28.83|29.13|28.83|29.13|28.83|0
1645763100000|2022-02-25 04:25:00|29.12|28.82|29.12|28.82|29.12|28.82|29.12|28.82|0
1645763170000|2022-02-25 04:26:10|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|0
1645763260000|2022-02-25 04:27:40|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|0
1645763280000|2022-02-25 04:28:00|29.14|28.84|29.14|28.84|29.14|28.84|29.14|28.84|0
1645763310000|2022-02-25 04:28:30|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|0
1645763340000|2022-02-25 04:29:00|29.14|28.84|29.14|28.84|29.14|28.84|29.14|28.84|0
1645763350000|2022-02-25 04:29:10|29.13|28.83|29.13|28.83|29.13|28.83|29.13|28.83|0
1645763460000|2022-02-25 04:31:00|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|0
1645763470000|2022-02-25 04:31:10|29.14|28.84|29.16|28.86|29.16|28.86|29.14|28.84|0
1645763480000|2022-02-25 04:31:20|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|0
1645763560000|2022-02-25 04:32:40|29.14|28.84|29.14|28.84|29.14|28.84|29.14|28.84|0
1645763570000|2022-02-25 04:32:50|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|0
1645763590000|2022-02-25 04:33:10|29.19|28.89|29.19|28.89|29.19|28.89|29.17|28.87|0
1645763600000|2022-02-25 04:33:20|29.17|28.87|29.19|28.89|29.19|28.89|29.17|28.87|0
1645763610000|2022-02-25 04:33:30|29.17|28.87|29.19|28.89|29.19|28.89|29.17|28.87|0
1645763620000|2022-02-25 04:33:40|29.17|28.87|29.19|28.89|29.19|28.89|29.17|28.87|0
1645763650000|2022-02-25 04:34:10|29.17|28.87|29.19|28.89|29.19|28.89|29.17|28.87|0
1645763660000|2022-02-25 04:34:20|29.17|28.87|29.2|28.9|29.2|28.9|29.17|28.87|0
1645763680000|2022-02-25 04:34:40|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|0
1645763690000|2022-02-25 04:34:50|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|0
1645763710000|2022-02-25 04:35:10|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|0
1645763720000|2022-02-25 04:35:20|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|0
1645763780000|2022-02-25 04:36:20|29.22|28.92|29.22|28.92|29.22|28.92|29.21|28.91|0
1645763910000|2022-02-25 04:38:30|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1645763920000|2022-02-25 04:38:40|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|0
1645764000000|2022-02-25 04:40:00|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1645764040000|2022-02-25 04:40:40|29.25|28.95|29.29|28.99|29.29|28.99|29.25|28.95|0
1645764050000|2022-02-25 04:40:50|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|0
1645764070000|2022-02-25 04:41:10|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1645764080000|2022-02-25 04:41:20|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1645764130000|2022-02-25 04:42:10|29.25|28.95|29.28|28.98|29.28|28.98|29.25|28.95|0
1645764150000|2022-02-25 04:42:30|29.26|28.96|29.27|28.97|29.27|28.97|29.25|28.95|0
1645764160000|2022-02-25 04:42:40|29.25|28.95|29.27|28.97|29.27|28.97|29.25|28.95|0
1645764180000|2022-02-25 04:43:00|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1645764190000|2022-02-25 04:43:10|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1645764220000|2022-02-25 04:43:40|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|0
1645764290000|2022-02-25 04:44:50|29.25|28.95|29.22|28.92|29.25|28.95|29.22|28.92|0
1645764320000|2022-02-25 04:45:20|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1645764390000|2022-02-25 04:46:30|29.22|28.92|29.21|28.91|29.22|28.92|29.2|28.9|0
1645764420000|2022-02-25 04:47:00|29.22|28.92|29.21|28.91|29.22|28.92|29.21|28.91|0
1645764450000|2022-02-25 04:47:30|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|0
1645764460000|2022-02-25 04:47:40|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|0
1645764540000|2022-02-25 04:49:00|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|0
1645764550000|2022-02-25 04:49:10|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|0
1645764620000|2022-02-25 04:50:20|29.22|28.92|29.24|28.94|29.24|28.94|29.22|28.92|0
1645764630000|2022-02-25 04:50:30|29.22|28.92|29.24|28.94|29.24|28.94|29.22|28.92|0
1645764640000|2022-02-25 04:50:40|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|0
1645764660000|2022-02-25 04:51:00|29.24|28.94|29.21|28.91|29.24|28.94|29.21|28.91|0
1645764670000|2022-02-25 04:51:10|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|0
1645764700000|2022-02-25 04:51:40|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1645764770000|2022-02-25 04:52:50|29.22|28.92|29.21|28.91|29.22|28.92|29.21|28.91|0
1645764800000|2022-02-25 04:53:20|29.22|28.92|29.22|28.92|29.22|28.92|29.21|28.91|0
1645764810000|2022-02-25 04:53:30|29.21|28.91|29.24|28.94|29.24|28.94|29.21|28.91|0
1645764820000|2022-02-25 04:53:40|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|0
1645764830000|2022-02-25 04:53:50|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|0
1645764900000|2022-02-25 04:55:00|29.19|28.89|29.16|28.86|29.19|28.89|29.16|28.86|0
1645764910000|2022-02-25 04:55:10|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|0
1645764920000|2022-02-25 04:55:20|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|0
1645764930000|2022-02-25 04:55:30|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|0
1645764940000|2022-02-25 04:55:40|29.18|28.88|29.18|28.88|29.18|28.88|29.17|28.87|0
1645764990000|2022-02-25 04:56:30|29.19|28.89|29.22|28.92|29.22|28.92|29.19|28.89|0
1645765140000|2022-02-25 04:59:00|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|0
1645765160000|2022-02-25 04:59:20|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|0
1645765190000|2022-02-25 04:59:50|29.21|28.91|29.22|28.92|29.22|28.92|29.21|28.91|0
1645765210000|2022-02-25 05:00:10|29.21|28.91|29.22|28.92|29.24|28.94|29.21|28.91|0
1645765230000|2022-02-25 05:00:30|29.21|28.91|29.22|28.92|29.22|28.92|29.21|28.91|0
1645765370000|2022-02-25 05:02:50|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|0
1645765390000|2022-02-25 05:03:10|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|0
1645765420000|2022-02-25 05:03:40|29.21|28.91|29.22|28.92|29.22|28.92|29.21|28.91|0
1645765430000|2022-02-25 05:03:50|29.21|28.91|29.22|28.92|29.22|28.92|29.21|28.91|0
1645765440000|2022-02-25 05:04:00|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|0
1645765500000|2022-02-25 05:05:00|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|0
1645765520000|2022-02-25 05:05:20|29.21|28.91|29.22|28.92|29.22|28.92|29.21|28.91|0
1645765630000|2022-02-25 05:07:10|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1645765650000|2022-02-25 05:07:30|29.25|28.95|29.28|28.98|29.28|28.98|29.25|28.95|0
1645765660000|2022-02-25 05:07:40|29.29|28.99|29.28|28.98|29.29|28.99|29.28|28.98|0
1645765670000|2022-02-25 05:07:50|29.26|28.96|29.25|28.95|29.26|28.96|29.25|28.95|0
1645765680000|2022-02-25 05:08:00|29.24|28.94|29.25|28.95|29.25|28.95|29.24|28.94|0
1645765700000|2022-02-25 05:08:20|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1645765710000|2022-02-25 05:08:30|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|0
1645765720000|2022-02-25 05:08:40|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1645765730000|2022-02-25 05:08:50|29.24|28.94|29.22|28.92|29.24|28.94|29.22|28.92|0
1645765740000|2022-02-25 05:09:00|29.21|28.91|29.22|28.92|29.22|28.92|29.21|28.91|0
1645765750000|2022-02-25 05:09:10|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1645765770000|2022-02-25 05:09:30|29.22|28.92|29.22|28.92|29.24|28.94|29.22|28.92|0
1645765780000|2022-02-25 05:09:40|29.24|28.94|29.22|28.92|29.24|28.94|29.22|28.92|0
1645765800000|2022-02-25 05:10:00|29.24|28.94|29.22|28.92|29.24|28.94|29.22|28.92|0
1645765810000|2022-02-25 05:10:10|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1645765830000|2022-02-25 05:10:30|29.22|28.92|29.24|28.94|29.24|28.94|29.22|28.92|0
1645765840000|2022-02-25 05:10:40|29.25|28.95|29.24|28.94|29.25|28.95|29.22|28.92|0
1645765850000|2022-02-25 05:10:50|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|0
1645765920000|2022-02-25 05:12:00|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|0
1645765930000|2022-02-25 05:12:10|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|0
1645765940000|2022-02-25 05:12:20|29.25|28.95|29.28|28.98|29.28|28.98|29.24|28.94|0
1645765950000|2022-02-25 05:12:30|29.26|28.96|29.25|28.95|29.26|28.96|29.25|28.95|0
1645765960000|2022-02-25 05:12:40|29.26|28.96|29.28|28.98|29.28|28.98|29.26|28.96|0
1645766000000|2022-02-25 05:13:20|29.26|28.96|29.28|28.98|29.28|28.98|29.26|28.96|0
1645766030000|2022-02-25 05:13:50|29.29|28.99|29.28|28.98|29.29|28.99|29.28|28.98|0
1645766100000|2022-02-25 05:15:00|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|0
1645766110000|2022-02-25 05:15:10|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|0
1645766360000|2022-02-25 05:19:20|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|0
1645766380000|2022-02-25 05:19:40|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|0
1645766390000|2022-02-25 05:19:50|29.29|28.99|29.28|28.98|29.29|28.99|29.28|28.98|0
1645766400000|2022-02-25 05:20:00|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|0
1645766410000|2022-02-25 05:20:10|29.33|29.03|29.34|29.04|29.34|29.04|29.33|29.03|0
1645766450000|2022-02-25 05:20:50|29.31|29.01|29.33|29.03|29.33|29.03|29.31|29.01|0
1645766460000|2022-02-25 05:21:00|29.34|29.04|29.34|29.04|29.34|29.04|29.34|29.04|0
1645766480000|2022-02-25 05:21:20|29.33|29.03|29.33|29.03|29.33|29.03|29.31|29.01|0
1645766500000|2022-02-25 05:21:40|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|0
1645766530000|2022-02-25 05:22:10|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|0
1645766610000|2022-02-25 05:23:30|29.28|28.98|29.29|28.99|29.29|28.99|29.28|28.98|0
1645766640000|2022-02-25 05:24:00|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|0
1645766650000|2022-02-25 05:24:10|29.25|28.95|29.28|28.98|29.28|28.98|29.25|28.95|0
1645766750000|2022-02-25 05:25:50|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|0
1645766760000|2022-02-25 05:26:00|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1645766770000|2022-02-25 05:26:10|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|0
1645766780000|2022-02-25 05:26:20|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|0
1645766820000|2022-02-25 05:27:00|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|0
1645766860000|2022-02-25 05:27:40|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|0
1645766890000|2022-02-25 05:28:10|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|0
1645766900000|2022-02-25 05:28:20|29.29|28.99|29.28|28.98|29.29|28.99|29.28|28.98|0
1645766920000|2022-02-25 05:28:40|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|0
1645766940000|2022-02-25 05:29:00|29.3|29|29.3|29|29.3|29|29.3|29|0
1645766950000|2022-02-25 05:29:10|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|0
1645766960000|2022-02-25 05:29:20|29.33|29.03|29.33|29.03|29.33|29.03|29.33|29.03|0
1645766970000|2022-02-25 05:29:30|29.34|29.04|29.34|29.04|29.34|29.04|29.34|29.04|0
1645766990000|2022-02-25 05:29:50|29.33|29.03|29.33|29.03|29.33|29.03|29.31|29.01|0
1645767000000|2022-02-25 05:30:00|29.31|29.01|29.31|29.01|29.33|29.03|29.31|29.01|0
1645767020000|2022-02-25 05:30:20|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|0
1645767030000|2022-02-25 05:30:30|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|0
1645767050000|2022-02-25 05:30:50|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|0
1645767060000|2022-02-25 05:31:00|29.28|28.98|29.29|28.99|29.29|28.99|29.28|28.98|0
1645767070000|2022-02-25 05:31:10|29.31|29.01|29.29|28.99|29.31|29.01|29.29|28.99|0
1645767080000|2022-02-25 05:31:20|29.31|29.01|29.29|28.99|29.31|29.01|29.28|28.98|0
1645767120000|2022-02-25 05:32:00|29.28|28.98|29.28|28.98|29.29|28.99|29.28|28.98|0
1645767130000|2022-02-25 05:32:10|29.29|28.99|29.31|29.01|29.31|29.01|29.29|28.99|0
1645767140000|2022-02-25 05:32:20|29.29|28.99|29.31|29.01|29.31|29.01|29.29|28.99|0
1645767150000|2022-02-25 05:32:30|29.29|28.99|29.28|28.98|29.29|28.99|29.28|28.98|0
1645767160000|2022-02-25 05:32:40|29.27|28.97|29.28|28.98|29.28|28.98|29.27|28.97|0
1645767170000|2022-02-25 05:32:50|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|0
1645767210000|2022-02-25 05:33:30|29.27|28.97|29.27|28.97|29.28|28.98|29.27|28.97|0
1645767240000|2022-02-25 05:34:00|29.25|28.95|29.27|28.97|29.27|28.97|29.25|28.95|0
1645767250000|2022-02-25 05:34:10|29.28|28.98|29.3|29.05|29.3|29.05|29.28|28.98|0
1645767260000|2022-02-25 05:34:20|29.23|29.15|29.28|28.98|29.32|29.15|29.23|28.98|2
1645767270000|2022-02-25 05:34:30|29.23|29.15|29.3|29.05|29.3|29.16|29.23|28.99|0
1645767280000|2022-02-25 05:34:40|29.29|29.04|29.29|29.04|29.29|29.04|29.29|29.04|0
1645767300000|2022-02-25 05:35:00|29.3|29|29.31|29.01|29.32|29.02|29.3|29|0
1645767310000|2022-02-25 05:35:10|29.32|29.02|29.32|29.02|29.32|29.02|29.31|29.01|0
1645767320000|2022-02-25 05:35:20|29.31|29.01|29.3|29|29.32|29.02|29.3|29|0
1645767330000|2022-02-25 05:35:30|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|0
1645767340000|2022-02-25 05:35:40|29.32|29.02|29.31|29.01|29.32|29.02|29.3|29|0
1645767350000|2022-02-25 05:35:50|29.32|29.02|29.32|29.02|29.32|29.02|29.32|29.02|0
1645767360000|2022-02-25 05:36:00|29.31|29.01|29.32|29.02|29.32|29.02|29.31|29.01|0
1645767370000|2022-02-25 05:36:10|29.34|29.04|29.34|29.04|29.34|29.04|29.34|29.04|0
1645767390000|2022-02-25 05:36:30|29.27|28.97|29.27|28.97|29.27|28.97|29.25|28.95|0
1645767420000|2022-02-25 05:37:00|29.25|28.95|29.29|28.99|29.29|28.99|29.25|28.95|0
1645767440000|2022-02-25 05:37:20|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|0
1645767460000|2022-02-25 05:37:40|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|0
1645767500000|2022-02-25 05:38:20|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1645767510000|2022-02-25 05:38:30|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|0
1645767530000|2022-02-25 05:38:50|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1645767540000|2022-02-25 05:39:00|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|0
1645767550000|2022-02-25 05:39:10|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|0
1645767590000|2022-02-25 05:39:50|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|0
1645767610000|2022-02-25 05:40:10|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|0
1645767620000|2022-02-25 05:40:20|29.29|28.99|29.29|28.99|29.29|28.99|29.28|28.98|0
1645767650000|2022-02-25 05:40:50|29.28|28.98|29.31|29.01|29.31|29.01|29.28|28.98|0
1645767660000|2022-02-25 05:41:00|29.33|29.03|29.31|29.01|29.33|29.03|29.31|29.01|0
1645767780000|2022-02-25 05:43:00|29.33|29.03|29.31|29.01|29.33|29.03|29.31|29.01|0
1645767800000|2022-02-25 05:43:20|29.33|29.03|29.33|29.03|29.33|29.03|29.31|29.01|0
1645767810000|2022-02-25 05:43:30|29.31|29.01|29.33|29.03|29.33|29.03|29.31|29.01|0
1645767880000|2022-02-25 05:44:40|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|0
1645767890000|2022-02-25 05:44:50|29.33|29.03|29.33|29.03|29.33|29.03|29.33|29.03|0
1645767950000|2022-02-25 05:45:50|29.31|29.01|29.29|28.99|29.31|29.01|29.29|28.99|0
1645768010000|2022-02-25 05:46:50|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|0
1645768020000|2022-02-25 05:47:00|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|0
1645768030000|2022-02-25 05:47:10|29.28|28.98|29.29|28.99|29.29|28.99|29.28|28.98|0
1645768080000|2022-02-25 05:48:00|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|0
1645768140000|2022-02-25 05:49:00|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|0
1645768150000|2022-02-25 05:49:10|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|0
1645768160000|2022-02-25 05:49:20|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1645768170000|2022-02-25 05:49:30|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|0
1645768180000|2022-02-25 05:49:40|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1645768210000|2022-02-25 05:50:10|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|0
1645768220000|2022-02-25 05:50:20|29.28|28.98|29.28|28.98|29.28|28.98|29.26|28.96|0
1645768250000|2022-02-25 05:50:50|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|0
1645768280000|2022-02-25 05:51:20|29.31|29.01|29.33|29.03|29.33|29.03|29.31|29.01|0
1645768290000|2022-02-25 05:51:30|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|0
1645768430000|2022-02-25 05:53:50|29.33|29.03|29.34|29.04|29.34|29.04|29.33|29.03|0
1645768440000|2022-02-25 05:54:00|29.33|29.03|29.31|29.01|29.33|29.03|29.31|29.01|0
1645768460000|2022-02-25 05:54:20|29.33|29.03|29.31|29.01|29.33|29.03|29.31|29.01|0
1645768480000|2022-02-25 05:54:40|29.33|29.03|29.34|29.04|29.34|29.04|29.33|29.03|0
1645768500000|2022-02-25 05:55:00|29.33|29.03|29.36|29.06|29.36|29.06|29.33|29.03|0
1645768510000|2022-02-25 05:55:10|29.34|29.04|29.36|29.06|29.36|29.06|29.33|29.03|0
1645768520000|2022-02-25 05:55:20|29.34|29.04|29.34|29.04|29.34|29.04|29.34|29.04|0
1645768530000|2022-02-25 05:55:30|29.33|29.03|29.34|29.04|29.34|29.04|29.33|29.03|0
1645768540000|2022-02-25 05:55:40|29.33|29.03|29.34|29.04|29.34|29.04|29.33|29.03|0
1645768560000|2022-02-25 05:56:00|29.33|29.03|29.33|29.03|29.33|29.03|29.33|29.03|0
1645768610000|2022-02-25 05:56:50|29.31|29.01|29.36|29.06|29.36|29.06|29.31|29.01|0
1645768620000|2022-02-25 05:57:00|29.34|29.04|29.36|29.06|29.36|29.06|29.34|29.04|0
1645768630000|2022-02-25 05:57:10|29.33|29.03|29.33|29.03|29.33|29.03|29.33|29.03|0
1645768690000|2022-02-25 05:58:10|29.36|29.06|29.33|29.03|29.36|29.06|29.33|29.03|0
1645768770000|2022-02-25 05:59:30|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|0
1645768780000|2022-02-25 05:59:40|29.37|29.07|29.36|29.06|29.37|29.07|29.36|29.06|0
1645768790000|2022-02-25 05:59:50|29.34|29.04|29.34|29.04|29.34|29.04|29.34|29.04|0
1645768800000|2022-02-25 06:00:00|29.33|29.03|29.34|29.04|29.36|29.06|29.33|29.03|0
1645768810000|2022-02-25 06:00:10|29.36|29.06|29.36|29.06|29.36|29.06|29.34|29.04|0
1645768830000|2022-02-25 06:00:30|29.37|29.07|29.37|29.07|29.37|29.07|29.37|29.07|0
1645768840000|2022-02-25 06:00:40|29.38|29.08|29.38|29.08|29.4|29.1|29.38|29.08|0
1645768850000|2022-02-25 06:00:50|29.4|29.1|29.4|29.1|29.4|29.1|29.38|29.08|0
1645768860000|2022-02-25 06:01:00|29.38|29.08|29.36|29.06|29.38|29.08|29.34|29.04|0
1645768870000|2022-02-25 06:01:10|29.37|29.07|29.36|29.06|29.39|29.09|29.36|29.06|0
1645768920000|2022-02-25 06:02:00|29.34|29.04|29.34|29.04|29.36|29.06|29.34|29.04|0
1645768930000|2022-02-25 06:02:10|29.36|29.06|29.34|29.04|29.36|29.06|29.34|29.04|0
1645768940000|2022-02-25 06:02:20|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|0
1645768970000|2022-02-25 06:02:50|29.34|29.04|29.34|29.04|29.36|29.06|29.34|29.04|0
1645768980000|2022-02-25 06:03:00|29.36|29.11|29.38|29.13|29.38|29.13|29.36|29.11|0
1645768990000|2022-02-25 06:03:10|29.36|29.11|29.38|29.13|29.38|29.13|29.36|29.11|0
1645769040000|2022-02-25 06:04:00|29.36|29.11|29.38|29.13|29.38|29.13|29.36|29.11|0
1645769060000|2022-02-25 06:04:20|29.36|29.11|29.38|29.13|29.38|29.13|29.36|29.11|0
1645769070000|2022-02-25 06:04:30|29.36|29.11|29.38|29.13|29.38|29.13|29.36|29.11|0
1645769080000|2022-02-25 06:04:40|29.36|29.11|29.32|29.02|29.36|29.11|29.32|29.02|1
1645769100000|2022-02-25 06:05:00|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|0
1645769110000|2022-02-25 06:05:10|29.35|29.1|29.35|29.1|29.35|29.1|29.35|29.1|0
1645769160000|2022-02-25 06:06:00|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|0
1645769200000|2022-02-25 06:06:40|29.35|29.1|29.36|29.06|29.36|29.1|29.35|29.06|0
1645769210000|2022-02-25 06:06:50|29.32|29.07|29.32|29.02|29.34|29.07|29.32|29.02|0
1645769240000|2022-02-25 06:07:20|29.34|29.04|29.34|29.04|29.34|29.04|29.34|29.04|0
1645769250000|2022-02-25 06:07:30|29.32|29.02|29.32|29.02|29.32|29.02|29.32|29.02|0
1645769260000|2022-02-25 06:07:40|29.34|29.04|29.34|29.04|29.34|29.04|29.34|29.04|0
1645769270000|2022-02-25 06:07:50|29.32|29.02|29.32|29.02|29.32|29.02|29.32|29.02|0
1645769280000|2022-02-25 06:08:00|29.34|29.04|29.34|29.04|29.34|29.04|29.34|29.04|0
1645769360000|2022-02-25 06:09:20|29.32|29.02|29.34|29.04|29.36|29.06|29.32|29.02|0
1645769370000|2022-02-25 06:09:30|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|0
1645769410000|2022-02-25 06:10:10|29.32|29.02|29.31|29.01|29.32|29.02|29.31|29.01|0
1645769460000|2022-02-25 06:11:00|29.32|29.02|29.32|29.02|29.32|29.02|29.32|29.02|0
1645769480000|2022-02-25 06:11:20|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|0
1645769490000|2022-02-25 06:11:30|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|0
1645769500000|2022-02-25 06:11:40|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|0
1645769520000|2022-02-25 06:12:00|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|0
1645769610000|2022-02-25 06:13:30|29.26|28.96|29.28|28.98|29.28|28.98|29.26|28.96|0
1645769640000|2022-02-25 06:14:00|29.29|28.99|29.28|28.98|29.29|28.99|29.28|28.98|0
1645769650000|2022-02-25 06:14:10|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|0
1645769660000|2022-02-25 06:14:20|29.28|28.98|29.29|28.99|29.29|28.99|29.26|28.96|0
1645769670000|2022-02-25 06:14:30|29.28|28.98|29.21|28.91|29.28|28.98|29.21|28.91|0
1645769680000|2022-02-25 06:14:40|29.25|28.95|29.25|28.95|29.25|28.95|29.23|28.93|0
1645769690000|2022-02-25 06:14:50|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|0
1645769700000|2022-02-25 06:15:00|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|0
1645769800000|2022-02-25 06:16:40|29.24|28.94|29.26|28.96|29.26|28.96|29.24|28.94|0
1645769810000|2022-02-25 06:16:50|29.24|28.94|29.26|28.96|29.26|28.96|29.24|28.94|0
1645769850000|2022-02-25 06:17:30|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1645769860000|2022-02-25 06:17:40|29.26|28.96|29.26|28.96|29.26|28.96|29.24|28.94|0
1645769870000|2022-02-25 06:17:50|29.24|28.94|29.26|28.96|29.26|28.96|29.24|28.94|0
1645769880000|2022-02-25 06:18:00|29.24|28.94|29.23|28.93|29.24|28.94|29.23|28.93|0
1645769900000|2022-02-25 06:18:20|29.24|28.94|29.26|28.96|29.26|28.96|29.24|28.94|0
1645769930000|2022-02-25 06:18:50|29.24|28.94|29.23|28.93|29.24|28.94|29.23|28.93|0
1645769950000|2022-02-25 06:19:10|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|0
1645769960000|2022-02-25 06:19:20|29.22|28.92|29.19|28.89|29.22|28.92|29.19|28.89|0
1645769970000|2022-02-25 06:19:30|29.22|28.92|29.2|28.9|29.22|28.92|29.2|28.9|0
1645770050000|2022-02-25 06:20:50|29.22|28.92|29.25|28.95|29.25|28.95|29.22|28.92|0
1645770090000|2022-02-25 06:21:30|29.23|28.93|29.25|28.95|29.25|28.95|29.23|28.93|0
1645770100000|2022-02-25 06:21:40|29.23|28.93|29.23|28.93|29.25|28.95|29.23|28.93|0
1645770110000|2022-02-25 06:21:50|29.25|28.95|29.25|28.95|29.25|28.95|29.23|28.93|0
1645770120000|2022-02-25 06:22:00|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|0
1645770150000|2022-02-25 06:22:30|29.22|28.92|29.23|28.93|29.23|28.93|29.22|28.92|0
1645770170000|2022-02-25 06:22:50|29.22|28.92|29.23|28.93|29.23|28.93|29.22|28.92|0
1645770190000|2022-02-25 06:23:10|29.22|28.92|29.23|28.93|29.23|28.93|29.22|28.92|0
1645770200000|2022-02-25 06:23:20|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1645770240000|2022-02-25 06:24:00|29.23|28.93|29.22|28.92|29.23|28.93|29.22|28.92|0
1645770300000|2022-02-25 06:25:00|29.2|28.9|29.22|28.92|29.22|28.92|29.19|28.89|0
1645770310000|2022-02-25 06:25:10|29.2|28.9|29.2|28.9|29.22|28.92|29.2|28.9|0
1645770330000|2022-02-25 06:25:30|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|0
1645770340000|2022-02-25 06:25:40|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|0
1645770350000|2022-02-25 06:25:50|29.22|28.92|29.19|28.94|29.23|28.94|29.19|28.92|1
1645770370000|2022-02-25 06:26:10|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|0
1645770400000|2022-02-25 06:26:40|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|0
1645770410000|2022-02-25 06:26:50|||||||||2
1645770510000|2022-02-25 06:28:30|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1645770520000|2022-02-25 06:28:40|29.23|28.93|29.25|28.95|29.25|28.95|29.23|28.93|0
1645770620000|2022-02-25 06:30:20|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|0
1645770640000|2022-02-25 06:30:40|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|0
1645770670000|2022-02-25 06:31:10|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|0
1645770680000|2022-02-25 06:31:20|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|0
1645770700000|2022-02-25 06:31:40|29.29|28.99|29.3|29|29.3|29|29.29|28.99|0
1645770720000|2022-02-25 06:32:00|29.29|28.99|29.3|29|29.3|29|29.29|28.99|0
1645770730000|2022-02-25 06:32:10|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|0
1645770740000|2022-02-25 06:32:20|29.3|29|29.3|29|29.31|29.01|29.29|28.99|0
1645770770000|2022-02-25 06:32:50|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|0
1645770780000|2022-02-25 06:33:00|29.3|29|29.3|29|29.3|29|29.3|29|0
1645770790000|2022-02-25 06:33:10|29.35|29.05|29.35|29.05|29.35|29.05|29.35|29.05|0
1645770800000|2022-02-25 06:33:20|29.37|29.07|29.34|29.04|29.37|29.07|29.34|29.04|0
1645770810000|2022-02-25 06:33:30|29.32|29.02|29.3|29|29.32|29.02|29.3|29|0
1645770820000|2022-02-25 06:33:40|29.32|29.02|29.32|29.02|29.32|29.02|29.32|29.02|0
1645770830000|2022-02-25 06:33:50|29.34|29.04|29.34|29.04|29.34|29.04|29.34|29.04|0
1645770840000|2022-02-25 06:34:00|29.32|29.02|29.34|29.04|29.34|29.04|29.32|29.02|0
1645770850000|2022-02-25 06:34:10|29.32|29.02|29.32|29.02|29.32|29.02|29.32|29.02|0
1645770870000|2022-02-25 06:34:30|29.3|29|29.32|29.02|29.32|29.02|29.3|29|0
1645770880000|2022-02-25 06:34:40|29.37|29.07|29.4|29.1|29.4|29.1|29.35|29.05|6
1645770930000|2022-02-25 06:35:30|29.38|29.08|29.37|29.07|29.38|29.08|29.37|29.07|0
1645770970000|2022-02-25 06:36:10|29.38|29.08|29.38|29.08|29.38|29.08|29.38|29.08|0
1645770990000|2022-02-25 06:36:30|29.37|29.07|29.35|29.05|29.37|29.07|29.35|29.05|0
1645771000000|2022-02-25 06:36:40|29.37|29.07|29.37|29.07|29.37|29.07|29.37|29.07|0
1645771010000|2022-02-25 06:36:50|29.39|29.09|29.41|29.11|29.41|29.11|29.39|29.09|0
1645771020000|2022-02-25 06:37:00|29.42|29.12|29.42|29.12|29.43|29.35|29.42|29.12|6
1645771030000|2022-02-25 06:37:10|29.43|29.13|29.43|29.13|29.43|29.13|29.43|29.13|0
1645771040000|2022-02-25 06:37:20|29.44|29.14|29.44|29.14|29.44|29.34|29.42|29.14|5
1645771050000|2022-02-25 06:37:30|29.43|29.13|29.43|29.13|29.43|29.13|29.43|29.13|0
1645771060000|2022-02-25 06:37:40|29.41|29.11|29.41|29.11|29.41|29.11|29.41|29.11|0
1645771090000|2022-02-25 06:38:10|29.4|29.1|29.39|29.09|29.4|29.1|29.39|29.09|0
1645771100000|2022-02-25 06:38:20|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|0
1645771110000|2022-02-25 06:38:30|29.38|29.08|29.38|29.08|29.38|29.08|29.38|29.08|0
1645771120000|2022-02-25 06:38:40|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|0
1645771130000|2022-02-25 06:38:50|29.38|29.08|29.38|29.08|29.4|29.1|29.38|29.08|0
1645771140000|2022-02-25 06:39:00|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|0
1645771200000|2022-02-25 06:40:00|29.38|29.08|29.4|29.1|29.4|29.1|29.38|29.08|0
1645771230000|2022-02-25 06:40:30|29.38|29.08|29.38|29.08|29.38|29.08|29.36|29.06|0
1645771240000|2022-02-25 06:40:40|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|0
1645771310000|2022-02-25 06:41:50|29.34|29.04|29.34|29.04|29.34|29.04|29.34|29.04|0
1645771420000|2022-02-25 06:43:40|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|0
1645771470000|2022-02-25 06:44:30|29.38|29.08|29.39|29.09|29.39|29.09|29.38|29.08|0
1645771480000|2022-02-25 06:44:40|29.41|29.11|29.41|29.11|29.41|29.11|29.41|29.11|0
1645771490000|2022-02-25 06:44:50|29.39|29.09|29.39|29.09|29.39|29.09|29.39|29.09|0
1645771500000|2022-02-25 06:45:00|29.4|29.1|29.39|29.09|29.4|29.1|29.39|29.09|0
1645771530000|2022-02-25 06:45:30|29.42|29.12|29.4|29.1|29.42|29.12|29.4|29.1|0
1645771540000|2022-02-25 06:45:40|29.42|29.12|29.42|29.12|29.42|29.12|29.42|29.12|0
1645771550000|2022-02-25 06:45:50|29.39|29.09|29.42|29.12|29.42|29.12|29.39|29.09|0
1645771560000|2022-02-25 06:46:00|29.4|29.1|29.4|29.1|29.42|29.12|29.4|29.1|0
1645771590000|2022-02-25 06:46:30|29.42|29.12|29.42|29.12|29.42|29.12|29.4|29.1|0
1645771630000|2022-02-25 06:47:10|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|0
1645771650000|2022-02-25 06:47:30|29.46|29.16|29.46|29.16|29.46|29.16|29.46|29.16|0
1645771660000|2022-02-25 06:47:40|29.44|29.14|29.46|29.16|29.46|29.16|29.44|29.14|0
1645771670000|2022-02-25 06:47:50|29.44|29.14|29.46|29.16|29.46|29.16|29.44|29.14|0
1645771720000|2022-02-25 06:48:40|29.48|29.18|29.48|29.18|29.48|29.18|29.48|29.18|0
1645771730000|2022-02-25 06:48:50|29.46|29.16|29.46|29.16|29.46|29.16|29.46|29.16|0
1645771800000|2022-02-25 06:50:00|29.48|29.18|29.51|29.21|29.51|29.21|29.48|29.18|0
1645771810000|2022-02-25 06:50:10|29.53|29.28|29.54|29.29|29.54|29.29|29.53|29.28|0
1645771820000|2022-02-25 06:50:20|29.49|29.19|29.44|29.14|29.49|29.19|29.44|29.14|1
1645771830000|2022-02-25 06:50:30|29.46|29.16|29.44|29.14|29.46|29.16|29.44|29.14|0
1645771860000|2022-02-25 06:51:00|29.43|29.13|29.43|29.13|29.43|29.13|29.43|29.13|0
1645771870000|2022-02-25 06:51:10|29.44|29.14|29.43|29.13|29.44|29.14|29.43|29.13|0
1645771890000|2022-02-25 06:51:30|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|0
1645771930000|2022-02-25 06:52:10|29.43|29.13|29.44|29.14|29.44|29.14|29.43|29.13|0
1645771940000|2022-02-25 06:52:20|29.45|29.15|29.44|29.14|29.45|29.35|29.43|29.14|2
1645771980000|2022-02-25 06:53:00|29.43|29.13|29.43|29.13|29.44|29.14|29.43|29.13|0
1645771990000|2022-02-25 06:53:10|29.44|29.14|29.43|29.13|29.44|29.14|29.43|29.13|0
1645772020000|2022-02-25 06:53:40|29.44|29.14|29.44|29.14|29.44|29.14|29.43|29.13|0
1645772040000|2022-02-25 06:54:00|29.43|29.13|29.44|29.14|29.44|29.14|29.43|29.13|0
1645772090000|2022-02-25 06:54:50|29.43|29.13|29.43|29.13|29.44|29.14|29.43|29.13|0
1645772120000|2022-02-25 06:55:20|29.41|29.11|29.42|29.12|29.42|29.12|29.4|29.1|0
1645772170000|2022-02-25 06:56:10|29.41|29.11|29.41|29.11|29.41|29.11|29.41|29.11|0
1645772190000|2022-02-25 06:56:30|29.42|29.12|29.42|29.12|29.43|29.13|29.42|29.12|0
1645772200000|2022-02-25 06:56:40|29.43|29.13|29.42|29.12|29.43|29.13|29.42|29.12|0
1645772210000|2022-02-25 06:56:50|29.43|29.13|29.42|29.12|29.43|29.13|29.42|29.12|0
1645772220000|2022-02-25 06:57:00|29.43|29.13|29.42|29.12|29.43|29.13|29.42|29.12|0
1645772240000|2022-02-25 06:57:20|29.43|29.13|29.42|29.12|29.43|29.13|29.42|29.12|0
1645772250000|2022-02-25 06:57:30|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|0
1645772260000|2022-02-25 06:57:40|29.43|29.13|29.43|29.13|29.43|29.13|29.43|29.13|0
1645772300000|2022-02-25 06:58:20|29.42|29.12|29.42|29.12|29.42|29.12|29.42|29.12|0
1645772330000|2022-02-25 06:58:50|29.43|29.13|29.43|29.13|29.43|29.13|29.41|29.11|0
1645772360000|2022-02-25 06:59:20|29.41|29.11|29.43|29.13|29.43|29.13|29.41|29.11|0
1645772370000|2022-02-25 06:59:30|29.41|29.11|29.41|29.11|29.41|29.11|29.41|29.11|0
1645772380000|2022-02-25 06:59:40|29.43|29.13|29.43|29.13|29.43|29.13|29.43|29.13|0
1645772390000|2022-02-25 06:59:50|29.41|29.11|29.41|29.11|29.41|29.11|29.41|29.11|0
1645772400000|2022-02-25 07:00:00|29.43|29.13|29.44|29.14|29.44|29.14|29.43|29.13|0
1645772410000|2022-02-25 07:00:10|29.45|29.15|29.45|29.15|29.45|29.15|29.45|29.15|0
1645772430000|2022-02-25 07:00:30|29.46|29.16|29.42|29.34|29.47|29.34|29.42|29.16|0
1645772440000|2022-02-25 07:00:40|29.41|29.33|29.54|29.29|29.54|29.33|29.41|29.29|1
1645772450000|2022-02-25 07:00:50|29.55|29.3|29.47|29.39|29.55|29.39|29.47|29.3|1
1645772460000|2022-02-25 07:01:00|29.46|29.38|29.41|29.33|29.51|29.39|29.41|29.26|6
1645772480000|2022-02-25 07:01:20|29.51|29.26|29.43|29.35|29.51|29.37|29.43|29.26|0
1645772490000|2022-02-25 07:01:30|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|1
1645772500000|2022-02-25 07:01:40|29.43|29.35|29.48|29.23|29.48|29.35|29.43|29.23|2
1645772510000|2022-02-25 07:01:50|29.45|29.2|29.44|29.19|29.45|29.2|29.44|29.19|0
1645772520000|2022-02-25 07:02:00|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|0
1645772530000|2022-02-25 07:02:10|29.42|29.17|29.38|29.13|29.42|29.17|29.38|29.13|0
1645772540000|2022-02-25 07:02:20|29.39|29.14|29.35|29.1|29.39|29.2|29.26|29.06|4
1645772550000|2022-02-25 07:02:30|29.36|29.06|29.35|29.1|29.36|29.1|29.34|29.06|0
1645772580000|2022-02-25 07:03:00|29.3|29.22|29.4|29.15|29.4|29.22|29.3|29.15|2
1645772590000|2022-02-25 07:03:10|29.41|29.16|29.41|29.16|29.41|29.16|29.41|29.16|0
1645772620000|2022-02-25 07:03:40|29.34|29.26|29.48|29.23|29.48|29.26|29.34|29.22|1
1645772640000|2022-02-25 07:04:00|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1645772700000|2022-02-25 07:05:00|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1645772720000|2022-02-25 07:05:20|29.43|29.35|29.44|29.36|29.44|29.36|29.43|29.35|0
1645772730000|2022-02-25 07:05:30|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|8
1645772740000|2022-02-25 07:05:40|29.51|29.43|29.51|29.43|29.51|29.43|29.49|29.41|0
1645772750000|2022-02-25 07:05:50|29.63|29.38|29.61|29.36|29.66|29.48|29.53|29.36|20
1645772760000|2022-02-25 07:06:00|29.53|29.45|29.55|29.3|29.56|29.45|29.53|29.3|1
1645772770000|2022-02-25 07:06:10|29.45|29.37|29.5|29.25|29.5|29.37|29.45|29.25|0
1645772780000|2022-02-25 07:06:20|29.51|29.21|29.5|29.25|29.51|29.25|29.5|29.21|0
1645772790000|2022-02-25 07:06:30|29.51|29.21|29.5|29.25|29.51|29.25|29.5|29.21|0
1645772800000|2022-02-25 07:06:40|29.51|29.21|29.51|29.26|29.51|29.26|29.5|29.21|0
1645772810000|2022-02-25 07:06:50|29.5|29.25|29.5|29.25|29.5|29.25|29.5|29.25|0
1645772820000|2022-02-25 07:07:00|29.49|29.24|29.52|29.27|29.52|29.36|29.42|29.24|2
1645772830000|2022-02-25 07:07:10|29.53|29.28|29.49|29.41|29.53|29.41|29.47|29.28|1
1645772840000|2022-02-25 07:07:20|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1645772850000|2022-02-25 07:07:30|29.57|29.32|29.56|29.31|29.57|29.32|29.56|29.31|0
1645772860000|2022-02-25 07:07:40|29.57|29.32|29.5|29.42|29.57|29.43|29.5|29.32|0
1645772880000|2022-02-25 07:08:00|29.57|29.32|29.57|29.32|29.57|29.42|29.5|29.32|0
1645772890000|2022-02-25 07:08:10|29.58|29.33|29.57|29.32|29.58|29.33|29.57|29.32|0
1645772900000|2022-02-25 07:08:20|29.6|29.35|29.57|29.32|29.6|29.42|29.5|29.32|2
1645772910000|2022-02-25 07:08:30|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1645772920000|2022-02-25 07:08:40|29.57|29.32|29.57|29.32|29.57|29.32|29.57|29.32|0
1645772940000|2022-02-25 07:09:00|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1645772960000|2022-02-25 07:09:20|29.57|29.32|29.57|29.32|29.57|29.32|29.57|29.32|0
1645772970000|2022-02-25 07:09:30|29.56|29.31|29.5|29.42|29.56|29.42|29.5|29.31|0
1645772980000|2022-02-25 07:09:40|||||||||1
1645772990000|2022-02-25 07:09:50|29.6|29.35|29.6|29.35|29.6|29.35|29.58|29.33|0
1645773000000|2022-02-25 07:10:00|29.57|29.32|29.6|29.35|29.6|29.35|29.57|29.32|0
1645773020000|2022-02-25 07:10:20|29.53|29.45|29.6|29.35|29.61|29.45|29.53|29.35|0
1645773030000|2022-02-25 07:10:30|29.53|29.45|29.54|29.46|29.6|29.46|29.53|29.35|0
1645773090000|2022-02-25 07:11:30|29.56|29.48|29.71|29.46|29.71|29.48|29.56|29.43|2
1645773100000|2022-02-25 07:11:40|29.72|29.47|29.67|29.42|29.72|29.47|29.66|29.41|2
1645773110000|2022-02-25 07:11:50|29.68|29.43|29.66|29.41|29.68|29.43|29.66|29.41|0
1645773120000|2022-02-25 07:12:00|29.64|29.39|29.66|29.41|29.66|29.46|29.54|29.39|0
1645773130000|2022-02-25 07:12:10|29.68|29.43|29.66|29.41|29.68|29.43|29.66|29.41|0
1645773140000|2022-02-25 07:12:20|29.68|29.43|29.67|29.42|29.68|29.43|29.67|29.42|0
1645773150000|2022-02-25 07:12:30|29.66|29.41|29.64|29.39|29.68|29.43|29.64|29.39|0
1645773160000|2022-02-25 07:12:40|29.66|29.41|29.66|29.41|29.66|29.41|29.66|29.41|0
1645773170000|2022-02-25 07:12:50|29.64|29.39|29.64|29.39|29.66|29.41|29.64|29.39|0
1645773180000|2022-02-25 07:13:00|29.54|29.46|29.62|29.37|29.64|29.46|29.5|29.31|3
1645773190000|2022-02-25 07:13:10|29.63|29.38|29.63|29.38|29.63|29.38|29.63|29.38|0
1645773220000|2022-02-25 07:13:40|29.53|29.45|29.53|29.45|29.63|29.45|29.53|29.38|0
1645773230000|2022-02-25 07:13:50|29.63|29.38|29.53|29.45|29.63|29.45|29.53|29.38|0
1645773240000|2022-02-25 07:14:00|29.63|29.38|29.55|29.3|29.63|29.45|29.53|29.3|2
1645773250000|2022-02-25 07:14:10|29.57|29.32|29.55|29.3|29.57|29.32|29.55|29.3|0
1645773260000|2022-02-25 07:14:20|29.57|29.32|29.59|29.34|29.59|29.34|29.57|29.32|0
1645773280000|2022-02-25 07:14:40|29.57|29.32|29.59|29.34|29.59|29.34|29.57|29.32|0
1645773300000|2022-02-25 07:15:00|29.56|29.31|29.45|29.37|29.57|29.37|29.45|29.31|0
1645773340000|2022-02-25 07:15:40|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1645773350000|2022-02-25 07:15:50|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1645773380000|2022-02-25 07:16:20|29.47|29.39|29.63|29.38|29.63|29.39|29.46|29.38|1
1645773390000|2022-02-25 07:16:30|29.65|29.4|29.65|29.4|29.65|29.4|29.65|29.4|0
1645773420000|2022-02-25 07:17:00|29.67|29.42|29.67|29.42|29.67|29.42|29.67|29.42|0
1645773450000|2022-02-25 07:17:30|29.68|29.43|29.68|29.43|29.68|29.43|29.68|29.43|0
1645773490000|2022-02-25 07:18:10|29.7|29.45|29.72|29.47|29.72|29.47|29.68|29.43|3
1645773500000|2022-02-25 07:18:20|29.62|29.54|29.64|29.39|29.66|29.54|29.61|29.36|1
1645773510000|2022-02-25 07:18:30|29.66|29.41|29.66|29.41|29.66|29.41|29.61|29.36|0
1645773520000|2022-02-25 07:18:40|29.52|29.44|29.49|29.41|29.52|29.44|29.46|29.38|0
1645773530000|2022-02-25 07:18:50|29.5|29.42|29.55|29.47|29.55|29.47|29.5|29.42|3
1645773560000|2022-02-25 07:19:20|29.54|29.46|29.56|29.48|29.68|29.52|29.54|29.4|43
1645773570000|2022-02-25 07:19:30|29.6|29.52|29.56|29.48|29.6|29.52|29.55|29.47|2
1645773590000|2022-02-25 07:19:50|29.66|29.41|29.56|29.48|29.66|29.52|29.56|29.41|5
1645773620000|2022-02-25 07:20:20|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1645773630000|2022-02-25 07:20:30|29.54|29.46|29.62|29.37|29.62|29.47|29.54|29.37|0
1645773640000|2022-02-25 07:20:40|29.52|29.44|29.55|29.47|29.65|29.47|29.52|29.4|5
1645773660000|2022-02-25 07:21:00|29.65|29.4|29.65|29.4|29.65|29.4|29.65|29.4|0
1645773670000|2022-02-25 07:21:10|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1645773680000|2022-02-25 07:21:20|29.65|29.4|29.65|29.4|29.65|29.4|29.65|29.4|0
1645773700000|2022-02-25 07:21:40|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1645773750000|2022-02-25 07:22:30|29.6|29.52|29.6|29.52|29.62|29.54|29.6|29.52|3
1645773760000|2022-02-25 07:22:40|29.67|29.42|29.57|29.49|29.67|29.49|29.57|29.42|0
1645773790000|2022-02-25 07:23:10|29.67|29.42|29.6|29.52|29.67|29.52|29.6|29.42|0
1645773810000|2022-02-25 07:23:30|29.62|29.54|29.6|29.52|29.62|29.54|29.6|29.52|0
1645773830000|2022-02-25 07:23:50|29.59|29.51|29.67|29.42|29.67|29.51|29.57|29.41|0
1645773840000|2022-02-25 07:24:00|29.57|29.49|29.57|29.49|29.67|29.49|29.57|29.42|0
1645773860000|2022-02-25 07:24:20|29.64|29.39|29.54|29.46|29.64|29.46|29.54|29.39|0
1645773870000|2022-02-25 07:24:30|29.53|29.45|29.6|29.35|29.6|29.45|29.51|29.35|1
1645773880000|2022-02-25 07:24:40|29.61|29.36|29.59|29.34|29.61|29.36|29.59|29.34|0
1645773890000|2022-02-25 07:24:50|29.52|29.44|29.52|29.44|29.59|29.44|29.52|29.34|0
1645773920000|2022-02-25 07:25:20|29.55|29.47|29.58|29.5|29.66|29.51|29.55|29.37|11
1645773930000|2022-02-25 07:25:30|29.69|29.44|29.62|29.54|29.69|29.54|29.62|29.44|0
1645773960000|2022-02-25 07:26:00|29.69|29.44|29.59|29.51|29.69|29.53|29.59|29.44|0
1645773980000|2022-02-25 07:26:20|29.56|29.48|29.55|29.47|29.56|29.48|29.55|29.47|0
1645773990000|2022-02-25 07:26:30|29.65|29.4|29.58|29.5|29.65|29.5|29.58|29.4|0
1645774000000|2022-02-25 07:26:40|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1645774020000|2022-02-25 07:27:00|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|1
1645774050000|2022-02-25 07:27:30|29.58|29.5|29.55|29.47|29.66|29.51|29.55|29.4|0
1645774120000|2022-02-25 07:28:40|29.57|29.49|29.55|29.47|29.58|29.5|29.55|29.47|0
1645774140000|2022-02-25 07:29:00|29.57|29.49|29.55|29.47|29.58|29.5|29.55|29.47|0
1645774150000|2022-02-25 07:29:10|29.58|29.5|29.55|29.47|29.58|29.5|29.55|29.47|0
1645774160000|2022-02-25 07:29:20|29.57|29.49|29.55|29.47|29.58|29.5|29.55|29.47|0
1645774170000|2022-02-25 07:29:30|29.62|29.37|29.52|29.44|29.62|29.44|29.52|29.37|0
1645774180000|2022-02-25 07:29:40|29.62|29.37|29.52|29.44|29.62|29.44|29.52|29.37|0
1645774190000|2022-02-25 07:29:50|29.45|29.37|29.48|29.4|29.55|29.41|29.45|29.3|4
1645774200000|2022-02-25 07:30:00|29.49|29.41|29.48|29.4|29.49|29.41|29.48|29.4|0
1645774210000|2022-02-25 07:30:10|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1645774220000|2022-02-25 07:30:20|29.5|29.42|29.55|29.47|29.55|29.47|29.5|29.42|1
1645774230000|2022-02-25 07:30:30|29.54|29.46|29.55|29.47|29.55|29.47|29.54|29.46|0
1645774240000|2022-02-25 07:30:40|29.54|29.46|29.54|29.46|29.56|29.48|29.54|29.46|0
1645774250000|2022-02-25 07:30:50|29.56|29.48|29.56|29.48|29.58|29.5|29.56|29.48|1
1645774260000|2022-02-25 07:31:00|29.58|29.5|29.56|29.48|29.58|29.5|29.55|29.47|0
1645774270000|2022-02-25 07:31:10|29.55|29.47|29.58|29.5|29.58|29.5|29.55|29.47|0
1645774280000|2022-02-25 07:31:20|29.56|29.48|29.56|29.48|29.58|29.5|29.54|29.46|0
1645774300000|2022-02-25 07:31:40|29.54|29.46|29.51|29.43|29.54|29.46|29.51|29.43|2
1645774320000|2022-02-25 07:32:00|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|2
1645774350000|2022-02-25 07:32:30|29.49|29.41|29.46|29.38|29.49|29.41|29.45|29.37|12
1645774360000|2022-02-25 07:32:40|29.48|29.4|29.45|29.37|29.49|29.41|29.45|29.37|5
1645774400000|2022-02-25 07:33:20|29.43|29.35|29.48|29.4|29.48|29.4|29.43|29.35|2
1645774410000|2022-02-25 07:33:30|29.52|29.44|29.47|29.39|29.52|29.44|29.47|29.39|3
1645774420000|2022-02-25 07:33:40|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1645774430000|2022-02-25 07:33:50|29.5|29.42|29.49|29.41|29.5|29.42|29.49|29.41|0
1645774440000|2022-02-25 07:34:00|29.5|29.42|29.46|29.38|29.5|29.42|29.46|29.38|0
1645774460000|2022-02-25 07:34:20|29.48|29.4|29.46|29.38|29.48|29.4|29.46|29.38|0
1645774470000|2022-02-25 07:34:30|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|1
1645774490000|2022-02-25 07:34:50|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|0
1645774500000|2022-02-25 07:35:00|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|1
1645774510000|2022-02-25 07:35:10|29.43|29.35|29.43|29.35|29.45|29.37|29.43|29.35|0
1645774520000|2022-02-25 07:35:20|29.45|29.37|29.45|29.37|29.45|29.37|29.43|29.35|0
1645774530000|2022-02-25 07:35:30|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1645774540000|2022-02-25 07:35:40|29.45|29.37|29.45|29.37|29.55|29.4|29.43|29.3|0
1645774550000|2022-02-25 07:35:50|29.46|29.38|29.45|29.37|29.46|29.38|29.45|29.37|0
1645774560000|2022-02-25 07:36:00|29.46|29.38|29.45|29.37|29.55|29.4|29.45|29.3|0
1645774580000|2022-02-25 07:36:20|29.46|29.38|29.45|29.37|29.46|29.38|29.45|29.37|0
1645774590000|2022-02-25 07:36:30|29.43|29.35|29.46|29.38|29.46|29.38|29.43|29.35|0
1645774600000|2022-02-25 07:36:40|29.56|29.31|29.45|29.37|29.56|29.41|29.45|29.31|5
1645774610000|2022-02-25 07:36:50|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|1
1645774620000|2022-02-25 07:37:00|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|0
1645774630000|2022-02-25 07:37:10|29.49|29.41|29.48|29.4|29.56|29.42|29.48|29.31|0
1645774640000|2022-02-25 07:37:20|29.56|29.31|29.48|29.4|29.56|29.41|29.48|29.31|0
1645774650000|2022-02-25 07:37:30|29.49|29.41|29.48|29.4|29.49|29.41|29.48|29.4|0
1645774680000|2022-02-25 07:38:00|29.46|29.38|29.48|29.4|29.48|29.4|29.45|29.37|0
1645774690000|2022-02-25 07:38:10|29.49|29.41|29.48|29.4|29.49|29.41|29.48|29.4|0
1645774700000|2022-02-25 07:38:20|29.49|29.41|29.52|29.44|29.52|29.44|29.49|29.41|5
1645774720000|2022-02-25 07:38:40|29.49|29.41|29.51|29.43|29.51|29.43|29.49|29.41|0
1645774730000|2022-02-25 07:38:50|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1645774740000|2022-02-25 07:39:00|29.51|29.43|29.48|29.4|29.51|29.43|29.46|29.38|6
1645774750000|2022-02-25 07:39:10|29.49|29.41|29.48|29.4|29.49|29.41|29.48|29.4|0
1645774760000|2022-02-25 07:39:20|29.49|29.41|29.48|29.4|29.49|29.41|29.48|29.4|0
1645774770000|2022-02-25 07:39:30|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1645774780000|2022-02-25 07:39:40|29.48|29.4|29.51|29.43|29.51|29.43|29.48|29.4|0
1645774820000|2022-02-25 07:40:20|29.53|29.45|29.53|29.45|29.54|29.46|29.52|29.44|0
1645774830000|2022-02-25 07:40:30|29.54|29.46|29.53|29.45|29.54|29.46|29.53|29.45|0
1645774840000|2022-02-25 07:40:40|29.54|29.46|29.56|29.48|29.56|29.48|29.54|29.46|0
1645774850000|2022-02-25 07:40:50|29.58|29.5|29.56|29.48|29.58|29.5|29.56|29.48|1
1645774870000|2022-02-25 07:41:10|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1645774880000|2022-02-25 07:41:20|29.54|29.46|29.53|29.45|29.56|29.48|29.53|29.45|0
1645774890000|2022-02-25 07:41:30|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1645774910000|2022-02-25 07:41:50|29.51|29.43|29.52|29.44|29.52|29.44|29.48|29.4|0
1645774920000|2022-02-25 07:42:00|29.53|29.45|29.52|29.44|29.53|29.45|29.52|29.44|0
1645774930000|2022-02-25 07:42:10|29.5|29.42|29.48|29.4|29.5|29.42|29.48|29.4|0
1645774940000|2022-02-25 07:42:20|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1645774950000|2022-02-25 07:42:30|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1645774960000|2022-02-25 07:42:40|29.54|29.46|29.56|29.48|29.56|29.48|29.54|29.46|0
1645774970000|2022-02-25 07:42:50|29.58|29.5|29.56|29.48|29.58|29.5|29.56|29.48|0
1645774990000|2022-02-25 07:43:10|29.55|29.47|29.56|29.48|29.56|29.48|29.55|29.47|0
1645775000000|2022-02-25 07:43:20|29.55|29.47|29.55|29.47|29.55|29.47|29.52|29.44|0
1645775010000|2022-02-25 07:43:30|29.56|29.48|29.56|29.48|29.56|29.48|29.54|29.46|0
1645775020000|2022-02-25 07:43:40|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1645775040000|2022-02-25 07:44:00|29.53|29.45|29.52|29.44|29.53|29.45|29.51|29.43|0
1645775050000|2022-02-25 07:44:10|29.53|29.45|29.56|29.48|29.58|29.5|29.53|29.45|1
1645775060000|2022-02-25 07:44:20|29.58|29.5|29.56|29.48|29.58|29.5|29.54|29.46|1
1645775100000|2022-02-25 07:45:00|29.58|29.5|29.58|29.5|29.58|29.5|29.56|29.48|0
1645775110000|2022-02-25 07:45:10|29.56|29.48|29.58|29.5|29.58|29.5|29.56|29.48|0
1645775120000|2022-02-25 07:45:20|29.56|29.48|29.59|29.51|29.59|29.51|29.56|29.48|5
1645775130000|2022-02-25 07:45:30|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1645775140000|2022-02-25 07:45:40|29.58|29.5|29.57|29.49|29.6|29.52|29.57|29.49|1
1645775150000|2022-02-25 07:45:50|29.55|29.47|29.6|29.52|29.6|29.52|29.55|29.47|0
1645775160000|2022-02-25 07:46:00|29.62|29.54|29.63|29.55|29.63|29.55|29.62|29.54|0
1645775170000|2022-02-25 07:46:10|29.62|29.54|29.64|29.56|29.66|29.58|29.6|29.52|17
1645775180000|2022-02-25 07:46:20|29.71|29.46|29.58|29.5|29.71|29.56|29.55|29.46|6
1645775200000|2022-02-25 07:46:40|29.59|29.51|29.63|29.55|29.64|29.56|29.59|29.51|1
1645775210000|2022-02-25 07:46:50|29.6|29.52|29.58|29.5|29.6|29.52|29.58|29.5|0
1645775220000|2022-02-25 07:47:00|29.57|29.49|29.6|29.52|29.6|29.52|29.56|29.48|0
1645775230000|2022-02-25 07:47:10|29.58|29.5|29.6|29.52|29.67|29.52|29.57|29.42|0
1645775240000|2022-02-25 07:47:20|29.58|29.5|29.57|29.49|29.6|29.52|29.56|29.48|0
1645775250000|2022-02-25 07:47:30|29.56|29.48|29.53|29.45|29.56|29.48|29.52|29.44|0
1645775260000|2022-02-25 07:47:40|29.55|29.47|29.55|29.47|29.56|29.48|29.53|29.45|0
1645775270000|2022-02-25 07:47:50|29.53|29.45|29.55|29.47|29.55|29.47|29.53|29.45|0
1645775280000|2022-02-25 07:48:00|29.53|29.45|29.55|29.47|29.55|29.47|29.53|29.45|0
1645775290000|2022-02-25 07:48:10|29.56|29.48|29.55|29.47|29.56|29.48|29.55|29.47|0
1645775310000|2022-02-25 07:48:30|29.57|29.49|29.57|29.49|29.57|29.49|29.56|29.48|0
1645775320000|2022-02-25 07:48:40|29.56|29.48|29.55|29.47|29.56|29.48|29.55|29.47|0
1645775340000|2022-02-25 07:49:00|29.56|29.48|29.55|29.47|29.56|29.48|29.55|29.47|0
1645775350000|2022-02-25 07:49:10|29.56|29.48|29.55|29.47|29.65|29.51|29.55|29.4|0
1645775360000|2022-02-25 07:49:20|29.56|29.48|29.59|29.51|29.59|29.51|29.55|29.47|0
1645775370000|2022-02-25 07:49:30|29.6|29.52|29.62|29.54|29.63|29.55|29.6|29.52|0
1645775390000|2022-02-25 07:49:50|29.63|29.55|29.63|29.55|29.63|29.55|29.62|29.54|0
1645775400000|2022-02-25 07:50:00|29.62|29.54|29.55|29.47|29.63|29.55|29.55|29.47|1
1645775420000|2022-02-25 07:50:20|29.57|29.49|29.59|29.51|29.61|29.53|29.57|29.49|0
1645775430000|2022-02-25 07:50:30|29.61|29.53|29.6|29.52|29.61|29.53|29.59|29.51|1
1645775440000|2022-02-25 07:50:40|29.62|29.54|29.64|29.56|29.71|29.58|29.6|29.45|0
1645775450000|2022-02-25 07:50:50|29.66|29.58|29.64|29.56|29.66|29.58|29.64|29.56|0
1645775460000|2022-02-25 07:51:00|29.62|29.54|29.6|29.52|29.62|29.54|29.6|29.52|3
1645775470000|2022-02-25 07:51:10|29.62|29.54|29.64|29.56|29.64|29.56|29.6|29.52|0
1645775480000|2022-02-25 07:51:20|29.63|29.55|29.64|29.56|29.64|29.56|29.63|29.55|0
1645775490000|2022-02-25 07:51:30|29.63|29.55|29.63|29.55|29.64|29.56|29.63|29.55|0
1645775500000|2022-02-25 07:51:40|29.64|29.56|29.64|29.56|29.66|29.58|29.63|29.55|0
1645775510000|2022-02-25 07:51:50|29.66|29.58|29.66|29.58|29.66|29.58|29.64|29.56|0
1645775520000|2022-02-25 07:52:00|29.64|29.56|29.64|29.56|29.64|29.56|29.6|29.52|0
1645775530000|2022-02-25 07:52:10|29.63|29.55|29.64|29.56|29.64|29.56|29.63|29.55|0
1645775540000|2022-02-25 07:52:20|29.66|29.58|29.64|29.56|29.66|29.58|29.64|29.56|0
1645775550000|2022-02-25 07:52:30|29.66|29.58|29.73|29.65|29.77|29.69|29.66|29.58|19
1645775560000|2022-02-25 07:52:40|29.71|29.63|29.68|29.6|29.71|29.63|29.68|29.6|1
1645775580000|2022-02-25 07:53:00|29.67|29.59|29.72|29.64|29.72|29.64|29.65|29.57|0
1645775590000|2022-02-25 07:53:10|29.71|29.63|29.72|29.64|29.72|29.64|29.71|29.63|0
1645775630000|2022-02-25 07:53:50|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1645775640000|2022-02-25 07:54:00|29.72|29.64|29.72|29.64|29.72|29.64|29.71|29.63|0
1645775680000|2022-02-25 07:54:40|29.78|29.7|29.82|29.74|29.82|29.74|29.78|29.7|2
1645775690000|2022-02-25 07:54:50|29.81|29.73|29.82|29.74|29.82|29.74|29.77|29.69|2
1645775700000|2022-02-25 07:55:00|29.81|29.73|29.85|29.77|29.86|29.78|29.79|29.71|47
1645775710000|2022-02-25 07:55:10|29.9|29.82|29.91|29.83|29.91|29.83|29.88|29.8|6
1645775720000|2022-02-25 07:55:20|29.92|29.84|29.84|29.76|29.99|29.88|29.82|29.73|88
1645775730000|2022-02-25 07:55:30|29.87|29.79|29.91|29.83|29.99|29.84|29.87|29.74|31
1645775740000|2022-02-25 07:55:40|29.98|29.73|29.92|29.84|30.03|29.84|29.92|29.73|2
1645775750000|2022-02-25 07:55:50|29.99|29.74|29.99|29.74|29.99|29.74|29.98|29.73|0
1645775760000|2022-02-25 07:56:00|29.92|29.84|29.9|29.82|29.92|29.84|29.9|29.82|0
1645775770000|2022-02-25 07:56:10|29.88|29.8|29.87|29.79|29.88|29.8|29.83|29.75|1
1645775780000|2022-02-25 07:56:20|29.89|29.81|29.99|29.74|29.99|29.84|29.88|29.74|0
1645775790000|2022-02-25 07:56:30|29.98|29.73|29.87|29.79|29.98|29.8|29.87|29.73|0
1645775800000|2022-02-25 07:56:40|29.94|29.69|29.8|29.72|29.94|29.79|29.8|29.69|1
1645775810000|2022-02-25 07:56:50|29.79|29.71|29.79|29.71|29.86|29.71|29.75|29.6|0
1645775820000|2022-02-25 07:57:00|29.77|29.69|29.75|29.67|29.77|29.69|29.75|29.67|0
1645775830000|2022-02-25 07:57:10|29.76|29.68|29.76|29.68|29.77|29.69|29.74|29.66|0
1645775840000|2022-02-25 07:57:20|29.75|29.67|29.79|29.71|29.79|29.71|29.75|29.67|1
1645775850000|2022-02-25 07:57:30|29.81|29.73|29.86|29.78|29.87|29.79|29.79|29.71|0
1645775860000|2022-02-25 07:57:40|29.84|29.76|29.84|29.76|29.86|29.78|29.84|29.76|0
1645775870000|2022-02-25 07:57:50|29.9|29.65|29.9|29.65|29.9|29.75|29.8|29.65|4
1645775880000|2022-02-25 07:58:00|29.83|29.75|29.83|29.75|29.9|29.76|29.8|29.65|1
1645775890000|2022-02-25 07:58:10|29.84|29.76|29.88|29.8|29.99|29.83|29.83|29.69|29
1645775900000|2022-02-25 07:58:20|29.89|29.81|29.83|29.75|29.89|29.81|29.83|29.75|0
1645775910000|2022-02-25 07:58:30|29.93|29.68|29.93|29.68|29.93|29.75|29.83|29.68|0
1645775920000|2022-02-25 07:58:40|29.94|29.69|29.88|29.8|29.98|29.84|29.87|29.69|0
1645775930000|2022-02-25 07:58:50|29.9|29.82|29.9|29.82|30|29.84|29.9|29.75|31
1645775940000|2022-02-25 07:59:00|30|29.75|29.97|29.72|30|29.85|29.9|29.72|1
1645775950000|2022-02-25 07:59:10|29.87|29.79|29.82|29.74|29.87|29.79|29.82|29.74|0
1645775960000|2022-02-25 07:59:20|29.81|29.73|29.82|29.74|29.85|29.77|29.81|29.73|1
1645775970000|2022-02-25 07:59:30|29.92|29.67|29.73|29.65|29.92|29.74|29.73|29.65|0
1645775980000|2022-02-25 07:59:40|29.72|29.64|29.72|29.64|29.74|29.66|29.71|29.63|0
1645775990000|2022-02-25 07:59:50|29.82|29.57|29.87|29.62|29.87|29.72|29.72|29.57|0
1645776000000|2022-02-25 08:00:00|29.92|29.84|29.87|29.79|29.98|29.84|29.8|29.65|19
1645776010000|2022-02-25 08:00:10|29.97|29.72|29.97|29.89|30.07|29.94|29.87|29.72|8
1645776020000|2022-02-25 08:00:20|29.93|29.85|29.92|29.84|29.99|29.87|29.92|29.74|2
1645776030000|2022-02-25 08:00:30|29.91|29.83|29.96|29.88|30.03|29.89|29.91|29.78|29
1645776040000|2022-02-25 08:00:40|29.93|29.85|29.93|29.85|29.95|29.87|29.88|29.8|3
1645776050000|2022-02-25 08:00:50|29.92|29.84|29.88|29.8|29.99|29.85|29.88|29.73|0
1645776060000|2022-02-25 08:01:00|29.91|29.83|29.88|29.8|29.98|29.83|29.88|29.73|1
1645776070000|2022-02-25 08:01:10|29.9|29.82|29.88|29.8|29.91|29.83|29.88|29.8|0
1645776080000|2022-02-25 08:01:20|29.9|29.82|29.89|29.81|29.91|29.83|29.88|29.8|0
1645776090000|2022-02-25 08:01:30|29.86|29.78|29.81|29.73|29.86|29.78|29.81|29.73|6
1645776100000|2022-02-25 08:01:40|29.82|29.74|29.86|29.78|29.87|29.79|29.82|29.74|2
1645776110000|2022-02-25 08:01:50|29.84|29.76|29.83|29.75|29.84|29.76|29.79|29.71|4
1645776120000|2022-02-25 08:02:00|29.84|29.76|29.91|29.83|29.91|29.83|29.83|29.75|5
1645776130000|2022-02-25 08:02:10|29.9|29.82|29.84|29.76|29.9|29.82|29.84|29.76|5
1645776140000|2022-02-25 08:02:20|29.83|29.75|29.87|29.79|29.87|29.79|29.82|29.74|2
1645776150000|2022-02-25 08:02:30|29.89|29.81|29.84|29.76|29.9|29.82|29.84|29.76|2
1645776160000|2022-02-25 08:02:40|29.83|29.75|29.9|29.82|29.91|29.83|29.81|29.73|4
1645776170000|2022-02-25 08:02:50|29.88|29.8|29.86|29.78|29.88|29.8|29.86|29.78|1
1645776180000|2022-02-25 08:03:00|29.84|29.76|29.84|29.76|29.86|29.78|29.84|29.76|3
1645776190000|2022-02-25 08:03:10|29.87|29.79|29.91|29.83|29.92|29.84|29.86|29.78|2
1645776200000|2022-02-25 08:03:20|29.89|29.81|29.91|29.83|29.92|29.84|29.89|29.81|1
1645776210000|2022-02-25 08:03:30|29.89|29.81|29.84|29.76|29.91|29.83|29.84|29.76|6
1645776220000|2022-02-25 08:03:40|29.86|29.78|29.89|29.81|29.89|29.81|29.86|29.78|1
1645776230000|2022-02-25 08:03:50|29.88|29.8|29.84|29.76|29.88|29.8|29.84|29.76|0
1645776240000|2022-02-25 08:04:00|29.82|29.74|29.83|29.75|29.83|29.75|29.8|29.72|5
1645776250000|2022-02-25 08:04:10|29.81|29.73|29.83|29.75|29.85|29.77|29.81|29.73|7
1645776260000|2022-02-25 08:04:20|29.84|29.76|29.84|29.76|29.85|29.77|29.84|29.76|1
1645776270000|2022-02-25 08:04:30|29.83|29.75|29.83|29.75|29.83|29.75|29.8|29.72|1
1645776280000|2022-02-25 08:04:40|29.8|29.72|29.83|29.75|29.83|29.75|29.8|29.72|0
1645776290000|2022-02-25 08:04:50|29.81|29.73|29.83|29.75|29.83|29.75|29.81|29.73|0
1645776300000|2022-02-25 08:05:00|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|13
1645776310000|2022-02-25 08:05:10|29.82|29.74|29.77|29.69|29.82|29.74|29.74|29.66|27
1645776320000|2022-02-25 08:05:20|29.81|29.73|29.88|29.8|29.88|29.8|29.81|29.73|1
1645776330000|2022-02-25 08:05:30|29.86|29.78|29.89|29.81|29.93|29.85|29.84|29.76|0
1645776340000|2022-02-25 08:05:40|29.91|29.83|29.86|29.78|29.91|29.83|29.84|29.76|4
1645776350000|2022-02-25 08:05:50|29.88|29.8|29.86|29.78|29.91|29.83|29.84|29.76|2
1645776360000|2022-02-25 08:06:00|29.84|29.76|29.89|29.81|29.89|29.81|29.84|29.76|1
1645776370000|2022-02-25 08:06:10|29.88|29.8|29.89|29.81|29.93|29.85|29.88|29.8|0
1645776380000|2022-02-25 08:06:20|29.88|29.8|29.91|29.83|29.92|29.84|29.88|29.8|2
1645776390000|2022-02-25 08:06:30|29.92|29.84|29.93|29.85|29.93|29.85|29.9|29.82|0
1645776400000|2022-02-25 08:06:40|29.94|29.86|29.97|29.89|30|29.92|29.93|29.85|3
1645776410000|2022-02-25 08:06:50|29.98|29.9|30|29.92|30|29.92|29.97|29.89|5
1645776420000|2022-02-25 08:07:00|29.97|29.89|30|29.92|30|29.92|29.97|29.89|0
1645776430000|2022-02-25 08:07:10|30.02|29.94|30.05|29.97|30.06|29.98|30.02|29.94|2
1645776440000|2022-02-25 08:07:20|30.06|29.98|30.05|29.97|30.08|30|30.02|29.94|5
1645776450000|2022-02-25 08:07:30|30.06|29.98|30.06|29.98|30.06|29.98|30.02|29.94|0
1645776460000|2022-02-25 08:07:40|30.08|30|30.12|30.04|30.13|30.05|30.06|29.98|2
1645776470000|2022-02-25 08:07:50|30.13|30.05|30.07|29.99|30.13|30.05|30.05|29.97|11
1645776480000|2022-02-25 08:08:00|30.06|29.98|30.09|30.01|30.1|30.02|30.05|29.97|4
1645776490000|2022-02-25 08:08:10|30.1|30.02|30.09|30.01|30.13|30.05|30.09|30.01|12
1645776500000|2022-02-25 08:08:20|30.1|30.02|30.05|29.97|30.1|30.02|30.03|29.95|5
1645776510000|2022-02-25 08:08:30|30.04|29.96|30.05|29.97|30.09|30.01|30.04|29.96|0
1645776520000|2022-02-25 08:08:40|30.03|29.95|30.03|29.95|30.05|29.97|30.03|29.95|0
1645776530000|2022-02-25 08:08:50|30.04|29.96|30.03|29.95|30.06|29.98|30.02|29.94|16
1645776540000|2022-02-25 08:09:00|30.02|29.94|30.03|29.95|30.05|29.97|29.97|29.89|38
1645776550000|2022-02-25 08:09:10|30.05|29.97|29.98|29.9|30.06|29.98|29.98|29.9|12
1645776560000|2022-02-25 08:09:20|29.99|29.91|30.03|29.95|30.06|29.98|29.99|29.91|3
1645776570000|2022-02-25 08:09:30|30.05|29.97|30.07|29.99|30.07|29.99|30.03|29.95|8
1645776580000|2022-02-25 08:09:40|30.09|30.01|30.02|29.94|30.09|30.01|30|29.92|34
1645776590000|2022-02-25 08:09:50|30.03|29.95|30.03|29.95|30.06|29.98|30.03|29.95|1
1645776600000|2022-02-25 08:10:00|30.04|29.96|30.09|30.01|30.09|30.01|30.02|29.94|11
1645776610000|2022-02-25 08:10:10|30.07|29.99|30.2|30.12|30.2|30.12|30.07|29.99|21
1645776620000|2022-02-25 08:10:20|30.22|30.14|30.2|30.12|30.25|30.17|30.2|30.12|35
1645776630000|2022-02-25 08:10:30|30.19|30.11|30.22|30.14|30.22|30.14|30.19|30.11|0
1645776640000|2022-02-25 08:10:40|30.2|30.12|30.22|30.14|30.22|30.14|30.19|30.11|5
1645776650000|2022-02-25 08:10:50|30.2|30.12|30.2|30.12|30.2|30.12|30.19|30.11|1
1645776660000|2022-02-25 08:11:00|30.19|30.11|30.33|30.25|30.33|30.25|30.19|30.11|9
1645776670000|2022-02-25 08:11:10|30.35|30.27|30.35|30.27|30.4|30.32|30.35|30.27|4
1645776680000|2022-02-25 08:11:20|30.37|30.29|30.46|30.38|30.48|30.4|30.35|30.27|6
1645776690000|2022-02-25 08:11:30|30.48|30.4|30.35|30.27|30.48|30.4|30.34|30.26|33
1645776700000|2022-02-25 08:11:40|30.36|30.28|30.43|30.35|30.45|30.37|30.34|30.26|21
1645776710000|2022-02-25 08:11:50|30.42|30.34|30.42|30.34|30.43|30.35|30.4|30.32|22
1645776720000|2022-02-25 08:12:00|30.41|30.33|30.41|30.33|30.42|30.34|30.4|30.32|2
1645776730000|2022-02-25 08:12:10|30.4|30.32|30.41|30.33|30.43|30.35|30.38|30.3|5
1645776740000|2022-02-25 08:12:20|30.43|30.35|30.38|30.3|30.44|30.36|30.38|30.3|2
1645776750000|2022-02-25 08:12:30|30.35|30.27|30.39|30.31|30.39|30.31|30.31|30.23|22
1645776760000|2022-02-25 08:12:40|30.4|30.32|30.49|30.41|30.49|30.41|30.4|30.32|12
1645776770000|2022-02-25 08:12:50|30.48|30.4|30.48|30.4|30.49|30.41|30.44|30.36|6
1645776780000|2022-02-25 08:13:00|30.49|30.41|30.47|30.39|30.49|30.41|30.41|30.33|3
1645776790000|2022-02-25 08:13:10|30.45|30.37|30.53|30.45|30.54|30.46|30.43|30.35|24
1645776800000|2022-02-25 08:13:20|30.51|30.43|30.49|30.41|30.51|30.43|30.45|30.37|6
1645776810000|2022-02-25 08:13:30|30.48|30.4|30.48|30.4|30.48|30.4|30.46|30.38|1
1645776820000|2022-02-25 08:13:40|30.52|30.44|30.48|30.4|30.52|30.44|30.45|30.37|8
1645776830000|2022-02-25 08:13:50|30.46|30.38|30.56|30.48|30.56|30.48|30.46|30.38|25
1645776840000|2022-02-25 08:14:00|30.54|30.46|30.48|30.4|30.54|30.46|30.48|30.4|5
1645776850000|2022-02-25 08:14:10|30.44|30.36|30.45|30.37|30.47|30.39|30.43|30.35|10
1645776860000|2022-02-25 08:14:20|30.43|30.35|30.41|30.33|30.43|30.35|30.39|30.31|19
1645776870000|2022-02-25 08:14:30|30.4|30.32|30.39|30.31|30.4|30.32|30.39|30.31|1
1645776880000|2022-02-25 08:14:40|30.4|30.32|30.41|30.33|30.43|30.35|30.39|30.31|4
1645776890000|2022-02-25 08:14:50|30.4|30.32|30.43|30.35|30.43|30.35|30.39|30.31|0
1645776900000|2022-02-25 08:15:00|30.44|30.36|30.4|30.32|30.44|30.36|30.3|30.22|24
1645776910000|2022-02-25 08:15:10|30.41|30.33|30.45|30.37|30.47|30.39|30.41|30.33|7
1645776920000|2022-02-25 08:15:20|30.44|30.36|30.5|30.42|30.5|30.42|30.44|30.36|9
1645776930000|2022-02-25 08:15:30|30.52|30.44|30.51|30.43|30.56|30.48|30.51|30.43|2
1645776940000|2022-02-25 08:15:40|30.49|30.41|30.61|30.53|30.61|30.53|30.49|30.41|19
1645776950000|2022-02-25 08:15:50|30.62|30.54|30.58|30.5|30.62|30.54|30.57|30.49|11
1645776960000|2022-02-25 08:16:00|30.56|30.48|30.59|30.51|30.64|30.56|30.55|30.47|7
1645776970000|2022-02-25 08:16:10|30.61|30.53|30.58|30.5|30.61|30.53|30.57|30.49|9
1645776980000|2022-02-25 08:16:20|30.59|30.51|30.61|30.53|30.61|30.53|30.57|30.49|36
1645776990000|2022-02-25 08:16:30|30.59|30.51|30.49|30.41|30.59|30.51|30.49|30.41|8
1645777000000|2022-02-25 08:16:40|30.5|30.42|30.48|30.4|30.5|30.42|30.45|30.37|2
1645777010000|2022-02-25 08:16:50|30.49|30.41|30.48|30.4|30.49|30.41|30.45|30.37|3
1645777020000|2022-02-25 08:17:00|30.49|30.41|30.53|30.45|30.53|30.45|30.48|30.4|11
1645777030000|2022-02-25 08:17:10|30.52|30.44|30.56|30.48|30.56|30.48|30.5|30.42|4
1645777040000|2022-02-25 08:17:20|30.58|30.5|30.51|30.43|30.58|30.5|30.5|30.42|1
1645777050000|2022-02-25 08:17:30|30.5|30.42|30.46|30.38|30.5|30.42|30.45|30.37|13
1645777060000|2022-02-25 08:17:40|30.48|30.4|30.48|30.4|30.5|30.42|30.45|30.37|1
1645777070000|2022-02-25 08:17:50|30.45|30.37|30.45|30.37|30.48|30.4|30.45|30.37|9
1645777080000|2022-02-25 08:18:00|30.46|30.38|30.37|30.29|30.46|30.38|30.36|30.28|8
1645777090000|2022-02-25 08:18:10|30.4|30.32|30.41|30.33|30.44|30.36|30.37|30.29|3
1645777100000|2022-02-25 08:18:20|30.44|30.36|30.44|30.36|30.44|30.36|30.41|30.33|4
1645777110000|2022-02-25 08:18:30|30.45|30.37|30.4|30.32|30.5|30.42|30.4|30.32|12
1645777120000|2022-02-25 08:18:40|30.41|30.33|30.43|30.35|30.43|30.35|30.4|30.32|1
1645777130000|2022-02-25 08:18:50|30.4|30.32|30.4|30.32|30.43|30.35|30.39|30.31|32
1645777140000|2022-02-25 08:19:00|30.41|30.33|30.48|30.4|30.48|30.4|30.4|30.32|7
1645777150000|2022-02-25 08:19:10|30.49|30.41|30.58|30.5|30.58|30.5|30.49|30.41|50
1645777160000|2022-02-25 08:19:20|30.6|30.52|30.57|30.49|30.6|30.52|30.57|30.49|6
1645777170000|2022-02-25 08:19:30|30.55|30.47|30.52|30.44|30.56|30.48|30.52|30.44|7
1645777180000|2022-02-25 08:19:40|30.5|30.42|30.5|30.42|30.5|30.42|30.47|30.39|19
1645777190000|2022-02-25 08:19:50|30.48|30.4|30.45|30.37|30.5|30.42|30.45|30.37|36
1645777200000|2022-02-25 08:20:00|30.44|30.36|30.57|30.49|30.59|30.51|30.42|30.34|36
1645777210000|2022-02-25 08:20:10|30.59|30.51|30.55|30.47|30.59|30.51|30.52|30.44|5
1645777220000|2022-02-25 08:20:20|30.57|30.49|30.53|30.45|30.58|30.5|30.49|30.41|12
1645777230000|2022-02-25 08:20:30|30.54|30.46|30.58|30.5|30.59|30.51|30.54|30.46|5
1645777240000|2022-02-25 08:20:40|30.59|30.51|30.62|30.54|30.62|30.54|30.59|30.51|11
1645777250000|2022-02-25 08:20:50|30.63|30.55|30.64|30.56|30.65|30.57|30.61|30.53|1
1645777260000|2022-02-25 08:21:00|30.66|30.58|30.65|30.57|30.68|30.6|30.65|30.57|8
1645777270000|2022-02-25 08:21:10|30.66|30.58|30.66|30.58|30.66|30.58|30.65|30.57|0
1645777280000|2022-02-25 08:21:20|30.65|30.57|30.63|30.55|30.68|30.6|30.6|30.52|11
1645777290000|2022-02-25 08:21:30|30.65|30.57|30.55|30.47|30.65|30.57|30.55|30.47|4
1645777300000|2022-02-25 08:21:40|30.56|30.48|30.6|30.52|30.6|30.52|30.56|30.48|6
1645777310000|2022-02-25 08:21:50|30.61|30.53|30.67|30.59|30.67|30.59|30.6|30.52|1
1645777320000|2022-02-25 08:22:00|30.66|30.58|30.64|30.56|30.67|30.59|30.6|30.52|26
1645777330000|2022-02-25 08:22:10|30.61|30.53|30.57|30.49|30.61|30.53|30.57|30.49|13
1645777340000|2022-02-25 08:22:20|30.59|30.51|30.55|30.47|30.59|30.51|30.55|30.47|4
1645777350000|2022-02-25 08:22:30|30.57|30.49|30.56|30.48|30.59|30.51|30.55|30.47|6
1645777360000|2022-02-25 08:22:40|30.59|30.51|30.59|30.51|30.59|30.51|30.56|30.48|2
1645777370000|2022-02-25 08:22:50|30.61|30.53|30.64|30.56|30.64|30.56|30.6|30.52|7
1645777380000|2022-02-25 08:23:00|30.65|30.57|30.55|30.47|30.65|30.57|30.55|30.47|13
1645777390000|2022-02-25 08:23:10|30.59|30.51|30.57|30.49|30.59|30.51|30.56|30.48|6
1645777400000|2022-02-25 08:23:20|30.59|30.51|30.64|30.56|30.64|30.56|30.59|30.51|9
1645777410000|2022-02-25 08:23:30|30.68|30.6|30.68|30.6|30.68|30.6|30.66|30.58|0
1645777420000|2022-02-25 08:23:40|30.69|30.61|30.68|30.6|30.7|30.62|30.65|30.57|2
1645777430000|2022-02-25 08:23:50|30.69|30.61|30.7|30.62|30.7|30.62|30.69|30.61|0
1645777440000|2022-02-25 08:24:00|30.73|30.65|30.7|30.62|30.73|30.65|30.7|30.62|33
1645777450000|2022-02-25 08:24:10|30.66|30.58|30.64|30.56|30.67|30.59|30.62|30.54|26
1645777460000|2022-02-25 08:24:20|30.62|30.54|30.66|30.58|30.66|30.58|30.59|30.51|14
1645777470000|2022-02-25 08:24:30|30.65|30.57|30.65|30.57|30.66|30.58|30.63|30.55|2
1645777480000|2022-02-25 08:24:40|30.66|30.58|30.65|30.57|30.66|30.58|30.62|30.54|3
1645777490000|2022-02-25 08:24:50|30.66|30.58|30.65|30.57|30.68|30.6|30.65|30.57|7
1645777500000|2022-02-25 08:25:00|30.62|30.54|30.56|30.48|30.62|30.54|30.54|30.46|20
1645777510000|2022-02-25 08:25:10|||||||||2
1645777520000|2022-02-25 08:25:20|30.58|30.5|30.58|30.5|30.58|30.5|30.57|30.49|8
1645777530000|2022-02-25 08:25:30|30.57|30.49|30.66|30.58|30.66|30.58|30.57|30.49|15
1645777540000|2022-02-25 08:25:40|30.67|30.59|30.67|30.59|30.67|30.59|30.62|30.54|10
1645777550000|2022-02-25 08:25:50|30.68|30.6|30.71|30.63|30.72|30.64|30.66|30.58|24
1645777560000|2022-02-25 08:26:00|30.73|30.65|30.8|30.72|30.8|30.72|30.73|30.65|5
1645777570000|2022-02-25 08:26:10|30.78|30.7|30.76|30.68|30.8|30.72|30.76|30.68|12
1645777580000|2022-02-25 08:26:20|30.72|30.64|30.8|30.72|30.8|30.72|30.72|30.64|20
1645777590000|2022-02-25 08:26:30|30.78|30.7|30.77|30.69|30.8|30.72|30.75|30.67|5
1645777600000|2022-02-25 08:26:40|30.8|30.72|30.8|30.72|30.8|30.72|30.77|30.69|2
1645777610000|2022-02-25 08:26:50|30.77|30.69|30.76|30.68|30.77|30.69|30.75|30.67|6
1645777620000|2022-02-25 08:27:00|30.77|30.69|30.71|30.63|30.77|30.69|30.71|30.63|7
1645777630000|2022-02-25 08:27:10|30.72|30.64|30.77|30.69|30.79|30.71|30.72|30.64|13
1645777640000|2022-02-25 08:27:20|30.76|30.68|30.68|30.6|30.76|30.68|30.67|30.59|16
1645777650000|2022-02-25 08:27:30|30.67|30.59|30.7|30.62|30.71|30.63|30.67|30.59|1
1645777660000|2022-02-25 08:27:40|30.72|30.64|30.71|30.63|30.72|30.64|30.7|30.62|0
1645777670000|2022-02-25 08:27:50|30.72|30.64|30.67|30.59|30.73|30.65|30.67|30.59|23
1645777680000|2022-02-25 08:28:00|30.62|30.54|30.75|30.67|30.78|30.7|30.61|30.53|16
1645777690000|2022-02-25 08:28:10|30.76|30.68|30.8|30.72|30.8|30.72|30.75|30.67|1
1645777700000|2022-02-25 08:28:20|30.79|30.71|30.75|30.67|30.79|30.71|30.73|30.65|16
1645777710000|2022-02-25 08:28:30|30.73|30.65|30.7|30.62|30.74|30.66|30.67|30.59|8
1645777720000|2022-02-25 08:28:40|30.71|30.63|30.71|30.63|30.74|30.66|30.71|30.63|15
1645777730000|2022-02-25 08:28:50|30.67|30.59|30.72|30.64|30.75|30.67|30.67|30.59|43
1645777740000|2022-02-25 08:29:00|30.71|30.63|30.75|30.67|30.76|30.68|30.67|30.59|25
1645777750000|2022-02-25 08:29:10|30.73|30.65|30.73|30.65|30.77|30.69|30.72|30.64|3
1645777760000|2022-02-25 08:29:20|30.72|30.64|30.75|30.67|30.77|30.69|30.72|30.64|7
1645777770000|2022-02-25 08:29:30|30.76|30.68|30.76|30.68|30.76|30.68|30.72|30.64|14
1645777780000|2022-02-25 08:29:40|30.77|30.69|30.76|30.68|30.77|30.69|30.76|30.68|1
1645777790000|2022-02-25 08:29:50|30.75|30.67|30.73|30.65|30.8|30.72|30.73|30.65|1
1645777800000|2022-02-25 08:30:00|30.72|30.64|30.62|30.54|30.74|30.66|30.62|30.54|7
1645777810000|2022-02-25 08:30:10|30.61|30.53|30.61|30.53|30.61|30.53|30.57|30.49|6
1645777820000|2022-02-25 08:30:20|30.58|30.5|30.56|30.48|30.58|30.5|30.54|30.46|8
1645777830000|2022-02-25 08:30:30|30.58|30.5|30.62|30.54|30.65|30.57|30.58|30.5|18
1645777840000|2022-02-25 08:30:40|30.61|30.53|30.61|30.53|30.62|30.54|30.61|30.53|0
1645777850000|2022-02-25 08:30:50|30.6|30.52|30.53|30.45|30.6|30.52|30.49|30.41|2
1645777860000|2022-02-25 08:31:00|30.56|30.48|30.51|30.43|30.57|30.49|30.51|30.43|2
1645777870000|2022-02-25 08:31:10|30.52|30.44|30.52|30.44|30.57|30.49|30.52|30.44|10
1645777880000|2022-02-25 08:31:20|30.51|30.43|30.5|30.42|30.51|30.43|30.46|30.38|14
1645777890000|2022-02-25 08:31:30|30.49|30.41|30.49|30.41|30.5|30.42|30.46|30.38|2
1645777900000|2022-02-25 08:31:40|30.5|30.42|30.5|30.42|30.51|30.43|30.49|30.41|1
1645777910000|2022-02-25 08:31:50|30.49|30.41|30.47|30.39|30.51|30.43|30.46|30.38|6
1645777920000|2022-02-25 08:32:00|30.5|30.42|30.46|30.38|30.5|30.42|30.45|30.37|1
1645777930000|2022-02-25 08:32:10|30.45|30.37|30.42|30.34|30.49|30.41|30.42|30.34|2
1645777940000|2022-02-25 08:32:20|30.43|30.35|30.41|30.33|30.43|30.35|30.37|30.29|5
1645777950000|2022-02-25 08:32:30|30.44|30.36|30.41|30.33|30.44|30.36|30.38|30.3|5
1645777960000|2022-02-25 08:32:40|30.4|30.32|30.37|30.29|30.42|30.34|30.37|30.29|8
1645777970000|2022-02-25 08:32:50|30.38|30.3|30.38|30.3|30.41|30.33|30.37|30.29|80
1645777980000|2022-02-25 08:33:00|30.37|30.29|30.36|30.28|30.37|30.29|30.34|30.26|33
1645777990000|2022-02-25 08:33:10|30.39|30.31|30.39|30.31|30.4|30.32|30.39|30.31|6
1645778000000|2022-02-25 08:33:20|30.36|30.28|30.35|30.27|30.37|30.29|30.32|30.24|27
1645778010000|2022-02-25 08:33:30|30.33|30.25|30.32|30.24|30.35|30.27|30.32|30.24|3
1645778020000|2022-02-25 08:33:40|30.33|30.25|30.35|30.27|30.35|30.27|30.32|30.24|6
1645778030000|2022-02-25 08:33:50|30.33|30.25|30.35|30.27|30.35|30.27|30.29|30.21|0
1645778040000|2022-02-25 08:34:00|30.36|30.28|30.33|30.25|30.36|30.28|30.33|30.25|0
1645778050000|2022-02-25 08:34:10|30.31|30.23|30.31|30.23|30.32|30.24|30.28|30.2|0
1645778060000|2022-02-25 08:34:20|30.32|30.24|30.36|30.28|30.36|30.28|30.31|30.23|3
1645778070000|2022-02-25 08:34:30|30.37|30.29|30.37|30.29|30.39|30.31|30.36|30.28|0
1645778080000|2022-02-25 08:34:40|30.36|30.28|30.39|30.31|30.39|30.31|30.35|30.27|3
1645778090000|2022-02-25 08:34:50|30.36|30.28|30.35|30.27|30.36|30.28|30.35|30.27|13
1645778100000|2022-02-25 08:35:00|30.33|30.25|30.31|30.23|30.35|30.27|30.31|30.23|1
1645778110000|2022-02-25 08:35:10|30.32|30.24|30.35|30.27|30.35|30.27|30.31|30.23|1
1645778120000|2022-02-25 08:35:20|30.33|30.25|30.36|30.28|30.36|30.28|30.31|30.23|9
1645778130000|2022-02-25 08:35:30|30.39|30.31|30.44|30.36|30.44|30.36|30.39|30.31|2
1645778140000|2022-02-25 08:35:40|30.43|30.35|30.48|30.4|30.48|30.4|30.39|30.31|13
1645778150000|2022-02-25 08:35:50|30.5|30.42|30.47|30.39|30.52|30.44|30.47|30.39|7
1645778160000|2022-02-25 08:36:00|30.48|30.4|30.47|30.39|30.48|30.4|30.45|30.37|2
1645778170000|2022-02-25 08:36:10|30.49|30.41|30.51|30.43|30.52|30.44|30.47|30.39|1
1645778180000|2022-02-25 08:36:20|30.52|30.44|30.47|30.39|30.52|30.44|30.47|30.39|16
1645778190000|2022-02-25 08:36:30|30.48|30.4|30.56|30.48|30.56|30.48|30.48|30.4|8
1645778200000|2022-02-25 08:36:40|30.55|30.47|30.6|30.52|30.6|30.52|30.55|30.47|0
1645778210000|2022-02-25 08:36:50|30.58|30.5|30.6|30.52|30.6|30.52|30.58|30.5|1
1645778220000|2022-02-25 08:37:00|30.61|30.53|30.68|30.6|30.69|30.61|30.61|30.53|26
1645778230000|2022-02-25 08:37:10|30.66|30.58|30.68|30.6|30.68|30.6|30.65|30.57|2
1645778240000|2022-02-25 08:37:20|30.69|30.61|30.68|30.6|30.69|30.61|30.66|30.58|2
1645778250000|2022-02-25 08:37:30|30.7|30.62|30.7|30.62|30.73|30.65|30.68|30.6|2
1645778260000|2022-02-25 08:37:40|30.69|30.61|30.69|30.61|30.7|30.62|30.68|30.6|6
1645778270000|2022-02-25 08:37:50|30.68|30.6|30.61|30.53|30.7|30.62|30.61|30.53|4
1645778280000|2022-02-25 08:38:00|30.6|30.52|30.63|30.55|30.65|30.57|30.6|30.52|13
1645778290000|2022-02-25 08:38:10|30.64|30.56|30.57|30.49|30.64|30.56|30.55|30.47|2
1645778300000|2022-02-25 08:38:20|30.59|30.51|30.57|30.49|30.59|30.51|30.55|30.47|11
1645778310000|2022-02-25 08:38:30|30.55|30.47|30.5|30.42|30.55|30.47|30.5|30.42|4
1645778320000|2022-02-25 08:38:40|30.48|30.4|30.52|30.44|30.52|30.44|30.47|30.39|1
1645778330000|2022-02-25 08:38:50|30.54|30.46|30.61|30.53|30.63|30.55|30.52|30.44|7
1645778340000|2022-02-25 08:39:00|30.63|30.55|30.57|30.49|30.64|30.56|30.55|30.47|4
1645778350000|2022-02-25 08:39:10|30.56|30.48|30.52|30.44|30.57|30.49|30.52|30.44|1
1645778360000|2022-02-25 08:39:20|30.54|30.46|30.59|30.51|30.59|30.51|30.54|30.46|12
1645778370000|2022-02-25 08:39:30|30.6|30.52|30.59|30.51|30.6|30.52|30.59|30.51|0
1645778380000|2022-02-25 08:39:40|30.63|30.55|30.58|30.5|30.63|30.55|30.58|30.5|0
1645778390000|2022-02-25 08:39:50|30.6|30.52|30.63|30.55|30.65|30.57|30.6|30.52|1
1645778400000|2022-02-25 08:40:00|30.61|30.53|30.65|30.57|30.67|30.59|30.59|30.51|3
1645778410000|2022-02-25 08:40:10|30.67|30.59|30.56|30.48|30.67|30.59|30.55|30.47|59
1645778420000|2022-02-25 08:40:20|30.55|30.47|30.56|30.48|30.59|30.51|30.55|30.47|14
1645778430000|2022-02-25 08:40:30|30.57|30.49|30.65|30.57|30.65|30.57|30.55|30.47|4
1645778440000|2022-02-25 08:40:40|30.67|30.59|30.64|30.56|30.67|30.59|30.63|30.55|1
1645778450000|2022-02-25 08:40:50|30.63|30.55|30.63|30.55|30.63|30.55|30.58|30.5|4
1645778460000|2022-02-25 08:41:00|30.62|30.54|30.6|30.52|30.66|30.58|30.59|30.51|16
1645778470000|2022-02-25 08:41:10|30.62|30.54|30.66|30.58|30.67|30.59|30.59|30.51|1
1645778480000|2022-02-25 08:41:20|30.64|30.56|30.62|30.54|30.65|30.57|30.61|30.53|8
1645778490000|2022-02-25 08:41:30|30.61|30.53|30.62|30.54|30.62|30.54|30.61|30.53|0
1645778500000|2022-02-25 08:41:40|30.66|30.58|30.67|30.59|30.67|30.59|30.62|30.54|16
1645778510000|2022-02-25 08:41:50|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|0
1645778520000|2022-02-25 08:42:00|30.64|30.56|30.64|30.56|30.66|30.58|30.62|30.54|8
1645778530000|2022-02-25 08:42:10|30.66|30.58|30.7|30.62|30.7|30.62|30.64|30.56|13
1645778540000|2022-02-25 08:42:20|30.71|30.63|30.71|30.63|30.71|30.63|30.67|30.59|18
1645778550000|2022-02-25 08:42:30|30.7|30.62|30.68|30.6|30.7|30.62|30.67|30.59|5
1645778560000|2022-02-25 08:42:40|30.67|30.59|30.7|30.62|30.71|30.63|30.67|30.59|13
1645778570000|2022-02-25 08:42:50|30.68|30.6|30.76|30.68|30.77|30.69|30.68|30.6|16
1645778580000|2022-02-25 08:43:00|30.74|30.66|30.63|30.55|30.74|30.66|30.63|30.55|16
1645778590000|2022-02-25 08:43:10|30.64|30.56|30.6|30.52|30.65|30.57|30.6|30.52|17
1645778600000|2022-02-25 08:43:20|30.59|30.51|30.63|30.55|30.63|30.55|30.59|30.51|13
1645778610000|2022-02-25 08:43:30|30.61|30.53|30.6|30.52|30.63|30.55|30.59|30.51|1
1645778620000|2022-02-25 08:43:40|30.59|30.51|30.63|30.55|30.63|30.55|30.59|30.51|0
1645778630000|2022-02-25 08:43:50|30.61|30.53|30.59|30.51|30.63|30.55|30.58|30.5|4
1645778640000|2022-02-25 08:44:00|30.61|30.53|30.63|30.55|30.63|30.55|30.6|30.52|2
1645778650000|2022-02-25 08:44:10|30.64|30.56|30.55|30.47|30.64|30.56|30.54|30.46|0
1645778660000|2022-02-25 08:44:20|30.54|30.46|30.55|30.47|30.55|30.47|30.51|30.43|13
1645778670000|2022-02-25 08:44:30|30.53|30.45|30.53|30.45|30.55|30.47|30.51|30.43|8
1645778680000|2022-02-25 08:44:40|30.55|30.47|30.57|30.49|30.6|30.52|30.55|30.47|13
1645778690000|2022-02-25 08:44:50|30.59|30.51|30.6|30.52|30.6|30.52|30.57|30.49|1
1645778700000|2022-02-25 08:45:00|30.64|30.56|30.6|30.52|30.64|30.56|30.6|30.52|4
1645778710000|2022-02-25 08:45:10|30.61|30.53|30.61|30.53|30.64|30.56|30.6|30.52|4
1645778720000|2022-02-25 08:45:20|30.63|30.55|30.64|30.56|30.64|30.56|30.6|30.52|5
1645778730000|2022-02-25 08:45:30|30.62|30.54|30.65|30.57|30.65|30.57|30.62|30.54|0
1645778740000|2022-02-25 08:45:40|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1645778750000|2022-02-25 08:45:50|30.62|30.54|30.57|30.49|30.62|30.54|30.56|30.48|10
1645778760000|2022-02-25 08:46:00|30.56|30.48|30.6|30.52|30.6|30.52|30.55|30.47|1
1645778770000|2022-02-25 08:46:10|30.63|30.55|30.6|30.52|30.65|30.57|30.6|30.52|10
1645778780000|2022-02-25 08:46:20|30.59|30.51|30.57|30.49|30.59|30.51|30.52|30.44|1
1645778790000|2022-02-25 08:46:30|30.56|30.48|30.55|30.47|30.56|30.48|30.51|30.43|1
1645778800000|2022-02-25 08:46:40|30.53|30.45|30.59|30.51|30.59|30.51|30.51|30.43|6
1645778810000|2022-02-25 08:46:50|30.6|30.52|30.55|30.47|30.6|30.52|30.55|30.47|1
1645778820000|2022-02-25 08:47:00|30.56|30.48|30.59|30.51|30.59|30.51|30.55|30.47|4
1645778830000|2022-02-25 08:47:10|30.57|30.49|30.55|30.47|30.59|30.51|30.55|30.47|0
1645778840000|2022-02-25 08:47:20|30.59|30.51|30.59|30.51|30.6|30.52|30.59|30.51|8
1645778850000|2022-02-25 08:47:30|30.6|30.52|30.55|30.47|30.6|30.52|30.55|30.47|4
1645778860000|2022-02-25 08:47:40|30.56|30.48|30.57|30.49|30.62|30.54|30.56|30.48|8
1645778870000|2022-02-25 08:47:50|30.58|30.5|30.56|30.48|30.58|30.5|30.56|30.48|0
1645778880000|2022-02-25 08:48:00|30.54|30.46|30.56|30.48|30.57|30.49|30.54|30.46|0
1645778890000|2022-02-25 08:48:10|30.57|30.49|30.6|30.52|30.61|30.53|30.56|30.48|8
1645778900000|2022-02-25 08:48:20|30.58|30.5|30.6|30.52|30.6|30.52|30.56|30.48|0
1645778910000|2022-02-25 08:48:30|30.58|30.5|30.56|30.48|30.58|30.5|30.54|30.46|0
1645778920000|2022-02-25 08:48:40|30.54|30.46|30.56|30.48|30.57|30.49|30.54|30.46|2
1645778930000|2022-02-25 08:48:50|30.54|30.46|30.56|30.48|30.56|30.48|30.52|30.44|1
1645778940000|2022-02-25 08:49:00|30.57|30.49|30.57|30.49|30.57|30.49|30.56|30.48|0
1645778950000|2022-02-25 08:49:10|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1645778960000|2022-02-25 08:49:20|30.53|30.45|30.56|30.48|30.56|30.48|30.52|30.44|2
1645778970000|2022-02-25 08:49:30|30.57|30.49|30.55|30.47|30.58|30.5|30.53|30.45|0
1645778980000|2022-02-25 08:49:40|30.56|30.48|30.56|30.48|30.6|30.52|30.56|30.48|0
1645778990000|2022-02-25 08:49:50|30.58|30.5|30.58|30.5|30.6|30.52|30.55|30.47|1
1645779000000|2022-02-25 08:50:00|30.57|30.49|30.56|30.48|30.57|30.49|30.53|30.45|1
1645779010000|2022-02-25 08:50:10|30.55|30.47|30.55|30.47|30.56|30.48|30.55|30.47|0
1645779020000|2022-02-25 08:50:20|30.56|30.48|30.64|30.56|30.64|30.56|30.56|30.48|23
1645779030000|2022-02-25 08:50:30|30.65|30.57|30.64|30.56|30.65|30.57|30.63|30.55|2
1645779040000|2022-02-25 08:50:40|30.61|30.53|30.64|30.56|30.64|30.56|30.59|30.51|1
1645779050000|2022-02-25 08:50:50|30.63|30.55|30.56|30.48|30.63|30.55|30.56|30.48|0
1645779060000|2022-02-25 08:51:00|30.59|30.51|30.53|30.45|30.6|30.52|30.53|30.45|0
1645779070000|2022-02-25 08:51:10|30.51|30.43|30.46|30.38|30.51|30.43|30.43|30.35|12
1645779080000|2022-02-25 08:51:20|30.42|30.34|30.44|30.36|30.46|30.38|30.42|30.34|1
1645779090000|2022-02-25 08:51:30|30.46|30.38|30.44|30.36|30.47|30.39|30.43|30.35|0
1645779100000|2022-02-25 08:51:40|30.43|30.35|30.43|30.35|30.43|30.35|30.41|30.33|21
1645779110000|2022-02-25 08:51:50|30.42|30.34|30.43|30.35|30.44|30.36|30.42|30.34|1
1645779120000|2022-02-25 08:52:00|30.44|30.36|30.43|30.35|30.46|30.38|30.42|30.34|1
1645779130000|2022-02-25 08:52:10|30.42|30.34|30.43|30.35|30.43|30.35|30.38|30.3|8
1645779140000|2022-02-25 08:52:20|30.42|30.34|30.38|30.3|30.42|30.34|30.38|30.3|0
1645779150000|2022-02-25 08:52:30|30.39|30.31|30.38|30.3|30.4|30.32|30.38|30.3|4
1645779160000|2022-02-25 08:52:40|30.39|30.31|30.39|30.31|30.4|30.32|30.38|30.3|1
1645779170000|2022-02-25 08:52:50|30.38|30.3|30.43|30.35|30.43|30.35|30.38|30.3|0
1645779180000|2022-02-25 08:53:00|30.44|30.36|30.39|30.31|30.47|30.39|30.39|30.31|1
1645779190000|2022-02-25 08:53:10|30.4|30.32|30.42|30.34|30.42|30.34|30.4|30.32|1
1645779200000|2022-02-25 08:53:20|30.4|30.32|30.39|30.31|30.4|30.32|30.39|30.31|0
1645779210000|2022-02-25 08:53:30|30.38|30.3|30.39|30.31|30.42|30.34|30.38|30.3|1
1645779220000|2022-02-25 08:53:40|30.4|30.32|30.42|30.34|30.43|30.35|30.38|30.3|1
1645779230000|2022-02-25 08:53:50|30.44|30.36|30.51|30.43|30.51|30.43|30.44|30.36|13
1645779240000|2022-02-25 08:54:00|30.52|30.44|30.52|30.44|30.54|30.46|30.51|30.43|6
1645779250000|2022-02-25 08:54:10|30.55|30.47|30.55|30.47|30.55|30.47|30.54|30.46|4
1645779260000|2022-02-25 08:54:20|30.56|30.48|30.55|30.47|30.58|30.5|30.55|30.47|4
1645779270000|2022-02-25 08:54:30|30.52|30.44|30.55|30.47|30.55|30.47|30.51|30.43|2
1645779290000|2022-02-25 08:54:50|30.56|30.48|30.52|30.44|30.59|30.51|30.52|30.44|0
1645779300000|2022-02-25 08:55:00|30.54|30.46|30.56|30.48|30.59|30.51|30.54|30.46|0
1645779310000|2022-02-25 08:55:10|30.58|30.5|30.51|30.43|30.59|30.51|30.51|30.43|2
1645779320000|2022-02-25 08:55:20|30.55|30.47|30.51|30.43|30.55|30.47|30.51|30.43|1
1645779330000|2022-02-25 08:55:30|30.49|30.41|30.47|30.39|30.5|30.42|30.47|30.39|0
1645779340000|2022-02-25 08:55:40|30.45|30.37|30.46|30.38|30.47|30.39|30.42|30.34|0
1645779350000|2022-02-25 08:55:50|30.47|30.39|30.47|30.39|30.47|30.39|30.44|30.36|0
1645779360000|2022-02-25 08:56:00|30.48|30.4|30.47|30.39|30.52|30.44|30.47|30.39|0
1645779370000|2022-02-25 08:56:10|30.48|30.4|30.56|30.48|30.56|30.48|30.48|30.4|1
1645779380000|2022-02-25 08:56:20|30.55|30.47|30.6|30.52|30.6|30.52|30.55|30.47|0
1645779390000|2022-02-25 08:56:30|30.58|30.5|30.6|30.52|30.6|30.52|30.56|30.48|1
1645779400000|2022-02-25 08:56:40|30.58|30.5|30.6|30.52|30.6|30.52|30.55|30.47|1
1645779410000|2022-02-25 08:56:50|30.58|30.5|30.58|30.5|30.61|30.53|30.58|30.5|0
1645779420000|2022-02-25 08:57:00|30.6|30.52|30.62|30.54|30.65|30.57|30.6|30.52|1
1645779430000|2022-02-25 08:57:10|30.64|30.56|30.61|30.53|30.64|30.56|30.6|30.52|0
1645779440000|2022-02-25 08:57:20|30.6|30.52|30.56|30.48|30.6|30.52|30.56|30.48|1
1645779450000|2022-02-25 08:57:30|30.57|30.49|30.6|30.52|30.61|30.53|30.56|30.48|0
1645779460000|2022-02-25 08:57:40|30.61|30.53|30.62|30.54|30.64|30.56|30.61|30.53|0
1645779470000|2022-02-25 08:57:50|30.64|30.56|30.62|30.54|30.64|30.56|30.6|30.52|0
1645779480000|2022-02-25 08:58:00|30.64|30.56|30.66|30.58|30.66|30.58|30.62|30.54|1
1645779490000|2022-02-25 08:58:10|30.68|30.6|30.69|30.61|30.7|30.62|30.68|30.6|0
1645779500000|2022-02-25 08:58:20|30.68|30.6|30.68|30.6|30.69|30.61|30.65|30.57|3
1645779510000|2022-02-25 08:58:30|30.66|30.58|30.66|30.58|30.69|30.61|30.66|30.58|0
1645779520000|2022-02-25 08:58:40|30.68|30.6|30.69|30.61|30.69|30.61|30.68|30.6|0
1645779530000|2022-02-25 08:58:50|30.68|30.6|30.69|30.61|30.69|30.61|30.68|30.6|0
1645779540000|2022-02-25 08:59:00|30.68|30.6|30.69|30.61|30.73|30.65|30.68|30.6|1
1645779550000|2022-02-25 08:59:10|30.68|30.6|30.65|30.57|30.69|30.61|30.64|30.56|2
1645779560000|2022-02-25 08:59:20|30.64|30.56|30.65|30.57|30.65|30.57|30.61|30.53|5
1645779570000|2022-02-25 08:59:30|30.64|30.56|30.64|30.56|30.64|30.56|30.61|30.53|3
1645779580000|2022-02-25 08:59:40|30.62|30.54|30.64|30.56|30.64|30.56|30.6|30.52|0
1645779590000|2022-02-25 08:59:50|30.63|30.55|30.64|30.56|30.64|30.56|30.63|30.55|0
1645779600000|2022-02-25 09:00:00|30.62|30.54|30.59|30.51|30.64|30.56|30.59|30.51|0
1645779610000|2022-02-25 09:00:10|30.57|30.49|30.63|30.55|30.63|30.55|30.55|30.47|20
1645779620000|2022-02-25 09:00:20|30.61|30.53|30.68|30.6|30.68|30.6|30.61|30.53|10
1645779630000|2022-02-25 09:00:30|30.69|30.61|30.68|30.6|30.69|30.61|30.66|30.58|3
1645779640000|2022-02-25 09:00:40|30.69|30.61|30.61|30.53|30.69|30.61|30.61|30.53|0
1645779650000|2022-02-25 09:00:50|30.63|30.55|30.63|30.55|30.64|30.56|30.59|30.51|0
1645779660000|2022-02-25 09:01:00|30.64|30.56|30.62|30.54|30.64|30.56|30.61|30.53|18
1645779670000|2022-02-25 09:01:10|30.64|30.56|30.68|30.6|30.68|30.6|30.64|30.56|54
1645779680000|2022-02-25 09:01:20|30.66|30.58|30.59|30.51|30.68|30.6|30.59|30.51|17
1645779690000|2022-02-25 09:01:30|||||||||3
1645779700000|2022-02-25 09:01:40|30.56|30.48|30.56|30.48|30.59|30.51|30.55|30.47|86
1645779710000|2022-02-25 09:01:50|30.58|30.5|30.59|30.51|30.59|30.51|30.58|30.5|0
1645779720000|2022-02-25 09:02:00|30.58|30.5|30.56|30.48|30.59|30.51|30.55|30.47|14
1645779730000|2022-02-25 09:02:10|30.58|30.5|30.56|30.48|30.59|30.51|30.54|30.46|13
1645779740000|2022-02-25 09:02:20|30.58|30.5|30.56|30.48|30.59|30.51|30.54|30.46|4
1645779750000|2022-02-25 09:02:30|30.57|30.49|30.63|30.55|30.63|30.55|30.57|30.49|1
1645779760000|2022-02-25 09:02:40|30.61|30.53|30.6|30.52|30.63|30.55|30.6|30.52|0
1645779770000|2022-02-25 09:02:50|30.61|30.53|30.63|30.55|30.64|30.56|30.6|30.52|30
1645779780000|2022-02-25 09:03:00|30.65|30.57|30.66|30.58|30.68|30.6|30.64|30.56|23
1645779790000|2022-02-25 09:03:10|30.64|30.56|30.67|30.59|30.68|30.6|30.64|30.56|28
1645779800000|2022-02-25 09:03:20|30.65|30.57|30.65|30.57|30.67|30.59|30.63|30.55|4
1645779810000|2022-02-25 09:03:30|30.67|30.59|30.59|30.51|30.67|30.59|30.58|30.5|22
1645779820000|2022-02-25 09:03:40|30.58|30.5|30.64|30.56|30.64|30.56|30.58|30.5|12
1645779830000|2022-02-25 09:03:50|30.66|30.58|30.69|30.61|30.71|30.63|30.65|30.57|1
1645779840000|2022-02-25 09:04:00|30.68|30.6|30.65|30.57|30.68|30.6|30.65|30.57|0
1645779850000|2022-02-25 09:04:10|30.64|30.56|30.68|30.6|30.68|30.6|30.64|30.56|6
1645779860000|2022-02-25 09:04:20|30.69|30.61|30.72|30.64|30.72|30.64|30.69|30.61|0
1645779870000|2022-02-25 09:04:30|30.71|30.63|30.71|30.63|30.71|30.63|30.71|30.63|0
1645779880000|2022-02-25 09:04:40|30.72|30.64|30.75|30.67|30.76|30.68|30.72|30.64|45
1645779890000|2022-02-25 09:04:50|30.73|30.65|30.7|30.62|30.75|30.67|30.7|30.62|8
1645779900000|2022-02-25 09:05:00|30.71|30.63|30.67|30.59|30.71|30.63|30.66|30.58|16
1645779910000|2022-02-25 09:05:10|30.68|30.6|30.7|30.62|30.71|30.63|30.67|30.59|4
1645779920000|2022-02-25 09:05:20|30.68|30.6|30.62|30.54|30.68|30.6|30.61|30.53|33
1645779930000|2022-02-25 09:05:30|30.6|30.52|30.64|30.56|30.66|30.58|30.59|30.51|39
1645779940000|2022-02-25 09:05:40|30.66|30.58|30.71|30.63|30.71|30.63|30.64|30.56|12
1645779950000|2022-02-25 09:05:50|30.7|30.62|30.67|30.59|30.71|30.63|30.67|30.59|2
1645779960000|2022-02-25 09:06:00|30.68|30.6|30.71|30.63|30.72|30.64|30.68|30.6|2
1645779970000|2022-02-25 09:06:10|30.72|30.64|30.75|30.67|30.75|30.67|30.71|30.63|21
1645779980000|2022-02-25 09:06:20|30.76|30.68|30.8|30.72|30.8|30.72|30.76|30.68|3
1645779990000|2022-02-25 09:06:30|30.79|30.71|30.79|30.71|30.81|30.73|30.76|30.68|3
1645780000000|2022-02-25 09:06:40|30.75|30.67|30.77|30.69|30.79|30.71|30.75|30.67|16
1645780010000|2022-02-25 09:06:50|30.8|30.72|30.75|30.67|30.8|30.72|30.75|30.67|1
1645780020000|2022-02-25 09:07:00|30.76|30.68|30.75|30.67|30.77|30.69|30.75|30.67|0
1645780030000|2022-02-25 09:07:10|30.73|30.65|30.73|30.65|30.75|30.67|30.72|30.64|1
1645780040000|2022-02-25 09:07:20|30.75|30.67|30.7|30.62|30.75|30.67|30.68|30.6|9
1645780050000|2022-02-25 09:07:30|30.68|30.6|30.7|30.62|30.7|30.62|30.68|30.6|3
1645780060000|2022-02-25 09:07:40|30.68|30.6|30.67|30.59|30.7|30.62|30.67|30.59|0
1645780070000|2022-02-25 09:07:50|30.66|30.58|30.66|30.58|30.7|30.62|30.66|30.58|0
1645780080000|2022-02-25 09:08:00|30.65|30.57|30.66|30.58|30.66|30.58|30.63|30.55|10
1645780090000|2022-02-25 09:08:10|30.64|30.56|30.67|30.59|30.71|30.63|30.64|30.56|2
1645780100000|2022-02-25 09:08:20|30.66|30.58|30.66|30.58|30.67|30.59|30.63|30.55|0
1645780110000|2022-02-25 09:08:30|30.67|30.59|30.67|30.59|30.67|30.59|30.64|30.56|0
1645780120000|2022-02-25 09:08:40|30.68|30.6|30.72|30.64|30.72|30.64|30.67|30.59|8
1645780130000|2022-02-25 09:08:50|30.71|30.63|30.73|30.65|30.75|30.67|30.71|30.63|2
1645780140000|2022-02-25 09:09:00|30.71|30.63|30.66|30.58|30.71|30.63|30.66|30.58|1
1645780150000|2022-02-25 09:09:10|30.67|30.59|30.67|30.59|30.67|30.59|30.63|30.55|1
1645780160000|2022-02-25 09:09:20|30.66|30.58|30.67|30.59|30.67|30.59|30.63|30.55|13
1645780170000|2022-02-25 09:09:30|30.68|30.6|30.67|30.59|30.71|30.63|30.67|30.59|8
1645780180000|2022-02-25 09:09:40|30.68|30.6|30.72|30.64|30.74|30.66|30.68|30.6|0
1645780190000|2022-02-25 09:09:50|30.71|30.63|30.74|30.66|30.74|30.66|30.69|30.61|2
1645780210000|2022-02-25 09:10:10|30.73|30.65|30.72|30.64|30.76|30.68|30.72|30.64|1
1645780220000|2022-02-25 09:10:20|30.7|30.62|30.7|30.62|30.72|30.64|30.69|30.61|2
1645780230000|2022-02-25 09:10:30|30.68|30.6|30.69|30.61|30.71|30.63|30.66|30.58|0
1645780240000|2022-02-25 09:10:40|30.68|30.6|30.68|30.6|30.69|30.61|30.68|30.6|0
1645780250000|2022-02-25 09:10:50|30.69|30.61|30.69|30.61|30.76|30.68|30.69|30.61|0
1645780260000|2022-02-25 09:11:00|30.71|30.63|30.71|30.63|30.71|30.63|30.67|30.59|7
1645780270000|2022-02-25 09:11:10|30.7|30.62|30.71|30.63|30.71|30.63|30.7|30.62|0
1645780280000|2022-02-25 09:11:20|30.7|30.62|30.7|30.62|30.71|30.63|30.68|30.6|1
1645780290000|2022-02-25 09:11:30|30.71|30.63|30.71|30.63|30.71|30.63|30.71|30.63|0
1645780300000|2022-02-25 09:11:40|30.72|30.64|30.73|30.65|30.76|30.68|30.72|30.64|4
1645780310000|2022-02-25 09:11:50|30.75|30.67|30.66|30.58|30.75|30.67|30.66|30.58|4
1645780320000|2022-02-25 09:12:00|30.69|30.61|30.66|30.58|30.7|30.62|30.66|30.58|2
1645780330000|2022-02-25 09:12:10|30.67|30.59|30.68|30.6|30.7|30.62|30.67|30.59|0
1645780340000|2022-02-25 09:12:20|30.66|30.58|30.67|30.59|30.67|30.59|30.66|30.58|0
1645780350000|2022-02-25 09:12:30|30.69|30.61|30.67|30.59|30.69|30.61|30.66|30.58|26
1645780360000|2022-02-25 09:12:40|30.68|30.6|30.7|30.62|30.7|30.62|30.66|30.58|1
1645780370000|2022-02-25 09:12:50|30.71|30.63|30.66|30.58|30.71|30.63|30.66|30.58|11
1645780380000|2022-02-25 09:13:00|30.67|30.59|30.68|30.6|30.7|30.62|30.66|30.58|1
1645780390000|2022-02-25 09:13:10|30.67|30.59|30.67|30.59|30.71|30.63|30.66|30.58|0
1645780400000|2022-02-25 09:13:20|30.68|30.6|30.71|30.63|30.71|30.63|30.67|30.59|0
1645780410000|2022-02-25 09:13:30|30.69|30.61|30.71|30.63|30.71|30.63|30.68|30.6|0
1645780420000|2022-02-25 09:13:40|30.72|30.64|30.71|30.63|30.72|30.64|30.71|30.63|3
1645780430000|2022-02-25 09:13:50|30.72|30.64|30.7|30.62|30.72|30.64|30.68|30.6|3
1645780440000|2022-02-25 09:14:00|30.68|30.6|30.71|30.63|30.71|30.63|30.67|30.59|18
1645780450000|2022-02-25 09:14:10|30.72|30.64|30.71|30.63|30.72|30.64|30.71|30.63|2
1645780460000|2022-02-25 09:14:20|30.7|30.62|30.66|30.58|30.7|30.62|30.66|30.58|1
1645780470000|2022-02-25 09:14:30|30.67|30.59|30.66|30.58|30.67|30.59|30.66|30.58|0
1645780480000|2022-02-25 09:14:40|30.69|30.61|30.66|30.58|30.69|30.61|30.66|30.58|8
1645780490000|2022-02-25 09:14:50|30.67|30.59|30.7|30.62|30.71|30.63|30.67|30.59|2
1645780500000|2022-02-25 09:15:00|30.68|30.6|30.64|30.56|30.68|30.6|30.63|30.55|0
1645780510000|2022-02-25 09:15:10|30.63|30.55|30.62|30.54|30.64|30.56|30.61|30.53|0
1645780520000|2022-02-25 09:15:20|30.66|30.58|30.59|30.51|30.66|30.58|30.58|30.5|102
1645780530000|2022-02-25 09:15:30|30.58|30.5|30.55|30.47|30.59|30.51|30.55|30.47|1
1645780540000|2022-02-25 09:15:40|30.57|30.49|30.54|30.46|30.57|30.49|30.53|30.45|0
1645780550000|2022-02-25 09:15:50|30.56|30.48|30.63|30.55|30.63|30.55|30.55|30.47|1
1645780560000|2022-02-25 09:16:00|30.61|30.53|30.59|30.51|30.62|30.54|30.59|30.51|0
1645780580000|2022-02-25 09:16:20|30.61|30.53|30.67|30.59|30.67|30.59|30.61|30.53|7
1645780590000|2022-02-25 09:16:30|30.68|30.6|30.67|30.59|30.69|30.61|30.67|30.59|1
1645780600000|2022-02-25 09:16:40|30.65|30.57|30.63|30.55|30.65|30.57|30.62|30.54|0
1645780610000|2022-02-25 09:16:50|30.6|30.52|30.61|30.53|30.61|30.53|30.58|30.5|2
1645780620000|2022-02-25 09:17:00|30.63|30.55|30.58|30.5|30.63|30.55|30.58|30.5|1
1645780630000|2022-02-25 09:17:10|30.56|30.48|30.55|30.47|30.58|30.5|30.55|30.47|0
1645780640000|2022-02-25 09:17:20|30.56|30.48|30.58|30.5|30.58|30.5|30.55|30.47|16
1645780650000|2022-02-25 09:17:30|30.56|30.48|30.54|30.46|30.56|30.48|30.51|30.43|0
1645780660000|2022-02-25 09:17:40|30.53|30.45|30.54|30.46|30.54|30.46|30.49|30.41|2
1645780670000|2022-02-25 09:17:50|30.55|30.47|30.54|30.46|30.56|30.48|30.53|30.45|0
1645780680000|2022-02-25 09:18:00|30.55|30.47|30.58|30.5|30.58|30.5|30.54|30.46|40
1645780690000|2022-02-25 09:18:10|30.59|30.51|30.58|30.5|30.61|30.53|30.56|30.48|35
1645780700000|2022-02-25 09:18:20|30.56|30.48|30.54|30.46|30.56|30.48|30.53|30.45|0
1645780710000|2022-02-25 09:18:30|30.55|30.47|30.55|30.47|30.55|30.47|30.54|30.46|34
1645780720000|2022-02-25 09:18:40|30.54|30.46|30.54|30.46|30.58|30.5|30.54|30.46|53
1645780730000|2022-02-25 09:18:50|30.53|30.45|30.55|30.47|30.58|30.5|30.53|30.45|2
1645780740000|2022-02-25 09:19:00|30.54|30.46|30.53|30.45|30.54|30.46|30.51|30.43|2
1645780750000|2022-02-25 09:19:10|30.54|30.46|30.55|30.47|30.57|30.49|30.53|30.45|11
1645780760000|2022-02-25 09:19:20|30.57|30.49|30.53|30.45|30.58|30.5|30.53|30.45|0
1645780770000|2022-02-25 09:19:30|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|0
1645780780000|2022-02-25 09:19:40|30.55|30.47|30.57|30.49|30.58|30.5|30.55|30.47|4
1645780790000|2022-02-25 09:19:50|30.55|30.47|30.58|30.5|30.58|30.5|30.55|30.47|0
1645780800000|2022-02-25 09:20:00|30.55|30.47|30.53|30.45|30.57|30.49|30.53|30.45|2
1645780810000|2022-02-25 09:20:10|30.54|30.46|30.53|30.45|30.54|30.46|30.53|30.45|0
1645780820000|2022-02-25 09:20:20|30.54|30.46|30.58|30.5|30.58|30.5|30.54|30.46|40
1645780830000|2022-02-25 09:20:30|30.61|30.53|30.59|30.51|30.62|30.54|30.59|30.51|8
1645780840000|2022-02-25 09:20:40|30.58|30.5|30.54|30.46|30.58|30.5|30.5|30.42|46
1645780850000|2022-02-25 09:20:50|30.55|30.47|30.53|30.45|30.55|30.47|30.53|30.45|0
1645780860000|2022-02-25 09:21:00|30.54|30.46|30.58|30.5|30.58|30.5|30.54|30.46|0
1645780870000|2022-02-25 09:21:10|30.59|30.51|30.63|30.55|30.63|30.55|30.59|30.51|6
1645780880000|2022-02-25 09:21:20|30.61|30.53|30.63|30.55|30.63|30.55|30.6|30.52|0
1645780890000|2022-02-25 09:21:30|30.61|30.53|30.63|30.55|30.63|30.55|30.59|30.51|3
1645780900000|2022-02-25 09:21:40|30.61|30.53|30.6|30.52|30.63|30.55|30.6|30.52|2
1645780910000|2022-02-25 09:21:50|30.59|30.51|30.58|30.5|30.59|30.51|30.56|30.48|9
1645780920000|2022-02-25 09:22:00|30.55|30.47|30.56|30.48|30.56|30.48|30.55|30.47|6
1645780930000|2022-02-25 09:22:10|30.58|30.5|30.55|30.47|30.59|30.51|30.55|30.47|10
1645780940000|2022-02-25 09:22:20|30.56|30.48|30.55|30.47|30.58|30.5|30.53|30.45|4
1645780950000|2022-02-25 09:22:30|30.53|30.45|30.59|30.51|30.59|30.51|30.53|30.45|7
1645780960000|2022-02-25 09:22:40|30.6|30.52|30.59|30.51|30.6|30.52|30.56|30.48|11
1645780970000|2022-02-25 09:22:50|30.6|30.52|30.6|30.52|30.63|30.55|30.6|30.52|10
1645780980000|2022-02-25 09:23:00|30.61|30.53|30.64|30.56|30.66|30.58|30.61|30.53|5
1645780990000|2022-02-25 09:23:10|30.65|30.57|30.68|30.6|30.68|30.6|30.65|30.57|14
1645781000000|2022-02-25 09:23:20|30.66|30.58|30.68|30.6|30.68|30.6|30.61|30.53|9
1645781010000|2022-02-25 09:23:30|30.64|30.56|30.65|30.57|30.67|30.59|30.63|30.55|0
1645781020000|2022-02-25 09:23:40|30.64|30.56|30.68|30.6|30.68|30.6|30.64|30.56|0
1645781030000|2022-02-25 09:23:50|30.67|30.59|30.64|30.56|30.67|30.59|30.64|30.56|0
1645781040000|2022-02-25 09:24:00|30.63|30.55|30.64|30.56|30.68|30.6|30.63|30.55|4
1645781050000|2022-02-25 09:24:10|30.63|30.55|30.64|30.56|30.65|30.57|30.61|30.53|6
1645781060000|2022-02-25 09:24:20|30.65|30.57|30.64|30.56|30.65|30.57|30.63|30.55|0
1645781070000|2022-02-25 09:24:30|30.63|30.55|30.64|30.56|30.64|30.56|30.63|30.55|0
1645781080000|2022-02-25 09:24:40|30.63|30.55|30.61|30.53|30.64|30.56|30.61|30.53|0
1645781090000|2022-02-25 09:24:50|30.63|30.55|30.67|30.59|30.68|30.6|30.63|30.55|1
1645781100000|2022-02-25 09:25:00|30.65|30.57|30.71|30.63|30.71|30.63|30.65|30.57|8
1645781110000|2022-02-25 09:25:10|30.69|30.61|30.68|30.6|30.71|30.63|30.68|30.6|5
1645781120000|2022-02-25 09:25:20|30.67|30.59|30.72|30.64|30.72|30.64|30.67|30.59|1
1645781130000|2022-02-25 09:25:30|30.7|30.62|30.67|30.59|30.7|30.62|30.67|30.59|0
1645781140000|2022-02-25 09:25:40|30.68|30.6|30.67|30.59|30.68|30.6|30.67|30.59|0
1645781150000|2022-02-25 09:25:50|30.65|30.57|30.68|30.6|30.68|30.6|30.64|30.56|0
1645781160000|2022-02-25 09:26:00|30.67|30.59|30.63|30.55|30.68|30.6|30.61|30.53|1
1645781170000|2022-02-25 09:26:10|30.61|30.53|30.61|30.53|30.61|30.53|30.55|30.47|1
1645781180000|2022-02-25 09:26:20|30.63|30.55|30.64|30.56|30.65|30.57|30.59|30.51|0
1645781190000|2022-02-25 09:26:30|30.63|30.55|30.68|30.6|30.68|30.6|30.63|30.55|0
1645781200000|2022-02-25 09:26:40|30.65|30.57|30.64|30.56|30.67|30.59|30.64|30.56|1
1645781210000|2022-02-25 09:26:50|30.65|30.57|30.59|30.51|30.68|30.6|30.59|30.51|9
1645781220000|2022-02-25 09:27:00|30.6|30.52|30.62|30.54|30.63|30.55|30.59|30.51|1
1645781230000|2022-02-25 09:27:10|30.63|30.55|30.63|30.55|30.65|30.57|30.6|30.52|0
1645781240000|2022-02-25 09:27:20|30.66|30.58|30.63|30.55|30.67|30.59|30.63|30.55|0
1645781260000|2022-02-25 09:27:40|30.6|30.52|30.62|30.54|30.62|30.54|30.59|30.51|1
1645781270000|2022-02-25 09:27:50|30.6|30.52|30.63|30.55|30.63|30.55|30.6|30.52|0
1645781280000|2022-02-25 09:28:00|30.64|30.56|30.64|30.56|30.66|30.58|30.63|30.55|0
1645781290000|2022-02-25 09:28:10|30.66|30.58|30.64|30.56|30.66|30.58|30.63|30.55|0
1645781300000|2022-02-25 09:28:20|30.63|30.55|30.67|30.59|30.68|30.6|30.63|30.55|0
1645781310000|2022-02-25 09:28:30|30.66|30.58|30.62|30.54|30.66|30.58|30.59|30.51|19
1645781320000|2022-02-25 09:28:40|30.63|30.55|30.66|30.58|30.66|30.58|30.63|30.55|0
1645781330000|2022-02-25 09:28:50|30.67|30.59|30.62|30.54|30.67|30.59|30.62|30.54|0
1645781340000|2022-02-25 09:29:00|30.63|30.55|30.62|30.54|30.64|30.56|30.59|30.51|1
1645781350000|2022-02-25 09:29:10|30.6|30.52|30.58|30.5|30.6|30.52|30.58|30.5|0
1645781360000|2022-02-25 09:29:20|30.56|30.48|30.56|30.48|30.6|30.52|30.56|30.48|0
1645781370000|2022-02-25 09:29:30|30.55|30.47|30.59|30.51|30.59|30.51|30.55|30.47|6
1645781380000|2022-02-25 09:29:40|30.58|30.5|30.58|30.5|30.59|30.51|30.58|30.5|0
1645781390000|2022-02-25 09:29:50|30.56|30.48|30.55|30.47|30.56|30.48|30.55|30.47|1
1645781400000|2022-02-25 09:30:00|30.58|30.5|30.55|30.47|30.58|30.5|30.55|30.47|0
1645781410000|2022-02-25 09:30:10|30.54|30.46|30.58|30.5|30.59|30.51|30.54|30.46|7
1645781420000|2022-02-25 09:30:20|30.56|30.48|30.56|30.48|30.56|30.48|30.53|30.45|9
1645781430000|2022-02-25 09:30:30|30.58|30.5|30.61|30.53|30.61|30.53|30.58|30.5|117
1645781440000|2022-02-25 09:30:40|30.62|30.54|30.61|30.53|30.62|30.54|30.61|30.53|2
1645781450000|2022-02-25 09:30:50|30.62|30.54|30.64|30.56|30.66|30.58|30.62|30.54|1
1645781460000|2022-02-25 09:31:00|30.66|30.58|30.64|30.56|30.66|30.58|30.63|30.55|1
1645781470000|2022-02-25 09:31:10|30.66|30.58|30.66|30.58|30.66|30.58|30.63|30.55|0
1645781480000|2022-02-25 09:31:20|30.64|30.56|30.63|30.55|30.65|30.57|30.63|30.55|0
1645781490000|2022-02-25 09:31:30|30.62|30.54|30.66|30.58|30.66|30.58|30.61|30.53|11
1645781510000|2022-02-25 09:31:50|30.7|30.62|30.66|30.58|30.7|30.62|30.66|30.58|10
1645781520000|2022-02-25 09:32:00|30.65|30.57|30.52|30.44|30.65|30.57|30.51|30.43|55
1645781530000|2022-02-25 09:32:10|30.51|30.43|30.57|30.49|30.61|30.53|30.51|30.43|23
1645781540000|2022-02-25 09:32:20|30.6|30.52|30.56|30.48|30.6|30.52|30.56|30.48|6
1645781550000|2022-02-25 09:32:30|30.54|30.46|30.56|30.48|30.57|30.49|30.51|30.43|9
1645781560000|2022-02-25 09:32:40|30.54|30.46|30.61|30.53|30.61|30.53|30.54|30.46|0
1645781570000|2022-02-25 09:32:50|30.59|30.51|30.53|30.45|30.61|30.53|30.53|30.45|11
1645781580000|2022-02-25 09:33:00|30.54|30.46|30.52|30.44|30.57|30.49|30.51|30.43|17
1645781590000|2022-02-25 09:33:10|30.53|30.45|30.48|30.4|30.54|30.46|30.4|30.32|12
1645781600000|2022-02-25 09:33:20|30.49|30.41|30.44|30.36|30.49|30.41|30.4|30.32|0
1645781610000|2022-02-25 09:33:30|30.45|30.37|30.5|30.42|30.5|30.42|30.45|30.37|0
1645781620000|2022-02-25 09:33:40|30.49|30.41|30.53|30.45|30.53|30.45|30.47|30.39|11
1645781630000|2022-02-25 09:33:50|30.51|30.43|30.53|30.45|30.58|30.5|30.5|30.42|1
1645781640000|2022-02-25 09:34:00|30.54|30.46|30.54|30.46|30.56|30.48|30.54|30.46|1
1645781650000|2022-02-25 09:34:10|30.53|30.45|30.51|30.43|30.54|30.46|30.49|30.41|1
1645781660000|2022-02-25 09:34:20|30.53|30.45|30.47|30.39|30.54|30.46|30.45|30.37|1
1645781670000|2022-02-25 09:34:30|30.49|30.41|30.5|30.42|30.53|30.45|30.49|30.41|14
1645781680000|2022-02-25 09:34:40|30.51|30.43|30.54|30.46|30.54|30.46|30.51|30.43|11
1645781690000|2022-02-25 09:34:50|30.51|30.43|30.5|30.42|30.51|30.43|30.5|30.42|0
1645781700000|2022-02-25 09:35:00|30.52|30.44|30.49|30.41|30.52|30.44|30.45|30.37|23
1645781710000|2022-02-25 09:35:10|30.5|30.42|30.5|30.42|30.5|30.42|30.45|30.37|2
1645781720000|2022-02-25 09:35:20|30.49|30.41|30.5|30.42|30.5|30.42|30.49|30.41|0
1645781730000|2022-02-25 09:35:30|30.51|30.43|30.5|30.42|30.54|30.46|30.5|30.42|8
1645781740000|2022-02-25 09:35:40|30.54|30.46|30.54|30.46|30.55|30.47|30.5|30.42|3
1645781750000|2022-02-25 09:35:50|30.51|30.43|30.54|30.46|30.55|30.47|30.5|30.42|3
1645781760000|2022-02-25 09:36:00|30.52|30.44|30.52|30.44|30.52|30.44|30.5|30.42|1
1645781770000|2022-02-25 09:36:10|30.5|30.42|30.51|30.43|30.51|30.43|30.45|30.37|19
1645781780000|2022-02-25 09:36:20|30.5|30.42|30.5|30.42|30.51|30.43|30.49|30.41|1
1645781790000|2022-02-25 09:36:30|30.51|30.43|30.49|30.41|30.54|30.46|30.45|30.37|3
1645781800000|2022-02-25 09:36:40|30.46|30.38|30.44|30.36|30.46|30.38|30.42|30.34|3
1645781810000|2022-02-25 09:36:50|30.43|30.35|30.45|30.37|30.45|30.37|30.42|30.34|4
1645781820000|2022-02-25 09:37:00|30.46|30.38|30.46|30.38|30.49|30.41|30.45|30.37|6
1645781830000|2022-02-25 09:37:10|30.48|30.4|30.49|30.41|30.5|30.42|30.46|30.38|1
1645781840000|2022-02-25 09:37:20|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|0
1645781850000|2022-02-25 09:37:30|30.51|30.43|30.53|30.45|30.53|30.45|30.51|30.43|23
1645781860000|2022-02-25 09:37:40|30.51|30.43|30.5|30.42|30.53|30.45|30.5|30.42|1
1645781870000|2022-02-25 09:37:50|30.49|30.41|30.5|30.42|30.5|30.42|30.49|30.41|0
1645781880000|2022-02-25 09:38:00|30.51|30.43|30.49|30.41|30.51|30.43|30.49|30.41|0
1645781890000|2022-02-25 09:38:10|30.5|30.42|30.45|30.37|30.5|30.42|30.42|30.34|17
1645781900000|2022-02-25 09:38:20|30.46|30.38|30.49|30.41|30.5|30.42|30.46|30.38|0
1645781910000|2022-02-25 09:38:30|30.5|30.42|30.48|30.4|30.5|30.42|30.44|30.36|7
1645781920000|2022-02-25 09:38:40|30.46|30.38|30.49|30.41|30.49|30.41|30.46|30.38|0
1645781930000|2022-02-25 09:38:50|30.51|30.43|30.48|30.4|30.53|30.45|30.48|30.4|0
1645781940000|2022-02-25 09:39:00|30.46|30.38|30.51|30.43|30.53|30.45|30.46|30.38|1
1645781950000|2022-02-25 09:39:10|30.53|30.45|30.48|30.4|30.53|30.45|30.46|30.38|10
1645781960000|2022-02-25 09:39:20|30.49|30.41|30.53|30.45|30.53|30.45|30.49|30.41|12
1645781970000|2022-02-25 09:39:30|30.49|30.41|30.51|30.43|30.53|30.45|30.49|30.41|0
1645781980000|2022-02-25 09:39:40|30.49|30.41|30.51|30.43|30.53|30.45|30.48|30.4|7
1645781990000|2022-02-25 09:39:50|30.49|30.41|30.46|30.38|30.49|30.41|30.46|30.38|0
1645782000000|2022-02-25 09:40:00|30.48|30.4|30.51|30.43|30.51|30.43|30.48|30.4|1
1645782010000|2022-02-25 09:40:10|30.49|30.41|30.53|30.45|30.53|30.45|30.49|30.41|0
1645782020000|2022-02-25 09:40:20|30.54|30.46|30.53|30.45|30.54|30.46|30.53|30.45|0
1645782030000|2022-02-25 09:40:30|30.55|30.47|30.53|30.45|30.55|30.47|30.51|30.43|8
1645782040000|2022-02-25 09:40:40|30.51|30.43|30.57|30.49|30.58|30.5|30.51|30.43|2
1645782050000|2022-02-25 09:40:50|30.56|30.48|30.53|30.45|30.58|30.5|30.53|30.45|0
1645782060000|2022-02-25 09:41:00|30.49|30.41|30.51|30.43|30.51|30.43|30.46|30.38|35
1645782070000|2022-02-25 09:41:10|30.49|30.41|30.53|30.45|30.53|30.45|30.49|30.41|0
1645782080000|2022-02-25 09:41:20|30.54|30.46|30.53|30.45|30.55|30.47|30.51|30.43|0
1645782090000|2022-02-25 09:41:30|30.54|30.46|30.55|30.47|30.55|30.47|30.53|30.45|3
1645782100000|2022-02-25 09:41:40|30.58|30.5|30.51|30.43|30.58|30.5|30.49|30.41|11
1645782110000|2022-02-25 09:41:50|30.53|30.45|30.48|30.4|30.53|30.45|30.48|30.4|1
1645782120000|2022-02-25 09:42:00|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|0
1645782130000|2022-02-25 09:42:10|30.48|30.4|30.47|30.39|30.49|30.41|30.44|30.36|3
1645782140000|2022-02-25 09:42:20|30.44|30.36|30.44|30.36|30.47|30.39|30.44|30.36|2
1645782150000|2022-02-25 09:42:30|30.46|30.38|30.44|30.36|30.47|30.39|30.44|30.36|0
1645782190000|2022-02-25 09:43:10|30.41|30.33|30.39|30.31|30.41|30.33|30.39|30.31|13
1645782200000|2022-02-25 09:43:20|30.41|30.33|30.44|30.36|30.44|30.36|30.41|30.33|14
1645782220000|2022-02-25 09:43:40|30.49|30.41|30.48|30.4|30.49|30.41|30.46|30.38|8
1645782230000|2022-02-25 09:43:50|30.46|30.38|30.44|30.36|30.49|30.41|30.44|30.36|3
1645782240000|2022-02-25 09:44:00|30.46|30.38|30.46|30.38|30.48|30.4|30.44|30.36|0
1645782250000|2022-02-25 09:44:10|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|0
1645782260000|2022-02-25 09:44:20|30.42|30.34|30.44|30.36|30.44|30.36|30.39|30.31|1
1645782270000|2022-02-25 09:44:30|30.42|30.34|30.39|30.31|30.42|30.34|30.39|30.31|0
1645782280000|2022-02-25 09:44:40|30.43|30.35|30.44|30.36|30.44|30.36|30.39|30.31|3
1645782290000|2022-02-25 09:44:50|30.42|30.34|30.39|30.31|30.44|30.36|30.39|30.31|0
1645782300000|2022-02-25 09:45:00|30.42|30.34|30.39|30.31|30.44|30.36|30.39|30.31|6
1645782310000|2022-02-25 09:45:10|30.37|30.29|30.37|30.29|30.39|30.31|30.34|30.26|5
1645782320000|2022-02-25 09:45:20|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|0
1645782330000|2022-02-25 09:45:30|30.41|30.33|30.39|30.31|30.42|30.34|30.37|30.29|1
1645782340000|2022-02-25 09:45:40|||||||||2
1645782350000|2022-02-25 09:45:50|30.37|30.29|30.39|30.31|30.39|30.31|30.37|30.29|8
1645782360000|2022-02-25 09:46:00|30.38|30.3|30.36|30.28|30.38|30.3|30.35|30.27|0
1645782370000|2022-02-25 09:46:10|30.38|30.3|30.33|30.25|30.38|30.3|30.31|30.23|2
1645782380000|2022-02-25 09:46:20|30.34|30.26|30.34|30.26|30.36|30.28|30.31|30.23|3
1645782390000|2022-02-25 09:46:30|30.36|30.28|30.35|30.27|30.36|30.28|30.34|30.26|4
1645782400000|2022-02-25 09:46:40|30.36|30.28|30.31|30.23|30.36|30.28|30.31|30.23|1
1645782410000|2022-02-25 09:46:50|30.32|30.24|30.32|30.24|30.36|30.28|30.32|30.24|3
1645782420000|2022-02-25 09:47:00|30.33|30.25|30.36|30.28|30.36|30.28|30.32|30.24|3
1645782430000|2022-02-25 09:47:10|30.35|30.27|30.37|30.29|30.37|30.29|30.35|30.27|0
1645782440000|2022-02-25 09:47:20|30.35|30.27|30.32|30.24|30.35|30.27|30.32|30.24|17
1645782450000|2022-02-25 09:47:30|30.31|30.23|30.31|30.23|30.33|30.25|30.28|30.2|0
1645782460000|2022-02-25 09:47:40|30.29|30.21|30.33|30.25|30.33|30.25|30.29|30.21|0
1645782470000|2022-02-25 09:47:50|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1645782480000|2022-02-25 09:48:00|30.3|30.22|30.33|30.25|30.33|30.25|30.29|30.21|17
1645782490000|2022-02-25 09:48:10|30.32|30.24|30.29|30.21|30.32|30.24|30.29|30.21|2
1645782500000|2022-02-25 09:48:20|30.28|30.2|30.28|30.2|30.29|30.21|30.28|30.2|0
1645782510000|2022-02-25 09:48:30|30.27|30.19|30.28|30.2|30.28|30.2|30.27|30.19|0
1645782520000|2022-02-25 09:48:40|30.27|30.19|30.26|30.18|30.28|30.2|30.26|30.18|0
1645782530000|2022-02-25 09:48:50|30.27|30.19|30.32|30.24|30.32|30.24|30.27|30.19|1
1645782540000|2022-02-25 09:49:00|30.3|30.22|30.28|30.2|30.3|30.22|30.27|30.19|0
1645782550000|2022-02-25 09:49:10|30.3|30.22|30.31|30.23|30.31|30.23|30.28|30.2|2
1645782560000|2022-02-25 09:49:20|30.3|30.22|30.32|30.24|30.35|30.27|30.3|30.22|5
1645782570000|2022-02-25 09:49:30|30.33|30.25|30.32|30.24|30.33|30.25|30.31|30.23|0
1645782580000|2022-02-25 09:49:40|30.31|30.23|30.3|30.22|30.32|30.24|30.27|30.19|5
1645782590000|2022-02-25 09:49:50|30.28|30.2|30.31|30.23|30.32|30.24|30.28|30.2|2
1645782600000|2022-02-25 09:50:00|30.3|30.22|30.3|30.22|30.31|30.23|30.27|30.19|7
1645782610000|2022-02-25 09:50:10|30.31|30.23|30.31|30.23|30.32|30.24|30.31|30.23|0
1645782620000|2022-02-25 09:50:20|30.32|30.24|30.32|30.24|30.32|30.24|30.31|30.23|0
1645782630000|2022-02-25 09:50:30|30.33|30.25|30.28|30.2|30.35|30.27|30.28|30.2|7
1645782640000|2022-02-25 09:50:40|30.3|30.22|30.31|30.23|30.31|30.23|30.3|30.22|0
1645782650000|2022-02-25 09:50:50|30.3|30.22|30.28|30.2|30.3|30.22|30.27|30.19|1
1645782660000|2022-02-25 09:51:00|30.3|30.22|30.31|30.23|30.31|30.23|30.3|30.22|0
1645782670000|2022-02-25 09:51:10|30.32|30.24|30.31|30.23|30.32|30.24|30.31|30.23|0
1645782680000|2022-02-25 09:51:20|30.3|30.22|30.31|30.23|30.31|30.23|30.3|30.22|1
1645782690000|2022-02-25 09:51:30|30.27|30.19|30.28|30.2|30.28|30.2|30.27|30.19|4
1645782700000|2022-02-25 09:51:40|30.3|30.22|30.28|30.2|30.3|30.22|30.28|30.2|1
1645782710000|2022-02-25 09:51:50|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1645782720000|2022-02-25 09:52:00|30.26|30.18|30.31|30.23|30.31|30.23|30.26|30.18|0
1645782730000|2022-02-25 09:52:10|30.3|30.22|30.3|30.22|30.31|30.23|30.28|30.2|1
1645782740000|2022-02-25 09:52:20|30.31|30.23|30.28|30.2|30.31|30.23|30.28|30.2|0
1645782750000|2022-02-25 09:52:30|30.27|30.19|30.28|30.2|30.3|30.22|30.27|30.19|0
1645782760000|2022-02-25 09:52:40|30.27|30.19|30.28|30.2|30.28|30.2|30.26|30.18|0
1645782780000|2022-02-25 09:53:00|30.3|30.22|30.25|30.17|30.3|30.22|30.25|30.17|4
1645782790000|2022-02-25 09:53:10|30.26|30.18|30.25|30.17|30.26|30.18|30.25|30.17|4
1645782800000|2022-02-25 09:53:20|30.26|30.18|30.26|30.18|30.26|30.18|30.25|30.17|2
1645782810000|2022-02-25 09:53:30|30.25|30.17|30.26|30.18|30.26|30.18|30.25|30.17|0
1645782820000|2022-02-25 09:53:40|30.25|30.17|30.25|30.17|30.26|30.18|30.25|30.17|0
1645782830000|2022-02-25 09:53:50|30.23|30.15|30.2|30.12|30.23|30.15|30.2|30.12|10
1645782840000|2022-02-25 09:54:00|30.21|30.13|30.18|30.1|30.21|30.13|30.18|30.1|4
1645782850000|2022-02-25 09:54:10|30.2|30.12|30.18|30.1|30.2|30.12|30.18|30.1|0
1645782870000|2022-02-25 09:54:30|30.2|30.12|30.22|30.14|30.22|30.14|30.2|30.12|0
1645782880000|2022-02-25 09:54:40|30.23|30.15|30.22|30.14|30.23|30.15|30.22|30.14|0
1645782900000|2022-02-25 09:55:00|30.23|30.15|30.18|30.1|30.23|30.15|30.18|30.1|2
1645782910000|2022-02-25 09:55:10|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1645782920000|2022-02-25 09:55:20|30.18|30.1|30.12|30.04|30.18|30.1|30.12|30.04|0
1645782930000|2022-02-25 09:55:30|30.13|30.05|30.12|30.04|30.13|30.05|30.12|30.04|0
1645782940000|2022-02-25 09:55:40|30.13|30.05|30.1|30.02|30.15|30.07|30.1|30.02|0
1645782950000|2022-02-25 09:55:50|30.13|30.05|30.13|30.05|30.13|30.05|30.1|30.02|5
1645782960000|2022-02-25 09:56:00|30.12|30.04|30.08|30|30.13|30.05|30.08|30|0
1645782970000|2022-02-25 09:56:10|30.09|30.01|30.04|29.96|30.09|30.01|30.04|29.96|3
1645782980000|2022-02-25 09:56:20|30.03|29.95|30.05|29.97|30.05|29.97|30.03|29.95|0
1645782990000|2022-02-25 09:56:30|30.04|29.96|30.05|29.97|30.05|29.97|30.04|29.96|0
1645783000000|2022-02-25 09:56:40|30.04|29.96|30.02|29.94|30.05|29.97|30|29.92|8
1645783010000|2022-02-25 09:56:50|30|29.92|30.04|29.96|30.04|29.96|30|29.92|3
1645783020000|2022-02-25 09:57:00|30.05|29.97|30.07|29.99|30.08|30|30.04|29.96|1
1645783030000|2022-02-25 09:57:10|30.08|30|30.09|30.01|30.09|30.01|30.07|29.99|0
1645783040000|2022-02-25 09:57:20|30.1|30.02|30.13|30.05|30.13|30.05|30.09|30.01|20
1645783050000|2022-02-25 09:57:30|30.15|30.07|30.16|30.08|30.18|30.1|30.14|30.06|1
1645783060000|2022-02-25 09:57:40|30.14|30.06|30.13|30.05|30.17|30.09|30.13|30.05|0
1645783070000|2022-02-25 09:57:50|30.14|30.06|30.13|30.05|30.15|30.07|30.13|30.05|0
1645783080000|2022-02-25 09:58:00|30.14|30.06|30.13|30.05|30.15|30.07|30.12|30.04|1
1645783090000|2022-02-25 09:58:10|30.11|30.03|30.1|30.02|30.13|30.05|30.1|30.02|0
1645783100000|2022-02-25 09:58:20|30.09|30.01|30.05|29.97|30.09|30.01|30.05|29.97|0
1645783110000|2022-02-25 09:58:30|30.08|30|30.1|30.02|30.1|30.02|30.05|29.97|0
1645783120000|2022-02-25 09:58:40|30.09|30.01|30.09|30.01|30.09|30.01|30.05|29.97|0
1645783130000|2022-02-25 09:58:50|30.07|29.99|30.09|30.01|30.09|30.01|30.07|29.99|1
1645783140000|2022-02-25 09:59:00|30.08|30|30.08|30|30.09|30.01|30.08|30|0
1645783150000|2022-02-25 09:59:10|30.09|30.01|30.1|30.02|30.1|30.02|30.05|29.97|10
1645783160000|2022-02-25 09:59:20|30.08|30|30.05|29.97|30.1|30.02|30.05|29.97|3
1645783170000|2022-02-25 09:59:30|30.1|30.02|30.08|30|30.1|30.02|30.08|30|1
1645783180000|2022-02-25 09:59:40|30.06|29.98|30.1|30.02|30.1|30.02|30.05|29.97|0
1645783190000|2022-02-25 09:59:50|30.07|29.99|30.11|30.03|30.11|30.03|30.07|29.99|11
1645783200000|2022-02-25 10:00:00|30.12|30.04|30.07|29.99|30.12|30.04|30.07|29.99|0
1645783210000|2022-02-25 10:00:10|30.09|30.01|30.15|30.07|30.15|30.07|30.09|30.01|6
1645783220000|2022-02-25 10:00:20|30.14|30.06|30.15|30.07|30.15|30.07|30.14|30.06|0
1645783230000|2022-02-25 10:00:30|30.14|30.06|30.14|30.06|30.15|30.07|30.12|30.04|1
1645783240000|2022-02-25 10:00:40|30.12|30.04|30.12|30.04|30.15|30.07|30.12|30.04|0
1645783260000|2022-02-25 10:01:00|30.14|30.06|30.15|30.07|30.15|30.07|30.14|30.06|0
1645783270000|2022-02-25 10:01:10|30.14|30.06|30.1|30.02|30.14|30.06|30.07|29.99|3
1645783280000|2022-02-25 10:01:20|30.09|30.01|30.12|30.04|30.12|30.04|30.09|30.01|0
1645783290000|2022-02-25 10:01:30|30.11|30.03|30.12|30.04|30.12|30.04|30.09|30.01|2
1645783300000|2022-02-25 10:01:40|30.14|30.06|30.12|30.04|30.15|30.07|30.12|30.04|5
1645783310000|2022-02-25 10:01:50|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|5
1645783320000|2022-02-25 10:02:00|30.12|30.04|30.12|30.04|30.12|30.04|30.11|30.03|3
1645783330000|2022-02-25 10:02:10|30.11|30.03|30.12|30.04|30.12|30.04|30.09|30.01|5
1645783350000|2022-02-25 10:02:30|30.11|30.03|30.12|30.04|30.12|30.04|30.11|30.03|0
1645783360000|2022-02-25 10:02:40|30.11|30.03|30.09|30.01|30.11|30.03|30.09|30.01|40
1645783380000|2022-02-25 10:03:00|30.04|29.96|30.04|29.96|30.09|30.01|30.04|29.96|4
1645783390000|2022-02-25 10:03:10|30.02|29.94|30.02|29.94|30.04|29.96|30.01|29.93|18
1645783400000|2022-02-25 10:03:20|30.01|29.93|30.01|29.93|30.02|29.94|30.01|29.93|0
1645783430000|2022-02-25 10:03:50|30.03|29.95|30.05|29.97|30.05|29.97|30.01|29.93|2
1645783440000|2022-02-25 10:04:00|30.03|29.95|30.02|29.94|30.03|29.95|30.01|29.93|0
1645783450000|2022-02-25 10:04:10|30.03|29.95|30.02|29.94|30.03|29.95|30.02|29.94|0
1645783460000|2022-02-25 10:04:20|30.01|29.93|30.01|29.93|30.02|29.94|29.99|29.91|33
1645783470000|2022-02-25 10:04:30|29.99|29.91|29.99|29.91|30.01|29.93|29.99|29.91|4
1645783480000|2022-02-25 10:04:40|30.01|29.93|29.99|29.91|30.01|29.93|29.99|29.91|0
1645783490000|2022-02-25 10:04:50|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|18
1645783500000|2022-02-25 10:05:00|29.99|29.91|29.93|29.85|29.99|29.91|29.93|29.85|31
1645783510000|2022-02-25 10:05:10|29.94|29.86|29.93|29.85|29.96|29.88|29.93|29.85|0
1645783530000|2022-02-25 10:05:30|29.94|29.86|29.94|29.86|29.94|29.86|29.93|29.85|1
1645783540000|2022-02-25 10:05:40|29.93|29.85|29.93|29.85|29.96|29.88|29.93|29.85|0
1645783550000|2022-02-25 10:05:50|29.92|29.84|29.93|29.85|29.93|29.85|29.92|29.84|0
1645783560000|2022-02-25 10:06:00|29.92|29.84|29.88|29.8|29.93|29.85|29.88|29.8|21
1645783570000|2022-02-25 10:06:10|29.87|29.79|29.88|29.8|29.88|29.8|29.87|29.79|0
1645783580000|2022-02-25 10:06:20|29.87|29.79|29.87|29.79|29.88|29.8|29.87|29.79|0
1645783590000|2022-02-25 10:06:30|29.83|29.75|29.84|29.76|29.88|29.8|29.83|29.75|44
1645783600000|2022-02-25 10:06:40|29.81|29.73|29.81|29.73|29.84|29.76|29.8|29.72|110
1645783610000|2022-02-25 10:06:50|29.82|29.74|29.81|29.73|29.82|29.74|29.81|29.73|0
1645783620000|2022-02-25 10:07:00|29.8|29.72|29.78|29.7|29.82|29.74|29.76|29.68|32
1645783630000|2022-02-25 10:07:10|29.8|29.72|29.8|29.72|29.8|29.72|29.76|29.68|17
1645783640000|2022-02-25 10:07:20|29.78|29.7|29.78|29.7|29.8|29.72|29.76|29.68|3
1645783650000|2022-02-25 10:07:30|29.8|29.72|29.76|29.68|29.8|29.72|29.76|29.68|0
1645783660000|2022-02-25 10:07:40|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1645783670000|2022-02-25 10:07:50|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|1
1645783680000|2022-02-25 10:08:00|29.81|29.73|29.81|29.73|29.82|29.74|29.78|29.7|13
1645783690000|2022-02-25 10:08:10|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|0
1645783700000|2022-02-25 10:08:20|29.81|29.73|29.81|29.73|29.81|29.73|29.8|29.72|0
1645783710000|2022-02-25 10:08:30|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1645783720000|2022-02-25 10:08:40|29.85|29.77|29.85|29.77|29.85|29.77|29.83|29.75|38
1645783730000|2022-02-25 10:08:50|29.83|29.75|29.85|29.77|29.85|29.77|29.82|29.74|2
1645783740000|2022-02-25 10:09:00|29.86|29.78|29.87|29.79|29.9|29.82|29.86|29.78|33
1645783750000|2022-02-25 10:09:10|29.86|29.78|29.85|29.77|29.86|29.78|29.83|29.75|7
1645783760000|2022-02-25 10:09:20|29.83|29.75|29.8|29.72|29.85|29.77|29.8|29.72|1
1645783770000|2022-02-25 10:09:30|29.82|29.74|29.85|29.77|29.85|29.77|29.82|29.74|2
1645783800000|2022-02-25 10:10:00|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|7
1645783810000|2022-02-25 10:10:10|29.86|29.78|29.94|29.86|29.94|29.86|29.86|29.78|22
1645783820000|2022-02-25 10:10:20|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|7
1645783830000|2022-02-25 10:10:30|29.94|29.86|29.93|29.85|29.98|29.9|29.93|29.85|24
1645783840000|2022-02-25 10:10:40|29.94|29.86|29.93|29.85|29.94|29.86|29.88|29.8|5
1645783850000|2022-02-25 10:10:50|29.92|29.84|29.93|29.85|29.93|29.85|29.88|29.8|5
1645783860000|2022-02-25 10:11:00|29.92|29.84|29.9|29.82|29.93|29.85|29.88|29.8|4
1645783870000|2022-02-25 10:11:10|29.92|29.84|29.93|29.85|29.93|29.85|29.9|29.82|0
1645783880000|2022-02-25 10:11:20|29.9|29.82|29.9|29.82|29.92|29.84|29.88|29.8|1
1645783890000|2022-02-25 10:11:30|29.88|29.8|29.9|29.82|29.92|29.84|29.88|29.8|1
1645783900000|2022-02-25 10:11:40|29.88|29.8|29.93|29.85|29.94|29.86|29.88|29.8|0
1645783910000|2022-02-25 10:11:50|29.94|29.86|29.98|29.9|29.98|29.9|29.94|29.86|1
1645783920000|2022-02-25 10:12:00|29.97|29.89|29.97|29.89|29.97|29.89|29.93|29.85|2
1645783930000|2022-02-25 10:12:10|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|1
1645783940000|2022-02-25 10:12:20|29.98|29.9|29.93|29.85|29.98|29.9|29.93|29.85|0
1645783950000|2022-02-25 10:12:30|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|13
1645783960000|2022-02-25 10:12:40|29.91|29.83|29.91|29.83|29.93|29.85|29.9|29.82|2
1645783970000|2022-02-25 10:12:50|29.93|29.85|29.93|29.85|29.93|29.85|29.91|29.83|1
1645783980000|2022-02-25 10:13:00|29.91|29.83|29.91|29.83|29.93|29.85|29.91|29.83|0
1645783990000|2022-02-25 10:13:10|29.93|29.85|29.91|29.83|29.93|29.85|29.91|29.83|0
1645784000000|2022-02-25 10:13:20|29.9|29.82|29.93|29.85|29.94|29.86|29.9|29.82|3
1645784030000|2022-02-25 10:13:50|29.91|29.83|29.91|29.83|29.93|29.85|29.89|29.81|14
1645784040000|2022-02-25 10:14:00|29.9|29.82|29.89|29.81|29.9|29.82|29.89|29.81|0
1645784050000|2022-02-25 10:14:10|29.88|29.8|29.89|29.81|29.89|29.81|29.85|29.77|2
1645784060000|2022-02-25 10:14:20|29.88|29.8|29.89|29.81|29.89|29.81|29.86|29.78|0
1645784070000|2022-02-25 10:14:30|29.88|29.8|29.85|29.77|29.88|29.8|29.85|29.77|0
1645784100000|2022-02-25 10:15:00|29.86|29.78|29.85|29.77|29.89|29.81|29.82|29.74|2
1645784110000|2022-02-25 10:15:10|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|1
1645784120000|2022-02-25 10:15:20|29.83|29.75|29.82|29.74|29.85|29.77|29.82|29.74|19
1645784130000|2022-02-25 10:15:30|29.81|29.73|29.82|29.74|29.83|29.75|29.81|29.73|13
1645784140000|2022-02-25 10:15:40|29.8|29.72|29.8|29.72|29.8|29.72|29.76|29.68|28
1645784150000|2022-02-25 10:15:50|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|1
1645784160000|2022-02-25 10:16:00|29.77|29.69|29.78|29.7|29.78|29.7|29.77|29.69|11
1645784170000|2022-02-25 10:16:10|29.8|29.72|29.8|29.72|29.8|29.72|29.76|29.68|0
1645784180000|2022-02-25 10:16:20|29.78|29.7|29.78|29.7|29.8|29.72|29.76|29.68|23
1645784190000|2022-02-25 10:16:30|29.77|29.69|29.8|29.72|29.81|29.73|29.77|29.69|2
1645784200000|2022-02-25 10:16:40|29.83|29.75|29.8|29.72|29.84|29.76|29.8|29.72|119
1645784210000|2022-02-25 10:16:50|29.81|29.73|29.84|29.76|29.84|29.76|29.8|29.72|1
1645784220000|2022-02-25 10:17:00|29.83|29.75|29.83|29.75|29.84|29.76|29.83|29.75|0
1645784230000|2022-02-25 10:17:10|29.84|29.76|29.85|29.77|29.85|29.77|29.84|29.76|0
1645784240000|2022-02-25 10:17:20|29.84|29.76|29.83|29.75|29.88|29.8|29.83|29.75|63
1645784250000|2022-02-25 10:17:30|29.85|29.77|29.88|29.8|29.88|29.8|29.85|29.77|3
1645784260000|2022-02-25 10:17:40|29.91|29.83|29.88|29.8|29.92|29.84|29.88|29.8|24
1645784270000|2022-02-25 10:17:50|29.89|29.81|29.86|29.78|29.89|29.81|29.86|29.78|0
1645784280000|2022-02-25 10:18:00|29.83|29.75|29.86|29.78|29.86|29.78|29.83|29.75|15
1645784290000|2022-02-25 10:18:10|29.84|29.76|29.86|29.78|29.86|29.78|29.82|29.74|20
1645784300000|2022-02-25 10:18:20|29.85|29.77|29.86|29.78|29.86|29.78|29.82|29.74|9
1645784310000|2022-02-25 10:18:30|29.84|29.76|29.86|29.78|29.86|29.78|29.84|29.76|0
1645784330000|2022-02-25 10:18:50|29.84|29.76|29.86|29.78|29.86|29.78|29.82|29.74|1
1645784340000|2022-02-25 10:19:00|29.84|29.76|29.86|29.78|29.86|29.78|29.84|29.76|0
1645784350000|2022-02-25 10:19:10|29.84|29.76|29.86|29.78|29.86|29.78|29.84|29.76|0
1645784390000|2022-02-25 10:19:50|29.84|29.76|29.78|29.7|29.84|29.76|29.77|29.69|1
1645784400000|2022-02-25 10:20:00|29.81|29.73|29.73|29.65|29.82|29.74|29.73|29.65|12
1645784410000|2022-02-25 10:20:10|29.74|29.66|29.73|29.65|29.76|29.68|29.73|29.65|15
1645784420000|2022-02-25 10:20:20|29.74|29.66|29.77|29.69|29.77|29.69|29.74|29.66|0
1645784430000|2022-02-25 10:20:30|29.78|29.7|29.77|29.69|29.81|29.73|29.76|29.68|3
1645784440000|2022-02-25 10:20:40|29.76|29.68|29.74|29.66|29.77|29.69|29.74|29.66|0
1645784450000|2022-02-25 10:20:50|29.76|29.68|29.73|29.65|29.76|29.68|29.72|29.64|0
1645784460000|2022-02-25 10:21:00|29.77|29.69|29.81|29.73|29.81|29.73|29.76|29.68|3
1645784470000|2022-02-25 10:21:10|29.82|29.74|29.82|29.74|29.82|29.74|29.81|29.73|1
1645784480000|2022-02-25 10:21:20|29.84|29.76|29.82|29.74|29.86|29.78|29.82|29.74|0
1645784490000|2022-02-25 10:21:30|29.81|29.73|29.84|29.76|29.85|29.77|29.81|29.73|0
1645784500000|2022-02-25 10:21:40|29.82|29.74|29.82|29.74|29.84|29.76|29.82|29.74|3
1645784510000|2022-02-25 10:21:50|29.81|29.73|29.79|29.71|29.82|29.74|29.79|29.71|20
1645784520000|2022-02-25 10:22:00|29.76|29.68|29.75|29.67|29.78|29.7|29.75|29.67|0
1645784530000|2022-02-25 10:22:10|29.74|29.66|29.75|29.67|29.78|29.7|29.74|29.66|0
1645784540000|2022-02-25 10:22:20|29.77|29.69|29.66|29.58|29.77|29.69|29.66|29.58|19
1645784550000|2022-02-25 10:22:30|29.67|29.59|29.66|29.58|29.67|29.59|29.66|29.58|0
1645784560000|2022-02-25 10:22:40|29.67|29.59|29.71|29.63|29.71|29.63|29.66|29.58|26
1645784570000|2022-02-25 10:22:50|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1645784580000|2022-02-25 10:23:00|29.71|29.63|29.68|29.6|29.71|29.63|29.68|29.6|3
1645784590000|2022-02-25 10:23:10|29.69|29.61|29.7|29.62|29.73|29.65|29.69|29.61|0
1645784600000|2022-02-25 10:23:20|29.69|29.61|29.71|29.63|29.71|29.63|29.69|29.61|0
1645784610000|2022-02-25 10:23:30|29.72|29.64|29.72|29.64|29.73|29.65|29.72|29.64|0
1645784620000|2022-02-25 10:23:40|29.73|29.65|29.73|29.65|29.73|29.65|29.72|29.64|0
1645784630000|2022-02-25 10:23:50|29.72|29.64|29.68|29.6|29.72|29.64|29.68|29.6|5
1645784640000|2022-02-25 10:24:00|29.71|29.63|29.71|29.63|29.71|29.63|29.69|29.61|8
1645784660000|2022-02-25 10:24:20|29.68|29.6|29.68|29.6|29.68|29.6|29.67|29.59|60
1645784670000|2022-02-25 10:24:30|29.67|29.59|29.68|29.6|29.68|29.6|29.67|29.59|0
1645784690000|2022-02-25 10:24:50|29.69|29.61|29.68|29.6|29.71|29.63|29.68|29.6|1
1645784700000|2022-02-25 10:25:00|29.67|29.59|29.68|29.6|29.68|29.6|29.67|29.59|0
1645784710000|2022-02-25 10:25:10|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|1
1645784720000|2022-02-25 10:25:20|29.71|29.63|29.68|29.6|29.71|29.63|29.68|29.6|0
1645784740000|2022-02-25 10:25:40|29.69|29.61|29.68|29.6|29.69|29.61|29.68|29.6|0
1645784760000|2022-02-25 10:26:00|29.71|29.63|29.59|29.51|29.71|29.63|29.59|29.51|40
1645784770000|2022-02-25 10:26:10|29.6|29.52|29.69|29.61|29.69|29.61|29.6|29.52|12
1645784780000|2022-02-25 10:26:20|29.64|29.56|29.57|29.49|29.64|29.56|29.57|29.49|17
1645784790000|2022-02-25 10:26:30|29.55|29.47|29.55|29.47|29.58|29.5|29.55|29.47|3
1645784800000|2022-02-25 10:26:40|29.58|29.5|29.58|29.5|29.58|29.5|29.53|29.45|1
1645784810000|2022-02-25 10:26:50|29.59|29.51|29.6|29.52|29.6|29.52|29.59|29.51|3
1645784820000|2022-02-25 10:27:00|29.57|29.49|29.6|29.52|29.6|29.52|29.57|29.49|0
1645784850000|2022-02-25 10:27:30|29.59|29.51|29.62|29.54|29.67|29.59|29.59|29.51|50
1645784860000|2022-02-25 10:27:40|29.64|29.56|29.67|29.59|29.67|29.59|29.64|29.56|1
1645784870000|2022-02-25 10:27:50|29.65|29.57|29.55|29.47|29.65|29.57|29.55|29.47|4
1645784890000|2022-02-25 10:28:10|29.57|29.49|29.6|29.52|29.6|29.52|29.53|29.45|25
1645784900000|2022-02-25 10:28:20|29.59|29.51|29.59|29.51|29.59|29.51|29.55|29.47|0
1645784910000|2022-02-25 10:28:30|29.6|29.52|29.62|29.54|29.64|29.56|29.6|29.52|21
1645784920000|2022-02-25 10:28:40|29.63|29.55|29.63|29.55|29.64|29.56|29.6|29.52|0
1645784930000|2022-02-25 10:28:50|29.64|29.56|29.64|29.56|29.64|29.56|29.61|29.53|6
1645784940000|2022-02-25 10:29:00|29.63|29.55|29.64|29.56|29.64|29.56|29.6|29.52|0
1645784950000|2022-02-25 10:29:10|29.63|29.55|29.65|29.57|29.65|29.57|29.63|29.55|0
1645784970000|2022-02-25 10:29:30|29.63|29.55|29.64|29.56|29.64|29.56|29.63|29.55|11
1645784980000|2022-02-25 10:29:40|29.63|29.55|29.64|29.56|29.65|29.57|29.6|29.52|0
1645784990000|2022-02-25 10:29:50|29.63|29.55|29.6|29.52|29.64|29.56|29.6|29.52|0
1645785000000|2022-02-25 10:30:00|29.57|29.49|29.54|29.46|29.57|29.49|29.51|29.43|3
1645785010000|2022-02-25 10:30:10|29.55|29.47|29.55|29.47|29.58|29.5|29.55|29.47|3
1645785020000|2022-02-25 10:30:20|29.57|29.49|29.55|29.47|29.57|29.49|29.55|29.47|1
1645785040000|2022-02-25 10:30:40|29.57|29.49|29.6|29.52|29.6|29.52|29.55|29.47|12
1645785050000|2022-02-25 10:30:50|29.57|29.49|29.56|29.48|29.57|29.49|29.55|29.47|24
1645785060000|2022-02-25 10:31:00|29.59|29.51|29.55|29.47|29.6|29.52|29.52|29.44|57
1645785070000|2022-02-25 10:31:10|29.53|29.45|29.55|29.47|29.55|29.47|29.52|29.44|15
1645785080000|2022-02-25 10:31:20|29.56|29.48|29.58|29.5|29.6|29.52|29.56|29.48|14
1645785090000|2022-02-25 10:31:30|29.55|29.47|29.55|29.47|29.56|29.48|29.55|29.47|0
1645785100000|2022-02-25 10:31:40|29.58|29.5|29.58|29.5|29.59|29.51|29.58|29.5|22
1645785110000|2022-02-25 10:31:50|29.57|29.49|29.54|29.46|29.57|29.49|29.5|29.42|11
1645785120000|2022-02-25 10:32:00|29.55|29.47|29.55|29.47|29.57|29.49|29.55|29.47|1
1645785130000|2022-02-25 10:32:10|29.57|29.49|29.6|29.52|29.6|29.52|29.57|29.49|0
1645785140000|2022-02-25 10:32:20|29.59|29.51|29.58|29.5|29.59|29.51|29.58|29.5|6
1645785150000|2022-02-25 10:32:30|29.6|29.52|29.6|29.52|29.62|29.54|29.58|29.5|0
1645785160000|2022-02-25 10:32:40|29.58|29.5|29.62|29.54|29.63|29.55|29.58|29.5|11
1645785170000|2022-02-25 10:32:50|29.63|29.55|29.6|29.52|29.63|29.55|29.6|29.52|1
1645785180000|2022-02-25 10:33:00|29.62|29.54|29.62|29.54|29.63|29.55|29.6|29.52|1
1645785190000|2022-02-25 10:33:10|29.63|29.55|29.62|29.54|29.63|29.55|29.62|29.54|1
1645785200000|2022-02-25 10:33:20|29.6|29.52|29.62|29.54|29.62|29.54|29.6|29.52|2
1645785210000|2022-02-25 10:33:30|29.6|29.52|29.62|29.54|29.62|29.54|29.6|29.52|0
1645785220000|2022-02-25 10:33:40|29.6|29.52|29.6|29.52|29.62|29.54|29.6|29.52|0
1645785230000|2022-02-25 10:33:50|29.58|29.5|29.63|29.55|29.63|29.55|29.58|29.5|3
1645785240000|2022-02-25 10:34:00|29.62|29.54|29.6|29.52|29.63|29.55|29.6|29.52|1
1645785250000|2022-02-25 10:34:10|29.62|29.54|29.6|29.52|29.62|29.54|29.6|29.52|2
1645785260000|2022-02-25 10:34:20|29.58|29.5|29.6|29.52|29.6|29.52|29.57|29.49|2
1645785280000|2022-02-25 10:34:40|29.62|29.54|29.6|29.52|29.62|29.54|29.6|29.52|1
1645785290000|2022-02-25 10:34:50|29.62|29.54|29.65|29.57|29.65|29.57|29.62|29.54|1
1645785310000|2022-02-25 10:35:10|29.63|29.55|29.65|29.57|29.65|29.57|29.6|29.52|6
1645785320000|2022-02-25 10:35:20|29.63|29.55|29.65|29.57|29.65|29.57|29.63|29.55|2
1645785330000|2022-02-25 10:35:30|29.62|29.54|29.63|29.55|29.65|29.57|29.62|29.54|35
1645785340000|2022-02-25 10:35:40|29.62|29.54|29.63|29.55|29.63|29.55|29.62|29.54|14
1645785350000|2022-02-25 10:35:50|29.65|29.57|29.65|29.57|29.65|29.57|29.63|29.55|0
1645785360000|2022-02-25 10:36:00|29.63|29.55|29.65|29.57|29.65|29.57|29.63|29.55|1
1645785370000|2022-02-25 10:36:10|29.63|29.55|29.65|29.57|29.65|29.57|29.62|29.54|0
1645785380000|2022-02-25 10:36:20|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1645785390000|2022-02-25 10:36:30|29.62|29.54|29.65|29.57|29.65|29.57|29.62|29.54|3
1645785400000|2022-02-25 10:36:40|29.63|29.55|29.63|29.55|29.63|29.55|29.62|29.54|11
1645785410000|2022-02-25 10:36:50|29.62|29.54|29.6|29.52|29.65|29.57|29.6|29.52|18
1645785440000|2022-02-25 10:37:20|||||||||1
1645785450000|2022-02-25 10:37:30|29.58|29.5|29.6|29.52|29.6|29.52|29.56|29.48|12
1645785460000|2022-02-25 10:37:40|29.58|29.5|29.6|29.52|29.6|29.52|29.56|29.48|1
1645785490000|2022-02-25 10:38:10|29.58|29.5|29.6|29.52|29.6|29.52|29.57|29.49|9
1645785500000|2022-02-25 10:38:20|29.58|29.5|29.59|29.51|29.6|29.52|29.55|29.47|32
1645785510000|2022-02-25 10:38:30|29.58|29.5|29.59|29.51|29.59|29.51|29.58|29.5|0
1645785520000|2022-02-25 10:38:40|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1645785540000|2022-02-25 10:39:00|29.59|29.51|29.6|29.52|29.62|29.54|29.59|29.51|67
1645785550000|2022-02-25 10:39:10|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|24
1645785570000|2022-02-25 10:39:30|29.67|29.59|29.68|29.6|29.68|29.6|29.67|29.59|85
1645785580000|2022-02-25 10:39:40|29.67|29.59|29.66|29.58|29.68|29.6|29.66|29.58|1
1645785590000|2022-02-25 10:39:50|29.67|29.59|29.68|29.6|29.7|29.62|29.67|29.59|38
1645785600000|2022-02-25 10:40:00|29.67|29.59|29.67|29.59|29.71|29.63|29.67|29.59|2
1645785610000|2022-02-25 10:40:10|29.68|29.6|29.68|29.6|29.71|29.63|29.68|29.6|62
1645785620000|2022-02-25 10:40:20|29.67|29.59|29.68|29.6|29.68|29.6|29.67|29.59|2
1645785640000|2022-02-25 10:40:40|29.71|29.63|29.7|29.62|29.71|29.63|29.68|29.6|12
1645785650000|2022-02-25 10:40:50|29.71|29.63|29.72|29.64|29.72|29.64|29.71|29.63|0
1645785660000|2022-02-25 10:41:00|29.71|29.63|29.75|29.67|29.76|29.68|29.71|29.63|8
1645785670000|2022-02-25 10:41:10|29.76|29.68|29.78|29.7|29.79|29.71|29.76|29.68|4
1645785680000|2022-02-25 10:41:20|29.79|29.71|29.78|29.7|29.79|29.71|29.76|29.68|2
1645785690000|2022-02-25 10:41:30|29.76|29.68|29.76|29.68|29.79|29.71|29.76|29.68|4
1645785700000|2022-02-25 10:41:40|29.79|29.71|29.8|29.72|29.8|29.72|29.79|29.71|55
1645785710000|2022-02-25 10:41:50|29.81|29.73|29.83|29.75|29.83|29.75|29.8|29.72|1
1645785720000|2022-02-25 10:42:00|29.82|29.74|29.82|29.74|29.84|29.76|29.82|29.74|19
1645785730000|2022-02-25 10:42:10|29.84|29.76|29.82|29.74|29.84|29.76|29.79|29.71|4
1645785740000|2022-02-25 10:42:20|29.8|29.72|29.84|29.76|29.84|29.76|29.8|29.72|2
1645785750000|2022-02-25 10:42:30|29.79|29.71|29.83|29.75|29.84|29.76|29.79|29.71|15
1645785760000|2022-02-25 10:42:40|29.84|29.76|29.84|29.76|29.84|29.76|29.83|29.75|0
1645785770000|2022-02-25 10:42:50|29.86|29.78|29.83|29.75|29.86|29.78|29.83|29.75|5
1645785780000|2022-02-25 10:43:00|29.82|29.74|29.84|29.76|29.84|29.76|29.79|29.71|32
1645785790000|2022-02-25 10:43:10|29.83|29.75|29.83|29.75|29.84|29.76|29.82|29.74|13
1645785800000|2022-02-25 10:43:20|29.81|29.73|29.83|29.75|29.84|29.76|29.81|29.73|3
1645785810000|2022-02-25 10:43:30|29.82|29.74|29.79|29.71|29.84|29.76|29.79|29.71|8
1645785820000|2022-02-25 10:43:40|29.81|29.73|29.79|29.71|29.84|29.76|29.79|29.71|31
1645785830000|2022-02-25 10:43:50|||||||||19
1645785850000|2022-02-25 10:44:10|29.84|29.76|29.79|29.71|29.84|29.76|29.79|29.71|23
1645785880000|2022-02-25 10:44:40|29.74|29.66|29.77|29.69|29.77|29.69|29.74|29.66|19
1645785890000|2022-02-25 10:44:50|29.74|29.66|29.76|29.68|29.77|29.69|29.74|29.66|55
1645785900000|2022-02-25 10:45:00|29.74|29.66|29.74|29.66|29.79|29.71|29.74|29.66|18
1645785910000|2022-02-25 10:45:10|29.77|29.69|29.77|29.69|29.78|29.7|29.77|29.69|2
1645785920000|2022-02-25 10:45:20|29.78|29.7|29.77|29.69|29.78|29.7|29.77|29.69|0
1645785930000|2022-02-25 10:45:30|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1645785940000|2022-02-25 10:45:40|29.77|29.69|29.77|29.69|29.77|29.69|29.74|29.66|4
1645785950000|2022-02-25 10:45:50|29.74|29.66|29.74|29.66|29.77|29.69|29.74|29.66|3
1645785960000|2022-02-25 10:46:00|29.76|29.68|29.74|29.66|29.76|29.68|29.74|29.66|0
1645785980000|2022-02-25 10:46:20|29.69|29.61|29.74|29.66|29.74|29.66|29.69|29.61|58
1645785990000|2022-02-25 10:46:30|29.73|29.65|29.69|29.61|29.73|29.65|29.69|29.61|4
1645786000000|2022-02-25 10:46:40|29.74|29.66|29.77|29.69|29.77|29.69|29.74|29.66|28
1645786010000|2022-02-25 10:46:50|29.76|29.68|29.74|29.66|29.77|29.69|29.74|29.66|1
1645786020000|2022-02-25 10:47:00|29.77|29.69|29.82|29.74|29.82|29.74|29.77|29.69|3
1645786030000|2022-02-25 10:47:10|29.81|29.73|29.78|29.7|29.81|29.73|29.78|29.7|1
1645786040000|2022-02-25 10:47:20|29.81|29.73|29.82|29.74|29.82|29.74|29.79|29.71|28
1645786050000|2022-02-25 10:47:30|29.79|29.71|29.79|29.71|29.82|29.74|29.79|29.71|4
1645786060000|2022-02-25 10:47:40|29.78|29.7|29.79|29.71|29.79|29.71|29.74|29.66|60
1645786080000|2022-02-25 10:48:00|29.77|29.69|29.79|29.71|29.79|29.71|29.77|29.69|1
1645786090000|2022-02-25 10:48:10|29.77|29.69|29.78|29.7|29.79|29.71|29.77|29.69|11
1645786100000|2022-02-25 10:48:20|29.77|29.69|29.74|29.66|29.78|29.7|29.74|29.66|0
1645786130000|2022-02-25 10:48:50|29.73|29.65|29.74|29.66|29.74|29.66|29.71|29.63|2
1645786140000|2022-02-25 10:49:00|29.73|29.65|29.7|29.62|29.73|29.65|29.7|29.62|0
1645786150000|2022-02-25 10:49:10|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1645786160000|2022-02-25 10:49:20|29.69|29.61|29.66|29.58|29.7|29.62|29.66|29.58|1
1645786180000|2022-02-25 10:49:40|29.67|29.59|29.7|29.62|29.7|29.62|29.67|29.59|11
1645786190000|2022-02-25 10:49:50|29.71|29.63|29.73|29.65|29.74|29.66|29.71|29.63|18
1645786200000|2022-02-25 10:50:00|29.74|29.66|29.78|29.7|29.79|29.71|29.74|29.66|10
1645786210000|2022-02-25 10:50:10|29.79|29.71|29.76|29.68|29.79|29.71|29.76|29.68|1
1645786220000|2022-02-25 10:50:20|29.77|29.69|29.74|29.66|29.77|29.69|29.74|29.66|1
1645786230000|2022-02-25 10:50:30|29.73|29.65|29.74|29.66|29.74|29.66|29.7|29.62|2
1645786240000|2022-02-25 10:50:40|29.73|29.65|29.74|29.66|29.74|29.66|29.73|29.65|0
1645786250000|2022-02-25 10:50:50|29.73|29.65|29.74|29.66|29.74|29.66|29.73|29.65|1
1645786290000|2022-02-25 10:51:30|29.77|29.69|29.74|29.66|29.77|29.69|29.74|29.66|25
1645786300000|2022-02-25 10:51:40|29.73|29.65|29.74|29.66|29.74|29.66|29.72|29.64|5
1645786330000|2022-02-25 10:52:10|29.73|29.65|29.72|29.64|29.74|29.66|29.72|29.64|0
1645786340000|2022-02-25 10:52:20|29.7|29.62|29.7|29.62|29.7|29.62|29.69|29.61|0
1645786350000|2022-02-25 10:52:30|29.71|29.63|29.69|29.61|29.71|29.63|29.69|29.61|0
1645786360000|2022-02-25 10:52:40|29.7|29.62|29.7|29.62|29.7|29.62|29.69|29.61|0
1645786370000|2022-02-25 10:52:50|29.74|29.66|29.74|29.66|29.74|29.66|29.73|29.65|6
1645786380000|2022-02-25 10:53:00|29.71|29.63|29.69|29.61|29.71|29.63|29.69|29.61|21
1645786390000|2022-02-25 10:53:10|29.7|29.62|29.66|29.58|29.71|29.63|29.66|29.58|76
1645786400000|2022-02-25 10:53:20|29.69|29.61|29.68|29.6|29.69|29.61|29.68|29.6|25
1645786410000|2022-02-25 10:53:30|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|0
1645786420000|2022-02-25 10:53:40|29.65|29.57|29.69|29.61|29.69|29.61|29.65|29.57|13
1645786440000|2022-02-25 10:54:00|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|1
1645786450000|2022-02-25 10:54:10|29.68|29.6|29.68|29.6|29.69|29.61|29.66|29.58|1
1645786460000|2022-02-25 10:54:20|29.69|29.61|29.68|29.6|29.69|29.61|29.68|29.6|1
1645786470000|2022-02-25 10:54:30|29.66|29.58|29.69|29.61|29.7|29.62|29.66|29.58|0
1645786480000|2022-02-25 10:54:40|29.68|29.6|29.66|29.58|29.68|29.6|29.66|29.58|1
1645786500000|2022-02-25 10:55:00|29.69|29.61|29.66|29.58|29.69|29.61|29.66|29.58|39
1645786510000|2022-02-25 10:55:10|29.68|29.6|29.69|29.61|29.69|29.61|29.68|29.6|2
1645786520000|2022-02-25 10:55:20|29.68|29.6|29.69|29.61|29.69|29.61|29.68|29.6|1
1645786530000|2022-02-25 10:55:30|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|0
1645786540000|2022-02-25 10:55:40|29.73|29.65|29.69|29.61|29.73|29.65|29.69|29.61|25
1645786550000|2022-02-25 10:55:50|29.68|29.6|29.72|29.64|29.72|29.64|29.66|29.58|5
1645786560000|2022-02-25 10:56:00|29.73|29.65|29.69|29.61|29.74|29.66|29.69|29.61|1
1645786570000|2022-02-25 10:56:10|29.7|29.62|29.69|29.61|29.74|29.66|29.69|29.61|1
1645786580000|2022-02-25 10:56:20|29.7|29.62|29.7|29.62|29.7|29.62|29.69|29.61|0
1645786600000|2022-02-25 10:56:40|29.69|29.61|29.69|29.61|29.69|29.61|29.66|29.58|11
1645786610000|2022-02-25 10:56:50|29.7|29.62|29.71|29.63|29.71|29.63|29.68|29.6|1
1645786620000|2022-02-25 10:57:00|29.74|29.66|29.74|29.66|29.74|29.66|29.71|29.63|6
1645786630000|2022-02-25 10:57:10|29.73|29.65|29.74|29.66|29.74|29.66|29.73|29.65|1
1645786650000|2022-02-25 10:57:30|29.73|29.65|29.74|29.66|29.74|29.66|29.73|29.65|0
1645786660000|2022-02-25 10:57:40|29.73|29.65|29.69|29.61|29.73|29.65|29.69|29.61|0
1645786680000|2022-02-25 10:58:00|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|1
1645786690000|2022-02-25 10:58:10|29.73|29.65|29.69|29.61|29.73|29.65|29.69|29.61|9
1645786700000|2022-02-25 10:58:20|29.7|29.62|29.7|29.62|29.72|29.64|29.7|29.62|0
1645786710000|2022-02-25 10:58:30|29.71|29.63|29.7|29.62|29.71|29.63|29.69|29.61|0
1645786720000|2022-02-25 10:58:40|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|0
1645786730000|2022-02-25 10:58:50|29.7|29.62|29.71|29.63|29.73|29.65|29.7|29.62|0
1645786740000|2022-02-25 10:59:00|29.74|29.66|29.73|29.65|29.74|29.66|29.71|29.63|0
1645786750000|2022-02-25 10:59:10|29.74|29.66|29.74|29.66|29.74|29.66|29.71|29.63|0
1645786760000|2022-02-25 10:59:20|29.73|29.65|29.71|29.63|29.73|29.65|29.71|29.63|0
1645786770000|2022-02-25 10:59:30|29.69|29.61|29.66|29.58|29.7|29.62|29.66|29.58|3
1645786800000|2022-02-25 11:00:00|29.68|29.6|29.68|29.6|29.68|29.6|29.66|29.58|0
1645786810000|2022-02-25 11:00:10|29.69|29.61|29.66|29.58|29.69|29.61|29.66|29.58|12
1645786820000|2022-02-25 11:00:20|29.68|29.6|29.73|29.65|29.73|29.65|29.68|29.6|23
1645786830000|2022-02-25 11:00:30|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1645786850000|2022-02-25 11:00:50|29.76|29.68|29.79|29.71|29.79|29.71|29.76|29.68|0
1645786860000|2022-02-25 11:01:00|29.77|29.69|29.79|29.71|29.79|29.71|29.77|29.69|0
1645786880000|2022-02-25 11:01:20|29.81|29.73|29.79|29.71|29.81|29.73|29.79|29.71|0
1645786900000|2022-02-25 11:01:40|29.78|29.7|29.79|29.71|29.79|29.71|29.75|29.67|43
1645786910000|2022-02-25 11:01:50|29.81|29.73|29.82|29.74|29.82|29.74|29.81|29.73|0
1645786920000|2022-02-25 11:02:00|29.81|29.73|29.81|29.73|29.82|29.74|29.81|29.73|24
1645786930000|2022-02-25 11:02:10|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1645786950000|2022-02-25 11:02:30|29.85|29.77|29.85|29.77|29.86|29.78|29.85|29.77|6
1645786960000|2022-02-25 11:02:40|29.84|29.76|29.85|29.77|29.85|29.77|29.82|29.74|2
1645786970000|2022-02-25 11:02:50|29.83|29.75|29.87|29.79|29.87|29.79|29.82|29.74|31
1645786980000|2022-02-25 11:03:00|29.86|29.78|29.82|29.74|29.87|29.79|29.82|29.74|21
1645786990000|2022-02-25 11:03:10|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|0
1645787000000|2022-02-25 11:03:20|29.83|29.75|29.87|29.79|29.87|29.79|29.82|29.74|1
1645787010000|2022-02-25 11:03:30|29.85|29.77|29.82|29.74|29.85|29.77|29.82|29.74|0
1645787020000|2022-02-25 11:03:40|29.83|29.75|29.87|29.79|29.87|29.79|29.82|29.74|0
1645787030000|2022-02-25 11:03:50|29.86|29.78|29.87|29.79|29.87|29.79|29.86|29.78|8
1645787050000|2022-02-25 11:04:10|29.83|29.75|29.82|29.74|29.86|29.78|29.82|29.74|2
1645787060000|2022-02-25 11:04:20|29.83|29.75|29.82|29.74|29.87|29.79|29.82|29.74|2
1645787070000|2022-02-25 11:04:30|29.83|29.75|29.87|29.79|29.87|29.79|29.83|29.75|0
1645787080000|2022-02-25 11:04:40|29.88|29.8|29.92|29.84|29.92|29.84|29.87|29.79|50
1645787110000|2022-02-25 11:05:10|29.9|29.82|29.93|29.85|29.93|29.85|29.9|29.82|25
1645787120000|2022-02-25 11:05:20|29.9|29.82|29.9|29.82|29.92|29.84|29.9|29.82|6
1645787130000|2022-02-25 11:05:30|29.92|29.84|29.93|29.85|29.93|29.85|29.92|29.84|1
1645787150000|2022-02-25 11:05:50|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|48
1645787160000|2022-02-25 11:06:00|30|29.92|30.03|29.95|30.03|29.95|29.99|29.91|10
1645787170000|2022-02-25 11:06:10|30.04|29.96|30.03|29.95|30.04|29.96|30.03|29.95|0
1645787180000|2022-02-25 11:06:20|30.04|29.96|30.08|30|30.1|30.02|30.04|29.96|9
1645787190000|2022-02-25 11:06:30|30.1|30.02|30.11|30.03|30.11|30.03|30.1|30.02|0
1645787200000|2022-02-25 11:06:40|30.08|30|30.07|29.99|30.08|30|30.03|29.95|15
1645787210000|2022-02-25 11:06:50|30.06|29.98|30.05|29.97|30.07|29.99|30.03|29.95|2
1645787220000|2022-02-25 11:07:00|30.06|29.98|30.1|30.02|30.1|30.02|30.06|29.98|0
1645787230000|2022-02-25 11:07:10|30.11|30.03|30.11|30.03|30.13|30.05|30.11|30.03|0
1645787240000|2022-02-25 11:07:20|30.08|30|30.1|30.02|30.11|30.03|30.08|30|12
1645787250000|2022-02-25 11:07:30|30.08|30|30.06|29.98|30.1|30.02|30.06|29.98|0
1645787260000|2022-02-25 11:07:40|30.07|29.99|30.03|29.95|30.07|29.99|30.03|29.95|1
1645787270000|2022-02-25 11:07:50|30.05|29.97|30.03|29.95|30.06|29.98|30.03|29.95|1
1645787280000|2022-02-25 11:08:00|30.05|29.97|30.06|29.98|30.07|29.99|30.05|29.97|2
1645787290000|2022-02-25 11:08:10|30.07|29.99|30.06|29.98|30.07|29.99|30.06|29.98|0
1645787300000|2022-02-25 11:08:20|30.05|29.97|30.03|29.95|30.05|29.97|30.03|29.95|18
1645787310000|2022-02-25 11:08:30|30|29.92|30.03|29.95|30.03|29.95|29.98|29.9|40
1645787320000|2022-02-25 11:08:40|30.02|29.94|30.03|29.95|30.03|29.95|30.01|29.93|0
1645787340000|2022-02-25 11:09:00|30.05|29.97|30.03|29.95|30.05|29.97|30.02|29.94|2
1645787360000|2022-02-25 11:09:20|30.02|29.94|29.98|29.9|30.02|29.94|29.98|29.9|0
1645787370000|2022-02-25 11:09:30|30.02|29.94|30.02|29.94|30.02|29.94|29.98|29.9|0
1645787380000|2022-02-25 11:09:40|30.03|29.95|29.98|29.9|30.03|29.95|29.98|29.9|0
1645787390000|2022-02-25 11:09:50|29.99|29.91|30.03|29.95|30.03|29.95|29.99|29.91|17
1645787400000|2022-02-25 11:10:00|30.05|29.97|30.03|29.95|30.05|29.97|30.03|29.95|0
1645787410000|2022-02-25 11:10:10|30.02|29.94|29.98|29.9|30.02|29.94|29.98|29.9|0
1645787420000|2022-02-25 11:10:20|29.97|29.89|29.98|29.9|29.98|29.9|29.95|29.87|18
1645787430000|2022-02-25 11:10:30|29.97|29.89|29.98|29.9|29.98|29.9|29.97|29.89|0
1645787440000|2022-02-25 11:10:40|29.97|29.89|29.97|29.89|29.98|29.9|29.97|29.89|0
1645787450000|2022-02-25 11:10:50|29.95|29.87|29.94|29.86|29.95|29.87|29.93|29.85|1
1645787460000|2022-02-25 11:11:00|29.95|29.87|29.98|29.9|29.98|29.9|29.93|29.85|14
1645787470000|2022-02-25 11:11:10|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|2
1645787480000|2022-02-25 11:11:20|29.94|29.86|29.95|29.87|29.95|29.87|29.94|29.86|0
1645787490000|2022-02-25 11:11:30|||||||||1
1645787500000|2022-02-25 11:11:40|29.97|29.89|29.98|29.9|29.98|29.9|29.97|29.89|6
1645787510000|2022-02-25 11:11:50|30.01|29.93|30.01|29.93|30.02|29.94|30|29.92|14
1645787520000|2022-02-25 11:12:00|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|1
1645787540000|2022-02-25 11:12:20|29.95|29.87|29.97|29.89|29.97|29.89|29.95|29.87|9
1645787550000|2022-02-25 11:12:30|29.98|29.9|29.97|29.89|29.98|29.9|29.97|29.89|4
1645787560000|2022-02-25 11:12:40|29.98|29.9|29.97|29.89|29.98|29.9|29.95|29.87|2
1645787570000|2022-02-25 11:12:50|29.95|29.87|29.98|29.9|29.98|29.9|29.95|29.87|3
1645787580000|2022-02-25 11:13:00|29.95|29.87|29.94|29.86|29.95|29.87|29.93|29.85|1
1645787590000|2022-02-25 11:13:10|29.95|29.87|29.98|29.9|29.98|29.9|29.94|29.86|8
1645787620000|2022-02-25 11:13:40|30|29.92|30.02|29.94|30.03|29.95|30|29.92|4
1645787630000|2022-02-25 11:13:50|30.01|29.93|30.02|29.94|30.02|29.94|30|29.92|1
1645787640000|2022-02-25 11:14:00|30.01|29.93|29.97|29.89|30.01|29.93|29.96|29.88|1
1645787650000|2022-02-25 11:14:10|29.98|29.9|29.96|29.88|29.98|29.9|29.94|29.86|10
1645787660000|2022-02-25 11:14:20|29.93|29.85|29.96|29.88|29.98|29.9|29.93|29.85|21
1645787670000|2022-02-25 11:14:30|29.95|29.87|29.93|29.85|29.96|29.88|29.93|29.85|2
1645787680000|2022-02-25 11:14:40|29.95|29.87|29.93|29.85|29.97|29.89|29.93|29.85|1
1645787690000|2022-02-25 11:14:50|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1645787700000|2022-02-25 11:15:00|29.96|29.88|29.98|29.9|29.98|29.9|29.96|29.88|0
1645787720000|2022-02-25 11:15:20|29.97|29.89|29.96|29.88|29.97|29.89|29.96|29.88|0
1645787760000|2022-02-25 11:16:00|29.98|29.9|30.01|29.93|30.01|29.93|29.98|29.9|2
1645787770000|2022-02-25 11:16:10|30|29.92|29.98|29.9|30|29.92|29.98|29.9|1
1645787790000|2022-02-25 11:16:30|30|29.92|30.01|29.93|30.03|29.95|29.98|29.9|0
1645787810000|2022-02-25 11:16:50|30.02|29.94|30.02|29.94|30.03|29.95|30.01|29.93|0
1645787820000|2022-02-25 11:17:00|30.01|29.93|30.01|29.93|30.02|29.94|30.01|29.93|0
1645787830000|2022-02-25 11:17:10|30.06|29.98|30.04|29.96|30.06|29.98|30.04|29.96|2
1645787840000|2022-02-25 11:17:20|30.01|29.93|29.98|29.9|30.01|29.93|29.98|29.9|11
1645787850000|2022-02-25 11:17:30|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|0
1645787860000|2022-02-25 11:17:40|29.97|29.89|29.98|29.9|29.98|29.9|29.97|29.89|0
1645787870000|2022-02-25 11:17:50|29.97|29.89|29.98|29.9|29.98|29.9|29.97|29.89|0
1645787880000|2022-02-25 11:18:00|29.97|29.89|29.97|29.89|29.97|29.89|29.93|29.85|12
1645787890000|2022-02-25 11:18:10|29.98|29.9|30|29.92|30|29.92|29.98|29.9|0
1645787900000|2022-02-25 11:18:20|30.01|29.93|29.96|29.88|30.01|29.93|29.96|29.88|2
1645787910000|2022-02-25 11:18:30|29.97|29.89|29.98|29.9|29.98|29.9|29.97|29.89|0
1645787920000|2022-02-25 11:18:40|30|29.92|29.98|29.9|30|29.92|29.98|29.9|3
1645787930000|2022-02-25 11:18:50|29.95|29.87|29.93|29.85|29.95|29.87|29.93|29.85|27
1645787940000|2022-02-25 11:19:00|29.94|29.86|29.98|29.9|29.98|29.9|29.94|29.86|2
1645787950000|2022-02-25 11:19:10|29.95|29.87|29.97|29.89|29.97|29.89|29.95|29.87|3
1645787960000|2022-02-25 11:19:20|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1645787970000|2022-02-25 11:19:30|29.95|29.87|29.94|29.86|29.97|29.89|29.94|29.86|1
1645787980000|2022-02-25 11:19:40|29.96|29.88|29.97|29.89|29.98|29.9|29.95|29.87|1
1645787990000|2022-02-25 11:19:50|29.98|29.9|29.95|29.87|29.98|29.9|29.95|29.87|2
1645788000000|2022-02-25 11:20:00|29.93|29.85|29.94|29.86|29.97|29.89|29.93|29.85|0
1645788010000|2022-02-25 11:20:10|29.97|29.89|29.98|29.9|29.98|29.9|29.97|29.89|0
1645788020000|2022-02-25 11:20:20|29.95|29.87|29.98|29.9|29.98|29.9|29.95|29.87|21
1645788030000|2022-02-25 11:20:30|29.97|29.89|29.98|29.9|29.98|29.9|29.97|29.89|1
1645788040000|2022-02-25 11:20:40|29.99|29.91|29.98|29.9|29.99|29.91|29.98|29.9|0
1645788050000|2022-02-25 11:20:50|29.95|29.87|29.98|29.9|29.98|29.9|29.95|29.87|50
1645788060000|2022-02-25 11:21:00|29.97|29.89|29.98|29.9|29.98|29.9|29.97|29.89|5
1645788070000|2022-02-25 11:21:10|29.97|29.89|29.98|29.9|29.98|29.9|29.95|29.87|4
1645788090000|2022-02-25 11:21:30|29.97|29.89|29.98|29.9|29.98|29.9|29.97|29.89|84
1645788100000|2022-02-25 11:21:40|30.02|29.94|30.02|29.94|30.03|29.95|30.02|29.94|6
1645788110000|2022-02-25 11:21:50|30.06|29.98|30.01|29.93|30.06|29.98|30.01|29.93|35
1645788120000|2022-02-25 11:22:00|30|29.92|30.01|29.93|30.06|29.98|29.98|29.9|55
1645788130000|2022-02-25 11:22:10|30.02|29.94|29.98|29.9|30.02|29.94|29.98|29.9|54
1645788140000|2022-02-25 11:22:20|30|29.92|30.02|29.94|30.02|29.94|29.98|29.9|27
1645788150000|2022-02-25 11:22:30|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|0
1645788160000|2022-02-25 11:22:40|30.02|29.94|30.02|29.94|30.02|29.94|30.01|29.93|5
1645788170000|2022-02-25 11:22:50|30.01|29.93|29.98|29.9|30.01|29.93|29.98|29.9|3
1645788180000|2022-02-25 11:23:00|30|29.92|30.01|29.93|30.01|29.93|30|29.92|2
1645788190000|2022-02-25 11:23:10|30|29.92|29.98|29.9|30.01|29.93|29.97|29.89|18
1645788200000|2022-02-25 11:23:20|30.01|29.93|29.98|29.9|30.01|29.93|29.98|29.9|3
1645788210000|2022-02-25 11:23:30|30.01|29.93|30.01|29.93|30.02|29.94|30.01|29.93|5
1645788220000|2022-02-25 11:23:40|30.02|29.94|30.06|29.98|30.06|29.98|30.02|29.94|28
1645788230000|2022-02-25 11:23:50|30.03|29.95|30.03|29.95|30.06|29.98|30.03|29.95|4
1645788240000|2022-02-25 11:24:00|30.06|29.98|30.05|29.97|30.06|29.98|30.02|29.94|33
1645788250000|2022-02-25 11:24:10|30.06|29.98|30.06|29.98|30.08|30|30.06|29.98|1
1645788260000|2022-02-25 11:24:20|30.02|29.94|30.01|29.93|30.06|29.98|30.01|29.93|3
1645788270000|2022-02-25 11:24:30|30.02|29.94|30.06|29.98|30.06|29.98|30.02|29.94|1
1645788280000|2022-02-25 11:24:40|30.04|29.96|29.96|29.88|30.04|29.96|29.9|29.82|22
1645788290000|2022-02-25 11:24:50|29.97|29.89|30.01|29.93|30.02|29.94|29.93|29.85|6
1645788300000|2022-02-25 11:25:00|30.02|29.94|30.01|29.93|30.08|30|30.01|29.93|17
1645788310000|2022-02-25 11:25:10|30.02|29.94|30.05|29.97|30.09|30.01|30.01|29.93|6
1645788320000|2022-02-25 11:25:20|30.06|29.98|30.01|29.93|30.06|29.98|30.01|29.93|1
1645788330000|2022-02-25 11:25:30|30.03|29.95|30.06|29.98|30.06|29.98|29.99|29.91|46
1645788340000|2022-02-25 11:25:40|30.02|29.94|30.02|29.94|30.02|29.94|30.01|29.93|24
1645788350000|2022-02-25 11:25:50|30.03|29.95|30.02|29.94|30.06|29.98|30.01|29.93|46
1645788360000|2022-02-25 11:26:00|30.05|29.97|30.02|29.94|30.06|29.98|30.02|29.94|1
1645788370000|2022-02-25 11:26:10|30.03|29.95|30.03|29.95|30.06|29.98|30.02|29.94|14
1645788380000|2022-02-25 11:26:20|30.05|29.97|29.98|29.9|30.05|29.97|29.98|29.9|1
1645788390000|2022-02-25 11:26:30|29.99|29.91|30.03|29.95|30.03|29.95|29.98|29.9|5
1645788400000|2022-02-25 11:26:40|30.05|29.97|30.05|29.97|30.06|29.98|30.03|29.95|3
1645788410000|2022-02-25 11:26:50|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1645788420000|2022-02-25 11:27:00|30|29.92|30|29.92|30|29.92|30|29.92|1
1645788430000|2022-02-25 11:27:10|29.98|29.9|30.02|29.94|30.02|29.94|29.98|29.9|0
1645788440000|2022-02-25 11:27:20|30|29.92|30.03|29.95|30.03|29.95|29.98|29.9|1
1645788450000|2022-02-25 11:27:30|30|29.92|30|29.92|30.02|29.94|30|29.92|1
1645788460000|2022-02-25 11:27:40|30.02|29.94|30|29.92|30.02|29.94|30|29.92|0
1645788480000|2022-02-25 11:28:00|30.02|29.94|30|29.92|30.03|29.95|30|29.92|2
1645788490000|2022-02-25 11:28:10|30.03|29.95|30.03|29.95|30.06|29.98|30.03|29.95|21
1645788500000|2022-02-25 11:28:20|30|29.92|30.02|29.94|30.02|29.94|30|29.92|41
1645788510000|2022-02-25 11:28:30|30|29.92|30.02|29.94|30.02|29.94|30|29.92|0
1645788520000|2022-02-25 11:28:40|30|29.92|29.95|29.87|30|29.92|29.95|29.87|2
1645788530000|2022-02-25 11:28:50|29.92|29.84|29.92|29.84|29.95|29.87|29.92|29.84|37
1645788540000|2022-02-25 11:29:00|29.87|29.79|29.89|29.81|29.91|29.83|29.87|29.79|15
1645788550000|2022-02-25 11:29:10|29.87|29.79|29.9|29.82|29.92|29.84|29.87|29.79|0
1645788560000|2022-02-25 11:29:20|29.89|29.81|29.85|29.77|29.9|29.82|29.85|29.77|6
1645788570000|2022-02-25 11:29:30|29.86|29.78|29.9|29.82|29.9|29.82|29.86|29.78|4
1645788580000|2022-02-25 11:29:40|29.89|29.81|29.86|29.78|29.9|29.82|29.85|29.77|10
1645788590000|2022-02-25 11:29:50|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1645788600000|2022-02-25 11:30:00|29.9|29.82|29.9|29.82|29.9|29.82|29.89|29.81|4
1645788610000|2022-02-25 11:30:10|29.89|29.81|29.87|29.79|29.89|29.81|29.86|29.78|0
1645788620000|2022-02-25 11:30:20|29.86|29.78|29.86|29.78|29.87|29.79|29.86|29.78|0
1645788630000|2022-02-25 11:30:30|29.85|29.77|29.86|29.78|29.86|29.78|29.84|29.76|3
1645788640000|2022-02-25 11:30:40|29.87|29.79|29.9|29.82|29.9|29.82|29.87|29.79|1
1645788650000|2022-02-25 11:30:50|29.89|29.81|29.9|29.82|29.9|29.82|29.89|29.81|0
1645788670000|2022-02-25 11:31:10|29.95|29.87|29.98|29.9|30|29.92|29.95|29.87|95
1645788680000|2022-02-25 11:31:20|29.95|29.87|29.95|29.87|29.97|29.89|29.95|29.87|13
1645788690000|2022-02-25 11:31:30|29.97|29.89|29.98|29.9|29.98|29.9|29.97|29.89|0
1645788700000|2022-02-25 11:31:40|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|3
1645788710000|2022-02-25 11:31:50|29.93|29.85|29.95|29.87|29.97|29.89|29.93|29.85|0
1645788720000|2022-02-25 11:32:00|29.93|29.85|29.89|29.81|29.94|29.86|29.89|29.81|0
1645788730000|2022-02-25 11:32:10|29.88|29.8|29.89|29.81|29.89|29.81|29.88|29.8|0
1645788740000|2022-02-25 11:32:20|29.88|29.8|29.87|29.79|29.88|29.8|29.85|29.77|5
1645788750000|2022-02-25 11:32:30|29.88|29.8|29.84|29.76|29.88|29.8|29.84|29.76|1
1645788760000|2022-02-25 11:32:40|29.83|29.75|29.84|29.76|29.84|29.76|29.83|29.75|0
1645788770000|2022-02-25 11:32:50|29.85|29.77|29.8|29.72|29.85|29.77|29.8|29.72|3
1645788780000|2022-02-25 11:33:00|29.83|29.75|29.84|29.76|29.85|29.77|29.8|29.72|32
1645788790000|2022-02-25 11:33:10|29.85|29.77|29.8|29.72|29.85|29.77|29.8|29.72|2
1645788800000|2022-02-25 11:33:20|29.85|29.77|29.8|29.72|29.85|29.77|29.8|29.72|17
1645788810000|2022-02-25 11:33:30|29.81|29.73|29.85|29.77|29.85|29.77|29.81|29.73|0
1645788820000|2022-02-25 11:33:40|29.86|29.78|29.85|29.77|29.86|29.78|29.85|29.77|0
1645788830000|2022-02-25 11:33:50|29.81|29.73|29.8|29.72|29.83|29.75|29.8|29.72|1
1645788840000|2022-02-25 11:34:00|29.84|29.76|29.82|29.74|29.85|29.77|29.81|29.73|21
1645788850000|2022-02-25 11:34:10|29.81|29.73|29.84|29.76|29.85|29.77|29.8|29.72|21
1645788860000|2022-02-25 11:34:20|29.8|29.72|29.83|29.75|29.84|29.76|29.8|29.72|9
1645788870000|2022-02-25 11:34:30|29.82|29.74|29.85|29.77|29.85|29.77|29.8|29.72|18
1645788880000|2022-02-25 11:34:40|29.84|29.76|29.8|29.72|29.84|29.76|29.8|29.72|2
1645788890000|2022-02-25 11:34:50|29.82|29.74|29.85|29.77|29.85|29.77|29.82|29.74|0
1645788900000|2022-02-25 11:35:00|29.84|29.76|29.85|29.77|29.85|29.77|29.83|29.75|1
1645788920000|2022-02-25 11:35:20|29.87|29.79|29.85|29.77|29.87|29.79|29.85|29.77|0
1645788930000|2022-02-25 11:35:30|29.84|29.76|29.84|29.76|29.85|29.77|29.83|29.75|0
1645788940000|2022-02-25 11:35:40|29.85|29.77|29.85|29.77|29.85|29.77|29.83|29.75|0
1645788950000|2022-02-25 11:35:50|29.84|29.76|29.85|29.77|29.85|29.77|29.84|29.76|0
1645788960000|2022-02-25 11:36:00|29.83|29.75|29.83|29.75|29.83|29.75|29.8|29.72|0
1645788970000|2022-02-25 11:36:10|29.84|29.76|29.85|29.77|29.85|29.77|29.83|29.75|0
1645788980000|2022-02-25 11:36:20|29.83|29.75|29.84|29.76|29.84|29.76|29.8|29.72|7
1645788990000|2022-02-25 11:36:30|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|0
1645789020000|2022-02-25 11:37:00|29.83|29.75|29.84|29.76|29.84|29.76|29.8|29.72|1
1645789030000|2022-02-25 11:37:10|29.83|29.75|29.84|29.76|29.85|29.77|29.83|29.75|14
1645789040000|2022-02-25 11:37:20|29.85|29.77|29.85|29.77|29.85|29.77|29.83|29.75|0
1645789050000|2022-02-25 11:37:30|29.84|29.76|29.82|29.74|29.85|29.77|29.8|29.72|1
1645789060000|2022-02-25 11:37:40|29.83|29.75|29.8|29.72|29.83|29.75|29.8|29.72|0
1645789070000|2022-02-25 11:37:50|29.82|29.74|29.82|29.74|29.82|29.74|29.8|29.72|2
1645789080000|2022-02-25 11:38:00|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1645789090000|2022-02-25 11:38:10|29.82|29.74|29.8|29.72|29.83|29.75|29.8|29.72|0
1645789100000|2022-02-25 11:38:20|29.82|29.74|29.79|29.71|29.82|29.74|29.75|29.67|34
1645789110000|2022-02-25 11:38:30|29.8|29.72|29.79|29.71|29.8|29.72|29.78|29.7|0
1645789120000|2022-02-25 11:38:40|29.8|29.72|29.78|29.7|29.8|29.72|29.75|29.67|0
1645789130000|2022-02-25 11:38:50|29.75|29.67|29.78|29.7|29.79|29.71|29.75|29.67|1
1645789140000|2022-02-25 11:39:00|29.79|29.71|29.75|29.67|29.79|29.71|29.75|29.67|0
1645789150000|2022-02-25 11:39:10|29.76|29.68|29.75|29.67|29.76|29.68|29.75|29.67|0
1645789160000|2022-02-25 11:39:20|29.72|29.64|29.67|29.59|29.72|29.64|29.67|29.59|21
1645789170000|2022-02-25 11:39:30|29.68|29.6|29.68|29.6|29.71|29.63|29.67|29.59|28
1645789180000|2022-02-25 11:39:40|29.7|29.62|29.57|29.49|29.7|29.62|29.57|29.49|65
1645789190000|2022-02-25 11:39:50|29.58|29.5|29.68|29.6|29.71|29.63|29.58|29.5|32
1645789200000|2022-02-25 11:40:00|29.7|29.62|29.7|29.62|29.7|29.62|29.67|29.59|4
1645789210000|2022-02-25 11:40:10|29.68|29.6|29.67|29.59|29.7|29.62|29.67|29.59|4
1645789220000|2022-02-25 11:40:20|29.64|29.56|29.66|29.58|29.66|29.58|29.62|29.54|2
1645789230000|2022-02-25 11:40:30|29.64|29.56|29.64|29.56|29.66|29.58|29.62|29.54|2
1645789240000|2022-02-25 11:40:40|29.65|29.57|29.67|29.59|29.71|29.63|29.63|29.55|23
1645789250000|2022-02-25 11:40:50|29.66|29.58|29.71|29.63|29.73|29.65|29.64|29.56|36
1645789260000|2022-02-25 11:41:00|29.68|29.6|29.71|29.63|29.72|29.64|29.67|29.59|4
1645789270000|2022-02-25 11:41:10|29.7|29.62|29.71|29.63|29.72|29.64|29.67|29.59|10
1645789280000|2022-02-25 11:41:20|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1645789290000|2022-02-25 11:41:30|29.71|29.63|29.72|29.64|29.72|29.64|29.71|29.63|0
1645789300000|2022-02-25 11:41:40|29.75|29.67|29.8|29.72|29.8|29.72|29.72|29.64|23
1645789310000|2022-02-25 11:41:50|29.83|29.75|29.85|29.77|29.85|29.77|29.82|29.74|6
1645789320000|2022-02-25 11:42:00|29.83|29.75|29.89|29.81|29.93|29.85|29.82|29.74|9
1645789330000|2022-02-25 11:42:10|29.92|29.84|29.83|29.75|29.93|29.85|29.83|29.75|3
1645789340000|2022-02-25 11:42:20|29.84|29.76|29.83|29.75|29.87|29.79|29.82|29.74|33
1645789350000|2022-02-25 11:42:30|29.8|29.72|29.78|29.7|29.8|29.72|29.78|29.7|2
1645789360000|2022-02-25 11:42:40|29.79|29.71|29.77|29.69|29.79|29.71|29.75|29.67|3
1645789370000|2022-02-25 11:42:50|29.78|29.7|29.83|29.75|29.83|29.75|29.78|29.7|0
1645789380000|2022-02-25 11:43:00|29.85|29.77|29.83|29.75|29.85|29.77|29.82|29.74|0
1645789390000|2022-02-25 11:43:10|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1645789400000|2022-02-25 11:43:20|29.82|29.74|29.78|29.7|29.82|29.74|29.78|29.7|0
1645789410000|2022-02-25 11:43:30|29.83|29.75|29.88|29.8|29.88|29.8|29.83|29.75|4
1645789420000|2022-02-25 11:43:40|29.9|29.82|29.88|29.8|29.92|29.84|29.88|29.8|4
1645789430000|2022-02-25 11:43:50|29.86|29.78|29.83|29.75|29.86|29.78|29.83|29.75|0
1645789440000|2022-02-25 11:44:00|29.81|29.73|29.85|29.77|29.85|29.77|29.81|29.73|20
1645789450000|2022-02-25 11:44:10|29.86|29.78|29.83|29.75|29.86|29.78|29.83|29.75|1
1645789460000|2022-02-25 11:44:20|29.81|29.73|29.85|29.77|29.86|29.78|29.81|29.73|18
1645789470000|2022-02-25 11:44:30|29.83|29.75|29.83|29.75|29.87|29.79|29.83|29.75|2
1645789490000|2022-02-25 11:44:50|||||||||11
1645789500000|2022-02-25 11:45:00|29.81|29.73|29.83|29.75|29.83|29.75|29.81|29.73|0
1645789510000|2022-02-25 11:45:10|29.81|29.73|29.8|29.72|29.83|29.75|29.78|29.7|1
1645789520000|2022-02-25 11:45:20|29.83|29.75|29.83|29.75|29.83|29.75|29.81|29.73|2
1645789540000|2022-02-25 11:45:40|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1645789550000|2022-02-25 11:45:50|29.79|29.71|29.8|29.72|29.8|29.72|29.79|29.71|0
1645789560000|2022-02-25 11:46:00|29.81|29.73|29.79|29.71|29.83|29.75|29.76|29.68|15
1645789570000|2022-02-25 11:46:10|29.77|29.69|29.75|29.67|29.77|29.69|29.75|29.67|0
1645789590000|2022-02-25 11:46:30|29.79|29.71|29.79|29.71|29.8|29.72|29.79|29.71|1
1645789600000|2022-02-25 11:46:40|29.76|29.68|29.75|29.67|29.77|29.69|29.75|29.67|11
1645789610000|2022-02-25 11:46:50|29.71|29.63|29.75|29.67|29.75|29.67|29.71|29.63|3
1645789620000|2022-02-25 11:47:00|29.77|29.69|29.75|29.67|29.77|29.69|29.73|29.65|5
1645789630000|2022-02-25 11:47:10|29.73|29.65|29.78|29.7|29.81|29.73|29.57|29.49|75
1645789640000|2022-02-25 11:47:20|29.8|29.72|29.78|29.7|29.97|29.89|29.76|29.68|65
1645789650000|2022-02-25 11:47:30|29.79|29.71|29.83|29.75|29.83|29.75|29.73|29.65|19
1645789660000|2022-02-25 11:47:40|29.87|29.79|29.97|29.89|29.97|29.89|29.83|29.75|30
1645789670000|2022-02-25 11:47:50|29.93|29.85|29.91|29.83|29.96|29.88|29.9|29.82|3
1645789680000|2022-02-25 11:48:00|29.92|29.84|29.88|29.8|29.98|29.9|29.87|29.79|20
1645789690000|2022-02-25 11:48:10|29.9|29.82|29.86|29.78|29.9|29.82|29.82|29.74|4
1645789700000|2022-02-25 11:48:20|29.84|29.76|29.84|29.76|29.92|29.84|29.83|29.75|4
1645789710000|2022-02-25 11:48:30|29.86|29.78|29.81|29.73|29.88|29.8|29.79|29.71|1
1645789720000|2022-02-25 11:48:40|29.8|29.72|29.84|29.76|29.84|29.76|29.79|29.71|0
1645789730000|2022-02-25 11:48:50|29.81|29.73|29.79|29.71|29.87|29.79|29.79|29.71|1
1645789740000|2022-02-25 11:49:00|29.81|29.73|29.79|29.71|29.82|29.74|29.79|29.71|7
1645789750000|2022-02-25 11:49:10|29.8|29.72|29.8|29.72|29.84|29.76|29.8|29.72|6
1645789760000|2022-02-25 11:49:20|29.79|29.71|29.82|29.74|29.82|29.74|29.75|29.67|0
1645789770000|2022-02-25 11:49:30|29.83|29.75|29.85|29.77|29.86|29.78|29.82|29.74|0
1645789780000|2022-02-25 11:49:40|29.83|29.75|29.84|29.76|29.87|29.79|29.81|29.73|40
1645789790000|2022-02-25 11:49:50|29.83|29.75|29.82|29.74|29.85|29.77|29.82|29.74|0
1645789800000|2022-02-25 11:50:00|29.8|29.72|29.8|29.72|29.8|29.72|29.78|29.7|3
1645789810000|2022-02-25 11:50:10|29.79|29.71|29.79|29.71|29.79|29.71|29.78|29.7|0
1645789820000|2022-02-25 11:50:20|29.78|29.7|29.83|29.75|29.83|29.75|29.78|29.7|0
1645789830000|2022-02-25 11:50:30|29.85|29.77|29.84|29.76|29.87|29.79|29.84|29.76|1
1645789840000|2022-02-25 11:50:40|29.83|29.75|29.8|29.72|29.83|29.75|29.78|29.7|0
1645789850000|2022-02-25 11:50:50|29.79|29.71|29.8|29.72|29.83|29.75|29.78|29.7|1
1645789860000|2022-02-25 11:51:00|29.79|29.71|29.8|29.72|29.83|29.75|29.79|29.71|0
1645789870000|2022-02-25 11:51:10|29.82|29.74|29.91|29.83|29.91|29.83|29.8|29.72|5
1645789880000|2022-02-25 11:51:20|29.89|29.81|29.91|29.83|29.91|29.83|29.89|29.81|0
1645789890000|2022-02-25 11:51:30|29.89|29.81|29.86|29.78|29.91|29.83|29.86|29.78|0
1645789900000|2022-02-25 11:51:40|29.89|29.81|29.94|29.86|29.94|29.86|29.89|29.81|0
1645789910000|2022-02-25 11:51:50|29.95|29.87|29.95|29.87|29.95|29.87|29.93|29.85|0
1645789920000|2022-02-25 11:52:00|29.94|29.86|29.95|29.87|29.95|29.87|29.9|29.82|11
1645789930000|2022-02-25 11:52:10|29.91|29.83|29.91|29.83|29.95|29.87|29.91|29.83|4
1645789940000|2022-02-25 11:52:20|29.94|29.86|29.91|29.83|29.94|29.86|29.9|29.82|1
1645789950000|2022-02-25 11:52:30|29.93|29.85|29.91|29.83|29.95|29.87|29.9|29.82|3
1645789960000|2022-02-25 11:52:40|29.93|29.85|29.9|29.82|29.93|29.85|29.87|29.79|1
1645789970000|2022-02-25 11:52:50|29.91|29.83|29.93|29.85|29.96|29.88|29.91|29.83|2
1645789980000|2022-02-25 11:53:00|29.91|29.83|29.91|29.83|29.94|29.86|29.91|29.83|0
1645789990000|2022-02-25 11:53:10|29.9|29.82|29.9|29.82|29.91|29.83|29.9|29.82|0
1645790000000|2022-02-25 11:53:20|29.89|29.81|29.87|29.79|29.91|29.83|29.87|29.79|3
1645790010000|2022-02-25 11:53:30|29.88|29.8|29.86|29.78|29.88|29.8|29.85|29.77|0
1645790020000|2022-02-25 11:53:40|29.85|29.77|29.83|29.75|29.86|29.78|29.83|29.75|21
1645790030000|2022-02-25 11:53:50|29.86|29.78|29.91|29.83|29.92|29.84|29.85|29.77|10
1645790040000|2022-02-25 11:54:00|29.9|29.82|29.89|29.81|29.91|29.83|29.88|29.8|1
1645790050000|2022-02-25 11:54:10|29.91|29.83|29.89|29.81|29.91|29.83|29.88|29.8|2
1645790060000|2022-02-25 11:54:20|29.88|29.8|29.87|29.79|29.89|29.81|29.87|29.79|1
1645790070000|2022-02-25 11:54:30|29.88|29.8|29.88|29.8|29.88|29.8|29.83|29.75|5
1645790080000|2022-02-25 11:54:40|29.91|29.83|29.87|29.79|29.91|29.83|29.87|29.79|2
1645790090000|2022-02-25 11:54:50|29.88|29.8|29.91|29.83|29.91|29.83|29.87|29.79|0
1645790100000|2022-02-25 11:55:00|29.88|29.8|29.87|29.79|29.89|29.81|29.87|29.79|0
1645790110000|2022-02-25 11:55:10|29.86|29.78|29.87|29.79|29.87|29.79|29.83|29.75|1
1645790120000|2022-02-25 11:55:20|29.84|29.76|29.87|29.79|29.87|29.79|29.83|29.75|0
1645790130000|2022-02-25 11:55:30|29.84|29.76|29.87|29.79|29.87|29.79|29.83|29.75|12
1645790140000|2022-02-25 11:55:40|29.86|29.78|29.86|29.78|29.86|29.78|29.84|29.76|0
1645790150000|2022-02-25 11:55:50|29.84|29.76|29.86|29.78|29.88|29.8|29.83|29.75|1
1645790160000|2022-02-25 11:56:00|29.87|29.79|29.83|29.75|29.89|29.81|29.83|29.75|2
1645790180000|2022-02-25 11:56:20|29.84|29.76|29.83|29.75|29.84|29.76|29.8|29.72|1
1645790190000|2022-02-25 11:56:30|29.86|29.78|29.85|29.77|29.87|29.79|29.83|29.75|11
1645790200000|2022-02-25 11:56:40|29.87|29.79|29.83|29.75|29.88|29.8|29.81|29.73|0
1645790210000|2022-02-25 11:56:50|29.81|29.73|29.83|29.75|29.84|29.76|29.81|29.73|0
1645790220000|2022-02-25 11:57:00|29.81|29.73|29.75|29.67|29.81|29.73|29.75|29.67|4
1645790240000|2022-02-25 11:57:20|29.73|29.65|29.71|29.63|29.74|29.66|29.71|29.63|7
1645790250000|2022-02-25 11:57:30|29.7|29.62|29.71|29.63|29.73|29.65|29.7|29.62|1
1645790260000|2022-02-25 11:57:40|29.73|29.65|29.74|29.66|29.75|29.67|29.71|29.63|2
1645790270000|2022-02-25 11:57:50|29.75|29.67|29.75|29.67|29.75|29.67|29.7|29.62|2
1645790280000|2022-02-25 11:58:00|29.76|29.68|29.78|29.7|29.79|29.71|29.75|29.67|3
1645790290000|2022-02-25 11:58:10|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|1
1645790300000|2022-02-25 11:58:20|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1645790310000|2022-02-25 11:58:30|29.74|29.66|29.75|29.67|29.79|29.71|29.74|29.66|1
1645790320000|2022-02-25 11:58:40|29.76|29.68|29.74|29.66|29.76|29.68|29.72|29.64|0
1645790330000|2022-02-25 11:58:50|29.72|29.64|29.74|29.66|29.75|29.67|29.7|29.62|0
1645790340000|2022-02-25 11:59:00|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1645790350000|2022-02-25 11:59:10|29.76|29.68|29.75|29.67|29.76|29.68|29.75|29.67|0
1645790360000|2022-02-25 11:59:20|29.74|29.66|29.7|29.62|29.74|29.66|29.7|29.62|1
1645790370000|2022-02-25 11:59:30|29.68|29.6|29.7|29.62|29.7|29.62|29.65|29.57|8
1645790380000|2022-02-25 11:59:40|29.71|29.63|29.79|29.71|29.79|29.71|29.71|29.63|1
1645790390000|2022-02-25 11:59:50|29.8|29.72|29.83|29.75|29.83|29.75|29.79|29.71|11
1645790400000|2022-02-25 12:00:00|29.8|29.72|29.8|29.72|29.8|29.72|29.75|29.67|1
1645790410000|2022-02-25 12:00:10|29.81|29.73|29.8|29.72|29.81|29.73|29.8|29.72|14
1645790420000|2022-02-25 12:00:20|29.81|29.73|29.8|29.72|29.81|29.73|29.77|29.69|4
1645790430000|2022-02-25 12:00:30|29.77|29.69|29.75|29.67|29.77|29.69|29.75|29.67|1
1645790440000|2022-02-25 12:00:40|29.73|29.65|29.79|29.71|29.79|29.71|29.71|29.63|4
1645790450000|2022-02-25 12:00:50|29.78|29.7|29.75|29.67|29.78|29.7|29.75|29.67|2
1645790460000|2022-02-25 12:01:00|29.76|29.68|29.77|29.69|29.77|29.69|29.75|29.67|1
1645790470000|2022-02-25 12:01:10|29.8|29.72|29.8|29.72|29.8|29.72|29.75|29.67|0
1645790480000|2022-02-25 12:01:20|29.84|29.76|29.84|29.76|29.88|29.8|29.82|29.74|19
1645790490000|2022-02-25 12:01:30|29.83|29.75|29.81|29.73|29.83|29.75|29.8|29.72|1
1645790500000|2022-02-25 12:01:40|29.8|29.72|29.81|29.73|29.83|29.75|29.8|29.72|2
1645790510000|2022-02-25 12:01:50|29.8|29.72|29.75|29.67|29.81|29.73|29.75|29.67|8
1645790520000|2022-02-25 12:02:00|29.76|29.68|29.8|29.72|29.8|29.72|29.76|29.68|3
1645790530000|2022-02-25 12:02:10|29.83|29.75|29.84|29.76|29.84|29.76|29.8|29.72|14
1645790540000|2022-02-25 12:02:20|29.8|29.72|29.81|29.73|29.83|29.75|29.79|29.71|3
1645790550000|2022-02-25 12:02:30|29.8|29.72|29.8|29.72|29.8|29.72|29.79|29.71|2
1645790560000|2022-02-25 12:02:40|29.81|29.73|29.8|29.72|29.85|29.77|29.8|29.72|0
1645790570000|2022-02-25 12:02:50|29.81|29.73|29.83|29.75|29.83|29.75|29.8|29.72|13
1645790580000|2022-02-25 12:03:00|29.81|29.73|29.8|29.72|29.81|29.73|29.8|29.72|8
1645790590000|2022-02-25 12:03:10|29.83|29.75|29.76|29.68|29.85|29.77|29.76|29.68|44
1645790600000|2022-02-25 12:03:20|29.75|29.67|29.75|29.67|29.8|29.72|29.73|29.65|7
1645790610000|2022-02-25 12:03:30|29.76|29.68|29.75|29.67|29.79|29.71|29.75|29.67|1
1645790640000|2022-02-25 12:04:00|29.72|29.64|29.67|29.59|29.72|29.64|29.67|29.59|6
1645790650000|2022-02-25 12:04:10|29.69|29.61|29.75|29.67|29.79|29.71|29.67|29.59|34
1645790660000|2022-02-25 12:04:20|29.73|29.65|29.75|29.67|29.75|29.67|29.72|29.64|13
1645790670000|2022-02-25 12:04:30|29.73|29.65|29.68|29.6|29.73|29.65|29.68|29.6|1
1645790680000|2022-02-25 12:04:40|29.67|29.59|29.67|29.59|29.67|29.59|29.65|29.57|4
1645790690000|2022-02-25 12:04:50|29.65|29.57|29.67|29.59|29.67|29.59|29.65|29.57|1
1645790700000|2022-02-25 12:05:00|29.71|29.63|29.67|29.59|29.72|29.64|29.67|29.59|51
1645790710000|2022-02-25 12:05:10|29.69|29.61|29.67|29.59|29.71|29.63|29.67|29.59|27
1645790720000|2022-02-25 12:05:20|29.64|29.56|29.67|29.59|29.67|29.59|29.64|29.56|28
1645790740000|2022-02-25 12:05:40|29.69|29.61|29.76|29.68|29.76|29.68|29.68|29.6|1
1645790750000|2022-02-25 12:05:50|29.72|29.64|29.72|29.64|29.75|29.67|29.72|29.64|6
1645790760000|2022-02-25 12:06:00|29.73|29.65|29.72|29.64|29.76|29.68|29.72|29.64|5
1645790770000|2022-02-25 12:06:10|29.7|29.62|29.7|29.62|29.7|29.62|29.68|29.6|0
1645790780000|2022-02-25 12:06:20|29.72|29.64|29.64|29.56|29.72|29.64|29.64|29.56|1
1645790790000|2022-02-25 12:06:30|29.65|29.57|29.67|29.59|29.67|29.59|29.65|29.57|2
1645790800000|2022-02-25 12:06:40|29.65|29.57|29.67|29.59|29.67|29.59|29.64|29.56|0
1645790810000|2022-02-25 12:06:50|29.65|29.57|29.64|29.56|29.67|29.59|29.64|29.56|0
1645790820000|2022-02-25 12:07:00|29.65|29.57|29.64|29.56|29.65|29.57|29.64|29.56|0
1645790830000|2022-02-25 12:07:10|29.59|29.51|29.59|29.51|29.6|29.52|29.59|29.51|49
1645790840000|2022-02-25 12:07:20|29.63|29.55|29.64|29.56|29.64|29.56|29.62|29.54|23
1645790850000|2022-02-25 12:07:30|29.62|29.54|29.61|29.53|29.62|29.54|29.61|29.53|1
1645790870000|2022-02-25 12:07:50|29.58|29.5|29.56|29.48|29.58|29.5|29.56|29.48|39
1645790880000|2022-02-25 12:08:00|29.59|29.51|29.59|29.51|29.59|29.51|29.58|29.5|43
1645790890000|2022-02-25 12:08:10|29.57|29.49|29.59|29.51|29.59|29.51|29.57|29.49|5
1645790900000|2022-02-25 12:08:20|29.57|29.49|29.59|29.51|29.59|29.51|29.57|29.49|0
1645790910000|2022-02-25 12:08:30|29.57|29.49|29.56|29.48|29.59|29.51|29.56|29.48|1
1645790930000|2022-02-25 12:08:50|29.57|29.49|29.56|29.48|29.57|29.49|29.56|29.48|2
1645790940000|2022-02-25 12:09:00|29.57|29.49|29.56|29.48|29.59|29.51|29.56|29.48|17
1645790950000|2022-02-25 12:09:10|29.53|29.45|29.56|29.48|29.56|29.48|29.53|29.45|216
1645790960000|2022-02-25 12:09:20|29.53|29.45|29.56|29.48|29.56|29.48|29.53|29.45|87
1645790970000|2022-02-25 12:09:30|29.59|29.51|29.59|29.51|29.59|29.51|29.57|29.49|15
1645790980000|2022-02-25 12:09:40|29.56|29.48|29.57|29.49|29.59|29.51|29.56|29.48|10
1645790990000|2022-02-25 12:09:50|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1645791000000|2022-02-25 12:10:00|29.57|29.49|29.56|29.48|29.59|29.51|29.56|29.48|19
1645791010000|2022-02-25 12:10:10|29.59|29.51|29.57|29.49|29.59|29.51|29.56|29.48|5
1645791020000|2022-02-25 12:10:20|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1645791040000|2022-02-25 12:10:40|29.55|29.47|29.56|29.48|29.56|29.48|29.55|29.47|0
1645791050000|2022-02-25 12:10:50|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|5
1645791080000|2022-02-25 12:11:20|||||||||7
1645791120000|2022-02-25 12:12:00|29.63|29.55|29.6|29.52|29.63|29.55|29.6|29.52|4
1645791130000|2022-02-25 12:12:10|29.59|29.51|29.59|29.51|29.62|29.54|29.59|29.51|12
1645791150000|2022-02-25 12:12:30|||||||||1
1645791170000|2022-02-25 12:12:50|29.62|29.54|29.63|29.55|29.63|29.55|29.62|29.54|0
1645791180000|2022-02-25 12:13:00|29.64|29.56|29.64|29.56|29.64|29.56|29.59|29.51|16
1645791190000|2022-02-25 12:13:10|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1645791200000|2022-02-25 12:13:20|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1645791210000|2022-02-25 12:13:30|29.62|29.54|29.64|29.56|29.64|29.56|29.61|29.53|2
1645791240000|2022-02-25 12:14:00|29.62|29.54|29.64|29.56|29.64|29.56|29.62|29.54|0
1645791250000|2022-02-25 12:14:10|29.61|29.53|29.6|29.52|29.61|29.53|29.59|29.51|0
1645791260000|2022-02-25 12:14:20|29.59|29.51|29.59|29.51|29.6|29.52|29.59|29.51|0
1645791270000|2022-02-25 12:14:30|29.6|29.52|29.64|29.56|29.64|29.56|29.59|29.51|1
1645791300000|2022-02-25 12:15:00|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1645791320000|2022-02-25 12:15:20|29.64|29.56|29.62|29.54|29.64|29.56|29.62|29.54|9
1645791330000|2022-02-25 12:15:30|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1645791340000|2022-02-25 12:15:40|29.58|29.5|29.57|29.49|29.59|29.51|29.56|29.48|35
1645791350000|2022-02-25 12:15:50|29.59|29.51|29.57|29.49|29.59|29.51|29.57|29.49|1
1645791360000|2022-02-25 12:16:00|29.59|29.51|29.56|29.48|29.59|29.51|29.56|29.48|12
1645791370000|2022-02-25 12:16:10|29.57|29.49|29.59|29.51|29.59|29.51|29.57|29.49|2
1645791380000|2022-02-25 12:16:20|29.57|29.49|29.57|29.49|29.59|29.51|29.57|29.49|4
1645791390000|2022-02-25 12:16:30|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1645791400000|2022-02-25 12:16:40|29.57|29.49|29.59|29.51|29.59|29.51|29.57|29.49|7
1645791410000|2022-02-25 12:16:50|29.57|29.49|29.56|29.48|29.59|29.51|29.56|29.48|1
1645791420000|2022-02-25 12:17:00|29.59|29.51|29.56|29.48|29.59|29.51|29.56|29.48|2
1645791430000|2022-02-25 12:17:10|29.57|29.49|29.55|29.47|29.57|29.49|29.55|29.47|0
1645791440000|2022-02-25 12:17:20|29.54|29.46|29.51|29.43|29.54|29.46|29.51|29.43|46
1645791450000|2022-02-25 12:17:30|29.48|29.4|29.54|29.46|29.54|29.46|29.48|29.4|8
1645791460000|2022-02-25 12:17:40|29.52|29.44|29.54|29.46|29.54|29.46|29.52|29.44|1
1645791470000|2022-02-25 12:17:50|29.52|29.44|29.52|29.44|29.54|29.46|29.51|29.43|3
1645791480000|2022-02-25 12:18:00|29.51|29.43|29.54|29.46|29.54|29.46|29.51|29.43|4
1645791490000|2022-02-25 12:18:10|29.51|29.43|29.49|29.41|29.51|29.43|29.49|29.41|2
1645791500000|2022-02-25 12:18:20|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|2
1645791510000|2022-02-25 12:18:30|29.49|29.41|29.48|29.4|29.49|29.41|29.48|29.4|3
1645791530000|2022-02-25 12:18:50|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|10
1645791540000|2022-02-25 12:19:00|29.49|29.41|29.51|29.43|29.51|29.43|29.49|29.41|22
1645791560000|2022-02-25 12:19:20|29.54|29.46|29.56|29.48|29.59|29.51|29.54|29.46|22
1645791580000|2022-02-25 12:19:40|29.57|29.49|29.56|29.48|29.57|29.49|29.56|29.48|3
1645791610000|2022-02-25 12:20:10|29.57|29.49|29.56|29.48|29.57|29.49|29.56|29.48|1
1645791620000|2022-02-25 12:20:20|29.54|29.46|29.54|29.46|29.56|29.48|29.54|29.46|3
1645791630000|2022-02-25 12:20:30|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|1
1645791650000|2022-02-25 12:20:50|||||||||2
1645791660000|2022-02-25 12:21:00|29.54|29.46|29.56|29.48|29.56|29.48|29.54|29.46|2
1645791670000|2022-02-25 12:21:10|29.54|29.46|29.54|29.46|29.56|29.48|29.51|29.43|6
1645791680000|2022-02-25 12:21:20|29.56|29.48|29.53|29.45|29.56|29.48|29.53|29.45|3
1645791690000|2022-02-25 12:21:30|29.54|29.46|29.53|29.45|29.56|29.48|29.53|29.45|1
1645791700000|2022-02-25 12:21:40|29.51|29.43|29.51|29.43|29.51|29.43|29.49|29.41|2
1645791710000|2022-02-25 12:21:50|29.49|29.41|29.51|29.43|29.51|29.43|29.49|29.41|2
1645791720000|2022-02-25 12:22:00|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|8
1645791730000|2022-02-25 12:22:10|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|1
1645791740000|2022-02-25 12:22:20|29.49|29.41|29.51|29.43|29.51|29.43|29.48|29.4|5
1645791750000|2022-02-25 12:22:30|29.48|29.4|29.49|29.41|29.51|29.43|29.47|29.39|7
1645791760000|2022-02-25 12:22:40|29.51|29.43|29.51|29.43|29.51|29.43|29.49|29.41|1
1645791780000|2022-02-25 12:23:00|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|6
1645791790000|2022-02-25 12:23:10|29.51|29.43|29.51|29.43|29.51|29.43|29.49|29.41|6
1645791800000|2022-02-25 12:23:20|29.49|29.41|29.48|29.4|29.51|29.43|29.48|29.4|2
1645791810000|2022-02-25 12:23:30|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|3
1645791820000|2022-02-25 12:23:40|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|4
1645791830000|2022-02-25 12:23:50|29.53|29.45|29.51|29.43|29.53|29.45|29.51|29.43|1
1645791840000|2022-02-25 12:24:00|29.55|29.47|29.53|29.45|29.56|29.48|29.53|29.45|4
1645791850000|2022-02-25 12:24:10|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1645791860000|2022-02-25 12:24:20|29.48|29.4|29.51|29.43|29.51|29.43|29.48|29.4|6
1645791870000|2022-02-25 12:24:30|29.49|29.41|29.51|29.43|29.51|29.43|29.49|29.41|1
1645791890000|2022-02-25 12:24:50|29.54|29.46|29.52|29.44|29.54|29.46|29.51|29.43|9
1645791900000|2022-02-25 12:25:00|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1645791930000|2022-02-25 12:25:30|||||||||7
1645791940000|2022-02-25 12:25:40|29.49|29.41|29.49|29.41|29.49|29.41|29.46|29.38|2
1645791950000|2022-02-25 12:25:50|||||||||30
1645791960000|2022-02-25 12:26:00|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|72
1645792020000|2022-02-25 12:27:00|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|85
1645792030000|2022-02-25 12:27:10|||||||||2
1645792040000|2022-02-25 12:27:20|29.47|29.39|29.46|29.38|29.49|29.41|29.46|29.38|12
1645792050000|2022-02-25 12:27:30|29.45|29.37|29.44|29.36|29.45|29.37|29.44|29.36|2
1645792070000|2022-02-25 12:27:50|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|2
1645792080000|2022-02-25 12:28:00|29.41|29.33|29.41|29.33|29.42|29.34|29.39|29.31|1
1645792090000|2022-02-25 12:28:10|29.44|29.36|29.41|29.33|29.44|29.36|29.41|29.33|8
1645792100000|2022-02-25 12:28:20|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|4
1645792110000|2022-02-25 12:28:30|29.45|29.37|29.49|29.41|29.49|29.41|29.45|29.37|11
1645792120000|2022-02-25 12:28:40|29.53|29.45|29.54|29.46|29.54|29.46|29.53|29.45|5
1645792130000|2022-02-25 12:28:50|29.55|29.47|29.54|29.46|29.57|29.49|29.54|29.46|4
1645792150000|2022-02-25 12:29:10|29.55|29.47|29.54|29.46|29.55|29.47|29.54|29.46|5
1645792160000|2022-02-25 12:29:20|29.55|29.47|29.54|29.46|29.55|29.47|29.54|29.46|0
1645792200000|2022-02-25 12:30:00|29.49|29.41|29.52|29.44|29.54|29.46|29.49|29.41|21
1645792210000|2022-02-25 12:30:10|29.54|29.46|29.54|29.46|29.57|29.49|29.54|29.46|17
1645792220000|2022-02-25 12:30:20|29.55|29.47|29.57|29.49|29.57|29.49|29.54|29.46|2
1645792230000|2022-02-25 12:30:30|29.55|29.47|29.53|29.45|29.55|29.47|29.49|29.41|2
1645792240000|2022-02-25 12:30:40|29.54|29.46|29.53|29.45|29.55|29.47|29.53|29.45|1
1645792250000|2022-02-25 12:30:50|29.52|29.44|29.53|29.45|29.53|29.45|29.5|29.42|2
1645792260000|2022-02-25 12:31:00|29.52|29.44|29.45|29.37|29.52|29.44|29.45|29.37|4
1645792270000|2022-02-25 12:31:10|29.44|29.36|29.49|29.41|29.49|29.41|29.44|29.36|8
1645792280000|2022-02-25 12:31:20|29.5|29.42|29.52|29.44|29.52|29.44|29.5|29.42|2
1645792290000|2022-02-25 12:31:30|29.5|29.42|29.5|29.42|29.54|29.46|29.49|29.41|15
1645792300000|2022-02-25 12:31:40|29.49|29.41|29.49|29.41|29.54|29.46|29.49|29.41|2
1645792320000|2022-02-25 12:32:00|29.47|29.39|29.49|29.41|29.49|29.41|29.46|29.38|7
1645792330000|2022-02-25 12:32:10|29.53|29.45|29.55|29.47|29.57|29.49|29.53|29.45|5
1645792340000|2022-02-25 12:32:20|29.54|29.46|29.57|29.49|29.57|29.49|29.54|29.46|5
1645792350000|2022-02-25 12:32:30|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1645792360000|2022-02-25 12:32:40|29.62|29.54|29.6|29.52|29.62|29.54|29.59|29.51|8
1645792370000|2022-02-25 12:32:50|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1645792400000|2022-02-25 12:33:20|29.56|29.48|29.54|29.46|29.56|29.48|29.54|29.46|17
1645792420000|2022-02-25 12:33:40|29.58|29.5|29.58|29.5|29.58|29.5|29.55|29.47|13
1645792430000|2022-02-25 12:33:50|29.59|29.51|29.6|29.52|29.62|29.54|29.59|29.51|5
1645792440000|2022-02-25 12:34:00|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1645792450000|2022-02-25 12:34:10|||||||||1
1645792460000|2022-02-25 12:34:20|29.6|29.52|29.62|29.54|29.62|29.54|29.6|29.52|4
1645792470000|2022-02-25 12:34:30|29.59|29.51|29.57|29.49|29.59|29.51|29.55|29.47|39
1645792480000|2022-02-25 12:34:40|29.55|29.47|29.57|29.49|29.57|29.49|29.54|29.46|1
1645792490000|2022-02-25 12:34:50|29.55|29.47|29.59|29.51|29.59|29.51|29.55|29.47|2
1645792500000|2022-02-25 12:35:00|29.58|29.5|29.62|29.54|29.66|29.58|29.58|29.5|21
1645792510000|2022-02-25 12:35:10|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|3
1645792520000|2022-02-25 12:35:20|29.67|29.59|29.7|29.62|29.7|29.62|29.66|29.58|16
1645792530000|2022-02-25 12:35:30|29.68|29.6|29.67|29.59|29.7|29.62|29.67|29.59|1
1645792550000|2022-02-25 12:35:50|29.65|29.57|29.67|29.59|29.67|29.59|29.65|29.57|14
1645792560000|2022-02-25 12:36:00|29.65|29.57|29.64|29.56|29.67|29.59|29.64|29.56|6
1645792570000|2022-02-25 12:36:10|29.65|29.57|29.64|29.56|29.65|29.57|29.64|29.56|4
1645792580000|2022-02-25 12:36:20|29.59|29.51|29.6|29.52|29.63|29.55|29.59|29.51|14
1645792590000|2022-02-25 12:36:30|29.62|29.54|29.64|29.56|29.67|29.59|29.6|29.52|4
1645792600000|2022-02-25 12:36:40|29.63|29.55|29.64|29.56|29.64|29.56|29.63|29.55|0
1645792670000|2022-02-25 12:37:50|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|19
1645792680000|2022-02-25 12:38:00|29.58|29.5|29.54|29.46|29.58|29.5|29.54|29.46|28
1645792690000|2022-02-25 12:38:10|29.58|29.5|29.57|29.49|29.58|29.5|29.55|29.47|12
1645792700000|2022-02-25 12:38:20|29.59|29.51|29.6|29.52|29.62|29.54|29.59|29.51|4
1645792710000|2022-02-25 12:38:30|29.59|29.51|29.64|29.56|29.67|29.59|29.59|29.51|5
1645792720000|2022-02-25 12:38:40|29.63|29.55|29.64|29.56|29.64|29.56|29.59|29.51|2
1645792730000|2022-02-25 12:38:50|29.62|29.54|29.61|29.53|29.64|29.56|29.61|29.53|0
1645792740000|2022-02-25 12:39:00|29.64|29.56|29.61|29.53|29.64|29.56|29.61|29.53|4
1645792750000|2022-02-25 12:39:10|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|5
1645792760000|2022-02-25 12:39:20|29.62|29.54|29.61|29.53|29.62|29.54|29.61|29.53|6
1645792800000|2022-02-25 12:40:00|29.57|29.49|29.59|29.51|29.59|29.51|29.56|29.48|11
1645792810000|2022-02-25 12:40:10|29.57|29.49|29.59|29.51|29.59|29.51|29.57|29.49|2
1645792820000|2022-02-25 12:40:20|||||||||1
1645792830000|2022-02-25 12:40:30|29.57|29.49|29.59|29.51|29.59|29.51|29.57|29.49|0
1645792840000|2022-02-25 12:40:40|29.56|29.48|29.59|29.51|29.59|29.51|29.56|29.48|2
1645792850000|2022-02-25 12:40:50|||||||||1
1645792860000|2022-02-25 12:41:00|29.57|29.49|29.59|29.51|29.59|29.51|29.57|29.49|6
1645792880000|2022-02-25 12:41:20|29.57|29.49|29.59|29.51|29.59|29.51|29.57|29.49|2
1645792890000|2022-02-25 12:41:30|29.57|29.49|29.59|29.51|29.59|29.51|29.56|29.48|5
1645792900000|2022-02-25 12:41:40|29.57|29.49|29.56|29.48|29.57|29.49|29.55|29.47|0
1645792910000|2022-02-25 12:41:50|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|6
1645792930000|2022-02-25 12:42:10|||||||||2
1645792940000|2022-02-25 12:42:20|29.62|29.54|29.62|29.54|29.62|29.54|29.59|29.51|50
1645792950000|2022-02-25 12:42:30|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|25
1645792970000|2022-02-25 12:42:50|29.62|29.54|29.6|29.52|29.62|29.54|29.59|29.51|9
1645792980000|2022-02-25 12:43:00|29.59|29.51|29.63|29.55|29.68|29.6|29.59|29.51|53
1645792990000|2022-02-25 12:43:10|29.59|29.51|29.63|29.55|29.63|29.55|29.59|29.51|4
1645793000000|2022-02-25 12:43:20|29.62|29.54|29.62|29.54|29.63|29.55|29.62|29.54|0
1645793010000|2022-02-25 12:43:30|29.63|29.55|29.62|29.54|29.63|29.55|29.62|29.54|1
1645793020000|2022-02-25 12:43:40|29.6|29.52|29.59|29.51|29.6|29.52|29.59|29.51|3
1645793030000|2022-02-25 12:43:50|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|34
1645793040000|2022-02-25 12:44:00|29.57|29.49|29.57|29.49|29.59|29.51|29.57|29.49|7
1645793050000|2022-02-25 12:44:10|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1645793060000|2022-02-25 12:44:20|29.57|29.49|29.57|29.49|29.57|29.49|29.55|29.47|16
1645793070000|2022-02-25 12:44:30|29.55|29.47|29.59|29.51|29.59|29.51|29.55|29.47|1
1645793080000|2022-02-25 12:44:40|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|1
1645793090000|2022-02-25 12:44:50|29.59|29.51|29.59|29.51|29.59|29.51|29.57|29.49|2
1645793100000|2022-02-25 12:45:00|29.62|29.54|29.59|29.51|29.62|29.54|29.59|29.51|2
1645793110000|2022-02-25 12:45:10|29.61|29.53|29.6|29.52|29.61|29.53|29.59|29.51|0
1645793120000|2022-02-25 12:45:20|29.63|29.55|29.61|29.53|29.63|29.55|29.61|29.53|1
1645793130000|2022-02-25 12:45:30|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|10
1645793140000|2022-02-25 12:45:40|29.64|29.56|29.64|29.56|29.64|29.56|29.63|29.55|0
1645793160000|2022-02-25 12:46:00|29.68|29.6|29.68|29.6|29.69|29.61|29.68|29.6|3
1645793170000|2022-02-25 12:46:10|29.65|29.57|29.67|29.59|29.68|29.6|29.65|29.57|5
1645793180000|2022-02-25 12:46:20|29.68|29.6|29.67|29.59|29.68|29.6|29.67|29.59|0
1645793190000|2022-02-25 12:46:30|29.65|29.57|29.68|29.6|29.68|29.6|29.65|29.57|0
1645793200000|2022-02-25 12:46:40|29.67|29.59|29.67|29.59|29.68|29.6|29.65|29.57|0
1645793210000|2022-02-25 12:46:50|29.68|29.6|29.67|29.59|29.68|29.6|29.67|29.59|0
1645793220000|2022-02-25 12:47:00|29.65|29.57|29.67|29.59|29.67|29.59|29.64|29.56|1
1645793240000|2022-02-25 12:47:20|29.68|29.6|29.67|29.59|29.68|29.6|29.64|29.56|0
1645793250000|2022-02-25 12:47:30|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1645793260000|2022-02-25 12:47:40|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|2
1645793270000|2022-02-25 12:47:50|29.65|29.57|29.64|29.56|29.65|29.57|29.64|29.56|0
1645793280000|2022-02-25 12:48:00|29.65|29.57|29.64|29.56|29.65|29.57|29.64|29.56|0
1645793290000|2022-02-25 12:48:10|29.68|29.6|29.67|29.59|29.68|29.6|29.67|29.59|1
1645793300000|2022-02-25 12:48:20|29.65|29.57|29.67|29.59|29.67|29.59|29.65|29.57|0
1645793310000|2022-02-25 12:48:30|29.65|29.57|29.65|29.57|29.65|29.57|29.64|29.56|0
1645793320000|2022-02-25 12:48:40|29.64|29.56|29.67|29.59|29.67|29.59|29.64|29.56|0
1645793330000|2022-02-25 12:48:50|29.65|29.57|29.64|29.56|29.65|29.57|29.64|29.56|1
1645793340000|2022-02-25 12:49:00|29.67|29.59|29.64|29.56|29.67|29.59|29.64|29.56|1
1645793350000|2022-02-25 12:49:10|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|6
1645793360000|2022-02-25 12:49:20|29.65|29.57|29.64|29.56|29.65|29.57|29.64|29.56|1
1645793380000|2022-02-25 12:49:40|29.65|29.57|29.64|29.56|29.65|29.57|29.64|29.56|0
1645793390000|2022-02-25 12:49:50|29.65|29.57|29.64|29.56|29.65|29.57|29.64|29.56|0
1645793400000|2022-02-25 12:50:00|29.65|29.57|29.64|29.56|29.65|29.57|29.64|29.56|0
1645793410000|2022-02-25 12:50:10|29.65|29.57|29.64|29.56|29.65|29.57|29.64|29.56|0
1645793430000|2022-02-25 12:50:30|29.61|29.53|29.37|29.29|29.61|29.53|29.36|29.28|163
1645793440000|2022-02-25 12:50:40|29.39|29.31|29.29|29.21|29.42|29.34|29.29|29.21|67
1645793450000|2022-02-25 12:50:50|29.27|29.19|29.18|29.1|29.29|29.21|29.18|29.1|123
1645793460000|2022-02-25 12:51:00|29.23|29.15|29.26|29.18|29.28|29.2|29.18|29.1|90
1645793470000|2022-02-25 12:51:10|29.23|29.15|29.22|29.14|29.25|29.17|29.18|29.1|47
1645793480000|2022-02-25 12:51:20|29.25|29.17|29.23|29.15|29.3|29.22|29.23|29.15|20
1645793490000|2022-02-25 12:51:30|29.22|29.14|29.23|29.15|29.23|29.15|29.18|29.1|59
1645793500000|2022-02-25 12:51:40|29.22|29.14|29.31|29.23|29.31|29.23|29.18|29.1|14
1645793510000|2022-02-25 12:51:50|29.35|29.27|29.39|29.31|29.39|29.31|29.31|29.23|101
1645793520000|2022-02-25 12:52:00|29.4|29.32|29.35|29.27|29.44|29.36|29.34|29.26|39
1645793530000|2022-02-25 12:52:10|29.34|29.26|29.26|29.18|29.35|29.27|29.26|29.18|3
1645793540000|2022-02-25 12:52:20|29.3|29.22|29.21|29.13|29.3|29.22|29.21|29.13|21
1645793550000|2022-02-25 12:52:30|29.18|29.1|29.24|29.16|29.25|29.17|29.18|29.1|24
1645793560000|2022-02-25 12:52:40|29.22|29.14|29.28|29.2|29.3|29.22|29.21|29.13|10
1645793570000|2022-02-25 12:52:50|29.29|29.21|29.23|29.15|29.33|29.25|29.23|29.15|9
1645793580000|2022-02-25 12:53:00|29.26|29.18|29.18|29.1|29.26|29.18|29.18|29.1|3
1645793590000|2022-02-25 12:53:10|29.21|29.13|29.19|29.11|29.27|29.19|29.18|29.1|13
1645793600000|2022-02-25 12:53:20|29.22|29.14|29.18|29.1|29.26|29.18|29.18|29.1|29
1645793610000|2022-02-25 12:53:30|29.21|29.13|29.15|29.07|29.23|29.15|29.15|29.07|71
1645793620000|2022-02-25 12:53:40|29.13|29.05|29.14|29.06|29.14|29.06|29.02|28.94|52
1645793630000|2022-02-25 12:53:50|29.12|29.04|29.12|29.04|29.15|29.07|29.1|29.02|11
1645793640000|2022-02-25 12:54:00|29.13|29.05|29.15|29.07|29.18|29.1|29.13|29.05|3
1645793650000|2022-02-25 12:54:10|29.14|29.06|29.19|29.11|29.19|29.11|29.1|29.02|6
1645793660000|2022-02-25 12:54:20|29.18|29.1|29.23|29.15|29.23|29.15|29.17|29.09|6
1645793670000|2022-02-25 12:54:30|29.26|29.18|29.15|29.07|29.27|29.19|29.15|29.07|28
1645793680000|2022-02-25 12:54:40|29.18|29.1|29.19|29.11|29.19|29.11|29.17|29.09|13
1645793690000|2022-02-25 12:54:50|29.18|29.1|29.12|29.04|29.18|29.1|29.12|29.04|3
1645793700000|2022-02-25 12:55:00|29.14|29.06|29.14|29.06|29.15|29.07|29.12|29.04|3
1645793710000|2022-02-25 12:55:10|29.12|29.04|29.1|29.02|29.12|29.04|29.03|28.95|4
1645793720000|2022-02-25 12:55:20|29.11|29.03|29.07|28.99|29.12|29.04|29.07|28.99|1
1645793730000|2022-02-25 12:55:30|29.06|28.98|29.02|28.94|29.06|28.98|28.99|28.91|11
1645793740000|2022-02-25 12:55:40|28.98|28.9|28.96|28.88|29|28.92|28.96|28.88|29
1645793750000|2022-02-25 12:55:50|28.97|28.89|29.02|28.94|29.02|28.94|28.97|28.89|3
1645793760000|2022-02-25 12:56:00|29.06|28.98|29.06|28.98|29.07|28.99|29.01|28.93|13
1645793770000|2022-02-25 12:56:10|29.05|28.97|29.02|28.94|29.07|28.99|29.02|28.94|3
1645793780000|2022-02-25 12:56:20|29.01|28.93|28.99|28.91|29.05|28.97|28.99|28.91|9
1645793790000|2022-02-25 12:56:30|29|28.92|28.99|28.91|29.02|28.94|28.99|28.91|2
1645793800000|2022-02-25 12:56:40|28.98|28.9|28.96|28.88|28.98|28.9|28.96|28.88|3
1645793810000|2022-02-25 12:56:50|28.98|28.9|29.01|28.93|29.01|28.93|28.96|28.88|0
1645793820000|2022-02-25 12:57:00|28.96|28.88|28.96|28.88|28.96|28.88|28.94|28.86|6
1645793830000|2022-02-25 12:57:10|29|28.92|29.08|29|29.09|29.01|29|28.92|10
1645793840000|2022-02-25 12:57:20|29.09|29.01|29.05|28.97|29.1|29.02|29.05|28.97|14
1645793850000|2022-02-25 12:57:30|29.04|28.96|29.03|28.95|29.04|28.96|29.02|28.94|3
1645793860000|2022-02-25 12:57:40|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|0
1645793870000|2022-02-25 12:57:50|29.05|28.97|29.13|29.05|29.13|29.05|29.05|28.97|2
1645793880000|2022-02-25 12:58:00|29.12|29.04|29.13|29.05|29.13|29.05|29.08|29|4
1645793890000|2022-02-25 12:58:10|29.14|29.06|29.13|29.05|29.17|29.09|29.09|29.01|4
1645793900000|2022-02-25 12:58:20|29.12|29.04|29.12|29.04|29.14|29.06|29.11|29.03|2
1645793910000|2022-02-25 12:58:30|29.13|29.05|29.09|29.01|29.13|29.05|29.05|28.97|3
1645793920000|2022-02-25 12:58:40|29.08|29|29.08|29|29.09|29.01|29.06|28.98|3
1645793930000|2022-02-25 12:58:50|29.09|29.01|29.03|28.95|29.09|29.01|29.03|28.95|11
1645793940000|2022-02-25 12:59:00|29.04|28.96|29.01|28.93|29.05|28.97|29.01|28.93|5
1645793950000|2022-02-25 12:59:10|28.97|28.89|28.99|28.91|28.99|28.91|28.97|28.89|1
1645793960000|2022-02-25 12:59:20|28.97|28.89|29|28.92|29|28.92|28.96|28.88|3
1645793970000|2022-02-25 12:59:30|29.01|28.93|29.01|28.93|29.05|28.97|29.01|28.93|22
1645793980000|2022-02-25 12:59:40|29.03|28.95|29.09|29.01|29.09|29.01|29.03|28.95|0
1645793990000|2022-02-25 12:59:50|29.06|28.98|29.06|28.98|29.09|29.01|29.06|28.98|4
1645794000000|2022-02-25 13:00:00|29.09|29.01|29.14|29.06|29.14|29.06|29.06|28.98|3
1645794010000|2022-02-25 13:00:10|29.16|29.08|29.11|29.03|29.18|29.1|29.11|29.03|42
1645794020000|2022-02-25 13:00:20|29.13|29.05|29.14|29.06|29.14|29.06|29.11|29.03|39
1645794030000|2022-02-25 13:00:30|29.13|29.05|29.13|29.05|29.14|29.06|29.13|29.05|2
1645794040000|2022-02-25 13:00:40|29.14|29.06|29.14|29.06|29.14|29.06|29.11|29.03|2
1645794050000|2022-02-25 13:00:50|29.13|29.05|29.09|29.01|29.13|29.05|29.09|29.01|3
1645794060000|2022-02-25 13:01:00|29.12|29.04|29.17|29.09|29.17|29.09|29.12|29.04|1
1645794070000|2022-02-25 13:01:10|29.19|29.11|29.17|29.09|29.21|29.13|29.17|29.09|6
1645794080000|2022-02-25 13:01:20|29.19|29.11|29.25|29.17|29.25|29.17|29.17|29.09|12
1645794090000|2022-02-25 13:01:30|29.24|29.16|29.22|29.14|29.24|29.16|29.22|29.14|11
1645794100000|2022-02-25 13:01:40|29.18|29.1|29.24|29.16|29.24|29.16|29.18|29.1|7
1645794110000|2022-02-25 13:01:50|29.22|29.14|29.19|29.11|29.22|29.14|29.17|29.09|3
1645794120000|2022-02-25 13:02:00|29.21|29.13|29.21|29.13|29.22|29.14|29.18|29.1|3
1645794130000|2022-02-25 13:02:10|29.22|29.14|29.22|29.14|29.22|29.14|29.19|29.11|5
1645794140000|2022-02-25 13:02:20|29.23|29.15|29.24|29.16|29.26|29.18|29.22|29.14|3
1645794150000|2022-02-25 13:02:30|29.25|29.17|29.22|29.14|29.25|29.17|29.22|29.14|0
1645794160000|2022-02-25 13:02:40|29.19|29.11|29.14|29.06|29.19|29.11|29.14|29.06|18
1645794170000|2022-02-25 13:02:50|29.17|29.09|29.19|29.11|29.19|29.11|29.16|29.08|1
1645794180000|2022-02-25 13:03:00|29.18|29.1|29.19|29.11|29.19|29.11|29.14|29.06|3
1645794190000|2022-02-25 13:03:10|29.18|29.1|29.19|29.11|29.19|29.11|29.18|29.1|0
1645794200000|2022-02-25 13:03:20|29.21|29.13|29.26|29.18|29.27|29.19|29.19|29.11|5
1645794210000|2022-02-25 13:03:30|29.24|29.16|29.29|29.21|29.29|29.21|29.24|29.16|14
1645794220000|2022-02-25 13:03:40|29.31|29.23|29.28|29.2|29.32|29.24|29.27|29.19|8
1645794230000|2022-02-25 13:03:50|29.29|29.21|29.27|29.19|29.29|29.21|29.24|29.16|12
1645794240000|2022-02-25 13:04:00|29.26|29.18|29.26|29.18|29.28|29.2|29.24|29.16|5
1645794250000|2022-02-25 13:04:10|29.29|29.21|29.29|29.21|29.29|29.21|29.26|29.18|20
1645794290000|2022-02-25 13:04:50|29.28|29.2|29.28|29.2|29.29|29.21|29.26|29.18|2
1645794300000|2022-02-25 13:05:00|29.29|29.21|29.29|29.21|29.29|29.21|29.21|29.13|66
1645794310000|2022-02-25 13:05:10|29.33|29.25|29.28|29.2|29.33|29.25|29.28|29.2|14
1645794320000|2022-02-25 13:05:20|29.26|29.18|29.24|29.16|29.29|29.21|29.23|29.15|36
1645794330000|2022-02-25 13:05:30|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|0
1645794340000|2022-02-25 13:05:40|29.24|29.16|29.21|29.13|29.26|29.18|29.21|29.13|5
1645794350000|2022-02-25 13:05:50|29.19|29.11|29.21|29.13|29.21|29.13|29.19|29.11|0
1645794360000|2022-02-25 13:06:00|29.19|29.11|29.16|29.08|29.19|29.11|29.16|29.08|3
1645794370000|2022-02-25 13:06:10|29.18|29.1|29.2|29.12|29.2|29.12|29.18|29.1|65
1645794380000|2022-02-25 13:06:20|29.21|29.13|29.21|29.13|29.23|29.15|29.2|29.12|6
1645794390000|2022-02-25 13:06:30|29.23|29.15|29.21|29.13|29.23|29.15|29.21|29.13|1
1645794400000|2022-02-25 13:06:40|29.18|29.1|29.2|29.12|29.2|29.12|29.18|29.1|2
1645794410000|2022-02-25 13:06:50|29.19|29.11|29.19|29.11|29.2|29.12|29.16|29.08|0
1645794420000|2022-02-25 13:07:00|29.2|29.12|29.16|29.08|29.2|29.12|29.16|29.08|2
1645794430000|2022-02-25 13:07:10|29.14|29.06|29.13|29.05|29.14|29.06|29.13|29.05|12
1645794440000|2022-02-25 13:07:20|29.11|29.03|29.11|29.03|29.11|29.03|29.09|29.01|2
1645794450000|2022-02-25 13:07:30|29.09|29.01|29.08|29|29.11|29.03|29.08|29|13
1645794460000|2022-02-25 13:07:40|29.11|29.03|29.08|29|29.11|29.03|29.08|29|6
1645794470000|2022-02-25 13:07:50|29.09|29.01|29.09|29.01|29.11|29.03|29.08|29|11
1645794480000|2022-02-25 13:08:00|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1645794490000|2022-02-25 13:08:10|29.09|29.01|29.06|28.98|29.09|29.01|29.06|28.98|0
1645794500000|2022-02-25 13:08:20|29.07|28.99|29.06|28.98|29.07|28.99|29.04|28.96|12
1645794510000|2022-02-25 13:08:30|29.04|28.96|29.08|29|29.08|29|29.03|28.95|6
1645794520000|2022-02-25 13:08:40|29.09|29.01|29.11|29.03|29.13|29.05|29.09|29.01|3
1645794530000|2022-02-25 13:08:50|29.08|29|29.08|29|29.08|29|29.08|29|23
1645794540000|2022-02-25 13:09:00|29.07|28.99|29.03|28.95|29.08|29|29.03|28.95|9
1645794550000|2022-02-25 13:09:10|29.04|28.96|29.07|28.99|29.07|28.99|29.03|28.95|8
1645794560000|2022-02-25 13:09:20|29.04|28.96|29.06|28.98|29.06|28.98|29.03|28.95|1
1645794570000|2022-02-25 13:09:30|29.04|28.96|29.08|29|29.08|29|29.03|28.95|1
1645794580000|2022-02-25 13:09:40|29.04|28.96|29.06|28.98|29.06|28.98|29.03|28.95|0
1645794590000|2022-02-25 13:09:50|29.07|28.99|29.06|28.98|29.07|28.99|29.04|28.96|1
1645794600000|2022-02-25 13:10:00|29.03|28.95|29.09|29.01|29.09|29.01|29.03|28.95|38
1645794610000|2022-02-25 13:10:10|29.08|29|29.04|28.96|29.08|29|29.03|28.95|48
1645794620000|2022-02-25 13:10:20|29.06|28.98|29.08|29|29.08|29|29.04|28.96|0
1645794630000|2022-02-25 13:10:30|29.11|29.03|29.16|29.08|29.16|29.08|29.11|29.03|11
1645794640000|2022-02-25 13:10:40|29.14|29.06|29.14|29.06|29.14|29.06|29.13|29.05|0
1645794650000|2022-02-25 13:10:50|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1645794660000|2022-02-25 13:11:00|29.11|29.03|29.08|29|29.11|29.03|29.08|29|7
1645794670000|2022-02-25 13:11:10|||||||||3
1645794680000|2022-02-25 13:11:20|29.11|29.03|29.11|29.03|29.13|29.05|29.11|29.03|4
1645794690000|2022-02-25 13:11:30|29.08|29|29.09|29.01|29.11|29.03|29.08|29|35
1645794700000|2022-02-25 13:11:40|29.08|29|29.12|29.04|29.12|29.04|29.08|29|42
1645794710000|2022-02-25 13:11:50|29.11|29.03|29.08|29|29.12|29.04|29.08|29|5
1645794720000|2022-02-25 13:12:00|29.05|28.97|29.06|28.98|29.06|28.98|29.05|28.97|41
1645794730000|2022-02-25 13:12:10|29.08|29|29.08|29|29.08|29|29.05|28.97|1
1645794740000|2022-02-25 13:12:20|29.06|28.98|29.05|28.97|29.08|29|29.05|28.97|2
1645794760000|2022-02-25 13:12:40|29.08|29|29.08|29|29.08|29|29.05|28.97|18
1645794770000|2022-02-25 13:12:50|29.1|29.02|29.08|29|29.12|29.04|29.08|29|0
1645794780000|2022-02-25 13:13:00|29.09|29.01|29.06|28.98|29.13|29.05|29.06|28.98|9
1645794790000|2022-02-25 13:13:10|29.08|29|29.08|29|29.08|29|29.08|29|0
1645794800000|2022-02-25 13:13:20|29.06|28.98|29.06|28.98|29.08|29|29.05|28.97|6
1645794810000|2022-02-25 13:13:30|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1645794830000|2022-02-25 13:13:50|29.03|28.95|29|28.92|29.04|28.96|29|28.92|20
1645794840000|2022-02-25 13:14:00|29.01|28.93|29|28.92|29.05|28.97|29|28.92|2
1645794850000|2022-02-25 13:14:10|29.01|28.93|29.03|28.95|29.05|28.97|29|28.92|0
1645794860000|2022-02-25 13:14:20|29|28.92|29|28.92|29.01|28.93|29|28.92|13
1645794870000|2022-02-25 13:14:30|28.99|28.91|28.99|28.91|29|28.92|28.99|28.91|0
1645794880000|2022-02-25 13:14:40|29|28.92|28.98|28.9|29|28.92|28.98|28.9|0
1645794890000|2022-02-25 13:14:50|28.97|28.89|28.93|28.85|28.98|28.9|28.93|28.85|6
1645794900000|2022-02-25 13:15:00|28.97|28.89|28.95|28.87|28.97|28.89|28.94|28.86|16
1645794910000|2022-02-25 13:15:10|28.94|28.86|28.98|28.9|28.98|28.9|28.94|28.86|1
1645794930000|2022-02-25 13:15:30|28.99|28.91|29.03|28.95|29.03|28.95|28.99|28.91|1
1645794940000|2022-02-25 13:15:40|29.02|28.94|29.01|28.93|29.02|28.94|28.98|28.9|2
1645794950000|2022-02-25 13:15:50|29.03|28.95|29.02|28.94|29.03|28.95|29.01|28.93|0
1645794960000|2022-02-25 13:16:00|29.03|28.95|29.02|28.94|29.03|28.95|29.01|28.93|0
1645794970000|2022-02-25 13:16:10|29.03|28.95|29.04|28.96|29.06|28.98|29.03|28.95|5
1645794980000|2022-02-25 13:16:20|29.06|28.98|29.01|28.93|29.06|28.98|29.01|28.93|0
1645794990000|2022-02-25 13:16:30|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|0
1645795000000|2022-02-25 13:16:40|29.01|28.93|28.98|28.9|29.01|28.93|28.97|28.89|5
1645795010000|2022-02-25 13:16:50|28.96|28.88|29.01|28.93|29.01|28.93|28.96|28.88|1
1645795020000|2022-02-25 13:17:00|29.03|28.95|29.03|28.95|29.03|28.95|29.01|28.93|0
1645795030000|2022-02-25 13:17:10|29.01|28.93|28.98|28.9|29.01|28.93|28.98|28.9|3
1645795040000|2022-02-25 13:17:20|28.96|28.88|28.96|28.88|28.98|28.9|28.96|28.88|0
1645795050000|2022-02-25 13:17:30|28.98|28.9|28.98|28.9|29.01|28.93|28.98|28.9|9
1645795090000|2022-02-25 13:18:10|28.93|28.85|28.94|28.86|28.94|28.86|28.93|28.85|19
1645795100000|2022-02-25 13:18:20|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1645795110000|2022-02-25 13:18:30|28.97|28.89|28.97|28.89|28.98|28.9|28.94|28.86|3
1645795120000|2022-02-25 13:18:40|28.98|28.9|28.98|28.9|28.98|28.9|28.97|28.89|0
1645795130000|2022-02-25 13:18:50|28.96|28.88|28.96|28.88|28.96|28.88|28.93|28.85|2
1645795140000|2022-02-25 13:19:00|28.94|28.86|28.95|28.87|28.97|28.89|28.93|28.85|9
1645795160000|2022-02-25 13:19:20|28.98|28.9|28.95|28.87|28.98|28.9|28.95|28.87|1
1645795170000|2022-02-25 13:19:30|28.93|28.85|28.93|28.85|28.95|28.87|28.9|28.82|15
1645795180000|2022-02-25 13:19:40|28.91|28.83|28.9|28.82|28.91|28.83|28.9|28.82|0
1645795190000|2022-02-25 13:19:50|28.89|28.81|28.85|28.77|28.89|28.81|28.85|28.77|21
1645795200000|2022-02-25 13:20:00|28.83|28.75|28.87|28.79|28.87|28.79|28.83|28.75|24
1645795210000|2022-02-25 13:20:10|28.85|28.77|28.83|28.75|28.86|28.78|28.82|28.74|17
1645795220000|2022-02-25 13:20:20|28.85|28.77|28.82|28.74|28.85|28.77|28.81|28.73|12
1645795240000|2022-02-25 13:20:40|28.78|28.7|28.82|28.74|28.82|28.74|28.78|28.7|89
1645795250000|2022-02-25 13:20:50|28.79|28.71|28.82|28.74|28.82|28.74|28.78|28.7|12
1645795270000|2022-02-25 13:21:10|28.84|28.76|28.87|28.79|28.87|28.79|28.84|28.76|42
1645795280000|2022-02-25 13:21:20|28.88|28.8|28.87|28.79|28.88|28.8|28.87|28.79|2
1645795290000|2022-02-25 13:21:30|28.88|28.8|28.9|28.82|28.9|28.82|28.87|28.79|10
1645795300000|2022-02-25 13:21:40|28.88|28.8|28.87|28.79|28.9|28.82|28.87|28.79|3
1645795310000|2022-02-25 13:21:50|28.88|28.8|28.87|28.79|28.9|28.82|28.87|28.79|15
1645795320000|2022-02-25 13:22:00|28.88|28.8|28.87|28.79|28.88|28.8|28.87|28.79|1
1645795330000|2022-02-25 13:22:10|28.88|28.8|28.84|28.76|28.88|28.8|28.84|28.76|7
1645795340000|2022-02-25 13:22:20|28.85|28.77|28.82|28.74|28.85|28.77|28.82|28.74|7
1645795350000|2022-02-25 13:22:30|28.8|28.72|28.8|28.72|28.82|28.74|28.78|28.7|11
1645795360000|2022-02-25 13:22:40|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|0
1645795370000|2022-02-25 13:22:50|28.8|28.72|28.87|28.79|28.87|28.79|28.79|28.71|14
1645795380000|2022-02-25 13:23:00|28.85|28.77|28.82|28.74|28.85|28.77|28.82|28.74|1
1645795410000|2022-02-25 13:23:30|28.78|28.7|28.82|28.74|28.82|28.74|28.78|28.7|3
1645795420000|2022-02-25 13:23:40|28.8|28.72|28.8|28.72|28.82|28.74|28.79|28.71|2
1645795430000|2022-02-25 13:23:50|28.79|28.71|28.79|28.71|28.79|28.71|28.77|28.69|0
1645795440000|2022-02-25 13:24:00|28.82|28.74|28.8|28.72|28.82|28.74|28.79|28.71|4
1645795450000|2022-02-25 13:24:10|28.79|28.71|28.78|28.7|28.79|28.71|28.77|28.69|0
1645795460000|2022-02-25 13:24:20|28.79|28.71|28.77|28.69|28.8|28.72|28.77|28.69|1
1645795470000|2022-02-25 13:24:30|28.75|28.67|28.79|28.71|28.79|28.71|28.75|28.67|1
1645795480000|2022-02-25 13:24:40|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|1
1645795490000|2022-02-25 13:24:50|28.8|28.72|28.82|28.74|28.82|28.74|28.79|28.71|1
1645795500000|2022-02-25 13:25:00|28.8|28.72|28.79|28.71|28.83|28.75|28.79|28.71|33
1645795510000|2022-02-25 13:25:10|28.78|28.7|28.8|28.72|28.82|28.74|28.78|28.7|1
1645795520000|2022-02-25 13:25:20|28.79|28.71|28.79|28.71|28.8|28.72|28.79|28.71|0
1645795530000|2022-02-25 13:25:30|28.8|28.72|28.79|28.71|28.82|28.74|28.79|28.71|0
1645795540000|2022-02-25 13:25:40|28.8|28.72|28.84|28.76|28.84|28.76|28.79|28.71|0
1645795550000|2022-02-25 13:25:50|28.83|28.75|28.84|28.76|28.87|28.79|28.83|28.75|18
1645795560000|2022-02-25 13:26:00|28.85|28.77|28.82|28.74|28.85|28.77|28.82|28.74|0
1645795570000|2022-02-25 13:26:10|28.83|28.75|28.85|28.77|28.87|28.79|28.83|28.75|4
1645795580000|2022-02-25 13:26:20|28.84|28.76|28.85|28.77|28.87|28.79|28.84|28.76|3
1645795590000|2022-02-25 13:26:30|28.84|28.76|28.85|28.77|28.87|28.79|28.84|28.76|1
1645795600000|2022-02-25 13:26:40|28.84|28.76|28.85|28.77|28.87|28.79|28.84|28.76|0
1645795610000|2022-02-25 13:26:50|28.87|28.79|28.85|28.77|28.87|28.79|28.84|28.76|0
1645795620000|2022-02-25 13:27:00|28.84|28.76|28.87|28.79|28.88|28.8|28.84|28.76|34
1645795630000|2022-02-25 13:27:10|28.88|28.8|28.85|28.77|28.88|28.8|28.85|28.77|1
1645795640000|2022-02-25 13:27:20|28.87|28.79|28.87|28.79|28.87|28.79|28.85|28.77|0
1645795650000|2022-02-25 13:27:30|28.88|28.8|28.92|28.84|28.92|28.84|28.88|28.8|0
1645795660000|2022-02-25 13:27:40|28.9|28.82|28.9|28.82|28.92|28.84|28.89|28.81|0
1645795670000|2022-02-25 13:27:50|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1645795700000|2022-02-25 13:28:20|28.93|28.85|28.97|28.89|28.97|28.89|28.92|28.84|14
1645795710000|2022-02-25 13:28:30|28.98|28.9|28.96|28.88|28.98|28.9|28.95|28.87|0
1645795720000|2022-02-25 13:28:40|28.97|28.89|29|28.92|29|28.92|28.97|28.89|0
1645795730000|2022-02-25 13:28:50|29.01|28.93|29|28.92|29.01|28.93|29|28.92|0
1645795740000|2022-02-25 13:29:00|29.01|28.93|29.02|28.94|29.04|28.96|29.01|28.93|5
1645795750000|2022-02-25 13:29:10|29.01|28.93|29|28.92|29.01|28.93|29|28.92|0
1645795770000|2022-02-25 13:29:30|28.97|28.89|28.93|28.85|28.97|28.89|28.93|28.85|17
1645795780000|2022-02-25 13:29:40|28.95|28.87|28.96|28.88|28.96|28.88|28.92|28.84|1
1645795790000|2022-02-25 13:29:50|28.94|28.86|28.93|28.85|28.94|28.86|28.93|28.85|0
1645795800000|2022-02-25 13:30:00|28.92|28.84|28.94|28.86|28.96|28.88|28.92|28.84|0
1645795810000|2022-02-25 13:30:10|28.97|28.89|28.98|28.9|29.01|28.93|28.97|28.89|1
1645795820000|2022-02-25 13:30:20|28.97|28.89|29|28.92|29|28.92|28.96|28.88|1
1645795830000|2022-02-25 13:30:30|28.98|28.9|28.96|28.88|29|28.92|28.95|28.87|8
1645795840000|2022-02-25 13:30:40|28.95|28.87|28.95|28.87|28.99|28.91|28.95|28.87|2
1645795850000|2022-02-25 13:30:50|28.97|28.89|29|28.92|29|28.92|28.97|28.89|0
1645795860000|2022-02-25 13:31:00|29.03|28.95|29.01|28.93|29.03|28.95|29.01|28.93|10
1645795870000|2022-02-25 13:31:10|29|28.92|29|28.92|29.03|28.95|29|28.92|2
1645795890000|2022-02-25 13:31:30|28.96|28.88|28.95|28.87|28.96|28.88|28.91|28.83|11
1645795900000|2022-02-25 13:31:40|28.91|28.83|28.9|28.82|28.94|28.86|28.9|28.82|27
1645795910000|2022-02-25 13:31:50|28.87|28.79|28.82|28.74|28.87|28.79|28.79|28.71|49
1645795920000|2022-02-25 13:32:00|28.83|28.75|28.82|28.74|28.83|28.75|28.82|28.74|5
1645795930000|2022-02-25 13:32:10|28.79|28.71|28.82|28.74|28.82|28.74|28.79|28.71|4
1645795940000|2022-02-25 13:32:20|28.85|28.77|28.82|28.74|28.87|28.79|28.82|28.74|4
1645795950000|2022-02-25 13:32:30|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|3
1645795960000|2022-02-25 13:32:40|28.79|28.71|28.75|28.67|28.79|28.71|28.74|28.66|6
1645795970000|2022-02-25 13:32:50|28.74|28.66|28.75|28.67|28.77|28.69|28.74|28.66|19
1645795980000|2022-02-25 13:33:00|28.77|28.69|28.82|28.74|28.82|28.74|28.74|28.66|27
1645795990000|2022-02-25 13:33:10|28.8|28.72|28.8|28.72|28.82|28.74|28.77|28.69|1
1645796000000|2022-02-25 13:33:20|28.79|28.71|28.82|28.74|28.82|28.74|28.78|28.7|3
1645796010000|2022-02-25 13:33:30|28.79|28.71|28.86|28.78|28.86|28.78|28.79|28.71|4
1645796020000|2022-02-25 13:33:40|28.87|28.79|28.8|28.72|28.87|28.79|28.8|28.72|2
1645796030000|2022-02-25 13:33:50|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|0
1645796040000|2022-02-25 13:34:00|28.83|28.75|28.82|28.74|28.87|28.79|28.82|28.74|2
1645796050000|2022-02-25 13:34:10|28.84|28.76|28.82|28.74|28.85|28.77|28.8|28.72|1
1645796060000|2022-02-25 13:34:20|28.8|28.72|28.79|28.71|28.8|28.72|28.78|28.7|0
1645796070000|2022-02-25 13:34:30|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|1
1645796080000|2022-02-25 13:34:40|28.8|28.72|28.79|28.71|28.8|28.72|28.77|28.69|2
1645796090000|2022-02-25 13:34:50|28.78|28.7|28.74|28.66|28.78|28.7|28.74|28.66|2
1645796100000|2022-02-25 13:35:00|28.75|28.67|28.78|28.7|28.78|28.7|28.75|28.67|0
1645796110000|2022-02-25 13:35:10|28.77|28.69|28.74|28.66|28.77|28.69|28.74|28.66|2
1645796120000|2022-02-25 13:35:20|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1645796130000|2022-02-25 13:35:30|28.7|28.62|28.69|28.61|28.7|28.62|28.69|28.61|35
1645796140000|2022-02-25 13:35:40|||||||||5
1645796160000|2022-02-25 13:36:00|28.73|28.65|28.69|28.61|28.73|28.65|28.69|28.61|16
1645796170000|2022-02-25 13:36:10|28.71|28.63|28.69|28.61|28.73|28.65|28.69|28.61|4
1645796180000|2022-02-25 13:36:20|28.65|28.57|28.65|28.57|28.65|28.57|28.61|28.53|53
1645796190000|2022-02-25 13:36:30|28.62|28.54|28.64|28.56|28.64|28.56|28.61|28.53|16
1645796200000|2022-02-25 13:36:40|28.65|28.57|28.69|28.61|28.69|28.61|28.65|28.57|9
1645796230000|2022-02-25 13:37:10|28.68|28.6|28.65|28.57|28.68|28.6|28.64|28.56|8
1645796240000|2022-02-25 13:37:20|28.64|28.56|28.69|28.61|28.69|28.61|28.64|28.56|2
1645796250000|2022-02-25 13:37:30|28.66|28.58|28.65|28.57|28.68|28.6|28.64|28.56|3
1645796260000|2022-02-25 13:37:40|28.68|28.6|28.65|28.57|28.69|28.61|28.65|28.57|2
1645796270000|2022-02-25 13:37:50|28.64|28.56|28.65|28.57|28.67|28.59|28.64|28.56|0
1645796280000|2022-02-25 13:38:00|28.67|28.59|28.68|28.6|28.69|28.61|28.67|28.59|0
1645796290000|2022-02-25 13:38:10|28.69|28.61|28.68|28.6|28.69|28.61|28.68|28.6|0
1645796300000|2022-02-25 13:38:20|28.67|28.59|28.64|28.56|28.67|28.59|28.64|28.56|3
1645796310000|2022-02-25 13:38:30|28.65|28.57|28.64|28.56|28.68|28.6|28.64|28.56|1
1645796330000|2022-02-25 13:38:50|28.62|28.54|28.64|28.56|28.64|28.56|28.62|28.54|2
1645796340000|2022-02-25 13:39:00|28.65|28.57|28.69|28.61|28.69|28.61|28.65|28.57|2
1645796350000|2022-02-25 13:39:10|28.7|28.62|28.72|28.64|28.72|28.64|28.7|28.62|4
1645796360000|2022-02-25 13:39:20|28.7|28.62|28.69|28.61|28.7|28.62|28.69|28.61|2
1645796380000|2022-02-25 13:39:40|28.67|28.59|28.64|28.56|28.67|28.59|28.64|28.56|2
1645796390000|2022-02-25 13:39:50|28.66|28.58|28.69|28.61|28.69|28.61|28.65|28.57|2
1645796400000|2022-02-25 13:40:00|28.64|28.56|28.67|28.59|28.69|28.61|28.64|28.56|24
1645796410000|2022-02-25 13:40:10|28.65|28.57|28.64|28.56|28.65|28.57|28.59|28.51|8
1645796420000|2022-02-25 13:40:20|28.62|28.54|28.62|28.54|28.64|28.56|28.61|28.53|1
1645796430000|2022-02-25 13:40:30|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1645796440000|2022-02-25 13:40:40|28.62|28.54|28.61|28.53|28.62|28.54|28.61|28.53|0
1645796450000|2022-02-25 13:40:50|28.57|28.49|28.61|28.53|28.61|28.53|28.57|28.49|1
1645796460000|2022-02-25 13:41:00|28.64|28.56|28.64|28.56|28.65|28.57|28.62|28.54|5
1645796470000|2022-02-25 13:41:10|28.65|28.57|28.69|28.61|28.69|28.61|28.64|28.56|14
1645796480000|2022-02-25 13:41:20|28.66|28.58|28.64|28.56|28.69|28.61|28.64|28.56|9
1645796500000|2022-02-25 13:41:40|28.65|28.57|28.64|28.56|28.65|28.57|28.64|28.56|0
1645796510000|2022-02-25 13:41:50|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|7
1645796520000|2022-02-25 13:42:00|28.64|28.56|28.69|28.61|28.69|28.61|28.64|28.56|2
1645796530000|2022-02-25 13:42:10|28.72|28.64|28.74|28.66|28.74|28.66|28.71|28.63|6
1645796540000|2022-02-25 13:42:20|28.71|28.63|28.69|28.61|28.72|28.64|28.69|28.61|33
1645796550000|2022-02-25 13:42:30|28.7|28.62|28.79|28.71|28.79|28.71|28.7|28.62|8
1645796560000|2022-02-25 13:42:40|28.8|28.72|28.82|28.74|28.82|28.74|28.79|28.71|4
1645796580000|2022-02-25 13:43:00|28.83|28.75|28.84|28.76|28.86|28.78|28.82|28.74|10
1645796590000|2022-02-25 13:43:10|28.86|28.78|28.87|28.79|28.87|28.79|28.82|28.74|0
1645796600000|2022-02-25 13:43:20|28.88|28.8|28.9|28.82|28.9|28.82|28.88|28.8|7
1645796610000|2022-02-25 13:43:30|28.87|28.79|28.92|28.84|28.95|28.87|28.86|28.78|24
1645796620000|2022-02-25 13:43:40|28.93|28.85|28.92|28.84|28.95|28.87|28.92|28.84|3
1645796630000|2022-02-25 13:43:50|28.93|28.85|28.96|28.88|28.97|28.89|28.93|28.85|0
1645796640000|2022-02-25 13:44:00|28.92|28.84|28.87|28.79|28.92|28.84|28.87|28.79|3
1645796650000|2022-02-25 13:44:10|28.88|28.8|28.92|28.84|28.92|28.84|28.87|28.79|1
1645796660000|2022-02-25 13:44:20|28.9|28.82|28.92|28.84|28.92|28.84|28.89|28.81|1
1645796670000|2022-02-25 13:44:30|28.93|28.85|28.89|28.81|28.94|28.86|28.89|28.81|1
1645796680000|2022-02-25 13:44:40|28.87|28.79|28.92|28.84|28.92|28.84|28.87|28.79|23
1645796690000|2022-02-25 13:44:50|28.89|28.81|28.87|28.79|28.89|28.81|28.83|28.75|50
1645796700000|2022-02-25 13:45:00|28.89|28.81|28.84|28.76|28.89|28.81|28.84|28.76|3
1645796710000|2022-02-25 13:45:10|28.82|28.74|28.79|28.71|28.82|28.74|28.79|28.71|9
1645796720000|2022-02-25 13:45:20|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|0
1645796730000|2022-02-25 13:45:30|28.84|28.76|28.82|28.74|28.84|28.76|28.81|28.73|15
1645796740000|2022-02-25 13:45:40|28.84|28.76|28.84|28.76|28.86|28.78|28.81|28.73|2
1645796750000|2022-02-25 13:45:50|28.85|28.77|28.86|28.78|28.87|28.79|28.84|28.76|7
1645796760000|2022-02-25 13:46:00|28.85|28.77|28.89|28.81|28.89|28.81|28.85|28.77|1
1645796770000|2022-02-25 13:46:10|28.9|28.82|28.94|28.86|28.94|28.86|28.9|28.82|17
1645796780000|2022-02-25 13:46:20|28.93|28.85|28.92|28.84|28.93|28.85|28.9|28.82|2
1645796790000|2022-02-25 13:46:30|28.9|28.82|28.92|28.84|28.94|28.86|28.89|28.81|7
1645796800000|2022-02-25 13:46:40|28.93|28.85|28.92|28.84|28.94|28.86|28.92|28.84|0
1645796810000|2022-02-25 13:46:50|28.89|28.81|28.86|28.78|28.89|28.81|28.86|28.78|29
1645796820000|2022-02-25 13:47:00|28.83|28.75|28.84|28.76|28.89|28.81|28.83|28.75|95
1645796830000|2022-02-25 13:47:10|28.89|28.81|28.89|28.81|28.89|28.81|28.84|28.76|5
1645796850000|2022-02-25 13:47:30|28.84|28.76|28.84|28.76|28.86|28.78|28.84|28.76|11
1645796860000|2022-02-25 13:47:40|28.81|28.73|28.81|28.73|28.82|28.74|28.81|28.73|6
1645796870000|2022-02-25 13:47:50|28.82|28.74|28.84|28.76|28.84|28.76|28.82|28.74|0
1645796880000|2022-02-25 13:48:00|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|4
1645796900000|2022-02-25 13:48:20|28.84|28.76|28.81|28.73|28.84|28.76|28.81|28.73|2
1645796910000|2022-02-25 13:48:30|28.82|28.74|28.87|28.79|28.87|28.79|28.82|28.74|1
1645796920000|2022-02-25 13:48:40|28.85|28.77|28.89|28.81|28.89|28.81|28.85|28.77|3
1645796930000|2022-02-25 13:48:50|28.88|28.8|28.86|28.78|28.89|28.81|28.84|28.76|1
1645796940000|2022-02-25 13:49:00|28.89|28.81|28.89|28.81|28.89|28.81|28.88|28.8|0
1645796990000|2022-02-25 13:49:50|28.92|28.84|28.92|28.84|28.92|28.84|28.9|28.82|527
1645797000000|2022-02-25 13:50:00|28.89|28.81|28.92|28.84|28.94|28.86|28.89|28.81|20
1645797010000|2022-02-25 13:50:10|28.94|28.86|28.93|28.85|28.95|28.87|28.93|28.85|1
1645797020000|2022-02-25 13:50:20|28.92|28.84|28.94|28.86|28.94|28.86|28.89|28.81|54
1645797030000|2022-02-25 13:50:30|28.93|28.85|28.89|28.81|28.94|28.86|28.89|28.81|105
1645797040000|2022-02-25 13:50:40|28.85|28.77|28.87|28.79|28.87|28.79|28.85|28.77|12
1645797050000|2022-02-25 13:50:50|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|0
1645797060000|2022-02-25 13:51:00|28.87|28.79|28.89|28.81|28.89|28.81|28.85|28.77|32
1645797070000|2022-02-25 13:51:10|28.88|28.8|28.85|28.77|28.88|28.8|28.85|28.77|19
1645797080000|2022-02-25 13:51:20|28.89|28.81|28.86|28.78|28.89|28.81|28.86|28.78|10
1645797120000|2022-02-25 13:52:00|28.89|28.81|28.89|28.81|28.93|28.85|28.89|28.81|57
1645797130000|2022-02-25 13:52:10|28.9|28.82|28.94|28.86|28.94|28.86|28.9|28.82|1
1645797150000|2022-02-25 13:52:30|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|1
1645797160000|2022-02-25 13:52:40|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1645797170000|2022-02-25 13:52:50|||||||||1
1645797270000|2022-02-25 13:54:30|28.95|28.87|28.97|28.89|28.97|28.89|28.95|28.87|5
1645797280000|2022-02-25 13:54:40|28.95|28.87|28.95|28.87|28.95|28.87|28.94|28.86|1
1645797290000|2022-02-25 13:54:50|28.97|28.89|28.98|28.9|28.98|28.9|28.94|28.86|2
1645797300000|2022-02-25 13:55:00|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1645797310000|2022-02-25 13:55:10|28.98|28.9|28.94|28.86|28.98|28.9|28.94|28.86|19
1645797320000|2022-02-25 13:55:20|28.95|28.87|28.94|28.86|28.95|28.87|28.94|28.86|1
1645797330000|2022-02-25 13:55:30|28.95|28.87|28.96|28.88|28.97|28.89|28.95|28.87|3
1645797340000|2022-02-25 13:55:40|28.95|28.87|28.94|28.86|28.96|28.88|28.94|28.86|15
1645797350000|2022-02-25 13:55:50|28.92|28.84|28.91|28.83|28.92|28.84|28.91|28.83|3
1645797360000|2022-02-25 13:56:00|28.89|28.81|28.89|28.81|28.9|28.82|28.89|28.81|0
1645797370000|2022-02-25 13:56:10|28.86|28.78|28.86|28.78|28.86|28.78|28.85|28.77|1
1645797380000|2022-02-25 13:56:20|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|4
1645797400000|2022-02-25 13:56:40|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|15
1645797410000|2022-02-25 13:56:50|28.76|28.68|28.77|28.69|28.77|28.69|28.76|28.68|0
1645797420000|2022-02-25 13:57:00|28.78|28.7|28.77|28.69|28.78|28.7|28.77|28.69|3
1645797430000|2022-02-25 13:57:10|28.81|28.73|28.81|28.73|28.81|28.73|28.79|28.71|1
1645797440000|2022-02-25 13:57:20|28.79|28.71|28.76|28.68|28.79|28.71|28.76|28.68|3
1645797450000|2022-02-25 13:57:30|28.74|28.66|28.76|28.68|28.76|28.68|28.74|28.66|18
1645797460000|2022-02-25 13:57:40|||||||||13
1645797470000|2022-02-25 13:57:50|28.74|28.66|28.76|28.68|28.76|28.68|28.73|28.65|19
1645797480000|2022-02-25 13:58:00|28.77|28.69|28.79|28.71|28.81|28.73|28.77|28.69|10
1645797490000|2022-02-25 13:58:10|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|0
1645797500000|2022-02-25 13:58:20|28.78|28.7|28.84|28.76|28.84|28.76|28.77|28.69|8
1645797510000|2022-02-25 13:58:30|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|13
1645797520000|2022-02-25 13:58:40|28.83|28.75|28.84|28.76|28.84|28.76|28.82|28.74|9
1645797530000|2022-02-25 13:58:50|28.82|28.74|28.84|28.76|28.84|28.76|28.81|28.73|1
1645797550000|2022-02-25 13:59:10|28.85|28.77|28.84|28.76|28.89|28.81|28.84|28.76|5
1645797560000|2022-02-25 13:59:20|28.81|28.73|28.8|28.72|28.81|28.73|28.8|28.72|22
1645797570000|2022-02-25 13:59:30|28.82|28.74|28.82|28.74|28.84|28.76|28.81|28.73|0
1645797580000|2022-02-25 13:59:40|28.81|28.73|28.81|28.73|28.82|28.74|28.81|28.73|0
1645797590000|2022-02-25 13:59:50|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|2
1645797600000|2022-02-25 14:00:00|28.85|28.77|28.81|28.73|28.85|28.77|28.81|28.73|2
1645797610000|2022-02-25 14:00:10|28.8|28.72|28.78|28.7|28.81|28.73|28.76|28.68|16
1645797620000|2022-02-25 14:00:20|28.77|28.69|28.92|28.84|28.92|28.84|28.76|28.68|92
1645797630000|2022-02-25 14:00:30|28.9|28.82|28.92|28.84|28.92|28.84|28.89|28.81|14
1645797640000|2022-02-25 14:00:40|28.97|28.89|28.89|28.81|28.97|28.89|28.89|28.81|6
1645797650000|2022-02-25 14:00:50|28.91|28.83|28.94|28.86|28.94|28.86|28.89|28.81|1
1645797660000|2022-02-25 14:01:00|28.93|28.85|28.94|28.86|28.94|28.86|28.93|28.85|0
1645797670000|2022-02-25 14:01:10|28.93|28.85|28.94|28.86|28.95|28.87|28.93|28.85|0
1645797680000|2022-02-25 14:01:20|28.93|28.85|28.94|28.86|28.94|28.86|28.92|28.84|0
1645797690000|2022-02-25 14:01:30|28.93|28.85|28.94|28.86|28.94|28.86|28.93|28.85|0
1645797700000|2022-02-25 14:01:40|28.95|28.87|28.97|28.89|28.97|28.89|28.94|28.86|21
1645797710000|2022-02-25 14:01:50|28.95|28.87|28.97|28.89|28.97|28.89|28.95|28.87|1
1645797720000|2022-02-25 14:02:00|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1645797730000|2022-02-25 14:02:10|28.99|28.91|29|28.92|29.02|28.94|28.99|28.91|4
1645797740000|2022-02-25 14:02:20|28.99|28.91|28.99|28.91|28.99|28.91|28.98|28.9|0
1645797750000|2022-02-25 14:02:30|28.98|28.9|28.99|28.91|29.02|28.94|28.97|28.89|0
1645797760000|2022-02-25 14:02:40|29|28.92|28.94|28.86|29.02|28.94|28.94|28.86|6
1645797770000|2022-02-25 14:02:50|28.95|28.87|28.97|28.89|28.97|28.89|28.95|28.87|3
1645797780000|2022-02-25 14:03:00|28.95|28.87|28.94|28.86|28.95|28.87|28.94|28.86|2
1645797790000|2022-02-25 14:03:10|28.95|28.87|28.97|28.89|28.97|28.89|28.95|28.87|0
1645797810000|2022-02-25 14:03:30|28.94|28.86|28.97|28.89|28.97|28.89|28.94|28.86|5
1645797820000|2022-02-25 14:03:40|28.94|28.86|28.94|28.86|28.94|28.86|28.93|28.85|4
1645797830000|2022-02-25 14:03:50|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|1
1645797840000|2022-02-25 14:04:00|28.94|28.86|28.93|28.85|28.97|28.89|28.93|28.85|4
1645797850000|2022-02-25 14:04:10|28.9|28.82|28.89|28.81|28.92|28.84|28.89|28.81|19
1645797860000|2022-02-25 14:04:20|28.84|28.76|28.85|28.77|28.89|28.81|28.84|28.76|31
1645797870000|2022-02-25 14:04:30|28.84|28.76|28.84|28.76|28.84|28.76|28.81|28.73|28
1645797880000|2022-02-25 14:04:40|28.85|28.77|28.85|28.77|28.86|28.78|28.84|28.76|4
1645797890000|2022-02-25 14:04:50|28.89|28.81|28.84|28.76|28.89|28.81|28.84|28.76|3
1645797900000|2022-02-25 14:05:00|28.85|28.77|28.84|28.76|28.85|28.77|28.84|28.76|3
1645797910000|2022-02-25 14:05:10|28.85|28.77|28.89|28.81|28.89|28.81|28.84|28.76|22
1645797920000|2022-02-25 14:05:20|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|26
1645797930000|2022-02-25 14:05:30|28.89|28.81|28.92|28.84|28.92|28.84|28.89|28.81|18
1645797940000|2022-02-25 14:05:40|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|1
1645797950000|2022-02-25 14:05:50|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|1
1645797960000|2022-02-25 14:06:00|28.93|28.85|28.93|28.85|28.94|28.86|28.93|28.85|0
1645797980000|2022-02-25 14:06:20|28.94|28.86|28.97|28.89|28.97|28.89|28.93|28.85|1
1645798000000|2022-02-25 14:06:40|28.98|28.9|28.97|28.89|29.01|28.93|28.97|28.89|3
1645798010000|2022-02-25 14:06:50|28.95|28.87|28.93|28.85|28.95|28.87|28.93|28.85|6
1645798020000|2022-02-25 14:07:00|28.92|28.84|28.93|28.85|28.97|28.89|28.92|28.84|26
1645798030000|2022-02-25 14:07:10|28.9|28.82|28.89|28.81|28.9|28.82|28.89|28.81|7
1645798040000|2022-02-25 14:07:20|28.9|28.82|28.89|28.81|28.9|28.82|28.89|28.81|28
1645798050000|2022-02-25 14:07:30|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|1
1645798060000|2022-02-25 14:07:40|28.89|28.81|28.9|28.82|28.9|28.82|28.89|28.81|0
1645798070000|2022-02-25 14:07:50|28.89|28.81|28.9|28.82|28.9|28.82|28.89|28.81|0
1645798080000|2022-02-25 14:08:00|28.89|28.81|28.9|28.82|28.9|28.82|28.89|28.81|0
1645798090000|2022-02-25 14:08:10|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|0
1645798100000|2022-02-25 14:08:20|28.9|28.82|28.94|28.86|28.94|28.86|28.9|28.82|2
1645798110000|2022-02-25 14:08:30|28.95|28.87|28.94|28.86|28.95|28.87|28.94|28.86|2
1645798120000|2022-02-25 14:08:40|28.95|28.87|28.95|28.87|28.99|28.91|28.94|28.86|2
1645798130000|2022-02-25 14:08:50|28.94|28.86|28.99|28.91|28.99|28.91|28.94|28.86|3
1645798140000|2022-02-25 14:09:00|29|28.92|29.05|28.97|29.05|28.97|29|28.92|1
1645798150000|2022-02-25 14:09:10|29.07|28.99|29.07|28.99|29.07|28.99|29.05|28.97|14
1645798160000|2022-02-25 14:09:20|29.05|28.97|29.04|28.96|29.05|28.97|29.04|28.96|3
1645798170000|2022-02-25 14:09:30|29.07|28.99|29.07|28.99|29.07|28.99|29.03|28.95|3
1645798180000|2022-02-25 14:09:40|29.05|28.97|29.07|28.99|29.07|28.99|29.05|28.97|1
1645798190000|2022-02-25 14:09:50|29.05|28.97|29.07|28.99|29.07|28.99|29.05|28.97|1
1645798200000|2022-02-25 14:10:00|29.08|29|29.07|28.99|29.08|29|29.07|28.99|1
1645798220000|2022-02-25 14:10:20|29.09|29.01|29.08|29|29.11|29.03|29.08|29|7
1645798230000|2022-02-25 14:10:30|29.07|28.99|29.07|28.99|29.12|29.04|29.07|28.99|2
1645798260000|2022-02-25 14:11:00|29.04|28.96|28.99|28.91|29.04|28.96|28.99|28.91|16
1645798270000|2022-02-25 14:11:10|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|1
1645798280000|2022-02-25 14:11:20|28.99|28.91|28.98|28.9|28.99|28.91|28.98|28.9|3
1645798290000|2022-02-25 14:11:30|28.99|28.91|29.02|28.94|29.02|28.94|28.99|28.91|1
1645798300000|2022-02-25 14:11:40|28.99|28.91|29.03|28.95|29.03|28.95|28.99|28.91|2
1645798310000|2022-02-25 14:11:50|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|0
1645798320000|2022-02-25 14:12:00|29|28.92|28.99|28.91|29.02|28.94|28.98|28.9|1
1645798340000|2022-02-25 14:12:20|29.03|28.95|29.04|28.96|29.04|28.96|29.03|28.95|2
1645798350000|2022-02-25 14:12:30|29.03|28.95|29.04|28.96|29.04|28.96|29.03|28.95|0
1645798360000|2022-02-25 14:12:40|29.03|28.95|29.03|28.95|29.04|28.96|29.02|28.94|0
1645798370000|2022-02-25 14:12:50|29.07|28.99|29.07|28.99|29.08|29|29.07|28.99|10
1645798380000|2022-02-25 14:13:00|29.08|29|29.12|29.04|29.12|29.04|29.08|29|1
1645798390000|2022-02-25 14:13:10|29.11|29.03|29.12|29.04|29.12|29.04|29.11|29.03|0
1645798400000|2022-02-25 14:13:20|29.11|29.03|29.11|29.03|29.12|29.04|29.11|29.03|0
1645798410000|2022-02-25 14:13:30|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|5
1645798420000|2022-02-25 14:13:40|29.02|28.94|29.03|28.95|29.03|28.95|29.02|28.94|8
1645798430000|2022-02-25 14:13:50|29.02|28.94|29.07|28.99|29.07|28.99|29.02|28.94|0
1645798440000|2022-02-25 14:14:00|29.06|28.98|29.02|28.94|29.06|28.98|29.02|28.94|1
1645798460000|2022-02-25 14:14:20|29.03|28.95|29.04|28.96|29.04|28.96|29.03|28.95|3
1645798470000|2022-02-25 14:14:30|29.02|28.94|29.05|28.97|29.05|28.97|29.02|28.94|1
1645798480000|2022-02-25 14:14:40|29.06|28.98|29.05|28.97|29.06|28.98|29.05|28.97|0
1645798490000|2022-02-25 14:14:50|29.02|28.94|29.02|28.94|29.05|28.97|29.02|28.94|8
1645798500000|2022-02-25 14:15:00|29.03|28.95|29.05|28.97|29.06|28.98|29.02|28.94|3
1645798510000|2022-02-25 14:15:10|29.03|28.95|29.02|28.94|29.05|28.97|29.02|28.94|4
1645798520000|2022-02-25 14:15:20|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|14
1645798550000|2022-02-25 14:15:50|29.02|28.94|29.03|28.95|29.05|28.97|29.02|28.94|7
1645798560000|2022-02-25 14:16:00|29.05|28.97|29.02|28.94|29.05|28.97|29.02|28.94|2
1645798570000|2022-02-25 14:16:10|29.03|28.95|29.05|28.97|29.05|28.97|29.02|28.94|2
1645798580000|2022-02-25 14:16:20|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|35
1645798590000|2022-02-25 14:16:30|29.08|29|29.11|29.03|29.12|29.04|29.07|28.99|5
1645798600000|2022-02-25 14:16:40|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|0
1645798610000|2022-02-25 14:16:50|29.11|29.03|29.11|29.03|29.12|29.04|29.1|29.02|0
1645798620000|2022-02-25 14:17:00|29.15|29.07|29.15|29.07|29.15|29.07|29.12|29.04|5
1645798640000|2022-02-25 14:17:20|29.14|29.06|29.12|29.04|29.14|29.06|29.1|29.02|91
1645798650000|2022-02-25 14:17:30|29.11|29.03|29.1|29.02|29.11|29.03|29.1|29.02|0
1645798680000|2022-02-25 14:18:00|29.11|29.03|29.11|29.03|29.13|29.05|29.1|29.02|4
1645798690000|2022-02-25 14:18:10|29.12|29.04|29.15|29.07|29.15|29.07|29.12|29.04|1
1645798700000|2022-02-25 14:18:20|29.16|29.08|29.19|29.11|29.2|29.12|29.15|29.07|29
1645798720000|2022-02-25 14:18:40|29.18|29.1|29.15|29.07|29.2|29.12|29.15|29.07|15
1645798730000|2022-02-25 14:18:50|29.14|29.06|29.1|29.02|29.14|29.06|29.1|29.02|2
1645798740000|2022-02-25 14:19:00|29.11|29.03|29.1|29.02|29.11|29.03|29.1|29.02|9
1645798750000|2022-02-25 14:19:10|29.08|29|29.07|28.99|29.08|29|29.07|28.99|25
1645798760000|2022-02-25 14:19:20|29.1|29.02|29.07|28.99|29.1|29.02|29.07|28.99|12
1645798780000|2022-02-25 14:19:40|29.05|28.97|29.07|28.99|29.07|28.99|29.05|28.97|9
1645798790000|2022-02-25 14:19:50|29.08|29|29.06|28.98|29.08|29|29.06|28.98|23
1645798800000|2022-02-25 14:20:00|29.05|28.97|29.08|29|29.1|29.02|29.05|28.97|13
1645798810000|2022-02-25 14:20:10|29.1|29.02|29.08|29|29.1|29.02|29.07|28.99|16
1645798820000|2022-02-25 14:20:20|29.07|28.99|29.07|28.99|29.1|29.02|29.07|28.99|13
1645798830000|2022-02-25 14:20:30|29.04|28.96|29.07|28.99|29.07|28.99|29.04|28.96|20
1645798840000|2022-02-25 14:20:40|29.05|28.97|29.07|28.99|29.07|28.99|29.05|28.97|0
1645798850000|2022-02-25 14:20:50|||||||||13
1645798860000|2022-02-25 14:21:00|29.06|28.98|29.02|28.94|29.06|28.98|29.02|28.94|27
1645798870000|2022-02-25 14:21:10|||||||||6
1645798890000|2022-02-25 14:21:30|29.05|28.97|29.02|28.94|29.05|28.97|29.02|28.94|55
1645798900000|2022-02-25 14:21:40|29.03|28.95|29.07|28.99|29.07|28.99|29.02|28.94|29
1645798910000|2022-02-25 14:21:50|29.06|28.98|29.02|28.94|29.07|28.99|29.02|28.94|9
1645798920000|2022-02-25 14:22:00|29.03|28.95|29.06|28.98|29.06|28.98|29.03|28.95|2
1645798930000|2022-02-25 14:22:10|29.05|28.97|29.02|28.94|29.05|28.97|29.02|28.94|2
1645798940000|2022-02-25 14:22:20|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|1
1645798950000|2022-02-25 14:22:30|29.07|28.99|29.07|28.99|29.07|28.99|29.04|28.96|23
1645798960000|2022-02-25 14:22:40|29.04|28.96|28.99|28.91|29.04|28.96|28.99|28.91|30
1645798970000|2022-02-25 14:22:50|29|28.92|28.99|28.91|29|28.92|28.99|28.91|1
1645798980000|2022-02-25 14:23:00|29|28.92|28.99|28.91|29|28.92|28.99|28.91|0
1645799000000|2022-02-25 14:23:20|||||||||1
1645799020000|2022-02-25 14:23:40|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|7
1645799050000|2022-02-25 14:24:10|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|3
1645799060000|2022-02-25 14:24:20|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|7
1645799070000|2022-02-25 14:24:30|28.89|28.81|28.91|28.83|28.91|28.83|28.87|28.79|0
1645799080000|2022-02-25 14:24:40|||||||||2
1645799100000|2022-02-25 14:25:00|28.92|28.84|28.96|28.88|28.96|28.88|28.91|28.83|1
1645799120000|2022-02-25 14:25:20|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|3
1645799130000|2022-02-25 14:25:30|28.96|28.88|28.96|28.88|28.96|28.88|28.95|28.87|3
1645799140000|2022-02-25 14:25:40|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|15
1645799160000|2022-02-25 14:26:00|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|14
1645799180000|2022-02-25 14:26:20|28.91|28.83|28.92|28.84|28.92|28.84|28.91|28.83|0
1645799190000|2022-02-25 14:26:30|28.94|28.86|28.96|28.88|28.96|28.88|28.94|28.86|8
1645799200000|2022-02-25 14:26:40|28.91|28.83|28.96|28.88|28.96|28.88|28.91|28.83|1
1645799210000|2022-02-25 14:26:50|28.94|28.86|28.96|28.88|28.96|28.88|28.94|28.86|0
1645799230000|2022-02-25 14:27:10|28.92|28.84|28.92|28.84|28.94|28.86|28.92|28.84|3
1645799240000|2022-02-25 14:27:20|28.91|28.83|28.92|28.84|28.92|28.84|28.91|28.83|0
1645799250000|2022-02-25 14:27:30|28.91|28.83|28.91|28.83|28.94|28.86|28.91|28.83|0
1645799260000|2022-02-25 14:27:40|28.96|28.88|28.96|28.88|28.99|28.91|28.96|28.88|36
1645799270000|2022-02-25 14:27:50|28.97|28.89|29|28.92|29|28.92|28.95|28.87|3
1645799280000|2022-02-25 14:28:00|28.98|28.9|29|28.92|29|28.92|28.97|28.89|2
1645799290000|2022-02-25 14:28:10|28.99|28.91|29|28.92|29|28.92|28.97|28.89|1
1645799300000|2022-02-25 14:28:20|29.04|28.96|29.08|29|29.08|29|29.04|28.96|120
1645799310000|2022-02-25 14:28:30|29.04|28.96|29.09|29.01|29.09|29.01|29.04|28.96|19
1645799320000|2022-02-25 14:28:40|29.07|28.99|29.07|28.99|29.09|29.01|29.07|28.99|0
1645799330000|2022-02-25 14:28:50|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1645799350000|2022-02-25 14:29:10|29.07|28.99|29.08|29|29.08|29|29.04|28.96|9
1645799360000|2022-02-25 14:29:20|29.09|29.01|29.07|28.99|29.09|29.01|29.07|28.99|0
1645799370000|2022-02-25 14:29:30|29.05|28.97|29.07|28.99|29.12|29.04|29.05|28.97|61
1645799390000|2022-02-25 14:29:50|29.05|28.97|29.04|28.96|29.05|28.97|29.02|28.94|2
1645799400000|2022-02-25 14:30:00|29.03|28.95|29.03|28.95|29.07|28.99|29.02|28.94|1
1645799410000|2022-02-25 14:30:10|29.05|28.97|29.12|29.04|29.12|29.04|29.05|28.97|24
1645799420000|2022-02-25 14:30:20|29.1|29.02|29.04|28.96|29.12|29.04|29.04|28.96|8
1645799430000|2022-02-25 14:30:30|29.02|28.94|29.03|28.95|29.03|28.95|28.99|28.91|4
1645799440000|2022-02-25 14:30:40|29.04|28.96|29.12|29.04|29.12|29.04|29.04|28.96|3
1645799450000|2022-02-25 14:30:50|29.1|29.02|29.12|29.04|29.12|29.04|29.08|29|3
1645799460000|2022-02-25 14:31:00|29.1|29.02|29.12|29.04|29.12|29.04|29.08|29|5
1645799470000|2022-02-25 14:31:10|29.13|29.05|29.17|29.09|29.17|29.09|29.12|29.04|6
1645799480000|2022-02-25 14:31:20|29.16|29.08|29.17|29.09|29.17|29.09|29.12|29.04|9
1645799490000|2022-02-25 14:31:30|29.16|29.08|29.13|29.05|29.16|29.08|29.12|29.04|9
1645799500000|2022-02-25 14:31:40|29.15|29.07|29.12|29.04|29.16|29.08|29.12|29.04|4
1645799510000|2022-02-25 14:31:50|29.15|29.07|29.12|29.04|29.15|29.07|29.11|29.03|26
1645799520000|2022-02-25 14:32:00|29.13|29.05|29.09|29.01|29.13|29.05|29.09|29.01|32
1645799530000|2022-02-25 14:32:10|29.05|28.97|29.04|28.96|29.09|29.01|29.03|28.95|5
1645799540000|2022-02-25 14:32:20|29.08|29|29.04|28.96|29.08|29|29.04|28.96|7
1645799550000|2022-02-25 14:32:30|29.05|28.97|29.09|29.01|29.09|29.01|29.04|28.96|5
1645799560000|2022-02-25 14:32:40|29.08|29|29.06|28.98|29.09|29.01|29.04|28.96|13
1645799570000|2022-02-25 14:32:50|29.08|29|29.12|29.04|29.12|29.04|29.04|28.96|74
1645799580000|2022-02-25 14:33:00|29.1|29.02|29.09|29.01|29.12|29.04|29.08|29|24
1645799590000|2022-02-25 14:33:10|29.05|28.97|29.04|28.96|29.06|28.98|29.02|28.94|116
1645799600000|2022-02-25 14:33:20|29.02|28.94|29.02|28.94|29.04|28.96|29|28.92|22
1645799610000|2022-02-25 14:33:30|29.04|28.96|28.99|28.91|29.04|28.96|28.99|28.91|8
1645799620000|2022-02-25 14:33:40|29.04|28.96|28.97|28.89|29.04|28.96|28.97|28.89|14
1645799630000|2022-02-25 14:33:50|28.95|28.87|28.94|28.86|28.95|28.87|28.92|28.84|26
1645799640000|2022-02-25 14:34:00|28.93|28.85|28.9|28.82|28.95|28.87|28.9|28.82|60
1645799650000|2022-02-25 14:34:10|28.95|28.87|28.91|28.83|28.95|28.87|28.9|28.82|16
1645799660000|2022-02-25 14:34:20|28.92|28.84|28.92|28.84|28.92|28.84|28.9|28.82|0
1645799670000|2022-02-25 14:34:30|28.91|28.83|28.95|28.87|28.95|28.87|28.91|28.83|14
1645799680000|2022-02-25 14:34:40|28.94|28.86|28.94|28.86|28.95|28.87|28.9|28.82|21
1645799690000|2022-02-25 14:34:50|28.9|28.82|28.95|28.87|28.95|28.87|28.9|28.82|12
1645799700000|2022-02-25 14:35:00|28.97|28.89|28.95|28.87|28.97|28.89|28.95|28.87|2
1645799710000|2022-02-25 14:35:10|28.94|28.86|28.9|28.82|28.94|28.86|28.9|28.82|39
1645799720000|2022-02-25 14:35:20|28.92|28.84|28.95|28.87|28.95|28.87|28.92|28.84|3
1645799730000|2022-02-25 14:35:30|28.94|28.86|28.99|28.91|28.99|28.91|28.94|28.86|16
1645799740000|2022-02-25 14:35:40|28.95|28.87|29.04|28.96|29.04|28.96|28.95|28.87|13
1645799750000|2022-02-25 14:35:50|29.01|28.93|29.03|28.95|29.04|28.96|28.99|28.91|16
1645799760000|2022-02-25 14:36:00|29.01|28.93|29.08|29|29.09|29.01|28.99|28.91|17
1645799770000|2022-02-25 14:36:10|29.06|28.98|29.04|28.96|29.09|29.01|29.04|28.96|23
1645799780000|2022-02-25 14:36:20|29.02|28.94|29.04|28.96|29.04|28.96|28.99|28.91|17
1645799790000|2022-02-25 14:36:30|29|28.92|29.04|28.96|29.04|28.96|28.99|28.91|41
1645799800000|2022-02-25 14:36:40|29.01|28.93|29.07|28.99|29.07|28.99|28.99|28.91|23
1645799810000|2022-02-25 14:36:50|29.04|28.96|29.04|28.96|29.07|28.99|29.04|28.96|27
1645799820000|2022-02-25 14:37:00|29.03|28.95|29.04|28.96|29.04|28.96|28.99|28.91|4
1645799830000|2022-02-25 14:37:10|29.03|28.95|29.07|28.99|29.12|29.04|29.03|28.95|11
1645799840000|2022-02-25 14:37:20|29.09|29.01|29.04|28.96|29.09|29.01|29.04|28.96|16
1645799850000|2022-02-25 14:37:30|29.03|28.95|29.03|28.95|29.04|28.96|29|28.92|2
1645799860000|2022-02-25 14:37:40|29.04|28.96|29.08|29|29.08|29|29.04|28.96|11
1645799870000|2022-02-25 14:37:50|29.09|29.01|29.07|28.99|29.09|29.01|29.07|28.99|1
1645799880000|2022-02-25 14:38:00|29.08|29|29.07|28.99|29.09|29.01|29.04|28.96|10
1645799890000|2022-02-25 14:38:10|29.05|28.97|29.09|29.01|29.09|29.01|29.04|28.96|0
1645799900000|2022-02-25 14:38:20|29.11|29.03|29.07|28.99|29.11|29.03|29.07|28.99|7
1645799910000|2022-02-25 14:38:30|29.04|28.96|29.07|28.99|29.07|28.99|29.03|28.95|4
1645799920000|2022-02-25 14:38:40|29.03|28.95|29.02|28.94|29.03|28.95|29|28.92|5
1645799930000|2022-02-25 14:38:50|29.05|28.97|29.02|28.94|29.05|28.97|29.02|28.94|1
1645799940000|2022-02-25 14:39:00|29.03|28.95|29.02|28.94|29.06|28.98|29.02|28.94|1
1645799950000|2022-02-25 14:39:10|29|28.92|29.02|28.94|29.02|28.94|29|28.92|0
1645799960000|2022-02-25 14:39:20|29|28.92|29.02|28.94|29.02|28.94|28.98|28.9|1
1645799970000|2022-02-25 14:39:30|29|28.92|29.04|28.96|29.07|28.99|28.98|28.9|8
1645799980000|2022-02-25 14:39:40|29.03|28.95|29.07|28.99|29.07|28.99|29.02|28.94|0
1645799990000|2022-02-25 14:39:50|29.05|28.97|29.08|29|29.08|29|29.03|28.95|2
1645800000000|2022-02-25 14:40:00|29.09|29.01|29.07|28.99|29.12|29.04|29.03|28.95|4
1645800010000|2022-02-25 14:40:10|29.08|29|29.07|28.99|29.11|29.03|29.05|28.97|5
1645800020000|2022-02-25 14:40:20|29.05|28.97|29.03|28.95|29.07|28.99|29.03|28.95|2
1645800030000|2022-02-25 14:40:30|29.05|28.97|29.03|28.95|29.05|28.97|29.03|28.95|2
1645800040000|2022-02-25 14:40:40|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|7
1645800050000|2022-02-25 14:40:50|29.01|28.93|29.03|28.95|29.08|29|29.01|28.93|3
1645800060000|2022-02-25 14:41:00|29.02|28.94|28.95|28.87|29.02|28.94|28.95|28.87|13
1645800070000|2022-02-25 14:41:10|28.97|28.89|28.95|28.87|28.98|28.9|28.95|28.87|2
1645800080000|2022-02-25 14:41:20|28.93|28.85|28.93|28.85|28.93|28.85|28.9|28.82|19
1645800090000|2022-02-25 14:41:30|28.92|28.84|28.95|28.87|28.95|28.87|28.9|28.82|12
1645800100000|2022-02-25 14:41:40|28.98|28.9|28.94|28.86|28.98|28.9|28.93|28.85|4
1645800110000|2022-02-25 14:41:50|28.95|28.87|28.98|28.9|29|28.92|28.92|28.84|4
1645800120000|2022-02-25 14:42:00|29|28.92|28.98|28.9|29|28.92|28.95|28.87|5
1645800140000|2022-02-25 14:42:20|29.03|28.95|28.98|28.9|29.03|28.95|28.98|28.9|19
1645800150000|2022-02-25 14:42:30|28.99|28.91|28.99|28.91|29|28.92|28.98|28.9|14
1645800160000|2022-02-25 14:42:40|28.98|28.9|29.03|28.95|29.03|28.95|28.98|28.9|4
1645800170000|2022-02-25 14:42:50|29|28.92|29.03|28.95|29.03|28.95|29|28.92|3
1645800180000|2022-02-25 14:43:00|29.02|28.94|29.08|29|29.08|29|29.02|28.94|7
1645800190000|2022-02-25 14:43:10|29.05|28.97|29.1|29.02|29.1|29.02|29.03|28.95|23
1645800200000|2022-02-25 14:43:20|29.08|29|29.08|29|29.08|29|29.03|28.95|77
1645800210000|2022-02-25 14:43:30|29.1|29.02|29.07|28.99|29.12|29.04|29.07|28.99|24
1645800220000|2022-02-25 14:43:40|29.05|28.97|29.07|28.99|29.1|29.02|29.05|28.97|0
1645800230000|2022-02-25 14:43:50|29.08|29|29.12|29.04|29.12|29.04|29.07|28.99|5
1645800240000|2022-02-25 14:44:00|29.1|29.02|29.08|29|29.12|29.04|29.07|28.99|2
1645800250000|2022-02-25 14:44:10|29.12|29.04|29.17|29.09|29.17|29.09|29.08|29|8
1645800260000|2022-02-25 14:44:20|29.15|29.07|29.2|29.12|29.22|29.14|29.15|29.07|9
1645800270000|2022-02-25 14:44:30|29.22|29.14|29.22|29.14|29.25|29.17|29.17|29.09|14
1645800280000|2022-02-25 14:44:40|29.25|29.17|29.23|29.15|29.25|29.17|29.22|29.14|11
1645800290000|2022-02-25 14:44:50|29.22|29.14|29.23|29.15|29.26|29.18|29.22|29.14|8
1645800300000|2022-02-25 14:45:00|29.22|29.14|29.13|29.05|29.22|29.14|29.13|29.05|15
1645800310000|2022-02-25 14:45:10|29.17|29.09|29.13|29.05|29.17|29.09|29.08|29|11
1645800320000|2022-02-25 14:45:20|29.12|29.04|29.2|29.12|29.22|29.14|29.12|29.04|2
1645800330000|2022-02-25 14:45:30|29.17|29.09|29.17|29.09|29.17|29.09|29.13|29.05|4
1645800340000|2022-02-25 14:45:40|29.13|29.05|29.13|29.05|29.17|29.09|29.13|29.05|6
1645800350000|2022-02-25 14:45:50|29.17|29.09|29.17|29.09|29.17|29.09|29.15|29.07|2
1645800360000|2022-02-25 14:46:00|29.13|29.05|29.08|29|29.13|29.05|29.08|29|2
1645800370000|2022-02-25 14:46:10|29.12|29.04|29.05|28.97|29.13|29.05|29.05|28.97|4
1645800380000|2022-02-25 14:46:20|29.04|28.96|29.05|28.97|29.07|28.99|29|28.92|4
1645800390000|2022-02-25 14:46:30|29.08|29|29.07|28.99|29.08|29|29.05|28.97|10
1645800400000|2022-02-25 14:46:40|29.08|29|29.03|28.95|29.08|29|29.03|28.95|0
1645800410000|2022-02-25 14:46:50|29|28.92|29|28.92|29.02|28.94|29|28.92|2
1645800420000|2022-02-25 14:47:00|28.98|28.9|28.93|28.85|28.98|28.9|28.9|28.82|74
1645800430000|2022-02-25 14:47:10|28.92|28.84|28.93|28.85|28.95|28.87|28.9|28.82|4
1645800440000|2022-02-25 14:47:20|28.94|28.86|28.93|28.85|28.97|28.89|28.9|28.82|2
1645800450000|2022-02-25 14:47:30|28.92|28.84|28.93|28.85|28.93|28.85|28.9|28.82|0
1645800460000|2022-02-25 14:47:40|28.94|28.86|28.94|28.86|28.98|28.9|28.93|28.85|0
1645800470000|2022-02-25 14:47:50|28.93|28.85|28.98|28.9|28.98|28.9|28.93|28.85|0
1645800480000|2022-02-25 14:48:00|28.97|28.89|28.98|28.9|29.02|28.94|28.93|28.85|3
1645800490000|2022-02-25 14:48:10|29.02|28.94|28.98|28.9|29.02|28.94|28.98|28.9|4
1645800500000|2022-02-25 14:48:20|29.01|28.93|28.98|28.9|29.01|28.93|28.98|28.9|3
1645800510000|2022-02-25 14:48:30|28.93|28.85|29|28.92|29.01|28.93|28.93|28.85|27
1645800520000|2022-02-25 14:48:40|29.01|28.93|29.02|28.94|29.02|28.94|28.98|28.9|1
1645800530000|2022-02-25 14:48:50|29.01|28.93|28.97|28.89|29.01|28.93|28.94|28.86|14
1645800540000|2022-02-25 14:49:00|28.98|28.9|28.94|28.86|28.98|28.9|28.94|28.86|7
1645800550000|2022-02-25 14:49:10|28.93|28.85|28.94|28.86|29.01|28.93|28.93|28.85|100
1645800560000|2022-02-25 14:49:20|28.96|28.88|28.93|28.85|28.97|28.89|28.93|28.85|14
1645800570000|2022-02-25 14:49:30|28.91|28.83|28.93|28.85|28.93|28.85|28.89|28.81|35
1645800580000|2022-02-25 14:49:40|28.92|28.84|28.88|28.8|28.93|28.85|28.88|28.8|13
1645800590000|2022-02-25 14:49:50|28.89|28.81|28.88|28.8|28.89|28.81|28.88|28.8|0
1645800600000|2022-02-25 14:50:00|28.89|28.81|28.84|28.76|28.92|28.84|28.84|28.76|13
1645800610000|2022-02-25 14:50:10|28.85|28.77|28.8|28.72|28.85|28.77|28.8|28.72|16
1645800620000|2022-02-25 14:50:20|28.81|28.73|28.8|28.72|28.81|28.73|28.8|28.72|0
1645800630000|2022-02-25 14:50:30|28.81|28.73|28.85|28.77|28.85|28.77|28.8|28.72|3
1645800640000|2022-02-25 14:50:40|28.83|28.75|28.88|28.8|28.9|28.82|28.83|28.75|21
1645800650000|2022-02-25 14:50:50|28.92|28.84|28.93|28.85|28.93|28.85|28.89|28.81|2
1645800660000|2022-02-25 14:51:00|28.92|28.84|28.88|28.8|28.93|28.85|28.88|28.8|4
1645800670000|2022-02-25 14:51:10|28.87|28.79|28.87|28.79|28.87|28.79|28.85|28.77|0
1645800680000|2022-02-25 14:51:20|28.85|28.77|28.89|28.81|28.92|28.84|28.85|28.77|1
1645800690000|2022-02-25 14:51:30|28.88|28.8|28.89|28.81|28.89|28.81|28.87|28.79|0
1645800700000|2022-02-25 14:51:40|28.88|28.8|28.88|28.8|28.92|28.84|28.88|28.8|1
1645800710000|2022-02-25 14:51:50|28.89|28.81|28.89|28.81|28.93|28.85|28.88|28.8|1
1645800720000|2022-02-25 14:52:00|28.92|28.84|28.89|28.81|28.97|28.89|28.88|28.8|13
1645800730000|2022-02-25 14:52:10|28.91|28.83|28.9|28.82|28.93|28.85|28.89|28.81|2
1645800740000|2022-02-25 14:52:20|28.89|28.81|28.93|28.85|28.94|28.86|28.89|28.81|6
1645800750000|2022-02-25 14:52:30|28.97|28.89|28.93|28.85|28.98|28.9|28.93|28.85|11
1645800760000|2022-02-25 14:52:40|28.94|28.86|28.95|28.87|28.98|28.9|28.93|28.85|4
1645800770000|2022-02-25 14:52:50|28.98|28.9|28.98|28.9|28.98|28.9|28.95|28.87|4
1645800780000|2022-02-25 14:53:00|28.97|28.89|28.94|28.86|28.98|28.9|28.93|28.85|1
1645800790000|2022-02-25 14:53:10|28.95|28.87|28.98|28.9|28.98|28.9|28.94|28.86|4
1645800800000|2022-02-25 14:53:20|29|28.92|28.93|28.85|29|28.92|28.93|28.85|1
1645800810000|2022-02-25 14:53:30|28.95|28.87|28.98|28.9|28.98|28.9|28.93|28.85|1
1645800820000|2022-02-25 14:53:40|28.99|28.91|28.98|28.9|28.99|28.91|28.98|28.9|1
1645800830000|2022-02-25 14:53:50|29.03|28.95|29.02|28.94|29.03|28.95|28.98|28.9|22
1645800840000|2022-02-25 14:54:00|29.03|28.95|29.01|28.93|29.03|28.95|28.98|28.9|25
1645800850000|2022-02-25 14:54:10|29.02|28.94|29.06|28.98|29.06|28.98|29.02|28.94|50
1645800860000|2022-02-25 14:54:20|29.08|29|29.06|28.98|29.1|29.02|29.06|28.98|75
1645800870000|2022-02-25 14:54:30|29.08|29|29.1|29.02|29.14|29.06|29.06|28.98|122
1645800880000|2022-02-25 14:54:40|29.05|28.97|29.1|29.02|29.1|29.02|29.05|28.97|26
1645800890000|2022-02-25 14:54:50|29.11|29.03|29.13|29.05|29.15|29.07|29.1|29.02|63
1645800900000|2022-02-25 14:55:00|29.1|29.02|29.09|29.01|29.13|29.05|29.09|29.01|115
1645800910000|2022-02-25 14:55:10|29.1|29.02|29.1|29.02|29.1|29.02|29.05|28.97|56
1645800920000|2022-02-25 14:55:20|29.11|29.03|29.11|29.03|29.13|29.05|29.1|29.02|44
1645800930000|2022-02-25 14:55:30|29.13|29.05|29.18|29.1|29.18|29.1|29.11|29.03|110
1645800940000|2022-02-25 14:55:40|29.17|29.09|29.14|29.06|29.18|29.1|29.13|29.05|59
1645800950000|2022-02-25 14:55:50|29.13|29.05|29.21|29.13|29.21|29.13|29.13|29.05|117
1645800960000|2022-02-25 14:56:00|29.22|29.14|29.24|29.16|29.24|29.16|29.21|29.13|111
1645800970000|2022-02-25 14:56:10|29.21|29.13|29.21|29.13|29.24|29.16|29.19|29.11|44
1645800980000|2022-02-25 14:56:20|29.22|29.14|29.24|29.16|29.24|29.16|29.21|29.13|119
1645800990000|2022-02-25 14:56:30|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|3
1645801000000|2022-02-25 14:56:40|29.29|29.21|29.29|29.21|29.29|29.21|29.27|29.19|53
1645801010000|2022-02-25 14:56:50|29.3|29.22|29.34|29.26|29.35|29.27|29.29|29.21|75
1645801020000|2022-02-25 14:57:00|29.38|29.3|29.37|29.29|29.38|29.3|29.34|29.26|56
1645801030000|2022-02-25 14:57:10|29.35|29.27|29.34|29.26|29.35|29.27|29.34|29.26|13
1645801040000|2022-02-25 14:57:20|29.37|29.29|29.38|29.3|29.39|29.31|29.34|29.26|57
1645801050000|2022-02-25 14:57:30|29.36|29.28|29.42|29.34|29.43|29.35|29.34|29.26|14
1645801060000|2022-02-25 14:57:40|29.4|29.32|29.42|29.34|29.42|29.34|29.39|29.31|12
1645801070000|2022-02-25 14:57:50|29.4|29.32|29.37|29.29|29.41|29.33|29.37|29.29|74
1645801080000|2022-02-25 14:58:00|29.39|29.31|29.38|29.3|29.42|29.34|29.37|29.29|38
1645801090000|2022-02-25 14:58:10|29.37|29.29|29.37|29.29|29.38|29.3|29.34|29.26|45
1645801100000|2022-02-25 14:58:20|29.35|29.27|29.37|29.29|29.37|29.29|29.33|29.25|25
1645801110000|2022-02-25 14:58:30|29.35|29.27|29.31|29.23|29.35|29.27|29.31|29.23|3
1645801120000|2022-02-25 14:58:40|29.3|29.22|29.34|29.26|29.34|29.26|29.29|29.21|25
1645801130000|2022-02-25 14:58:50|29.36|29.28|29.36|29.28|29.38|29.3|29.35|29.27|5
1645801140000|2022-02-25 14:59:00|29.39|29.31|29.34|29.26|29.39|29.31|29.34|29.26|0
1645801150000|2022-02-25 14:59:10|29.36|29.28|29.37|29.29|29.39|29.31|29.35|29.27|35
1645801160000|2022-02-25 14:59:20|29.39|29.31|29.39|29.31|29.39|29.31|29.37|29.29|0
1645801170000|2022-02-25 14:59:30|29.37|29.29|29.44|29.36|29.44|29.36|29.37|29.29|14
1645801180000|2022-02-25 14:59:40|29.41|29.33|29.37|29.29|29.41|29.33|29.37|29.29|2
1645801190000|2022-02-25 14:59:50|29.35|29.27|29.39|29.31|29.44|29.36|29.35|29.27|18
1645801200000|2022-02-25 15:00:00|29.44|29.36|29.38|29.3|29.44|29.36|29.35|29.27|5
1645801210000|2022-02-25 15:00:10|29.39|29.31|29.49|29.41|29.5|29.42|29.35|29.27|17
1645801220000|2022-02-25 15:00:20|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1645801230000|2022-02-25 15:00:30|29.5|29.42|29.49|29.41|29.52|29.44|29.47|29.39|18
1645801240000|2022-02-25 15:00:40|29.44|29.36|29.47|29.39|29.49|29.41|29.44|29.36|18
1645801250000|2022-02-25 15:00:50|29.45|29.37|29.45|29.37|29.49|29.41|29.44|29.36|29
1645801260000|2022-02-25 15:01:00|29.44|29.36|29.47|29.39|29.47|29.39|29.44|29.36|18
1645801270000|2022-02-25 15:01:10|29.45|29.37|29.44|29.36|29.45|29.37|29.44|29.36|3
1645801280000|2022-02-25 15:01:20|29.42|29.34|29.37|29.29|29.44|29.36|29.36|29.28|16
1645801290000|2022-02-25 15:01:30|29.36|29.28|29.44|29.36|29.44|29.36|29.36|29.28|4
1645801300000|2022-02-25 15:01:40|29.45|29.37|29.48|29.4|29.48|29.4|29.44|29.36|4
1645801310000|2022-02-25 15:01:50|29.47|29.39|29.44|29.36|29.49|29.41|29.44|29.36|1
1645801320000|2022-02-25 15:02:00|29.42|29.34|29.47|29.39|29.49|29.41|29.42|29.34|6
1645801330000|2022-02-25 15:02:10|29.46|29.38|29.49|29.41|29.5|29.42|29.46|29.38|4
1645801340000|2022-02-25 15:02:20|29.47|29.39|29.46|29.38|29.49|29.41|29.46|29.38|3
1645801350000|2022-02-25 15:02:30|29.44|29.36|29.49|29.41|29.49|29.41|29.44|29.36|0
1645801360000|2022-02-25 15:02:40|29.45|29.37|29.46|29.38|29.48|29.4|29.44|29.36|5
1645801370000|2022-02-25 15:02:50|29.45|29.37|29.49|29.41|29.49|29.41|29.44|29.36|24
1645801380000|2022-02-25 15:03:00|29.45|29.37|29.41|29.33|29.46|29.38|29.41|29.33|98
1645801390000|2022-02-25 15:03:10|29.38|29.3|29.36|29.28|29.4|29.32|29.36|29.28|23
1645801400000|2022-02-25 15:03:20|29.37|29.29|29.41|29.33|29.41|29.33|29.36|29.28|23
1645801410000|2022-02-25 15:03:30|29.44|29.36|29.44|29.36|29.44|29.36|29.41|29.33|26
1645801420000|2022-02-25 15:03:40|29.45|29.37|29.44|29.36|29.46|29.38|29.44|29.36|11
1645801430000|2022-02-25 15:03:50|29.41|29.33|29.39|29.31|29.41|29.33|29.39|29.31|28
1645801440000|2022-02-25 15:04:00|29.37|29.29|29.39|29.31|29.4|29.32|29.36|29.28|7
1645801450000|2022-02-25 15:04:10|29.37|29.29|29.36|29.28|29.39|29.31|29.36|29.28|17
1645801460000|2022-02-25 15:04:20|29.35|29.27|29.32|29.24|29.36|29.28|29.31|29.23|10
1645801470000|2022-02-25 15:04:30|29.36|29.28|29.41|29.33|29.41|29.33|29.36|29.28|92
1645801480000|2022-02-25 15:04:40|29.42|29.34|29.41|29.33|29.44|29.36|29.41|29.33|18
1645801490000|2022-02-25 15:04:50|29.42|29.34|29.49|29.41|29.49|29.41|29.41|29.33|30
1645801500000|2022-02-25 15:05:00|29.46|29.38|29.49|29.41|29.49|29.41|29.45|29.37|20
1645801510000|2022-02-25 15:05:10|29.47|29.39|29.49|29.41|29.49|29.41|29.46|29.38|17
1645801520000|2022-02-25 15:05:20|29.46|29.38|29.47|29.39|29.49|29.41|29.46|29.38|13
1645801530000|2022-02-25 15:05:30|29.46|29.38|29.41|29.33|29.46|29.38|29.41|29.33|4
1645801540000|2022-02-25 15:05:40|29.42|29.34|29.41|29.33|29.44|29.36|29.41|29.33|4
1645801550000|2022-02-25 15:05:50|29.42|29.34|29.41|29.33|29.42|29.34|29.41|29.33|20
1645801560000|2022-02-25 15:06:00|29.37|29.29|29.41|29.33|29.41|29.33|29.37|29.29|3
1645801570000|2022-02-25 15:06:10|29.39|29.31|29.39|29.31|29.41|29.33|29.36|29.28|2
1645801580000|2022-02-25 15:06:20|29.41|29.33|29.37|29.29|29.41|29.33|29.37|29.29|3
1645801590000|2022-02-25 15:06:30|29.36|29.28|29.28|29.2|29.36|29.28|29.27|29.19|6
1645801600000|2022-02-25 15:06:40|29.27|29.19|29.37|29.29|29.37|29.29|29.27|29.19|3
1645801610000|2022-02-25 15:06:50|29.36|29.28|29.37|29.29|29.37|29.29|29.32|29.24|7
1645801620000|2022-02-25 15:07:00|29.32|29.24|29.32|29.24|29.37|29.29|29.32|29.24|9
1645801630000|2022-02-25 15:07:10|29.28|29.2|29.27|29.19|29.28|29.2|29.27|29.19|45
1645801640000|2022-02-25 15:07:20|29.28|29.2|29.32|29.24|29.32|29.24|29.27|29.19|3
1645801650000|2022-02-25 15:07:30|29.33|29.25|29.37|29.29|29.42|29.34|29.33|29.25|5
1645801660000|2022-02-25 15:07:40|29.4|29.32|29.32|29.24|29.4|29.32|29.32|29.24|1
1645801670000|2022-02-25 15:07:50|29.31|29.23|29.32|29.24|29.32|29.24|29.29|29.21|3
1645801680000|2022-02-25 15:08:00|29.31|29.23|29.27|29.19|29.31|29.23|29.27|29.19|1
1645801690000|2022-02-25 15:08:10|29.26|29.18|29.22|29.14|29.26|29.18|29.21|29.13|1
1645801700000|2022-02-25 15:08:20|29.19|29.11|29.19|29.11|29.22|29.14|29.18|29.1|8
1645801710000|2022-02-25 15:08:30|29.21|29.13|29.19|29.11|29.22|29.14|29.19|29.11|0
1645801720000|2022-02-25 15:08:40|29.17|29.09|29.13|29.05|29.18|29.1|29.13|29.05|3
1645801730000|2022-02-25 15:08:50|29.11|29.03|29.13|29.05|29.14|29.06|29.1|29.02|48
1645801740000|2022-02-25 15:09:00|29.14|29.06|29.13|29.05|29.14|29.06|29.11|29.03|4
1645801750000|2022-02-25 15:09:10|29.14|29.06|29.14|29.06|29.17|29.09|29.14|29.06|14
1645801760000|2022-02-25 15:09:20|29.16|29.08|29.14|29.06|29.16|29.08|29.14|29.06|1
1645801780000|2022-02-25 15:09:40|29.16|29.08|29.14|29.06|29.16|29.08|29.13|29.05|3
1645801790000|2022-02-25 15:09:50|29.13|29.05|29.14|29.06|29.14|29.06|29.11|29.03|6
1645801800000|2022-02-25 15:10:00|29.13|29.05|29.13|29.05|29.14|29.06|29.11|29.03|14
1645801810000|2022-02-25 15:10:10|29.14|29.06|29.09|29.01|29.14|29.06|29.09|29.01|1
1645801820000|2022-02-25 15:10:20|29.08|29|29.05|28.97|29.09|29.01|29.05|28.97|7
1645801830000|2022-02-25 15:10:30|29.03|28.95|29|28.92|29.05|28.97|29|28.92|57
1645801840000|2022-02-25 15:10:40|29.01|28.93|29.01|28.93|29.01|28.93|28.97|28.89|41
1645801850000|2022-02-25 15:10:50|29.04|28.96|29.01|28.93|29.06|28.98|29.01|28.93|56
1645801860000|2022-02-25 15:11:00|29.02|28.94|29.01|28.93|29.04|28.96|29|28.92|26
1645801880000|2022-02-25 15:11:20|29|28.92|29|28.92|29|28.92|29|28.92|4
1645801890000|2022-02-25 15:11:30|29.01|28.93|28.98|28.9|29.01|28.93|28.98|28.9|12
1645801900000|2022-02-25 15:11:40|29|28.92|29.03|28.95|29.03|28.95|28.98|28.9|2
1645801910000|2022-02-25 15:11:50|29.05|28.97|29.03|28.95|29.06|28.98|29.02|28.94|92
1645801920000|2022-02-25 15:12:00|29.02|28.94|29.03|28.95|29.06|28.98|29.02|28.94|34
1645801930000|2022-02-25 15:12:10|29.05|28.97|29.03|28.95|29.06|28.98|29.03|28.95|52
1645801940000|2022-02-25 15:12:20|29.05|28.97|29.02|28.94|29.05|28.97|29|28.92|30
1645801950000|2022-02-25 15:12:30|29|28.92|29.03|28.95|29.03|28.95|29|28.92|97
1645801960000|2022-02-25 15:12:40|29.06|28.98|29.07|28.99|29.08|29|29.03|28.95|24
1645801970000|2022-02-25 15:12:50|29.08|29|29.11|29.03|29.11|29.03|29.07|28.99|13
1645801980000|2022-02-25 15:13:00|29.1|29.02|29.06|28.98|29.11|29.03|29.06|28.98|24
1645801990000|2022-02-25 15:13:10|29.11|29.03|29.16|29.08|29.16|29.08|29.11|29.03|12
1645802000000|2022-02-25 15:13:20|29.15|29.07|29.11|29.03|29.15|29.07|29.11|29.03|6
1645802010000|2022-02-25 15:13:30|29.1|29.02|29.02|28.94|29.1|29.02|29.02|28.94|4
1645802020000|2022-02-25 15:13:40|29.01|28.93|28.98|28.9|29.01|28.93|28.97|28.89|25
1645802030000|2022-02-25 15:13:50|29|28.92|29.03|28.95|29.06|28.98|28.98|28.9|6
1645802040000|2022-02-25 15:14:00|29.02|28.94|29.03|28.95|29.05|28.97|29.02|28.94|0
1645802050000|2022-02-25 15:14:10|29.05|28.97|29.07|28.99|29.07|28.99|29.03|28.95|8
1645802060000|2022-02-25 15:14:20|29.06|28.98|29.07|28.99|29.07|28.99|29.03|28.95|9
1645802070000|2022-02-25 15:14:30|29.11|29.03|29.06|28.98|29.11|29.03|29.06|28.98|8
1645802090000|2022-02-25 15:14:50|29.03|28.95|29.03|28.95|29.05|28.97|29.03|28.95|0
1645802100000|2022-02-25 15:15:00|29.05|28.97|29.03|28.95|29.07|28.99|29.03|28.95|2
1645802110000|2022-02-25 15:15:10|29.05|28.97|29.07|28.99|29.07|28.99|29.05|28.97|5
1645802120000|2022-02-25 15:15:20|29.06|28.98|29.06|28.98|29.06|28.98|29.03|28.95|0
1645802130000|2022-02-25 15:15:30|29.05|28.97|29.03|28.95|29.06|28.98|29|28.92|16
1645802140000|2022-02-25 15:15:40|29.02|28.94|29.05|28.97|29.05|28.97|29|28.92|8
1645802150000|2022-02-25 15:15:50|29.07|28.99|29.07|28.99|29.08|29|29.05|28.97|9
1645802160000|2022-02-25 15:16:00|29.05|28.97|29.13|29.05|29.13|29.05|29.05|28.97|0
1645802170000|2022-02-25 15:16:10|29.12|29.04|29.08|29|29.12|29.04|29.07|28.99|56
1645802180000|2022-02-25 15:16:20|29.05|28.97|29.04|28.96|29.08|29|29.04|28.96|59
1645802190000|2022-02-25 15:16:30|29.07|28.99|29.04|28.96|29.08|29|29.04|28.96|5
1645802200000|2022-02-25 15:16:40|29.03|28.95|29.07|28.99|29.08|29|29|28.92|15
1645802210000|2022-02-25 15:16:50|29.08|29|29.12|29.04|29.12|29.04|29.08|29|4
1645802220000|2022-02-25 15:17:00|29.08|29|29.03|28.95|29.1|29.02|29.03|28.95|14
1645802230000|2022-02-25 15:17:10|29.06|28.98|29.03|28.95|29.07|28.99|29.03|28.95|2
1645802240000|2022-02-25 15:17:20|29.02|28.94|29.03|28.95|29.03|28.95|29|28.92|22
1645802250000|2022-02-25 15:17:30|28.99|28.91|28.98|28.9|29.02|28.94|28.97|28.89|10
1645802260000|2022-02-25 15:17:40|28.97|28.89|28.98|28.9|28.98|28.9|28.97|28.89|3
1645802270000|2022-02-25 15:17:50|29|28.92|28.98|28.9|29|28.92|28.98|28.9|1
1645802280000|2022-02-25 15:18:00|29|28.92|28.93|28.85|29|28.92|28.9|28.82|10
1645802290000|2022-02-25 15:18:10|28.92|28.84|28.94|28.86|28.95|28.87|28.92|28.84|10
1645802300000|2022-02-25 15:18:20|28.95|28.87|28.95|28.87|28.98|28.9|28.95|28.87|6
1645802310000|2022-02-25 15:18:30|28.97|28.89|28.95|28.87|28.97|28.89|28.95|28.87|0
1645802320000|2022-02-25 15:18:40|28.97|28.89|28.95|28.87|28.98|28.9|28.95|28.87|0
1645802330000|2022-02-25 15:18:50|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1645802340000|2022-02-25 15:19:00|28.94|28.86|28.97|28.89|28.98|28.9|28.94|28.86|6
1645802350000|2022-02-25 15:19:10|28.98|28.9|28.98|28.9|28.98|28.9|28.95|28.87|7
1645802360000|2022-02-25 15:19:20|28.95|28.87|28.95|28.87|28.98|28.9|28.95|28.87|28
1645802370000|2022-02-25 15:19:30|28.92|28.84|28.9|28.82|28.94|28.86|28.9|28.82|13
1645802380000|2022-02-25 15:19:40|28.92|28.84|28.9|28.82|28.92|28.84|28.9|28.82|1
1645802390000|2022-02-25 15:19:50|28.92|28.84|28.95|28.87|28.95|28.87|28.9|28.82|0
1645802400000|2022-02-25 15:20:00|28.94|28.86|28.98|28.9|28.98|28.9|28.94|28.86|8
1645802410000|2022-02-25 15:20:10|28.99|28.91|28.95|28.87|28.99|28.91|28.95|28.87|3
1645802420000|2022-02-25 15:20:20|28.94|28.86|28.9|28.82|28.94|28.86|28.9|28.82|1
1645802430000|2022-02-25 15:20:30|28.92|28.84|28.9|28.82|28.92|28.84|28.85|28.77|4
1645802450000|2022-02-25 15:20:50|28.92|28.84|28.92|28.84|28.93|28.85|28.9|28.82|7
1645802460000|2022-02-25 15:21:00|28.9|28.82|28.89|28.81|28.9|28.82|28.85|28.77|2
1645802470000|2022-02-25 15:21:10|28.9|28.82|28.9|28.82|28.94|28.86|28.9|28.82|1
1645802480000|2022-02-25 15:21:20|28.89|28.81|28.82|28.74|28.89|28.81|28.78|28.7|92
1645802490000|2022-02-25 15:21:30|28.8|28.72|28.89|28.81|28.9|28.82|28.8|28.72|124
1645802500000|2022-02-25 15:21:40|28.87|28.79|28.86|28.78|28.87|28.79|28.82|28.74|151
1645802510000|2022-02-25 15:21:50|28.85|28.77|28.82|28.74|28.85|28.77|28.78|28.7|42
1645802520000|2022-02-25 15:22:00|28.84|28.76|28.95|28.87|28.95|28.87|28.84|28.76|19
1645802530000|2022-02-25 15:22:10|28.97|28.89|28.99|28.91|28.99|28.91|28.92|28.84|46
1645802540000|2022-02-25 15:22:20|28.97|28.89|28.95|28.87|29.03|28.95|28.95|28.87|41
1645802550000|2022-02-25 15:22:30|28.92|28.84|28.94|28.86|28.95|28.87|28.92|28.84|51
1645802560000|2022-02-25 15:22:40|28.92|28.84|28.91|28.83|28.92|28.84|28.91|28.83|10
1645802570000|2022-02-25 15:22:50|28.92|28.84|28.95|28.87|28.95|28.87|28.91|28.83|8
1645802580000|2022-02-25 15:23:00|28.94|28.86|28.87|28.79|28.95|28.87|28.87|28.79|25
1645802590000|2022-02-25 15:23:10|28.89|28.81|28.87|28.79|28.9|28.82|28.87|28.79|8
1645802600000|2022-02-25 15:23:20|28.85|28.77|28.82|28.74|28.87|28.79|28.82|28.74|7
1645802610000|2022-02-25 15:23:30|28.84|28.76|28.77|28.69|28.85|28.77|28.77|28.69|49
1645802620000|2022-02-25 15:23:40|28.78|28.7|28.78|28.7|28.78|28.7|28.77|28.69|0
1645802630000|2022-02-25 15:23:50|28.77|28.69|28.82|28.74|28.82|28.74|28.77|28.69|6
1645802650000|2022-02-25 15:24:10|28.79|28.71|28.77|28.69|28.79|28.71|28.77|28.69|15
1645802660000|2022-02-25 15:24:20|28.78|28.7|28.78|28.7|28.81|28.73|28.78|28.7|22
1645802670000|2022-02-25 15:24:30|28.79|28.71|28.78|28.7|28.82|28.74|28.77|28.69|14
1645802680000|2022-02-25 15:24:40|28.8|28.72|28.81|28.73|28.82|28.74|28.77|28.69|3
1645802690000|2022-02-25 15:24:50|28.78|28.7|28.8|28.72|28.82|28.74|28.78|28.7|1
1645802700000|2022-02-25 15:25:00|28.78|28.7|28.82|28.74|28.82|28.74|28.78|28.7|0
1645802710000|2022-02-25 15:25:10|28.81|28.73|28.81|28.73|28.82|28.74|28.79|28.71|2
1645802720000|2022-02-25 15:25:20|28.82|28.74|28.82|28.74|28.82|28.74|28.79|28.71|0
1645802730000|2022-02-25 15:25:30|28.78|28.7|28.78|28.7|28.82|28.74|28.78|28.7|9
1645802740000|2022-02-25 15:25:40|28.8|28.72|28.77|28.69|28.8|28.72|28.77|28.69|20
1645802750000|2022-02-25 15:25:50|28.76|28.68|28.76|28.68|28.77|28.69|28.76|28.68|9
1645802760000|2022-02-25 15:26:00|28.74|28.66|28.79|28.71|28.79|28.71|28.74|28.66|23
1645802770000|2022-02-25 15:26:10|28.77|28.69|28.81|28.73|28.82|28.74|28.77|28.69|18
1645802780000|2022-02-25 15:26:20|28.8|28.72|28.82|28.74|28.82|28.74|28.78|28.7|0
1645802790000|2022-02-25 15:26:30|28.84|28.76|28.84|28.76|28.84|28.76|28.82|28.74|0
1645802800000|2022-02-25 15:26:40|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|0
1645802820000|2022-02-25 15:27:00|28.84|28.76|28.82|28.74|28.85|28.77|28.82|28.74|1
1645802830000|2022-02-25 15:27:10|28.87|28.79|28.87|28.79|28.87|28.79|28.85|28.77|3
1645802840000|2022-02-25 15:27:20|28.86|28.78|28.87|28.79|28.89|28.81|28.86|28.78|0
1645802850000|2022-02-25 15:27:30|28.84|28.76|28.85|28.77|28.87|28.79|28.82|28.74|51
1645802860000|2022-02-25 15:27:40|28.87|28.79|28.89|28.81|28.9|28.82|28.83|28.75|55
1645802870000|2022-02-25 15:27:50|28.87|28.79|28.9|28.82|28.92|28.84|28.87|28.79|13
1645802880000|2022-02-25 15:28:00|28.89|28.81|28.87|28.79|28.9|28.82|28.87|28.79|2
1645802890000|2022-02-25 15:28:10|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|6
1645802900000|2022-02-25 15:28:20|28.86|28.78|28.87|28.79|28.87|28.79|28.84|28.76|13
1645802910000|2022-02-25 15:28:30|28.86|28.78|28.84|28.76|28.87|28.79|28.84|28.76|1
1645802920000|2022-02-25 15:28:40|28.87|28.79|28.84|28.76|28.87|28.79|28.84|28.76|4
1645802930000|2022-02-25 15:28:50|28.86|28.78|28.86|28.78|28.87|28.79|28.84|28.76|3
1645802940000|2022-02-25 15:29:00|28.84|28.76|28.84|28.76|28.87|28.79|28.84|28.76|4
1645802950000|2022-02-25 15:29:10|28.82|28.74|28.82|28.74|28.86|28.78|28.82|28.74|1
1645802960000|2022-02-25 15:29:20|28.79|28.71|28.79|28.71|28.81|28.73|28.78|28.7|10
1645802970000|2022-02-25 15:29:30|28.78|28.7|28.8|28.72|28.82|28.74|28.77|28.69|148
1645802980000|2022-02-25 15:29:40|28.81|28.73|28.81|28.73|28.82|28.74|28.8|28.72|31
1645802990000|2022-02-25 15:29:50|28.82|28.74|28.82|28.74|28.84|28.76|28.82|28.74|0
1645803000000|2022-02-25 15:30:00|28.81|28.73|28.82|28.74|28.85|28.77|28.81|28.73|1
1645803010000|2022-02-25 15:30:10|28.84|28.76|28.82|28.74|28.84|28.76|28.82|28.74|3
1645803020000|2022-02-25 15:30:20|28.81|28.73|28.8|28.72|28.81|28.73|28.79|28.71|21
1645803030000|2022-02-25 15:30:30|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|0
1645803040000|2022-02-25 15:30:40|28.8|28.72|28.77|28.69|28.81|28.73|28.77|28.69|12
1645803050000|2022-02-25 15:30:50|28.81|28.73|28.8|28.72|28.81|28.73|28.77|28.69|4
1645803060000|2022-02-25 15:31:00|28.79|28.71|28.81|28.73|28.82|28.74|28.77|28.69|0
1645803070000|2022-02-25 15:31:10|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|3
1645803080000|2022-02-25 15:31:20|28.82|28.74|28.82|28.74|28.83|28.75|28.8|28.72|23
1645803090000|2022-02-25 15:31:30|28.8|28.72|28.8|28.72|28.83|28.75|28.8|28.72|9
1645803100000|2022-02-25 15:31:40|28.82|28.74|28.83|28.75|28.83|28.75|28.82|28.74|0
1645803110000|2022-02-25 15:31:50|28.87|28.79|28.84|28.76|28.87|28.79|28.84|28.76|10
1645803120000|2022-02-25 15:32:00|28.86|28.78|28.85|28.77|28.88|28.8|28.85|28.77|52
1645803130000|2022-02-25 15:32:10|28.84|28.76|28.88|28.8|28.88|28.8|28.83|28.75|118
1645803140000|2022-02-25 15:32:20|28.91|28.83|28.91|28.83|28.91|28.83|28.88|28.8|105
1645803160000|2022-02-25 15:32:40|28.87|28.79|28.88|28.8|28.9|28.82|28.87|28.79|12
1645803170000|2022-02-25 15:32:50|28.9|28.82|28.95|28.87|28.95|28.87|28.88|28.8|2
1645803180000|2022-02-25 15:33:00|28.94|28.86|28.94|28.86|28.95|28.87|28.91|28.83|3
1645803200000|2022-02-25 15:33:20|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|16
1645803210000|2022-02-25 15:33:30|28.94|28.86|28.94|28.86|28.94|28.86|28.91|28.83|40
1645803220000|2022-02-25 15:33:40|28.93|28.85|28.91|28.83|28.93|28.85|28.91|28.83|0
1645803230000|2022-02-25 15:33:50|28.93|28.85|28.91|28.83|28.93|28.85|28.91|28.83|0
1645803240000|2022-02-25 15:34:00|28.93|28.85|28.91|28.83|28.93|28.85|28.91|28.83|0
1645803260000|2022-02-25 15:34:20|28.94|28.86|28.91|28.83|28.94|28.86|28.91|28.83|5
1645803270000|2022-02-25 15:34:30|28.93|28.85|28.91|28.83|28.94|28.86|28.91|28.83|2
1645803280000|2022-02-25 15:34:40|28.93|28.85|28.91|28.83|28.94|28.86|28.91|28.83|10
1645803290000|2022-02-25 15:34:50|28.93|28.85|28.94|28.86|28.95|28.87|28.93|28.85|38
1645803300000|2022-02-25 15:35:00|28.97|28.89|28.91|28.83|28.99|28.91|28.91|28.83|88
1645803310000|2022-02-25 15:35:10|28.93|28.85|28.92|28.84|28.93|28.85|28.89|28.81|99
1645803350000|2022-02-25 15:35:50|28.97|28.89|28.92|28.84|28.97|28.89|28.92|28.84|20
1645803360000|2022-02-25 15:36:00|28.96|28.88|29.02|28.94|29.02|28.94|28.92|28.84|10
1645803370000|2022-02-25 15:36:10|28.97|28.89|28.97|28.89|29|28.92|28.94|28.86|18
1645803380000|2022-02-25 15:36:20|28.99|28.91|29.02|28.94|29.02|28.94|28.97|28.89|1
1645803390000|2022-02-25 15:36:30|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|1
1645803400000|2022-02-25 15:36:40|29.01|28.93|29.02|28.94|29.02|28.94|28.99|28.91|3
1645803410000|2022-02-25 15:36:50|29.01|28.93|28.99|28.91|29.02|28.94|28.99|28.91|2
1645803420000|2022-02-25 15:37:00|29.01|28.93|29.02|28.94|29.03|28.95|29.01|28.93|9
1645803430000|2022-02-25 15:37:10|29.03|28.95|29.02|28.94|29.05|28.97|29.02|28.94|2
1645803440000|2022-02-25 15:37:20|28.99|28.91|28.99|28.91|29.02|28.94|28.99|28.91|2
1645803450000|2022-02-25 15:37:30|28.98|28.9|28.96|28.88|28.99|28.91|28.96|28.88|10
1645803460000|2022-02-25 15:37:40|28.94|28.86|28.94|28.86|28.94|28.86|28.91|28.83|22
1645803470000|2022-02-25 15:37:50|28.95|28.87|28.96|28.88|28.99|28.91|28.95|28.87|9
1645803480000|2022-02-25 15:38:00|28.99|28.91|28.96|28.88|28.99|28.91|28.95|28.87|2
1645803490000|2022-02-25 15:38:10|28.99|28.91|29|28.92|29.04|28.96|28.99|28.91|5
1645803500000|2022-02-25 15:38:20|29.02|28.94|29.06|28.98|29.06|28.98|28.99|28.91|0
1645803510000|2022-02-25 15:38:30|29.04|28.96|29.04|28.96|29.07|28.99|29.04|28.96|2
1645803530000|2022-02-25 15:38:50|29|28.92|29.03|28.95|29.04|28.96|29|28.92|3
1645803540000|2022-02-25 15:39:00|29.02|28.94|28.99|28.91|29.03|28.95|28.99|28.91|1
1645803550000|2022-02-25 15:39:10|28.98|28.9|28.99|28.91|28.99|28.91|28.98|28.9|0
1645803560000|2022-02-25 15:39:20|29.01|28.93|29.02|28.94|29.02|28.94|29.01|28.93|5
1645803570000|2022-02-25 15:39:30|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|0
1645803580000|2022-02-25 15:39:40|28.98|28.9|28.98|28.9|28.98|28.9|28.94|28.86|9
1645803590000|2022-02-25 15:39:50|28.99|28.91|28.96|28.88|28.99|28.91|28.96|28.88|0
1645803600000|2022-02-25 15:40:00|28.94|28.86|28.94|28.86|28.96|28.88|28.91|28.83|17
1645803610000|2022-02-25 15:40:10|28.95|28.87|28.94|28.86|28.95|28.87|28.91|28.83|43
1645803620000|2022-02-25 15:40:20|28.93|28.85|28.93|28.85|28.94|28.86|28.91|28.83|2
1645803630000|2022-02-25 15:40:30|28.91|28.83|28.94|28.86|28.94|28.86|28.91|28.83|14
1645803640000|2022-02-25 15:40:40|28.95|28.87|28.94|28.86|28.95|28.87|28.92|28.84|25
1645803650000|2022-02-25 15:40:50|28.91|28.83|28.94|28.86|28.94|28.86|28.91|28.83|7
1645803660000|2022-02-25 15:41:00|28.93|28.85|28.88|28.8|28.94|28.86|28.86|28.78|40
1645803670000|2022-02-25 15:41:10|28.89|28.81|28.91|28.83|28.91|28.83|28.88|28.8|7
1645803680000|2022-02-25 15:41:20|28.9|28.82|28.9|28.82|28.91|28.83|28.9|28.82|0
1645803690000|2022-02-25 15:41:30|28.88|28.8|28.9|28.82|28.9|28.82|28.88|28.8|7
1645803700000|2022-02-25 15:41:40|28.89|28.81|28.91|28.83|28.91|28.83|28.89|28.81|0
1645803710000|2022-02-25 15:41:50|28.9|28.82|28.9|28.82|28.93|28.85|28.9|28.82|0
1645803720000|2022-02-25 15:42:00|28.89|28.81|28.89|28.81|28.89|28.81|28.86|28.78|3
1645803730000|2022-02-25 15:42:10|28.88|28.8|28.93|28.85|28.94|28.86|28.86|28.78|13
1645803740000|2022-02-25 15:42:20|28.91|28.83|28.94|28.86|28.94|28.86|28.91|28.83|2
1645803750000|2022-02-25 15:42:30|28.93|28.85|28.94|28.86|28.94|28.86|28.93|28.85|2
1645803760000|2022-02-25 15:42:40|28.93|28.85|28.9|28.82|28.94|28.86|28.9|28.82|2
1645803770000|2022-02-25 15:42:50|28.91|28.83|28.91|28.83|28.93|28.85|28.91|28.83|0
1645803780000|2022-02-25 15:43:00|28.9|28.82|28.89|28.81|28.94|28.86|28.89|28.81|0
1645803790000|2022-02-25 15:43:10|28.9|28.82|28.86|28.78|28.9|28.82|28.86|28.78|20
1645803800000|2022-02-25 15:43:20|28.88|28.8|28.89|28.81|28.89|28.81|28.86|28.78|22
1645803810000|2022-02-25 15:43:30|28.88|28.8|28.84|28.76|28.88|28.8|28.83|28.75|35
1645803820000|2022-02-25 15:43:40|28.85|28.77|28.85|28.77|28.85|28.77|28.84|28.76|0
1645803830000|2022-02-25 15:43:50|28.84|28.76|28.84|28.76|28.85|28.77|28.84|28.76|0
1645803840000|2022-02-25 15:44:00|28.81|28.73|28.84|28.76|28.84|28.76|28.81|28.73|4
1645803850000|2022-02-25 15:44:10|28.83|28.75|28.84|28.76|28.84|28.76|28.83|28.75|4
1645803860000|2022-02-25 15:44:20|28.83|28.75|28.84|28.76|28.84|28.76|28.83|28.75|1
1645803870000|2022-02-25 15:44:30|28.83|28.75|28.81|28.73|28.84|28.76|28.81|28.73|4
1645803880000|2022-02-25 15:44:40|28.83|28.75|28.83|28.75|28.84|28.76|28.81|28.73|4
1645803890000|2022-02-25 15:44:50|28.81|28.73|28.8|28.72|28.81|28.73|28.8|28.72|6
1645803900000|2022-02-25 15:45:00|28.81|28.73|28.8|28.72|28.81|28.73|28.78|28.7|36
1645803910000|2022-02-25 15:45:10|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1645803920000|2022-02-25 15:45:20|28.8|28.72|28.78|28.7|28.81|28.73|28.78|28.7|19
1645803930000|2022-02-25 15:45:30|28.77|28.69|28.78|28.7|28.78|28.7|28.77|28.69|0
1645803950000|2022-02-25 15:45:50|28.76|28.68|28.73|28.65|28.76|28.68|28.73|28.65|6
1645803960000|2022-02-25 15:46:00|28.76|28.68|28.73|28.65|28.76|28.68|28.73|28.65|1
1645803970000|2022-02-25 15:46:10|28.72|28.64|28.7|28.62|28.73|28.65|28.7|28.62|22
1645803980000|2022-02-25 15:46:20|28.73|28.65|28.7|28.62|28.73|28.65|28.7|28.62|3
1645804000000|2022-02-25 15:46:40|28.72|28.64|28.73|28.65|28.73|28.65|28.7|28.62|16
1645804010000|2022-02-25 15:46:50|28.72|28.64|28.72|28.64|28.73|28.65|28.7|28.62|3
1645804020000|2022-02-25 15:47:00|28.7|28.62|28.7|28.62|28.72|28.64|28.7|28.62|2
1645804030000|2022-02-25 15:47:10|28.69|28.61|28.7|28.62|28.7|28.62|28.69|28.61|0
1645804040000|2022-02-25 15:47:20|||||||||4
1645804060000|2022-02-25 15:47:40|28.69|28.61|28.65|28.57|28.7|28.62|28.64|28.56|15
1645804070000|2022-02-25 15:47:50|28.64|28.56|28.65|28.57|28.65|28.57|28.64|28.56|11
1645804080000|2022-02-25 15:48:00|28.64|28.56|28.62|28.54|28.64|28.56|28.62|28.54|27
1645804100000|2022-02-25 15:48:20|||||||||1
1645804110000|2022-02-25 15:48:30|||||||||2
1645804130000|2022-02-25 15:48:50|28.61|28.53|28.62|28.54|28.62|28.54|28.61|28.53|5
1645804140000|2022-02-25 15:49:00|28.65|28.57|28.62|28.54|28.65|28.57|28.62|28.54|11
1645804150000|2022-02-25 15:49:10|28.64|28.56|28.62|28.54|28.64|28.56|28.62|28.54|30
1645804160000|2022-02-25 15:49:20|28.61|28.53|28.59|28.51|28.61|28.53|28.58|28.5|22
1645804170000|2022-02-25 15:49:30|28.58|28.5|28.58|28.5|28.59|28.51|28.58|28.5|1
1645804180000|2022-02-25 15:49:40|28.59|28.51|28.59|28.51|28.59|28.51|28.58|28.5|0
1645804200000|2022-02-25 15:50:00|28.62|28.54|28.61|28.53|28.62|28.54|28.61|28.53|16
1645804210000|2022-02-25 15:50:10|28.59|28.51|28.62|28.54|28.65|28.57|28.59|28.51|26
1645804240000|2022-02-25 15:50:40|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1645804250000|2022-02-25 15:50:50|28.62|28.54|28.62|28.54|28.67|28.59|28.62|28.54|24
1645804260000|2022-02-25 15:51:00|28.66|28.58|28.66|28.58|28.67|28.59|28.66|28.58|20
1645804270000|2022-02-25 15:51:10|28.65|28.57|28.67|28.59|28.67|28.59|28.62|28.54|3
1645804280000|2022-02-25 15:51:20|28.65|28.57|28.62|28.54|28.65|28.57|28.62|28.54|11
1645804290000|2022-02-25 15:51:30|28.65|28.57|28.65|28.57|28.66|28.58|28.62|28.54|3
1645804300000|2022-02-25 15:51:40|28.64|28.56|28.62|28.54|28.65|28.57|28.62|28.54|0
1645804330000|2022-02-25 15:52:10|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|45
1645804340000|2022-02-25 15:52:20|28.57|28.49|28.62|28.54|28.62|28.54|28.57|28.49|9
1645804350000|2022-02-25 15:52:30|28.61|28.53|28.62|28.54|28.62|28.54|28.59|28.51|2
1645804360000|2022-02-25 15:52:40|||||||||1
1645804370000|2022-02-25 15:52:50|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|3
1645804400000|2022-02-25 15:53:20|28.58|28.5|28.57|28.49|28.58|28.5|28.57|28.49|0
1645804410000|2022-02-25 15:53:30|||||||||3
1645804430000|2022-02-25 15:53:50|28.58|28.5|28.58|28.5|28.58|28.5|28.57|28.49|0
1645804440000|2022-02-25 15:54:00|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|4
1645804450000|2022-02-25 15:54:10|28.58|28.5|28.61|28.53|28.61|28.53|28.58|28.5|16
1645804460000|2022-02-25 15:54:20|28.6|28.52|28.57|28.49|28.61|28.53|28.57|28.49|0
1645804490000|2022-02-25 15:54:50|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|15
1645804500000|2022-02-25 15:55:00|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|1
1645804510000|2022-02-25 15:55:10|28.59|28.51|28.59|28.51|28.61|28.53|28.59|28.51|0
1645804520000|2022-02-25 15:55:20|28.57|28.49|28.54|28.46|28.57|28.49|28.54|28.46|2
1645804530000|2022-02-25 15:55:30|28.51|28.43|28.54|28.46|28.54|28.46|28.51|28.43|2
1645804550000|2022-02-25 15:55:50|28.56|28.48|28.54|28.46|28.57|28.49|28.54|28.46|11
1645804560000|2022-02-25 15:56:00|28.56|28.48|28.57|28.49|28.57|28.49|28.56|28.48|30
1645804570000|2022-02-25 15:56:10|28.56|28.48|28.57|28.49|28.57|28.49|28.54|28.46|3
1645804580000|2022-02-25 15:56:20|||||||||1
1645804590000|2022-02-25 15:56:30|28.54|28.46|28.52|28.44|28.54|28.46|28.52|28.44|5
1645804600000|2022-02-25 15:56:40|28.54|28.46|28.54|28.46|28.54|28.46|28.52|28.44|0
1645804610000|2022-02-25 15:56:50|28.52|28.44|28.53|28.45|28.54|28.46|28.49|28.41|14
1645804620000|2022-02-25 15:57:00|28.52|28.44|28.49|28.41|28.54|28.46|28.49|28.41|43
1645804630000|2022-02-25 15:57:10|28.48|28.4|28.46|28.38|28.49|28.41|28.46|28.38|11
1645804640000|2022-02-25 15:57:20|28.49|28.41|28.46|28.38|28.49|28.41|28.46|28.38|6
1645804650000|2022-02-25 15:57:30|||||||||1
1645804660000|2022-02-25 15:57:40|28.45|28.37|28.46|28.38|28.46|28.38|28.45|28.37|1
1645804670000|2022-02-25 15:57:50|28.49|28.41|28.46|28.38|28.49|28.41|28.46|28.38|15
1645804680000|2022-02-25 15:58:00|28.43|28.35|28.45|28.37|28.46|28.38|28.41|28.33|15
1645804690000|2022-02-25 15:58:10|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|1
1645804700000|2022-02-25 15:58:20|28.43|28.35|28.46|28.38|28.46|28.38|28.43|28.35|51
1645804710000|2022-02-25 15:58:30|28.43|28.35|28.41|28.33|28.46|28.38|28.41|28.33|25
1645804720000|2022-02-25 15:58:40|||||||||4
1645804730000|2022-02-25 15:58:50|||||||||2
1645804740000|2022-02-25 15:59:00|||||||||3
1645804760000|2022-02-25 15:59:20|||||||||1
1645804770000|2022-02-25 15:59:30|28.44|28.36|28.59|28.51|28.59|28.51|28.44|28.36|87
1645804780000|2022-02-25 15:59:40|28.58|28.5|28.54|28.46|28.59|28.51|28.5|28.42|15
1645804790000|2022-02-25 15:59:50|28.56|28.48|28.55|28.47|28.59|28.51|28.52|28.44|139
1645804800000|2022-02-25 16:00:00|28.52|28.44|28.58|28.5|28.62|28.54|28.5|28.42|27
1645804810000|2022-02-25 16:00:10|28.55|28.47|28.58|28.5|28.58|28.5|28.54|28.46|3
1645804820000|2022-02-25 16:00:20|28.57|28.49|28.63|28.55|28.66|28.58|28.57|28.49|58
1645804830000|2022-02-25 16:00:30|28.62|28.54|28.61|28.53|28.66|28.58|28.58|28.5|130
1645804840000|2022-02-25 16:00:40|28.6|28.52|28.57|28.49|28.6|28.52|28.54|28.46|18
1645804850000|2022-02-25 16:00:50|28.56|28.48|28.57|28.49|28.57|28.49|28.56|28.48|3
1645804860000|2022-02-25 16:01:00|28.56|28.48|28.57|28.49|28.57|28.49|28.56|28.48|6
1645804870000|2022-02-25 16:01:10|28.56|28.48|28.58|28.5|28.61|28.53|28.56|28.48|42
1645804880000|2022-02-25 16:01:20|||||||||4
1645804890000|2022-02-25 16:01:30|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|1
1645804900000|2022-02-25 16:01:40|28.55|28.47|28.53|28.45|28.55|28.47|28.53|28.45|4
1645804910000|2022-02-25 16:01:50|28.54|28.46|28.54|28.46|28.54|28.46|28.53|28.45|1
1645804920000|2022-02-25 16:02:00|28.53|28.45|28.54|28.46|28.54|28.46|28.5|28.42|59
1645804930000|2022-02-25 16:02:10|28.53|28.45|28.53|28.45|28.54|28.46|28.5|28.42|4
1645804940000|2022-02-25 16:02:20|28.52|28.44|28.52|28.44|28.53|28.45|28.5|28.42|10
1645804950000|2022-02-25 16:02:30|28.5|28.42|28.5|28.42|28.52|28.44|28.47|28.39|89
1645804960000|2022-02-25 16:02:40|28.49|28.41|28.45|28.37|28.5|28.42|28.45|28.37|67
1645804970000|2022-02-25 16:02:50|28.47|28.39|28.49|28.41|28.49|28.41|28.45|28.37|51
1645804980000|2022-02-25 16:03:00|28.47|28.39|28.42|28.34|28.5|28.42|28.42|28.34|11
1645804990000|2022-02-25 16:03:10|||||||||3
1645805010000|2022-02-25 16:03:30|28.44|28.36|28.44|28.36|28.47|28.39|28.44|28.36|37
1645805020000|2022-02-25 16:03:40|28.42|28.34|28.45|28.37|28.45|28.37|28.42|28.34|24
1645805030000|2022-02-25 16:03:50|28.44|28.36|28.45|28.37|28.45|28.37|28.42|28.34|8
1645805040000|2022-02-25 16:04:00|28.44|28.36|28.49|28.41|28.49|28.41|28.42|28.34|31
1645805050000|2022-02-25 16:04:10|28.48|28.4|28.47|28.39|28.5|28.42|28.45|28.37|8
1645805060000|2022-02-25 16:04:20|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1645805070000|2022-02-25 16:04:30|28.48|28.4|28.45|28.37|28.48|28.4|28.45|28.37|16
1645805080000|2022-02-25 16:04:40|28.48|28.4|28.48|28.4|28.48|28.4|28.45|28.37|31
1645805090000|2022-02-25 16:04:50|28.47|28.39|28.47|28.39|28.48|28.4|28.45|28.37|1
1645805100000|2022-02-25 16:05:00|28.48|28.4|28.48|28.4|28.48|28.4|28.45|28.37|15
1645805110000|2022-02-25 16:05:10|28.45|28.37|28.47|28.39|28.48|28.4|28.45|28.37|19
1645805120000|2022-02-25 16:05:20|28.48|28.4|28.48|28.4|28.52|28.44|28.45|28.37|104
1645805130000|2022-02-25 16:05:30|28.5|28.42|28.49|28.41|28.53|28.45|28.48|28.4|4
1645805140000|2022-02-25 16:05:40|28.52|28.44|28.48|28.4|28.52|28.44|28.48|28.4|7
1645805150000|2022-02-25 16:05:50|28.45|28.37|28.53|28.45|28.53|28.45|28.45|28.37|25
1645805160000|2022-02-25 16:06:00|28.52|28.44|28.49|28.41|28.53|28.45|28.48|28.4|9
1645805170000|2022-02-25 16:06:10|28.48|28.4|28.48|28.4|28.49|28.41|28.48|28.4|0
1645805180000|2022-02-25 16:06:20|28.51|28.43|28.48|28.4|28.53|28.45|28.48|28.4|10
1645805190000|2022-02-25 16:06:30|28.49|28.41|28.48|28.4|28.51|28.43|28.48|28.4|1
1645805200000|2022-02-25 16:06:40|28.49|28.41|28.52|28.44|28.52|28.44|28.49|28.41|9
1645805210000|2022-02-25 16:06:50|28.5|28.42|28.52|28.44|28.53|28.45|28.49|28.41|16
1645805220000|2022-02-25 16:07:00|28.5|28.42|28.49|28.41|28.51|28.43|28.48|28.4|0
1645805230000|2022-02-25 16:07:10|28.52|28.44|28.53|28.45|28.56|28.48|28.52|28.44|5
1645805240000|2022-02-25 16:07:20|28.56|28.48|28.51|28.43|28.58|28.5|28.51|28.43|18
1645805250000|2022-02-25 16:07:30|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|8
1645805260000|2022-02-25 16:07:40|28.53|28.45|28.51|28.43|28.54|28.46|28.51|28.43|20
1645805270000|2022-02-25 16:07:50|||||||||1
1645805280000|2022-02-25 16:08:00|28.46|28.38|28.46|28.38|28.49|28.41|28.43|28.35|152
1645805290000|2022-02-25 16:08:10|||||||||1
1645805300000|2022-02-25 16:08:20|28.43|28.35|28.45|28.37|28.45|28.37|28.43|28.35|19
1645805310000|2022-02-25 16:08:30|28.46|28.38|28.51|28.43|28.51|28.43|28.46|28.38|26
1645805320000|2022-02-25 16:08:40|28.5|28.42|28.46|28.38|28.5|28.42|28.46|28.38|1
1645805330000|2022-02-25 16:08:50|||||||||2
1645805340000|2022-02-25 16:09:00|28.47|28.39|28.46|28.38|28.48|28.4|28.46|28.38|2
1645805350000|2022-02-25 16:09:10|28.45|28.37|28.43|28.35|28.45|28.37|28.43|28.35|1
1645805360000|2022-02-25 16:09:20|||||||||8
1645805380000|2022-02-25 16:09:40|||||||||3
1645805390000|2022-02-25 16:09:50|28.42|28.34|28.46|28.38|28.46|28.38|28.39|28.31|17
1645805400000|2022-02-25 16:10:00|28.43|28.35|28.46|28.38|28.46|28.38|28.43|28.35|2
1645805410000|2022-02-25 16:10:10|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|4
1645805420000|2022-02-25 16:10:20|28.45|28.37|28.43|28.35|28.46|28.38|28.43|28.35|3
1645805430000|2022-02-25 16:10:30|28.45|28.37|28.43|28.35|28.46|28.38|28.43|28.35|4
1645805440000|2022-02-25 16:10:40|28.45|28.37|28.43|28.35|28.46|28.38|28.43|28.35|0
1645805450000|2022-02-25 16:10:50|28.45|28.37|28.43|28.35|28.45|28.37|28.43|28.35|6
1645805460000|2022-02-25 16:11:00|28.46|28.38|28.43|28.35|28.46|28.38|28.43|28.35|6
1645805490000|2022-02-25 16:11:30|||||||||4
1645805500000|2022-02-25 16:11:40|28.42|28.34|28.4|28.32|28.43|28.35|28.4|28.32|15
1645805510000|2022-02-25 16:11:50|28.42|28.34|28.4|28.32|28.42|28.34|28.38|28.3|6
1645805520000|2022-02-25 16:12:00|28.42|28.34|28.4|28.32|28.43|28.35|28.4|28.32|8
1645805530000|2022-02-25 16:12:10|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|2
1645805540000|2022-02-25 16:12:20|28.36|28.28|28.38|28.3|28.38|28.3|28.36|28.28|6
1645805550000|2022-02-25 16:12:30|28.37|28.29|28.38|28.3|28.38|28.3|28.37|28.29|19
1645805560000|2022-02-25 16:12:40|28.37|28.29|28.38|28.3|28.38|28.3|28.37|28.29|15
1645805570000|2022-02-25 16:12:50|28.37|28.29|28.38|28.3|28.38|28.3|28.35|28.27|6
1645805580000|2022-02-25 16:13:00|28.37|28.29|28.38|28.3|28.38|28.3|28.33|28.25|42
1645805590000|2022-02-25 16:13:10|28.37|28.29|28.35|28.27|28.37|28.29|28.35|28.27|4
1645805600000|2022-02-25 16:13:20|28.33|28.25|28.33|28.25|28.34|28.26|28.32|28.24|5
1645805610000|2022-02-25 16:13:30|28.3|28.22|28.3|28.22|28.33|28.25|28.3|28.22|66
1645805620000|2022-02-25 16:13:40|||||||||3
1645805640000|2022-02-25 16:14:00|||||||||9
1645805660000|2022-02-25 16:14:20|28.27|28.19|28.3|28.22|28.3|28.22|28.27|28.19|188
1645805670000|2022-02-25 16:14:30|||||||||1
1645805680000|2022-02-25 16:14:40|||||||||4
1645805690000|2022-02-25 16:14:50|||||||||6
1645805700000|2022-02-25 16:15:00|28.33|28.25|28.3|28.22|28.33|28.25|28.3|28.22|12
1645805710000|2022-02-25 16:15:10|28.31|28.23|28.3|28.22|28.31|28.23|28.27|28.19|29
1645805740000|2022-02-25 16:15:40|28.31|28.23|28.32|28.24|28.32|28.24|28.3|28.22|2
1645805750000|2022-02-25 16:15:50|28.31|28.23|28.34|28.26|28.34|28.26|28.3|28.22|20
1645805760000|2022-02-25 16:16:00|28.32|28.24|28.35|28.27|28.35|28.27|28.32|28.24|2
1645805780000|2022-02-25 16:16:20|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1645805790000|2022-02-25 16:16:30|28.35|28.27|28.36|28.28|28.36|28.28|28.35|28.27|0
1645805800000|2022-02-25 16:16:40|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|4
1645805810000|2022-02-25 16:16:50|28.4|28.32|28.41|28.33|28.41|28.33|28.4|28.32|4
1645805820000|2022-02-25 16:17:00|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1645805830000|2022-02-25 16:17:10|28.41|28.33|28.44|28.36|28.44|28.36|28.4|28.32|6
1645805840000|2022-02-25 16:17:20|28.43|28.35|28.43|28.35|28.44|28.36|28.4|28.32|3
1645805850000|2022-02-25 16:17:30|28.42|28.34|28.42|28.34|28.43|28.35|28.4|28.32|6
1645805860000|2022-02-25 16:17:40|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|1
1645805870000|2022-02-25 16:17:50|||||||||1
1645805890000|2022-02-25 16:18:10|||||||||6
1645805910000|2022-02-25 16:18:30|28.33|28.25|28.33|28.25|28.33|28.25|28.3|28.22|74
1645805920000|2022-02-25 16:18:40|||||||||3
1645805930000|2022-02-25 16:18:50|28.3|28.22|28.3|28.22|28.32|28.24|28.3|28.22|1
1645805940000|2022-02-25 16:19:00|28.32|28.24|28.33|28.25|28.33|28.25|28.3|28.22|23
1645805950000|2022-02-25 16:19:10|28.32|28.24|28.3|28.22|28.33|28.25|28.3|28.22|1
1645805990000|2022-02-25 16:19:50|28.28|28.2|28.27|28.19|28.28|28.2|28.25|28.17|33
1645806000000|2022-02-25 16:20:00|28.25|28.17|28.25|28.17|28.27|28.19|28.25|28.17|7
1645806010000|2022-02-25 16:20:10|28.28|28.2|28.28|28.2|28.29|28.21|28.25|28.17|120
1645806020000|2022-02-25 16:20:20|28.29|28.21|28.3|28.22|28.3|28.22|28.29|28.21|0
1645806040000|2022-02-25 16:20:40|||||||||4
1645806050000|2022-02-25 16:20:50|||||||||15
1645806060000|2022-02-25 16:21:00|28.33|28.25|28.32|28.24|28.34|28.26|28.3|28.22|25
1645806070000|2022-02-25 16:21:10|28.3|28.22|28.34|28.26|28.35|28.27|28.3|28.22|58
1645806080000|2022-02-25 16:21:20|28.33|28.25|28.3|28.22|28.33|28.25|28.3|28.22|9
1645806090000|2022-02-25 16:21:30|28.33|28.25|28.3|28.22|28.33|28.25|28.3|28.22|7
1645806100000|2022-02-25 16:21:40|28.32|28.24|28.3|28.22|28.33|28.25|28.3|28.22|9
1645806110000|2022-02-25 16:21:50|||||||||1
1645806120000|2022-02-25 16:22:00|28.32|28.24|28.3|28.22|28.34|28.26|28.3|28.22|1
1645806130000|2022-02-25 16:22:10|||||||||6
1645806160000|2022-02-25 16:22:40|||||||||6
1645806170000|2022-02-25 16:22:50|28.31|28.23|28.31|28.23|28.31|28.23|28.3|28.22|7
1645806180000|2022-02-25 16:23:00|28.3|28.22|28.3|28.22|28.32|28.24|28.3|28.22|3
1645806200000|2022-02-25 16:23:20|||||||||5
1645806210000|2022-02-25 16:23:30|||||||||6
1645806220000|2022-02-25 16:23:40|||||||||1
1645806240000|2022-02-25 16:24:00|||||||||4
1645806250000|2022-02-25 16:24:10|28.31|28.23|28.3|28.22|28.31|28.23|28.27|28.19|30
1645806260000|2022-02-25 16:24:20|||||||||15
1645806270000|2022-02-25 16:24:30|||||||||8
1645806290000|2022-02-25 16:24:50|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|23
1645806300000|2022-02-25 16:25:00|28.3|28.22|28.3|28.22|28.31|28.23|28.29|28.21|70
1645806310000|2022-02-25 16:25:10|28.29|28.21|28.3|28.22|28.3|28.22|28.27|28.19|82
1645806320000|2022-02-25 16:25:20|28.29|28.21|28.3|28.22|28.3|28.22|28.29|28.21|7
1645806330000|2022-02-25 16:25:30|28.27|28.19|28.3|28.22|28.3|28.22|28.27|28.19|22
1645806340000|2022-02-25 16:25:40|28.27|28.19|28.29|28.21|28.3|28.22|28.27|28.19|25
1645806350000|2022-02-25 16:25:50|28.3|28.22|28.3|28.22|28.3|28.22|28.29|28.21|5
1645806360000|2022-02-25 16:26:00|28.31|28.23|28.31|28.23|28.31|28.23|28.3|28.22|0
1645806370000|2022-02-25 16:26:10|28.3|28.22|28.31|28.23|28.33|28.25|28.3|28.22|11
1645806380000|2022-02-25 16:26:20|28.33|28.25|28.35|28.27|28.35|28.27|28.33|28.25|7
1645806390000|2022-02-25 16:26:30|28.37|28.29|28.35|28.27|28.37|28.29|28.35|28.27|59
1645806400000|2022-02-25 16:26:40|28.38|28.3|28.35|28.27|28.38|28.3|28.35|28.27|23
1645806410000|2022-02-25 16:26:50|28.38|28.3|28.39|28.31|28.39|28.31|28.37|28.29|66
1645806420000|2022-02-25 16:27:00|28.4|28.32|28.38|28.3|28.42|28.34|28.38|28.3|140
1645806430000|2022-02-25 16:27:10|28.42|28.34|28.43|28.35|28.43|28.35|28.42|28.34|31
1645806440000|2022-02-25 16:27:20|28.46|28.38|28.44|28.36|28.48|28.4|28.43|28.35|19
1645806450000|2022-02-25 16:27:30|28.43|28.35|28.43|28.35|28.48|28.4|28.43|28.35|27
1645806460000|2022-02-25 16:27:40|28.44|28.36|28.43|28.35|28.48|28.4|28.43|28.35|29
1645806470000|2022-02-25 16:27:50|28.48|28.4|28.43|28.35|28.48|28.4|28.43|28.35|17
1645806480000|2022-02-25 16:28:00|28.48|28.4|28.43|28.35|28.48|28.4|28.43|28.35|16
1645806490000|2022-02-25 16:28:10|||||||||2
1645806500000|2022-02-25 16:28:20|28.45|28.37|28.43|28.35|28.46|28.38|28.43|28.35|7
1645806510000|2022-02-25 16:28:30|||||||||3
1645806520000|2022-02-25 16:28:40|||||||||1
1645806530000|2022-02-25 16:28:50|||||||||33
1645806540000|2022-02-25 16:29:00|||||||||7
1645806550000|2022-02-25 16:29:10|28.4|28.32|28.4|28.32|28.43|28.35|28.4|28.32|58
1645806560000|2022-02-25 16:29:20|28.43|28.35|28.43|28.35|28.43|28.35|28.4|28.32|6
1645806570000|2022-02-25 16:29:30|28.45|28.37|28.43|28.35|28.45|28.37|28.43|28.35|42
1645806580000|2022-02-25 16:29:40|28.45|28.37|28.43|28.35|28.45|28.37|28.43|28.35|31
1645806590000|2022-02-25 16:29:50|||||||||13
1645806600000|2022-02-25 16:30:00|28.41|28.33|28.43|28.35|28.46|28.38|28.41|28.33|33
1645806610000|2022-02-25 16:30:10|||||||||4
1645806620000|2022-02-25 16:30:20|||||||||36
1645806630000|2022-02-25 16:30:30|28.45|28.37|28.43|28.35|28.45|28.37|28.43|28.35|24
1645806640000|2022-02-25 16:30:40|28.38|28.3|28.38|28.3|28.41|28.33|28.38|28.3|69
1645806650000|2022-02-25 16:30:50|28.35|28.27|28.38|28.3|28.38|28.3|28.33|28.25|27
1645806660000|2022-02-25 16:31:00|28.37|28.29|28.38|28.3|28.38|28.3|28.33|28.25|26
1645806670000|2022-02-25 16:31:10|28.36|28.28|28.35|28.27|28.38|28.3|28.33|28.25|46
1645806680000|2022-02-25 16:31:20|28.36|28.28|28.35|28.27|28.36|28.28|28.33|28.25|2
1645806690000|2022-02-25 16:31:30|28.36|28.28|28.36|28.28|28.36|28.28|28.33|28.25|17
1645806700000|2022-02-25 16:31:40|||||||||27
1645806720000|2022-02-25 16:32:00|||||||||13
1645806730000|2022-02-25 16:32:10|||||||||2
1645806740000|2022-02-25 16:32:20|||||||||14
1645806750000|2022-02-25 16:32:30|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|16
1645806760000|2022-02-25 16:32:40|28.4|28.32|28.41|28.33|28.41|28.33|28.38|28.3|13
1645806770000|2022-02-25 16:32:50|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|3
1645806780000|2022-02-25 16:33:00|28.33|28.25|28.36|28.28|28.36|28.28|28.33|28.25|19
1645806790000|2022-02-25 16:33:10|28.35|28.27|28.33|28.25|28.35|28.27|28.33|28.25|3
1645806800000|2022-02-25 16:33:20|28.36|28.28|28.33|28.25|28.36|28.28|28.33|28.25|33
1645806810000|2022-02-25 16:33:30|28.29|28.21|28.28|28.2|28.33|28.25|28.28|28.2|3
1645806820000|2022-02-25 16:33:40|28.29|28.21|28.28|28.2|28.29|28.21|28.28|28.2|2
1645806830000|2022-02-25 16:33:50|28.27|28.19|28.28|28.2|28.28|28.2|28.25|28.17|5
1645806840000|2022-02-25 16:34:00|28.27|28.19|28.25|28.17|28.28|28.2|28.25|28.17|4
1645806850000|2022-02-25 16:34:10|28.24|28.16|28.21|28.13|28.25|28.17|28.2|28.12|10
1645806860000|2022-02-25 16:34:20|28.23|28.15|28.23|28.15|28.25|28.17|28.21|28.13|27
1645806870000|2022-02-25 16:34:30|28.2|28.12|28.23|28.15|28.24|28.16|28.2|28.12|2
1645806880000|2022-02-25 16:34:40|28.22|28.14|28.25|28.17|28.25|28.17|28.22|28.14|1
1645806890000|2022-02-25 16:34:50|28.24|28.16|28.25|28.17|28.25|28.17|28.24|28.16|0
1645806900000|2022-02-25 16:35:00|28.24|28.16|28.23|28.15|28.25|28.17|28.23|28.15|0
1645806910000|2022-02-25 16:35:10|28.24|28.16|28.24|28.16|28.25|28.17|28.23|28.15|0
1645806930000|2022-02-25 16:35:30|28.23|28.15|28.23|28.15|28.24|28.16|28.23|28.15|0
1645806940000|2022-02-25 16:35:40|28.24|28.16|28.25|28.17|28.25|28.17|28.2|28.12|100
1645806950000|2022-02-25 16:35:50|||||||||3
1645806960000|2022-02-25 16:36:00|28.27|28.19|28.24|28.16|28.27|28.19|28.24|28.16|1
1645806970000|2022-02-25 16:36:10|28.26|28.18|28.28|28.2|28.28|28.2|28.24|28.16|0
1645806980000|2022-02-25 16:36:20|28.29|28.21|28.32|28.24|28.33|28.25|28.29|28.21|14
1645806990000|2022-02-25 16:36:30|28.33|28.25|28.35|28.27|28.35|28.27|28.33|28.25|12
1645807000000|2022-02-25 16:36:40|28.33|28.25|28.36|28.28|28.36|28.28|28.33|28.25|24
1645807010000|2022-02-25 16:36:50|28.35|28.27|28.36|28.28|28.36|28.28|28.33|28.25|2
1645807050000|2022-02-25 16:37:30|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|9
1645807060000|2022-02-25 16:37:40|||||||||109
1645807070000|2022-02-25 16:37:50|28.35|28.27|28.37|28.29|28.37|28.29|28.35|28.27|35
1645807080000|2022-02-25 16:38:00|28.36|28.28|28.4|28.32|28.41|28.33|28.36|28.28|8
1645807090000|2022-02-25 16:38:10|28.38|28.3|28.37|28.29|28.4|28.32|28.37|28.29|0
1645807100000|2022-02-25 16:38:20|28.36|28.28|28.33|28.25|28.36|28.28|28.33|28.25|1
1645807110000|2022-02-25 16:38:30|28.35|28.27|28.34|28.26|28.36|28.28|28.33|28.25|0
1645807120000|2022-02-25 16:38:40|28.36|28.28|28.33|28.25|28.36|28.28|28.33|28.25|2
1645807130000|2022-02-25 16:38:50|28.32|28.24|28.33|28.25|28.33|28.25|28.32|28.24|12
1645807140000|2022-02-25 16:39:00|28.32|28.24|28.33|28.25|28.33|28.25|28.32|28.24|1
1645807150000|2022-02-25 16:39:10|28.34|28.26|28.33|28.25|28.36|28.28|28.33|28.25|0
1645807160000|2022-02-25 16:39:20|28.34|28.26|28.35|28.27|28.37|28.29|28.33|28.25|2
1645807170000|2022-02-25 16:39:30|28.33|28.25|28.33|28.25|28.34|28.26|28.33|28.25|0
1645807180000|2022-02-25 16:39:40|28.34|28.26|28.33|28.25|28.34|28.26|28.33|28.25|0
1645807190000|2022-02-25 16:39:50|28.34|28.26|28.34|28.26|28.35|28.27|28.34|28.26|0
1645807200000|2022-02-25 16:40:00|28.33|28.25|28.34|28.26|28.34|28.26|28.33|28.25|0
1645807210000|2022-02-25 16:40:10|28.33|28.25|28.42|28.34|28.42|28.34|28.33|28.25|0
1645807220000|2022-02-25 16:40:20|28.46|28.38|28.4|28.32|28.46|28.38|28.4|28.32|12
1645807230000|2022-02-25 16:40:30|28.38|28.3|28.37|28.29|28.38|28.3|28.36|28.28|0
1645807240000|2022-02-25 16:40:40|28.38|28.3|28.4|28.32|28.4|28.32|28.38|28.3|0
1645807250000|2022-02-25 16:40:50|28.38|28.3|28.37|28.29|28.41|28.33|28.37|28.29|0
1645807260000|2022-02-25 16:41:00|28.34|28.26|28.38|28.3|28.38|28.3|28.34|28.26|4
1645807270000|2022-02-25 16:41:10|28.37|28.29|28.35|28.27|28.38|28.3|28.33|28.25|2
1645807280000|2022-02-25 16:41:20|28.33|28.25|28.33|28.25|28.35|28.27|28.32|28.24|0
1645807300000|2022-02-25 16:41:40|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|4
1645807310000|2022-02-25 16:41:50|28.36|28.28|28.36|28.28|28.36|28.28|28.35|28.27|0
1645807320000|2022-02-25 16:42:00|28.35|28.27|28.35|28.27|28.36|28.28|28.35|28.27|1
1645807330000|2022-02-25 16:42:10|28.33|28.25|28.35|28.27|28.36|28.28|28.33|28.25|1
1645807340000|2022-02-25 16:42:20|28.33|28.25|28.33|28.25|28.36|28.28|28.33|28.25|0
1645807360000|2022-02-25 16:42:40|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1645807370000|2022-02-25 16:42:50|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1645807380000|2022-02-25 16:43:00|28.35|28.27|28.36|28.28|28.36|28.28|28.33|28.25|0
1645807410000|2022-02-25 16:43:30|28.37|28.29|28.41|28.33|28.41|28.33|28.36|28.28|6
1645807420000|2022-02-25 16:43:40|28.39|28.31|28.41|28.33|28.41|28.33|28.39|28.31|1
1645807430000|2022-02-25 16:43:50|28.39|28.31|28.4|28.32|28.4|28.32|28.39|28.31|0
1645807440000|2022-02-25 16:44:00|28.41|28.33|28.4|28.32|28.41|28.33|28.4|28.32|0
1645807450000|2022-02-25 16:44:10|28.38|28.3|28.41|28.33|28.41|28.33|28.38|28.3|1
1645807470000|2022-02-25 16:44:30|||||||||1
1645807500000|2022-02-25 16:45:00|28.38|28.3|28.38|28.3|28.4|28.32|28.38|28.3|2
1645807520000|2022-02-25 16:45:20|28.35|28.27|28.38|28.3|28.38|28.3|28.35|28.27|1
1645807530000|2022-02-25 16:45:30|28.37|28.29|28.34|28.26|28.37|28.29|28.33|28.25|0
1645807540000|2022-02-25 16:45:40|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1645807550000|2022-02-25 16:45:50|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|1
1645807560000|2022-02-25 16:46:00|28.28|28.2|28.29|28.21|28.31|28.23|28.28|28.2|1
1645807570000|2022-02-25 16:46:10|28.32|28.24|28.33|28.25|28.33|28.25|28.32|28.24|1
1645807600000|2022-02-25 16:46:40|28.3|28.22|28.29|28.21|28.3|28.22|28.29|28.21|2
1645807610000|2022-02-25 16:46:50|28.3|28.22|28.33|28.25|28.33|28.25|28.3|28.22|1
1645807620000|2022-02-25 16:47:00|28.32|28.24|28.32|28.24|28.33|28.25|28.29|28.21|49
1645807630000|2022-02-25 16:47:10|28.33|28.25|28.3|28.22|28.33|28.25|28.3|28.22|1
1645807640000|2022-02-25 16:47:20|28.29|28.21|28.33|28.25|28.33|28.25|28.29|28.21|1
1645807650000|2022-02-25 16:47:30|28.34|28.26|28.34|28.26|28.34|28.26|28.33|28.25|0
1645807670000|2022-02-25 16:47:50|28.33|28.25|28.33|28.25|28.36|28.28|28.33|28.25|4
1645807680000|2022-02-25 16:48:00|28.34|28.26|28.34|28.26|28.38|28.3|28.34|28.26|15
1645807690000|2022-02-25 16:48:10|28.33|28.25|28.37|28.29|28.37|28.29|28.33|28.25|13
1645807700000|2022-02-25 16:48:20|28.36|28.28|28.37|28.29|28.38|28.3|28.36|28.28|11
1645807710000|2022-02-25 16:48:30|28.35|28.27|28.37|28.29|28.38|28.3|28.35|28.27|0
1645807720000|2022-02-25 16:48:40|28.36|28.28|28.36|28.28|28.36|28.28|28.33|28.25|4
1645807730000|2022-02-25 16:48:50|28.33|28.25|28.37|28.29|28.37|28.29|28.33|28.25|2
1645807740000|2022-02-25 16:49:00|28.38|28.3|28.33|28.25|28.38|28.3|28.33|28.25|0
1645807750000|2022-02-25 16:49:10|28.32|28.24|28.3|28.22|28.32|28.24|28.3|28.22|4
1645807760000|2022-02-25 16:49:20|28.29|28.21|28.29|28.21|28.29|28.21|28.28|28.2|0
1645807770000|2022-02-25 16:49:30|28.28|28.2|28.28|28.2|28.29|28.21|28.27|28.19|1
1645807780000|2022-02-25 16:49:40|28.29|28.21|28.28|28.2|28.29|28.21|28.28|28.2|0
1645807790000|2022-02-25 16:49:50|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1645807800000|2022-02-25 16:50:00|28.28|28.2|28.29|28.21|28.29|28.21|28.28|28.2|0
1645807820000|2022-02-25 16:50:20|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1645807830000|2022-02-25 16:50:30|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1645807840000|2022-02-25 16:50:40|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|8
1645807850000|2022-02-25 16:50:50|28.33|28.25|28.29|28.21|28.33|28.25|28.29|28.21|3
1645807860000|2022-02-25 16:51:00|28.28|28.2|28.25|28.17|28.28|28.2|28.25|28.17|10
1645807870000|2022-02-25 16:51:10|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|3
1645807880000|2022-02-25 16:51:20|28.29|28.21|28.28|28.2|28.29|28.21|28.28|28.2|0
1645807890000|2022-02-25 16:51:30|28.29|28.21|28.28|28.2|28.29|28.21|28.28|28.2|0
1645807900000|2022-02-25 16:51:40|28.29|28.21|28.33|28.25|28.33|28.25|28.29|28.21|2
1645807910000|2022-02-25 16:51:50|28.32|28.24|28.29|28.21|28.32|28.24|28.28|28.2|1
1645807920000|2022-02-25 16:52:00|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1645807930000|2022-02-25 16:52:10|28.32|28.24|28.32|28.24|28.33|28.25|28.31|28.23|3
1645807940000|2022-02-25 16:52:20|28.33|28.25|28.33|28.25|28.33|28.25|28.32|28.24|0
1645807950000|2022-02-25 16:52:30|28.32|28.24|28.33|28.25|28.33|28.25|28.29|28.21|2
1645807960000|2022-02-25 16:52:40|28.37|28.29|28.38|28.3|28.38|28.3|28.37|28.29|3
1645807970000|2022-02-25 16:52:50|28.37|28.29|28.35|28.27|28.38|28.3|28.35|28.27|0
1645807980000|2022-02-25 16:53:00|28.34|28.26|28.33|28.25|28.34|28.26|28.3|28.22|3
1645807990000|2022-02-25 16:53:10|28.34|28.26|28.3|28.22|28.34|28.26|28.3|28.22|0
1645808020000|2022-02-25 16:53:40|28.31|28.23|28.3|28.22|28.31|28.23|28.3|28.22|0
1645808030000|2022-02-25 16:53:50|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1645808040000|2022-02-25 16:54:00|28.3|28.22|28.27|28.19|28.3|28.22|28.27|28.19|1
1645808050000|2022-02-25 16:54:10|28.3|28.22|28.3|28.22|28.31|28.23|28.29|28.21|3
1645808060000|2022-02-25 16:54:20|28.31|28.23|28.31|28.23|28.31|28.23|28.29|28.21|1
1645808070000|2022-02-25 16:54:30|28.3|28.22|28.27|28.19|28.31|28.23|28.27|28.19|2
1645808100000|2022-02-25 16:55:00|28.28|28.2|28.27|28.19|28.29|28.21|28.27|28.19|3
1645808110000|2022-02-25 16:55:10|28.24|28.16|28.27|28.19|28.27|28.19|28.24|28.16|32
1645808140000|2022-02-25 16:55:40|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|1
1645808170000|2022-02-25 16:56:10|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1645808190000|2022-02-25 16:56:30|28.25|28.17|28.27|28.19|28.27|28.19|28.25|28.17|2
1645808200000|2022-02-25 16:56:40|28.25|28.17|28.23|28.15|28.27|28.19|28.23|28.15|3
1645808210000|2022-02-25 16:56:50|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|20
1645808220000|2022-02-25 16:57:00|28.28|28.2|28.28|28.2|28.28|28.2|28.27|28.19|9
1645808230000|2022-02-25 16:57:10|28.27|28.19|28.27|28.19|28.28|28.2|28.27|28.19|0
1645808240000|2022-02-25 16:57:20|28.24|28.16|28.26|28.18|28.27|28.19|28.23|28.15|9
1645808250000|2022-02-25 16:57:30|28.24|28.16|28.25|28.17|28.27|28.19|28.24|28.16|3
1645808260000|2022-02-25 16:57:40|28.24|28.16|28.23|28.15|28.24|28.16|28.22|28.14|0
1645808270000|2022-02-25 16:57:50|28.24|28.16|28.26|28.18|28.26|28.18|28.24|28.16|2
1645808280000|2022-02-25 16:58:00|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|1
1645808290000|2022-02-25 16:58:10|28.31|28.23|28.27|28.19|28.31|28.23|28.27|28.19|4
1645808300000|2022-02-25 16:58:20|28.3|28.22|28.28|28.2|28.3|28.22|28.28|28.2|1
1645808310000|2022-02-25 16:58:30|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1645808330000|2022-02-25 16:58:50|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|2
1645808350000|2022-02-25 16:59:10|28.23|28.15|28.2|28.12|28.23|28.15|28.19|28.11|5
1645808360000|2022-02-25 16:59:20|28.22|28.14|28.23|28.15|28.23|28.15|28.22|28.14|0
1645808390000|2022-02-25 16:59:50|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1645808400000|2022-02-25 17:00:00|28.27|28.19|28.24|28.16|28.27|28.19|28.24|28.16|6
1645808410000|2022-02-25 17:00:10|28.23|28.15|28.24|28.16|28.24|28.16|28.23|28.15|0
1645808430000|2022-02-25 17:00:30|28.27|28.19|28.24|28.16|28.27|28.19|28.24|28.16|11
1645808450000|2022-02-25 17:00:50|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|0
1645808520000|2022-02-25 17:02:00|28.22|28.14|28.21|28.13|28.24|28.16|28.21|28.13|22
1645808530000|2022-02-25 17:02:10|28.2|28.12|28.2|28.12|28.2|28.12|28.19|28.11|10
1645808540000|2022-02-25 17:02:20|28.19|28.11|28.2|28.12|28.2|28.12|28.19|28.11|6
1645808560000|2022-02-25 17:02:40|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1645808580000|2022-02-25 17:03:00|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|2
1645808600000|2022-02-25 17:03:20|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|2
1645808610000|2022-02-25 17:03:30|||||||||1
1645808650000|2022-02-25 17:04:10|28.25|28.17|28.26|28.18|28.29|28.21|28.25|28.17|4
1645808660000|2022-02-25 17:04:20|28.28|28.2|28.26|28.18|28.29|28.21|28.26|28.18|0
1645808670000|2022-02-25 17:04:30|28.25|28.17|28.29|28.21|28.29|28.21|28.25|28.17|0
1645808690000|2022-02-25 17:04:50|||||||||2
1645808700000|2022-02-25 17:05:00|28.28|28.2|28.28|28.2|28.29|28.21|28.28|28.2|0
1645808710000|2022-02-25 17:05:10|28.29|28.21|28.28|28.2|28.29|28.21|28.28|28.2|0
1645808720000|2022-02-25 17:05:20|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1645808730000|2022-02-25 17:05:30|28.28|28.2|28.28|28.2|28.29|28.21|28.28|28.2|0
1645808740000|2022-02-25 17:05:40|28.24|28.16|28.28|28.2|28.28|28.2|28.24|28.16|2
1645808760000|2022-02-25 17:06:00|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|10
1645808770000|2022-02-25 17:06:10|28.28|28.2|28.29|28.21|28.29|28.21|28.26|28.18|0
1645808780000|2022-02-25 17:06:20|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1645808790000|2022-02-25 17:06:30|28.29|28.21|28.29|28.21|28.29|28.21|28.28|28.2|0
1645808800000|2022-02-25 17:06:40|28.32|28.24|28.3|28.22|28.32|28.24|28.3|28.22|2
1645808810000|2022-02-25 17:06:50|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1645808820000|2022-02-25 17:07:00|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1645808830000|2022-02-25 17:07:10|28.29|28.21|28.28|28.2|28.29|28.21|28.28|28.2|0
1645808850000|2022-02-25 17:07:30|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1645808870000|2022-02-25 17:07:50|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|2
1645808880000|2022-02-25 17:08:00|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|1
1645808890000|2022-02-25 17:08:10|28.33|28.25|28.37|28.29|28.37|28.29|28.33|28.25|3
1645808900000|2022-02-25 17:08:20|28.35|28.27|28.37|28.29|28.37|28.29|28.34|28.26|0
1645808910000|2022-02-25 17:08:30|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1645808920000|2022-02-25 17:08:40|28.37|28.29|28.34|28.26|28.37|28.29|28.34|28.26|1
1645808930000|2022-02-25 17:08:50|28.33|28.25|28.35|28.27|28.35|28.27|28.33|28.25|1
1645808940000|2022-02-25 17:09:00|28.37|28.29|28.33|28.25|28.37|28.29|28.33|28.25|1
1645808950000|2022-02-25 17:09:10|28.3|28.22|28.28|28.2|28.3|28.22|28.28|28.2|1
1645808960000|2022-02-25 17:09:20|28.29|28.21|28.32|28.24|28.32|28.24|28.29|28.21|1
1645808970000|2022-02-25 17:09:30|28.33|28.25|28.33|28.25|28.34|28.26|28.32|28.24|0
1645808980000|2022-02-25 17:09:40|28.34|28.26|28.34|28.26|28.34|28.26|28.33|28.25|0
1645808990000|2022-02-25 17:09:50|28.33|28.25|28.33|28.25|28.34|28.26|28.33|28.25|0
1645809000000|2022-02-25 17:10:00|28.32|28.24|28.33|28.25|28.34|28.26|28.32|28.24|0
1645809010000|2022-02-25 17:10:10|28.3|28.22|28.29|28.21|28.3|28.22|28.29|28.21|1
1645809020000|2022-02-25 17:10:20|28.28|28.2|28.25|28.17|28.28|28.2|28.25|28.17|3
1645809030000|2022-02-25 17:10:30|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1645809040000|2022-02-25 17:10:40|28.22|28.14|28.24|28.16|28.24|28.16|28.22|28.14|1
1645809050000|2022-02-25 17:10:50|28.22|28.14|28.24|28.16|28.24|28.16|28.21|28.13|1
1645809070000|2022-02-25 17:11:10|28.22|28.14|28.22|28.14|28.24|28.16|28.22|28.14|0
1645809080000|2022-02-25 17:11:20|28.24|28.16|28.22|28.14|28.24|28.16|28.22|28.14|0
1645809090000|2022-02-25 17:11:30|28.24|28.16|28.19|28.11|28.24|28.16|28.19|28.11|0
1645809100000|2022-02-25 17:11:40|28.2|28.12|28.21|28.13|28.21|28.13|28.2|28.12|0
1645809110000|2022-02-25 17:11:50|28.13|28.05|28.12|28.04|28.13|28.05|28.12|28.04|1
1645809120000|2022-02-25 17:12:00|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1645809130000|2022-02-25 17:12:10|28.13|28.05|28.15|28.07|28.15|28.07|28.13|28.05|4
1645809140000|2022-02-25 17:12:20|28.16|28.08|28.12|28.04|28.16|28.08|28.11|28.03|18
1645809150000|2022-02-25 17:12:30|28.11|28.03|28.12|28.04|28.12|28.04|28.11|28.03|0
1645809160000|2022-02-25 17:12:40|||||||||2
1645809180000|2022-02-25 17:13:00|28.11|28.03|28.12|28.04|28.12|28.04|28.11|28.03|0
1645809230000|2022-02-25 17:13:50|28.13|28.05|28.17|28.09|28.17|28.09|28.13|28.05|1
1645809240000|2022-02-25 17:14:00|28.18|28.1|28.17|28.09|28.21|28.13|28.17|28.09|8
1645809250000|2022-02-25 17:14:10|28.18|28.1|28.18|28.1|28.18|28.1|28.17|28.09|0
1645809260000|2022-02-25 17:14:20|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|3
1645809290000|2022-02-25 17:14:50|28.19|28.11|28.17|28.09|28.19|28.11|28.17|28.09|1
1645809330000|2022-02-25 17:15:30|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|1
1645809340000|2022-02-25 17:15:40|28.15|28.07|28.13|28.05|28.15|28.07|28.13|28.05|0
1645809350000|2022-02-25 17:15:50|||||||||1
1645809360000|2022-02-25 17:16:00|28.16|28.08|28.17|28.09|28.17|28.09|28.16|28.08|1
1645809370000|2022-02-25 17:16:10|28.16|28.08|28.17|28.09|28.17|28.09|28.16|28.08|0
1645809390000|2022-02-25 17:16:30|28.16|28.08|28.17|28.09|28.17|28.09|28.16|28.08|0
1645809400000|2022-02-25 17:16:40|28.16|28.08|28.13|28.05|28.17|28.09|28.13|28.05|7
1645809410000|2022-02-25 17:16:50|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1645809420000|2022-02-25 17:17:00|28.15|28.07|28.13|28.05|28.17|28.09|28.12|28.04|4
1645809440000|2022-02-25 17:17:20|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1645809450000|2022-02-25 17:17:30|28.08|28|28.07|27.99|28.08|28|28.07|27.99|6
1645809470000|2022-02-25 17:17:50|28.09|28.01|28.08|28|28.09|28.01|28.08|28|4
1645809480000|2022-02-25 17:18:00|||||||||10
1645809490000|2022-02-25 17:18:10|28.11|28.03|28.12|28.04|28.12|28.04|28.08|28|4
1645809510000|2022-02-25 17:18:30|28.11|28.03|28.11|28.03|28.12|28.04|28.11|28.03|0
1645809520000|2022-02-25 17:18:40|28.09|28.01|28.08|28|28.09|28.01|28.08|28|0
1645809530000|2022-02-25 17:18:50|28.11|28.03|28.12|28.04|28.12|28.04|28.08|28|3
1645809550000|2022-02-25 17:19:10|28.11|28.03|28.09|28.01|28.12|28.04|28.08|28|2
1645809560000|2022-02-25 17:19:20|28.08|28|28.08|28|28.08|28|28.08|28|0
1645809590000|2022-02-25 17:19:50|28.07|27.99|28.12|28.04|28.12|28.04|28.07|27.99|1
1645809600000|2022-02-25 17:20:00|28.11|28.03|28.12|28.04|28.12|28.04|28.08|28|1
1645809610000|2022-02-25 17:20:10|28.11|28.03|28.12|28.04|28.12|28.04|28.11|28.03|0
1645809640000|2022-02-25 17:20:40|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|2
1645809660000|2022-02-25 17:21:00|||||||||1
1645809670000|2022-02-25 17:21:10|28.13|28.05|28.15|28.07|28.15|28.07|28.13|28.05|2
1645809690000|2022-02-25 17:21:30|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1645809700000|2022-02-25 17:21:40|28.14|28.06|28.15|28.07|28.15|28.07|28.13|28.05|2
1645809710000|2022-02-25 17:21:50|28.13|28.05|28.12|28.04|28.15|28.07|28.12|28.04|1
1645809720000|2022-02-25 17:22:00|28.13|28.05|28.12|28.04|28.15|28.07|28.11|28.03|0
1645809740000|2022-02-25 17:22:20|28.11|28.03|28.16|28.08|28.16|28.08|28.11|28.03|2
1645809780000|2022-02-25 17:23:00|28.14|28.06|28.16|28.08|28.16|28.08|28.14|28.06|0
1645809820000|2022-02-25 17:23:40|28.14|28.06|28.16|28.08|28.16|28.08|28.14|28.06|0
1645809830000|2022-02-25 17:23:50|28.14|28.06|28.16|28.08|28.16|28.08|28.14|28.06|0
1645809840000|2022-02-25 17:24:00|28.14|28.06|28.16|28.08|28.16|28.08|28.14|28.06|0
1645809870000|2022-02-25 17:24:30|28.14|28.06|28.16|28.08|28.16|28.08|28.14|28.06|0
1645809890000|2022-02-25 17:24:50|28.14|28.06|28.16|28.08|28.16|28.08|28.14|28.06|0
1645809900000|2022-02-25 17:25:00|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1645809910000|2022-02-25 17:25:10|28.16|28.08|28.17|28.09|28.17|28.09|28.16|28.08|0
1645809930000|2022-02-25 17:25:30|28.16|28.08|28.16|28.08|28.17|28.09|28.16|28.08|0
1645809940000|2022-02-25 17:25:40|28.14|28.06|28.16|28.08|28.16|28.08|28.14|28.06|0
1645809950000|2022-02-25 17:25:50|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1645809960000|2022-02-25 17:26:00|28.13|28.05|28.16|28.08|28.16|28.08|28.13|28.05|8
1645809980000|2022-02-25 17:26:20|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|6
1645809990000|2022-02-25 17:26:30|28.12|28.04|28.08|28|28.13|28.05|28.08|28|3
1645810000000|2022-02-25 17:26:40|28.06|27.98|28.08|28|28.08|28|28.06|27.98|4
1645810010000|2022-02-25 17:26:50|28.06|27.98|28.08|28|28.08|28|28.06|27.98|0
1645810020000|2022-02-25 17:27:00|28.06|27.98|28.06|27.98|28.08|28|28.05|27.97|7
1645810030000|2022-02-25 17:27:10|28.08|28|28.06|27.98|28.08|28|28.06|27.98|0
1645810040000|2022-02-25 17:27:20|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|0
1645810050000|2022-02-25 17:27:30|28.08|28|28.08|28|28.08|28|28.06|27.98|1
1645810060000|2022-02-25 17:27:40|28.06|27.98|28.08|28|28.08|28|28.05|27.97|1
1645810070000|2022-02-25 17:27:50|28.06|27.98|28.06|27.98|28.08|28|28.06|27.98|0
1645810080000|2022-02-25 17:28:00|28.08|28|28.08|28|28.08|28|28.08|28|0
1645810090000|2022-02-25 17:28:10|28.06|27.98|28.08|28|28.08|28|28.06|27.98|0
1645810110000|2022-02-25 17:28:30|28.06|27.98|28.08|28|28.08|28|28.06|27.98|0
1645810120000|2022-02-25 17:28:40|28.06|27.98|28.05|27.97|28.06|27.98|28.05|27.97|1
1645810130000|2022-02-25 17:28:50|27.94|27.86|27.92|27.84|27.94|27.86|27.91|27.83|56
1645810140000|2022-02-25 17:29:00|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|4
1645810150000|2022-02-25 17:29:10|27.9|27.82|27.91|27.83|27.91|27.83|27.9|27.82|0
1645810160000|2022-02-25 17:29:20|||||||||10
1645810210000|2022-02-25 17:30:10|27.92|27.84|27.92|27.84|27.92|27.84|27.91|27.83|11
1645810220000|2022-02-25 17:30:20|27.91|27.83|27.91|27.83|27.92|27.84|27.91|27.83|8
1645810250000|2022-02-25 17:30:50|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|1
1645810260000|2022-02-25 17:31:00|27.91|27.83|27.89|27.81|27.91|27.83|27.86|27.78|3
1645810270000|2022-02-25 17:31:10|27.88|27.8|27.91|27.83|27.91|27.83|27.88|27.8|1
1645810280000|2022-02-25 17:31:20|27.89|27.81|27.91|27.83|27.91|27.83|27.89|27.81|7
1645810290000|2022-02-25 17:31:30|27.92|27.84|27.92|27.84|27.94|27.86|27.91|27.83|16
1645810300000|2022-02-25 17:31:40|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1645810310000|2022-02-25 17:31:50|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1645810320000|2022-02-25 17:32:00|27.88|27.8|27.91|27.83|27.91|27.83|27.87|27.79|1
1645810330000|2022-02-25 17:32:10|27.89|27.81|27.91|27.83|27.91|27.83|27.89|27.81|0
1645810340000|2022-02-25 17:32:20|27.89|27.81|27.89|27.81|27.89|27.81|27.88|27.8|1
1645810350000|2022-02-25 17:32:30|27.91|27.83|27.89|27.81|27.91|27.83|27.88|27.8|0
1645810360000|2022-02-25 17:32:40|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1645810370000|2022-02-25 17:32:50|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1645810380000|2022-02-25 17:33:00|27.84|27.76|27.84|27.76|27.84|27.76|27.83|27.75|2
1645810390000|2022-02-25 17:33:10|27.86|27.78|27.86|27.78|27.86|27.78|27.84|27.76|0
1645810430000|2022-02-25 17:33:50|||||||||1
1645810450000|2022-02-25 17:34:10|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|1
1645810460000|2022-02-25 17:34:20|27.89|27.81|27.89|27.81|27.91|27.83|27.89|27.81|7
1645810470000|2022-02-25 17:34:30|27.91|27.83|27.89|27.81|27.91|27.83|27.88|27.8|9
1645810480000|2022-02-25 17:34:40|27.88|27.8|27.89|27.81|27.91|27.83|27.88|27.8|3
1645810490000|2022-02-25 17:34:50|27.87|27.79|27.88|27.8|27.88|27.8|27.87|27.79|1
1645810500000|2022-02-25 17:35:00|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|1
1645810510000|2022-02-25 17:35:10|27.91|27.83|27.88|27.8|27.91|27.83|27.88|27.8|2
1645810520000|2022-02-25 17:35:20|27.91|27.83|27.89|27.81|27.91|27.83|27.88|27.8|2
1645810530000|2022-02-25 17:35:30|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1645810540000|2022-02-25 17:35:40|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1645810550000|2022-02-25 17:35:50|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1645810620000|2022-02-25 17:37:00|27.89|27.81|27.91|27.83|27.91|27.83|27.89|27.81|1
1645810680000|2022-02-25 17:38:00|||||||||1
1645810690000|2022-02-25 17:38:10|||||||||2
1645810760000|2022-02-25 17:39:20|||||||||1
1645810800000|2022-02-25 17:40:00|||||||||2
1645810820000|2022-02-25 17:40:20|27.88|27.8|27.87|27.79|27.88|27.8|27.87|27.79|13
1645810830000|2022-02-25 17:40:30|27.88|27.8|27.87|27.79|27.88|27.8|27.86|27.78|3
1645810840000|2022-02-25 17:40:40|||||||||1
1645810850000|2022-02-25 17:40:50|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1645810900000|2022-02-25 17:41:40|||||||||6
1645810910000|2022-02-25 17:41:50|||||||||6
1645810930000|2022-02-25 17:42:10|||||||||2
1645810950000|2022-02-25 17:42:30|27.87|27.79|27.87|27.79|27.87|27.79|27.86|27.78|0
1645810960000|2022-02-25 17:42:40|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1645810970000|2022-02-25 17:42:50|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1645811000000|2022-02-25 17:43:20|27.86|27.78|27.87|27.79|27.87|27.79|27.86|27.78|0
1645811010000|2022-02-25 17:43:30|||||||||1
1645811020000|2022-02-25 17:43:40|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1645811030000|2022-02-25 17:43:50|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|3
1645811040000|2022-02-25 17:44:00|27.86|27.78|27.84|27.76|27.87|27.79|27.83|27.75|2
1645811050000|2022-02-25 17:44:10|27.83|27.75|27.83|27.75|27.86|27.78|27.83|27.75|1
1645811060000|2022-02-25 17:44:20|27.84|27.76|27.83|27.75|27.84|27.76|27.83|27.75|61
1645811070000|2022-02-25 17:44:30|||||||||1
1645811080000|2022-02-25 17:44:40|||||||||1
1645811090000|2022-02-25 17:44:50|27.84|27.76|27.83|27.75|27.86|27.78|27.83|27.75|1
1645811150000|2022-02-25 17:45:50|27.84|27.76|27.83|27.75|27.84|27.76|27.83|27.75|0
1645811160000|2022-02-25 17:46:00|27.85|27.77|27.85|27.77|27.85|27.77|27.84|27.76|0
1645811170000|2022-02-25 17:46:10|27.86|27.78|27.88|27.8|27.88|27.8|27.85|27.77|1
1645811180000|2022-02-25 17:46:20|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|0
1645811230000|2022-02-25 17:47:10|||||||||1
1645811240000|2022-02-25 17:47:20|27.89|27.81|27.88|27.8|27.89|27.81|27.88|27.8|27
1645811290000|2022-02-25 17:48:10|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|0
1645811350000|2022-02-25 17:49:10|27.89|27.81|27.91|27.83|27.91|27.83|27.89|27.81|1
1645811360000|2022-02-25 17:49:20|27.92|27.84|27.93|27.85|27.93|27.85|27.92|27.84|0
1645811370000|2022-02-25 17:49:30|27.92|27.84|27.92|27.84|27.93|27.85|27.92|27.84|0
1645811380000|2022-02-25 17:49:40|27.93|27.85|27.93|27.85|27.96|27.88|27.93|27.85|6
1645811390000|2022-02-25 17:49:50|27.96|27.88|27.96|27.88|27.96|27.88|27.93|27.85|44
1645811430000|2022-02-25 17:50:30|27.93|27.85|27.93|27.85|27.94|27.86|27.93|27.85|10
1645811440000|2022-02-25 17:50:40|27.94|27.86|27.93|27.85|27.94|27.86|27.93|27.85|8
1645811470000|2022-02-25 17:51:10|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|4
1645811510000|2022-02-25 17:51:50|28.06|27.98|28.1|28.02|28.1|28.02|28.06|27.98|1237
1645811520000|2022-02-25 17:52:00|28.11|28.03|28.11|28.03|28.15|28.07|28.11|28.03|13
1645811530000|2022-02-25 17:52:10|28.12|28.04|28.11|28.03|28.12|28.04|28.1|28.02|2
1645811540000|2022-02-25 17:52:20|28.12|28.04|28.15|28.07|28.15|28.07|28.12|28.04|1
1645811550000|2022-02-25 17:52:30|28.13|28.05|28.13|28.05|28.13|28.05|28.11|28.03|1
1645811560000|2022-02-25 17:52:40|28.12|28.04|28.12|28.04|28.12|28.04|28.11|28.03|4
1645811570000|2022-02-25 17:52:50|28.14|28.06|28.11|28.03|28.15|28.07|28.11|28.03|0
1645811580000|2022-02-25 17:53:00|28.12|28.04|28.1|28.02|28.12|28.04|28.1|28.02|1
1645811590000|2022-02-25 17:53:10|28.11|28.03|28.11|28.03|28.11|28.03|28.1|28.02|1
1645811600000|2022-02-25 17:53:20|28.1|28.02|28.11|28.03|28.11|28.03|28.1|28.02|0
1645811610000|2022-02-25 17:53:30|28.1|28.02|28.11|28.03|28.11|28.03|28.1|28.02|0
1645811620000|2022-02-25 17:53:40|28.1|28.02|28.11|28.03|28.11|28.03|28.1|28.02|1
1645811640000|2022-02-25 17:54:00|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1645811650000|2022-02-25 17:54:10|28.11|28.03|28.11|28.03|28.11|28.03|28.1|28.02|0
1645811660000|2022-02-25 17:54:20|28.12|28.04|28.17|28.09|28.17|28.09|28.12|28.04|1
1645811670000|2022-02-25 17:54:30|28.19|28.11|28.2|28.12|28.2|28.12|28.19|28.11|0
1645811680000|2022-02-25 17:54:40|28.21|28.13|28.21|28.13|28.21|28.13|28.2|28.12|0
1645811690000|2022-02-25 17:54:50|28.2|28.12|28.21|28.13|28.24|28.16|28.2|28.12|9
1645811700000|2022-02-25 17:55:00|28.22|28.14|28.24|28.16|28.24|28.16|28.2|28.12|1
1645811710000|2022-02-25 17:55:10|28.26|28.18|28.25|28.17|28.28|28.2|28.24|28.16|2
1645811720000|2022-02-25 17:55:20|28.28|28.2|28.28|28.2|28.28|28.2|28.25|28.17|6
1645811730000|2022-02-25 17:55:30|28.29|28.21|28.29|28.21|28.32|28.24|28.28|28.2|5
1645811740000|2022-02-25 17:55:40|28.3|28.22|28.28|28.2|28.3|28.22|28.28|28.2|1
1645811760000|2022-02-25 17:56:00|28.24|28.16|28.28|28.2|28.28|28.2|28.24|28.16|5
1645811770000|2022-02-25 17:56:10|28.29|28.21|28.3|28.22|28.32|28.24|28.29|28.21|1
1645811780000|2022-02-25 17:56:20|28.28|28.2|28.32|28.24|28.32|28.24|28.28|28.2|0
1645811790000|2022-02-25 17:56:30|28.3|28.22|28.32|28.24|28.32|28.24|28.28|28.2|0
1645811800000|2022-02-25 17:56:40|28.3|28.22|28.32|28.24|28.32|28.24|28.29|28.21|0
1645811810000|2022-02-25 17:56:50|28.33|28.25|28.33|28.25|28.34|28.26|28.32|28.24|5
1645811820000|2022-02-25 17:57:00|28.32|28.24|28.28|28.2|28.32|28.24|28.28|28.2|1
1645811830000|2022-02-25 17:57:10|28.27|28.19|28.23|28.15|28.27|28.19|28.23|28.15|1
1645811840000|2022-02-25 17:57:20|28.24|28.16|28.27|28.19|28.27|28.19|28.24|28.16|0
1645811850000|2022-02-25 17:57:30|28.28|28.2|28.32|28.24|28.32|28.24|28.27|28.19|1
1645811860000|2022-02-25 17:57:40|28.29|28.21|28.32|28.24|28.32|28.24|28.29|28.21|1
1645811870000|2022-02-25 17:57:50|28.31|28.23|28.32|28.24|28.32|28.24|28.31|28.23|0
1645811880000|2022-02-25 17:58:00|28.35|28.27|28.31|28.23|28.35|28.27|28.29|28.21|12
1645811890000|2022-02-25 17:58:10|28.28|28.2|28.32|28.24|28.32|28.24|28.28|28.2|2
1645811900000|2022-02-25 17:58:20|28.31|28.23|28.32|28.24|28.32|28.24|28.29|28.21|0
1645811920000|2022-02-25 17:58:40|28.29|28.21|28.32|28.24|28.32|28.24|28.28|28.2|0
1645811930000|2022-02-25 17:58:50|28.3|28.22|28.32|28.24|28.32|28.24|28.29|28.21|0
1645811950000|2022-02-25 17:59:10|28.31|28.23|28.32|28.24|28.32|28.24|28.31|28.23|0
1645811970000|2022-02-25 17:59:30|28.31|28.23|28.28|28.2|28.31|28.23|28.28|28.2|0
1645811980000|2022-02-25 17:59:40|28.27|28.19|28.32|28.24|28.32|28.24|28.25|28.17|1
1645812000000|2022-02-25 18:00:00|28.29|28.21|28.28|28.2|28.29|28.21|28.28|28.2|0
1645812010000|2022-02-25 18:00:10|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1645812020000|2022-02-25 18:00:20|28.24|28.16|28.28|28.2|28.29|28.21|28.24|28.16|1
1645812030000|2022-02-25 18:00:30|28.27|28.19|28.24|28.16|28.27|28.19|28.23|28.15|0
1645812040000|2022-02-25 18:00:40|28.23|28.15|28.24|28.16|28.24|28.16|28.23|28.15|1
1645812050000|2022-02-25 18:00:50|28.23|28.15|28.19|28.11|28.24|28.16|28.19|28.11|5
1645812060000|2022-02-25 18:01:00|28.17|28.09|28.19|28.11|28.19|28.11|28.17|28.09|2
1645812080000|2022-02-25 18:01:20|||||||||2
1645812100000|2022-02-25 18:01:40|28.2|28.12|28.22|28.14|28.22|28.14|28.19|28.11|2
1645812110000|2022-02-25 18:01:50|28.2|28.12|28.2|28.12|28.21|28.13|28.2|28.12|1
1645812120000|2022-02-25 18:02:00|28.21|28.13|28.24|28.16|28.24|28.16|28.2|28.12|9
1645812160000|2022-02-25 18:02:40|28.23|28.15|28.23|28.15|28.24|28.16|28.21|28.13|1
1645812170000|2022-02-25 18:02:50|28.21|28.13|28.23|28.15|28.23|28.15|28.21|28.13|0
1645812180000|2022-02-25 18:03:00|28.21|28.13|28.19|28.11|28.21|28.13|28.19|28.11|0
1645812190000|2022-02-25 18:03:10|28.23|28.15|28.24|28.16|28.25|28.17|28.23|28.15|1
1645812200000|2022-02-25 18:03:20|28.25|28.17|28.29|28.21|28.29|28.21|28.24|28.16|0
1645812210000|2022-02-25 18:03:30|28.28|28.2|28.24|28.16|28.29|28.21|28.23|28.15|0
1645812220000|2022-02-25 18:03:40|28.23|28.15|28.23|28.15|28.24|28.16|28.23|28.15|0
1645812230000|2022-02-25 18:03:50|28.24|28.16|28.24|28.16|28.25|28.17|28.23|28.15|0
1645812240000|2022-02-25 18:04:00|28.25|28.17|28.29|28.21|28.29|28.21|28.25|28.17|1
1645812250000|2022-02-25 18:04:10|28.28|28.2|28.32|28.24|28.32|28.24|28.28|28.2|1
1645812260000|2022-02-25 18:04:20|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|2
1645812270000|2022-02-25 18:04:30|28.3|28.22|28.28|28.2|28.3|28.22|28.28|28.2|0
1645812280000|2022-02-25 18:04:40|28.3|28.22|28.28|28.2|28.3|28.22|28.28|28.2|0
1645812290000|2022-02-25 18:04:50|28.26|28.18|28.29|28.21|28.3|28.22|28.24|28.16|0
1645812300000|2022-02-25 18:05:00|28.28|28.2|28.32|28.24|28.32|28.24|28.28|28.2|1
1645812310000|2022-02-25 18:05:10|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|0
1645812330000|2022-02-25 18:05:30|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|9
1645812350000|2022-02-25 18:05:50|28.37|28.29|28.36|28.28|28.37|28.29|28.36|28.28|0
1645812360000|2022-02-25 18:06:00|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1645812370000|2022-02-25 18:06:10|28.38|28.3|28.37|28.29|28.38|28.3|28.36|28.28|43
1645812380000|2022-02-25 18:06:20|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|1
1645812390000|2022-02-25 18:06:30|28.38|28.3|28.37|28.29|28.38|28.3|28.36|28.28|28
1645812400000|2022-02-25 18:06:40|28.42|28.34|28.42|28.34|28.42|28.34|28.39|28.31|1
1645812410000|2022-02-25 18:06:50|28.4|28.32|28.41|28.33|28.42|28.34|28.39|28.31|0
1645812420000|2022-02-25 18:07:00|||||||||1
1645812450000|2022-02-25 18:07:30|28.42|28.34|28.43|28.35|28.46|28.38|28.42|28.34|38
1645812460000|2022-02-25 18:07:40|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|29
1645812470000|2022-02-25 18:07:50|28.43|28.35|28.45|28.37|28.45|28.37|28.42|28.34|16
1645812480000|2022-02-25 18:08:00|28.46|28.38|28.46|28.38|28.47|28.39|28.46|28.38|0
1645812510000|2022-02-25 18:08:30|||||||||5
1645812530000|2022-02-25 18:08:50|28.44|28.36|28.44|28.36|28.46|28.38|28.44|28.36|14
1645812540000|2022-02-25 18:09:00|28.43|28.35|28.46|28.38|28.46|28.38|28.43|28.35|5
1645812550000|2022-02-25 18:09:10|28.44|28.36|28.46|28.38|28.46|28.38|28.44|28.36|0
1645812610000|2022-02-25 18:10:10|28.5|28.42|28.51|28.43|28.52|28.44|28.5|28.42|12
1645812620000|2022-02-25 18:10:20|28.52|28.44|28.55|28.47|28.55|28.47|28.51|28.43|22
1645812630000|2022-02-25 18:10:30|28.54|28.46|28.51|28.43|28.54|28.46|28.51|28.43|13
1645812640000|2022-02-25 18:10:40|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|6
1645812660000|2022-02-25 18:11:00|28.55|28.47|28.58|28.5|28.6|28.52|28.55|28.47|26
1645812680000|2022-02-25 18:11:20|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1645812690000|2022-02-25 18:11:30|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|42
1645812700000|2022-02-25 18:11:40|28.59|28.51|28.58|28.5|28.6|28.52|28.58|28.5|3
1645812710000|2022-02-25 18:11:50|28.55|28.47|28.59|28.51|28.59|28.51|28.55|28.47|13
1645812720000|2022-02-25 18:12:00|28.56|28.48|28.53|28.45|28.56|28.48|28.53|28.45|14
1645812730000|2022-02-25 18:12:10|28.54|28.46|28.54|28.46|28.54|28.46|28.5|28.42|53
1645812740000|2022-02-25 18:12:20|28.52|28.44|28.5|28.42|28.52|28.44|28.49|28.41|5
1645812750000|2022-02-25 18:12:30|28.49|28.41|28.54|28.46|28.54|28.46|28.49|28.41|2
1645812780000|2022-02-25 18:13:00|28.49|28.41|28.47|28.39|28.49|28.41|28.47|28.39|21
1645812790000|2022-02-25 18:13:10|28.46|28.38|28.44|28.36|28.47|28.39|28.44|28.36|2
1645812800000|2022-02-25 18:13:20|28.45|28.37|28.49|28.41|28.49|28.41|28.45|28.37|9
1645812810000|2022-02-25 18:13:30|28.53|28.45|28.5|28.42|28.53|28.45|28.49|28.41|6
1645812820000|2022-02-25 18:13:40|28.52|28.44|28.49|28.41|28.53|28.45|28.49|28.41|10
1645812830000|2022-02-25 18:13:50|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|2
1645812840000|2022-02-25 18:14:00|28.52|28.44|28.53|28.45|28.53|28.45|28.52|28.44|0
1645812850000|2022-02-25 18:14:10|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|3
1645812860000|2022-02-25 18:14:20|28.58|28.5|28.57|28.49|28.58|28.5|28.57|28.49|2
1645812870000|2022-02-25 18:14:30|28.58|28.5|28.62|28.54|28.62|28.54|28.57|28.49|9
1645812880000|2022-02-25 18:14:40|28.6|28.52|28.57|28.49|28.6|28.52|28.57|28.49|39
1645812900000|2022-02-25 18:15:00|||||||||50
1645812940000|2022-02-25 18:15:40|28.58|28.5|28.58|28.5|28.59|28.51|28.57|28.49|73
1645812950000|2022-02-25 18:15:50|28.57|28.49|28.57|28.49|28.58|28.5|28.57|28.49|0
1645812970000|2022-02-25 18:16:10|28.58|28.5|28.58|28.5|28.58|28.5|28.57|28.49|0
1645812980000|2022-02-25 18:16:20|28.61|28.53|28.57|28.49|28.62|28.54|28.57|28.49|4
1645812990000|2022-02-25 18:16:30|28.58|28.5|28.62|28.54|28.62|28.54|28.57|28.49|9
1645813010000|2022-02-25 18:16:50|28.58|28.5|28.57|28.49|28.61|28.53|28.57|28.49|5
1645813020000|2022-02-25 18:17:00|28.58|28.5|28.58|28.5|28.6|28.52|28.58|28.5|3
1645813030000|2022-02-25 18:17:10|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1645813040000|2022-02-25 18:17:20|28.58|28.5|28.57|28.49|28.58|28.5|28.57|28.49|0
1645813050000|2022-02-25 18:17:30|28.58|28.5|28.57|28.49|28.58|28.5|28.57|28.49|0
1645813060000|2022-02-25 18:17:40|28.53|28.45|28.46|28.38|28.53|28.45|28.46|28.38|9
1645813070000|2022-02-25 18:17:50|28.45|28.37|28.44|28.36|28.45|28.37|28.42|28.34|5
1645813080000|2022-02-25 18:18:00|28.45|28.37|28.44|28.36|28.45|28.37|28.41|28.33|3
1645813090000|2022-02-25 18:18:10|28.45|28.37|28.42|28.34|28.45|28.37|28.41|28.33|2
1645813100000|2022-02-25 18:18:20|28.44|28.36|28.45|28.37|28.45|28.37|28.44|28.36|0
1645813110000|2022-02-25 18:18:30|28.44|28.36|28.44|28.36|28.45|28.37|28.44|28.36|0
1645813130000|2022-02-25 18:18:50|28.42|28.34|28.4|28.32|28.42|28.34|28.39|28.31|3
1645813140000|2022-02-25 18:19:00|28.36|28.28|28.36|28.28|28.37|28.29|28.36|28.28|6
1645813150000|2022-02-25 18:19:10|28.37|28.29|28.36|28.28|28.37|28.29|28.36|28.28|1
1645813160000|2022-02-25 18:19:20|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|3
1645813170000|2022-02-25 18:19:30|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|3
1645813180000|2022-02-25 18:19:40|28.33|28.25|28.36|28.28|28.36|28.28|28.32|28.24|11
1645813240000|2022-02-25 18:20:40|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|1
1645813250000|2022-02-25 18:20:50|28.32|28.24|28.36|28.28|28.36|28.28|28.32|28.24|2
1645813260000|2022-02-25 18:21:00|28.37|28.29|28.33|28.25|28.37|28.29|28.33|28.25|2
1645813270000|2022-02-25 18:21:10|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1645813280000|2022-02-25 18:21:20|28.31|28.23|28.28|28.2|28.31|28.23|28.28|28.2|2
1645813290000|2022-02-25 18:21:30|28.27|28.19|28.27|28.19|28.28|28.2|28.27|28.19|0
1645813300000|2022-02-25 18:21:40|28.28|28.2|28.28|28.2|28.28|28.2|28.27|28.19|0
1645813320000|2022-02-25 18:22:00|28.26|28.18|28.26|28.18|28.28|28.2|28.26|28.18|1
1645813330000|2022-02-25 18:22:10|28.28|28.2|28.28|28.2|28.28|28.2|28.26|28.18|0
1645813360000|2022-02-25 18:22:40|28.3|28.22|28.32|28.24|28.32|28.24|28.29|28.21|0
1645813380000|2022-02-25 18:23:00|28.31|28.23|28.34|28.26|28.36|28.28|28.31|28.23|0
1645813390000|2022-02-25 18:23:10|28.33|28.25|28.36|28.28|28.37|28.29|28.33|28.25|0
1645813400000|2022-02-25 18:23:20|28.33|28.25|28.36|28.28|28.37|28.29|28.33|28.25|1
1645813410000|2022-02-25 18:23:30|28.37|28.29|28.36|28.28|28.37|28.29|28.36|28.28|0
1645813420000|2022-02-25 18:23:40|28.37|28.29|28.37|28.29|28.37|28.29|28.36|28.28|0
1645813430000|2022-02-25 18:23:50|28.36|28.28|28.36|28.28|28.36|28.28|28.33|28.25|1
1645813440000|2022-02-25 18:24:00|28.37|28.29|28.36|28.28|28.37|28.29|28.36|28.28|0
1645813450000|2022-02-25 18:24:10|28.37|28.29|28.36|28.28|28.37|28.29|28.36|28.28|0
1645813460000|2022-02-25 18:24:20|28.37|28.29|28.36|28.28|28.37|28.29|28.36|28.28|0
1645813470000|2022-02-25 18:24:30|28.37|28.29|28.37|28.29|28.37|28.29|28.36|28.28|0
1645813480000|2022-02-25 18:24:40|28.36|28.28|28.32|28.24|28.37|28.29|28.32|28.24|0
1645813500000|2022-02-25 18:25:00|28.31|28.23|28.32|28.24|28.32|28.24|28.31|28.23|0
1645813510000|2022-02-25 18:25:10|28.31|28.23|28.28|28.2|28.32|28.24|28.28|28.2|2
1645813530000|2022-02-25 18:25:30|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|0
1645813540000|2022-02-25 18:25:40|||||||||36
1645813550000|2022-02-25 18:25:50|28.29|28.21|28.32|28.24|28.32|28.24|28.29|28.21|1
1645813560000|2022-02-25 18:26:00|28.33|28.25|28.37|28.29|28.37|28.29|28.33|28.25|2
1645813570000|2022-02-25 18:26:10|28.36|28.28|28.32|28.24|28.36|28.28|28.32|28.24|3
1645813580000|2022-02-25 18:26:20|28.33|28.25|28.33|28.25|28.33|28.25|28.32|28.24|7
1645813590000|2022-02-25 18:26:30|28.32|28.24|28.32|28.24|28.32|28.24|28.31|28.23|0
1645813600000|2022-02-25 18:26:40|28.31|28.23|28.27|28.19|28.31|28.23|28.27|28.19|1
1645813610000|2022-02-25 18:26:50|28.28|28.2|28.24|28.16|28.28|28.2|28.24|28.16|3
1645813620000|2022-02-25 18:27:00|28.25|28.17|28.28|28.2|28.28|28.2|28.24|28.16|1
1645813630000|2022-02-25 18:27:10|28.26|28.18|28.28|28.2|28.3|28.22|28.26|28.18|1
1645813640000|2022-02-25 18:27:20|28.25|28.17|28.25|28.17|28.26|28.18|28.24|28.16|3
1645813650000|2022-02-25 18:27:30|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|0
1645813660000|2022-02-25 18:27:40|28.25|28.17|28.19|28.11|28.28|28.2|28.19|28.11|4
1645813670000|2022-02-25 18:27:50|||||||||1
1645813680000|2022-02-25 18:28:00|28.2|28.12|28.19|28.11|28.2|28.12|28.19|28.11|1
1645813700000|2022-02-25 18:28:20|28.18|28.1|28.19|28.11|28.19|28.11|28.18|28.1|0
1645813720000|2022-02-25 18:28:40|28.2|28.12|28.19|28.11|28.2|28.12|28.18|28.1|0
1645813730000|2022-02-25 18:28:50|28.2|28.12|28.19|28.11|28.2|28.12|28.19|28.11|0
1645813740000|2022-02-25 18:29:00|28.18|28.1|28.19|28.11|28.19|28.11|28.18|28.1|0
1645813750000|2022-02-25 18:29:10|28.2|28.12|28.19|28.11|28.2|28.12|28.19|28.11|0
1645813770000|2022-02-25 18:29:30|28.18|28.1|28.18|28.1|28.19|28.11|28.18|28.1|0
1645813790000|2022-02-25 18:29:50|28.19|28.11|28.19|28.11|28.19|28.11|28.18|28.1|0
1645813800000|2022-02-25 18:30:00|28.18|28.1|28.18|28.1|28.19|28.11|28.18|28.1|0
1645813810000|2022-02-25 18:30:10|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|1
1645813820000|2022-02-25 18:30:20|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1645813830000|2022-02-25 18:30:30|28.19|28.11|28.2|28.12|28.2|28.12|28.19|28.11|1
1645813840000|2022-02-25 18:30:40|28.19|28.11|28.24|28.16|28.24|28.16|28.19|28.11|0
1645813850000|2022-02-25 18:30:50|28.23|28.15|28.23|28.15|28.24|28.16|28.19|28.11|2
1645813860000|2022-02-25 18:31:00|28.2|28.12|28.2|28.12|28.2|28.12|28.19|28.11|0
1645813870000|2022-02-25 18:31:10|28.19|28.11|28.18|28.1|28.2|28.12|28.18|28.1|0
1645813880000|2022-02-25 18:31:20|28.19|28.11|28.19|28.11|28.19|28.11|28.18|28.1|1
1645813890000|2022-02-25 18:31:30|28.18|28.1|28.18|28.1|28.19|28.11|28.18|28.1|0
1645813900000|2022-02-25 18:31:40|28.19|28.11|28.19|28.11|28.19|28.11|28.18|28.1|9
1645813910000|2022-02-25 18:31:50|28.18|28.1|28.19|28.11|28.19|28.11|28.18|28.1|1
1645813920000|2022-02-25 18:32:00|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1645813930000|2022-02-25 18:32:10|28.19|28.11|28.19|28.11|28.22|28.14|28.19|28.11|7
1645813940000|2022-02-25 18:32:20|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|1
1645813950000|2022-02-25 18:32:30|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1645813960000|2022-02-25 18:32:40|28.18|28.1|28.15|28.07|28.18|28.1|28.15|28.07|1
1645813970000|2022-02-25 18:32:50|28.16|28.08|28.1|28.02|28.16|28.08|28.1|28.02|1
1645814010000|2022-02-25 18:33:30|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1645814030000|2022-02-25 18:33:50|28.12|28.04|28.09|28.01|28.12|28.04|28.09|28.01|1
1645814040000|2022-02-25 18:34:00|28.12|28.04|28.12|28.04|28.12|28.04|28.1|28.02|1
1645814050000|2022-02-25 18:34:10|28.1|28.02|28.09|28.01|28.1|28.02|28.09|28.01|0
1645814060000|2022-02-25 18:34:20|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1645814100000|2022-02-25 18:35:00|28.12|28.04|28.09|28.01|28.12|28.04|28.09|28.01|0
1645814110000|2022-02-25 18:35:10|28.1|28.02|28.13|28.05|28.13|28.05|28.09|28.01|0
1645814120000|2022-02-25 18:35:20|28.14|28.06|28.15|28.07|28.18|28.1|28.14|28.06|5
1645814140000|2022-02-25 18:35:40|28.17|28.09|28.15|28.07|28.17|28.09|28.15|28.07|0
1645814150000|2022-02-25 18:35:50|28.17|28.09|28.15|28.07|28.17|28.09|28.15|28.07|0
1645814170000|2022-02-25 18:36:10|28.17|28.09|28.15|28.07|28.17|28.09|28.15|28.07|0
1645814180000|2022-02-25 18:36:20|28.17|28.09|28.2|28.12|28.2|28.12|28.17|28.09|6
1645814190000|2022-02-25 18:36:30|28.22|28.14|28.2|28.12|28.22|28.14|28.2|28.12|1
1645814200000|2022-02-25 18:36:40|28.22|28.14|28.2|28.12|28.22|28.14|28.2|28.12|0
1645814210000|2022-02-25 18:36:50|28.22|28.14|28.19|28.11|28.23|28.15|28.19|28.11|0
1645814220000|2022-02-25 18:37:00|28.2|28.12|28.2|28.12|28.2|28.12|28.19|28.11|1
1645814230000|2022-02-25 18:37:10|28.22|28.14|28.2|28.12|28.22|28.14|28.18|28.1|5
1645814240000|2022-02-25 18:37:20|28.22|28.14|28.24|28.16|28.24|28.16|28.2|28.12|0
1645814250000|2022-02-25 18:37:30|28.23|28.15|28.25|28.17|28.25|28.17|28.23|28.15|4
1645814260000|2022-02-25 18:37:40|28.24|28.16|28.27|28.19|28.27|28.19|28.24|28.16|1
1645814270000|2022-02-25 18:37:50|28.32|28.24|28.33|28.25|28.37|28.29|28.32|28.24|16
1645814280000|2022-02-25 18:38:00|28.31|28.23|28.24|28.16|28.32|28.24|28.24|28.16|7
1645814290000|2022-02-25 18:38:10|28.27|28.19|28.31|28.23|28.32|28.24|28.27|28.19|2
1645814300000|2022-02-25 18:38:20|28.32|28.24|28.29|28.21|28.32|28.24|28.28|28.2|2
1645814310000|2022-02-25 18:38:30|28.31|28.23|28.23|28.15|28.31|28.23|28.23|28.15|2
1645814320000|2022-02-25 18:38:40|28.24|28.16|28.27|28.19|28.27|28.19|28.24|28.16|1
1645814330000|2022-02-25 18:38:50|28.26|28.18|28.27|28.19|28.27|28.19|28.26|28.18|0
1645814340000|2022-02-25 18:39:00|28.26|28.18|28.26|28.18|28.27|28.19|28.26|28.18|0
1645814370000|2022-02-25 18:39:30|28.24|28.16|28.23|28.15|28.24|28.16|28.23|28.15|2
1645814380000|2022-02-25 18:39:40|28.24|28.16|28.23|28.15|28.24|28.16|28.23|28.15|1
1645814410000|2022-02-25 18:40:10|28.18|28.1|28.19|28.11|28.2|28.12|28.18|28.1|1
1645814420000|2022-02-25 18:40:20|28.2|28.12|28.2|28.12|28.2|28.12|28.19|28.11|0
1645814430000|2022-02-25 18:40:30|28.21|28.13|28.2|28.12|28.21|28.13|28.18|28.1|0
1645814440000|2022-02-25 18:40:40|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1645814450000|2022-02-25 18:40:50|28.18|28.1|28.2|28.12|28.2|28.12|28.18|28.1|0
1645814460000|2022-02-25 18:41:00|28.22|28.14|28.23|28.15|28.23|28.15|28.22|28.14|0
1645814470000|2022-02-25 18:41:10|28.24|28.16|28.23|28.15|28.24|28.16|28.23|28.15|0
1645814490000|2022-02-25 18:41:30|28.24|28.16|28.23|28.15|28.24|28.16|28.21|28.13|1
1645814500000|2022-02-25 18:41:40|28.22|28.14|28.23|28.15|28.24|28.16|28.22|28.14|0
1645814510000|2022-02-25 18:41:50|28.24|28.16|28.23|28.15|28.24|28.16|28.23|28.15|1
1645814520000|2022-02-25 18:42:00|28.2|28.12|28.22|28.14|28.22|28.14|28.2|28.12|5
1645814530000|2022-02-25 18:42:10|28.23|28.15|28.22|28.14|28.23|28.15|28.22|28.14|0
1645814540000|2022-02-25 18:42:20|28.23|28.15|28.23|28.15|28.23|28.15|28.19|28.11|4
1645814550000|2022-02-25 18:42:30|28.24|28.16|28.23|28.15|28.24|28.16|28.23|28.15|3
1645814590000|2022-02-25 18:43:10|28.22|28.14|28.23|28.15|28.23|28.15|28.22|28.14|0
1645814600000|2022-02-25 18:43:20|28.2|28.12|28.23|28.15|28.23|28.15|28.19|28.11|0
1645814610000|2022-02-25 18:43:30|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|1
1645814620000|2022-02-25 18:43:40|28.23|28.15|28.23|28.15|28.24|28.16|28.22|28.14|1
1645814630000|2022-02-25 18:43:50|28.24|28.16|28.24|28.16|28.26|28.18|28.24|28.16|1
1645814640000|2022-02-25 18:44:00|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1645814650000|2022-02-25 18:44:10|28.2|28.12|28.19|28.11|28.2|28.12|28.19|28.11|0
1645814660000|2022-02-25 18:44:20|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1645814670000|2022-02-25 18:44:30|28.19|28.11|28.2|28.12|28.2|28.12|28.19|28.11|0
1645814690000|2022-02-25 18:44:50|28.19|28.11|28.18|28.1|28.19|28.11|28.18|28.1|0
1645814700000|2022-02-25 18:45:00|28.2|28.12|28.2|28.12|28.2|28.12|28.18|28.1|0
1645814710000|2022-02-25 18:45:10|28.22|28.14|28.2|28.12|28.22|28.14|28.2|28.12|0
1645814730000|2022-02-25 18:45:30|28.19|28.11|28.2|28.12|28.2|28.12|28.18|28.1|0
1645814740000|2022-02-25 18:45:40|28.19|28.11|28.19|28.11|28.2|28.12|28.18|28.1|0
1645814750000|2022-02-25 18:45:50|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1645814760000|2022-02-25 18:46:00|28.19|28.11|28.18|28.1|28.2|28.12|28.18|28.1|0
1645814780000|2022-02-25 18:46:20|28.19|28.11|28.18|28.1|28.19|28.11|28.18|28.1|0
1645814790000|2022-02-25 18:46:30|28.19|28.11|28.2|28.12|28.2|28.12|28.18|28.1|0
1645814800000|2022-02-25 18:46:40|28.19|28.11|28.19|28.11|28.2|28.12|28.18|28.1|0
1645814810000|2022-02-25 18:46:50|28.18|28.1|28.18|28.1|28.2|28.12|28.18|28.1|0
1645814820000|2022-02-25 18:47:00|28.2|28.12|28.18|28.1|28.2|28.12|28.18|28.1|0
1645814830000|2022-02-25 18:47:10|28.2|28.12|28.24|28.16|28.24|28.16|28.2|28.12|0
1645814840000|2022-02-25 18:47:20|28.26|28.18|28.24|28.16|28.26|28.18|28.23|28.15|1
1645814850000|2022-02-25 18:47:30|28.25|28.17|28.23|28.15|28.25|28.17|28.23|28.15|3
1645814860000|2022-02-25 18:47:40|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1645814880000|2022-02-25 18:48:00|28.27|28.19|28.24|28.16|28.27|28.19|28.23|28.15|6
1645814890000|2022-02-25 18:48:10|28.25|28.17|28.25|28.17|28.27|28.19|28.24|28.16|0
1645814900000|2022-02-25 18:48:20|28.24|28.16|28.24|28.16|28.25|28.17|28.24|28.16|0
1645814910000|2022-02-25 18:48:30|28.25|28.17|28.24|28.16|28.26|28.18|28.24|28.16|0
1645814920000|2022-02-25 18:48:40|28.26|28.18|28.25|28.17|28.27|28.19|28.24|28.16|0
1645814930000|2022-02-25 18:48:50|28.24|28.16|28.24|28.16|28.25|28.17|28.23|28.15|3
1645814940000|2022-02-25 18:49:00|28.23|28.15|28.19|28.11|28.23|28.15|28.19|28.11|0
1645814950000|2022-02-25 18:49:10|28.22|28.14|28.2|28.12|28.22|28.14|28.19|28.11|1
1645814960000|2022-02-25 18:49:20|28.22|28.14|28.2|28.12|28.22|28.14|28.19|28.11|0
1645814970000|2022-02-25 18:49:30|28.22|28.14|28.2|28.12|28.22|28.14|28.2|28.12|0
1645814980000|2022-02-25 18:49:40|28.19|28.11|28.2|28.12|28.2|28.12|28.19|28.11|0
1645814990000|2022-02-25 18:49:50|28.19|28.11|28.2|28.12|28.2|28.12|28.19|28.11|1
1645815000000|2022-02-25 18:50:00|28.19|28.11|28.2|28.12|28.2|28.12|28.19|28.11|0
1645815010000|2022-02-25 18:50:10|28.19|28.11|28.2|28.12|28.2|28.12|28.19|28.11|0
1645815030000|2022-02-25 18:50:30|28.22|28.14|28.2|28.12|28.23|28.15|28.2|28.12|0
1645815040000|2022-02-25 18:50:40|28.19|28.11|28.2|28.12|28.2|28.12|28.19|28.11|0
1645815050000|2022-02-25 18:50:50|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1645815060000|2022-02-25 18:51:00|28.2|28.12|28.23|28.15|28.23|28.15|28.19|28.11|0
1645815070000|2022-02-25 18:51:10|28.21|28.13|28.2|28.12|28.21|28.13|28.19|28.11|0
1645815080000|2022-02-25 18:51:20|28.19|28.11|28.16|28.08|28.2|28.12|28.16|28.08|1
1645815100000|2022-02-25 18:51:40|28.15|28.07|28.15|28.07|28.18|28.1|28.15|28.07|0
1645815110000|2022-02-25 18:51:50|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1645815130000|2022-02-25 18:52:10|28.15|28.07|28.15|28.07|28.18|28.1|28.15|28.07|0
1645815140000|2022-02-25 18:52:20|28.17|28.09|28.15|28.07|28.17|28.09|28.15|28.07|0
1645815150000|2022-02-25 18:52:30|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1645815180000|2022-02-25 18:53:00|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|0
1645815190000|2022-02-25 18:53:10|28.19|28.11|28.16|28.08|28.19|28.11|28.16|28.08|0
1645815220000|2022-02-25 18:53:40|||||||||2
1645815240000|2022-02-25 18:54:00|28.15|28.07|28.14|28.06|28.16|28.08|28.1|28.02|65
1645815250000|2022-02-25 18:54:10|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1645815260000|2022-02-25 18:54:20|28.14|28.06|28.15|28.07|28.15|28.07|28.14|28.06|2
1645815270000|2022-02-25 18:54:30|28.12|28.04|28.12|28.04|28.15|28.07|28.11|28.03|3
1645815280000|2022-02-25 18:54:40|28.14|28.06|28.12|28.04|28.15|28.07|28.11|28.03|6
1645815290000|2022-02-25 18:54:50|28.11|28.03|28.19|28.11|28.19|28.11|28.11|28.03|2
1645815300000|2022-02-25 18:55:00|28.18|28.1|28.26|28.18|28.27|28.19|28.18|28.1|15
1645815310000|2022-02-25 18:55:10|28.27|28.19|28.31|28.23|28.35|28.27|28.27|28.19|9
1645815320000|2022-02-25 18:55:20|28.32|28.24|28.3|28.22|28.32|28.24|28.3|28.22|12
1645815330000|2022-02-25 18:55:30|28.32|28.24|28.32|28.24|28.32|28.24|28.3|28.22|0
1645815340000|2022-02-25 18:55:40|28.35|28.27|28.35|28.27|28.35|28.27|28.33|28.25|44
1645815350000|2022-02-25 18:55:50|28.36|28.28|28.35|28.27|28.36|28.28|28.35|28.27|0
1645815360000|2022-02-25 18:56:00|28.33|28.25|28.3|28.22|28.33|28.25|28.3|28.22|9
1645815370000|2022-02-25 18:56:10|28.32|28.24|28.33|28.25|28.36|28.28|28.32|28.24|5
1645815380000|2022-02-25 18:56:20|28.35|28.27|28.36|28.28|28.39|28.31|28.35|28.27|2
1645815390000|2022-02-25 18:56:30|28.39|28.31|28.39|28.31|28.39|28.31|28.36|28.28|1
1645815400000|2022-02-25 18:56:40|28.38|28.3|28.38|28.3|28.39|28.31|28.35|28.27|18
1645815410000|2022-02-25 18:56:50|28.36|28.28|28.38|28.3|28.39|28.31|28.36|28.28|4
1645815420000|2022-02-25 18:57:00|28.36|28.28|28.35|28.27|28.36|28.28|28.33|28.25|5
1645815430000|2022-02-25 18:57:10|28.36|28.28|28.35|28.27|28.36|28.28|28.33|28.25|4
1645815440000|2022-02-25 18:57:20|28.36|28.28|28.36|28.28|28.38|28.3|28.35|28.27|2
1645815460000|2022-02-25 18:57:40|28.38|28.3|28.38|28.3|28.39|28.31|28.36|28.28|2
1645815470000|2022-02-25 18:57:50|28.39|28.31|28.39|28.31|28.42|28.34|28.39|28.31|1
1645815480000|2022-02-25 18:58:00|28.42|28.34|28.41|28.33|28.44|28.36|28.4|28.32|10
1645815490000|2022-02-25 18:58:10|28.43|28.35|28.42|28.34|28.44|28.36|28.4|28.32|0
1645815500000|2022-02-25 18:58:20|28.44|28.36|28.41|28.33|28.44|28.36|28.41|28.33|0
1645815510000|2022-02-25 18:58:30|28.43|28.35|28.4|28.32|28.43|28.35|28.4|28.32|0
1645815520000|2022-02-25 18:58:40|28.39|28.31|28.4|28.32|28.4|28.32|28.39|28.31|1
1645815530000|2022-02-25 18:58:50|28.42|28.34|28.43|28.35|28.43|28.35|28.4|28.32|0
1645815540000|2022-02-25 18:59:00|28.4|28.32|28.39|28.31|28.4|28.32|28.39|28.31|0
1645815550000|2022-02-25 18:59:10|28.4|28.32|28.39|28.31|28.4|28.32|28.39|28.31|0
1645815560000|2022-02-25 18:59:20|28.37|28.29|28.36|28.28|28.38|28.3|28.36|28.28|0
1645815570000|2022-02-25 18:59:30|28.38|28.3|28.36|28.28|28.38|28.3|28.32|28.24|5
1645815590000|2022-02-25 18:59:50|28.38|28.3|28.39|28.31|28.4|28.32|28.36|28.28|1
1645815600000|2022-02-25 19:00:00|28.37|28.29|28.4|28.32|28.42|28.34|28.36|28.28|1
1645815610000|2022-02-25 19:00:10|28.42|28.34|28.48|28.4|28.48|28.4|28.42|28.34|12
1645815620000|2022-02-25 19:00:20|28.46|28.38|28.46|28.38|28.48|28.4|28.46|28.38|0
1645815630000|2022-02-25 19:00:30|28.48|28.4|28.46|28.38|28.48|28.4|28.46|28.38|0
1645815650000|2022-02-25 19:00:50|28.45|28.37|28.39|28.31|28.46|28.38|28.39|28.31|5
1645815660000|2022-02-25 19:01:00|28.4|28.32|28.35|28.27|28.4|28.32|28.35|28.27|2
1645815670000|2022-02-25 19:01:10|28.36|28.28|28.36|28.28|28.37|28.29|28.35|28.27|0
1645815680000|2022-02-25 19:01:20|28.38|28.3|28.36|28.28|28.39|28.31|28.35|28.27|4
1645815690000|2022-02-25 19:01:30|28.35|28.27|28.32|28.24|28.35|28.27|28.32|28.24|2
1645815700000|2022-02-25 19:01:40|28.31|28.23|28.32|28.24|28.32|28.24|28.31|28.23|0
1645815710000|2022-02-25 19:01:50|28.34|28.26|28.33|28.25|28.35|28.27|28.33|28.25|3
1645815720000|2022-02-25 19:02:00|28.32|28.24|28.29|28.21|28.32|28.24|28.26|28.18|1
1645815730000|2022-02-25 19:02:10|28.27|28.19|28.28|28.2|28.31|28.23|28.27|28.19|2
1645815740000|2022-02-25 19:02:20|28.3|28.22|28.27|28.19|28.31|28.23|28.26|28.18|7
1645815760000|2022-02-25 19:02:40|28.26|28.18|28.26|28.18|28.27|28.19|28.26|28.18|1
1645815770000|2022-02-25 19:02:50|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1645815780000|2022-02-25 19:03:00|28.29|28.21|28.27|28.19|28.3|28.22|28.27|28.19|3
1645815790000|2022-02-25 19:03:10|28.3|28.22|28.31|28.23|28.31|28.23|28.26|28.18|0
1645815800000|2022-02-25 19:03:20|28.3|28.22|28.31|28.23|28.31|28.23|28.3|28.22|0
1645815810000|2022-02-25 19:03:30|28.3|28.22|28.27|28.19|28.31|28.23|28.27|28.19|3
1645815830000|2022-02-25 19:03:50|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1645815840000|2022-02-25 19:04:00|28.24|28.16|28.17|28.09|28.24|28.16|28.15|28.07|7
1645815850000|2022-02-25 19:04:10|28.16|28.08|28.22|28.14|28.22|28.14|28.15|28.07|1
1645815860000|2022-02-25 19:04:20|28.23|28.15|28.19|28.11|28.23|28.15|28.18|28.1|0
1645815870000|2022-02-25 19:04:30|28.22|28.14|28.18|28.1|28.22|28.14|28.18|28.1|0
1645815880000|2022-02-25 19:04:40|28.21|28.13|28.2|28.12|28.22|28.14|28.18|28.1|0
1645815890000|2022-02-25 19:04:50|28.22|28.14|28.22|28.14|28.22|28.14|28.2|28.12|0
1645815900000|2022-02-25 19:05:00|28.23|28.15|28.23|28.15|28.26|28.18|28.22|28.14|0
1645815910000|2022-02-25 19:05:10|28.22|28.14|28.24|28.16|28.24|28.16|28.21|28.13|2
1645815920000|2022-02-25 19:05:20|28.25|28.17|28.24|28.16|28.25|28.17|28.23|28.15|2
1645815930000|2022-02-25 19:05:30|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1645815940000|2022-02-25 19:05:40|28.22|28.14|28.22|28.14|28.23|28.15|28.22|28.14|0
1645815950000|2022-02-25 19:05:50|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1645815960000|2022-02-25 19:06:00|28.25|28.17|28.28|28.2|28.31|28.23|28.25|28.17|2
1645815980000|2022-02-25 19:06:20|28.31|28.23|28.33|28.25|28.33|28.25|28.31|28.23|2
1645815990000|2022-02-25 19:06:30|28.35|28.27|28.24|28.16|28.35|28.27|28.24|28.16|4
1645816000000|2022-02-25 19:06:40|28.25|28.17|28.27|28.19|28.27|28.19|28.23|28.15|9
1645816010000|2022-02-25 19:06:50|28.25|28.17|28.28|28.2|28.28|28.2|28.25|28.17|0
1645816020000|2022-02-25 19:07:00|28.3|28.22|28.32|28.24|28.32|28.24|28.28|28.2|4
1645816030000|2022-02-25 19:07:10|28.31|28.23|28.31|28.23|28.32|28.24|28.31|28.23|1
1645816040000|2022-02-25 19:07:20|28.32|28.24|28.28|28.2|28.32|28.24|28.28|28.2|1
1645816050000|2022-02-25 19:07:30|28.27|28.19|28.27|28.19|28.28|28.2|28.23|28.15|4
1645816060000|2022-02-25 19:07:40|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1645816070000|2022-02-25 19:07:50|28.32|28.24|28.32|28.24|28.32|28.24|28.31|28.23|0
1645816080000|2022-02-25 19:08:00|28.31|28.23|28.29|28.21|28.31|28.23|28.28|28.2|3
1645816090000|2022-02-25 19:08:10|28.31|28.23|28.31|28.23|28.31|28.23|28.28|28.2|0
1645816100000|2022-02-25 19:08:20|28.28|28.2|28.28|28.2|28.31|28.23|28.28|28.2|0
1645816110000|2022-02-25 19:08:30|28.31|28.23|28.28|28.2|28.31|28.23|28.28|28.2|0
1645816120000|2022-02-25 19:08:40|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1645816130000|2022-02-25 19:08:50|28.26|28.18|28.27|28.19|28.27|28.19|28.26|28.18|0
1645816140000|2022-02-25 19:09:00|28.29|28.21|28.31|28.23|28.31|28.23|28.29|28.21|1
1645816150000|2022-02-25 19:09:10|28.33|28.25|28.35|28.27|28.35|28.27|28.33|28.25|0
1645816160000|2022-02-25 19:09:20|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1645816180000|2022-02-25 19:09:40|28.35|28.27|28.33|28.25|28.35|28.27|28.33|28.25|0
1645816200000|2022-02-25 19:10:00|28.32|28.24|28.33|28.25|28.33|28.25|28.32|28.24|0
1645816210000|2022-02-25 19:10:10|28.35|28.27|28.39|28.31|28.39|28.31|28.35|28.27|1
1645816220000|2022-02-25 19:10:20|28.42|28.34|28.39|28.31|28.43|28.35|28.39|28.31|3
1645816230000|2022-02-25 19:10:30|28.4|28.32|28.4|28.32|28.43|28.35|28.4|28.32|0
1645816240000|2022-02-25 19:10:40|28.39|28.31|28.4|28.32|28.4|28.32|28.39|28.31|0
1645816250000|2022-02-25 19:10:50|28.39|28.31|28.4|28.32|28.43|28.35|28.39|28.31|0
1645816260000|2022-02-25 19:11:00|28.39|28.31|28.43|28.35|28.44|28.36|28.39|28.31|3
1645816270000|2022-02-25 19:11:10|28.44|28.36|28.44|28.36|28.44|28.36|28.43|28.35|0
1645816280000|2022-02-25 19:11:20|28.43|28.35|28.43|28.35|28.44|28.36|28.43|28.35|0
1645816290000|2022-02-25 19:11:30|28.44|28.36|28.42|28.34|28.44|28.36|28.39|28.31|6
1645816300000|2022-02-25 19:11:40|28.39|28.31|28.42|28.34|28.42|28.34|28.39|28.31|0
1645816310000|2022-02-25 19:11:50|28.39|28.31|28.43|28.35|28.44|28.36|28.39|28.31|3
1645816320000|2022-02-25 19:12:00|28.42|28.34|28.38|28.3|28.43|28.35|28.38|28.3|0
1645816330000|2022-02-25 19:12:10|28.36|28.28|28.36|28.28|28.4|28.32|28.35|28.27|0
1645816340000|2022-02-25 19:12:20|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|0
1645816350000|2022-02-25 19:12:30|28.38|28.3|28.34|28.26|28.38|28.3|28.34|28.26|0
1645816360000|2022-02-25 19:12:40|28.36|28.28|28.37|28.29|28.38|28.3|28.34|28.26|2
1645816370000|2022-02-25 19:12:50|28.35|28.27|28.34|28.26|28.35|28.27|28.34|28.26|0
1645816380000|2022-02-25 19:13:00|28.35|28.27|28.31|28.23|28.35|28.27|28.31|28.23|0
1645816390000|2022-02-25 19:13:10|28.3|28.22|28.3|28.22|28.33|28.25|28.26|28.18|0
1645816400000|2022-02-25 19:13:20|28.31|28.23|28.3|28.22|28.31|28.23|28.3|28.22|0
1645816430000|2022-02-25 19:13:50|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1645816440000|2022-02-25 19:14:00|28.35|28.27|28.38|28.3|28.38|28.3|28.34|28.26|0
1645816450000|2022-02-25 19:14:10|28.37|28.29|28.37|28.29|28.38|28.3|28.34|28.26|1
1645816460000|2022-02-25 19:14:20|28.35|28.27|28.37|28.29|28.38|28.3|28.34|28.26|0
1645816470000|2022-02-25 19:14:30|28.38|28.3|28.34|28.26|28.38|28.3|28.34|28.26|0
1645816480000|2022-02-25 19:14:40|28.36|28.28|28.35|28.27|28.38|28.3|28.34|28.26|0
1645816490000|2022-02-25 19:14:50|28.34|28.26|28.34|28.26|28.37|28.29|28.34|28.26|0
1645816500000|2022-02-25 19:15:00|28.35|28.27|28.28|28.2|28.35|28.27|28.26|28.18|3
1645816510000|2022-02-25 19:15:10|28.26|28.18|28.34|28.26|28.34|28.26|28.26|28.18|1
1645816520000|2022-02-25 19:15:20|28.31|28.23|28.34|28.26|28.34|28.26|28.31|28.23|3
1645816530000|2022-02-25 19:15:30|28.31|28.23|28.34|28.26|28.34|28.26|28.31|28.23|0
1645816540000|2022-02-25 19:15:40|28.31|28.23|28.3|28.22|28.31|28.23|28.29|28.21|0
1645816550000|2022-02-25 19:15:50|28.29|28.21|28.29|28.21|28.29|28.21|28.26|28.18|0
1645816560000|2022-02-25 19:16:00|28.3|28.22|28.34|28.26|28.34|28.26|28.3|28.22|1
1645816570000|2022-02-25 19:16:10|28.35|28.27|28.33|28.25|28.35|28.27|28.33|28.25|0
1645816580000|2022-02-25 19:16:20|28.32|28.24|28.33|28.25|28.33|28.25|28.32|28.24|0
1645816590000|2022-02-25 19:16:30|28.34|28.26|28.34|28.26|28.34|28.26|28.33|28.25|2
1645816600000|2022-02-25 19:16:40|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1645816610000|2022-02-25 19:16:50|28.32|28.24|28.32|28.24|28.34|28.26|28.32|28.24|0
1645816620000|2022-02-25 19:17:00|28.34|28.26|28.34|28.26|28.34|28.26|28.33|28.25|0
1645816630000|2022-02-25 19:17:10|28.33|28.25|28.32|28.24|28.34|28.26|28.32|28.24|0
1645816650000|2022-02-25 19:17:30|28.33|28.25|28.32|28.24|28.33|28.25|28.32|28.24|0
1645816660000|2022-02-25 19:17:40|28.31|28.23|28.3|28.22|28.31|28.23|28.3|28.22|7
1645816670000|2022-02-25 19:17:50|28.28|28.2|28.29|28.21|28.29|28.21|28.28|28.2|0
1645816680000|2022-02-25 19:18:00|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1645816690000|2022-02-25 19:18:10|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1645816700000|2022-02-25 19:18:20|28.31|28.23|28.33|28.25|28.33|28.25|28.31|28.23|0
1645816710000|2022-02-25 19:18:30|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1645816720000|2022-02-25 19:18:40|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1645816730000|2022-02-25 19:18:50|28.31|28.23|28.31|28.23|28.33|28.25|28.31|28.23|0
1645816740000|2022-02-25 19:19:00|28.33|28.25|28.31|28.23|28.33|28.25|28.31|28.23|0
1645816750000|2022-02-25 19:19:10|28.3|28.22|28.29|28.21|28.3|28.22|28.28|28.2|2
1645816770000|2022-02-25 19:19:30|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1645816780000|2022-02-25 19:19:40|28.31|28.23|28.33|28.25|28.33|28.25|28.31|28.23|0
1645816790000|2022-02-25 19:19:50|28.31|28.23|28.33|28.25|28.33|28.25|28.31|28.23|2
1645816800000|2022-02-25 19:20:00|28.34|28.26|28.29|28.21|28.34|28.26|28.29|28.21|1
1645816810000|2022-02-25 19:20:10|28.3|28.22|28.28|28.2|28.3|28.22|28.27|28.19|0
1645816820000|2022-02-25 19:20:20|28.27|28.19|28.28|28.2|28.28|28.2|28.27|28.19|0
1645816830000|2022-02-25 19:20:30|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1645816840000|2022-02-25 19:20:40|28.28|28.2|28.28|28.2|28.28|28.2|28.26|28.18|11
1645816850000|2022-02-25 19:20:50|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|0
1645816860000|2022-02-25 19:21:00|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|0
1645816870000|2022-02-25 19:21:10|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|0
1645816880000|2022-02-25 19:21:20|28.26|28.18|28.25|28.17|28.28|28.2|28.25|28.17|0
1645816890000|2022-02-25 19:21:30|28.26|28.18|28.26|28.18|28.26|28.18|28.25|28.17|6
1645816900000|2022-02-25 19:21:40|28.25|28.17|28.21|28.13|28.25|28.17|28.21|28.13|2
1645816910000|2022-02-25 19:21:50|28.24|28.16|28.23|28.15|28.24|28.16|28.21|28.13|0
1645816920000|2022-02-25 19:22:00|28.24|28.16|28.24|28.16|28.24|28.16|28.21|28.13|0
1645816930000|2022-02-25 19:22:10|28.25|28.17|28.24|28.16|28.25|28.17|28.21|28.13|1
1645816940000|2022-02-25 19:22:20|28.22|28.14|28.24|28.16|28.24|28.16|28.22|28.14|0
1645816950000|2022-02-25 19:22:30|28.21|28.13|28.21|28.13|28.24|28.16|28.2|28.12|4
1645816960000|2022-02-25 19:22:40|28.23|28.15|28.24|28.16|28.24|28.16|28.21|28.13|0
1645816990000|2022-02-25 19:23:10|28.22|28.14|28.22|28.14|28.24|28.16|28.22|28.14|0
1645817000000|2022-02-25 19:23:20|28.24|28.16|28.22|28.14|28.24|28.16|28.22|28.14|0
1645817010000|2022-02-25 19:23:30|28.21|28.13|28.2|28.12|28.22|28.14|28.17|28.09|2
1645817020000|2022-02-25 19:23:40|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1645817030000|2022-02-25 19:23:50|28.18|28.1|28.17|28.09|28.2|28.12|28.17|28.09|0
1645817040000|2022-02-25 19:24:00|28.2|28.12|28.17|28.09|28.2|28.12|28.17|28.09|2
1645817050000|2022-02-25 19:24:10|28.2|28.12|28.17|28.09|28.2|28.12|28.17|28.09|0
1645817060000|2022-02-25 19:24:20|28.19|28.11|28.17|28.09|28.2|28.12|28.17|28.09|0
1645817070000|2022-02-25 19:24:30|28.16|28.08|28.17|28.09|28.17|28.09|28.16|28.08|0
1645817090000|2022-02-25 19:24:50|28.16|28.08|28.17|28.09|28.17|28.09|28.16|28.08|0
1645817100000|2022-02-25 19:25:00|28.19|28.11|28.18|28.1|28.21|28.13|28.17|28.09|0
1645817110000|2022-02-25 19:25:10|28.16|28.08|28.17|28.09|28.17|28.09|28.16|28.08|2
1645817120000|2022-02-25 19:25:20|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|2
1645817130000|2022-02-25 19:25:30|28.17|28.09|28.16|28.08|28.18|28.1|28.16|28.08|2
1645817140000|2022-02-25 19:25:40|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1645817160000|2022-02-25 19:26:00|28.19|28.11|28.2|28.12|28.2|28.12|28.19|28.11|0
1645817170000|2022-02-25 19:26:10|28.18|28.1|28.18|28.1|28.2|28.12|28.18|28.1|0
1645817180000|2022-02-25 19:26:20|||||||||12
1645817190000|2022-02-25 19:26:30|28.2|28.12|28.18|28.1|28.2|28.12|28.18|28.1|0
1645817200000|2022-02-25 19:26:40|28.2|28.12|28.18|28.1|28.2|28.12|28.18|28.1|0
1645817220000|2022-02-25 19:27:00|28.2|28.12|28.23|28.15|28.23|28.15|28.2|28.12|0
1645817230000|2022-02-25 19:27:10|28.22|28.14|28.23|28.15|28.23|28.15|28.22|28.14|2
1645817240000|2022-02-25 19:27:20|28.22|28.14|28.23|28.15|28.23|28.15|28.22|28.14|1
1645817250000|2022-02-25 19:27:30|28.22|28.14|28.22|28.14|28.23|28.15|28.2|28.12|0
1645817260000|2022-02-25 19:27:40|28.21|28.13|28.21|28.13|28.22|28.14|28.2|28.12|0
1645817270000|2022-02-25 19:27:50|28.22|28.14|28.21|28.13|28.22|28.14|28.21|28.13|0
1645817280000|2022-02-25 19:28:00|28.19|28.11|28.17|28.09|28.19|28.11|28.17|28.09|0
1645817290000|2022-02-25 19:28:10|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1645817300000|2022-02-25 19:28:20|28.13|28.05|28.16|28.08|28.16|28.08|28.13|28.05|0
1645817310000|2022-02-25 19:28:30|28.19|28.11|28.2|28.12|28.2|28.12|28.19|28.11|2
1645817320000|2022-02-25 19:28:40|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1645817330000|2022-02-25 19:28:50|28.2|28.12|28.2|28.12|28.22|28.14|28.2|28.12|0
1645817340000|2022-02-25 19:29:00|28.22|28.14|28.22|28.14|28.23|28.15|28.2|28.12|1
1645817350000|2022-02-25 19:29:10|28.23|28.15|28.23|28.15|28.23|28.15|28.2|28.12|0
1645817360000|2022-02-25 19:29:20|28.21|28.13|28.23|28.15|28.23|28.15|28.21|28.13|0
1645817370000|2022-02-25 19:29:30|28.22|28.14|28.24|28.16|28.26|28.18|28.22|28.14|0
1645817380000|2022-02-25 19:29:40|28.26|28.18|28.26|28.18|28.26|28.18|28.24|28.16|0
1645817400000|2022-02-25 19:30:00|28.24|28.16|28.23|28.15|28.24|28.16|28.23|28.15|1
1645817410000|2022-02-25 19:30:10|28.21|28.13|28.23|28.15|28.23|28.15|28.21|28.13|0
1645817420000|2022-02-25 19:30:20|28.24|28.16|28.23|28.15|28.25|28.17|28.22|28.14|0
1645817430000|2022-02-25 19:30:30|28.24|28.16|28.26|28.18|28.26|28.18|28.23|28.15|0
1645817440000|2022-02-25 19:30:40|28.24|28.16|28.24|28.16|28.26|28.18|28.23|28.15|0
1645817450000|2022-02-25 19:30:50|28.23|28.15|28.23|28.15|28.25|28.17|28.23|28.15|0
1645817460000|2022-02-25 19:31:00|28.21|28.13|28.21|28.13|28.23|28.15|28.19|28.11|1
1645817470000|2022-02-25 19:31:10|28.23|28.15|28.24|28.16|28.24|28.16|28.23|28.15|0
1645817480000|2022-02-25 19:31:20|28.23|28.15|28.26|28.18|28.26|28.18|28.23|28.15|1
1645817500000|2022-02-25 19:31:40|28.28|28.2|28.31|28.23|28.33|28.25|28.28|28.2|0
1645817510000|2022-02-25 19:31:50|28.32|28.24|28.32|28.24|28.34|28.26|28.31|28.23|0
1645817520000|2022-02-25 19:32:00|28.33|28.25|28.34|28.26|28.34|28.26|28.33|28.25|0
1645817530000|2022-02-25 19:32:10|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1645817540000|2022-02-25 19:32:20|28.34|28.26|28.36|28.28|28.37|28.29|28.34|28.26|0
1645817550000|2022-02-25 19:32:30|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1645817560000|2022-02-25 19:32:40|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1645817570000|2022-02-25 19:32:50|28.37|28.29|28.36|28.28|28.37|28.29|28.36|28.28|0
1645817590000|2022-02-25 19:33:10|28.37|28.29|28.36|28.28|28.37|28.29|28.36|28.28|10
1645817600000|2022-02-25 19:33:20|28.37|28.29|28.36|28.28|28.39|28.31|28.36|28.28|0
1645817610000|2022-02-25 19:33:30|28.37|28.29|28.39|28.31|28.41|28.33|28.36|28.28|2
1645817620000|2022-02-25 19:33:40|28.4|28.32|28.43|28.35|28.46|28.38|28.39|28.31|7
1645817630000|2022-02-25 19:33:50|28.41|28.33|28.44|28.36|28.44|28.36|28.4|28.32|1
1645817640000|2022-02-25 19:34:00|28.42|28.34|28.41|28.33|28.44|28.36|28.41|28.33|2
1645817650000|2022-02-25 19:34:10|28.43|28.35|28.43|28.35|28.44|28.36|28.42|28.34|2
1645817660000|2022-02-25 19:34:20|28.45|28.37|28.43|28.35|28.45|28.37|28.43|28.35|0
1645817670000|2022-02-25 19:34:30|28.44|28.36|28.43|28.35|28.45|28.37|28.43|28.35|0
1645817690000|2022-02-25 19:34:50|28.44|28.36|28.43|28.35|28.45|28.37|28.43|28.35|0
1645817700000|2022-02-25 19:35:00|28.41|28.33|28.41|28.33|28.43|28.35|28.41|28.33|1
1645817710000|2022-02-25 19:35:10|28.39|28.31|28.41|28.33|28.43|28.35|28.39|28.31|2
1645817720000|2022-02-25 19:35:20|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|0
1645817730000|2022-02-25 19:35:30|28.4|28.32|28.37|28.29|28.41|28.33|28.36|28.28|2
1645817740000|2022-02-25 19:35:40|28.36|28.28|28.37|28.29|28.37|28.29|28.36|28.28|0
1645817750000|2022-02-25 19:35:50|28.39|28.31|28.37|28.29|28.39|28.31|28.37|28.29|0
1645817760000|2022-02-25 19:36:00|28.36|28.28|28.36|28.28|28.37|28.29|28.36|28.28|0
1645817770000|2022-02-25 19:36:10|28.34|28.26|28.37|28.29|28.37|28.29|28.34|28.26|2
1645817780000|2022-02-25 19:36:20|28.36|28.28|28.37|28.29|28.37|28.29|28.36|28.28|0
1645817790000|2022-02-25 19:36:30|28.36|28.28|28.36|28.28|28.37|28.29|28.36|28.28|0
1645817800000|2022-02-25 19:36:40|28.37|28.29|28.39|28.31|28.39|28.31|28.37|28.29|2
1645817810000|2022-02-25 19:36:50|28.37|28.29|28.39|28.31|28.39|28.31|28.37|28.29|2
1645817820000|2022-02-25 19:37:00|28.41|28.33|28.39|28.31|28.41|28.33|28.39|28.31|2
1645817830000|2022-02-25 19:37:10|28.4|28.32|28.4|28.32|28.4|28.32|28.39|28.31|0
1645817840000|2022-02-25 19:37:20|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1645817850000|2022-02-25 19:37:30|28.37|28.29|28.39|28.31|28.39|28.31|28.37|28.29|2
1645817860000|2022-02-25 19:37:40|28.4|28.32|28.39|28.31|28.4|28.32|28.39|28.31|0
1645817870000|2022-02-25 19:37:50|28.4|28.32|28.39|28.31|28.4|28.32|28.39|28.31|0
1645817880000|2022-02-25 19:38:00|28.42|28.34|28.42|28.34|28.42|28.34|28.4|28.32|2
1645817890000|2022-02-25 19:38:10|28.4|28.32|28.42|28.34|28.43|28.35|28.4|28.32|4
1645817900000|2022-02-25 19:38:20|28.4|28.32|28.42|28.34|28.42|28.34|28.39|28.31|6
1645817910000|2022-02-25 19:38:30|28.4|28.32|28.42|28.34|28.42|28.34|28.4|28.32|4
1645817920000|2022-02-25 19:38:40|28.4|28.32|28.4|28.32|28.42|28.34|28.4|28.32|0
1645817930000|2022-02-25 19:38:50|28.42|28.34|28.42|28.34|28.42|28.34|28.4|28.32|0
1645817940000|2022-02-25 19:39:00|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|0
1645817950000|2022-02-25 19:39:10|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|0
1645817960000|2022-02-25 19:39:20|28.43|28.35|28.44|28.36|28.44|28.36|28.41|28.33|2
1645817970000|2022-02-25 19:39:30|28.42|28.34|28.4|28.32|28.42|28.34|28.4|28.32|0
1645818000000|2022-02-25 19:40:00|28.41|28.33|28.34|28.26|28.41|28.33|28.34|28.26|8
1645818060000|2022-02-25 19:41:00|28.33|28.25|28.34|28.26|28.34|28.26|28.33|28.25|0
1645818070000|2022-02-25 19:41:10|28.31|28.23|28.34|28.26|28.34|28.26|28.31|28.23|8
1645818080000|2022-02-25 19:41:20|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|1
1645818100000|2022-02-25 19:41:40|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1645818110000|2022-02-25 19:41:50|28.36|28.28|28.36|28.28|28.36|28.28|28.34|28.26|0
1645818120000|2022-02-25 19:42:00|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1645818130000|2022-02-25 19:42:10|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1645818150000|2022-02-25 19:42:30|28.37|28.29|28.4|28.32|28.4|28.32|28.37|28.29|0
1645818170000|2022-02-25 19:42:50|28.42|28.34|28.44|28.36|28.48|28.4|28.42|28.34|3
1645818180000|2022-02-25 19:43:00|28.45|28.37|28.43|28.35|28.45|28.37|28.42|28.34|0
1645818190000|2022-02-25 19:43:10|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|0
1645818200000|2022-02-25 19:43:20|28.44|28.36|28.41|28.33|28.45|28.37|28.41|28.33|4
1645818210000|2022-02-25 19:43:30|28.39|28.31|28.41|28.33|28.41|28.33|28.39|28.31|3
1645818220000|2022-02-25 19:43:40|28.39|28.31|28.39|28.31|28.42|28.34|28.38|28.3|4
1645818230000|2022-02-25 19:43:50|28.4|28.32|28.4|28.32|28.42|28.34|28.39|28.31|0
1645818240000|2022-02-25 19:44:00|28.42|28.34|28.39|28.31|28.42|28.34|28.39|28.31|0
1645818250000|2022-02-25 19:44:10|28.4|28.32|28.39|28.31|28.4|28.32|28.39|28.31|0
1645818260000|2022-02-25 19:44:20|28.4|28.32|28.39|28.31|28.4|28.32|28.39|28.31|0
1645818270000|2022-02-25 19:44:30|28.4|28.32|28.42|28.34|28.42|28.34|28.4|28.32|0
1645818280000|2022-02-25 19:44:40|28.4|28.32|28.42|28.34|28.42|28.34|28.4|28.32|2
1645818290000|2022-02-25 19:44:50|28.41|28.33|28.43|28.35|28.43|28.35|28.4|28.32|0
1645818300000|2022-02-25 19:45:00|28.44|28.36|28.42|28.34|28.44|28.36|28.42|28.34|1
1645818310000|2022-02-25 19:45:10|28.4|28.32|28.4|28.32|28.4|28.32|28.39|28.31|1
1645818320000|2022-02-25 19:45:20|28.42|28.34|28.39|28.31|28.42|28.34|28.37|28.29|0
1645818330000|2022-02-25 19:45:30|28.37|28.29|28.39|28.31|28.39|28.31|28.37|28.29|0
1645818340000|2022-02-25 19:45:40|28.4|28.32|28.42|28.34|28.42|28.34|28.39|28.31|0
1645818350000|2022-02-25 19:45:50|28.4|28.32|28.42|28.34|28.42|28.34|28.4|28.32|0
1645818370000|2022-02-25 19:46:10|28.4|28.32|28.39|28.31|28.4|28.32|28.39|28.31|0
1645818380000|2022-02-25 19:46:20|28.4|28.32|28.39|28.31|28.4|28.32|28.39|28.31|0
1645818390000|2022-02-25 19:46:30|28.4|28.32|28.39|28.31|28.42|28.34|28.39|28.31|0
1645818400000|2022-02-25 19:46:40|28.4|28.32|28.39|28.31|28.4|28.32|28.39|28.31|0
1645818410000|2022-02-25 19:46:50|28.4|28.32|28.42|28.34|28.42|28.34|28.39|28.31|0
1645818420000|2022-02-25 19:47:00|28.43|28.35|28.42|28.34|28.43|28.35|28.42|28.34|0
1645818450000|2022-02-25 19:47:30|28.4|28.32|28.39|28.31|28.4|28.32|28.39|28.31|0
1645818460000|2022-02-25 19:47:40|28.4|28.32|28.34|28.26|28.4|28.32|28.34|28.26|0
1645818480000|2022-02-25 19:48:00|28.33|28.25|28.33|28.25|28.35|28.27|28.33|28.25|0
1645818490000|2022-02-25 19:48:10|28.34|28.26|28.36|28.28|28.37|28.29|28.34|28.26|0
1645818500000|2022-02-25 19:48:20|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1645818510000|2022-02-25 19:48:30|28.35|28.27|28.37|28.29|28.37|28.29|28.34|28.26|0
1645818520000|2022-02-25 19:48:40|28.35|28.27|28.37|28.29|28.37|28.29|28.34|28.26|0
1645818530000|2022-02-25 19:48:50|28.35|28.27|28.38|28.3|28.4|28.32|28.35|28.27|9
1645818540000|2022-02-25 19:49:00|28.4|28.32|28.37|28.29|28.4|28.32|28.37|28.29|0
1645818550000|2022-02-25 19:49:10|28.42|28.34|28.4|28.32|28.42|28.34|28.4|28.32|0
1645818560000|2022-02-25 19:49:20|28.42|28.34|28.42|28.34|28.42|28.34|28.4|28.32|0
1645818570000|2022-02-25 19:49:30|28.4|28.32|28.4|28.32|28.42|28.34|28.4|28.32|0
1645818580000|2022-02-25 19:49:40|28.42|28.34|28.42|28.34|28.42|28.34|28.4|28.32|0
1645818600000|2022-02-25 19:50:00|28.43|28.35|28.47|28.39|28.51|28.43|28.42|28.34|2
1645818610000|2022-02-25 19:50:10|28.49|28.41|28.44|28.36|28.49|28.41|28.44|28.36|4
1645818620000|2022-02-25 19:50:20|28.43|28.35|28.46|28.38|28.47|28.39|28.42|28.34|0
1645818630000|2022-02-25 19:50:30|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1645818640000|2022-02-25 19:50:40|28.47|28.39|28.48|28.4|28.51|28.43|28.46|28.38|7
1645818650000|2022-02-25 19:50:50|28.46|28.38|28.5|28.42|28.5|28.42|28.46|28.38|6
1645818660000|2022-02-25 19:51:00|28.48|28.4|28.48|28.4|28.48|28.4|28.46|28.38|0
1645818670000|2022-02-25 19:51:10|28.5|28.42|28.52|28.44|28.53|28.45|28.49|28.41|1
1645818680000|2022-02-25 19:51:20|28.53|28.45|28.55|28.47|28.55|28.47|28.53|28.45|2
1645818690000|2022-02-25 19:51:30|28.53|28.45|28.55|28.47|28.55|28.47|28.53|28.45|0
1645818700000|2022-02-25 19:51:40|28.56|28.48|28.55|28.47|28.57|28.49|28.55|28.47|2
1645818710000|2022-02-25 19:51:50|28.56|28.48|28.57|28.49|28.58|28.5|28.55|28.47|0
1645818720000|2022-02-25 19:52:00|28.59|28.51|28.58|28.5|28.59|28.51|28.57|28.49|2
1645818730000|2022-02-25 19:52:10|28.57|28.49|28.57|28.49|28.59|28.51|28.55|28.47|1
1645818740000|2022-02-25 19:52:20|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|0
1645818750000|2022-02-25 19:52:30|28.59|28.51|28.59|28.51|28.59|28.51|28.57|28.49|0
1645818760000|2022-02-25 19:52:40|28.57|28.49|28.55|28.47|28.58|28.5|28.55|28.47|0
1645818770000|2022-02-25 19:52:50|28.57|28.49|28.58|28.5|28.6|28.52|28.56|28.48|3
1645818780000|2022-02-25 19:53:00|28.6|28.52|28.61|28.53|28.61|28.53|28.58|28.5|0
1645818790000|2022-02-25 19:53:10|28.6|28.52|28.63|28.55|28.63|28.55|28.59|28.51|2
1645818800000|2022-02-25 19:53:20|28.61|28.53|28.64|28.56|28.66|28.58|28.59|28.51|0
1645818810000|2022-02-25 19:53:30|28.65|28.57|28.64|28.56|28.68|28.6|28.64|28.56|3
1645818820000|2022-02-25 19:53:40|28.62|28.54|28.64|28.56|28.64|28.56|28.62|28.54|0
1645818830000|2022-02-25 19:53:50|28.65|28.57|28.64|28.56|28.68|28.6|28.64|28.56|0
1645818840000|2022-02-25 19:54:00|28.62|28.54|28.61|28.53|28.62|28.54|28.6|28.52|0
1645818850000|2022-02-25 19:54:10|28.6|28.52|28.57|28.49|28.64|28.56|28.57|28.49|2
1645818860000|2022-02-25 19:54:20|28.55|28.47|28.59|28.51|28.59|28.51|28.55|28.47|0
1645818870000|2022-02-25 19:54:30|28.57|28.49|28.61|28.53|28.61|28.53|28.57|28.49|0
1645818880000|2022-02-25 19:54:40|28.62|28.54|28.59|28.51|28.62|28.54|28.59|28.51|0
1645818890000|2022-02-25 19:54:50|28.57|28.49|28.59|28.51|28.59|28.51|28.57|28.49|2
1645818900000|2022-02-25 19:55:00|28.57|28.49|28.59|28.51|28.59|28.51|28.55|28.47|0
1645818910000|2022-02-25 19:55:10|28.57|28.49|28.57|28.49|28.59|28.51|28.53|28.45|15
1645818920000|2022-02-25 19:55:20|28.59|28.51|28.57|28.49|28.59|28.51|28.55|28.47|4
1645818930000|2022-02-25 19:55:30|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|2
1645818940000|2022-02-25 19:55:40|28.53|28.45|28.52|28.44|28.54|28.46|28.52|28.44|0
1645818950000|2022-02-25 19:55:50|28.54|28.46|28.52|28.44|28.54|28.46|28.52|28.44|0
1645818960000|2022-02-25 19:56:00|28.55|28.47|28.52|28.44|28.55|28.47|28.52|28.44|2
1645818970000|2022-02-25 19:56:10|28.53|28.45|28.55|28.47|28.55|28.47|28.53|28.45|0
1645818990000|2022-02-25 19:56:30|||||||||2
1645819000000|2022-02-25 19:56:40|28.53|28.45|28.55|28.47|28.55|28.47|28.53|28.45|0
1645819010000|2022-02-25 19:56:50|28.53|28.45|28.55|28.47|28.55|28.47|28.53|28.45|0
1645819020000|2022-02-25 19:57:00|28.53|28.45|28.53|28.45|28.55|28.47|28.53|28.45|0
1645819050000|2022-02-25 19:57:30|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|5
1645819060000|2022-02-25 19:57:40|28.53|28.45|28.52|28.44|28.53|28.45|28.52|28.44|0
1645819070000|2022-02-25 19:57:50|28.53|28.45|28.5|28.42|28.53|28.45|28.5|28.42|0
1645819080000|2022-02-25 19:58:00|28.49|28.41|28.44|28.36|28.49|28.41|28.4|28.32|4
1645819090000|2022-02-25 19:58:10|28.47|28.39|28.45|28.37|28.49|28.41|28.44|28.36|4
1645819100000|2022-02-25 19:58:20|28.47|28.39|28.45|28.37|28.47|28.39|28.45|28.37|4
1645819120000|2022-02-25 19:58:40|||||||||2
1645819130000|2022-02-25 19:58:50|28.47|28.39|28.43|28.35|28.48|28.4|28.42|28.34|30
1645819140000|2022-02-25 19:59:00|28.46|28.38|28.42|28.34|28.47|28.39|28.42|28.34|11
1645819150000|2022-02-25 19:59:10|28.41|28.33|28.43|28.35|28.45|28.37|28.41|28.33|2
1645819160000|2022-02-25 19:59:20|28.45|28.37|28.46|28.38|28.46|28.38|28.43|28.35|0
1645819170000|2022-02-25 19:59:30|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1645819180000|2022-02-25 19:59:40|28.47|28.39|28.48|28.4|28.48|28.4|28.45|28.37|4
1645819190000|2022-02-25 19:59:50|28.46|28.38|28.48|28.4|28.48|28.4|28.46|28.38|1
1645819210000|2022-02-25 20:00:10|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1645819220000|2022-02-25 20:00:20|28.45|28.37|28.48|28.4|28.48|28.4|28.45|28.37|0
1645819230000|2022-02-25 20:00:30|28.46|28.38|28.48|28.4|28.48|28.4|28.46|28.38|1
1645819240000|2022-02-25 20:00:40|28.47|28.39|28.51|28.43|28.51|28.43|28.47|28.39|1
1645819260000|2022-02-25 20:01:00|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1645819270000|2022-02-25 20:01:10|28.54|28.46|28.58|28.5|28.59|28.51|28.54|28.46|0
1645819280000|2022-02-25 20:01:20|28.59|28.51|28.54|28.46|28.59|28.51|28.54|28.46|0
1645819290000|2022-02-25 20:01:30|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|1
1645819300000|2022-02-25 20:01:40|28.53|28.45|28.52|28.44|28.53|28.45|28.49|28.41|0
1645819310000|2022-02-25 20:01:50|28.53|28.45|28.52|28.44|28.53|28.45|28.52|28.44|0
1645819320000|2022-02-25 20:02:00|28.53|28.45|28.56|28.48|28.56|28.48|28.53|28.45|3
1645819330000|2022-02-25 20:02:10|28.54|28.46|28.56|28.48|28.56|28.48|28.54|28.46|0
1645819340000|2022-02-25 20:02:20|28.54|28.46|28.56|28.48|28.56|28.48|28.54|28.46|1
1645819360000|2022-02-25 20:02:40|28.57|28.49|28.61|28.53|28.61|28.53|28.56|28.48|1
1645819370000|2022-02-25 20:02:50|28.6|28.52|28.65|28.57|28.65|28.57|28.6|28.52|3
1645819380000|2022-02-25 20:03:00|28.64|28.56|28.64|28.56|28.65|28.57|28.62|28.54|1
1645819390000|2022-02-25 20:03:10|28.63|28.55|28.63|28.55|28.65|28.57|28.62|28.54|0
1645819400000|2022-02-25 20:03:20|28.59|28.51|28.61|28.53|28.61|28.53|28.59|28.51|1
1645819410000|2022-02-25 20:03:30|28.59|28.51|28.56|28.48|28.59|28.51|28.54|28.46|0
1645819420000|2022-02-25 20:03:40|28.59|28.51|28.61|28.53|28.65|28.57|28.57|28.49|0
1645819430000|2022-02-25 20:03:50|28.65|28.57|28.66|28.58|28.66|28.58|28.64|28.56|0
1645819440000|2022-02-25 20:04:00|28.64|28.56|28.62|28.54|28.66|28.58|28.61|28.53|0
1645819450000|2022-02-25 20:04:10|28.59|28.51|28.61|28.53|28.61|28.53|28.57|28.49|0
1645819460000|2022-02-25 20:04:20|28.59|28.51|28.59|28.51|28.61|28.53|28.57|28.49|0
1645819470000|2022-02-25 20:04:30|28.58|28.5|28.57|28.49|28.58|28.5|28.57|28.49|0
1645819480000|2022-02-25 20:04:40|28.58|28.5|28.58|28.5|28.59|28.51|28.57|28.49|0
1645819490000|2022-02-25 20:04:50|28.59|28.51|28.58|28.5|28.59|28.51|28.58|28.5|0
1645819500000|2022-02-25 20:05:00|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|0
1645819510000|2022-02-25 20:05:10|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1645819520000|2022-02-25 20:05:20|28.6|28.52|28.6|28.52|28.6|28.52|28.59|28.51|0
1645819530000|2022-02-25 20:05:30|28.59|28.51|28.57|28.49|28.59|28.51|28.56|28.48|0
1645819540000|2022-02-25 20:05:40|28.59|28.51|28.6|28.52|28.6|28.52|28.59|28.51|0
1645819560000|2022-02-25 20:06:00|28.59|28.51|28.59|28.51|28.6|28.52|28.59|28.51|0
1645819570000|2022-02-25 20:06:10|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1645819580000|2022-02-25 20:06:20|28.59|28.51|28.6|28.52|28.6|28.52|28.59|28.51|0
1645819590000|2022-02-25 20:06:30|28.58|28.5|28.57|28.49|28.6|28.52|28.57|28.49|0
1645819600000|2022-02-25 20:06:40|28.59|28.51|28.59|28.51|28.59|28.51|28.57|28.49|0
1645819610000|2022-02-25 20:06:50|28.58|28.5|28.57|28.49|28.59|28.51|28.56|28.48|0
1645819620000|2022-02-25 20:07:00|28.58|28.5|28.58|28.5|28.59|28.51|28.58|28.5|0
1645819640000|2022-02-25 20:07:20|28.57|28.49|28.58|28.5|28.58|28.5|28.56|28.48|0
1645819660000|2022-02-25 20:07:40|28.59|28.51|28.64|28.56|28.64|28.56|28.59|28.51|66
1645819670000|2022-02-25 20:07:50|28.65|28.57|28.65|28.57|28.65|28.57|28.62|28.54|2
1645819680000|2022-02-25 20:08:00|28.66|28.58|28.71|28.63|28.71|28.63|28.66|28.58|4
1645819690000|2022-02-25 20:08:10|28.74|28.66|28.72|28.64|28.74|28.66|28.72|28.64|24
1645819700000|2022-02-25 20:08:20|28.71|28.63|28.69|28.61|28.71|28.63|28.69|28.61|2
1645819710000|2022-02-25 20:08:30|28.67|28.59|28.67|28.59|28.69|28.61|28.67|28.59|3
1645819720000|2022-02-25 20:08:40|28.65|28.57|28.64|28.56|28.65|28.57|28.62|28.54|2
1645819730000|2022-02-25 20:08:50|28.62|28.54|28.61|28.53|28.64|28.56|28.6|28.52|0
1645819740000|2022-02-25 20:09:00|28.59|28.51|28.57|28.49|28.6|28.52|28.57|28.49|0
1645819750000|2022-02-25 20:09:10|28.58|28.5|28.58|28.5|28.6|28.52|28.58|28.5|4
1645819760000|2022-02-25 20:09:20|28.6|28.52|28.66|28.58|28.66|28.58|28.6|28.52|2
1645819770000|2022-02-25 20:09:30|28.65|28.57|28.65|28.57|28.65|28.57|28.62|28.54|4
1645819780000|2022-02-25 20:09:40|28.63|28.55|28.6|28.52|28.64|28.56|28.6|28.52|2
1645819790000|2022-02-25 20:09:50|28.63|28.55|28.62|28.54|28.63|28.55|28.61|28.53|0
1645819800000|2022-02-25 20:10:00|28.63|28.55|28.63|28.55|28.65|28.57|28.61|28.53|0
1645819810000|2022-02-25 20:10:10|28.65|28.57|28.63|28.55|28.65|28.57|28.61|28.53|0
1645819820000|2022-02-25 20:10:20|28.61|28.53|28.58|28.5|28.62|28.54|28.58|28.5|2
1645819830000|2022-02-25 20:10:30|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1645819840000|2022-02-25 20:10:40|28.61|28.53|28.64|28.56|28.64|28.56|28.61|28.53|0
1645819850000|2022-02-25 20:10:50|28.65|28.57|28.65|28.57|28.65|28.57|28.62|28.54|2
1645819860000|2022-02-25 20:11:00|28.63|28.55|28.65|28.57|28.65|28.57|28.6|28.52|0
1645819870000|2022-02-25 20:11:10|28.67|28.59|28.69|28.61|28.69|28.61|28.67|28.59|4
1645819880000|2022-02-25 20:11:20|28.7|28.62|28.71|28.63|28.74|28.66|28.7|28.62|5
1645819890000|2022-02-25 20:11:30|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|8
1645819900000|2022-02-25 20:11:40|28.67|28.59|28.67|28.59|28.69|28.61|28.67|28.59|2
1645819910000|2022-02-25 20:11:50|28.69|28.61|28.67|28.59|28.69|28.61|28.67|28.59|0
1645819920000|2022-02-25 20:12:00|28.69|28.61|28.68|28.6|28.69|28.61|28.67|28.59|0
1645819940000|2022-02-25 20:12:20|28.7|28.62|28.7|28.62|28.7|28.62|28.68|28.6|3
1645819950000|2022-02-25 20:12:30|28.68|28.6|28.7|28.62|28.7|28.62|28.68|28.6|0
1645819970000|2022-02-25 20:12:50|28.68|28.6|28.68|28.6|28.7|28.62|28.68|28.6|0
1645819980000|2022-02-25 20:13:00|28.7|28.62|28.68|28.6|28.7|28.62|28.68|28.6|0
1645819990000|2022-02-25 20:13:10|28.7|28.62|28.7|28.62|28.7|28.62|28.68|28.6|0
1645820000000|2022-02-25 20:13:20|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1645820010000|2022-02-25 20:13:30|28.69|28.61|28.67|28.59|28.69|28.61|28.67|28.59|0
1645820020000|2022-02-25 20:13:40|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1645820030000|2022-02-25 20:13:50|28.64|28.56|28.63|28.55|28.64|28.56|28.62|28.54|43
1645820040000|2022-02-25 20:14:00|28.65|28.57|28.65|28.57|28.65|28.57|28.63|28.55|2
1645820050000|2022-02-25 20:14:10|28.66|28.58|28.67|28.59|28.69|28.61|28.66|28.58|0
1645820060000|2022-02-25 20:14:20|28.69|28.61|28.69|28.61|28.69|28.61|28.67|28.59|4
1645820070000|2022-02-25 20:14:30|28.67|28.59|28.67|28.59|28.69|28.61|28.67|28.59|7
1645820080000|2022-02-25 20:14:40|28.69|28.61|28.67|28.59|28.69|28.61|28.67|28.59|5
1645820090000|2022-02-25 20:14:50|28.68|28.6|28.64|28.56|28.68|28.6|28.64|28.56|10
1645820100000|2022-02-25 20:15:00|28.66|28.58|28.63|28.55|28.67|28.59|28.63|28.55|2
1645820110000|2022-02-25 20:15:10|28.65|28.57|28.65|28.57|28.65|28.57|28.63|28.55|2
1645820120000|2022-02-25 20:15:20|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1645820130000|2022-02-25 20:15:30|28.61|28.53|28.59|28.51|28.61|28.53|28.57|28.49|0
1645820140000|2022-02-25 20:15:40|28.58|28.5|28.57|28.49|28.61|28.53|28.57|28.49|0
1645820150000|2022-02-25 20:15:50|28.56|28.48|28.53|28.45|28.56|28.48|28.52|28.44|2
1645820160000|2022-02-25 20:16:00|28.54|28.46|28.53|28.45|28.56|28.48|28.52|28.44|0
1645820170000|2022-02-25 20:16:10|28.54|28.46|28.53|28.45|28.54|28.46|28.53|28.45|0
1645820180000|2022-02-25 20:16:20|28.51|28.43|28.46|28.38|28.53|28.45|28.46|28.38|0
1645820190000|2022-02-25 20:16:30|28.48|28.4|28.5|28.42|28.5|28.42|28.46|28.38|0
1645820200000|2022-02-25 20:16:40|28.49|28.41|28.52|28.44|28.52|28.44|28.49|28.41|0
1645820210000|2022-02-25 20:16:50|28.53|28.45|28.54|28.46|28.55|28.47|28.53|28.45|0
1645820220000|2022-02-25 20:17:00|28.53|28.45|28.51|28.43|28.53|28.45|28.51|28.43|0
1645820230000|2022-02-25 20:17:10|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1645820240000|2022-02-25 20:17:20|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|0
1645820250000|2022-02-25 20:17:30|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|0
1645820260000|2022-02-25 20:17:40|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|0
1645820270000|2022-02-25 20:17:50|28.55|28.47|28.53|28.45|28.55|28.47|28.53|28.45|0
1645820290000|2022-02-25 20:18:10|28.51|28.43|28.44|28.36|28.51|28.43|28.44|28.36|0
1645820300000|2022-02-25 20:18:20|28.45|28.37|28.42|28.34|28.46|28.38|28.42|28.34|0
1645820310000|2022-02-25 20:18:30|28.4|28.32|28.41|28.33|28.42|28.34|28.4|28.32|0
1645820320000|2022-02-25 20:18:40|28.42|28.34|28.4|28.32|28.42|28.34|28.4|28.32|0
1645820330000|2022-02-25 20:18:50|28.38|28.3|28.38|28.3|28.4|28.32|28.38|28.3|0
1645820350000|2022-02-25 20:19:10|28.39|28.31|28.41|28.33|28.43|28.35|28.39|28.31|1
1645820360000|2022-02-25 20:19:20|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|0
1645820390000|2022-02-25 20:19:50|28.38|28.3|28.39|28.31|28.41|28.33|28.38|28.3|0
1645820400000|2022-02-25 20:20:00|28.41|28.33|28.37|28.29|28.41|28.33|28.37|28.29|0
1645820430000|2022-02-25 20:20:30|28.41|28.33|28.39|28.31|28.41|28.33|28.37|28.29|1
1645820440000|2022-02-25 20:20:40|28.4|28.32|28.37|28.29|28.4|28.32|28.37|28.29|0
1645820450000|2022-02-25 20:20:50|28.39|28.31|28.42|28.34|28.42|28.34|28.39|28.31|0
1645820460000|2022-02-25 20:21:00|28.41|28.33|28.45|28.37|28.46|28.38|28.41|28.33|0
1645820470000|2022-02-25 20:21:10|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1645820480000|2022-02-25 20:21:20|28.45|28.37|28.43|28.35|28.46|28.38|28.42|28.34|0
1645820520000|2022-02-25 20:22:00|28.41|28.33|28.39|28.31|28.42|28.34|28.38|28.3|0
1645820530000|2022-02-25 20:22:10|28.37|28.29|28.39|28.31|28.39|28.31|28.37|28.29|0
1645820550000|2022-02-25 20:22:30|28.41|28.33|28.39|28.31|28.41|28.33|28.39|28.31|0
1645820560000|2022-02-25 20:22:40|28.38|28.3|28.4|28.32|28.42|28.34|28.38|28.3|2
1645820570000|2022-02-25 20:22:50|28.42|28.34|28.4|28.32|28.42|28.34|28.38|28.3|0
1645820580000|2022-02-25 20:23:00|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1645820590000|2022-02-25 20:23:10|28.4|28.32|28.39|28.31|28.42|28.34|28.38|28.3|0
1645820600000|2022-02-25 20:23:20|28.38|28.3|28.38|28.3|28.4|28.32|28.38|28.3|0
1645820610000|2022-02-25 20:23:30|28.39|28.31|28.42|28.34|28.42|28.34|28.39|28.31|0
1645820620000|2022-02-25 20:23:40|28.4|28.32|28.42|28.34|28.42|28.34|28.4|28.32|0
1645820630000|2022-02-25 20:23:50|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1645820640000|2022-02-25 20:24:00|28.38|28.3|28.34|28.26|28.38|28.3|28.34|28.26|0
1645820650000|2022-02-25 20:24:10|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1645820670000|2022-02-25 20:24:30|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1645820680000|2022-02-25 20:24:40|28.3|28.22|28.33|28.25|28.33|28.25|28.3|28.22|0
1645820730000|2022-02-25 20:25:30|28.34|28.26|28.38|28.3|28.38|28.3|28.34|28.26|0
1645820740000|2022-02-25 20:25:40|28.39|28.31|28.43|28.35|28.43|28.35|28.38|28.3|0
1645820750000|2022-02-25 20:25:50|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1645820760000|2022-02-25 20:26:00|28.38|28.3|28.36|28.28|28.38|28.3|28.35|28.27|0
1645820770000|2022-02-25 20:26:10|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|0
1645820780000|2022-02-25 20:26:20|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|0
1645820790000|2022-02-25 20:26:30|28.38|28.3|28.38|28.3|28.39|28.31|28.38|28.3|0
1645820800000|2022-02-25 20:26:40|28.39|28.31|28.37|28.29|28.39|28.31|28.37|28.29|0
1645820830000|2022-02-25 20:27:10|28.35|28.27|28.37|28.29|28.37|28.29|28.35|28.27|0
1645820840000|2022-02-25 20:27:20|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1645820850000|2022-02-25 20:27:30|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1645820860000|2022-02-25 20:27:40|28.32|28.24|28.34|28.26|28.34|28.26|28.32|28.24|8
1645820880000|2022-02-25 20:28:00|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1645820890000|2022-02-25 20:28:10|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|0
1645820900000|2022-02-25 20:28:20|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1645820920000|2022-02-25 20:28:40|28.39|28.31|28.43|28.35|28.43|28.35|28.39|28.31|0
1645820930000|2022-02-25 20:28:50|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|0
1645820940000|2022-02-25 20:29:00|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|0
1645820950000|2022-02-25 20:29:10|28.41|28.33|28.41|28.33|28.41|28.33|28.4|28.32|0
1645820960000|2022-02-25 20:29:20|28.43|28.35|28.43|28.35|28.45|28.37|28.43|28.35|0
1645820970000|2022-02-25 20:29:30|28.41|28.33|28.41|28.33|28.43|28.35|28.41|28.33|0
1645820980000|2022-02-25 20:29:40|28.43|28.35|28.43|28.35|28.43|28.35|28.41|28.33|0
1645820990000|2022-02-25 20:29:50|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1645821010000|2022-02-25 20:30:10|28.43|28.35|28.41|28.33|28.43|28.35|28.4|28.32|0
1645821020000|2022-02-25 20:30:20|28.38|28.3|28.38|28.3|28.4|28.32|28.38|28.3|12
1645821040000|2022-02-25 20:30:40|28.35|28.27|28.32|28.24|28.35|28.27|28.32|28.24|0
1645821070000|2022-02-25 20:31:10|28.38|28.3|28.34|28.26|28.38|28.3|28.34|28.26|10
1645821090000|2022-02-25 20:31:30|28.35|28.27|28.34|28.26|28.36|28.28|28.34|28.26|0
1645821100000|2022-02-25 20:31:40|28.32|28.24|28.34|28.26|28.34|28.26|28.32|28.24|0
1645821120000|2022-02-25 20:32:00|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|1
1645821140000|2022-02-25 20:32:20|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1645821150000|2022-02-25 20:32:30|28.33|28.25|28.31|28.23|28.33|28.25|28.31|28.23|0
1645821160000|2022-02-25 20:32:40|28.33|28.25|28.31|28.23|28.33|28.25|28.31|28.23|0
1645821200000|2022-02-25 20:33:20|28.28|28.2|28.3|28.22|28.3|28.22|28.28|28.2|3
1645821210000|2022-02-25 20:33:30|28.28|28.2|28.3|28.22|28.31|28.23|28.28|28.2|0
1645821230000|2022-02-25 20:33:50|28.31|28.23|28.37|28.29|28.37|28.29|28.31|28.23|1
1645821240000|2022-02-25 20:34:00|28.36|28.28|28.37|28.29|28.39|28.31|28.36|28.28|0
1645821250000|2022-02-25 20:34:10|28.36|28.28|28.35|28.27|28.37|28.29|28.33|28.25|0
1645821260000|2022-02-25 20:34:20|28.32|28.24|28.31|28.23|28.32|28.24|28.31|28.23|2
1645821270000|2022-02-25 20:34:30|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1645821290000|2022-02-25 20:34:50|28.31|28.23|28.35|28.27|28.35|28.27|28.31|28.23|1
1645821300000|2022-02-25 20:35:00|28.37|28.29|28.43|28.35|28.44|28.36|28.37|28.29|2
1645821310000|2022-02-25 20:35:10|28.44|28.36|28.41|28.33|28.44|28.36|28.4|28.32|3
1645821320000|2022-02-25 20:35:20|28.43|28.35|28.43|28.35|28.43|28.35|28.41|28.33|0
1645821330000|2022-02-25 20:35:30|28.41|28.33|28.41|28.33|28.41|28.33|28.4|28.32|0
1645821350000|2022-02-25 20:35:50|28.43|28.35|28.47|28.39|28.47|28.39|28.43|28.35|1
1645821360000|2022-02-25 20:36:00|28.45|28.37|28.45|28.37|28.47|28.39|28.45|28.37|0
1645821370000|2022-02-25 20:36:10|28.47|28.39|28.47|28.39|28.47|28.39|28.45|28.37|0
1645821380000|2022-02-25 20:36:20|28.48|28.4|28.47|28.39|28.48|28.4|28.47|28.39|0
1645821390000|2022-02-25 20:36:30|28.48|28.4|28.47|28.39|28.48|28.4|28.47|28.39|0
1645821400000|2022-02-25 20:36:40|28.45|28.37|28.47|28.39|28.47|28.39|28.45|28.37|0
1645821410000|2022-02-25 20:36:50|28.45|28.37|28.47|28.39|28.47|28.39|28.45|28.37|0
1645821420000|2022-02-25 20:37:00|28.45|28.37|28.47|28.39|28.47|28.39|28.45|28.37|0
1645821430000|2022-02-25 20:37:10|28.45|28.37|28.45|28.37|28.45|28.37|28.44|28.36|0
1645821440000|2022-02-25 20:37:20|28.44|28.36|28.45|28.37|28.45|28.37|28.44|28.36|0
1645821480000|2022-02-25 20:38:00|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1645821490000|2022-02-25 20:38:10|28.48|28.4|28.47|28.39|28.48|28.4|28.47|28.39|0
1645821500000|2022-02-25 20:38:20|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1645821510000|2022-02-25 20:38:30|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1645821530000|2022-02-25 20:38:50|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1645821540000|2022-02-25 20:39:00|28.47|28.39|28.45|28.37|28.47|28.39|28.45|28.37|0
1645821550000|2022-02-25 20:39:10|28.44|28.36|28.41|28.33|28.44|28.36|28.41|28.33|0
1645821570000|2022-02-25 20:39:30|28.4|28.32|28.44|28.36|28.44|28.36|28.4|28.32|0
1645821590000|2022-02-25 20:39:50|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1645821600000|2022-02-25 20:40:00|28.44|28.36|28.43|28.35|28.44|28.36|28.43|28.35|0
1645821610000|2022-02-25 20:40:10|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1645821620000|2022-02-25 20:40:20|28.43|28.35|28.47|28.39|28.49|28.41|28.43|28.35|0
1645821630000|2022-02-25 20:40:30|28.49|28.41|28.52|28.44|28.54|28.46|28.49|28.41|0
1645821640000|2022-02-25 20:40:40|28.54|28.46|28.52|28.44|28.54|28.46|28.52|28.44|0
1645821650000|2022-02-25 20:40:50|28.51|28.43|28.53|28.45|28.53|28.45|28.5|28.42|1
1645821660000|2022-02-25 20:41:00|28.54|28.46|28.53|28.45|28.54|28.46|28.51|28.43|0
1645821670000|2022-02-25 20:41:10|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1645821680000|2022-02-25 20:41:20|28.53|28.45|28.53|28.45|28.55|28.47|28.53|28.45|0
1645821690000|2022-02-25 20:41:30|28.51|28.43|28.53|28.45|28.53|28.45|28.51|28.43|0
1645821700000|2022-02-25 20:41:40|28.51|28.43|28.55|28.47|28.55|28.47|28.51|28.43|0
1645821710000|2022-02-25 20:41:50|28.54|28.46|28.54|28.46|28.55|28.47|28.53|28.45|5
1645821720000|2022-02-25 20:42:00|28.55|28.47|28.57|28.49|28.58|28.5|28.53|28.45|8
1645821730000|2022-02-25 20:42:10|28.58|28.5|28.56|28.48|28.58|28.5|28.56|28.48|0
1645821740000|2022-02-25 20:42:20|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1645821750000|2022-02-25 20:42:30|28.56|28.48|28.56|28.48|28.58|28.5|28.56|28.48|0
1645821770000|2022-02-25 20:42:50|28.54|28.46|28.53|28.45|28.54|28.46|28.53|28.45|7
1645821780000|2022-02-25 20:43:00|28.54|28.46|28.53|28.45|28.54|28.46|28.53|28.45|0
1645821790000|2022-02-25 20:43:10|28.51|28.43|28.43|28.35|28.51|28.43|28.42|28.34|0
1645821800000|2022-02-25 20:43:20|28.42|28.34|28.43|28.35|28.43|28.35|28.42|28.34|0
1645821810000|2022-02-25 20:43:30|28.42|28.34|28.37|28.29|28.43|28.35|28.37|28.29|0
1645821820000|2022-02-25 20:43:40|28.35|28.27|28.34|28.26|28.35|28.27|28.34|28.26|2
1645821830000|2022-02-25 20:43:50|28.31|28.23|28.33|28.25|28.33|28.25|28.31|28.23|2
1645821840000|2022-02-25 20:44:00|28.31|28.23|28.33|28.25|28.33|28.25|28.31|28.23|1
1645821850000|2022-02-25 20:44:10|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1645821860000|2022-02-25 20:44:20|28.33|28.25|28.31|28.23|28.33|28.25|28.31|28.23|0
1645821870000|2022-02-25 20:44:30|28.33|28.25|28.34|28.26|28.36|28.28|28.33|28.25|0
1645821880000|2022-02-25 20:44:40|28.36|28.28|28.34|28.26|28.36|28.28|28.34|28.26|0
1645821890000|2022-02-25 20:44:50|28.36|28.28|28.36|28.28|28.36|28.28|28.34|28.26|0
1645821900000|2022-02-25 20:45:00|28.35|28.27|28.35|28.27|28.37|28.29|28.34|28.26|3
1645821910000|2022-02-25 20:45:10|28.37|28.29|28.37|28.29|28.37|28.29|28.36|28.28|0
1645821920000|2022-02-25 20:45:20|28.38|28.3|28.41|28.33|28.41|28.33|28.37|28.29|2
1645821930000|2022-02-25 20:45:30|28.39|28.31|28.37|28.29|28.41|28.33|28.37|28.29|0
1645821940000|2022-02-25 20:45:40|28.35|28.27|28.37|28.29|28.37|28.29|28.34|28.26|2
1645821950000|2022-02-25 20:45:50|28.35|28.27|28.36|28.28|28.37|28.29|28.35|28.27|0
1645821960000|2022-02-25 20:46:00|28.34|28.26|28.35|28.27|28.37|28.29|28.34|28.26|0
1645821970000|2022-02-25 20:46:10|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1645821980000|2022-02-25 20:46:20|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|0
1645821990000|2022-02-25 20:46:30|28.38|28.3|28.35|28.27|28.38|28.3|28.34|28.26|0
1645822010000|2022-02-25 20:46:50|28.37|28.29|28.36|28.28|28.37|28.29|28.34|28.26|0
1645822020000|2022-02-25 20:47:00|28.34|28.26|28.36|28.28|28.36|28.28|28.34|28.26|0
1645822030000|2022-02-25 20:47:10|28.34|28.26|28.35|28.27|28.35|28.27|28.34|28.26|0
1645822060000|2022-02-25 20:47:40|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1645822070000|2022-02-25 20:47:50|28.35|28.27|28.34|28.26|28.35|28.27|28.34|28.26|0
1645822080000|2022-02-25 20:48:00|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|2
1645822090000|2022-02-25 20:48:10|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|2
1645822100000|2022-02-25 20:48:20|28.34|28.26|28.35|28.27|28.35|28.27|28.34|28.26|0
1645822120000|2022-02-25 20:48:40|28.34|28.26|28.34|28.26|28.36|28.28|28.34|28.26|2
1645822140000|2022-02-25 20:49:00|28.35|28.27|28.45|28.37|28.45|28.37|28.35|28.27|5
1645822150000|2022-02-25 20:49:10|28.44|28.36|28.43|28.35|28.44|28.36|28.43|28.35|0
1645822160000|2022-02-25 20:49:20|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|0
1645822170000|2022-02-25 20:49:30|28.44|28.36|28.45|28.37|28.45|28.37|28.44|28.36|0
1645822180000|2022-02-25 20:49:40|28.46|28.38|28.43|28.35|28.46|28.38|28.43|28.35|1
1645822190000|2022-02-25 20:49:50|28.41|28.33|28.44|28.36|28.44|28.36|28.41|28.33|0
1645822200000|2022-02-25 20:50:00|28.42|28.34|28.36|28.28|28.42|28.34|28.32|28.24|20
1645822210000|2022-02-25 20:50:10|28.34|28.26|28.38|28.3|28.4|28.32|28.34|28.26|1
1645822220000|2022-02-25 20:50:20|28.4|28.32|28.38|28.3|28.4|28.32|28.36|28.28|0
1645822230000|2022-02-25 20:50:30|28.4|28.32|28.38|28.3|28.4|28.32|28.38|28.3|0
1645822240000|2022-02-25 20:50:40|28.37|28.29|28.38|28.3|28.38|28.3|28.36|28.28|0
1645822250000|2022-02-25 20:50:50|28.37|28.29|28.38|28.3|28.4|28.32|28.36|28.28|0
1645822260000|2022-02-25 20:51:00|28.4|28.32|28.38|28.3|28.4|28.32|28.36|28.28|0
1645822270000|2022-02-25 20:51:10|28.36|28.28|28.38|28.3|28.38|28.3|28.36|28.28|0
1645822280000|2022-02-25 20:51:20|28.37|28.29|28.36|28.28|28.37|28.29|28.36|28.28|0
1645822300000|2022-02-25 20:51:40|28.34|28.26|28.36|28.28|28.36|28.28|28.34|28.26|3
1645822320000|2022-02-25 20:52:00|28.43|28.18|28.44|28.19|28.46|28.21|28.42|28.17|0
1645822330000|2022-02-25 20:52:10|28.48|28.18|28.44|28.19|28.48|28.21|28.44|28.18|0
1645822340000|2022-02-25 20:52:20|28.42|28.17|28.42|28.17|28.42|28.17|28.42|28.17|0
1645822350000|2022-02-25 20:52:30|28.41|28.16|28.33|28.25|28.43|28.25|28.33|28.16|0
1645822360000|2022-02-25 20:52:40|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1645822370000|2022-02-25 20:52:50|28.3|28.22|28.27|28.19|28.3|28.22|28.27|28.19|0
1645822390000|2022-02-25 20:53:10|28.3|28.22|28.29|28.21|28.3|28.22|28.29|28.21|2
1645822400000|2022-02-25 20:53:20|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1645822420000|2022-02-25 20:53:40|28.29|28.21|28.27|28.19|28.29|28.21|28.27|28.19|0
1645822440000|2022-02-25 20:54:00|28.26|28.18|28.33|28.08|28.33|28.18|28.24|28.08|6
1645822450000|2022-02-25 20:54:10|||||||||9
1645822470000|2022-02-25 20:54:30|28.34|28.09|28.23|28.15|28.34|28.15|28.23|28.09|5
1645822480000|2022-02-25 20:54:40|28.31|28.06|28.3|28.05|28.31|28.06|28.3|28.05|9
1645822490000|2022-02-25 20:54:50|28.31|28.06|28.26|28.18|28.33|28.18|28.21|28.06|7
1645822500000|2022-02-25 20:55:00|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1645822510000|2022-02-25 20:55:10|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1645822520000|2022-02-25 20:55:20|28.24|28.16|28.35|28.1|28.35|28.17|28.2|28.1|33
1645822530000|2022-02-25 20:55:30|28.33|28.08|28.23|28.15|28.33|28.15|28.23|28.08|0
1645822540000|2022-02-25 20:55:40|28.25|28.17|28.24|28.16|28.35|28.17|28.24|28.1|0
1645822550000|2022-02-25 20:55:50|28.33|28.08|28.33|28.08|28.33|28.08|28.33|28.08|0
1645822560000|2022-02-25 20:56:00|28.35|28.1|28.35|28.1|28.35|28.1|28.35|28.1|0
1645822570000|2022-02-25 20:56:10|28.23|28.15|28.24|28.16|28.33|28.16|28.23|28.08|0
1645822590000|2022-02-25 20:56:30|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1645822620000|2022-02-25 20:57:00|28.24|28.16|28.23|28.15|28.24|28.16|28.23|28.15|0
1645822630000|2022-02-25 20:57:10|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1645822660000|2022-02-25 20:57:40|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1645822670000|2022-02-25 20:57:50|28.23|28.15|28.22|28.14|28.23|28.15|28.21|28.13|0
1645822680000|2022-02-25 20:58:00|28.21|28.13|28.25|28.17|28.25|28.17|28.21|28.13|5
1645822690000|2022-02-25 20:58:10|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1645822700000|2022-02-25 20:58:20|28.22|28.14|28.23|28.15|28.25|28.17|28.22|28.14|0
1645822710000|2022-02-25 20:58:30|28.25|28.17|28.25|28.17|28.25|28.17|28.22|28.14|0
1645822730000|2022-02-25 20:58:50|28.35|28.1|28.35|28.1|28.35|28.1|28.35|28.1|0
1645822740000|2022-02-25 20:59:00|28.25|28.17|28.25|28.17|28.35|28.17|28.25|28.1|3
1645822750000|2022-02-25 20:59:10|28.23|28.15|28.25|28.17|28.25|28.17|28.23|28.15|2
1645822760000|2022-02-25 20:59:20|28.23|28.15|28.25|28.17|28.25|28.17|28.23|28.15|19
1645822770000|2022-02-25 20:59:30|28.35|28.1|28.35|28.1|28.36|28.11|28.35|28.1|0
1645822790000|2022-02-25 20:59:50|28.36|28.11|28.36|28.11|28.36|28.11|28.36|28.11|0
1645822800000|2022-02-25 21:00:00|28.37|28.12|28.37|28.12|28.37|28.12|28.37|28.12|0
1646007410000|2022-02-28 00:16:50|31.71|31.41|31.72|31.42|31.72|31.42|31.71|31.41|0
1646007420000|2022-02-28 00:17:00|31.81|31.51|31.81|31.51|31.81|31.51|31.81|31.51|0
1646007430000|2022-02-28 00:17:10|32.05|31.75|32.05|31.75|32.05|31.75|32.05|31.75|0
1646007440000|2022-02-28 00:17:20|31.8|31.5|31.8|31.5|31.8|31.5|31.8|31.5|0
1646007450000|2022-02-28 00:17:30|31.88|31.58|31.57|31.27|31.88|31.58|31.56|31.26|40
1646007470000|2022-02-28 00:17:50|31.6|31.35|31.6|31.35|31.6|31.42|31.5|31.34|11
1646007480000|2022-02-28 00:18:00|31.54|31.29|31.59|31.29|31.9|31.6|31.52|31.29|64
1646007490000|2022-02-28 00:18:10||31.34||31.29||31.34||31.29|3
1646007500000|2022-02-28 00:18:20|31.55|31.3|31.58|31.28|31.58|31.3|31.55|31.28|0
1646007510000|2022-02-28 00:18:30|31.52|31.44|31.58|31.28|31.58|31.44|31.52|31.28|1
1646007520000|2022-02-28 00:18:40|31.59|31.29|31.59|31.29|31.59|31.29|31.59|31.29|0
1646007540000|2022-02-28 00:19:00|31.65|31.35|31.5|31.42|31.65|31.42|31.5|31.35|0
1646007550000|2022-02-28 00:19:10|31.61|31.36|31.49|31.19|31.61|31.36|31.49|31.19|7
1646007560000|2022-02-28 00:19:20|31.42|31.34|31.46|31.16|31.53|31.34|31.42|31.16|1
1646007570000|2022-02-28 00:19:30|31.4|31.15|31.45|31.15|31.45|31.15|31.4|31.15|0
1646007580000|2022-02-28 00:19:40|31.39|31.14|31.35|31.05|31.39|31.2|31.28|31.05|1
1646007590000|2022-02-28 00:19:50|31.3|31.03|31.36|31.06|31.4|31.1|31.21|30.91|21
1646007600000|2022-02-28 00:20:00|31.37|31.07|31.36|31.06|31.37|31.07|31.36|31.06|25
1646007610000|2022-02-28 00:20:10|31.37|31.07|31.42|31.12|31.44|31.14|31.37|31.07|0
1646007620000|2022-02-28 00:20:20|31.41|31.11|31.41|31.11|31.41|31.11|31.41|31.11|0
1646007630000|2022-02-28 00:20:30|31.39|31.09|31.39|31.09|31.39|31.09|31.37|31.07|0
1646007640000|2022-02-28 00:20:40|31.37|31.07|31.37|31.07|31.37|31.07|31.37|31.07|0
1646007660000|2022-02-28 00:21:00|31.36|31.06|31.36|31.06|31.36|31.06|31.36|31.06|0
1646007680000|2022-02-28 00:21:20|31.35|31.05|31.36|31.06|31.36|31.06|31.35|31.05|1
1646007690000|2022-02-28 00:21:30|31.35|31.05|31.35|31.05|31.35|31.05|31.35|31.05|0
1646007700000|2022-02-28 00:21:40|31.34|31.09|31.34|31.09|31.34|31.09|31.32|31.07|0
1646007730000|2022-02-28 00:22:10|31.35|31.1|31.35|31.1|31.35|31.1|31.35|31.1|0
1646007750000|2022-02-28 00:22:30|31.36|31.11|31.35|31.1|31.36|31.11|31.35|31.1|0
1646007770000|2022-02-28 00:22:50|31.39|31.09|31.39|31.09|31.39|31.09|31.39|31.09|0
1646007780000|2022-02-28 00:23:00|31.35|31.05|31.35|31.05|31.35|31.2|31.24|31.05|0
1646007790000|2022-02-28 00:23:10|31.37|31.12|31.44|31.19|31.44|31.19|31.35|31.1|18
1646007800000|2022-02-28 00:23:20|31.45|31.2|31.45|31.2|31.45|31.2|31.45|31.2|0
1646007810000|2022-02-28 00:23:30|31.44|31.19|31.39|31.09|31.44|31.19|31.39|31.09|4
1646007820000|2022-02-28 00:23:40|31.4|31.1|31.39|31.09|31.4|31.1|31.39|31.09|0
1646007850000|2022-02-28 00:24:10|31.4|31.1|31.36|31.11|31.4|31.11|31.35|31.05|0
1646007870000|2022-02-28 00:24:30|31.4|31.1|31.4|31.1|31.4|31.1|31.4|31.1|0
1646007880000|2022-02-28 00:24:40|31.36|31.11|31.39|31.09|31.4|31.11|31.36|31.09|0
1646007890000|2022-02-28 00:24:50|31.35|31.1|31.32|31.07|31.35|31.1|31.32|31.07|0
1646007900000|2022-02-28 00:25:00|31.35|31.1|31.26|31.18|31.35|31.18|31.26|31.04|0
1646007910000|2022-02-28 00:25:10|31.28|31.2|31.28|31.2|31.28|31.2|31.28|31.2|0
1646007920000|2022-02-28 00:25:20|31.35|31.05|31.36|31.06|31.36|31.06|31.35|31.05|1
1646007930000|2022-02-28 00:25:30|31.35|31.05|31.35|31.05|31.35|31.05|31.35|31.05|0
1646007950000|2022-02-28 00:25:50|31.34|31.04|31.34|31.04|31.34|31.04|31.34|31.04|0
1646007960000|2022-02-28 00:26:00|31.32|31.02|31.36|31.06|31.36|31.06|31.32|31.02|0
1646007970000|2022-02-28 00:26:10|31.35|31.05|31.36|31.06|31.36|31.06|31.35|31.05|0
1646007980000|2022-02-28 00:26:20|31.37|31.07|31.37|31.07|31.37|31.07|31.37|31.07|0
1646007990000|2022-02-28 00:26:30|31.4|31.1|31.4|31.1|31.4|31.1|31.4|31.1|0
1646008010000|2022-02-28 00:26:50|31.39|31.09|31.39|31.09|31.4|31.1|31.39|31.09|0
1646008030000|2022-02-28 00:27:10|31.41|31.11|31.42|31.12|31.42|31.12|31.41|31.11|0
1646008050000|2022-02-28 00:27:30|31.45|31.15|31.45|31.15|31.45|31.15|31.45|31.15|0
1646008060000|2022-02-28 00:27:40|31.44|31.14|31.49|31.19|31.5|31.2|31.44|31.14|0
1646008070000|2022-02-28 00:27:50|31.48|31.18|31.48|31.18|31.48|31.18|31.48|31.18|1
1646008090000|2022-02-28 00:28:10|31.46|31.21|31.48|31.18|31.48|31.21|31.46|31.18|0
1646008110000|2022-02-28 00:28:30|31.44|31.19|31.42|31.17|31.44|31.19|31.42|31.17|0
1646008120000|2022-02-28 00:28:40|31.45|31.2|31.35|31.27|31.45|31.27|31.35|31.2|0
1646008130000|2022-02-28 00:28:50|31.39|31.31|31.45|31.2|31.45|31.31|31.39|31.2|1
1646008140000|2022-02-28 00:29:00|31.42|31.17|31.42|31.17|31.42|31.25|31.33|31.17|0
1646008150000|2022-02-28 00:29:10|31.25|31.12|31.41|31.11|31.41|31.17|31.22|31.11|107
1646008160000|2022-02-28 00:29:20|31.25|31.17|31.22|31.14|31.25|31.17|31.22|31.14|4
1646008170000|2022-02-28 00:29:30|31.28|31.03|31.28|31.03|31.28|31.03|31.28|31.03|54
1646008180000|2022-02-28 00:29:40|31.21|31.13|31.26|31.01|31.28|31.13|31.21|31.01|0
1646008210000|2022-02-28 00:30:10|31.22|30.97|31.11|31.03|31.22|31.03|31.11|30.96|0
1646008220000|2022-02-28 00:30:20|31.19|30.94|31.18|30.93|31.19|30.94|31.18|30.93|59
1646008230000|2022-02-28 00:30:30|31.19|30.94|31.21|30.96|31.21|30.96|31.18|30.93|0
1646008240000|2022-02-28 00:30:40|31.19|30.94|31.21|30.96|31.21|30.96|31.19|30.94|0
1646008270000|2022-02-28 00:31:10|31.22|30.92|31.22|30.92|31.22|30.96|31.21|30.92|0
1646008280000|2022-02-28 00:31:20|31.18|30.93|31.1|30.85|31.18|30.93|31.1|30.85|0
1646008290000|2022-02-28 00:31:30|31.13|30.83|31.1|30.85|31.13|30.85|31.1|30.83|0
1646008310000|2022-02-28 00:31:50|31.13|30.83|31.13|30.83|31.13|30.83|31.13|30.83|0
1646008330000|2022-02-28 00:32:10|31.15|30.85|31.15|30.85|31.15|30.85|31.15|30.85|0
1646008360000|2022-02-28 00:32:40|31.13|30.88|31.13|30.88|31.15|30.88|31.13|30.85|0
1646008370000|2022-02-28 00:32:50|31.15|30.85|31.11|30.81|31.15|30.86|31.11|30.81|0
1646008380000|2022-02-28 00:33:00|31.13|30.88|31.17|30.87|31.17|30.88|31.13|30.87|0
1646008390000|2022-02-28 00:33:10|31.15|30.85|31.13|30.83|31.15|30.88|31.11|30.83|0
1646008400000|2022-02-28 00:33:20|31.12|30.87|31.11|30.81|31.13|30.87|31.11|30.81|0
1646008420000|2022-02-28 00:33:40|31.07|30.82|31.07|30.82|31.11|30.82|31.07|30.81|0
1646008430000|2022-02-28 00:33:50|31.11|30.81|31.11|30.81|31.11|30.81|31.11|30.81|0
1646008440000|2022-02-28 00:34:00|31.07|30.82|31.11|30.81|31.11|30.82|31.07|30.81|0
1646008470000|2022-02-28 00:34:30|31.16|30.86|31.16|30.86|31.16|30.9|31.15|30.86|0
1646008500000|2022-02-28 00:35:00|31.12|30.87|31.16|30.86|31.16|30.87|31.12|30.86|0
1646008510000|2022-02-28 00:35:10|31.15|30.9|31.16|30.86|31.16|30.9|31.15|30.86|0
1646008530000|2022-02-28 00:35:30|31.15|30.9|31.15|30.9|31.16|30.9|31.15|30.86|0
1646008540000|2022-02-28 00:35:40|31.16|30.86|31.18|30.88|31.18|30.9|31.13|30.86|0
1646008550000|2022-02-28 00:35:50|31.15|30.9|31.15|30.9|31.15|30.9|31.15|30.9|0
1646008560000|2022-02-28 00:36:00|31.18|30.88|31.15|30.9|31.18|30.9|31.15|30.88|0
1646008590000|2022-02-28 00:36:30|31.18|30.88|31.09|30.84|31.21|30.97|31.02|30.83|172
1646008600000|2022-02-28 00:36:40|31.18|30.93|30.99|30.91|31.21|30.98|30.99|30.84|82
1646008610000|2022-02-28 00:36:50|31.09|30.84|31.09|30.84|31.09|30.91|30.99|30.84|0
1646008620000|2022-02-28 00:37:00|30.99|30.91|30.99|30.91|30.99|30.91|30.99|30.91|0
1646008650000|2022-02-28 00:37:30|31.01|30.93|31.05|30.8|31.07|30.93|30.99|30.79|18
1646008660000|2022-02-28 00:37:40|31.04|30.79|31.05|30.8|31.07|30.82|31.04|30.79|0
1646008670000|2022-02-28 00:37:50|31.07|30.82|31.04|30.79|31.07|30.89|30.97|30.79|0
1646008700000|2022-02-28 00:38:20|31|30.7|30.99|30.74|31|30.75|30.98|30.69|26
1646008710000|2022-02-28 00:38:30|30.98|30.73|30.99|30.74|30.99|30.74|30.98|30.73|0
1646008720000|2022-02-28 00:38:40|31|30.75|30.99|30.74|31|30.75|30.98|30.73|0
1646008730000|2022-02-28 00:38:50|31|30.75|30.99|30.74|31.03|30.78|30.99|30.74|0
1646008740000|2022-02-28 00:39:00|31|30.75|31.02|30.77|31.02|30.82|30.9|30.73|3
1646008770000|2022-02-28 00:39:30|31.03|30.73|31.03|30.73|31.03|30.77|31|30.73|0
1646008780000|2022-02-28 00:39:40|31.02|30.77|31.02|30.77|31.02|30.77|31.02|30.77|0
1646008800000|2022-02-28 00:40:00|31.03|30.73|31.02|30.77|31.03|30.77|30.99|30.73|0
1646008810000|2022-02-28 00:40:10|31.03|30.73|31.03|30.73|31.03|30.73|31.03|30.73|0
1646008820000|2022-02-28 00:40:20|31.02|30.77|31.02|30.77|31.02|30.77|31.02|30.77|0
1646008840000|2022-02-28 00:40:40|31.03|30.78|31.03|30.78|31.03|30.78|31.03|30.78|0
1646008850000|2022-02-28 00:40:50|31.04|30.74|31.04|30.74|31.04|30.75|31|30.74|0
1646008860000|2022-02-28 00:41:00|31.03|30.78|31.03|30.78|31.03|30.78|31.03|30.78|0
1646008870000|2022-02-28 00:41:10|31.07|30.77|31.03|30.78|31.07|30.78|31.03|30.74|0
1646008880000|2022-02-28 00:41:20|31.04|30.74|31.05|30.8|31.05|30.8|31.03|30.74|0
1646008910000|2022-02-28 00:41:50|31.07|30.82|31.07|30.82|31.07|30.82|31.07|30.82|1
1646008920000|2022-02-28 00:42:00|31.08|30.83|31.12|30.82|31.12|30.83|31.08|30.82|0
1646008930000|2022-02-28 00:42:10|31.08|30.83|31.08|30.83|31.08|30.89|30.97|30.83|20
1646008940000|2022-02-28 00:42:20|31.02|30.94|31.12|30.87|31.12|30.94|31.02|30.87|18
1646008950000|2022-02-28 00:42:30|31.1|30.85|31.1|30.85|31.1|30.85|31.1|30.85|0
1646008960000|2022-02-28 00:42:40|31.12|30.82|31.08|30.83|31.12|30.83|31.08|30.82|0
1646009010000|2022-02-28 00:43:30|31.06|30.81|31.01|30.76|31.06|30.81|31.01|30.76|0
1646009020000|2022-02-28 00:43:40|30.98|30.73|30.98|30.73|30.98|30.73|30.98|30.73|0
1646009030000|2022-02-28 00:43:50|30.95|30.7|30.95|30.7|30.95|30.7|30.95|30.7|0
1646009040000|2022-02-28 00:44:00|30.99|30.69|30.95|30.7|30.99|30.7|30.95|30.69|0
1646009080000|2022-02-28 00:44:40|30.94|30.69|30.93|30.68|30.96|30.69|30.93|30.66|0
1646009090000|2022-02-28 00:44:50|30.91|30.66|30.91|30.66|30.91|30.66|30.91|30.66|0
1646009100000|2022-02-28 00:45:00|30.93|30.68|30.93|30.68|30.93|30.68|30.93|30.68|0
1646009120000|2022-02-28 00:45:20|30.91|30.66|30.91|30.66|30.91|30.66|30.91|30.66|0
1646009130000|2022-02-28 00:45:30|30.93|30.68|30.93|30.68|30.93|30.68|30.91|30.66|0
1646009140000|2022-02-28 00:45:40|30.91|30.66|30.9|30.65|30.91|30.66|30.9|30.65|0
1646009180000|2022-02-28 00:46:20|30.89|30.64|30.85|30.6|30.89|30.64|30.85|30.6|0
1646009200000|2022-02-28 00:46:40|30.86|30.61|30.85|30.6|30.86|30.61|30.85|30.6|0
1646009210000|2022-02-28 00:46:50|30.86|30.61|30.86|30.61|30.86|30.61|30.86|30.61|0
1646009220000|2022-02-28 00:47:00|30.88|30.63|30.86|30.61|30.88|30.63|30.86|30.61|0
1646009230000|2022-02-28 00:47:10|30.88|30.63|30.86|30.61|30.88|30.63|30.86|30.61|0
1646009240000|2022-02-28 00:47:20|30.76|30.68|30.86|30.61|30.86|30.68|30.76|30.61|0
1646009260000|2022-02-28 00:47:40|30.88|30.63|30.86|30.61|30.88|30.63|30.86|30.61|0
1646009330000|2022-02-28 00:48:50|30.89|30.64|30.89|30.64|30.9|30.65|30.89|30.64|30
1646009340000|2022-02-28 00:49:00|30.88|30.63|30.88|30.63|30.88|30.63|30.88|30.63|0
1646009350000|2022-02-28 00:49:10|30.89|30.64|30.9|30.65|30.9|30.65|30.89|30.64|0
1646009360000|2022-02-28 00:49:20|30.89|30.64|30.9|30.65|30.9|30.65|30.89|30.64|0
1646009390000|2022-02-28 00:49:50|30.91|30.61|30.88|30.63|30.91|30.63|30.88|30.61|0
1646009400000|2022-02-28 00:50:00|30.91|30.61|30.88|30.63|30.91|30.63|30.88|30.61|0
1646009440000|2022-02-28 00:50:40|30.89|30.64|30.88|30.63|30.91|30.65|30.88|30.61|0
1646009450000|2022-02-28 00:50:50|30.91|30.61|30.9|30.65|30.91|30.65|30.9|30.61|0
1646009460000|2022-02-28 00:51:00|30.91|30.61|30.88|30.63|30.91|30.65|30.88|30.61|0
1646009480000|2022-02-28 00:51:20|30.86|30.61|30.86|30.61|30.88|30.63|30.86|30.61|0
1646009490000|2022-02-28 00:51:30|30.88|30.63|30.86|30.61|30.88|30.63|30.86|30.61|0
1646009500000|2022-02-28 00:51:40|30.88|30.63|30.86|30.61|30.88|30.63|30.86|30.61|0
1646009510000|2022-02-28 00:51:50|30.88|30.63|30.88|30.63|30.88|30.63|30.86|30.61|0
1646009520000|2022-02-28 00:52:00|30.86|30.61|30.88|30.63|30.88|30.63|30.86|30.61|0
1646009530000|2022-02-28 00:52:10|30.86|30.61|30.86|30.61|30.88|30.63|30.86|30.61|0
1646009540000|2022-02-28 00:52:20|30.88|30.63|30.88|30.63|30.88|30.63|30.88|30.63|0
1646009550000|2022-02-28 00:52:30|30.9|30.65|30.9|30.65|30.9|30.65|30.9|30.65|0
1646009570000|2022-02-28 00:52:50|30.88|30.63|30.88|30.63|30.91|30.65|30.88|30.61|0
1646009670000|2022-02-28 00:54:30|30.9|30.65|30.88|30.63|30.91|30.65|30.88|30.61|0
1646009700000|2022-02-28 00:55:00|30.9|30.65|30.89|30.64|30.91|30.65|30.88|30.61|0
1646009710000|2022-02-28 00:55:10|30.9|30.65|30.88|30.63|30.91|30.65|30.88|30.61|0
1646009720000|2022-02-28 00:55:20|30.91|30.61|30.88|30.63|30.91|30.63|30.88|30.61|0
1646009730000|2022-02-28 00:55:30|30.9|30.65|30.9|30.65|30.91|30.65|30.9|30.61|0
1646009740000|2022-02-28 00:55:40|30.88|30.63|30.9|30.65|30.9|30.65|30.88|30.63|0
1646009750000|2022-02-28 00:55:50|30.91|30.61|30.9|30.65|30.91|30.65|30.9|30.61|0
1646009760000|2022-02-28 00:56:00|30.91|30.61|30.91|30.61|30.91|30.61|30.91|30.61|0
1646009770000|2022-02-28 00:56:10|30.88|30.63|30.88|30.63|30.91|30.63|30.88|30.61|0
1646009780000|2022-02-28 00:56:20|30.91|30.61|30.95|30.65|30.95|30.65|30.91|30.61|0
1646009800000|2022-02-28 00:56:40|30.91|30.66|30.91|30.66|30.91|30.66|30.91|30.66|0
1646009810000|2022-02-28 00:56:50|30.92|30.67|30.91|30.66|30.92|30.67|30.91|30.66|0
1646009840000|2022-02-28 00:57:20|30.94|30.69|30.92|30.67|30.94|30.69|30.92|30.67|0
1646009860000|2022-02-28 00:57:40|30.91|30.66|30.91|30.66|30.91|30.66|30.91|30.66|0
1646009880000|2022-02-28 00:58:00|30.92|30.67|30.92|30.67|30.92|30.67|30.92|30.67|0
1646009900000|2022-02-28 00:58:20|30.91|30.66|30.91|30.66|30.91|30.66|30.91|30.66|0
1646009920000|2022-02-28 00:58:40|30.92|30.67|30.91|30.66|30.92|30.67|30.91|30.66|0
1646009950000|2022-02-28 00:59:10|30.92|30.67|30.94|30.69|30.94|30.69|30.92|30.67|0
1646009960000|2022-02-28 00:59:20|30.92|30.67|30.91|30.66|30.94|30.69|30.91|30.66|0
1646009970000|2022-02-28 00:59:30|30.94|30.69|30.92|30.67|30.94|30.69|30.91|30.66|0
1646009980000|2022-02-28 00:59:40|30.94|30.69|30.92|30.67|30.94|30.69|30.92|30.67|0
1646009990000|2022-02-28 00:59:50|30.91|30.66|30.89|30.64|30.91|30.66|30.89|30.64|0
1646010000000|2022-02-28 01:00:00|30.9|30.65|30.79|30.71|30.9|30.71|30.79|30.65|0
1646010010000|2022-02-28 01:00:10|30.89|30.64|30.9|30.65|30.9|30.72|30.79|30.64|0
1646010030000|2022-02-28 01:00:30|30.91|30.66|30.9|30.65|30.92|30.67|30.9|30.65|0
1646010040000|2022-02-28 01:00:40|30.91|30.66|30.9|30.65|30.91|30.66|30.9|30.65|0
1646010050000|2022-02-28 01:00:50|30.8|30.72|30.79|30.71|30.89|30.72|30.78|30.64|0
1646010060000|2022-02-28 01:01:00|30.78|30.7|30.82|30.57|30.84|30.7|30.71|30.57|1
1646010080000|2022-02-28 01:01:20|30.85|30.6|30.83|30.58|30.86|30.61|30.83|30.58|0
1646010090000|2022-02-28 01:01:30|30.85|30.6|30.83|30.58|30.85|30.6|30.83|30.58|0
1646010100000|2022-02-28 01:01:40|30.82|30.57|30.78|30.53|30.82|30.57|30.78|30.53|0
1646010110000|2022-02-28 01:01:50|30.75|30.5|30.72|30.47|30.75|30.5|30.7|30.45|0
1646010120000|2022-02-28 01:02:00|30.74|30.49|30.8|30.55|30.81|30.55|30.7|30.45|0
1646010130000|2022-02-28 01:02:10|30.79|30.54|30.77|30.52|30.79|30.54|30.77|30.52|0
1646010140000|2022-02-28 01:02:20|30.75|30.5|30.71|30.46|30.75|30.5|30.71|30.46|0
1646010160000|2022-02-28 01:02:40|30.75|30.5|30.75|30.5|30.75|30.5|30.75|30.5|0
1646010180000|2022-02-28 01:03:00|30.74|30.49|30.7|30.45|30.75|30.5|30.7|30.45|0
1646010190000|2022-02-28 01:03:10|30.71|30.46|30.7|30.45|30.71|30.46|30.7|30.45|0
1646010200000|2022-02-28 01:03:20|30.71|30.46|30.67|30.42|30.71|30.46|30.67|30.42|0
1646010210000|2022-02-28 01:03:30|30.66|30.41|30.67|30.42|30.67|30.42|30.66|30.41|0
1646010220000|2022-02-28 01:03:40|30.72|30.47|30.72|30.47|30.72|30.47|30.72|30.47|0
1646010240000|2022-02-28 01:04:00|30.7|30.45|30.71|30.46|30.71|30.46|30.7|30.45|0
1646010250000|2022-02-28 01:04:10|30.7|30.45|30.7|30.45|30.7|30.45|30.7|30.45|0
1646010270000|2022-02-28 01:04:30|30.71|30.46|30.71|30.46|30.71|30.46|30.71|30.46|0
1646010280000|2022-02-28 01:04:40|30.7|30.45|30.7|30.45|30.7|30.45|30.7|30.45|0
1646010290000|2022-02-28 01:04:50|30.71|30.46|30.71|30.46|30.71|30.46|30.71|30.46|0
1646010300000|2022-02-28 01:05:00|30.7|30.45|30.66|30.41|30.7|30.45|30.65|30.37|0
1646010320000|2022-02-28 01:05:20|30.67|30.37|30.67|30.37|30.67|30.37|30.67|30.37|0
1646010330000|2022-02-28 01:05:30|30.64|30.39|30.67|30.37|30.67|30.39|30.64|30.37|0
1646010340000|2022-02-28 01:05:40|30.65|30.35|30.63|30.33|30.65|30.35|30.63|30.33|0
1646010350000|2022-02-28 01:05:50|30.62|30.37|30.62|30.37|30.62|30.37|30.62|30.37|0
1646010360000|2022-02-28 01:06:00|30.63|30.33|30.61|30.31|30.65|30.37|30.61|30.31|0
1646010370000|2022-02-28 01:06:10|30.58|30.28|30.58|30.28|30.58|30.28|30.58|30.28|0
1646010380000|2022-02-28 01:06:20|30.57|30.27|30.56|30.31|30.57|30.31|30.56|30.27|0
1646010390000|2022-02-28 01:06:30|30.6|30.3|30.6|30.3|30.6|30.3|30.58|30.28|0
1646010400000|2022-02-28 01:06:40|30.58|30.28|30.58|30.28|30.58|30.28|30.58|30.28|0
1646010410000|2022-02-28 01:06:50|30.57|30.27|30.57|30.27|30.57|30.27|30.57|30.27|0
1646010420000|2022-02-28 01:07:00|30.56|30.31|30.6|30.3|30.6|30.31|30.56|30.27|0
1646010440000|2022-02-28 01:07:20|30.58|30.28|30.56|30.31|30.58|30.31|30.56|30.27|0
1646010450000|2022-02-28 01:07:30|30.57|30.27|30.57|30.27|30.57|30.31|30.56|30.27|0
1646010470000|2022-02-28 01:07:50|30.55|30.25|30.52|30.22|30.55|30.25|30.52|30.22|0
1646010490000|2022-02-28 01:08:10|30.51|30.26|30.51|30.26|30.52|30.26|30.51|30.22|0
1646010500000|2022-02-28 01:08:20|30.55|30.25|30.55|30.25|30.56|30.26|30.55|30.25|0
1646010510000|2022-02-28 01:08:30|30.56|30.26|30.55|30.25|30.56|30.26|30.55|30.25|0
1646010520000|2022-02-28 01:08:40|30.56|30.26|30.53|30.23|30.56|30.26|30.53|30.23|0
1646010530000|2022-02-28 01:08:50|30.52|30.27|30.53|30.23|30.53|30.27|30.52|30.23|0
1646010550000|2022-02-28 01:09:10|30.52|30.27|30.52|30.27|30.52|30.27|30.52|30.27|0
1646010560000|2022-02-28 01:09:20|30.53|30.23|30.53|30.23|30.53|30.27|30.52|30.23|0
1646010600000|2022-02-28 01:10:00|30.52|30.27|30.52|30.27|30.52|30.27|30.52|30.27|0
1646010610000|2022-02-28 01:10:10|30.53|30.23|30.52|30.27|30.53|30.27|30.52|30.23|0
1646010620000|2022-02-28 01:10:20|30.56|30.26|30.56|30.26|30.56|30.26|30.56|30.26|0
1646010630000|2022-02-28 01:10:30|30.55|30.31|30.55|30.3|30.56|30.31|30.55|30.26|0
1646010640000|2022-02-28 01:10:40|30.56|30.26|30.56|30.26|30.56|30.3|30.55|30.26|0
1646010670000|2022-02-28 01:11:10|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1646010680000|2022-02-28 01:11:20|30.53|30.23|30.55|30.25|30.55|30.25|30.53|30.23|0
1646010690000|2022-02-28 01:11:30|30.53|30.23|30.53|30.23|30.55|30.25|30.53|30.23|0
1646010700000|2022-02-28 01:11:40|30.52|30.22|30.52|30.22|30.52|30.22|30.52|30.22|0
1646010710000|2022-02-28 01:11:50|30.51|30.21|30.51|30.21|30.51|30.22|30.47|30.18|0
1646010720000|2022-02-28 01:12:00|30.5|30.2|30.48|30.18|30.5|30.2|30.48|30.18|0
1646010730000|2022-02-28 01:12:10|30.47|30.17|30.46|30.16|30.47|30.17|30.46|30.16|0
1646010740000|2022-02-28 01:12:20|30.47|30.17|30.46|30.16|30.47|30.17|30.46|30.16|0
1646010750000|2022-02-28 01:12:30|30.47|30.17|30.37|30.07|30.47|30.17|30.37|30.07|0
1646010760000|2022-02-28 01:12:40|30.38|30.08|30.37|30.12|30.41|30.12|30.37|30.08|0
1646010780000|2022-02-28 01:13:00|30.36|30.11|30.28|30.03|30.36|30.11|30.28|30.03|0
1646010790000|2022-02-28 01:13:10|30.16|30.08|30.11|30.03|30.27|30.09|30.11|30.01|0
1646010800000|2022-02-28 01:13:20|30.14|30.06|30.25|30|30.25|30.06|30.14|29.98|0
1646010810000|2022-02-28 01:13:30|30.26|30.01|30.31|30.06|30.31|30.16|30.24|30.01|0
1646010820000|2022-02-28 01:13:40|30.36|30.1|30.29|30.04|30.36|30.1|30.29|30.04|100
1646010830000|2022-02-28 01:13:50|30.31|30.06|30.31|30.06|30.31|30.06|30.31|30.06|0
1646010850000|2022-02-28 01:14:10|30.33|30.08|30.33|30.08|30.33|30.08|30.33|30.08|0
1646010860000|2022-02-28 01:14:20|30.34|30.09|30.31|30.06|30.36|30.12|30.2|30.06|1
1646010890000|2022-02-28 01:14:50|30.29|30.04|30.27|30.02|30.29|30.08|30.16|30.01|0
1646010900000|2022-02-28 01:15:00|30.26|30.01|30.26|30.01|30.27|30.07|30.15|30|0
1646010910000|2022-02-28 01:15:10|30.27|30.02|30.28|30.03|30.28|30.03|30.27|30.02|0
1646010920000|2022-02-28 01:15:20|30.3|30.05|30.32|30.07|30.34|30.09|30.3|30.05|0
1646010930000|2022-02-28 01:15:30|30.31|30.06|30.31|30.06|30.34|30.08|30.31|30.04|0
1646010940000|2022-02-28 01:15:40|30.32|30.07|30.32|30.07|30.32|30.07|30.32|30.07|0
1646010950000|2022-02-28 01:15:50|30.31|30.06|30.29|30.04|30.31|30.06|30.29|30.04|0
1646010960000|2022-02-28 01:16:00|30.31|30.06|30.31|30.06|30.31|30.06|30.31|30.06|0
1646010970000|2022-02-28 01:16:10|30.32|30.07|30.31|30.06|30.32|30.07|30.31|30.06|0
1646010980000|2022-02-28 01:16:20|30.29|30.04|30.29|30.04|30.31|30.06|30.29|30.04|0
1646010990000|2022-02-28 01:16:30|30.2|30.12|30.23|29.98|30.26|30.12|30.14|29.98|0
1646011000000|2022-02-28 01:16:40|30.26|30.01|30.25|30|30.26|30.01|30.25|30|0
1646011010000|2022-02-28 01:16:50|30.15|30.07|30.14|30.06|30.26|30.08|30.14|30|0
1646011020000|2022-02-28 01:17:00|30.23|29.98|30.26|30.01|30.26|30.07|30.15|29.98|0
1646011030000|2022-02-28 01:17:10|30.16|30.08|30.23|29.98|30.25|30.08|30.15|29.98|0
1646011040000|2022-02-28 01:17:20|30.25|30|30.25|30|30.25|30|30.25|30|0
1646011050000|2022-02-28 01:17:30|30.15|30.07|30.13|29.88|30.15|30.07|30.12|29.87|3
1646011060000|2022-02-28 01:17:40|30.14|29.89|30.14|29.89|30.14|29.89|30.14|29.89|0
1646011070000|2022-02-28 01:17:50|30.18|29.88|30.14|29.89|30.18|29.91|30.14|29.88|0
1646011090000|2022-02-28 01:18:10|30.13|29.88|30.11|29.86|30.16|29.89|30.11|29.84|0
1646011100000|2022-02-28 01:18:20|30.08|29.83|30.11|29.81|30.11|29.83|30.07|29.81|0
1646011110000|2022-02-28 01:18:30|30.07|29.82|30.11|29.81|30.12|29.84|30.07|29.81|0
1646011120000|2022-02-28 01:18:40|30.12|29.82|30.12|29.82|30.12|29.82|30.12|29.82|0
1646011140000|2022-02-28 01:19:00|30.16|29.86|30.16|29.91|30.16|29.91|30.14|29.86|0
1646011150000|2022-02-28 01:19:10|30.17|29.92|30.17|29.92|30.17|29.92|30.17|29.92|0
1646011160000|2022-02-28 01:19:20|30.18|29.93|30.26|30.01|30.26|30.03|30.11|29.93|1
1646011170000|2022-02-28 01:19:30|30.24|29.99|30.22|29.97|30.26|29.99|30.22|29.96|0
1646011180000|2022-02-28 01:19:40|30.26|29.96|30.23|29.93|30.26|29.97|30.22|29.93|0
1646011190000|2022-02-28 01:19:50|30.24|29.94|30.24|29.94|30.24|29.94|30.23|29.93|0
1646011200000|2022-02-28 01:20:00|30.23|29.93|30.24|29.94|30.24|29.94|30.23|29.93|0
1646011220000|2022-02-28 01:20:20|30.26|29.96|30.24|29.94|30.26|29.96|30.24|29.94|0
1646011240000|2022-02-28 01:20:40|30.26|29.96|30.26|29.96|30.27|29.97|30.26|29.96|0
1646011250000|2022-02-28 01:20:50|30.27|29.97|30.33|30.03|30.34|30.04|30.27|29.97|0
1646011270000|2022-02-28 01:21:10|30.29|29.99|30.31|30.01|30.31|30.01|30.29|29.99|0
1646011300000|2022-02-28 01:21:40|30.29|29.99|30.29|29.99|30.29|29.99|30.29|29.99|0
1646011310000|2022-02-28 01:21:50|30.31|30.01|30.28|29.98|30.31|30.01|30.28|29.98|0
1646011330000|2022-02-28 01:22:10|30.29|29.99|30.32|30.02|30.32|30.02|30.29|29.99|0
1646011360000|2022-02-28 01:22:40|30.33|30.03|30.33|30.03|30.33|30.03|30.33|30.03|0
1646011380000|2022-02-28 01:23:00|30.32|30.02|30.32|30.02|30.33|30.03|30.32|30.02|0
1646011390000|2022-02-28 01:23:10|30.31|30.01|30.29|29.99|30.31|30.01|30.29|29.99|0
1646011400000|2022-02-28 01:23:20|30.31|30.01|30.32|30.02|30.32|30.02|30.31|30.01|0
1646011410000|2022-02-28 01:23:30|30.31|30.01|30.31|30.01|30.31|30.01|30.31|30.01|0
1646011450000|2022-02-28 01:24:10|30.32|30.02|30.34|30.04|30.34|30.04|30.32|30.02|0
1646011460000|2022-02-28 01:24:20|30.38|30.08|30.39|30.09|30.39|30.09|30.38|30.08|0
1646011470000|2022-02-28 01:24:30|30.38|30.08|30.38|30.08|30.39|30.09|30.37|30.07|0
1646011480000|2022-02-28 01:24:40|30.39|30.09|30.38|30.08|30.39|30.09|30.38|30.08|0
1646011490000|2022-02-28 01:24:50|30.37|30.07|30.37|30.07|30.37|30.07|30.37|30.07|0
1646011500000|2022-02-28 01:25:00|30.34|30.04|30.34|30.04|30.34|30.04|30.34|30.04|0
1646011530000|2022-02-28 01:25:30|30.36|30.06|30.36|30.06|30.37|30.07|30.36|30.06|0
1646011540000|2022-02-28 01:25:40|30.42|30.12|30.39|30.09|30.43|30.13|30.39|30.09|0
1646011550000|2022-02-28 01:25:50|30.38|30.08|30.38|30.08|30.38|30.08|30.37|30.07|0
1646011560000|2022-02-28 01:26:00|30.39|30.09|30.39|30.09|30.39|30.09|30.39|30.09|0
1646011570000|2022-02-28 01:26:10|30.38|30.08|30.38|30.08|30.39|30.09|30.38|30.08|0
1646011580000|2022-02-28 01:26:20|30.39|30.09|30.38|30.08|30.39|30.09|30.38|30.08|0
1646011600000|2022-02-28 01:26:40|30.37|30.07|30.37|30.07|30.37|30.07|30.37|30.07|0
1646011610000|2022-02-28 01:26:50|30.38|30.08|30.38|30.08|30.38|30.08|30.38|30.08|0
1646011630000|2022-02-28 01:27:10|30.41|30.16|30.37|30.12|30.41|30.16|30.37|30.08|0
1646011640000|2022-02-28 01:27:20|30.36|30.11|30.36|30.11|30.36|30.11|30.36|30.11|0
1646011650000|2022-02-28 01:27:30|30.34|30.09|30.33|30.08|30.34|30.09|30.33|30.08|0
1646011660000|2022-02-28 01:27:40|30.31|30.06|30.31|30.06|30.31|30.06|30.31|30.06|0
1646011710000|2022-02-28 01:28:30|30.21|30.13|30.33|30.08|30.33|30.13|30.21|30.06|0
1646011740000|2022-02-28 01:29:00|30.35|30.1|30.35|30.1|30.35|30.1|30.35|30.1|0
1646011750000|2022-02-28 01:29:10|30.33|30.08|30.33|30.08|30.35|30.1|30.33|30.08|0
1646011760000|2022-02-28 01:29:20|30.35|30.1|30.33|30.08|30.35|30.1|30.32|30.07|0
1646011780000|2022-02-28 01:29:40|30.35|30.1|30.35|30.1|30.35|30.1|30.33|30.08|0
1646011790000|2022-02-28 01:29:50|30.33|30.08|30.33|30.08|30.33|30.08|30.32|30.07|0
1646011800000|2022-02-28 01:30:00|30.32|30.07|30.34|30.09|30.34|30.09|30.32|30.07|0
1646011810000|2022-02-28 01:30:10|30.33|30.08|30.41|30.16|30.41|30.16|30.33|30.08|0
1646011820000|2022-02-28 01:30:20|30.39|30.14|30.39|30.14|30.39|30.14|30.39|30.14|0
1646011830000|2022-02-28 01:30:30|30.38|30.13|30.38|30.13|30.38|30.13|30.38|30.13|0
1646011860000|2022-02-28 01:31:00|30.37|30.12|30.36|30.11|30.37|30.12|30.36|30.11|1
1646011870000|2022-02-28 01:31:10|30.37|30.12|30.37|30.12|30.38|30.13|30.36|30.11|0
1646011880000|2022-02-28 01:31:20|30.36|30.11|30.36|30.11|30.36|30.11|30.36|30.11|0
1646011890000|2022-02-28 01:31:30|30.39|30.14|30.39|30.14|30.41|30.16|30.39|30.14|0
1646011900000|2022-02-28 01:31:40|30.42|30.17|30.42|30.17|30.42|30.17|30.4|30.15|0
1646011910000|2022-02-28 01:31:50|30.4|30.15|30.42|30.17|30.42|30.17|30.4|30.15|0
1646011920000|2022-02-28 01:32:00|30.4|30.15|30.39|30.14|30.4|30.15|30.38|30.13|0
1646011930000|2022-02-28 01:32:10|30.38|30.13|30.31|30.23|30.38|30.23|30.31|30.13|0
1646011940000|2022-02-28 01:32:20|30.39|30.14|30.42|30.17|30.42|30.27|30.35|30.14|0
1646011950000|2022-02-28 01:32:30|30.35|30.27|30.43|30.18|30.43|30.29|30.33|30.15|0
1646011960000|2022-02-28 01:32:40|30.44|30.19|30.43|30.18|30.44|30.19|30.42|30.17|0
1646011970000|2022-02-28 01:32:50|30.44|30.19|30.44|30.19|30.44|30.19|30.44|30.19|0
1646011980000|2022-02-28 01:33:00|30.43|30.18|30.48|30.23|30.48|30.32|30.37|30.18|0
1646011990000|2022-02-28 01:33:10|30.46|30.21|30.4|30.32|30.47|30.32|30.4|30.21|0
1646012000000|2022-02-28 01:33:20|30.49|30.24|30.49|30.24|30.51|30.32|30.4|30.22|0
1646012010000|2022-02-28 01:33:30|30.51|30.26|30.48|30.23|30.51|30.35|30.43|30.23|0
1646012020000|2022-02-28 01:33:40|30.49|30.24|30.48|30.23|30.49|30.34|30.41|30.22|0
1646012030000|2022-02-28 01:33:50|30.47|30.22|30.43|30.35|30.51|30.35|30.43|30.22|0
1646012040000|2022-02-28 01:34:00|30.51|30.26|30.43|30.35|30.51|30.35|30.43|30.24|0
1646012050000|2022-02-28 01:34:10|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|0
1646012060000|2022-02-28 01:34:20|30.49|30.41|30.54|30.29|30.54|30.41|30.49|30.28|0
1646012080000|2022-02-28 01:34:40|30.53|30.28|30.53|30.28|30.53|30.39|30.43|30.26|1
1646012090000|2022-02-28 01:34:50|30.52|30.27|30.53|30.28|30.54|30.29|30.52|30.27|0
1646012100000|2022-02-28 01:35:00|30.54|30.29|30.57|30.32|30.58|30.33|30.54|30.29|0
1646012110000|2022-02-28 01:35:10|30.58|30.33|30.57|30.32|30.58|30.33|30.57|30.32|0
1646012120000|2022-02-28 01:35:20|30.58|30.33|30.57|30.32|30.58|30.33|30.56|30.31|0
1646012140000|2022-02-28 01:35:40|30.58|30.33|30.56|30.31|30.6|30.35|30.56|30.31|0
1646012150000|2022-02-28 01:35:50|30.54|30.29|30.42|30.34|30.54|30.34|30.42|30.24|0
1646012160000|2022-02-28 01:36:00|30.49|30.24|30.52|30.27|30.52|30.27|30.49|30.24|0
1646012170000|2022-02-28 01:36:10|30.51|30.26|30.51|30.26|30.51|30.26|30.51|30.26|0
1646012180000|2022-02-28 01:36:20|30.52|30.27|30.52|30.27|30.53|30.35|30.43|30.26|0
1646012200000|2022-02-28 01:36:40|30.51|30.26|30.52|30.27|30.52|30.27|30.51|30.26|0
1646012210000|2022-02-28 01:36:50|30.55|30.3|30.55|30.3|30.55|30.3|30.53|30.28|0
1646012220000|2022-02-28 01:37:00|30.53|30.28|30.55|30.3|30.56|30.3|30.52|30.26|0
1646012230000|2022-02-28 01:37:10|30.56|30.31|30.56|30.31|30.56|30.31|30.56|30.31|0
1646012240000|2022-02-28 01:37:20|30.49|30.41|30.54|30.46|30.54|30.46|30.49|30.41|0
1646012250000|2022-02-28 01:37:30|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1646012260000|2022-02-28 01:37:40|30.61|30.36|30.62|30.37|30.62|30.37|30.6|30.35|6
1646012280000|2022-02-28 01:38:00|30.63|30.38|30.63|30.38|30.63|30.38|30.63|30.38|0
1646012300000|2022-02-28 01:38:20|30.62|30.37|30.63|30.38|30.63|30.38|30.6|30.35|0
1646012310000|2022-02-28 01:38:30|30.65|30.4|30.65|30.4|30.65|30.4|30.63|30.38|0
1646012320000|2022-02-28 01:38:40|30.66|30.41|30.75|30.45|30.75|30.46|30.66|30.41|0
1646012330000|2022-02-28 01:38:50|30.71|30.46|30.75|30.45|30.75|30.48|30.71|30.43|0
1646012340000|2022-02-28 01:39:00|30.71|30.46|30.71|30.46|30.75|30.47|30.7|30.45|0
1646012350000|2022-02-28 01:39:10|30.75|30.45|30.7|30.45|30.75|30.45|30.7|30.45|0
1646012360000|2022-02-28 01:39:20|30.73|30.43|30.75|30.45|30.75|30.46|30.7|30.43|0
1646012370000|2022-02-28 01:39:30|30.71|30.46|30.71|30.46|30.71|30.46|30.71|30.46|0
1646012380000|2022-02-28 01:39:40|30.7|30.45|30.73|30.43|30.73|30.45|30.7|30.43|0
1646012390000|2022-02-28 01:39:50|30.75|30.45|30.77|30.47|30.77|30.48|30.73|30.45|0
1646012400000|2022-02-28 01:40:00|30.73|30.48|30.73|30.48|30.77|30.48|30.73|30.47|0
1646012410000|2022-02-28 01:40:10|30.77|30.47|30.75|30.45|30.77|30.48|30.73|30.45|0
1646012430000|2022-02-28 01:40:30|30.73|30.48|30.73|30.48|30.77|30.48|30.73|30.46|0
1646012440000|2022-02-28 01:40:40|30.77|30.47|30.77|30.47|30.77|30.48|30.73|30.46|0
1646012460000|2022-02-28 01:41:00|30.73|30.48|30.77|30.47|30.77|30.48|30.73|30.47|0
1646012480000|2022-02-28 01:41:20|30.73|30.48|30.73|30.48|30.73|30.48|30.73|30.48|0
1646012490000|2022-02-28 01:41:30|30.77|30.47|30.77|30.47|30.77|30.47|30.77|30.47|0
1646012530000|2022-02-28 01:42:10|30.76|30.51|30.72|30.47|30.76|30.51|30.72|30.46|0
1646012540000|2022-02-28 01:42:20|30.73|30.48|30.75|30.45|30.75|30.48|30.73|30.45|0
1646012550000|2022-02-28 01:42:30|30.73|30.48|30.73|30.43|30.73|30.48|30.72|30.43|0
1646012560000|2022-02-28 01:42:40|30.75|30.45|30.73|30.43|30.75|30.45|30.73|30.43|0
1646012570000|2022-02-28 01:42:50|30.7|30.45|30.7|30.45|30.7|30.45|30.7|30.45|0
1646012580000|2022-02-28 01:43:00|30.77|30.47|30.73|30.48|30.77|30.48|30.73|30.47|0
1646012590000|2022-02-28 01:43:10|30.71|30.43|30.7|30.45|30.73|30.45|30.7|30.41|0
1646012600000|2022-02-28 01:43:20|30.71|30.41|30.71|30.41|30.71|30.42|30.67|30.41|0
1646012620000|2022-02-28 01:43:40|30.7|30.45|30.71|30.41|30.71|30.45|30.7|30.41|0
1646012630000|2022-02-28 01:43:50|30.7|30.45|30.7|30.45|30.7|30.45|30.7|30.45|0
1646012640000|2022-02-28 01:44:00|30.71|30.41|30.67|30.37|30.71|30.42|30.66|30.37|0
1646012670000|2022-02-28 01:44:30|30.66|30.41|30.66|30.41|30.66|30.41|30.66|30.41|0
1646012700000|2022-02-28 01:45:00|30.67|30.37|30.67|30.37|30.67|30.37|30.67|30.37|0
1646012710000|2022-02-28 01:45:10|30.71|30.42|30.67|30.42|30.71|30.45|30.67|30.41|0
1646012720000|2022-02-28 01:45:20|30.7|30.4|30.67|30.37|30.71|30.42|30.66|30.37|0
1646012730000|2022-02-28 01:45:30|30.71|30.42|30.71|30.41|30.71|30.42|30.71|30.41|0
1646012740000|2022-02-28 01:45:40|30.7|30.45|30.71|30.41|30.71|30.45|30.7|30.41|0
1646012760000|2022-02-28 01:46:00|30.7|30.4|30.71|30.41|30.71|30.42|30.67|30.4|0
1646012770000|2022-02-28 01:46:10|30.7|30.45|30.75|30.45|30.75|30.48|30.7|30.41|0
1646012790000|2022-02-28 01:46:30|30.73|30.48|30.73|30.43|30.77|30.48|30.72|30.42|0
1646012800000|2022-02-28 01:46:40|30.75|30.45|30.73|30.43|30.75|30.45|30.7|30.41|0
1646012810000|2022-02-28 01:46:50|30.72|30.42|30.73|30.43|30.73|30.43|30.72|30.42|0
1646012820000|2022-02-28 01:47:00|30.75|30.45|30.72|30.47|30.75|30.48|30.72|30.45|0
1646012830000|2022-02-28 01:47:10|30.73|30.43|30.75|30.45|30.75|30.45|30.73|30.43|0
1646012840000|2022-02-28 01:47:20|30.72|30.47|30.72|30.47|30.75|30.47|30.72|30.43|0
1646012850000|2022-02-28 01:47:30|30.73|30.48|30.73|30.43|30.73|30.48|30.7|30.42|0
1646012860000|2022-02-28 01:47:40|30.75|30.45|30.73|30.43|30.75|30.45|30.73|30.43|0
1646012870000|2022-02-28 01:47:50|30.7|30.45|30.73|30.43|30.73|30.45|30.7|30.41|0
1646012880000|2022-02-28 01:48:00|30.7|30.45|30.71|30.41|30.73|30.45|30.7|30.41|0
1646012890000|2022-02-28 01:48:10|30.7|30.45|30.7|30.45|30.7|30.45|30.7|30.45|0
1646012910000|2022-02-28 01:48:30|30.73|30.43|30.73|30.43|30.73|30.43|30.73|30.43|0
1646012920000|2022-02-28 01:48:40|30.7|30.45|30.73|30.43|30.73|30.45|30.7|30.43|0
1646012940000|2022-02-28 01:49:00|30.72|30.47|30.7|30.45|30.73|30.48|30.7|30.45|0
1646012950000|2022-02-28 01:49:10|30.73|30.43|30.71|30.41|30.73|30.43|30.71|30.41|0
1646012960000|2022-02-28 01:49:20|30.72|30.42|30.71|30.41|30.72|30.45|30.7|30.41|0
1646012970000|2022-02-28 01:49:30|30.7|30.45|30.7|30.45|30.7|30.45|30.7|30.45|0
1646012980000|2022-02-28 01:49:40|30.71|30.41|30.66|30.41|30.71|30.41|30.66|30.41|0
1646012990000|2022-02-28 01:49:50|30.7|30.4|30.66|30.41|30.7|30.41|30.66|30.4|0
1646013020000|2022-02-28 01:50:20|30.67|30.37|30.63|30.38|30.67|30.38|30.63|30.37|0
1646013030000|2022-02-28 01:50:30|30.67|30.37|30.67|30.37|30.67|30.38|30.63|30.37|0
1646013040000|2022-02-28 01:50:40|30.71|30.42|30.67|30.42|30.71|30.42|30.67|30.41|0
1646013050000|2022-02-28 01:50:50|30.71|30.41|30.71|30.41|30.71|30.45|30.7|30.41|0
1646013060000|2022-02-28 01:51:00|30.67|30.42|30.66|30.41|30.71|30.42|30.66|30.4|0
1646013070000|2022-02-28 01:51:10|30.67|30.42|30.66|30.41|30.67|30.42|30.66|30.41|0
1646013080000|2022-02-28 01:51:20|30.67|30.37|30.66|30.41|30.67|30.41|30.66|30.37|0
1646013100000|2022-02-28 01:51:40|30.63|30.38|30.63|30.38|30.63|30.38|30.63|30.38|0
1646013110000|2022-02-28 01:51:50|30.67|30.37|30.63|30.38|30.67|30.38|30.63|30.37|0
1646013120000|2022-02-28 01:52:00|30.67|30.37|30.67|30.42|30.71|30.45|30.66|30.37|0
1646013130000|2022-02-28 01:52:10|30.66|30.41|30.67|30.37|30.67|30.41|30.66|30.37|0
1646013140000|2022-02-28 01:52:20|30.66|30.41|30.67|30.42|30.67|30.42|30.63|30.37|0
1646013150000|2022-02-28 01:52:30|30.71|30.41|30.7|30.45|30.71|30.45|30.67|30.41|0
1646013160000|2022-02-28 01:52:40|30.67|30.42|30.71|30.41|30.71|30.45|30.67|30.41|0
1646013170000|2022-02-28 01:52:50|30.7|30.45|30.73|30.48|30.73|30.48|30.7|30.43|0
1646013180000|2022-02-28 01:53:00|30.77|30.47|30.76|30.51|30.77|30.51|30.73|30.45|0
1646013200000|2022-02-28 01:53:20|30.77|30.47|30.77|30.47|30.77|30.51|30.76|30.47|0
1646013210000|2022-02-28 01:53:30|30.73|30.48|30.73|30.48|30.77|30.5|30.73|30.45|0
1646013220000|2022-02-28 01:53:40|30.77|30.47|30.77|30.47|30.77|30.48|30.73|30.46|0
1646013230000|2022-02-28 01:53:50|30.76|30.51|30.77|30.52|30.77|30.52|30.76|30.51|0
1646013240000|2022-02-28 01:54:00|30.76|30.51|30.86|30.61|30.86|30.61|30.76|30.51|97
1646013250000|2022-02-28 01:54:10|30.85|30.6|30.86|30.61|30.86|30.61|30.85|30.6|0
1646013260000|2022-02-28 01:54:20|30.87|30.62|30.87|30.62|30.87|30.62|30.87|30.62|0
1646013270000|2022-02-28 01:54:30|30.86|30.61|30.86|30.61|30.86|30.61|30.86|30.61|0
1646013350000|2022-02-28 01:55:50|30.87|30.57|30.87|30.57|30.87|30.57|30.87|30.57|0
1646013430000|2022-02-28 01:57:10|30.86|30.56|30.86|30.56|30.86|30.56|30.86|30.56|0
1646013490000|2022-02-28 01:58:10|30.87|30.57|30.86|30.56|30.87|30.57|30.86|30.56|0
1646013510000|2022-02-28 01:58:30|30.87|30.62|30.95|30.65|30.95|30.65|30.87|30.61|1
1646013540000|2022-02-28 01:59:00|31.05|30.75|31.05|30.75|31.05|30.75|31.05|30.75|0
1646013550000|2022-02-28 01:59:10|31.06|30.81|31.16|30.86|31.16|30.91|30.98|30.81|4
1646013560000|2022-02-28 01:59:20|31.17|30.87|31.16|30.86|31.17|30.87|31.16|30.86|0
1646013570000|2022-02-28 01:59:30|31.15|30.85|31.15|30.85|31.15|30.85|31.15|30.85|0
1646013580000|2022-02-28 01:59:40|31.16|30.86|31.15|30.85|31.17|30.87|31.15|30.85|0
1646013590000|2022-02-28 01:59:50|31.16|30.86|31.16|30.86|31.16|30.86|31.15|30.85|0
1646013600000|2022-02-28 02:00:00|31.14|30.84|31.14|30.84|31.14|30.84|31.14|30.84|0
1646013620000|2022-02-28 02:00:20|31.12|30.82|31.12|30.82|31.12|30.82|31.12|30.82|0
1646013650000|2022-02-28 02:00:50|31.11|30.81|31.11|30.81|31.11|30.81|31.11|30.81|0
1646013660000|2022-02-28 02:01:00|31.07|30.77|31.07|30.77|31.07|30.77|31.07|30.77|0
1646013670000|2022-02-28 02:01:10|31.09|30.79|31.09|30.79|31.09|30.79|31.09|30.79|0
1646013690000|2022-02-28 02:01:30|31.07|30.77|31.05|30.75|31.07|30.77|31.05|30.75|0
1646013770000|2022-02-28 02:02:50|31.07|30.77|31.07|30.77|31.07|30.77|31.07|30.77|0
1646013800000|2022-02-28 02:03:20|31.09|30.79|31.09|30.79|31.09|30.79|31.09|30.79|0
1646013870000|2022-02-28 02:04:30|31.07|30.77|31.07|30.77|31.07|30.77|31.07|30.77|0
1646013900000|2022-02-28 02:05:00|31.06|30.76|31.05|30.75|31.06|30.76|31.05|30.75|0
1646013920000|2022-02-28 02:05:20|31.06|30.76|31.07|30.77|31.07|30.77|31.06|30.76|0
1646014010000|2022-02-28 02:06:50|31.06|30.76|31.06|30.76|31.06|30.76|31.06|30.76|0
1646014030000|2022-02-28 02:07:10|31.07|30.77|31.07|30.77|31.07|30.77|31.07|30.77|0
1646014060000|2022-02-28 02:07:40|31.06|30.76|31.06|30.76|31.06|30.76|31.06|30.76|0
1646014070000|2022-02-28 02:07:50|31.05|30.75|31.05|30.75|31.05|30.75|31.05|30.75|0
1646014090000|2022-02-28 02:08:10|31.04|30.74|31.04|30.74|31.04|30.74|31.04|30.74|0
1646014140000|2022-02-28 02:09:00|31.02|30.72|31.01|30.71|31.02|30.72|31.01|30.71|0
1646014150000|2022-02-28 02:09:10|31|30.7|31|30.7|31|30.7|31|30.7|0
1646014160000|2022-02-28 02:09:20|30.98|30.68|30.98|30.68|30.98|30.68|30.98|30.68|0
1646014190000|2022-02-28 02:09:50|31|30.7|31.01|30.71|31.01|30.71|31|30.7|0
1646014200000|2022-02-28 02:10:00|31|30.7|31|30.7|31|30.7|31|30.7|0
1646014250000|2022-02-28 02:10:50|31.01|30.71|31.04|30.74|31.04|30.74|31.01|30.71|0
1646014260000|2022-02-28 02:11:00|31.06|30.76|31.07|30.77|31.07|30.77|31.06|30.76|0
1646014310000|2022-02-28 02:11:50|31.1|30.8|31.1|30.8|31.1|30.8|31.1|30.8|0
1646014320000|2022-02-28 02:12:00|31.11|30.81|31.11|30.81|31.11|30.81|31.11|30.81|0
1646014330000|2022-02-28 02:12:10|31.14|30.84|31.14|30.84|31.14|30.84|31.14|30.84|0
1646014390000|2022-02-28 02:13:10|31.12|30.82|31.12|30.82|31.12|30.82|31.12|30.82|0
1646014450000|2022-02-28 02:14:10|31.11|30.81|31.11|30.81|31.11|30.81|31.11|30.81|0
1646014480000|2022-02-28 02:14:40|31.09|30.79|31.09|30.79|31.09|30.79|31.09|30.79|0
1646014500000|2022-02-28 02:15:00|31.1|30.8|31.1|30.8|31.1|30.8|31.1|30.8|0
1646014520000|2022-02-28 02:15:20|31.09|30.79|31.09|30.79|31.09|30.79|31.09|30.79|0
1646014550000|2022-02-28 02:15:50|31.1|30.8|31.11|30.81|31.11|30.81|31.1|30.8|0
1646014660000|2022-02-28 02:17:40|31.1|30.8|31.15|30.85|31.15|30.85|31.1|30.8|0
1646014680000|2022-02-28 02:18:00|31.17|30.87|31.17|30.87|31.17|30.87|31.17|30.87|0
1646014690000|2022-02-28 02:18:10|31.16|30.86|31.16|30.86|31.16|30.86|31.16|30.86|0
1646014700000|2022-02-28 02:18:20|31.15|30.85|31.15|30.85|31.15|30.85|31.15|30.85|0
1646014730000|2022-02-28 02:18:50|31.14|30.84|31.16|30.86|31.16|30.86|31.14|30.84|0
1646014740000|2022-02-28 02:19:00|31.15|30.85|31.15|30.85|31.15|30.85|31.15|30.85|0
1646014840000|2022-02-28 02:20:40|31.12|30.82|31.12|30.82|31.12|30.82|31.12|30.82|0
1646015030000|2022-02-28 02:23:50|31.14|30.84|31.14|30.84|31.14|30.84|31.14|30.84|0
1646015040000|2022-02-28 02:24:00|31.12|30.82|31.12|30.82|31.12|30.82|31.12|30.82|0
1646015070000|2022-02-28 02:24:30|31.11|30.81|31.11|30.81|31.11|30.81|31.11|30.81|0
1646015100000|2022-02-28 02:25:00|31.12|30.82|31.12|30.82|31.12|30.82|31.12|30.82|0
1646015180000|2022-02-28 02:26:20|31.15|30.85|31.2|30.9|31.2|30.9|31.15|30.85|0
1646015190000|2022-02-28 02:26:30|31.19|30.89|31.17|30.87|31.19|30.89|31.17|30.87|0
1646015200000|2022-02-28 02:26:40|31.16|30.86|31.16|30.86|31.16|30.86|31.16|30.86|0
1646015250000|2022-02-28 02:27:30|31.17|30.87|31.16|30.86|31.17|30.87|31.16|30.86|0
1646015280000|2022-02-28 02:28:00|31.14|30.84|31.14|30.84|31.14|30.84|31.14|30.84|0
1646015290000|2022-02-28 02:28:10|31.15|30.85|31.15|30.85|31.15|30.85|31.15|30.85|0
1646015320000|2022-02-28 02:28:40|31.16|30.86|31.2|30.9|31.2|30.9|31.16|30.86|0
1646015330000|2022-02-28 02:28:50|31.21|30.91|31.22|30.92|31.22|30.92|31.21|30.91|0
1646015420000|2022-02-28 02:30:20|31.24|30.94|31.25|30.95|31.25|30.95|31.24|30.94|0
1646015440000|2022-02-28 02:30:40|31.29|30.99|31.29|30.99|31.29|30.99|31.29|30.99|0
1646015510000|2022-02-28 02:31:50|31.3|31|31.3|31|31.31|31.01|31.3|31|0
1646015550000|2022-02-28 02:32:30|31.33|31.03|31.33|31.03|31.33|31.03|31.33|31.03|0
1646015560000|2022-02-28 02:32:40|31.31|31.01|31.31|31.01|31.31|31.01|31.31|31.01|0
1646015570000|2022-02-28 02:32:50|31.33|31.03|31.33|31.03|31.33|31.03|31.33|31.03|0
1646015600000|2022-02-28 02:33:20|31.31|31.01|31.31|31.01|31.31|31.01|31.31|31.01|0
1646015670000|2022-02-28 02:34:30|31.32|31.02|31.32|31.02|31.32|31.02|31.32|31.02|0
1646015680000|2022-02-28 02:34:40|31.34|31.04|31.36|31.06|31.36|31.06|31.34|31.04|0
1646015750000|2022-02-28 02:35:50|31.39|31.09|31.39|31.09|31.39|31.09|31.39|31.09|0
1646015770000|2022-02-28 02:36:10|31.37|31.07|31.37|31.07|31.37|31.07|31.37|31.07|0
1646015790000|2022-02-28 02:36:30|31.36|31.06|31.36|31.06|31.36|31.06|31.36|31.06|0
1646015800000|2022-02-28 02:36:40|31.35|31.05|31.35|31.05|31.35|31.05|31.35|31.05|0
1646015860000|2022-02-28 02:37:40|31.32|31.02|31.32|31.02|31.32|31.02|31.32|31.02|2
1646015870000|2022-02-28 02:37:50|31.31|31.01|31.31|31.01|31.31|31.01|31.31|31.01|0
1646015890000|2022-02-28 02:38:10|31.29|30.99|31.3|31|31.3|31|31.29|30.99|1
1646015920000|2022-02-28 02:38:40|31.34|31.09|31.34|31.09|31.34|31.09|31.34|31.09|0
1646015930000|2022-02-28 02:38:50|31.38|31.08|31.38|31.08|31.38|31.08|31.38|31.08|0
1646015950000|2022-02-28 02:39:10|31.36|31.06|31.36|31.06|31.36|31.06|31.36|31.06|0
1646015970000|2022-02-28 02:39:30|31.35|31.05|31.25|30.95|31.35|31.05|31.25|30.95|1
1646016000000|2022-02-28 02:40:00|31.26|30.96|31.29|30.99|31.3|31|31.26|30.96|0
1646016010000|2022-02-28 02:40:10|31.3|31|31.3|31|31.3|31|31.3|31|0
1646016020000|2022-02-28 02:40:20|31.29|30.99|31.3|31|31.3|31|31.29|30.99|0
1646016100000|2022-02-28 02:41:40|31.31|31.01|31.31|31.01|31.31|31.01|31.31|31.01|1
1646016110000|2022-02-28 02:41:50|31.32|31.02|31.34|31.04|31.34|31.04|31.32|31.02|1
1646016120000|2022-02-28 02:42:00|31.32|31.02|31.32|31.02|31.32|31.02|31.32|31.02|0
1646016130000|2022-02-28 02:42:10|31.34|31.04|31.34|31.04|31.34|31.04|31.34|31.04|0
1646016140000|2022-02-28 02:42:20|31.35|31.05|31.36|31.06|31.36|31.06|31.34|31.04|0
1646016170000|2022-02-28 02:42:50|31.35|31.05|31.35|31.05|31.35|31.05|31.35|31.05|0
1646016190000|2022-02-28 02:43:10|31.32|31.02|31.32|31.02|31.32|31.02|31.32|31.02|0
1646016210000|2022-02-28 02:43:30|31.34|31.04|31.34|31.04|31.34|31.04|31.34|31.04|0
1646016240000|2022-02-28 02:44:00|31.36|31.06|31.36|31.06|31.36|31.06|31.36|31.06|0
1646016260000|2022-02-28 02:44:20|31.37|31.07|31.37|31.07|31.37|31.07|31.37|31.07|0
1646016270000|2022-02-28 02:44:30|31.36|31.06|31.36|31.06|31.36|31.06|31.36|31.06|0
1646016290000|2022-02-28 02:44:50|31.37|31.07|31.37|31.07|31.39|31.09|31.37|31.07|0
1646016310000|2022-02-28 02:45:10|31.4|31.1|31.37|31.07|31.4|31.1|31.37|31.07|0
1646016330000|2022-02-28 02:45:30|31.36|31.06|31.39|31.09|31.39|31.09|31.36|31.06|0
1646016340000|2022-02-28 02:45:40|31.37|31.07|31.36|31.06|31.37|31.07|31.36|31.06|0
1646016350000|2022-02-28 02:45:50|31.37|31.07|31.37|31.07|31.39|31.09|31.37|31.07|0
1646016360000|2022-02-28 02:46:00|31.39|31.09|31.36|31.06|31.39|31.09|31.36|31.06|0
1646016370000|2022-02-28 02:46:10|31.39|31.09|31.39|31.09|31.39|31.09|31.39|31.09|0
1646016380000|2022-02-28 02:46:20|31.36|31.06|31.39|31.09|31.39|31.09|31.36|31.06|0
1646016390000|2022-02-28 02:46:30|31.37|31.07|31.36|31.06|31.37|31.07|31.36|31.06|0
1646016400000|2022-02-28 02:46:40|31.39|31.09|31.39|31.09|31.39|31.09|31.39|31.09|0
1646016420000|2022-02-28 02:47:00|31.4|31.1|31.4|31.1|31.4|31.1|31.4|31.1|0
1646016430000|2022-02-28 02:47:10|31.48|31.18|31.48|31.18|31.48|31.18|31.48|31.18|0
1646016450000|2022-02-28 02:47:30|31.47|31.17|31.47|31.17|31.47|31.17|31.47|31.17|0
1646016460000|2022-02-28 02:47:40|31.45|31.15|31.43|31.13|31.45|31.15|31.43|31.13|0
1646016470000|2022-02-28 02:47:50|31.45|31.15|31.45|31.15|31.46|31.16|31.45|31.15|0
1646016480000|2022-02-28 02:48:00|31.46|31.16|31.45|31.15|31.46|31.16|31.45|31.15|0
1646016500000|2022-02-28 02:48:20|31.46|31.16|31.5|31.2|31.51|31.36|31.44|31.16|1
1646016540000|2022-02-28 02:49:00|31.46|31.38|31.57|31.27|31.58|31.38|31.46|31.27|1
1646016550000|2022-02-28 02:49:10|31.55|31.25|31.55|31.25|31.55|31.25|31.55|31.25|0
1646016560000|2022-02-28 02:49:20|31.56|31.26|31.56|31.26|31.56|31.26|31.56|31.26|0
1646016570000|2022-02-28 02:49:30|31.53|31.45|31.56|31.26|31.56|31.45|31.53|31.25|23
1646016580000|2022-02-28 02:49:40|31.63|31.33|31.56|31.26|31.63|31.33|31.56|31.26|0
1646016600000|2022-02-28 02:50:00|31.61|31.36|31.61|31.36|31.61|31.36|31.61|31.36|0
1646016610000|2022-02-28 02:50:10|31.6|31.3|31.57|31.27|31.6|31.3|31.57|31.27|0
1646016620000|2022-02-28 02:50:20|31.56|31.26|31.56|31.26|31.56|31.26|31.56|31.26|0
1646016680000|2022-02-28 02:51:20|31.55|31.25|31.55|31.25|31.55|31.25|31.55|31.25|0
1646016710000|2022-02-28 02:51:50|31.56|31.26|31.57|31.27|31.57|31.27|31.56|31.26|0
1646016720000|2022-02-28 02:52:00|31.55|31.25|31.55|31.25|31.55|31.25|31.55|31.25|0
1646016760000|2022-02-28 02:52:40|31.51|31.21|31.5|31.2|31.51|31.21|31.5|31.2|0
1646016780000|2022-02-28 02:53:00|31.51|31.21|31.51|31.21|31.51|31.21|31.51|31.21|0
1646016790000|2022-02-28 02:53:10|31.52|31.22|31.54|31.24|31.54|31.24|31.51|31.21|0
1646016810000|2022-02-28 02:53:30|31.55|31.25|31.52|31.22|31.55|31.25|31.52|31.22|0
1646016970000|2022-02-28 02:56:10|31.55|31.25|31.55|31.25|31.55|31.25|31.55|31.25|0
1646016980000|2022-02-28 02:56:20|31.53|31.23|31.57|31.27|31.57|31.27|31.53|31.23|0
1646016990000|2022-02-28 02:56:30|31.59|31.34|31.53|31.23|31.59|31.34|31.53|31.23|0
1646017000000|2022-02-28 02:56:40|31.52|31.22|31.52|31.22|31.52|31.22|31.52|31.22|0
1646017020000|2022-02-28 02:57:00|31.5|31.2|31.5|31.2|31.5|31.2|31.49|31.19|0
1646017030000|2022-02-28 02:57:10|31.48|31.18|31.48|31.18|31.48|31.18|31.48|31.18|0
1646017050000|2022-02-28 02:57:30|31.47|31.17|31.47|31.17|31.47|31.17|31.47|31.17|0
1646017080000|2022-02-28 02:58:00|31.46|31.16|31.46|31.16|31.46|31.16|31.46|31.16|0
1646017090000|2022-02-28 02:58:10|31.43|31.13|31.45|31.15|31.45|31.15|31.43|31.13|0
1646017100000|2022-02-28 02:58:20|31.47|31.17|31.47|31.17|31.47|31.17|31.47|31.17|0
1646017120000|2022-02-28 02:58:40|31.48|31.18|31.47|31.17|31.48|31.18|31.47|31.17|0
1646017130000|2022-02-28 02:58:50|31.48|31.18|31.47|31.17|31.48|31.18|31.47|31.17|0
1646017140000|2022-02-28 02:59:00|31.48|31.18|31.48|31.18|31.48|31.18|31.48|31.18|0
1646017230000|2022-02-28 03:00:30|31.47|31.17|31.47|31.17|31.47|31.17|31.47|31.17|0
1646017280000|2022-02-28 03:01:20|31.48|31.18|31.48|31.18|31.48|31.18|31.48|31.18|0
1646017340000|2022-02-28 03:02:20|31.5|31.2|31.5|31.2|31.5|31.2|31.5|31.2|0
1646017380000|2022-02-28 03:03:00|31.48|31.18|31.43|31.13|31.48|31.18|31.43|31.13|0
1646017390000|2022-02-28 03:03:10|31.45|31.15|31.45|31.15|31.45|31.15|31.45|31.15|0
1646017400000|2022-02-28 03:03:20|31.46|31.16|31.46|31.16|31.46|31.16|31.46|31.16|0
1646017480000|2022-02-28 03:04:40|31.45|31.15|31.46|31.16|31.46|31.16|31.45|31.15|0
1646017560000|2022-02-28 03:06:00|31.47|31.17|31.48|31.18|31.48|31.18|31.47|31.17|0
1646017570000|2022-02-28 03:06:10|31.52|31.22|31.52|31.22|31.52|31.22|31.52|31.22|0
1646017610000|2022-02-28 03:06:50|31.53|31.23|31.53|31.23|31.53|31.23|31.53|31.23|0
1646017620000|2022-02-28 03:07:00|31.55|31.25|31.56|31.26|31.56|31.26|31.55|31.25|0
1646017630000|2022-02-28 03:07:10|31.57|31.27|31.57|31.27|31.57|31.27|31.57|31.27|0
1646017660000|2022-02-28 03:07:40|31.56|31.26|31.56|31.26|31.56|31.26|31.56|31.26|0
1646017770000|2022-02-28 03:09:30|31.55|31.25|31.56|31.26|31.56|31.26|31.55|31.25|0
1646017820000|2022-02-28 03:10:20|31.55|31.25|31.55|31.25|31.55|31.25|31.55|31.25|0
1646017830000|2022-02-28 03:10:30|31.53|31.23|31.53|31.23|31.53|31.23|31.53|31.23|0
1646017920000|2022-02-28 03:12:00|31.55|31.25|31.52|31.22|31.56|31.26|31.52|31.22|2
1646017940000|2022-02-28 03:12:20|31.53|31.23|31.53|31.23|31.53|31.23|31.53|31.23|0
1646017960000|2022-02-28 03:12:40|31.55|31.25|31.56|31.26|31.56|31.26|31.55|31.25|0
1646017970000|2022-02-28 03:12:50|31.55|31.25|31.56|31.26|31.56|31.26|31.55|31.25|0
1646018050000|2022-02-28 03:14:10|31.55|31.25|31.55|31.25|31.55|31.25|31.55|31.25|0
1646018080000|2022-02-28 03:14:40|31.56|31.26|31.56|31.26|31.56|31.26|31.56|31.26|0
1646018110000|2022-02-28 03:15:10|31.55|31.25|31.55|31.25|31.55|31.25|31.55|31.25|0
1646018140000|2022-02-28 03:15:40|31.53|31.23|31.53|31.23|31.53|31.23|31.53|31.23|0
1646018160000|2022-02-28 03:16:00|31.52|31.22|31.51|31.21|31.52|31.22|31.51|31.21|0
1646018170000|2022-02-28 03:16:10|31.5|31.2|31.46|31.21|31.5|31.21|31.46|31.2|0
1646018180000|2022-02-28 03:16:20|31.47|31.22|31.46|31.21|31.47|31.22|31.46|31.21|0
1646018240000|2022-02-28 03:17:20|31.36|31.28|31.36|31.28|31.36|31.28|31.36|31.28|0
1646018260000|2022-02-28 03:17:40|31.47|31.22|31.47|31.22|31.47|31.22|31.47|31.22|0
1646018270000|2022-02-28 03:17:50|31.46|31.21|31.46|31.21|31.46|31.21|31.46|31.21|0
1646018280000|2022-02-28 03:18:00|31.48|31.23|31.48|31.23|31.48|31.23|31.48|31.23|0
1646018290000|2022-02-28 03:18:10|31.47|31.22|31.47|31.22|31.48|31.23|31.47|31.22|0
1646018460000|2022-02-28 03:21:00|31.48|31.23|31.53|31.23|31.53|31.27|31.48|31.23|0
1646018540000|2022-02-28 03:22:20|31.52|31.27|31.52|31.22|31.55|31.27|31.52|31.22|0
1646018580000|2022-02-28 03:23:00|31.51|31.21|31.47|31.22|31.51|31.22|31.46|31.21|0
1646018590000|2022-02-28 03:23:10|31.48|31.23|31.48|31.23|31.48|31.23|31.47|31.22|0
1646018600000|2022-02-28 03:23:20|31.47|31.22|31.47|31.22|31.47|31.22|31.47|31.22|0
1646018660000|2022-02-28 03:24:20|31.46|31.21|31.45|31.2|31.46|31.21|31.45|31.2|0
1646018680000|2022-02-28 03:24:40|31.37|31.07|31.39|31.09|31.39|31.09|31.37|31.07|2
1646018700000|2022-02-28 03:25:00|31.41|31.11|31.41|31.11|31.41|31.11|31.41|31.11|0
1646018710000|2022-02-28 03:25:10|31.42|31.12|31.42|31.12|31.42|31.12|31.42|31.12|0
1646018740000|2022-02-28 03:25:40|31.41|31.11|31.41|31.11|31.41|31.11|31.41|31.11|0
1646018780000|2022-02-28 03:26:20|31.43|31.13|31.43|31.13|31.43|31.13|31.43|31.13|0
1646018790000|2022-02-28 03:26:30|31.45|31.15|31.45|31.15|31.45|31.15|31.45|31.15|0
1646018810000|2022-02-28 03:26:50|31.44|31.14|31.44|31.14|31.44|31.14|31.44|31.14|0
1646018850000|2022-02-28 03:27:30|31.47|31.17|31.46|31.16|31.47|31.17|31.46|31.16|0
1646018890000|2022-02-28 03:28:10|31.47|31.17|31.47|31.17|31.47|31.17|31.46|31.16|0
1646018900000|2022-02-28 03:28:20|31.48|31.18|31.47|31.17|31.48|31.18|31.47|31.17|0
1646018910000|2022-02-28 03:28:30|31.46|31.16|31.46|31.16|31.46|31.16|31.46|31.16|0
1646018950000|2022-02-28 03:29:10|31.48|31.18|31.46|31.16|31.48|31.18|31.46|31.16|0
1646018960000|2022-02-28 03:29:20|31.48|31.18|31.47|31.17|31.48|31.18|31.47|31.17|0
1646018970000|2022-02-28 03:29:30|31.46|31.16|31.46|31.16|31.46|31.16|31.46|31.16|0
1646018980000|2022-02-28 03:29:40|31.48|31.18|31.47|31.17|31.48|31.18|31.47|31.17|0
1646019000000|2022-02-28 03:30:00|31.46|31.16|31.48|31.18|31.48|31.18|31.46|31.16|0
1646019020000|2022-02-28 03:30:20|31.47|31.17|31.47|31.17|31.47|31.17|31.47|31.17|0
1646019030000|2022-02-28 03:30:30|31.48|31.18|31.49|31.19|31.49|31.19|31.48|31.18|0
1646019060000|2022-02-28 03:31:00|31.47|31.17|31.47|31.17|31.47|31.17|31.47|31.17|0
1646019220000|2022-02-28 03:33:40|31.37|31.07|31.37|31.07|31.37|31.07|31.37|31.07|1
1646019240000|2022-02-28 03:34:00|31.39|31.09|31.37|31.07|31.39|31.09|31.37|31.07|0
1646019250000|2022-02-28 03:34:10|31.38|31.08|31.38|31.08|31.38|31.08|31.38|31.08|0
1646019260000|2022-02-28 03:34:20|31.39|31.09|31.39|31.09|31.41|31.11|31.39|31.09|0
1646019310000|2022-02-28 03:35:10|31.38|31.08|31.38|31.08|31.38|31.08|31.38|31.08|0
1646019400000|2022-02-28 03:36:40|31.39|31.09|31.39|31.09|31.39|31.09|31.39|31.09|0
1646019430000|2022-02-28 03:37:10|31.38|31.08|31.38|31.08|31.38|31.08|31.38|31.08|0
1646019620000|2022-02-28 03:40:20|31.45|31.15|31.45|31.15|31.45|31.15|31.45|31.15|0
1646019630000|2022-02-28 03:40:30|31.4|31.1|31.38|31.08|31.4|31.1|31.38|31.08|0
1646019640000|2022-02-28 03:40:40|31.39|31.09|31.41|31.11|31.41|31.11|31.39|31.09|0
1646019650000|2022-02-28 03:40:50|31.39|31.09|31.41|31.11|31.41|31.11|31.39|31.09|0
1646019660000|2022-02-28 03:41:00|31.39|31.09|31.39|31.09|31.39|31.09|31.39|31.09|0
1646019720000|2022-02-28 03:42:00|31.38|31.08|31.38|31.08|31.38|31.08|31.38|31.08|0
1646019750000|2022-02-28 03:42:30|31.35|31.05|31.35|31.05|31.35|31.05|31.35|31.05|0
1646019760000|2022-02-28 03:42:40|31.34|31.04|31.34|31.04|31.35|31.05|31.34|31.04|0
1646019770000|2022-02-28 03:42:50|31.35|31.05|31.35|31.05|31.35|31.05|31.35|31.05|0
1646019790000|2022-02-28 03:43:10|31.34|31.04|31.34|31.04|31.34|31.04|31.34|31.04|0
1646019800000|2022-02-28 03:43:20|31.37|31.07|31.37|31.07|31.37|31.07|31.35|31.05|0
1646019810000|2022-02-28 03:43:30|31.35|31.05|31.37|31.07|31.37|31.07|31.35|31.05|0
1646019900000|2022-02-28 03:45:00|31.38|31.08|31.38|31.08|31.38|31.08|31.38|31.08|0
1646019930000|2022-02-28 03:45:30|31.41|31.11|31.41|31.11|31.41|31.11|31.41|31.11|0
1646020020000|2022-02-28 03:47:00|31.42|31.12|31.42|31.12|31.42|31.12|31.42|31.12|0
1646020030000|2022-02-28 03:47:10|31.41|31.11|31.41|31.11|31.41|31.11|31.41|31.11|0
1646020080000|2022-02-28 03:48:00|31.39|31.09|31.39|31.09|31.39|31.09|31.39|31.09|0
1646020210000|2022-02-28 03:50:10|31.41|31.11|31.41|31.11|31.41|31.11|31.41|31.11|0
1646020290000|2022-02-28 03:51:30|31.42|31.12|31.44|31.14|31.44|31.14|31.41|31.11|0
1646020330000|2022-02-28 03:52:10|31.43|31.13|31.43|31.13|31.43|31.13|31.43|31.13|0
1646020340000|2022-02-28 03:52:20|31.4|31.1|31.39|31.09|31.4|31.1|31.39|31.09|0
1646020350000|2022-02-28 03:52:30|31.38|31.08|31.38|31.08|31.38|31.08|31.38|31.08|0
1646020360000|2022-02-28 03:52:40|31.39|31.09|31.39|31.09|31.39|31.09|31.39|31.09|0
1646020420000|2022-02-28 03:53:40|31.38|31.08|31.38|31.08|31.38|31.08|31.38|31.08|0
1646020460000|2022-02-28 03:54:20|31.39|31.09|31.4|31.1|31.4|31.1|31.39|31.09|0
1646020510000|2022-02-28 03:55:10|31.44|31.14|31.44|31.14|31.44|31.14|31.44|31.14|0
1646020530000|2022-02-28 03:55:30|31.45|31.15|31.45|31.15|31.45|31.15|31.45|31.15|0
1646020580000|2022-02-28 03:56:20|31.44|31.14|31.44|31.14|31.45|31.15|31.44|31.14|0
1646020590000|2022-02-28 03:56:30|31.45|31.15|31.45|31.15|31.45|31.15|31.45|31.15|0
1646020610000|2022-02-28 03:56:50|31.43|31.13|31.43|31.13|31.43|31.13|31.43|31.13|0
1646020630000|2022-02-28 03:57:10|31.44|31.14|31.43|31.13|31.44|31.14|31.43|31.13|0
1646020650000|2022-02-28 03:57:30|31.44|31.14|31.44|31.14|31.44|31.14|31.44|31.14|0
1646020660000|2022-02-28 03:57:40|31.45|31.15|31.45|31.15|31.45|31.15|31.45|31.15|0
1646020690000|2022-02-28 03:58:10|31.47|31.17|31.47|31.17|31.47|31.17|31.47|31.17|0
1646020700000|2022-02-28 03:58:20|31.48|31.18|31.52|31.22|31.52|31.22|31.48|31.18|0
1646020710000|2022-02-28 03:58:30|31.51|31.21|31.47|31.17|31.51|31.21|31.45|31.15|0
1646020720000|2022-02-28 03:58:40|31.48|31.18|31.48|31.18|31.48|31.18|31.48|31.18|0
1646020730000|2022-02-28 03:58:50|31.47|31.17|31.46|31.16|31.47|31.17|31.46|31.16|0
1646020740000|2022-02-28 03:59:00|31.47|31.17|31.47|31.17|31.47|31.17|31.47|31.17|0
1646020780000|2022-02-28 03:59:40|31.48|31.18|31.48|31.18|31.48|31.18|31.48|31.18|0
1646020800000|2022-02-28 04:00:00|31.47|31.17|31.47|31.17|31.47|31.17|31.47|31.17|0
1646020810000|2022-02-28 04:00:10|31.43|31.13|31.43|31.13|31.43|31.13|31.43|31.13|0
1646020830000|2022-02-28 04:00:30|31.44|31.14|31.44|31.14|31.44|31.14|31.44|31.14|0
1646020840000|2022-02-28 04:00:40|31.43|31.13|31.43|31.13|31.43|31.13|31.43|31.13|0
1646020900000|2022-02-28 04:01:40|31.42|31.12|31.42|31.12|31.42|31.12|31.42|31.12|0
1646020970000|2022-02-28 04:02:50|31.4|31.1|31.37|31.07|31.4|31.1|31.37|31.07|0
1646020990000|2022-02-28 04:03:10|31.38|31.08|31.37|31.07|31.38|31.08|31.35|31.05|0
1646021090000|2022-02-28 04:04:50|31.35|31.05|31.35|31.05|31.35|31.05|31.35|31.05|0
1646021100000|2022-02-28 04:05:00|31.37|31.07|31.37|31.07|31.37|31.07|31.37|31.07|0
1646021120000|2022-02-28 04:05:20|31.35|31.05|31.35|31.05|31.35|31.05|31.35|31.05|0
1646021180000|2022-02-28 04:06:20|31.34|31.04|31.34|31.04|31.34|31.04|31.34|31.04|0
1646021190000|2022-02-28 04:06:30|31.33|31.03|31.33|31.03|31.33|31.03|31.33|31.03|0
1646021220000|2022-02-28 04:07:00|31.32|31.02|31.33|31.03|31.33|31.03|31.32|31.02|0
1646021230000|2022-02-28 04:07:10|31.32|31.02|31.33|31.03|31.33|31.03|31.32|31.02|0
1646021240000|2022-02-28 04:07:20|31.32|31.02|31.33|31.03|31.33|31.03|31.32|31.02|0
1646021250000|2022-02-28 04:07:30|31.32|31.02|31.33|31.03|31.33|31.03|31.32|31.02|0
1646021260000|2022-02-28 04:07:40|31.32|31.02|31.32|31.02|31.33|31.03|31.32|31.02|0
1646021270000|2022-02-28 04:07:50|31.21|30.91|31.2|30.9|31.22|30.92|31.2|30.9|0
1646021280000|2022-02-28 04:08:00|31.22|30.92|31.22|30.92|31.22|30.92|31.2|30.9|0
1646021300000|2022-02-28 04:08:20|31.2|30.9|31.19|30.89|31.2|30.9|31.19|30.89|0
1646021330000|2022-02-28 04:08:50|31.2|30.9|31.19|30.89|31.2|30.9|31.19|30.89|0
1646021340000|2022-02-28 04:09:00|31.2|30.9|31.19|30.89|31.2|30.9|31.19|30.89|0
1646021380000|2022-02-28 04:09:40|31.17|30.87|31.09|30.84|31.17|30.87|31.09|30.84|0
1646021390000|2022-02-28 04:09:50|31.1|30.8|31.13|30.83|31.13|30.84|31.09|30.8|0
1646021420000|2022-02-28 04:10:20|31.14|30.84|31.14|30.84|31.14|30.84|31.14|30.84|0
1646021430000|2022-02-28 04:10:30|31.13|30.83|31.14|30.84|31.14|30.84|31.13|30.83|0
1646021440000|2022-02-28 04:10:40|||||||||1
1646021470000|2022-02-28 04:11:10|30.98|30.9|30.98|30.9|30.98|30.9|30.98|30.9|0
1646021480000|2022-02-28 04:11:20|31.04|30.79|31.03|30.73|31.04|30.79|31.03|30.73|0
1646021520000|2022-02-28 04:12:00|31.01|30.71|31.03|30.73|31.03|30.73|31.01|30.71|0
1646021540000|2022-02-28 04:12:20|31.01|30.71|31.01|30.71|31.01|30.71|31.01|30.71|0
1646021550000|2022-02-28 04:12:30|31.03|30.73|31.03|30.73|31.03|30.73|31.03|30.73|0
1646021560000|2022-02-28 04:12:40|30.98|30.7|30.99|30.69|31|30.7|30.98|30.69|0
1646021620000|2022-02-28 04:13:40|30.98|30.73|30.99|30.69|30.99|30.73|30.98|30.69|0
1646021630000|2022-02-28 04:13:50|30.98|30.73|30.99|30.69|30.99|30.73|30.98|30.69|0
1646021640000|2022-02-28 04:14:00|30.98|30.73|30.98|30.73|30.98|30.73|30.98|30.73|0
1646021650000|2022-02-28 04:14:10|30.99|30.74|30.99|30.74|31|30.75|30.99|30.74|0
1646021690000|2022-02-28 04:14:50|31|30.75|31|30.75|31|30.75|31|30.75|0
1646021740000|2022-02-28 04:15:40|||||||||1
1646021800000|2022-02-28 04:16:40|31.14|30.84|31.14|30.84|31.14|30.84|31.14|30.84|2
1646021870000|2022-02-28 04:17:50|31.15|30.85|31.19|30.89|31.19|30.89|31.15|30.85|0
1646021880000|2022-02-28 04:18:00|31.18|30.88|31.18|30.88|31.18|30.88|31.18|30.88|0
1646021900000|2022-02-28 04:18:20|31.19|30.89|31.19|30.89|31.19|30.89|31.19|30.89|0
1646022010000|2022-02-28 04:20:10|31.18|30.88|31.18|30.88|31.18|30.88|31.14|30.84|0
1646022060000|2022-02-28 04:21:00|31.19|30.89|31.19|30.89|31.19|30.89|31.19|30.89|0
1646022200000|2022-02-28 04:23:20|31.18|30.88|31.18|30.88|31.21|30.91|31.18|30.88|0
1646022270000|2022-02-28 04:24:30|31.17|30.87|31.15|30.85|31.17|30.87|31.15|30.85|0
1646022290000|2022-02-28 04:24:50|31.19|30.89|31.19|30.89|31.19|30.89|31.19|30.89|0
1646022300000|2022-02-28 04:25:00|31.17|30.87|31.17|30.87|31.17|30.87|31.17|30.87|0
1646022350000|2022-02-28 04:25:50|31.19|30.89|31.19|30.89|31.19|30.89|31.19|30.89|0
1646022520000|2022-02-28 04:28:40|31.18|30.88|31.19|30.89|31.19|30.89|31.18|30.88|0
1646022540000|2022-02-28 04:29:00|31.18|30.88|31.11|30.81|31.18|30.88|31.1|30.8|0
1646022560000|2022-02-28 04:29:20|31.13|30.83|31.13|30.83|31.13|30.83|31.13|30.83|0
1646022570000|2022-02-28 04:29:30|31.14|30.84|31.14|30.84|31.14|30.84|31.14|30.84|0
1646022640000|2022-02-28 04:30:40|31.15|30.85|31.15|30.85|31.15|30.85|31.15|30.85|0
1646022650000|2022-02-28 04:30:50|31.17|30.87|31.18|30.88|31.18|30.88|31.17|30.87|0
1646022660000|2022-02-28 04:31:00|31.15|30.85|31.15|30.85|31.15|30.85|31.15|30.85|0
1646022710000|2022-02-28 04:31:50|31.14|30.84|31.14|30.84|31.14|30.84|31.14|30.84|0
1646022800000|2022-02-28 04:33:20|31.15|30.85|31.15|30.85|31.15|30.85|31.15|30.85|0
1646022850000|2022-02-28 04:34:10|31.14|30.84|31.15|30.85|31.15|30.85|31.14|30.84|0
1646022860000|2022-02-28 04:34:20|31.14|30.84|31.14|30.84|31.14|30.84|31.14|30.84|0
1646022870000|2022-02-28 04:34:30|31.11|30.81|31.11|30.81|31.11|30.81|31.11|30.81|0
1646022890000|2022-02-28 04:34:50|31.08|30.78|31.06|30.76|31.08|30.78|31.06|30.76|0
1646022900000|2022-02-28 04:35:00|31.05|30.75|31.04|30.74|31.05|30.75|31.04|30.74|0
1646022920000|2022-02-28 04:35:20|31.05|30.75|31.09|30.79|31.09|30.79|31.05|30.75|0
1646022990000|2022-02-28 04:36:30|31.08|30.78|31.05|30.75|31.08|30.78|31.01|30.71|0
1646023020000|2022-02-28 04:37:00|31.04|30.74|31.04|30.74|31.05|30.75|31.04|30.74|0
1646023030000|2022-02-28 04:37:10|31.05|30.75|31.04|30.74|31.05|30.75|31.04|30.74|0
1646023040000|2022-02-28 04:37:20|31.05|30.75|31.04|30.74|31.05|30.75|31.04|30.74|0
1646023060000|2022-02-28 04:37:40|31.05|30.75|31.05|30.75|31.05|30.75|31.05|30.75|0
1646023130000|2022-02-28 04:38:50|31.04|30.74|31.05|30.75|31.05|30.75|31.04|30.74|0
1646023140000|2022-02-28 04:39:00|31.04|30.74|31.05|30.75|31.05|30.75|31.04|30.74|0
1646023160000|2022-02-28 04:39:20|31.04|30.74|31.04|30.74|31.04|30.74|31.04|30.74|0
1646023190000|2022-02-28 04:39:50|31.05|30.75|31.05|30.75|31.05|30.75|31.05|30.75|0
1646023290000|2022-02-28 04:41:30|31.04|30.74|31.05|30.75|31.05|30.75|31.04|30.74|0
1646023390000|2022-02-28 04:43:10|31.04|30.74|31.06|30.76|31.15|30.85|31.04|30.74|0
1646023420000|2022-02-28 04:43:40|31.05|30.75|31.05|30.75|31.05|30.75|31.05|30.75|0
1646023440000|2022-02-28 04:44:00|31.09|30.79|31.09|30.79|31.1|30.8|31.09|30.79|0
1646023510000|2022-02-28 04:45:10|31.08|30.78|31.09|30.79|31.09|30.79|31.08|30.78|0
1646023560000|2022-02-28 04:46:00|31.13|30.83|31.13|30.83|31.13|30.83|31.13|30.83|0
1646023570000|2022-02-28 04:46:10|31.14|30.84|31.14|30.84|31.14|30.84|31.14|30.84|0
1646023590000|2022-02-28 04:46:30|31.13|30.83|31.13|30.83|31.13|30.83|31.13|30.83|0
1646023600000|2022-02-28 04:46:40|31.14|30.84|31.14|30.84|31.14|30.84|31.14|30.84|0
1646023610000|2022-02-28 04:46:50|31.13|30.83|31.11|30.81|31.13|30.83|31.11|30.81|0
1646023650000|2022-02-28 04:47:30|31.1|30.8|31.1|30.8|31.1|30.8|31.1|30.8|0
1646023700000|2022-02-28 04:48:20|31.09|30.79|31.09|30.79|31.09|30.79|31.09|30.79|0
1646023730000|2022-02-28 04:48:50|31.1|30.8|31.1|30.8|31.1|30.8|31.1|30.8|0
1646023880000|2022-02-28 04:51:20|31.09|30.79|31.09|30.79|31.09|30.79|31.09|30.79|0
1646024000000|2022-02-28 04:53:20|31.1|30.8|31.1|30.8|31.1|30.8|31.1|30.8|0
1646024050000|2022-02-28 04:54:10|31.13|30.83|31.11|30.81|31.13|30.83|31.11|30.81|0
1646024190000|2022-02-28 04:56:30|31.13|30.83|31.19|30.89|31.19|30.89|31.13|30.83|0
1646024280000|2022-02-28 04:58:00|31.18|30.88|31.18|30.88|31.18|30.88|31.18|30.88|0
1646024290000|2022-02-28 04:58:10|31.16|30.86|31.15|30.85|31.16|30.86|31.15|30.85|0
1646024300000|2022-02-28 04:58:20|31.11|30.81|31.11|30.81|31.11|30.81|31.11|30.81|0
1646024310000|2022-02-28 04:58:30|31.13|30.83|31.14|30.84|31.14|30.84|31.13|30.83|0
1646024320000|2022-02-28 04:58:40|31.11|30.81|31.11|30.81|31.11|30.81|31.11|30.81|0
1646024540000|2022-02-28 05:02:20|31.08|30.83|31.04|30.79|31.08|30.83|31.04|30.78|0
1646024560000|2022-02-28 05:02:40|31.08|30.78|31.08|30.78|31.08|30.78|31.08|30.78|0
1646024580000|2022-02-28 05:03:00|31.09|30.79|31.09|30.79|31.09|30.79|31.09|30.79|0
1646024590000|2022-02-28 05:03:10|31.05|30.8|31.09|30.79|31.09|30.8|31.05|30.79|0
1646024760000|2022-02-28 05:06:00|31.05|30.8|31.09|30.79|31.09|30.8|31.05|30.79|0
1646024780000|2022-02-28 05:06:20|31.05|30.8|31.05|30.75|31.05|30.8|31.05|30.75|1
1646024790000|2022-02-28 05:06:30|31.04|30.74|30.99|30.69|31.04|30.74|30.97|30.67|0
1646024810000|2022-02-28 05:06:50|31.01|30.71|31.01|30.71|31.01|30.71|31.01|30.71|0
1646024820000|2022-02-28 05:07:00|31.05|30.75|31.06|30.76|31.06|30.76|31.05|30.75|0
1646024830000|2022-02-28 05:07:10|31.07|30.77|31.09|30.79|31.09|30.79|31.07|30.77|0
1646024860000|2022-02-28 05:07:40|31.08|30.78|31.08|30.78|31.08|30.78|31.08|30.78|0
1646024960000|2022-02-28 05:09:20|31.06|30.76|31.04|30.74|31.06|30.76|31.04|30.74|0
1646024980000|2022-02-28 05:09:40|31.02|30.72|31.02|30.72|31.02|30.72|31.02|30.72|0
1646025030000|2022-02-28 05:10:30|31.01|30.71|30.97|30.67|31.01|30.71|30.97|30.67|0
1646025050000|2022-02-28 05:10:50|30.99|30.69|30.99|30.69|30.99|30.69|30.99|30.69|0
1646025060000|2022-02-28 05:11:00|30.97|30.67|30.97|30.67|30.97|30.67|30.97|30.67|0
1646025080000|2022-02-28 05:11:20|30.94|30.64|30.92|30.62|30.94|30.64|30.92|30.62|0
1646025130000|2022-02-28 05:12:10|30.91|30.61|30.91|30.61|30.91|30.61|30.91|30.61|0
1646025160000|2022-02-28 05:12:40|30.92|30.62|30.92|30.62|30.92|30.62|30.92|30.62|0
1646025280000|2022-02-28 05:14:40|30.91|30.61|30.91|30.61|30.91|30.61|30.91|30.61|0
1646025320000|2022-02-28 05:15:20|30.87|30.57|30.87|30.57|30.87|30.57|30.87|30.57|0
1646025330000|2022-02-28 05:15:30|30.86|30.56|30.86|30.56|30.86|30.56|30.86|30.56|0
1646025370000|2022-02-28 05:16:10|30.89|30.59|30.89|30.59|30.89|30.59|30.89|30.59|0
1646025430000|2022-02-28 05:17:10|30.9|30.6|30.89|30.59|30.9|30.6|30.89|30.59|0
1646025500000|2022-02-28 05:18:20|30.87|30.57|30.87|30.57|30.87|30.57|30.87|30.57|0
1646025520000|2022-02-28 05:18:40|30.89|30.59|30.89|30.59|30.89|30.59|30.87|30.57|0
1646025540000|2022-02-28 05:19:00|30.87|30.57|30.87|30.57|30.87|30.57|30.87|30.57|0
1646025550000|2022-02-28 05:19:10|30.89|30.59|30.89|30.59|30.89|30.59|30.89|30.59|0
1646025570000|2022-02-28 05:19:30|30.9|30.6|30.9|30.6|30.9|30.6|30.9|30.6|0
1646025580000|2022-02-28 05:19:40|30.89|30.59|30.89|30.59|30.89|30.59|30.89|30.59|0
1646025680000|2022-02-28 05:21:20|30.87|30.57|30.87|30.57|30.87|30.57|30.87|30.57|0
1646025700000|2022-02-28 05:21:40|30.89|30.59|30.89|30.59|30.89|30.59|30.89|30.59|0
1646025730000|2022-02-28 05:22:10|30.87|30.57|30.87|30.57|30.87|30.57|30.87|30.57|0
1646025770000|2022-02-28 05:22:50|30.89|30.59|30.89|30.59|30.89|30.59|30.89|30.59|0
1646025880000|2022-02-28 05:24:40|30.87|30.57|30.87|30.57|30.87|30.57|30.87|30.57|0
1646025900000|2022-02-28 05:25:00|30.89|30.59|30.89|30.59|30.89|30.59|30.89|30.59|0
1646025920000|2022-02-28 05:25:20|30.87|30.57|30.87|30.57|30.87|30.57|30.87|30.57|0
1646026190000|2022-02-28 05:29:50|30.86|30.56|30.82|30.52|30.86|30.56|30.82|30.52|0
1646026200000|2022-02-28 05:30:00|30.81|30.51|30.77|30.47|30.81|30.51|30.77|30.47|0
1646026210000|2022-02-28 05:30:10|30.79|30.49|30.79|30.49|30.79|30.49|30.79|30.49|0
1646026250000|2022-02-28 05:30:50|30.76|30.46|30.76|30.46|30.76|30.46|30.76|30.46|0
1646026260000|2022-02-28 05:31:00|30.77|30.47|30.79|30.49|30.79|30.49|30.77|30.47|0
1646026280000|2022-02-28 05:31:20|30.77|30.47|30.77|30.47|30.77|30.47|30.77|30.47|0
1646026290000|2022-02-28 05:31:30|30.79|30.49|30.79|30.49|30.79|30.49|30.79|30.49|0
1646026340000|2022-02-28 05:32:20|30.8|30.5|30.82|30.52|30.82|30.52|30.8|30.5|0
1646026350000|2022-02-28 05:32:30|30.81|30.51|30.81|30.51|30.81|30.51|30.81|30.51|0
1646026390000|2022-02-28 05:33:10|30.85|30.55|30.85|30.55|30.85|30.55|30.85|30.55|0
1646026490000|2022-02-28 05:34:50|30.83|30.53|30.83|30.53|30.83|30.53|30.83|30.53|0
1646026560000|2022-02-28 05:36:00|30.81|30.51|30.82|30.52|30.82|30.52|30.81|30.51|0
1646026610000|2022-02-28 05:36:50|30.89|30.59|30.89|30.59|30.89|30.59|30.89|30.59|0
1646026820000|2022-02-28 05:40:20|30.9|30.6|30.9|30.6|30.9|30.6|30.9|30.6|0
1646027000000|2022-02-28 05:43:20|30.89|30.59|30.89|30.59|30.89|30.59|30.89|30.59|0
1646027260000|2022-02-28 05:47:40|30.87|30.62|30.87|30.62|30.87|30.62|30.87|30.62|0
1646027270000|2022-02-28 05:47:50|30.89|30.59|30.89|30.59|30.89|30.59|30.89|30.59|0
1646027280000|2022-02-28 05:48:00|30.87|30.62|30.89|30.59|30.89|30.62|30.87|30.59|0
1646027320000|2022-02-28 05:48:40|30.87|30.62|30.87|30.62|30.87|30.62|30.87|30.62|0
1646027330000|2022-02-28 05:48:50|30.89|30.59|30.89|30.59|30.89|30.59|30.89|30.59|0
1646027370000|2022-02-28 05:49:30|30.87|30.62|30.87|30.62|30.9|30.62|30.87|30.59|0
1646027410000|2022-02-28 05:50:10|30.89|30.59|30.89|30.59|30.89|30.59|30.89|30.59|0
1646027420000|2022-02-28 05:50:20|30.87|30.62|30.87|30.62|30.89|30.62|30.87|30.59|0
1646027530000|2022-02-28 05:52:10|30.88|30.63|30.88|30.63|30.88|30.63|30.88|30.63|0
1646027560000|2022-02-28 05:52:40|30.9|30.65|30.9|30.65|30.9|30.65|30.9|30.65|0
1646027590000|2022-02-28 05:53:10|30.81|30.56|30.81|30.56|30.81|30.56|30.81|30.56|0
1646027600000|2022-02-28 05:53:20|30.82|30.52|30.82|30.52|30.82|30.56|30.81|30.52|0
1646027610000|2022-02-28 05:53:30|30.81|30.51|30.81|30.51|30.81|30.51|30.81|30.51|0
1646027700000|2022-02-28 05:55:00|30.8|30.5|30.8|30.5|30.8|30.5|30.8|30.5|0
1646027710000|2022-02-28 05:55:10|30.79|30.49|30.81|30.51|30.81|30.51|30.79|30.49|0
1646027740000|2022-02-28 05:55:40|30.8|30.5|30.8|30.5|30.8|30.5|30.8|30.5|0
1646027800000|2022-02-28 05:56:40|30.81|30.51|30.81|30.51|30.81|30.51|30.81|30.51|0
1646027840000|2022-02-28 05:57:20|30.79|30.49|30.77|30.47|30.79|30.49|30.77|30.47|0
1646027910000|2022-02-28 05:58:30|30.75|30.45|30.75|30.45|30.75|30.45|30.75|30.45|0
1646027920000|2022-02-28 05:58:40|30.74|30.44|30.71|30.41|30.74|30.44|30.71|30.41|0
1646027940000|2022-02-28 05:59:00|30.72|30.42|30.74|30.44|30.74|30.44|30.72|30.42|0
1646027950000|2022-02-28 05:59:10|30.72|30.42|30.72|30.42|30.72|30.42|30.72|30.42|0
1646027960000|2022-02-28 05:59:20|30.68|30.38|30.67|30.37|30.71|30.41|30.67|30.37|0
1646027970000|2022-02-28 05:59:30|30.68|30.38|30.67|30.37|30.71|30.41|30.67|30.37|0
1646027990000|2022-02-28 05:59:50|30.68|30.38|30.68|30.38|30.68|30.38|30.68|30.38|0
1646028000000|2022-02-28 06:00:00|30.67|30.37|30.67|30.37|30.67|30.37|30.67|30.37|0
1646028010000|2022-02-28 06:00:10|30.68|30.38|30.68|30.38|30.68|30.38|30.68|30.38|0
1646028020000|2022-02-28 06:00:20|30.67|30.37|30.67|30.37|30.67|30.37|30.67|30.37|0
1646028030000|2022-02-28 06:00:30|30.68|30.38|30.66|30.36|30.68|30.38|30.66|30.36|21
1646028040000|2022-02-28 06:00:40|||||||||1
1646028060000|2022-02-28 06:01:00|30.67|30.37|30.66|30.36|30.7|30.4|30.62|30.36|0
1646028080000|2022-02-28 06:01:20|30.7|30.4|30.66|30.36|30.7|30.4|30.62|30.36|0
1646028110000|2022-02-28 06:01:50|30.62|30.37|30.7|30.4|30.7|30.4|30.62|30.37|0
1646028120000|2022-02-28 06:02:00|30.62|30.37|30.62|30.37|30.66|30.37|30.62|30.36|0
1646028140000|2022-02-28 06:02:20|30.66|30.36|30.65|30.35|30.66|30.36|30.65|30.35|0
1646028150000|2022-02-28 06:02:30|30.68|30.38|30.61|30.36|30.68|30.38|30.61|30.36|0
1646028160000|2022-02-28 06:02:40|30.58|30.33|30.61|30.31|30.62|30.37|30.58|30.31|0
1646028170000|2022-02-28 06:02:50|30.62|30.32|30.61|30.31|30.62|30.32|30.61|30.31|0
1646028190000|2022-02-28 06:03:10|30.6|30.3|30.6|30.3|30.6|30.3|30.6|30.3|0
1646028200000|2022-02-28 06:03:20|30.56|30.31|30.6|30.3|30.6|30.31|30.56|30.3|0
1646028210000|2022-02-28 06:03:30|30.56|30.31|30.56|30.31|30.56|30.31|30.56|30.31|0
1646028220000|2022-02-28 06:03:40|30.6|30.3|30.57|30.32|30.6|30.32|30.56|30.3|0
1646028230000|2022-02-28 06:03:50|30.56|30.31|30.56|30.31|30.56|30.31|30.56|30.31|0
1646028240000|2022-02-28 06:04:00|30.6|30.3|30.6|30.3|30.6|30.3|30.6|30.3|0
1646028260000|2022-02-28 06:04:20|30.56|30.31|30.56|30.31|30.56|30.31|30.56|30.31|0
1646028280000|2022-02-28 06:04:40|30.6|30.3|30.6|30.3|30.6|30.3|30.6|30.3|0
1646028300000|2022-02-28 06:05:00|30.58|30.33|30.6|30.3|30.6|30.33|30.58|30.3|0
1646028330000|2022-02-28 06:05:30|30.58|30.33|30.6|30.3|30.63|30.33|30.58|30.3|0
1646028340000|2022-02-28 06:05:40|30.58|30.33|30.6|30.3|30.6|30.33|30.58|30.3|0
1646028370000|2022-02-28 06:06:10|30.58|30.33|30.61|30.31|30.61|30.33|30.58|30.3|0
1646028390000|2022-02-28 06:06:30|30.6|30.3|30.61|30.31|30.61|30.31|30.6|30.3|0
1646028450000|2022-02-28 06:07:30|30.6|30.35|30.63|30.33|30.65|30.37|30.6|30.33|0
1646028460000|2022-02-28 06:07:40|30.65|30.35|30.6|30.35|30.65|30.35|30.6|30.35|0
1646028470000|2022-02-28 06:07:50|30.65|30.33|30.63|30.33|30.65|30.33|30.63|30.33|0
1646028490000|2022-02-28 06:08:10|30.65|30.35|30.65|30.35|30.65|30.35|30.65|30.35|0
1646028530000|2022-02-28 06:08:50|30.67|30.37|30.67|30.37|30.68|30.38|30.66|30.36|0
1646028540000|2022-02-28 06:09:00|30.65|30.35|30.63|30.38|30.67|30.38|30.63|30.35|0
1646028570000|2022-02-28 06:09:30|30.65|30.35|30.65|30.35|30.65|30.35|30.65|30.35|1
1646028590000|2022-02-28 06:09:50|30.61|30.36|30.61|30.36|30.61|30.36|30.61|30.36|0
1646028600000|2022-02-28 06:10:00|30.68|30.38|30.65|30.35|30.68|30.38|30.63|30.35|0
1646028610000|2022-02-28 06:10:10|30.62|30.37|30.62|30.37|30.62|30.37|30.62|30.37|0
1646028620000|2022-02-28 06:10:20|30.61|30.36|30.65|30.35|30.67|30.37|30.61|30.35|0
1646028650000|2022-02-28 06:10:50|30.63|30.33|30.61|30.36|30.63|30.36|30.61|30.33|0
1646028660000|2022-02-28 06:11:00|30.62|30.37|30.61|30.36|30.62|30.37|30.61|30.36|0
1646028670000|2022-02-28 06:11:10|30.62|30.37|30.67|30.37|30.67|30.38|30.62|30.37|0
1646028680000|2022-02-28 06:11:20|30.66|30.36|30.62|30.37|30.67|30.38|30.62|30.36|0
1646028690000|2022-02-28 06:11:30|30.63|30.38|30.63|30.38|30.63|30.38|30.62|30.37|0
1646028700000|2022-02-28 06:11:40|30.62|30.37|30.62|30.37|30.62|30.37|30.62|30.37|0
1646028760000|2022-02-28 06:12:40|30.65|30.4|30.65|30.4|30.68|30.4|30.65|30.38|0
1646028770000|2022-02-28 06:12:50|30.62|30.37|30.62|30.37|30.62|30.37|30.62|30.37|0
1646028810000|2022-02-28 06:13:30|30.51|30.43|30.6|30.35|30.61|30.43|30.51|30.31|30
1646028820000|2022-02-28 06:13:40|30.61|30.36|30.6|30.35|30.61|30.36|30.6|30.35|0
1646028830000|2022-02-28 06:13:50|30.61|30.36|30.62|30.37|30.62|30.37|30.61|30.36|0
1646028850000|2022-02-28 06:14:10|30.63|30.33|30.63|30.33|30.63|30.33|30.63|30.33|4
1646028870000|2022-02-28 06:14:30|30.62|30.32|30.62|30.32|30.62|30.32|30.62|30.32|0
1646028890000|2022-02-28 06:14:50|30.63|30.33|30.63|30.33|30.63|30.33|30.63|30.33|0
1646028900000|2022-02-28 06:15:00|30.6|30.35|30.61|30.31|30.61|30.35|30.6|30.31|0
1646028910000|2022-02-28 06:15:10|30.6|30.35|30.65|30.35|30.65|30.36|30.6|30.33|0
1646028920000|2022-02-28 06:15:20|30.61|30.36|30.64|30.34|30.66|30.36|30.6|30.31|0
1646028970000|2022-02-28 06:16:10|30.63|30.38|30.63|30.38|30.63|30.38|30.63|30.38|0
1646028990000|2022-02-28 06:16:30|30.64|30.34|30.64|30.34|30.64|30.34|30.64|30.34|0
1646029010000|2022-02-28 06:16:50|30.63|30.38|30.63|30.38|30.63|30.38|30.63|30.38|0
1646029020000|2022-02-28 06:17:00|30.64|30.34|30.61|30.36|30.64|30.36|30.61|30.33|0
1646029030000|2022-02-28 06:17:10|30.63|30.38|30.63|30.38|30.63|30.38|30.63|30.38|0
1646029040000|2022-02-28 06:17:20|30.64|30.34|30.63|30.33|30.64|30.38|30.63|30.33|0
1646029060000|2022-02-28 06:17:40|30.62|30.32|30.62|30.32|30.62|30.32|30.62|30.32|0
1646029070000|2022-02-28 06:17:50|30.64|30.34|30.64|30.34|30.64|30.34|30.64|30.34|0
1646029090000|2022-02-28 06:18:10|30.62|30.32|30.61|30.31|30.62|30.32|30.61|30.31|0
1646029110000|2022-02-28 06:18:30|30.64|30.34|30.62|30.32|30.64|30.34|30.62|30.32|0
1646029120000|2022-02-28 06:18:40|30.63|30.33|30.63|30.33|30.64|30.34|30.63|30.33|0
1646029130000|2022-02-28 06:18:50|30.61|30.31|30.63|30.33|30.63|30.33|30.59|30.29|0
1646029140000|2022-02-28 06:19:00|30.66|30.36|30.64|30.34|30.66|30.36|30.64|30.34|0
1646029180000|2022-02-28 06:19:40|30.66|30.36|30.66|30.36|30.66|30.36|30.66|30.36|0
1646029200000|2022-02-28 06:20:00|30.64|30.34|30.64|30.34|30.64|30.34|30.64|30.34|0
1646029260000|2022-02-28 06:21:00|30.63|30.38|30.67|30.37|30.68|30.38|30.63|30.37|0
1646029270000|2022-02-28 06:21:10|30.68|30.38|30.68|30.38|30.68|30.38|30.68|30.38|0
1646029300000|2022-02-28 06:21:40|30.67|30.37|30.67|30.37|30.67|30.37|30.67|30.37|0
1646029310000|2022-02-28 06:21:50|30.68|30.38|30.67|30.37|30.68|30.38|30.67|30.37|0
1646029320000|2022-02-28 06:22:00|30.68|30.38|30.67|30.37|30.68|30.38|30.63|30.34|0
1646029380000|2022-02-28 06:23:00|30.69|30.39|30.69|30.39|30.69|30.39|30.68|30.38|0
1646029390000|2022-02-28 06:23:10|30.71|30.41|30.75|30.45|30.77|30.47|30.69|30.39|0
1646029400000|2022-02-28 06:23:20|30.76|30.46|30.71|30.41|30.76|30.46|30.7|30.41|0
1646029420000|2022-02-28 06:23:40|30.73|30.43|30.75|30.45|30.76|30.46|30.73|30.43|0
1646029440000|2022-02-28 06:24:00|30.76|30.46|30.75|30.45|30.76|30.46|30.75|30.45|0
1646029480000|2022-02-28 06:24:40|30.73|30.43|30.71|30.41|30.75|30.45|30.7|30.41|0
1646029490000|2022-02-28 06:24:50|30.75|30.46|30.75|30.45|30.75|30.46|30.75|30.45|0
1646029510000|2022-02-28 06:25:10|30.79|30.49|30.79|30.49|30.79|30.49|30.79|30.49|0
1646029530000|2022-02-28 06:25:30|30.76|30.46|30.76|30.46|30.76|30.46|30.76|30.46|0
1646029540000|2022-02-28 06:25:40|30.75|30.5|30.75|30.5|30.75|30.5|30.75|30.5|0
1646029570000|2022-02-28 06:26:10|30.76|30.46|30.76|30.46|30.76|30.46|30.76|30.46|0
1646029580000|2022-02-28 06:26:20|30.75|30.5|30.75|30.5|30.75|30.5|30.75|30.5|0
1646029590000|2022-02-28 06:26:30|30.76|30.46|30.76|30.46|30.76|30.46|30.76|30.46|0
1646029610000|2022-02-28 06:26:50|30.75|30.5|30.75|30.5|30.75|30.5|30.75|30.5|0
1646029620000|2022-02-28 06:27:00|30.76|30.46|30.75|30.5|30.76|30.5|30.75|30.46|0
1646029630000|2022-02-28 06:27:10|30.76|30.46|30.71|30.46|30.76|30.46|30.71|30.45|0
1646029640000|2022-02-28 06:27:20|30.72|30.42|30.71|30.46|30.72|30.46|30.71|30.42|0
1646029660000|2022-02-28 06:27:40|30.72|30.47|30.72|30.47|30.72|30.47|30.72|30.47|0
1646029680000|2022-02-28 06:28:00|30.71|30.46|30.72|30.42|30.72|30.46|30.71|30.42|0
1646029690000|2022-02-28 06:28:10|30.7|30.45|30.68|30.38|30.72|30.45|30.67|30.37|0
1646029700000|2022-02-28 06:28:20|30.69|30.39|30.68|30.38|30.69|30.39|30.68|30.38|0
1646029710000|2022-02-28 06:28:30|30.69|30.39|30.69|30.39|30.69|30.39|30.69|30.39|0
1646029780000|2022-02-28 06:29:40|30.71|30.41|30.71|30.41|30.71|30.41|30.71|30.41|0
1646029800000|2022-02-28 06:30:00|30.69|30.39|30.69|30.39|30.69|30.39|30.69|30.39|0
1646029960000|2022-02-28 06:32:40|30.71|30.41|30.74|30.49|30.8|30.5|30.67|30.41|1
1646029980000|2022-02-28 06:33:00|30.8|30.5|30.78|30.48|30.8|30.5|30.78|30.48|0
1646029990000|2022-02-28 06:33:10|30.74|30.49|30.74|30.49|30.74|30.49|30.74|30.49|0
1646030000000|2022-02-28 06:33:20|30.67|30.42|30.73|30.48|30.76|30.49|30.67|30.42|0
1646030010000|2022-02-28 06:33:30|30.78|30.47|30.78|30.48|30.78|30.48|30.77|30.47|0
1646030020000|2022-02-28 06:33:40|30.77|30.47|30.78|30.48|30.78|30.48|30.73|30.47|0
1646030030000|2022-02-28 06:33:50|30.73|30.44|30.78|30.48|30.8|30.5|30.73|30.44|0
1646030040000|2022-02-28 06:34:00|30.73|30.44|30.73|30.43|30.76|30.46|30.69|30.42|0
1646030050000|2022-02-28 06:34:10|30.74|30.44|30.74|30.44|30.76|30.46|30.71|30.42|0
1646030070000|2022-02-28 06:34:30|30.76|30.46|30.72|30.42|30.76|30.46|30.71|30.42|0
1646030080000|2022-02-28 06:34:40|30.71|30.46|30.74|30.44|30.76|30.46|30.71|30.44|0
1646030120000|2022-02-28 06:35:20|30.73|30.43|30.76|30.46|30.76|30.46|30.71|30.42|0
1646030130000|2022-02-28 06:35:30|30.74|30.44|30.69|30.39|30.74|30.44|30.69|30.39|0
1646030140000|2022-02-28 06:35:40|30.68|30.38|30.67|30.37|30.68|30.38|30.67|30.37|0
1646030180000|2022-02-28 06:36:20|30.68|30.38|30.71|30.41|30.73|30.43|30.68|30.38|0
1646030200000|2022-02-28 06:36:40|30.69|30.39|30.67|30.37|30.69|30.39|30.67|30.37|0
1646030220000|2022-02-28 06:37:00|30.69|30.39|30.69|30.39|30.72|30.42|30.69|30.39|0
1646030250000|2022-02-28 06:37:30|30.68|30.38|30.68|30.38|30.68|30.38|30.68|30.38|0
1646030260000|2022-02-28 06:37:40|30.72|30.42|30.69|30.39|30.72|30.42|30.69|30.39|0
1646030290000|2022-02-28 06:38:10|30.72|30.42|30.68|30.38|30.72|30.42|30.68|30.38|0
1646030310000|2022-02-28 06:38:30|30.72|30.42|30.68|30.38|30.72|30.42|30.68|30.38|0
1646030320000|2022-02-28 06:38:40|30.72|30.42|30.68|30.38|30.72|30.42|30.68|30.38|0
1646030330000|2022-02-28 06:38:50|30.69|30.39|30.69|30.39|30.72|30.42|30.69|30.39|0
1646030340000|2022-02-28 06:39:00|30.72|30.42|30.68|30.38|30.72|30.42|30.68|30.38|0
1646030350000|2022-02-28 06:39:10|30.67|30.37|30.67|30.37|30.67|30.37|30.67|30.37|0
1646030370000|2022-02-28 06:39:30|30.68|30.38|30.68|30.38|30.68|30.38|30.67|30.37|0
1646030400000|2022-02-28 06:40:00|30.69|30.39|30.69|30.39|30.72|30.42|30.69|30.39|0
1646030410000|2022-02-28 06:40:10|30.72|30.42|30.68|30.38|30.72|30.42|30.68|30.38|0
1646030430000|2022-02-28 06:40:30|30.69|30.39|30.69|30.39|30.72|30.42|30.69|30.39|0
1646030450000|2022-02-28 06:40:50|30.68|30.38|30.68|30.38|30.68|30.38|30.68|30.38|0
1646030460000|2022-02-28 06:41:00|30.67|30.37|30.68|30.38|30.68|30.38|30.67|30.37|0
1646030520000|2022-02-28 06:42:00|30.66|30.36|30.66|30.36|30.66|30.36|30.66|30.36|0
1646030530000|2022-02-28 06:42:10|30.68|30.38|30.63|30.33|30.68|30.38|30.62|30.33|0
1646030540000|2022-02-28 06:42:20|30.64|30.39|30.63|30.33|30.68|30.39|30.63|30.33|0
1646030560000|2022-02-28 06:42:40|30.64|30.39|30.66|30.36|30.66|30.39|30.64|30.36|0
1646030570000|2022-02-28 06:42:50|30.63|30.33|30.63|30.33|30.63|30.33|30.63|30.33|0
1646030580000|2022-02-28 06:43:00|30.62|30.37|30.68|30.38|30.72|30.42|30.62|30.36|0
1646030590000|2022-02-28 06:43:10|30.69|30.39|30.68|30.38|30.72|30.42|30.64|30.38|0
1646030620000|2022-02-28 06:43:40|30.67|30.37|30.63|30.33|30.68|30.38|30.63|30.33|0
1646030640000|2022-02-28 06:44:00|30.66|30.36|30.68|30.38|30.69|30.39|30.66|30.36|0
1646030660000|2022-02-28 06:44:20|30.69|30.39|30.64|30.34|30.69|30.39|30.64|30.34|0
1646030670000|2022-02-28 06:44:30|30.67|30.37|30.66|30.36|30.68|30.39|30.63|30.33|0
1646030680000|2022-02-28 06:44:40|30.64|30.34|30.63|30.33|30.64|30.34|30.63|30.33|0
1646030700000|2022-02-28 06:45:00|30.64|30.34|30.64|30.34|30.64|30.34|30.64|30.34|0
1646030710000|2022-02-28 06:45:10|30.63|30.38|30.64|30.34|30.66|30.38|30.63|30.33|0
1646030730000|2022-02-28 06:45:30|30.63|30.33|30.63|30.33|30.63|30.33|30.63|30.33|0
1646030740000|2022-02-28 06:45:40|30.64|30.34|30.62|30.37|30.64|30.37|30.61|30.34|0
1646030750000|2022-02-28 06:45:50|30.61|30.36|30.61|30.36|30.61|30.36|30.61|30.36|0
1646030760000|2022-02-28 06:46:00|30.62|30.37|30.62|30.37|30.63|30.38|30.62|30.37|0
1646030780000|2022-02-28 06:46:20|30.63|30.38|30.63|30.38|30.63|30.38|30.63|30.38|0
1646030790000|2022-02-28 06:46:30|30.62|30.37|30.62|30.37|30.62|30.37|30.62|30.37|0
1646030800000|2022-02-28 06:46:40|30.63|30.38|30.63|30.38|30.63|30.38|30.63|30.38|0
1646030810000|2022-02-28 06:46:50|30.62|30.37|30.61|30.36|30.62|30.37|30.61|30.36|0
1646030830000|2022-02-28 06:47:10|30.62|30.37|30.61|30.36|30.63|30.38|30.61|30.36|0
1646030850000|2022-02-28 06:47:30|30.59|30.34|30.61|30.36|30.62|30.37|30.59|30.34|0
1646030860000|2022-02-28 06:47:40|30.59|30.34|30.63|30.38|30.63|30.38|30.59|30.34|0
1646030890000|2022-02-28 06:48:10|30.62|30.37|30.62|30.37|30.62|30.37|30.62|30.37|0
1646030910000|2022-02-28 06:48:30|30.61|30.36|30.62|30.37|30.62|30.37|30.61|30.36|0
1646030940000|2022-02-28 06:49:00|30.61|30.36|30.58|30.33|30.61|30.36|30.58|30.33|0
1646030950000|2022-02-28 06:49:10|30.59|30.34|30.59|30.34|30.59|30.34|30.59|30.34|0
1646030960000|2022-02-28 06:49:20|30.61|30.36|30.61|30.36|30.61|30.36|30.61|30.36|0
1646030970000|2022-02-28 06:49:30|30.59|30.34|30.59|30.34|30.59|30.34|30.59|30.34|0
1646031000000|2022-02-28 06:50:00|30.61|30.36|30.61|30.36|30.61|30.36|30.61|30.36|0
1646031040000|2022-02-28 06:50:40|30.62|30.37|30.62|30.37|30.62|30.37|30.62|30.37|0
1646031060000|2022-02-28 06:51:00|30.59|30.34|30.59|30.34|30.59|30.34|30.59|30.34|0
1646031070000|2022-02-28 06:51:10|30.61|30.36|30.59|30.34|30.61|30.36|30.59|30.34|0
1646031090000|2022-02-28 06:51:30|30.61|30.36|30.61|30.36|30.61|30.36|30.61|30.36|0
1646031140000|2022-02-28 06:52:20|30.62|30.37|30.56|30.48|30.62|30.48|30.55|30.37|0
1646031150000|2022-02-28 06:52:30|30.55|30.47|30.62|30.37|30.62|30.47|30.55|30.37|0
1646031220000|2022-02-28 06:53:40|30.63|30.38|30.71|30.46|30.74|30.49|30.63|30.38|1
1646031230000|2022-02-28 06:53:50|30.69|30.44|30.69|30.44|30.69|30.44|30.69|30.44|0
1646031270000|2022-02-28 06:54:30|30.68|30.39|30.68|30.38|30.71|30.41|30.68|30.38|0
1646031280000|2022-02-28 06:54:40|30.69|30.39|30.69|30.39|30.69|30.39|30.69|30.39|0
1646031290000|2022-02-28 06:54:50|30.68|30.38|30.69|30.39|30.71|30.41|30.67|30.37|0
1646031310000|2022-02-28 06:55:10|30.71|30.41|30.69|30.44|30.71|30.44|30.69|30.41|0
1646031340000|2022-02-28 06:55:40|30.71|30.46|30.73|30.48|30.77|30.48|30.71|30.46|0
1646031350000|2022-02-28 06:55:50|30.72|30.47|30.73|30.48|30.74|30.48|30.72|30.43|0
1646031360000|2022-02-28 06:56:00|30.81|30.51|30.76|30.51|30.81|30.51|30.76|30.51|0
1646031370000|2022-02-28 06:56:10|30.77|30.52|30.76|30.51|30.77|30.52|30.76|30.51|0
1646031440000|2022-02-28 06:57:20|30.74|30.49|30.74|30.49|30.81|30.51|30.73|30.48|0
1646031450000|2022-02-28 06:57:30|30.81|30.51|30.76|30.51|30.81|30.51|30.76|30.51|0
1646031480000|2022-02-28 06:58:00|30.81|30.53|30.74|30.49|30.81|30.53|30.74|30.49|0
1646031490000|2022-02-28 06:58:10|30.79|30.51|30.67|30.59|30.81|30.59|30.67|30.49|0
1646031500000|2022-02-28 06:58:20|30.73|30.48|30.73|30.48|30.73|30.48|30.73|30.48|2
1646031530000|2022-02-28 06:58:50|30.78|30.49|30.78|30.48|30.81|30.51|30.78|30.48|0
1646031540000|2022-02-28 06:59:00|30.77|30.47|30.77|30.47|30.77|30.47|30.77|30.47|0
1646031550000|2022-02-28 06:59:10|30.79|30.49|30.72|30.47|30.79|30.49|30.72|30.47|0
1646031590000|2022-02-28 06:59:50|30.73|30.48|30.72|30.47|30.73|30.48|30.72|30.47|0
1646031600000|2022-02-28 07:00:00|30.65|30.57|30.68|30.6|30.82|30.63|30.65|30.47|51
1646031610000|2022-02-28 07:00:10|30.79|30.54|30.76|30.68|30.79|30.68|30.7|30.54|10
1646031630000|2022-02-28 07:00:30|30.71|30.63|30.73|30.65|30.73|30.65|30.71|30.63|19
1646031650000|2022-02-28 07:00:50|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|0
1646031660000|2022-02-28 07:01:00|30.71|30.63|30.89|30.64|30.97|30.72|30.7|30.56|52
1646031670000|2022-02-28 07:01:10|30.88|30.63|30.81|30.56|30.88|30.63|30.81|30.56|1
1646031690000|2022-02-28 07:01:30|30.82|30.57|30.78|30.7|30.82|30.7|30.75|30.57|2
1646031700000|2022-02-28 07:01:40|30.94|30.69|30.83|30.58|30.94|30.69|30.83|30.54|22
1646031710000|2022-02-28 07:01:50||30.53||30.53||30.53||30.53|0
1646031720000|2022-02-28 07:02:00|30.82|30.52|30.74|30.49|30.83|30.54|30.74|30.48|0
1646031730000|2022-02-28 07:02:10|30.73|30.48|30.74|30.49|30.79|30.53|30.73|30.48|0
1646031740000|2022-02-28 07:02:20|30.73|30.48|30.74|30.44|30.74|30.48|30.68|30.43|0
1646031750000|2022-02-28 07:02:30|30.71|30.46|30.74|30.44|30.79|30.51|30.71|30.44|0
1646031760000|2022-02-28 07:02:40|30.76|30.49|30.81|30.51|30.81|30.51|30.76|30.49|0
1646031770000|2022-02-28 07:02:50|30.76|30.49|30.74|30.49|30.76|30.49|30.74|30.46|0
1646031780000|2022-02-28 07:03:00|30.76|30.46|30.72|30.47|30.76|30.47|30.71|30.46|0
1646031790000|2022-02-28 07:03:10|30.69|30.44|30.71|30.41|30.72|30.46|30.68|30.38|1
1646031800000|2022-02-28 07:03:20|30.72|30.42|30.63|30.33|30.72|30.42|30.63|30.33|0
1646031810000|2022-02-28 07:03:30|30.64|30.34|30.68|30.38|30.68|30.39|30.64|30.34|0
1646031820000|2022-02-28 07:03:40|30.63|30.45|30.71|30.41|30.74|30.47|30.53|30.41|10
1646031830000|2022-02-28 07:03:50|30.55|30.47|30.71|30.41|30.74|30.47|30.55|30.41|3
1646031850000|2022-02-28 07:04:10|30.67|30.42|30.71|30.41|30.71|30.42|30.67|30.41|0
1646031860000|2022-02-28 07:04:20|30.67|30.42|30.62|30.37|30.67|30.42|30.62|30.36|0
1646031870000|2022-02-28 07:04:30|30.66|30.36|30.62|30.37|30.66|30.37|30.62|30.36|0
1646031880000|2022-02-28 07:04:40|30.66|30.36|30.62|30.37|30.66|30.37|30.62|30.36|0
1646031890000|2022-02-28 07:04:50|30.66|30.36|30.62|30.37|30.66|30.37|30.62|30.36|0
1646031900000|2022-02-28 07:05:00|30.66|30.36|30.62|30.37|30.66|30.37|30.62|30.36|0
1646031910000|2022-02-28 07:05:10|30.61|30.36|30.59|30.34|30.61|30.36|30.58|30.33|0
1646031920000|2022-02-28 07:05:20|30.58|30.33|30.53|30.23|30.62|30.37|30.47|30.21|1
1646031930000|2022-02-28 07:05:30|30.49|30.24|30.52|30.27|30.53|30.3|30.38|30.22|1
1646031940000|2022-02-28 07:05:40|30.53|30.28|30.54|30.29|30.56|30.31|30.53|30.28|0
1646031950000|2022-02-28 07:05:50|30.51|30.26|30.47|30.22|30.53|30.28|30.47|30.22|0
1646031960000|2022-02-28 07:06:00|30.45|30.2|30.54|30.29|30.56|30.33|30.38|30.2|8
1646031970000|2022-02-28 07:06:10|30.56|30.26|30.58|30.33|30.58|30.33|30.54|30.26|0
1646031980000|2022-02-28 07:06:20|30.59|30.34|30.57|30.32|30.63|30.34|30.57|30.31|0
1646031990000|2022-02-28 07:06:30|30.54|30.29|30.53|30.28|30.54|30.29|30.53|30.28|0
1646032000000|2022-02-28 07:06:40|30.54|30.29|30.53|30.28|30.54|30.29|30.53|30.28|0
1646032020000|2022-02-28 07:07:00|30.54|30.29|30.57|30.32|30.57|30.39|30.47|30.29|0
1646032030000|2022-02-28 07:07:10|30.58|30.33|30.58|30.33|30.61|30.36|30.58|30.33|0
1646032040000|2022-02-28 07:07:20|30.59|30.34|30.59|30.34|30.59|30.34|30.59|30.34|0
1646032050000|2022-02-28 07:07:30|30.58|30.33|30.58|30.33|30.58|30.33|30.58|30.33|0
1646032080000|2022-02-28 07:08:00|30.62|30.37|30.62|30.37|30.62|30.37|30.62|30.37|1
1646032090000|2022-02-28 07:08:10|30.59|30.34|30.57|30.32|30.59|30.34|30.57|30.32|0
1646032100000|2022-02-28 07:08:20|30.55|30.3|30.55|30.3|30.55|30.3|30.55|30.3|0
1646032120000|2022-02-28 07:08:40|30.54|30.29|30.54|30.29|30.55|30.3|30.54|30.29|2
1646032130000|2022-02-28 07:08:50|30.55|30.3|30.6|30.35|30.6|30.35|30.54|30.29|11
1646032140000|2022-02-28 07:09:00|30.59|30.34|30.54|30.46|30.6|30.46|30.54|30.34|0
1646032150000|2022-02-28 07:09:10|30.64|30.39|30.59|30.51|30.64|30.51|30.58|30.39|0
1646032160000|2022-02-28 07:09:20|30.74|30.49|30.62|30.54|30.74|30.54|30.62|30.46|0
1646032170000|2022-02-28 07:09:30|30.61|30.53|30.64|30.39|30.64|30.53|30.61|30.39|1
1646032180000|2022-02-28 07:09:40|30.65|30.4|30.65|30.4|30.65|30.5|30.58|30.4|0
1646032190000|2022-02-28 07:09:50|30.59|30.51|30.59|30.51|30.67|30.53|30.59|30.42|47
1646032200000|2022-02-28 07:10:00|30.61|30.53|30.7|30.45|30.7|30.53|30.59|30.45|0
1646032210000|2022-02-28 07:10:10|30.67|30.42|30.7|30.45|30.7|30.45|30.67|30.42|25
1646032240000|2022-02-28 07:10:40|30.63|30.55|30.68|30.6|30.77|30.6|30.63|30.49|0
1646032250000|2022-02-28 07:10:50|30.74|30.49|30.74|30.49|30.74|30.49|30.74|30.49|1
1646032260000|2022-02-28 07:11:00|30.68|30.6|30.74|30.49|30.74|30.63|30.64|30.49|0
1646032270000|2022-02-28 07:11:10|30.68|30.6|30.71|30.63|30.71|30.63|30.68|30.6|0
1646032280000|2022-02-28 07:11:20|30.68|30.6|30.79|30.54|30.79|30.68|30.68|30.54|1
1646032290000|2022-02-28 07:11:30|30.73|30.65|30.76|30.68|30.76|30.68|30.73|30.65|2
1646032300000|2022-02-28 07:11:40|30.77|30.69|30.74|30.66|30.78|30.7|30.74|30.66|1
1646032310000|2022-02-28 07:11:50|30.8|30.55|30.81|30.73|30.81|30.73|30.72|30.55|0
1646032320000|2022-02-28 07:12:00|30.8|30.72|30.78|30.7|30.8|30.72|30.77|30.69|3
1646032330000|2022-02-28 07:12:10|30.86|30.61|30.75|30.67|30.86|30.67|30.72|30.59|0
1646032340000|2022-02-28 07:12:20|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|1
1646032350000|2022-02-28 07:12:30|30.79|30.54|30.69|30.61|30.79|30.61|30.69|30.54|0
1646032360000|2022-02-28 07:12:40|30.77|30.52|30.64|30.56|30.77|30.61|30.64|30.47|0
1646032370000|2022-02-28 07:12:50|30.66|30.58|30.68|30.6|30.68|30.6|30.66|30.58|0
1646032380000|2022-02-28 07:13:00|30.75|30.5|30.67|30.59|30.75|30.59|30.66|30.5|1
1646032390000|2022-02-28 07:13:10|30.66|30.58|30.73|30.65|30.78|30.65|30.66|30.53|3
1646032400000|2022-02-28 07:13:20|||||||||1
1646032410000|2022-02-28 07:13:30|30.8|30.55|30.69|30.61|30.8|30.63|30.68|30.55|1
1646032420000|2022-02-28 07:13:40|30.68|30.6|30.58|30.5|30.7|30.6|30.58|30.45|1
1646032430000|2022-02-28 07:13:50|30.65|30.4|30.61|30.53|30.65|30.53|30.56|30.4|0
1646032440000|2022-02-28 07:14:00|30.63|30.55|30.68|30.6|30.68|30.6|30.63|30.55|3
1646032450000|2022-02-28 07:14:10|30.71|30.63|30.63|30.55|30.71|30.63|30.63|30.55|0
1646032460000|2022-02-28 07:14:20|30.62|30.54|30.66|30.58|30.66|30.58|30.59|30.51|2
1646032470000|2022-02-28 07:14:30|30.64|30.56|30.58|30.5|30.64|30.56|30.58|30.5|3
1646032480000|2022-02-28 07:14:40|30.61|30.53|30.63|30.55|30.63|30.55|30.58|30.5|1
1646032490000|2022-02-28 07:14:50|30.59|30.51|30.58|30.5|30.59|30.51|30.58|30.5|0
1646032500000|2022-02-28 07:15:00|30.61|30.53|30.66|30.58|30.68|30.6|30.58|30.5|0
1646032510000|2022-02-28 07:15:10|30.63|30.55|30.58|30.5|30.63|30.55|30.58|30.5|1
1646032520000|2022-02-28 07:15:20|30.57|30.49|30.58|30.5|30.58|30.5|30.56|30.48|8
1646032530000|2022-02-28 07:15:30|30.59|30.51|30.58|30.5|30.59|30.51|30.57|30.49|0
1646032540000|2022-02-28 07:15:40|30.57|30.49|30.63|30.55|30.63|30.55|30.57|30.49|3
1646032550000|2022-02-28 07:15:50|30.62|30.54|30.61|30.53|30.63|30.55|30.58|30.5|33
1646032560000|2022-02-28 07:16:00|30.63|30.55|30.66|30.58|30.66|30.58|30.61|30.53|10
1646032570000|2022-02-28 07:16:10|30.63|30.55|30.61|30.53|30.63|30.55|30.61|30.53|0
1646032580000|2022-02-28 07:16:20|30.58|30.5|30.58|30.5|30.62|30.54|30.58|30.5|0
1646032590000|2022-02-28 07:16:30|30.56|30.48|30.56|30.48|30.56|30.48|30.49|30.41|1
1646032600000|2022-02-28 07:16:40|30.59|30.51|30.61|30.53|30.61|30.53|30.58|30.5|4
1646032610000|2022-02-28 07:16:50|30.63|30.55|30.68|30.6|30.68|30.6|30.63|30.55|6
1646032620000|2022-02-28 07:17:00|30.67|30.59|30.68|30.6|30.68|30.6|30.66|30.58|0
1646032630000|2022-02-28 07:17:10|30.67|30.59|30.58|30.5|30.67|30.59|30.57|30.49|14
1646032640000|2022-02-28 07:17:20|30.57|30.49|30.62|30.54|30.63|30.55|30.57|30.49|2
1646032650000|2022-02-28 07:17:30|30.63|30.55|30.63|30.55|30.66|30.58|30.63|30.55|0
1646032660000|2022-02-28 07:17:40|30.66|30.58|30.61|30.53|30.66|30.58|30.58|30.5|2
1646032670000|2022-02-28 07:17:50|30.62|30.54|30.61|30.53|30.66|30.58|30.61|30.53|0
1646032680000|2022-02-28 07:18:00|30.62|30.54|30.66|30.58|30.66|30.58|30.61|30.53|1
1646032690000|2022-02-28 07:18:10|30.64|30.56|30.66|30.58|30.67|30.59|30.64|30.56|0
1646032700000|2022-02-28 07:18:20|30.67|30.59|30.66|30.58|30.67|30.59|30.66|30.58|0
1646032710000|2022-02-28 07:18:30|30.67|30.59|30.62|30.54|30.67|30.59|30.62|30.54|3
1646032720000|2022-02-28 07:18:40|30.61|30.53|30.66|30.58|30.68|30.6|30.61|30.53|0
1646032730000|2022-02-28 07:18:50|30.67|30.59|30.71|30.63|30.72|30.64|30.67|30.59|1
1646032740000|2022-02-28 07:19:00|30.69|30.61|30.66|30.58|30.72|30.64|30.64|30.56|0
1646032750000|2022-02-28 07:19:10|30.67|30.59|30.72|30.64|30.73|30.65|30.66|30.58|2
1646032760000|2022-02-28 07:19:20|30.73|30.65|30.71|30.63|30.8|30.65|30.71|30.55|0
1646032770000|2022-02-28 07:19:30|30.67|30.59|30.71|30.63|30.71|30.63|30.66|30.58|0
1646032780000|2022-02-28 07:19:40|30.72|30.64|30.71|30.63|30.72|30.64|30.71|30.63|1
1646032790000|2022-02-28 07:19:50|30.67|30.59|30.66|30.58|30.68|30.6|30.64|30.56|0
1646032800000|2022-02-28 07:20:00|30.67|30.59|30.71|30.63|30.72|30.64|30.66|30.58|0
1646032810000|2022-02-28 07:20:10|30.69|30.61|30.71|30.63|30.72|30.64|30.69|30.61|0
1646032820000|2022-02-28 07:20:20|30.69|30.61|30.66|30.58|30.77|30.63|30.66|30.52|0
1646032830000|2022-02-28 07:20:30|30.67|30.59|30.66|30.58|30.69|30.61|30.66|30.58|0
1646032840000|2022-02-28 07:20:40|30.67|30.59|30.66|30.58|30.67|30.59|30.66|30.58|0
1646032850000|2022-02-28 07:20:50|30.64|30.56|30.66|30.58|30.66|30.58|30.63|30.55|0
1646032860000|2022-02-28 07:21:00|30.64|30.56|30.62|30.54|30.64|30.56|30.61|30.53|0
1646032870000|2022-02-28 07:21:10|30.61|30.53|30.63|30.55|30.63|30.55|30.61|30.53|0
1646032880000|2022-02-28 07:21:20|30.64|30.56|30.66|30.58|30.67|30.59|30.64|30.56|0
1646032890000|2022-02-28 07:21:30|30.64|30.56|30.61|30.53|30.64|30.56|30.61|30.53|0
1646032900000|2022-02-28 07:21:40|30.63|30.55|30.61|30.53|30.63|30.55|30.61|30.53|1
1646032920000|2022-02-28 07:22:00|30.56|30.48|30.58|30.5|30.58|30.5|30.56|30.48|0
1646032930000|2022-02-28 07:22:10|30.61|30.53|30.56|30.48|30.61|30.53|30.53|30.45|0
1646032940000|2022-02-28 07:22:20|30.54|30.46|30.57|30.49|30.57|30.49|30.52|30.44|0
1646032950000|2022-02-28 07:22:30|30.56|30.48|30.52|30.44|30.56|30.48|30.51|30.43|1
1646032960000|2022-02-28 07:22:40|30.53|30.45|30.56|30.48|30.57|30.49|30.53|30.45|11
1646032970000|2022-02-28 07:22:50|30.54|30.46|30.53|30.45|30.54|30.46|30.51|30.43|30
1646032980000|2022-02-28 07:23:00|30.51|30.43|30.61|30.53|30.63|30.55|30.51|30.43|52
1646032990000|2022-02-28 07:23:10|30.59|30.51|30.56|30.48|30.61|30.53|30.56|30.48|0
1646033000000|2022-02-28 07:23:20|30.58|30.5|30.59|30.51|30.61|30.53|30.58|30.5|0
1646033010000|2022-02-28 07:23:30|30.61|30.53|30.58|30.5|30.61|30.53|30.58|30.5|1
1646033020000|2022-02-28 07:23:40|30.56|30.48|30.54|30.46|30.56|30.48|30.53|30.45|10
1646033030000|2022-02-28 07:23:50|30.53|30.45|30.54|30.46|30.54|30.46|30.51|30.43|0
1646033040000|2022-02-28 07:24:00|30.56|30.48|30.56|30.48|30.58|30.5|30.56|30.48|1
1646033050000|2022-02-28 07:24:10|30.57|30.49|30.56|30.48|30.57|30.49|30.56|30.48|0
1646033060000|2022-02-28 07:24:20|30.58|30.5|30.54|30.46|30.59|30.51|30.54|30.46|0
1646033070000|2022-02-28 07:24:30|30.56|30.48|30.54|30.46|30.56|30.48|30.54|30.46|0
1646033090000|2022-02-28 07:24:50|30.56|30.48|30.58|30.5|30.59|30.51|30.56|30.48|0
1646033100000|2022-02-28 07:25:00|30.54|30.46|30.57|30.49|30.59|30.51|30.54|30.46|0
1646033110000|2022-02-28 07:25:10|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|0
1646033120000|2022-02-28 07:25:20|30.56|30.48|30.56|30.48|30.56|30.48|30.54|30.46|0
1646033130000|2022-02-28 07:25:30|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|0
1646033140000|2022-02-28 07:25:40|30.53|30.45|30.51|30.43|30.53|30.45|30.51|30.43|0
1646033150000|2022-02-28 07:25:50|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|0
1646033160000|2022-02-28 07:26:00|30.44|30.36|30.44|30.36|30.48|30.4|30.42|30.34|22
1646033170000|2022-02-28 07:26:10|30.43|30.35|30.43|30.35|30.43|30.35|30.37|30.29|3
1646033180000|2022-02-28 07:26:20|30.42|30.34|30.42|30.34|30.43|30.35|30.41|30.33|0
1646033190000|2022-02-28 07:26:30|30.43|30.35|30.42|30.34|30.48|30.4|30.42|30.34|0
1646033200000|2022-02-28 07:26:40|30.43|30.35|30.48|30.4|30.51|30.43|30.43|30.35|0
1646033210000|2022-02-28 07:26:50|30.51|30.43|30.53|30.45|30.53|30.45|30.51|30.43|0
1646033220000|2022-02-28 07:27:00|30.51|30.43|30.49|30.41|30.52|30.44|30.47|30.39|0
1646033230000|2022-02-28 07:27:10|30.52|30.44|30.56|30.48|30.57|30.49|30.51|30.43|0
1646033240000|2022-02-28 07:27:20|30.54|30.46|30.57|30.49|30.58|30.5|30.54|30.46|6
1646033250000|2022-02-28 07:27:30|30.56|30.48|30.49|30.41|30.57|30.49|30.47|30.39|8
1646033260000|2022-02-28 07:27:40|30.51|30.43|30.52|30.44|30.53|30.45|30.49|30.41|4
1646033270000|2022-02-28 07:27:50|30.53|30.45|30.53|30.45|30.53|30.45|30.52|30.44|1
1646033280000|2022-02-28 07:28:00|30.52|30.44|30.54|30.46|30.56|30.48|30.51|30.43|0
1646033290000|2022-02-28 07:28:10|30.56|30.48|30.54|30.46|30.57|30.49|30.52|30.44|0
1646033300000|2022-02-28 07:28:20|30.56|30.48|30.53|30.45|30.56|30.48|30.52|30.44|8
1646033310000|2022-02-28 07:28:30|30.54|30.46|30.51|30.43|30.54|30.46|30.49|30.41|10
1646033320000|2022-02-28 07:28:40|30.49|30.41|30.52|30.44|30.52|30.44|30.48|30.4|0
1646033330000|2022-02-28 07:28:50|30.53|30.45|30.49|30.41|30.53|30.45|30.49|30.41|0
1646033340000|2022-02-28 07:29:00|30.48|30.4|30.51|30.43|30.52|30.44|30.48|30.4|10
1646033350000|2022-02-28 07:29:10|30.52|30.44|30.49|30.41|30.52|30.44|30.48|30.4|0
1646033360000|2022-02-28 07:29:20|30.51|30.43|30.58|30.5|30.58|30.5|30.48|30.4|3
1646033370000|2022-02-28 07:29:30|30.59|30.51|30.59|30.51|30.63|30.55|30.58|30.5|1
1646033380000|2022-02-28 07:29:40|30.58|30.5|30.58|30.5|30.61|30.53|30.57|30.49|3
1646033390000|2022-02-28 07:29:50|30.61|30.53|30.58|30.5|30.62|30.54|30.57|30.49|0
1646033400000|2022-02-28 07:30:00|30.63|30.55|30.57|30.49|30.63|30.55|30.54|30.46|17
1646033410000|2022-02-28 07:30:10|30.61|30.53|30.62|30.54|30.63|30.55|30.57|30.49|27
1646033420000|2022-02-28 07:30:20|30.63|30.55|30.54|30.46|30.63|30.55|30.53|30.45|10
1646033430000|2022-02-28 07:30:30|30.56|30.48|30.58|30.5|30.61|30.53|30.54|30.46|9
1646033440000|2022-02-28 07:30:40|30.59|30.51|30.51|30.43|30.62|30.54|30.49|30.41|0
1646033450000|2022-02-28 07:30:50|30.49|30.41|30.48|30.4|30.53|30.45|30.48|30.4|0
1646033460000|2022-02-28 07:31:00|30.47|30.39|30.51|30.43|30.51|30.43|30.47|30.39|5
1646033470000|2022-02-28 07:31:10|30.52|30.44|30.61|30.53|30.62|30.54|30.52|30.44|4
1646033480000|2022-02-28 07:31:20|30.59|30.51|30.61|30.53|30.61|30.53|30.59|30.51|1
1646033490000|2022-02-28 07:31:30|30.63|30.55|30.57|30.49|30.64|30.56|30.56|30.48|29
1646033500000|2022-02-28 07:31:40|30.59|30.51|30.64|30.56|30.67|30.59|30.59|30.51|0
1646033510000|2022-02-28 07:31:50|30.62|30.54|30.61|30.53|30.63|30.55|30.58|30.5|2
1646033520000|2022-02-28 07:32:00|30.7|30.45|30.62|30.54|30.7|30.55|30.61|30.45|30
1646033530000|2022-02-28 07:32:10|30.61|30.53|30.63|30.55|30.63|30.55|30.58|30.5|1
1646033540000|2022-02-28 07:32:20|30.64|30.56|30.57|30.49|30.64|30.56|30.57|30.49|9
1646033550000|2022-02-28 07:32:30|30.58|30.5|30.52|30.44|30.59|30.51|30.51|30.43|7
1646033560000|2022-02-28 07:32:40|30.51|30.43|30.51|30.43|30.52|30.44|30.48|30.4|6
1646033570000|2022-02-28 07:32:50|30.49|30.41|30.47|30.39|30.49|30.41|30.44|30.36|2
1646033580000|2022-02-28 07:33:00|30.48|30.4|30.46|30.38|30.48|30.4|30.44|30.36|5
1646033590000|2022-02-28 07:33:10|30.48|30.4|30.46|30.38|30.49|30.41|30.46|30.38|0
1646033600000|2022-02-28 07:33:20|30.44|30.36|30.46|30.38|30.47|30.39|30.44|30.36|0
1646033610000|2022-02-28 07:33:30|30.44|30.36|30.46|30.38|30.46|30.38|30.44|30.36|0
1646033620000|2022-02-28 07:33:40|30.44|30.36|30.41|30.33|30.46|30.38|30.39|30.31|10
1646033630000|2022-02-28 07:33:50|30.39|30.31|30.44|30.36|30.44|30.36|30.39|30.31|0
1646033640000|2022-02-28 07:34:00|30.43|30.35|30.44|30.36|30.44|30.36|30.43|30.35|2
1646033650000|2022-02-28 07:34:10|30.46|30.38|30.44|30.36|30.46|30.38|30.42|30.34|1
1646033660000|2022-02-28 07:34:20|30.43|30.35|30.49|30.41|30.49|30.41|30.43|30.35|19
1646033670000|2022-02-28 07:34:30|30.51|30.43|30.47|30.39|30.52|30.44|30.44|30.36|9
1646033680000|2022-02-28 07:34:40|30.49|30.41|30.43|30.35|30.49|30.41|30.43|30.35|4
1646033690000|2022-02-28 07:34:50|30.42|30.34|30.43|30.35|30.43|30.35|30.39|30.31|4
1646033700000|2022-02-28 07:35:00|30.41|30.33|30.43|30.35|30.43|30.35|30.37|30.29|22
1646033710000|2022-02-28 07:35:10|30.42|30.34|30.39|30.31|30.42|30.34|30.38|30.3|0
1646033720000|2022-02-28 07:35:20|30.38|30.3|30.32|30.24|30.39|30.31|30.32|30.24|0
1646033730000|2022-02-28 07:35:30|30.33|30.25|30.35|30.27|30.38|30.3|30.33|30.25|0
1646033740000|2022-02-28 07:35:40|30.37|30.29|30.34|30.26|30.37|30.29|30.32|30.24|0
1646033750000|2022-02-28 07:35:50|30.36|30.28|30.32|30.24|30.38|30.3|30.32|30.24|3
1646033760000|2022-02-28 07:36:00|30.3|30.22|30.3|30.22|30.32|30.24|30.3|30.22|0
1646033770000|2022-02-28 07:36:10|30.27|30.19|30.32|30.24|30.32|30.24|30.27|30.19|0
1646033780000|2022-02-28 07:36:20|30.29|30.21|30.27|30.19|30.29|30.21|30.27|30.19|5
1646033790000|2022-02-28 07:36:30|30.28|30.2|30.24|30.16|30.28|30.2|30.22|30.14|0
1646033800000|2022-02-28 07:36:40|30.25|30.17|30.23|30.15|30.25|30.17|30.22|30.14|0
1646033810000|2022-02-28 07:36:50|30.24|30.16|30.27|30.19|30.32|30.24|30.23|30.15|4
1646033820000|2022-02-28 07:37:00|30.28|30.2|30.32|30.24|30.33|30.25|30.27|30.19|0
1646033830000|2022-02-28 07:37:10|30.33|30.25|30.34|30.26|30.34|30.26|30.32|30.24|0
1646033840000|2022-02-28 07:37:20|30.37|30.29|30.32|30.24|30.38|30.3|30.32|30.24|0
1646033850000|2022-02-28 07:37:30|30.34|30.26|30.34|30.26|30.34|30.26|30.32|30.24|0
1646033860000|2022-02-28 07:37:40|30.36|30.28|30.36|30.28|30.37|30.29|30.36|30.28|1
1646033870000|2022-02-28 07:37:50|30.37|30.29|30.35|30.27|30.37|30.29|30.35|30.27|0
1646033880000|2022-02-28 07:38:00|30.32|30.24|30.32|30.24|30.33|30.25|30.32|30.24|11
1646033890000|2022-02-28 07:38:10|30.33|30.25|30.38|30.3|30.4|30.32|30.33|30.25|0
1646033900000|2022-02-28 07:38:20|30.4|30.32|30.42|30.34|30.42|30.34|30.38|30.3|0
1646033910000|2022-02-28 07:38:30|30.43|30.35|30.4|30.32|30.43|30.35|30.39|30.31|0
1646033920000|2022-02-28 07:38:40|30.42|30.34|30.44|30.36|30.44|30.36|30.4|30.32|4
1646033930000|2022-02-28 07:38:50|30.43|30.35|30.39|30.31|30.43|30.35|30.39|30.31|2
1646033940000|2022-02-28 07:39:00|30.37|30.29|30.38|30.3|30.38|30.3|30.37|30.29|8
1646033950000|2022-02-28 07:39:10|30.37|30.29|30.33|30.25|30.37|30.29|30.32|30.24|1
1646033960000|2022-02-28 07:39:20|30.34|30.26|30.37|30.29|30.37|30.29|30.33|30.25|0
1646033970000|2022-02-28 07:39:30|30.35|30.27|30.39|30.31|30.42|30.34|30.34|30.26|0
1646033980000|2022-02-28 07:39:40|30.35|30.27|30.38|30.3|30.38|30.3|30.35|30.27|7
1646033990000|2022-02-28 07:39:50|30.39|30.31|30.37|30.29|30.39|30.31|30.34|30.26|0
1646034000000|2022-02-28 07:40:00|30.34|30.26|30.34|30.26|30.38|30.3|30.33|30.25|0
1646034010000|2022-02-28 07:40:10|30.33|30.25|30.29|30.21|30.34|30.26|30.29|30.21|0
1646034020000|2022-02-28 07:40:20|30.32|30.24|30.33|30.25|30.33|30.25|30.29|30.21|0
1646034030000|2022-02-28 07:40:30|30.3|30.22|30.32|30.24|30.33|30.25|30.29|30.21|0
1646034040000|2022-02-28 07:40:40|30.33|30.25|30.3|30.22|30.33|30.25|30.28|30.2|0
1646034050000|2022-02-28 07:40:50|30.29|30.21|30.29|30.21|30.32|30.24|30.28|30.2|0
1646034060000|2022-02-28 07:41:00|30.28|30.2|30.28|30.2|30.3|30.22|30.25|30.17|12
1646034070000|2022-02-28 07:41:10|30.29|30.21|30.27|30.19|30.3|30.22|30.27|30.19|3
1646034080000|2022-02-28 07:41:20|30.28|30.2|30.3|30.22|30.3|30.22|30.27|30.19|0
1646034090000|2022-02-28 07:41:30|30.28|30.2|30.29|30.21|30.33|30.25|30.28|30.2|0
1646034100000|2022-02-28 07:41:40|30.3|30.22|30.3|30.22|30.34|30.26|30.27|30.19|0
1646034110000|2022-02-28 07:41:50|30.29|30.21|30.22|30.14|30.3|30.22|30.22|30.14|11
1646034120000|2022-02-28 07:42:00|30.23|30.15|30.3|30.22|30.3|30.22|30.23|30.15|4
1646034130000|2022-02-28 07:42:10|30.29|30.21|30.27|30.19|30.3|30.22|30.27|30.19|0
1646034140000|2022-02-28 07:42:20|30.28|30.2|30.28|30.2|30.3|30.22|30.28|30.2|0
1646034150000|2022-02-28 07:42:30|30.3|30.22|30.29|30.21|30.3|30.22|30.28|30.2|9
1646034160000|2022-02-28 07:42:40|30.28|30.2|30.27|30.19|30.29|30.21|30.27|30.19|0
1646034170000|2022-02-28 07:42:50|30.25|30.17|30.25|30.17|30.27|30.19|30.23|30.15|13
1646034180000|2022-02-28 07:43:00|30.24|30.16|30.24|30.16|30.25|30.17|30.22|30.14|14
1646034190000|2022-02-28 07:43:10|30.22|30.14|30.23|30.15|30.23|30.15|30.22|30.14|0
1646034200000|2022-02-28 07:43:20|30.22|30.14|30.25|30.17|30.27|30.19|30.22|30.14|0
1646034210000|2022-02-28 07:43:30|30.27|30.19|30.24|30.16|30.29|30.21|30.24|30.16|12
1646034220000|2022-02-28 07:43:40|30.25|30.17|30.28|30.2|30.29|30.21|30.25|30.17|0
1646034230000|2022-02-28 07:43:50|30.27|30.19|30.28|30.2|30.28|30.2|30.27|30.19|0
1646034240000|2022-02-28 07:44:00|30.29|30.21|30.28|30.2|30.29|30.21|30.28|30.2|0
1646034250000|2022-02-28 07:44:10|30.27|30.19|30.22|30.14|30.27|30.19|30.22|30.14|2
1646034260000|2022-02-28 07:44:20|30.23|30.15|30.22|30.14|30.23|30.15|30.22|30.14|0
1646034270000|2022-02-28 07:44:30|30.2|30.12|30.22|30.14|30.22|30.14|30.2|30.12|4
1646034280000|2022-02-28 07:44:40|30.23|30.15|30.27|30.19|30.27|30.19|30.23|30.15|1
1646034290000|2022-02-28 07:44:50|30.25|30.17|30.22|30.14|30.27|30.19|30.22|30.14|0
1646034300000|2022-02-28 07:45:00|30.23|30.15|30.24|30.16|30.25|30.17|30.23|30.15|0
1646034320000|2022-02-28 07:45:20|30.23|30.15|30.22|30.14|30.24|30.16|30.22|30.14|0
1646034330000|2022-02-28 07:45:30|30.2|30.12|30.18|30.1|30.22|30.14|30.18|30.1|3
1646034340000|2022-02-28 07:45:40|30.19|30.11|30.13|30.05|30.2|30.12|30.08|30|27
1646034350000|2022-02-28 07:45:50|30.14|30.06|30.14|30.06|30.2|30.12|30.14|30.06|38
1646034360000|2022-02-28 07:46:00|30.15|30.07|30.09|30.01|30.15|30.07|30.05|29.97|19
1646034370000|2022-02-28 07:46:10|30.08|30|30.05|29.97|30.1|30.02|30.04|29.96|4
1646034380000|2022-02-28 07:46:20|30.07|29.99|30.09|30.01|30.09|30.01|30.07|29.99|1
1646034390000|2022-02-28 07:46:30|30.08|30|30.1|30.02|30.12|30.04|30.04|29.96|5
1646034400000|2022-02-28 07:46:40|30.12|30.04|30.1|30.02|30.12|30.04|30.1|30.02|0
1646034410000|2022-02-28 07:46:50|30.12|30.04|30.1|30.02|30.13|30.05|30.09|30.01|0
1646034420000|2022-02-28 07:47:00|30.09|30.01|30.1|30.02|30.1|30.02|30.09|30.01|5
1646034430000|2022-02-28 07:47:10|30.09|30.01|29.98|29.9|30.1|30.02|29.98|29.9|39
1646034440000|2022-02-28 07:47:20|29.99|29.91|30.03|29.95|30.03|29.95|29.99|29.91|4
1646034450000|2022-02-28 07:47:30|||||||||4
1646034460000|2022-02-28 07:47:40|30.05|29.97|30.03|29.95|30.07|29.99|30.03|29.95|4
1646034470000|2022-02-28 07:47:50|30.07|29.99|30.08|30|30.09|30.01|30.05|29.97|11
1646034480000|2022-02-28 07:48:00|30.09|30.01|30.13|30.05|30.14|30.06|30.08|30|0
1646034490000|2022-02-28 07:48:10|30.08|30|30.1|30.02|30.18|30.02|30.08|29.93|0
1646034500000|2022-02-28 07:48:20|30.09|30.01|30.09|30.01|30.12|30.04|30.04|29.96|0
1646034510000|2022-02-28 07:48:30|30.12|30.04|30.14|30.06|30.14|30.06|30.08|30|5
1646034520000|2022-02-28 07:48:40|30.13|30.05|30.13|30.05|30.14|30.06|30.13|30.05|0
1646034530000|2022-02-28 07:48:50|30.14|30.06|30.18|30.1|30.18|30.1|30.13|30.05|5
1646034540000|2022-02-28 07:49:00|30.19|30.11|30.08|30|30.19|30.11|30.08|30|8
1646034550000|2022-02-28 07:49:10|30.1|30.02|30.08|30|30.1|30.02|30.08|30|3
1646034560000|2022-02-28 07:49:20|30.07|29.99|30.05|29.97|30.09|30.01|30.04|29.96|0
1646034570000|2022-02-28 07:49:30|30.04|29.96|30.1|30.02|30.14|30.06|30.04|29.96|5
1646034580000|2022-02-28 07:49:40|30.13|30.05|30.14|30.06|30.19|30.11|30.13|30.05|0
1646034590000|2022-02-28 07:49:50|30.15|30.07|30.15|30.07|30.15|30.07|30.14|30.06|0
1646034600000|2022-02-28 07:50:00|30.17|30.09|30.18|30.1|30.19|30.11|30.15|30.07|0
1646034610000|2022-02-28 07:50:10|30.19|30.11|30.15|30.07|30.19|30.11|30.14|30.06|4
1646034620000|2022-02-28 07:50:20|30.14|30.06|30.15|30.07|30.15|30.07|30.14|30.06|0
1646034630000|2022-02-28 07:50:30|30.14|30.06|30.15|30.07|30.15|30.07|30.12|30.04|0
1646034640000|2022-02-28 07:50:40|30.14|30.06|30.15|30.07|30.17|30.09|30.12|30.04|6
1646034650000|2022-02-28 07:50:50|30.17|30.09|30.2|30.12|30.22|30.14|30.17|30.09|8
1646034660000|2022-02-28 07:51:00|30.22|30.14|30.2|30.12|30.22|30.14|30.2|30.12|0
1646034670000|2022-02-28 07:51:10|30.22|30.14|30.25|30.17|30.25|30.17|30.22|30.14|5
1646034680000|2022-02-28 07:51:20|30.24|30.16|30.22|30.14|30.24|30.16|30.22|30.14|0
1646034690000|2022-02-28 07:51:30|30.23|30.15|30.22|30.14|30.23|30.15|30.22|30.14|0
1646034700000|2022-02-28 07:51:40|30.18|30.1|30.18|30.1|30.19|30.11|30.14|30.06|15
1646034710000|2022-02-28 07:51:50|30.19|30.11|30.18|30.1|30.19|30.11|30.18|30.1|1
1646034720000|2022-02-28 07:52:00|30.19|30.11|30.15|30.07|30.22|30.14|30.15|30.07|0
1646034740000|2022-02-28 07:52:20|30.17|30.09|30.28|30.2|30.28|30.2|30.17|30.09|64
1646034750000|2022-02-28 07:52:30|30.29|30.21|30.3|30.22|30.3|30.22|30.29|30.21|0
1646034760000|2022-02-28 07:52:40|30.33|30.25|30.35|30.27|30.35|30.27|30.33|30.25|11
1646034770000|2022-02-28 07:52:50|30.34|30.26|30.33|30.25|30.34|30.26|30.33|30.25|11
1646034780000|2022-02-28 07:53:00|30.32|30.24|30.3|30.22|30.32|30.24|30.29|30.21|10
1646034790000|2022-02-28 07:53:10|30.32|30.24|30.37|30.29|30.37|30.29|30.3|30.22|4
1646034800000|2022-02-28 07:53:20|30.35|30.27|30.38|30.3|30.38|30.3|30.34|30.26|0
1646034810000|2022-02-28 07:53:30|30.37|30.29|30.45|30.37|30.45|30.37|30.37|30.29|56
1646034820000|2022-02-28 07:53:40|30.47|30.39|30.45|30.37|30.5|30.42|30.45|30.37|24
1646034830000|2022-02-28 07:53:50|30.42|30.34|30.4|30.32|30.42|30.34|30.4|30.32|0
1646034840000|2022-02-28 07:54:00|30.42|30.34|30.48|30.4|30.48|30.4|30.42|30.34|0
1646034850000|2022-02-28 07:54:10|30.47|30.39|30.47|30.39|30.48|30.4|30.47|30.39|0
1646034860000|2022-02-28 07:54:20|30.43|30.35|30.38|30.3|30.43|30.35|30.38|30.3|0
1646034870000|2022-02-28 07:54:30|30.39|30.31|30.39|30.31|30.42|30.34|30.38|30.3|0
1646034880000|2022-02-28 07:54:40|30.38|30.3|30.4|30.32|30.4|30.32|30.37|30.29|0
1646034890000|2022-02-28 07:54:50|30.43|30.35|30.43|30.35|30.43|30.35|30.4|30.32|0
1646034900000|2022-02-28 07:55:00|30.42|30.34|30.42|30.34|30.42|30.34|30.37|30.29|0
1646034910000|2022-02-28 07:55:10|30.43|30.35|30.47|30.39|30.48|30.4|30.43|30.35|2
1646034920000|2022-02-28 07:55:20|30.45|30.37|30.45|30.37|30.47|30.39|30.42|30.34|0
1646034930000|2022-02-28 07:55:30|30.43|30.35|30.42|30.34|30.45|30.37|30.39|30.31|0
1646034940000|2022-02-28 07:55:40|30.4|30.32|30.42|30.34|30.42|30.34|30.39|30.31|0
1646034950000|2022-02-28 07:55:50|30.4|30.32|30.33|30.25|30.4|30.32|30.33|30.25|0
1646034960000|2022-02-28 07:56:00|30.35|30.27|30.35|30.27|30.37|30.29|30.35|30.27|0
1646034970000|2022-02-28 07:56:10|30.34|30.26|30.3|30.22|30.34|30.26|30.28|30.2|1
1646034980000|2022-02-28 07:56:20|30.32|30.24|30.33|30.25|30.34|30.26|30.3|30.22|0
1646034990000|2022-02-28 07:56:30|30.32|30.24|30.32|30.24|30.33|30.25|30.32|30.24|0
1646035000000|2022-02-28 07:56:40|30.29|30.21|30.27|30.19|30.3|30.22|30.27|30.19|0
1646035010000|2022-02-28 07:56:50|30.25|30.17|30.29|30.21|30.29|30.21|30.25|30.17|0
1646035020000|2022-02-28 07:57:00|30.3|30.22|30.38|30.3|30.38|30.3|30.29|30.21|0
1646035030000|2022-02-28 07:57:10|30.37|30.29|30.34|30.26|30.37|30.29|30.34|30.26|0
1646035040000|2022-02-28 07:57:20|30.33|30.25|30.3|30.22|30.34|30.26|30.3|30.22|0
1646035050000|2022-02-28 07:57:30|30.32|30.24|30.32|30.24|30.34|30.26|30.32|30.24|1
1646035060000|2022-02-28 07:57:40|30.34|30.26|30.37|30.29|30.37|30.29|30.32|30.24|1
1646035080000|2022-02-28 07:58:00|30.35|30.27|30.33|30.25|30.35|30.27|30.32|30.24|0
1646035090000|2022-02-28 07:58:10|30.32|30.24|30.28|30.2|30.32|30.24|30.27|30.19|5
1646035100000|2022-02-28 07:58:20|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1646035110000|2022-02-28 07:58:30|30.3|30.22|30.35|30.27|30.35|30.27|30.3|30.22|5
1646035120000|2022-02-28 07:58:40|30.34|30.26|30.33|30.25|30.37|30.29|30.32|30.24|0
1646035130000|2022-02-28 07:58:50|30.34|30.26|30.28|30.2|30.34|30.26|30.28|30.2|2
1646035140000|2022-02-28 07:59:00|30.29|30.21|30.3|30.22|30.33|30.25|30.28|30.2|0
1646035150000|2022-02-28 07:59:10|30.28|30.2|30.32|30.24|30.33|30.25|30.28|30.2|10
1646035160000|2022-02-28 07:59:20|30.33|30.25|30.32|30.24|30.33|30.25|30.32|30.24|0
1646035170000|2022-02-28 07:59:30|30.33|30.25|30.38|30.3|30.4|30.32|30.32|30.24|0
1646035180000|2022-02-28 07:59:40|30.37|30.29|30.4|30.32|30.43|30.35|30.37|30.29|0
1646035190000|2022-02-28 07:59:50|30.42|30.34|30.37|30.29|30.47|30.39|30.37|30.29|1
1646035200000|2022-02-28 08:00:00|30.39|30.31|30.42|30.34|30.42|30.34|30.34|30.26|17
1646035210000|2022-02-28 08:00:10|30.44|30.36|30.49|30.41|30.55|30.47|30.44|30.36|24
1646035220000|2022-02-28 08:00:20|30.5|30.42|30.49|30.41|30.55|30.47|30.48|30.4|8
1646035230000|2022-02-28 08:00:30|30.48|30.4|30.53|30.45|30.54|30.46|30.44|30.36|10
1646035240000|2022-02-28 08:00:40|30.52|30.44|30.54|30.46|30.57|30.49|30.48|30.4|6
1646035250000|2022-02-28 08:00:50|30.53|30.45|30.52|30.44|30.54|30.46|30.48|30.4|16
1646035260000|2022-02-28 08:01:00|30.53|30.45|30.54|30.46|30.54|30.46|30.45|30.37|11
1646035270000|2022-02-28 08:01:10|30.53|30.45|30.5|30.42|30.53|30.45|30.44|30.36|6
1646035280000|2022-02-28 08:01:20|30.52|30.44|30.47|30.39|30.55|30.47|30.47|30.39|1
1646035290000|2022-02-28 08:01:30|30.45|30.37|30.42|30.34|30.47|30.39|30.39|30.31|5
1646035300000|2022-02-28 08:01:40|30.4|30.32|30.38|30.3|30.42|30.34|30.38|30.3|0
1646035310000|2022-02-28 08:01:50|30.39|30.31|30.33|30.25|30.39|30.31|30.33|30.25|2
1646035320000|2022-02-28 08:02:00|30.32|30.24|30.27|30.19|30.33|30.25|30.27|30.19|8
1646035330000|2022-02-28 08:02:10|30.28|30.2|30.24|30.16|30.29|30.21|30.24|30.16|12
1646035340000|2022-02-28 08:02:20|30.23|30.15|30.23|30.15|30.24|30.16|30.2|30.12|37
1646035350000|2022-02-28 08:02:30|30.24|30.16|30.25|30.17|30.32|30.24|30.24|30.16|14
1646035360000|2022-02-28 08:02:40|30.27|30.19|30.34|30.26|30.34|30.26|30.25|30.17|45
1646035370000|2022-02-28 08:02:50|30.33|30.25|30.37|30.29|30.38|30.3|30.33|30.25|11
1646035380000|2022-02-28 08:03:00|30.39|30.31|30.37|30.29|30.4|30.32|30.35|30.27|8
1646035390000|2022-02-28 08:03:10|30.35|30.27|30.28|30.2|30.35|30.27|30.27|30.19|4
1646035400000|2022-02-28 08:03:20|30.29|30.21|30.3|30.22|30.35|30.27|30.29|30.21|9
1646035410000|2022-02-28 08:03:30|30.32|30.24|30.24|30.16|30.32|30.24|30.22|30.14|3
1646035420000|2022-02-28 08:03:40|30.28|30.2|30.28|30.2|30.29|30.21|30.27|30.19|8
1646035430000|2022-02-28 08:03:50|30.27|30.19|30.2|30.12|30.28|30.2|30.2|30.12|4
1646035440000|2022-02-28 08:04:00|30.19|30.11|30.18|30.1|30.2|30.12|30.18|30.1|11
1646035450000|2022-02-28 08:04:10|30.17|30.09|30.19|30.11|30.23|30.15|30.17|30.09|3
1646035460000|2022-02-28 08:04:20|30.17|30.09|30.19|30.11|30.23|30.15|30.17|30.09|10
1646035470000|2022-02-28 08:04:30|30.2|30.12|30.27|30.19|30.27|30.19|30.19|30.11|11
1646035480000|2022-02-28 08:04:40|30.28|30.2|30.18|30.1|30.28|30.2|30.15|30.07|2
1646035490000|2022-02-28 08:04:50|30.19|30.11|30.15|30.07|30.19|30.11|30.15|30.07|5
1646035500000|2022-02-28 08:05:00|30.14|30.06|30.27|30.19|30.28|30.2|30.14|30.06|2
1646035510000|2022-02-28 08:05:10|30.28|30.2|30.22|30.14|30.28|30.2|30.18|30.1|2
1646035520000|2022-02-28 08:05:20|30.2|30.12|30.18|30.1|30.2|30.12|30.17|30.09|0
1646035530000|2022-02-28 08:05:30|30.17|30.09|30.18|30.1|30.18|30.1|30.15|30.07|0
1646035540000|2022-02-28 08:05:40|30.17|30.09|30.15|30.07|30.19|30.11|30.15|30.07|0
1646035550000|2022-02-28 08:05:50|30.17|30.09|30.18|30.1|30.2|30.12|30.15|30.07|0
1646035560000|2022-02-28 08:06:00|30.17|30.09|30.22|30.14|30.3|30.22|30.17|30.09|3
1646035570000|2022-02-28 08:06:10|30.2|30.12|30.2|30.12|30.25|30.17|30.2|30.12|0
1646035580000|2022-02-28 08:06:20|30.22|30.14|30.14|30.06|30.22|30.14|30.13|30.05|12
1646035590000|2022-02-28 08:06:30|30.13|30.05|30.15|30.07|30.17|30.09|30.13|30.05|0
1646035600000|2022-02-28 08:06:40|30.14|30.06|30.15|30.07|30.22|30.14|30.14|30.06|2
1646035610000|2022-02-28 08:06:50|30.17|30.09|30.1|30.02|30.17|30.09|30.1|30.02|2
1646035620000|2022-02-28 08:07:00|30.12|30.04|30.22|30.14|30.24|30.16|30.12|30.04|2
1646035630000|2022-02-28 08:07:10|30.2|30.12|30.24|30.16|30.25|30.17|30.2|30.12|0
1646035640000|2022-02-28 08:07:20|30.23|30.15|30.18|30.1|30.23|30.15|30.15|30.07|14
1646035650000|2022-02-28 08:07:30|30.17|30.09|30.18|30.1|30.19|30.11|30.15|30.07|0
1646035660000|2022-02-28 08:07:40|30.19|30.11|30.19|30.11|30.2|30.12|30.17|30.09|0
1646035670000|2022-02-28 08:07:50|30.2|30.12|30.2|30.12|30.22|30.14|30.15|30.07|1
1646035680000|2022-02-28 08:08:00|30.22|30.14|30.2|30.12|30.27|30.19|30.19|30.11|3
1646035690000|2022-02-28 08:08:10|30.23|30.15|30.18|30.1|30.23|30.15|30.17|30.09|0
1646035700000|2022-02-28 08:08:20|30.17|30.09|30.17|30.09|30.18|30.1|30.14|30.06|0
1646035710000|2022-02-28 08:08:30|30.18|30.1|30.18|30.1|30.19|30.11|30.15|30.07|0
1646035720000|2022-02-28 08:08:40|30.17|30.09|30.15|30.07|30.18|30.1|30.15|30.07|1
1646035730000|2022-02-28 08:08:50|30.17|30.09|30.18|30.1|30.2|30.12|30.15|30.07|20
1646035740000|2022-02-28 08:09:00|30.2|30.12|30.18|30.1|30.22|30.14|30.17|30.09|1
1646035750000|2022-02-28 08:09:10|30.17|30.09|30.18|30.1|30.2|30.12|30.17|30.09|0
1646035760000|2022-02-28 08:09:20|30.2|30.12|30.2|30.12|30.2|30.12|30.17|30.09|0
1646035770000|2022-02-28 08:09:30|30.22|30.14|30.23|30.15|30.24|30.16|30.22|30.14|9
1646035780000|2022-02-28 08:09:40|30.24|30.16|30.25|30.17|30.28|30.2|30.22|30.14|0
1646035790000|2022-02-28 08:09:50|30.27|30.19|30.33|30.25|30.33|30.25|30.25|30.17|19
1646035800000|2022-02-28 08:10:00|30.35|30.27|30.3|30.22|30.35|30.27|30.29|30.21|72
1646035810000|2022-02-28 08:10:10|30.27|30.19|30.27|30.19|30.27|30.19|30.18|30.1|92
1646035820000|2022-02-28 08:10:20|30.28|30.2|30.2|30.12|30.29|30.21|30.19|30.11|16
1646035830000|2022-02-28 08:10:30|30.19|30.11|30.23|30.15|30.23|30.15|30.19|30.11|0
1646035840000|2022-02-28 08:10:40|30.27|30.19|30.27|30.19|30.28|30.2|30.27|30.19|31
1646035850000|2022-02-28 08:10:50|30.28|30.2|30.27|30.19|30.34|30.26|30.27|30.19|26
1646035860000|2022-02-28 08:11:00|30.29|30.21|30.34|30.26|30.37|30.29|30.27|30.19|1
1646035870000|2022-02-28 08:11:10|30.3|30.22|30.34|30.26|30.35|30.27|30.3|30.22|12
1646035880000|2022-02-28 08:11:20|30.37|30.29|30.35|30.27|30.38|30.3|30.34|30.26|33
1646035890000|2022-02-28 08:11:30|30.37|30.29|30.38|30.3|30.39|30.31|30.34|30.26|0
1646035900000|2022-02-28 08:11:40|30.37|30.29|30.34|30.26|30.38|30.3|30.34|30.26|0
1646035910000|2022-02-28 08:11:50|30.33|30.25|30.35|30.27|30.35|30.27|30.32|30.24|11
1646035920000|2022-02-28 08:12:00|30.34|30.26|30.29|30.21|30.34|30.26|30.29|30.21|1
1646035930000|2022-02-28 08:12:10|30.28|30.2|30.38|30.3|30.38|30.3|30.28|30.2|1
1646035940000|2022-02-28 08:12:20|30.39|30.31|30.35|30.27|30.42|30.34|30.34|30.26|11
1646035950000|2022-02-28 08:12:30|30.34|30.26|30.35|30.27|30.37|30.29|30.3|30.22|1
1646035960000|2022-02-28 08:12:40|30.37|30.29|30.44|30.36|30.44|30.36|30.35|30.27|1
1646035970000|2022-02-28 08:12:50|30.43|30.35|30.49|30.41|30.49|30.41|30.42|30.34|7
1646035980000|2022-02-28 08:13:00|30.5|30.42|30.43|30.35|30.5|30.42|30.42|30.34|5
1646035990000|2022-02-28 08:13:10|30.45|30.37|30.42|30.34|30.45|30.37|30.42|30.34|0
1646036000000|2022-02-28 08:13:20|30.43|30.35|30.42|30.34|30.45|30.37|30.42|30.34|0
1646036010000|2022-02-28 08:13:30|30.4|30.32|30.37|30.29|30.4|30.32|30.33|30.25|2
1646036020000|2022-02-28 08:13:40|30.35|30.27|30.39|30.31|30.42|30.34|30.33|30.25|19
1646036030000|2022-02-28 08:13:50|30.4|30.32|30.44|30.36|30.45|30.37|30.37|30.29|84
1646036040000|2022-02-28 08:14:00|30.42|30.34|30.48|30.4|30.49|30.41|30.42|30.34|12
1646036050000|2022-02-28 08:14:10|30.5|30.42|30.49|30.41|30.5|30.42|30.45|30.37|15
1646036060000|2022-02-28 08:14:20|30.48|30.4|30.52|30.44|30.53|30.45|30.48|30.4|1
1646036070000|2022-02-28 08:14:30|30.53|30.45|30.53|30.45|30.58|30.5|30.49|30.41|34
1646036080000|2022-02-28 08:14:40|30.52|30.44|30.52|30.44|30.53|30.45|30.48|30.4|17
1646036090000|2022-02-28 08:14:50|30.5|30.42|30.38|30.3|30.53|30.45|30.38|30.3|42
1646036100000|2022-02-28 08:15:00|30.35|30.27|30.38|30.3|30.43|30.35|30.33|30.25|23
1646036110000|2022-02-28 08:15:10|30.34|30.26|30.37|30.29|30.38|30.3|30.33|30.25|20
1646036120000|2022-02-28 08:15:20|30.38|30.3|30.38|30.3|30.4|30.32|30.37|30.29|2
1646036130000|2022-02-28 08:15:30|30.37|30.29|30.37|30.29|30.37|30.29|30.32|30.24|3
1646036140000|2022-02-28 08:15:40|30.35|30.27|30.34|30.26|30.37|30.29|30.32|30.24|26
1646036150000|2022-02-28 08:15:50|30.37|30.29|30.32|30.24|30.37|30.29|30.3|30.22|47
1646036160000|2022-02-28 08:16:00|30.29|30.21|30.27|30.19|30.29|30.21|30.27|30.19|20
1646036170000|2022-02-28 08:16:10|30.28|30.2|30.29|30.21|30.33|30.25|30.28|30.2|16
1646036180000|2022-02-28 08:16:20|30.3|30.22|30.33|30.25|30.33|30.25|30.3|30.22|7
1646036190000|2022-02-28 08:16:30|30.32|30.24|30.33|30.25|30.37|30.29|30.32|30.24|3
1646036200000|2022-02-28 08:16:40|30.32|30.24|30.32|30.24|30.33|30.25|30.32|30.24|4
1646036210000|2022-02-28 08:16:50|30.33|30.25|30.38|30.3|30.39|30.31|30.33|30.25|2
1646036220000|2022-02-28 08:17:00|30.37|30.29|30.29|30.21|30.37|30.29|30.29|30.21|11
1646036230000|2022-02-28 08:17:10|30.28|30.2|30.33|30.25|30.33|30.25|30.28|30.2|0
1646036240000|2022-02-28 08:17:20|30.35|30.27|30.3|30.22|30.38|30.3|30.3|30.22|12
1646036250000|2022-02-28 08:17:30|30.32|30.24|30.3|30.22|30.32|30.24|30.3|30.22|0
1646036260000|2022-02-28 08:17:40|30.32|30.24|30.39|30.31|30.43|30.35|30.32|30.24|30
1646036270000|2022-02-28 08:17:50|30.37|30.29|30.34|30.26|30.38|30.3|30.33|30.25|3
1646036280000|2022-02-28 08:18:00|30.33|30.25|30.33|30.25|30.37|30.29|30.33|30.25|5
1646036290000|2022-02-28 08:18:10|30.3|30.22|30.37|30.29|30.39|30.31|30.28|30.2|33
1646036300000|2022-02-28 08:18:20|30.35|30.27|30.34|30.26|30.37|30.29|30.33|30.25|0
1646036310000|2022-02-28 08:18:30|30.35|30.27|30.33|30.25|30.35|30.27|30.24|30.16|38
1646036320000|2022-02-28 08:18:40|30.32|30.24|30.32|30.24|30.37|30.29|30.32|30.24|15
1646036330000|2022-02-28 08:18:50|30.33|30.25|30.33|30.25|30.35|30.27|30.32|30.24|10
1646036340000|2022-02-28 08:19:00|30.32|30.24|30.37|30.29|30.4|30.32|30.32|30.24|0
1646036350000|2022-02-28 08:19:10|30.35|30.27|30.37|30.29|30.4|30.32|30.35|30.27|0
1646036360000|2022-02-28 08:19:20|30.38|30.3|30.4|30.32|30.4|30.32|30.38|30.3|10
1646036370000|2022-02-28 08:19:30|30.39|30.31|30.37|30.29|30.39|30.31|30.37|30.29|3
1646036380000|2022-02-28 08:19:40|30.38|30.3|30.42|30.34|30.45|30.37|30.38|30.3|18
1646036390000|2022-02-28 08:19:50|30.43|30.35|30.44|30.36|30.45|30.37|30.42|30.34|0
1646036400000|2022-02-28 08:20:00|30.45|30.37|30.43|30.35|30.47|30.39|30.42|30.34|15
1646036410000|2022-02-28 08:20:10|30.44|30.36|30.45|30.37|30.47|30.39|30.42|30.34|0
1646036420000|2022-02-28 08:20:20|30.48|30.4|30.45|30.37|30.48|30.4|30.44|30.36|8
1646036430000|2022-02-28 08:20:30|30.44|30.36|30.39|30.31|30.44|30.36|30.38|30.3|33
1646036440000|2022-02-28 08:20:40|30.38|30.3|30.4|30.32|30.42|30.34|30.37|30.29|0
1646036450000|2022-02-28 08:20:50|30.39|30.31|30.37|30.29|30.4|30.32|30.34|30.26|11
1646036460000|2022-02-28 08:21:00|30.39|30.31|30.49|30.41|30.49|30.41|30.39|30.31|2
1646036470000|2022-02-28 08:21:10|30.48|30.4|30.53|30.45|30.53|30.45|30.48|30.4|1
1646036480000|2022-02-28 08:21:20|30.52|30.44|30.54|30.46|30.54|30.46|30.49|30.41|42
1646036490000|2022-02-28 08:21:30|30.52|30.44|30.55|30.47|30.55|30.47|30.48|30.4|47
1646036500000|2022-02-28 08:21:40|30.54|30.46|30.55|30.47|30.55|30.47|30.53|30.45|2
1646036510000|2022-02-28 08:21:50|30.57|30.49|30.54|30.46|30.58|30.5|30.53|30.45|10
1646036520000|2022-02-28 08:22:00|30.55|30.47|30.53|30.45|30.55|30.47|30.5|30.42|3
1646036530000|2022-02-28 08:22:10|30.55|30.47|30.59|30.51|30.6|30.52|30.55|30.47|2
1646036540000|2022-02-28 08:22:20|30.62|30.54|30.55|30.47|30.62|30.54|30.55|30.47|13
1646036550000|2022-02-28 08:22:30|30.57|30.49|30.55|30.47|30.59|30.51|30.55|30.47|0
1646036560000|2022-02-28 08:22:40|30.58|30.5|30.52|30.44|30.58|30.5|30.49|30.41|2
1646036570000|2022-02-28 08:22:50|30.53|30.45|30.54|30.46|30.55|30.47|30.49|30.41|0
1646036580000|2022-02-28 08:23:00|30.52|30.44|30.5|30.42|30.55|30.47|30.49|30.41|0
1646036590000|2022-02-28 08:23:10|30.49|30.41|30.48|30.4|30.52|30.44|30.47|30.39|6
1646036600000|2022-02-28 08:23:20|30.49|30.41|30.53|30.45|30.54|30.46|30.49|30.41|31
1646036610000|2022-02-28 08:23:30|30.52|30.44|30.63|30.55|30.63|30.55|30.52|30.44|3
1646036620000|2022-02-28 08:23:40|30.6|30.52|30.62|30.54|30.62|30.54|30.59|30.51|10
1646036630000|2022-02-28 08:23:50|30.6|30.52|30.57|30.49|30.6|30.52|30.55|30.47|3
1646036640000|2022-02-28 08:24:00|30.55|30.47|30.55|30.47|30.57|30.49|30.54|30.46|1
1646036650000|2022-02-28 08:24:10|30.54|30.46|30.6|30.52|30.62|30.54|30.5|30.42|37
1646036660000|2022-02-28 08:24:20|30.62|30.54|30.64|30.56|30.67|30.59|30.62|30.54|11
1646036670000|2022-02-28 08:24:30|30.63|30.55|30.63|30.55|30.63|30.55|30.6|30.52|26
1646036680000|2022-02-28 08:24:40|30.65|30.57|30.63|30.55|30.68|30.6|30.63|30.55|0
1646036690000|2022-02-28 08:24:50|30.65|30.57|30.63|30.55|30.65|30.57|30.63|30.55|1
1646036700000|2022-02-28 08:25:00|30.64|30.56|30.6|30.52|30.65|30.57|30.59|30.51|16
1646036710000|2022-02-28 08:25:10|30.59|30.51|30.58|30.5|30.6|30.52|30.55|30.47|5
1646036720000|2022-02-28 08:25:20|30.62|30.54|30.62|30.54|30.63|30.55|30.62|30.54|3
1646036730000|2022-02-28 08:25:30|30.58|30.5|30.58|30.5|30.6|30.52|30.58|30.5|23
1646036740000|2022-02-28 08:25:40|30.57|30.49|30.58|30.5|30.58|30.5|30.57|30.49|1
1646036750000|2022-02-28 08:25:50|30.57|30.49|30.59|30.51|30.6|30.52|30.57|30.49|0
1646036760000|2022-02-28 08:26:00|30.6|30.52|30.63|30.55|30.65|30.57|30.6|30.52|1
1646036770000|2022-02-28 08:26:10|30.62|30.54|30.62|30.54|30.62|30.54|30.58|30.5|9
1646036780000|2022-02-28 08:26:20|30.6|30.52|30.62|30.54|30.62|30.54|30.58|30.5|12
1646036790000|2022-02-28 08:26:30|30.64|30.56|30.64|30.56|30.65|30.57|30.64|30.56|11
1646036800000|2022-02-28 08:26:40|30.65|30.57|30.62|30.54|30.65|30.57|30.62|30.54|0
1646036810000|2022-02-28 08:26:50|30.63|30.55|30.64|30.56|30.64|30.56|30.62|30.54|0
1646036820000|2022-02-28 08:27:00|30.63|30.55|30.64|30.56|30.65|30.57|30.58|30.5|34
1646036830000|2022-02-28 08:27:10|30.65|30.57|30.65|30.57|30.65|30.57|30.64|30.56|0
1646036840000|2022-02-28 08:27:20|30.68|30.6|30.69|30.61|30.69|30.61|30.68|30.6|5
1646036850000|2022-02-28 08:27:30|30.68|30.6|30.65|30.57|30.69|30.61|30.65|30.57|3
1646036860000|2022-02-28 08:27:40|30.64|30.56|30.64|30.56|30.65|30.57|30.63|30.55|0
1646036870000|2022-02-28 08:27:50|30.63|30.55|30.6|30.52|30.63|30.55|30.6|30.52|0
1646036880000|2022-02-28 08:28:00|30.62|30.54|30.6|30.52|30.63|30.55|30.6|30.52|10
1646036890000|2022-02-28 08:28:10|30.62|30.54|30.62|30.54|30.62|30.54|30.6|30.52|0
1646036900000|2022-02-28 08:28:20|30.63|30.55|30.63|30.55|30.68|30.6|30.62|30.54|3
1646036910000|2022-02-28 08:28:30|30.64|30.56|30.6|30.52|30.68|30.6|30.6|30.52|10
1646036920000|2022-02-28 08:28:40|30.62|30.54|30.62|30.54|30.62|30.54|30.6|30.52|0
1646036930000|2022-02-28 08:28:50|30.6|30.52|30.64|30.56|30.64|30.56|30.6|30.52|0
1646036940000|2022-02-28 08:29:00|30.63|30.55|30.63|30.55|30.64|30.56|30.6|30.52|39
1646036950000|2022-02-28 08:29:10|30.64|30.56|30.6|30.52|30.65|30.57|30.6|30.52|2
1646036960000|2022-02-28 08:29:20|30.62|30.54|30.65|30.57|30.65|30.57|30.6|30.52|19
1646036970000|2022-02-28 08:29:30|30.64|30.56|30.63|30.55|30.64|30.56|30.6|30.52|16
1646036980000|2022-02-28 08:29:40|30.62|30.54|30.63|30.55|30.63|30.55|30.6|30.52|2
1646036990000|2022-02-28 08:29:50|30.59|30.51|30.6|30.52|30.63|30.55|30.58|30.5|31
1646037000000|2022-02-28 08:30:00|30.62|30.54|30.6|30.52|30.67|30.59|30.59|30.51|1
1646037010000|2022-02-28 08:30:10|30.62|30.54|30.64|30.56|30.64|30.56|30.59|30.51|0
1646037020000|2022-02-28 08:30:20|30.65|30.57|30.65|30.57|30.68|30.6|30.64|30.56|12
1646037030000|2022-02-28 08:30:30|30.64|30.56|30.62|30.54|30.65|30.57|30.6|30.52|18
1646037040000|2022-02-28 08:30:40|30.63|30.55|30.63|30.55|30.64|30.56|30.6|30.52|0
1646037050000|2022-02-28 08:30:50|30.64|30.56|30.65|30.57|30.65|30.57|30.63|30.55|0
1646037060000|2022-02-28 08:31:00|30.63|30.55|30.64|30.56|30.65|30.57|30.63|30.55|12
1646037070000|2022-02-28 08:31:10|30.65|30.57|30.69|30.61|30.69|30.61|30.65|30.57|1
1646037080000|2022-02-28 08:31:20|30.7|30.62|30.72|30.64|30.74|30.66|30.7|30.62|138
1646037090000|2022-02-28 08:31:30|30.7|30.62|30.7|30.62|30.77|30.69|30.7|30.62|25
1646037100000|2022-02-28 08:31:40|30.72|30.64|30.69|30.61|30.72|30.64|30.68|30.6|13
1646037110000|2022-02-28 08:31:50|30.7|30.62|30.69|30.61|30.7|30.62|30.68|30.6|10
1646037120000|2022-02-28 08:32:00|30.7|30.62|30.7|30.62|30.7|30.62|30.68|30.6|12
1646037130000|2022-02-28 08:32:10|30.73|30.65|30.72|30.64|30.73|30.65|30.7|30.62|43
1646037140000|2022-02-28 08:32:20|30.73|30.65|30.73|30.65|30.74|30.66|30.72|30.64|9
1646037150000|2022-02-28 08:32:30|30.74|30.66|30.74|30.66|30.78|30.7|30.74|30.66|73
1646037160000|2022-02-28 08:32:40|30.73|30.65|30.75|30.67|30.78|30.7|30.73|30.65|25
1646037170000|2022-02-28 08:32:50|30.74|30.66|30.7|30.62|30.74|30.66|30.7|30.62|3
1646037180000|2022-02-28 08:33:00|30.72|30.64|30.78|30.7|30.78|30.7|30.7|30.62|8
1646037190000|2022-02-28 08:33:10|30.75|30.67|30.75|30.67|30.77|30.69|30.75|30.67|11
1646037200000|2022-02-28 08:33:20|30.74|30.66|30.75|30.67|30.75|30.67|30.74|30.66|7
1646037210000|2022-02-28 08:33:30|30.74|30.66|30.74|30.66|30.75|30.67|30.74|30.66|0
1646037220000|2022-02-28 08:33:40|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|57
1646037230000|2022-02-28 08:33:50|30.73|30.65|30.74|30.66|30.74|30.66|30.73|30.65|7
1646037240000|2022-02-28 08:34:00|30.7|30.62|30.7|30.62|30.73|30.65|30.7|30.62|51
1646037250000|2022-02-28 08:34:10|30.69|30.61|30.69|30.61|30.7|30.62|30.69|30.61|7
1646037260000|2022-02-28 08:34:20|30.7|30.62|30.8|30.72|30.8|30.72|30.7|30.62|11
1646037270000|2022-02-28 08:34:30|30.79|30.71|30.77|30.69|30.79|30.71|30.75|30.67|6
1646037280000|2022-02-28 08:34:40|30.78|30.7|30.78|30.7|30.79|30.71|30.77|30.69|10
1646037290000|2022-02-28 08:34:50|30.77|30.69|30.78|30.7|30.78|30.7|30.74|30.66|15
1646037300000|2022-02-28 08:35:00|30.77|30.69|30.78|30.7|30.78|30.7|30.73|30.65|9
1646037310000|2022-02-28 08:35:10|30.77|30.69|30.78|30.7|30.78|30.7|30.77|30.69|50
1646037320000|2022-02-28 08:35:20|30.75|30.67|30.78|30.7|30.78|30.7|30.75|30.67|7
1646037330000|2022-02-28 08:35:30|30.77|30.69|30.77|30.69|30.78|30.7|30.75|30.67|0
1646037340000|2022-02-28 08:35:40|30.75|30.67|30.78|30.7|30.78|30.7|30.73|30.65|15
1646037350000|2022-02-28 08:35:50|30.77|30.69|30.78|30.7|30.78|30.7|30.75|30.67|0
1646037360000|2022-02-28 08:36:00|30.79|30.71|30.8|30.72|30.82|30.74|30.78|30.7|33
1646037370000|2022-02-28 08:36:10|30.79|30.71|30.78|30.7|30.79|30.71|30.78|30.7|0
1646037380000|2022-02-28 08:36:20|||||||||12
1646037390000|2022-02-28 08:36:30|30.77|30.69|30.78|30.7|30.78|30.7|30.74|30.66|0
1646037400000|2022-02-28 08:36:40|30.79|30.71|30.78|30.7|30.82|30.74|30.78|30.7|13
1646037410000|2022-02-28 08:36:50|30.79|30.71|30.82|30.74|30.83|30.75|30.79|30.71|0
1646037420000|2022-02-28 08:37:00|30.8|30.72|30.82|30.74|30.83|30.75|30.8|30.72|6
1646037430000|2022-02-28 08:37:10|30.83|30.75|30.83|30.75|30.85|30.77|30.82|30.74|2
1646037440000|2022-02-28 08:37:20|30.84|30.76|30.88|30.8|30.88|30.8|30.82|30.74|43
1646037450000|2022-02-28 08:37:30|30.87|30.79|30.85|30.77|30.88|30.8|30.85|30.77|0
1646037460000|2022-02-28 08:37:40|30.87|30.79|30.89|30.81|30.93|30.85|30.85|30.77|20
1646037470000|2022-02-28 08:37:50|30.9|30.82|30.94|30.86|30.95|30.87|30.88|30.8|7
1646037480000|2022-02-28 08:38:00|30.93|30.85|30.94|30.86|30.95|30.87|30.9|30.82|3
1646037490000|2022-02-28 08:38:10|30.92|30.84|30.92|30.84|30.95|30.87|30.92|30.84|1
1646037500000|2022-02-28 08:38:20|30.89|30.81|30.93|30.85|30.95|30.87|30.88|30.8|6
1646037510000|2022-02-28 08:38:30|30.92|30.84|30.9|30.82|30.95|30.87|30.9|30.82|14
1646037520000|2022-02-28 08:38:40|30.92|30.84|30.94|30.86|30.95|30.87|30.92|30.84|0
1646037530000|2022-02-28 08:38:50|30.95|30.87|30.93|30.85|30.95|30.87|30.92|30.84|0
1646037540000|2022-02-28 08:39:00|30.95|30.87|30.97|30.89|30.99|30.91|30.94|30.86|122
1646037550000|2022-02-28 08:39:10|30.95|30.87|30.95|30.87|30.97|30.89|30.92|30.84|46
1646037560000|2022-02-28 08:39:20|30.98|30.9|30.98|30.9|31|30.92|30.95|30.87|15
1646037570000|2022-02-28 08:39:30|30.97|30.89|30.97|30.89|30.98|30.9|30.95|30.87|12
1646037580000|2022-02-28 08:39:40|30.98|30.9|30.97|30.89|30.98|30.9|30.95|30.87|1
1646037590000|2022-02-28 08:39:50|30.98|30.9|30.98|30.9|30.98|30.9|30.95|30.87|0
1646037600000|2022-02-28 08:40:00|30.99|30.91|30.94|30.86|30.99|30.91|30.9|30.82|46
1646037610000|2022-02-28 08:40:10|30.95|30.87|30.99|30.91|30.99|30.91|30.95|30.87|0
1646037620000|2022-02-28 08:40:20|30.98|30.9|31|30.92|31|30.92|30.98|30.9|1
1646037630000|2022-02-28 08:40:30|30.99|30.91|31|30.92|31|30.92|30.98|30.9|0
1646037640000|2022-02-28 08:40:40|31.02|30.94|31|30.92|31.02|30.94|30.99|30.91|1
1646037650000|2022-02-28 08:40:50|30.95|30.87|30.94|30.86|30.95|30.87|30.93|30.85|13
1646037660000|2022-02-28 08:41:00|30.92|30.84|30.92|30.84|30.95|30.87|30.92|30.84|15
1646037670000|2022-02-28 08:41:10|30.93|30.85|30.95|30.87|30.95|30.87|30.92|30.84|0
1646037680000|2022-02-28 08:41:20|30.99|30.91|31|30.92|31|30.92|30.95|30.87|59
1646037690000|2022-02-28 08:41:30|30.99|30.91|31.03|30.95|31.03|30.95|30.99|30.91|1
1646037700000|2022-02-28 08:41:40|31.02|30.94|31.04|30.96|31.04|30.96|31|30.92|0
1646037710000|2022-02-28 08:41:50|31.03|30.95|31.03|30.95|31.04|30.96|31.03|30.95|20
1646037720000|2022-02-28 08:42:00|31.02|30.94|31|30.92|31.02|30.94|31|30.92|0
1646037730000|2022-02-28 08:42:10|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|0
1646037740000|2022-02-28 08:42:20|31|30.92|31.03|30.95|31.05|30.97|31|30.92|14
1646037750000|2022-02-28 08:42:30|31.02|30.94|31|30.92|31.04|30.96|31|30.92|2
1646037760000|2022-02-28 08:42:40|30.99|30.91|30.99|30.91|31|30.92|30.99|30.91|0
1646037770000|2022-02-28 08:42:50|30.97|30.89|30.99|30.91|31|30.92|30.95|30.87|1
1646037780000|2022-02-28 08:43:00|31|30.92|30.97|30.89|31|30.92|30.95|30.87|0
1646037790000|2022-02-28 08:43:10|30.98|30.9|31.02|30.94|31.02|30.94|30.98|30.9|1
1646037800000|2022-02-28 08:43:20|31.03|30.95|31.02|30.94|31.04|30.96|31|30.92|8
1646037810000|2022-02-28 08:43:30|31|30.92|31.03|30.95|31.03|30.95|31|30.92|18
1646037820000|2022-02-28 08:43:40|31.02|30.94|30.98|30.9|31.03|30.95|30.98|30.9|0
1646037830000|2022-02-28 08:43:50|30.97|30.89|31.02|30.94|31.02|30.94|30.95|30.87|4
1646037840000|2022-02-28 08:44:00|31.03|30.95|30.98|30.9|31.03|30.95|30.98|30.9|1
1646037850000|2022-02-28 08:44:10|30.97|30.89|30.95|30.87|30.98|30.9|30.95|30.87|0
1646037860000|2022-02-28 08:44:20|30.98|30.9|30.99|30.91|31|30.92|30.95|30.87|0
1646037870000|2022-02-28 08:44:30|30.95|30.87|30.99|30.91|30.99|30.91|30.95|30.87|0
1646037880000|2022-02-28 08:44:40|30.97|30.89|30.99|30.91|30.99|30.91|30.95|30.87|0
1646037890000|2022-02-28 08:44:50|30.98|30.9|30.95|30.87|30.99|30.91|30.95|30.87|55
1646037900000|2022-02-28 08:45:00|30.97|30.89|30.98|30.9|31|30.92|30.95|30.87|0
1646037910000|2022-02-28 08:45:10|30.99|30.91|30.97|30.89|30.99|30.91|30.97|30.89|22
1646037920000|2022-02-28 08:45:20|30.99|30.91|30.98|30.9|31|30.92|30.98|30.9|52
1646037930000|2022-02-28 08:45:30|30.99|30.91|30.99|30.91|30.99|30.91|30.98|30.9|1
1646037940000|2022-02-28 08:45:40|31|30.92|30.99|30.91|31|30.92|30.98|30.9|0
1646037950000|2022-02-28 08:45:50|30.98|30.9|31.03|30.95|31.03|30.95|30.98|30.9|1
1646037960000|2022-02-28 08:46:00|31.02|30.94|31.02|30.94|31.03|30.95|31|30.92|7
1646037970000|2022-02-28 08:46:10|31.03|30.95|31.03|30.95|31.07|30.99|31.03|30.95|6
1646037980000|2022-02-28 08:46:20|31.02|30.94|30.98|30.9|31.03|30.95|30.95|30.87|4
1646037990000|2022-02-28 08:46:30|30.99|30.91|30.99|30.91|31.02|30.94|30.99|30.91|3
1646038000000|2022-02-28 08:46:40|30.98|30.9|30.99|30.91|30.99|30.91|30.95|30.87|1
1646038010000|2022-02-28 08:46:50|31|30.92|30.99|30.91|31.03|30.95|30.99|30.91|16
1646038020000|2022-02-28 08:47:00|31.02|30.94|31.03|30.95|31.03|30.95|30.99|30.91|1
1646038030000|2022-02-28 08:47:10|31.02|30.94|30.95|30.87|31.03|30.95|30.95|30.87|36
1646038040000|2022-02-28 08:47:20|30.97|30.89|30.98|30.9|30.98|30.9|30.95|30.87|1
1646038050000|2022-02-28 08:47:30|31.02|30.94|30.98|30.9|31.03|30.95|30.98|30.9|7
1646038060000|2022-02-28 08:47:40|30.99|30.91|31.03|30.95|31.03|30.95|30.98|30.9|1
1646038070000|2022-02-28 08:47:50|31.02|30.94|31|30.92|31.02|30.94|30.99|30.91|13
1646038080000|2022-02-28 08:48:00|31.03|30.95|31.03|30.95|31.03|30.95|30.99|30.91|6
1646038090000|2022-02-28 08:48:10|31|30.92|30.99|30.91|31|30.92|30.99|30.91|0
1646038100000|2022-02-28 08:48:20|30.98|30.9|30.95|30.87|30.99|30.91|30.95|30.87|0
1646038110000|2022-02-28 08:48:30|30.94|30.86|30.9|30.82|30.95|30.87|30.9|30.82|13
1646038120000|2022-02-28 08:48:40|30.92|30.84|30.9|30.82|30.93|30.85|30.88|30.8|59
1646038140000|2022-02-28 08:49:00|30.88|30.8|30.88|30.8|30.88|30.8|30.87|30.79|1
1646038150000|2022-02-28 08:49:10|30.87|30.79|30.9|30.82|30.93|30.85|30.87|30.79|17
1646038160000|2022-02-28 08:49:20|30.89|30.81|30.93|30.85|30.93|30.85|30.88|30.8|10
1646038170000|2022-02-28 08:49:30|30.92|30.84|30.93|30.85|30.93|30.85|30.92|30.84|1
1646038180000|2022-02-28 08:49:40|30.92|30.84|30.95|30.87|30.95|30.87|30.92|30.84|0
1646038190000|2022-02-28 08:49:50|30.97|30.89|30.99|30.91|30.99|30.91|30.93|30.85|5
1646038200000|2022-02-28 08:50:00|31|30.92|30.93|30.85|31|30.92|30.93|30.85|5
1646038210000|2022-02-28 08:50:10|30.92|30.84|30.92|30.84|30.93|30.85|30.89|30.81|17
1646038220000|2022-02-28 08:50:20|30.93|30.85|30.93|30.85|30.95|30.87|30.93|30.85|5
1646038230000|2022-02-28 08:50:30|30.95|30.87|30.95|30.87|30.95|30.87|30.94|30.86|0
1646038240000|2022-02-28 08:50:40|30.99|30.91|30.98|30.9|31|30.92|30.98|30.9|4
1646038250000|2022-02-28 08:50:50|||||||||1
1646038270000|2022-02-28 08:51:10|30.97|30.89|30.93|30.85|30.98|30.9|30.93|30.85|1
1646038280000|2022-02-28 08:51:20|||||||||1
1646038290000|2022-02-28 08:51:30|30.92|30.84|30.9|30.82|30.93|30.85|30.88|30.8|1
1646038300000|2022-02-28 08:51:40|30.92|30.84|30.95|30.87|30.95|30.87|30.92|30.84|0
1646038310000|2022-02-28 08:51:50|30.94|30.86|30.92|30.84|30.94|30.86|30.92|30.84|2
1646038320000|2022-02-28 08:52:00|30.93|30.85|30.95|30.87|30.95|30.87|30.93|30.85|1
1646038360000|2022-02-28 08:52:40|30.97|30.89|30.95|30.87|30.97|30.89|30.94|30.86|2
1646038370000|2022-02-28 08:52:50|30.94|30.86|30.95|30.87|30.95|30.87|30.94|30.86|0
1646038380000|2022-02-28 08:53:00|30.97|30.89|30.97|30.89|30.99|30.91|30.95|30.87|0
1646038390000|2022-02-28 08:53:10|30.95|30.87|30.98|30.9|31|30.92|30.95|30.87|3
1646038400000|2022-02-28 08:53:20|30.99|30.91|30.97|30.89|31|30.92|30.95|30.87|14
1646038410000|2022-02-28 08:53:30|30.95|30.87|30.95|30.87|30.97|30.89|30.94|30.86|0
1646038420000|2022-02-28 08:53:40|30.97|30.89|30.95|30.87|30.99|30.91|30.95|30.87|5
1646038430000|2022-02-28 08:53:50|30.97|30.89|30.99|30.91|31|30.92|30.95|30.87|10
1646038440000|2022-02-28 08:54:00|31|30.92|30.95|30.87|31|30.92|30.95|30.87|0
1646038450000|2022-02-28 08:54:10|30.93|30.85|30.95|30.87|30.95|30.87|30.93|30.85|10
1646038460000|2022-02-28 08:54:20|30.93|30.85|30.89|30.81|30.93|30.85|30.88|30.8|9
1646038470000|2022-02-28 08:54:30|30.9|30.82|30.94|30.86|30.94|30.86|30.89|30.81|8
1646038480000|2022-02-28 08:54:40|30.93|30.85|30.9|30.82|30.94|30.86|30.9|30.82|43
1646038490000|2022-02-28 08:54:50|30.92|30.84|30.94|30.86|30.95|30.87|30.9|30.82|33
1646038500000|2022-02-28 08:55:00|30.93|30.85|30.94|30.86|30.94|30.86|30.9|30.82|31
1646038510000|2022-02-28 08:55:10|30.92|30.84|30.95|30.87|30.98|30.9|30.92|30.84|19
1646038520000|2022-02-28 08:55:20|30.97|30.89|30.92|30.84|30.98|30.9|30.9|30.82|67
1646038530000|2022-02-28 08:55:30|30.94|30.86|30.9|30.82|30.94|30.86|30.9|30.82|7
1646038540000|2022-02-28 08:55:40|30.92|30.84|30.9|30.82|30.93|30.85|30.9|30.82|30
1646038550000|2022-02-28 08:55:50|30.92|30.84|30.93|30.85|30.94|30.86|30.9|30.82|30
1646038560000|2022-02-28 08:56:00|30.94|30.86|30.9|30.82|30.94|30.86|30.9|30.82|21
1646038570000|2022-02-28 08:56:10|30.93|30.85|30.94|30.86|30.95|30.87|30.93|30.85|30
1646038580000|2022-02-28 08:56:20|30.95|30.87|30.95|30.87|30.95|30.87|30.94|30.86|11
1646038590000|2022-02-28 08:56:30|30.97|30.89|30.97|30.89|30.98|30.9|30.94|30.86|20
1646038600000|2022-02-28 08:56:40|30.94|30.86|30.94|30.86|30.97|30.89|30.94|30.86|0
1646038610000|2022-02-28 08:56:50|30.97|30.89|30.95|30.87|30.98|30.9|30.95|30.87|12
1646038620000|2022-02-28 08:57:00|30.94|30.86|30.95|30.87|30.97|30.89|30.94|30.86|0
1646038630000|2022-02-28 08:57:10|30.97|30.89|30.92|30.84|30.97|30.89|30.9|30.82|9
1646038640000|2022-02-28 08:57:20|30.93|30.85|30.92|30.84|30.94|30.86|30.9|30.82|13
1646038650000|2022-02-28 08:57:30|30.93|30.85|30.95|30.87|30.98|30.9|30.93|30.85|14
1646038660000|2022-02-28 08:57:40|30.94|30.86|30.95|30.87|30.97|30.89|30.94|30.86|5
1646038670000|2022-02-28 08:57:50|30.94|30.86|30.93|30.85|30.97|30.89|30.92|30.84|47
1646038680000|2022-02-28 08:58:00|30.92|30.84|30.94|30.86|30.94|30.86|30.92|30.84|30
1646038690000|2022-02-28 08:58:10|30.95|30.87|30.97|30.89|30.98|30.9|30.95|30.87|7
1646038700000|2022-02-28 08:58:20|30.98|30.9|30.95|30.87|30.98|30.9|30.95|30.87|30
1646038710000|2022-02-28 08:58:30|30.93|30.85|30.98|30.9|30.98|30.9|30.93|30.85|17
1646038720000|2022-02-28 08:58:40|30.95|30.87|30.99|30.91|30.99|30.91|30.95|30.87|7
1646038730000|2022-02-28 08:58:50|30.98|30.9|30.97|30.89|30.98|30.9|30.95|30.87|10
1646038740000|2022-02-28 08:59:00|30.98|30.9|30.95|30.87|30.98|30.9|30.93|30.85|1
1646038750000|2022-02-28 08:59:10|30.93|30.85|30.95|30.87|30.95|30.87|30.93|30.85|0
1646038760000|2022-02-28 08:59:20|30.97|30.89|30.95|30.87|30.98|30.9|30.95|30.87|9
1646038770000|2022-02-28 08:59:30|30.97|30.89|30.94|30.86|30.97|30.89|30.94|30.86|25
1646038780000|2022-02-28 08:59:40|30.95|30.87|30.97|30.89|30.98|30.9|30.95|30.87|1
1646038790000|2022-02-28 08:59:50|30.98|30.9|30.95|30.87|30.98|30.9|30.95|30.87|3
1646038800000|2022-02-28 09:00:00|30.94|30.86|30.9|30.82|30.95|30.87|30.9|30.82|0
1646038810000|2022-02-28 09:00:10|30.92|30.84|30.92|30.84|30.94|30.86|30.9|30.82|12
1646038820000|2022-02-28 09:00:20|30.93|30.85|30.9|30.82|30.93|30.85|30.9|30.82|124
1646038830000|2022-02-28 09:00:30|30.89|30.81|30.88|30.8|30.9|30.82|30.88|30.8|16
1646038840000|2022-02-28 09:00:40|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|37
1646038850000|2022-02-28 09:00:50|30.88|30.8|30.9|30.82|30.9|30.82|30.86|30.78|182
1646038860000|2022-02-28 09:01:00|30.94|30.86|30.93|30.85|30.95|30.87|30.9|30.82|23
1646038870000|2022-02-28 09:01:10|30.92|30.84|30.9|30.82|30.94|30.86|30.9|30.82|0
1646038890000|2022-02-28 09:01:30|30.89|30.81|30.9|30.82|30.9|30.82|30.89|30.81|30
1646038900000|2022-02-28 09:01:40|30.93|30.85|30.9|30.82|30.93|30.85|30.9|30.82|0
1646038910000|2022-02-28 09:01:50|30.93|30.85|30.94|30.86|30.94|30.86|30.9|30.82|1
1646038920000|2022-02-28 09:02:00|30.93|30.85|30.97|30.89|30.97|30.89|30.92|30.84|29
1646038930000|2022-02-28 09:02:10|30.95|30.87|30.95|30.87|30.96|30.88|30.93|30.85|0
1646038940000|2022-02-28 09:02:20|30.96|30.88|30.98|30.9|30.98|30.9|30.95|30.87|0
1646038950000|2022-02-28 09:02:30|30.96|30.88|30.95|30.87|30.98|30.9|30.93|30.85|25
1646038960000|2022-02-28 09:02:40|30.93|30.85|30.95|30.87|30.95|30.87|30.93|30.85|21
1646038970000|2022-02-28 09:02:50|30.97|30.89|30.96|30.88|30.99|30.91|30.95|30.87|12
1646038980000|2022-02-28 09:03:00|30.95|30.87|30.96|30.88|30.99|30.91|30.95|30.87|3
1646038990000|2022-02-28 09:03:10|30.98|30.9|30.95|30.87|30.99|30.91|30.95|30.87|0
1646039000000|2022-02-28 09:03:20|30.94|30.86|30.95|30.87|30.96|30.88|30.94|30.86|11
1646039010000|2022-02-28 09:03:30|30.97|30.89|30.97|30.89|30.98|30.9|30.95|30.87|2
1646039020000|2022-02-28 09:03:40|30.95|30.87|30.98|30.9|30.98|30.9|30.95|30.87|0
1646039030000|2022-02-28 09:03:50|30.95|30.87|30.95|30.87|30.95|30.87|30.93|30.85|31
1646039040000|2022-02-28 09:04:00|30.93|30.85|30.9|30.82|30.95|30.87|30.9|30.82|48
1646039050000|2022-02-28 09:04:10|30.89|30.81|30.88|30.8|30.9|30.82|30.88|30.8|57
1646039060000|2022-02-28 09:04:20|30.85|30.77|30.86|30.78|30.88|30.8|30.84|30.76|33
1646039070000|2022-02-28 09:04:30|30.88|30.8|30.81|30.73|30.88|30.8|30.8|30.72|30
1646039080000|2022-02-28 09:04:40|30.8|30.72|30.81|30.73|30.85|30.77|30.78|30.7|97
1646039090000|2022-02-28 09:04:50|30.85|30.77|30.84|30.76|30.85|30.77|30.8|30.72|91
1646039100000|2022-02-28 09:05:00|30.82|30.74|30.75|30.67|30.84|30.76|30.75|30.67|84
1646039120000|2022-02-28 09:05:20|30.74|30.66|30.75|30.67|30.75|30.67|30.74|30.66|0
1646039130000|2022-02-28 09:05:30|30.74|30.66|30.73|30.65|30.76|30.68|30.73|30.65|7
1646039140000|2022-02-28 09:05:40|30.74|30.66|30.68|30.6|30.78|30.7|30.64|30.56|73
1646039150000|2022-02-28 09:05:50|30.66|30.58|30.65|30.57|30.68|30.6|30.63|30.55|6
1646039160000|2022-02-28 09:06:00|30.66|30.58|30.65|30.57|30.66|30.58|30.61|30.53|10
1646039170000|2022-02-28 09:06:10|30.64|30.56|30.61|30.53|30.64|30.56|30.6|30.52|38
1646039180000|2022-02-28 09:06:20|30.63|30.55|30.6|30.52|30.65|30.57|30.6|30.52|0
1646039190000|2022-02-28 09:06:30|30.56|30.48|30.6|30.52|30.6|30.52|30.56|30.48|38
1646039200000|2022-02-28 09:06:40|30.59|30.51|30.55|30.47|30.59|30.51|30.55|30.47|20
1646039210000|2022-02-28 09:06:50|30.58|30.5|30.56|30.48|30.59|30.51|30.56|30.48|4
1646039220000|2022-02-28 09:07:00|30.58|30.5|30.6|30.52|30.6|30.52|30.58|30.5|6
1646039230000|2022-02-28 09:07:10|30.59|30.51|30.59|30.51|30.61|30.53|30.56|30.48|2
1646039240000|2022-02-28 09:07:20|30.6|30.52|30.61|30.53|30.61|30.53|30.59|30.51|0
1646039250000|2022-02-28 09:07:30|30.6|30.52|30.58|30.5|30.6|30.52|30.58|30.5|0
1646039260000|2022-02-28 09:07:40|30.56|30.48|30.56|30.48|30.58|30.5|30.56|30.48|8
1646039270000|2022-02-28 09:07:50|30.58|30.5|30.53|30.45|30.58|30.5|30.5|30.42|0
1646039280000|2022-02-28 09:08:00|30.51|30.43|30.5|30.42|30.53|30.45|30.5|30.42|3
1646039290000|2022-02-28 09:08:10|30.51|30.43|30.48|30.4|30.51|30.43|30.45|30.37|9
1646039300000|2022-02-28 09:08:20|30.5|30.42|30.43|30.35|30.53|30.45|30.41|30.33|45
1646039310000|2022-02-28 09:08:30|30.44|30.36|30.43|30.35|30.44|30.36|30.43|30.35|5
1646039320000|2022-02-28 09:08:40|30.41|30.33|30.43|30.35|30.43|30.35|30.41|30.33|5
1646039330000|2022-02-28 09:08:50|30.41|30.33|30.43|30.35|30.45|30.37|30.41|30.33|2
1646039340000|2022-02-28 09:09:00|30.41|30.33|30.39|30.31|30.43|30.35|30.39|30.31|23
1646039350000|2022-02-28 09:09:10|30.4|30.32|30.43|30.35|30.43|30.35|30.39|30.31|11
1646039360000|2022-02-28 09:09:20|30.41|30.33|30.41|30.33|30.43|30.35|30.39|30.31|4
1646039370000|2022-02-28 09:09:30|30.39|30.31|30.38|30.3|30.4|30.32|30.38|30.3|0
1646039380000|2022-02-28 09:09:40|30.39|30.31|30.35|30.27|30.39|30.31|30.34|30.26|2
1646039390000|2022-02-28 09:09:50|30.36|30.28|30.43|30.35|30.43|30.35|30.35|30.27|24
1646039400000|2022-02-28 09:10:00|30.41|30.33|30.4|30.32|30.41|30.33|30.38|30.3|53
1646039410000|2022-02-28 09:10:10|30.41|30.33|30.41|30.33|30.41|30.33|30.4|30.32|4
1646039420000|2022-02-28 09:10:20|30.4|30.32|30.36|30.28|30.41|30.33|30.35|30.27|7
1646039430000|2022-02-28 09:10:30|30.38|30.3|30.43|30.35|30.43|30.35|30.38|30.3|1
1646039440000|2022-02-28 09:10:40|30.45|30.37|30.43|30.35|30.45|30.37|30.4|30.32|9
1646039450000|2022-02-28 09:10:50|30.44|30.36|30.41|30.33|30.44|30.36|30.4|30.32|0
1646039460000|2022-02-28 09:11:00|30.43|30.35|30.48|30.4|30.48|30.4|30.43|30.35|1
1646039470000|2022-02-28 09:11:10|30.46|30.38|30.45|30.37|30.46|30.38|30.45|30.37|19
1646039480000|2022-02-28 09:11:20|30.46|30.38|30.49|30.41|30.49|30.41|30.46|30.38|0
1646039490000|2022-02-28 09:11:30|30.5|30.42|30.51|30.43|30.53|30.45|30.48|30.4|19
1646039500000|2022-02-28 09:11:40|30.53|30.45|30.55|30.47|30.55|30.47|30.53|30.45|35
1646039510000|2022-02-28 09:11:50|30.5|30.42|30.46|30.38|30.5|30.42|30.46|30.38|42
1646039520000|2022-02-28 09:12:00|30.45|30.37|30.43|30.35|30.46|30.38|30.41|30.33|16
1646039530000|2022-02-28 09:12:10|30.41|30.33|30.43|30.35|30.44|30.36|30.41|30.33|1
1646039540000|2022-02-28 09:12:20|30.41|30.33|30.43|30.35|30.44|30.36|30.41|30.33|1
1646039550000|2022-02-28 09:12:30|30.41|30.33|30.45|30.37|30.45|30.37|30.41|30.33|0
1646039560000|2022-02-28 09:12:40|30.5|30.42|30.55|30.47|30.55|30.47|30.5|30.42|2
1646039570000|2022-02-28 09:12:50|30.54|30.46|30.55|30.47|30.55|30.47|30.51|30.43|2
1646039590000|2022-02-28 09:13:10|30.58|30.5|30.63|30.55|30.63|30.55|30.58|30.5|15
1646039600000|2022-02-28 09:13:20|30.61|30.53|30.58|30.5|30.63|30.55|30.56|30.48|12
1646039610000|2022-02-28 09:13:30|30.56|30.48|30.53|30.45|30.58|30.5|30.53|30.45|17
1646039620000|2022-02-28 09:13:40|30.54|30.46|30.56|30.48|30.56|30.48|30.53|30.45|14
1646039630000|2022-02-28 09:13:50|30.55|30.47|30.58|30.5|30.58|30.5|30.54|30.46|11
1646039640000|2022-02-28 09:14:00|30.59|30.51|30.58|30.5|30.61|30.53|30.58|30.5|23
1646039650000|2022-02-28 09:14:10|30.6|30.52|30.55|30.47|30.6|30.52|30.55|30.47|1
1646039660000|2022-02-28 09:14:20|30.56|30.48|30.55|30.47|30.58|30.5|30.55|30.47|14
1646039670000|2022-02-28 09:14:30|30.56|30.48|30.58|30.5|30.6|30.52|30.56|30.48|42
1646039680000|2022-02-28 09:14:40|30.59|30.51|30.58|30.5|30.59|30.51|30.56|30.48|0
1646039690000|2022-02-28 09:14:50|30.59|30.51|30.59|30.51|30.59|30.51|30.58|30.5|11
1646039700000|2022-02-28 09:15:00|30.58|30.5|30.6|30.52|30.6|30.52|30.58|30.5|2
1646039710000|2022-02-28 09:15:10|30.59|30.51|30.65|30.57|30.65|30.57|30.59|30.51|8
1646039720000|2022-02-28 09:15:20|30.68|30.6|30.66|30.58|30.68|30.6|30.65|30.57|1
1646039730000|2022-02-28 09:15:30|30.65|30.57|30.66|30.58|30.68|30.6|30.65|30.57|5
1646039740000|2022-02-28 09:15:40|30.68|30.6|30.66|30.58|30.68|30.6|30.66|30.58|0
1646039750000|2022-02-28 09:15:50|30.68|30.6|30.66|30.58|30.68|30.6|30.66|30.58|2
1646039760000|2022-02-28 09:16:00|30.65|30.57|30.65|30.57|30.65|30.57|30.64|30.56|0
1646039770000|2022-02-28 09:16:10|30.64|30.56|30.66|30.58|30.68|30.6|30.64|30.56|9
1646039780000|2022-02-28 09:16:20|30.68|30.6|30.66|30.58|30.68|30.6|30.66|30.58|0
1646039790000|2022-02-28 09:16:30|30.68|30.6|30.69|30.61|30.7|30.62|30.65|30.57|0
1646039800000|2022-02-28 09:16:40|30.7|30.62|30.7|30.62|30.71|30.63|30.69|30.61|11
1646039810000|2022-02-28 09:16:50|30.73|30.65|30.69|30.61|30.73|30.65|30.69|30.61|12
1646039820000|2022-02-28 09:17:00|30.66|30.58|30.68|30.6|30.68|30.6|30.66|30.58|1
1646039830000|2022-02-28 09:17:10|30.66|30.58|30.68|30.6|30.68|30.6|30.66|30.58|0
1646039840000|2022-02-28 09:17:20|30.66|30.58|30.68|30.6|30.68|30.6|30.66|30.58|0
1646039850000|2022-02-28 09:17:30|30.71|30.63|30.69|30.61|30.71|30.63|30.69|30.61|18
1646039860000|2022-02-28 09:17:40|30.7|30.62|30.69|30.61|30.71|30.63|30.69|30.61|0
1646039870000|2022-02-28 09:17:50|30.71|30.63|30.69|30.61|30.71|30.63|30.69|30.61|1
1646039880000|2022-02-28 09:18:00|30.7|30.62|30.69|30.61|30.73|30.65|30.68|30.6|2
1646039890000|2022-02-28 09:18:10|30.7|30.62|30.68|30.6|30.73|30.65|30.65|30.57|1
1646039900000|2022-02-28 09:18:20|30.69|30.61|30.71|30.63|30.73|30.65|30.69|30.61|1
1646039910000|2022-02-28 09:18:30|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|2
1646039920000|2022-02-28 09:18:40|30.75|30.67|30.75|30.67|30.75|30.67|30.74|30.66|18
1646039930000|2022-02-28 09:18:50|30.74|30.66|30.75|30.67|30.75|30.67|30.74|30.66|2
1646039950000|2022-02-28 09:19:10|30.74|30.66|30.75|30.67|30.75|30.67|30.73|30.65|0
1646039970000|2022-02-28 09:19:30|30.74|30.66|30.73|30.65|30.74|30.66|30.73|30.65|0
1646039980000|2022-02-28 09:19:40|30.74|30.66|30.74|30.66|30.75|30.67|30.73|30.65|0
1646039990000|2022-02-28 09:19:50|30.73|30.65|30.75|30.67|30.75|30.67|30.73|30.65|0
1646040000000|2022-02-28 09:20:00|30.74|30.66|30.75|30.67|30.75|30.67|30.73|30.65|0
1646040010000|2022-02-28 09:20:10|30.74|30.66|30.73|30.65|30.75|30.67|30.73|30.65|0
1646040020000|2022-02-28 09:20:20|30.71|30.63|30.73|30.65|30.73|30.65|30.68|30.6|3
1646040030000|2022-02-28 09:20:30|30.7|30.62|30.7|30.62|30.7|30.62|30.68|30.6|16
1646040040000|2022-02-28 09:20:40|30.69|30.61|30.73|30.65|30.74|30.66|30.69|30.61|15
1646040050000|2022-02-28 09:20:50|30.74|30.66|30.75|30.67|30.75|30.67|30.73|30.65|0
1646040060000|2022-02-28 09:21:00|30.78|30.7|30.76|30.68|30.8|30.72|30.76|30.68|36
1646040070000|2022-02-28 09:21:10|30.75|30.67|30.78|30.7|30.78|30.7|30.75|30.67|50
1646040080000|2022-02-28 09:21:20|30.76|30.68|30.75|30.67|30.76|30.68|30.75|30.67|0
1646040090000|2022-02-28 09:21:30|30.74|30.66|30.75|30.67|30.75|30.67|30.71|30.63|0
1646040100000|2022-02-28 09:21:40|30.78|30.7|30.76|30.68|30.8|30.72|30.76|30.68|39
1646040110000|2022-02-28 09:21:50|30.78|30.7|30.75|30.67|30.79|30.71|30.73|30.65|16
1646040120000|2022-02-28 09:22:00|30.74|30.66|30.73|30.65|30.75|30.67|30.73|30.65|0
1646040130000|2022-02-28 09:22:10|30.75|30.67|30.74|30.66|30.76|30.68|30.74|30.66|13
1646040140000|2022-02-28 09:22:20|30.73|30.65|30.73|30.65|30.74|30.66|30.73|30.65|0
1646040150000|2022-02-28 09:22:30|30.76|30.68|30.74|30.66|30.76|30.68|30.73|30.65|14
1646040160000|2022-02-28 09:22:40|30.75|30.67|30.76|30.68|30.78|30.7|30.75|30.67|0
1646040170000|2022-02-28 09:22:50|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|2
1646040190000|2022-02-28 09:23:10|30.79|30.71|30.8|30.72|30.8|30.72|30.78|30.7|0
1646040200000|2022-02-28 09:23:20|30.79|30.71|30.8|30.72|30.8|30.72|30.79|30.71|0
1646040210000|2022-02-28 09:23:30|30.79|30.71|30.78|30.7|30.8|30.72|30.78|30.7|1
1646040220000|2022-02-28 09:23:40|30.76|30.68|30.78|30.7|30.8|30.72|30.76|30.68|23
1646040230000|2022-02-28 09:23:50|30.76|30.68|30.8|30.72|30.8|30.72|30.76|30.68|6
1646040240000|2022-02-28 09:24:00|30.79|30.71|30.83|30.75|30.84|30.76|30.78|30.7|1
1646040250000|2022-02-28 09:24:10|30.84|30.76|30.88|30.8|30.89|30.81|30.83|30.75|4
1646040260000|2022-02-28 09:24:20|30.89|30.81|30.89|30.81|30.9|30.82|30.89|30.81|3
1646040270000|2022-02-28 09:24:30|30.9|30.82|30.84|30.76|30.9|30.82|30.84|30.76|1
1646040280000|2022-02-28 09:24:40|30.85|30.77|30.88|30.8|30.89|30.81|30.85|30.77|3
1646040290000|2022-02-28 09:24:50|30.86|30.78|30.85|30.77|30.88|30.8|30.85|30.77|0
1646040300000|2022-02-28 09:25:00|30.86|30.78|30.85|30.77|30.88|30.8|30.85|30.77|1
1646040310000|2022-02-28 09:25:10|30.86|30.78|30.85|30.77|30.86|30.78|30.85|30.77|0
1646040320000|2022-02-28 09:25:20|30.84|30.76|30.83|30.75|30.85|30.77|30.81|30.73|3
1646040330000|2022-02-28 09:25:30|30.81|30.73|30.85|30.77|30.85|30.77|30.8|30.72|0
1646040340000|2022-02-28 09:25:40|30.84|30.76|30.85|30.77|30.85|30.77|30.84|30.76|1
1646040350000|2022-02-28 09:25:50|30.88|30.8|30.89|30.81|30.89|30.81|30.86|30.78|0
1646040360000|2022-02-28 09:26:00|30.91|30.83|30.93|30.85|30.93|30.85|30.91|30.83|1
1646040370000|2022-02-28 09:26:10|30.91|30.83|30.89|30.81|30.93|30.85|30.88|30.8|22
1646040380000|2022-02-28 09:26:20|30.88|30.8|30.89|30.81|30.91|30.83|30.88|30.8|2
1646040390000|2022-02-28 09:26:30|30.9|30.82|30.9|30.82|30.9|30.82|30.89|30.81|0
1646040400000|2022-02-28 09:26:40|30.93|30.85|30.93|30.85|30.93|30.85|30.93|30.85|0
1646040410000|2022-02-28 09:26:50|30.94|30.86|30.96|30.88|30.96|30.88|30.93|30.85|3
1646040420000|2022-02-28 09:27:00|30.95|30.87|30.93|30.85|30.96|30.88|30.93|30.85|1
1646040430000|2022-02-28 09:27:10|30.95|30.87|30.94|30.86|30.96|30.88|30.93|30.85|0
1646040440000|2022-02-28 09:27:20|30.93|30.85|30.93|30.85|30.94|30.86|30.93|30.85|0
1646040450000|2022-02-28 09:27:30|30.94|30.86|30.93|30.85|30.95|30.87|30.93|30.85|0
1646040460000|2022-02-28 09:27:40|30.94|30.86|30.95|30.87|30.96|30.88|30.94|30.86|0
1646040470000|2022-02-28 09:27:50|30.96|30.88|30.95|30.87|30.96|30.88|30.93|30.85|0
1646040480000|2022-02-28 09:28:00|30.94|30.86|30.96|30.88|30.96|30.88|30.93|30.85|3
1646040490000|2022-02-28 09:28:10|30.95|30.87|30.96|30.88|30.98|30.9|30.94|30.86|1
1646040500000|2022-02-28 09:28:20|30.95|30.87|30.96|30.88|30.96|30.88|30.95|30.87|0
1646040510000|2022-02-28 09:28:30|30.98|30.9|30.98|30.9|30.98|30.9|30.98|30.9|0
1646040520000|2022-02-28 09:28:40|30.95|30.87|30.96|30.88|30.96|30.88|30.95|30.87|0
1646040530000|2022-02-28 09:28:50|30.98|30.9|30.98|30.9|30.98|30.9|30.98|30.9|0
1646040540000|2022-02-28 09:29:00|30.96|30.88|30.98|30.9|30.98|30.9|30.96|30.88|0
1646040560000|2022-02-28 09:29:20|30.96|30.88|30.96|30.88|30.96|30.88|30.96|30.88|0
1646040570000|2022-02-28 09:29:30|30.95|30.87|30.93|30.85|30.95|30.87|30.93|30.85|1
1646040580000|2022-02-28 09:29:40|30.89|30.81|30.89|30.81|30.89|30.81|30.88|30.8|1
1646040590000|2022-02-28 09:29:50|30.9|30.82|30.93|30.85|30.93|30.85|30.9|30.82|1
1646040600000|2022-02-28 09:30:00|30.91|30.83|30.91|30.83|30.91|30.83|30.89|30.81|0
1646040610000|2022-02-28 09:30:10|30.93|30.85|30.94|30.86|30.96|30.88|30.93|30.85|3
1646040620000|2022-02-28 09:30:20|30.95|30.87|30.94|30.86|30.96|30.88|30.94|30.86|0
1646040630000|2022-02-28 09:30:30|30.96|30.88|30.94|30.86|30.96|30.88|30.94|30.86|0
1646040640000|2022-02-28 09:30:40|30.95|30.87|30.96|30.88|30.98|30.9|30.95|30.87|13
1646040650000|2022-02-28 09:30:50|30.95|30.87|30.95|30.87|30.96|30.88|30.94|30.86|4
1646040660000|2022-02-28 09:31:00|30.94|30.86|30.95|30.87|30.96|30.88|30.94|30.86|0
1646040670000|2022-02-28 09:31:10|30.96|30.88|30.98|30.9|30.98|30.9|30.96|30.88|2
1646040690000|2022-02-28 09:31:30|30.99|30.91|30.98|30.9|31.01|30.93|30.98|30.9|11
1646040710000|2022-02-28 09:31:50|31|30.92|30.99|30.91|31|30.92|30.98|30.9|1
1646040720000|2022-02-28 09:32:00|30.98|30.9|30.98|30.9|30.98|30.9|30.95|30.87|1
1646040730000|2022-02-28 09:32:10|31.03|30.95|31.03|30.95|31.03|30.95|31.03|30.95|7
1646040740000|2022-02-28 09:32:20|31.05|30.97|31.08|31|31.09|31.01|31.04|30.96|32
1646040750000|2022-02-28 09:32:30|31.09|31.01|31.08|31|31.11|31.03|31.08|31|22
1646040760000|2022-02-28 09:32:40|31.09|31.01|31.13|31.05|31.13|31.05|31.09|31.01|1
1646040770000|2022-02-28 09:32:50|31.11|31.03|31.09|31.01|31.11|31.03|31.08|31|0
1646040780000|2022-02-28 09:33:00|31.13|31.05|31.1|31.02|31.13|31.05|31.09|31.01|12
1646040790000|2022-02-28 09:33:10|31.05|30.97|31.06|30.98|31.06|30.98|31.05|30.97|0
1646040800000|2022-02-28 09:33:20|31.03|30.95|31.03|30.95|31.03|30.95|31.03|30.95|3
1646040810000|2022-02-28 09:33:30|31.04|30.96|31.05|30.97|31.05|30.97|31.04|30.96|0
1646040820000|2022-02-28 09:33:40|31.04|30.96|31.05|30.97|31.05|30.97|31.04|30.96|0
1646040830000|2022-02-28 09:33:50|31.04|30.96|31.04|30.96|31.04|30.96|31.04|30.96|0
1646040840000|2022-02-28 09:34:00|31.01|30.93|31|30.92|31.01|30.93|31|30.92|2
1646040850000|2022-02-28 09:34:10|30.99|30.91|31|30.92|31|30.92|30.99|30.91|0
1646040870000|2022-02-28 09:34:30|31.01|30.93|31|30.92|31.01|30.93|31|30.92|0
1646040880000|2022-02-28 09:34:40|31.01|30.93|31|30.92|31.01|30.93|30.98|30.9|0
1646040890000|2022-02-28 09:34:50|||||||||1
1646040910000|2022-02-28 09:35:10|31.01|30.93|31|30.92|31.03|30.95|31|30.92|2
1646040920000|2022-02-28 09:35:20|31.03|30.95|31.03|30.95|31.03|30.95|31.03|30.95|2
1646040930000|2022-02-28 09:35:30|31.05|30.97|31.03|30.95|31.05|30.97|31.03|30.95|31
1646040940000|2022-02-28 09:35:40|31.01|30.93|31.01|30.93|31.01|30.93|30.99|30.91|4
1646040950000|2022-02-28 09:35:50|31|30.92|31.03|30.95|31.03|30.95|31|30.92|0
1646040960000|2022-02-28 09:36:00|31.04|30.96|31.04|30.96|31.04|30.96|31.03|30.95|1
1646040970000|2022-02-28 09:36:10|31.03|30.95|31.04|30.96|31.04|30.96|31.03|30.95|0
1646040980000|2022-02-28 09:36:20|31.05|30.97|31.03|30.95|31.06|30.98|31.03|30.95|0
1646040990000|2022-02-28 09:36:30|31.04|30.96|31.05|30.97|31.05|30.97|31.03|30.95|0
1646041000000|2022-02-28 09:36:40|||||||||2
1646041010000|2022-02-28 09:36:50|31.06|30.98|31.1|31.02|31.11|31.03|31.06|30.98|5
1646041040000|2022-02-28 09:37:20|31.11|31.03|31.1|31.02|31.11|31.03|31.1|31.02|3
1646041050000|2022-02-28 09:37:30|31.11|31.03|31.1|31.02|31.13|31.05|31.1|31.02|12
1646041060000|2022-02-28 09:37:40|31.11|31.03|31.11|31.03|31.11|31.03|31.1|31.02|0
1646041070000|2022-02-28 09:37:50|31.14|31.06|31.13|31.05|31.14|31.06|31.1|31.02|0
1646041080000|2022-02-28 09:38:00|31.11|31.03|31.08|31|31.11|31.03|31.08|31|1
1646041090000|2022-02-28 09:38:10|31.06|30.98|31.1|31.02|31.1|31.02|31.06|30.98|30
1646041100000|2022-02-28 09:38:20|31.11|31.03|31.1|31.02|31.14|31.06|31.1|31.02|1
1646041120000|2022-02-28 09:38:40|31.11|31.03|31.1|31.02|31.14|31.06|31.1|31.02|1
1646041130000|2022-02-28 09:38:50|31.08|31|31.05|30.97|31.08|31|31.05|30.97|1
1646041140000|2022-02-28 09:39:00|31.06|30.98|31.09|31.01|31.1|31.02|31.06|30.98|19
1646041150000|2022-02-28 09:39:10|31.06|30.98|31.06|30.98|31.09|31.01|31.06|30.98|0
1646041160000|2022-02-28 09:39:20|31.08|31|31.06|30.98|31.09|31.01|31.06|30.98|4
1646041170000|2022-02-28 09:39:30|31.05|30.97|31.06|30.98|31.08|31|31.05|30.97|0
1646041180000|2022-02-28 09:39:40|31.05|30.97|31.05|30.97|31.06|30.98|31.05|30.97|0
1646041190000|2022-02-28 09:39:50|31.03|30.95|31.04|30.96|31.04|30.96|31.03|30.95|28
1646041200000|2022-02-28 09:40:00|31.05|30.97|31.08|31|31.08|31|31.05|30.97|0
1646041210000|2022-02-28 09:40:10|31.09|31.01|31.08|31|31.1|31.02|31.08|31|1
1646041220000|2022-02-28 09:40:20|31.04|30.96|31.04|30.96|31.08|31|31.04|30.96|14
1646041230000|2022-02-28 09:40:30|31.05|30.97|31.03|30.95|31.05|30.97|31.03|30.95|0
1646041260000|2022-02-28 09:41:00|31|30.92|31|30.92|31|30.92|30.99|30.91|2
1646041270000|2022-02-28 09:41:10|30.98|30.9|30.95|30.87|30.98|30.9|30.95|30.87|0
1646041280000|2022-02-28 09:41:20|30.93|30.85|30.93|30.85|30.94|30.86|30.91|30.83|5
1646041290000|2022-02-28 09:41:30|30.91|30.83|30.93|30.85|30.93|30.85|30.91|30.83|0
1646041300000|2022-02-28 09:41:40|30.89|30.81|30.91|30.83|30.93|30.85|30.89|30.81|16
1646041310000|2022-02-28 09:41:50|30.9|30.82|30.88|30.8|30.93|30.85|30.88|30.8|49
1646041320000|2022-02-28 09:42:00|30.89|30.81|30.88|30.8|30.9|30.82|30.88|30.8|5
1646041330000|2022-02-28 09:42:10|30.9|30.82|30.85|30.77|30.9|30.82|30.85|30.77|3
1646041340000|2022-02-28 09:42:20|30.86|30.78|30.85|30.77|30.86|30.78|30.84|30.76|0
1646041350000|2022-02-28 09:42:30|30.84|30.76|30.8|30.72|30.84|30.76|30.8|30.72|5
1646041360000|2022-02-28 09:42:40|30.81|30.73|30.8|30.72|30.81|30.73|30.8|30.72|2
1646041370000|2022-02-28 09:42:50|30.82|30.74|30.82|30.74|30.85|30.77|30.8|30.72|0
1646041380000|2022-02-28 09:43:00|30.8|30.72|30.81|30.73|30.81|30.73|30.8|30.72|0
1646041390000|2022-02-28 09:43:10|30.8|30.72|30.81|30.73|30.81|30.73|30.8|30.72|0
1646041400000|2022-02-28 09:43:20|30.82|30.74|30.81|30.73|30.85|30.77|30.81|30.73|45
1646041410000|2022-02-28 09:43:30|30.8|30.72|30.8|30.72|30.8|30.72|30.79|30.71|4
1646041420000|2022-02-28 09:43:40|30.81|30.73|30.85|30.77|30.85|30.77|30.81|30.73|17
1646041430000|2022-02-28 09:43:50|30.82|30.74|30.81|30.73|30.84|30.76|30.81|30.73|1
1646041440000|2022-02-28 09:44:00|30.8|30.72|30.81|30.73|30.85|30.77|30.8|30.72|19
1646041450000|2022-02-28 09:44:10|30.82|30.74|30.82|30.74|30.82|30.74|30.8|30.72|0
1646041460000|2022-02-28 09:44:20|30.81|30.73|30.81|30.73|30.82|30.74|30.79|30.71|0
1646041470000|2022-02-28 09:44:30|30.8|30.72|30.82|30.74|30.82|30.74|30.77|30.69|1
1646041480000|2022-02-28 09:44:40|30.81|30.73|30.8|30.72|30.81|30.73|30.77|30.69|0
1646041490000|2022-02-28 09:44:50|30.79|30.71|30.8|30.72|30.81|30.73|30.79|30.71|0
1646041500000|2022-02-28 09:45:00|30.82|30.74|30.82|30.74|30.85|30.77|30.81|30.73|14
1646041520000|2022-02-28 09:45:20|30.81|30.73|30.77|30.69|30.81|30.73|30.76|30.68|1
1646041530000|2022-02-28 09:45:30|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|0
1646041540000|2022-02-28 09:45:40|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|0
1646041550000|2022-02-28 09:45:50|30.76|30.68|30.77|30.69|30.77|30.69|30.74|30.66|5
1646041560000|2022-02-28 09:46:00|30.76|30.68|30.77|30.69|30.77|30.69|30.74|30.66|12
1646041570000|2022-02-28 09:46:10|30.79|30.71|30.81|30.73|30.81|30.73|30.79|30.71|1
1646041580000|2022-02-28 09:46:20|30.82|30.74|30.82|30.74|30.82|30.74|30.82|30.74|0
1646041590000|2022-02-28 09:46:30|30.81|30.73|30.81|30.73|30.81|30.73|30.8|30.72|0
1646041600000|2022-02-28 09:46:40|30.8|30.72|30.8|30.72|30.8|30.72|30.77|30.69|0
1646041610000|2022-02-28 09:46:50|30.81|30.73|30.8|30.72|30.81|30.73|30.8|30.72|5
1646041620000|2022-02-28 09:47:00|30.79|30.71|30.82|30.74|30.82|30.74|30.79|30.71|0
1646041630000|2022-02-28 09:47:10|30.81|30.73|30.82|30.74|30.85|30.77|30.81|30.73|3
1646041640000|2022-02-28 09:47:20|30.85|30.77|30.87|30.79|30.87|30.79|30.85|30.77|34
1646041650000|2022-02-28 09:47:30|30.89|30.81|30.9|30.82|30.9|30.82|30.86|30.78|0
1646041660000|2022-02-28 09:47:40|30.89|30.81|30.85|30.77|30.89|30.81|30.85|30.77|0
1646041670000|2022-02-28 09:47:50|30.84|30.76|30.82|30.74|30.85|30.77|30.81|30.73|0
1646041680000|2022-02-28 09:48:00|30.84|30.76|30.84|30.76|30.85|30.77|30.81|30.73|0
1646041690000|2022-02-28 09:48:10|30.85|30.77|30.81|30.73|30.86|30.78|30.81|30.73|32
1646041700000|2022-02-28 09:48:20|30.8|30.72|30.84|30.76|30.84|30.76|30.8|30.72|0
1646041710000|2022-02-28 09:48:30|30.85|30.77|30.87|30.79|30.87|30.79|30.84|30.76|2
1646041720000|2022-02-28 09:48:40|30.86|30.78|30.84|30.76|30.87|30.79|30.84|30.76|1
1646041730000|2022-02-28 09:48:50|30.85|30.77|30.87|30.79|30.87|30.79|30.85|30.77|0
1646041740000|2022-02-28 09:49:00|30.85|30.77|30.84|30.76|30.85|30.77|30.84|30.76|1
1646041750000|2022-02-28 09:49:10|30.85|30.77|30.82|30.74|30.85|30.77|30.82|30.74|1
1646041760000|2022-02-28 09:49:20|30.84|30.76|30.82|30.74|30.86|30.78|30.82|30.74|2
1646041770000|2022-02-28 09:49:30|30.84|30.76|30.86|30.78|30.86|30.78|30.82|30.74|19
1646041780000|2022-02-28 09:49:40|30.85|30.77|30.86|30.78|30.87|30.79|30.85|30.77|0
1646041790000|2022-02-28 09:49:50|30.85|30.77|30.86|30.78|30.86|30.78|30.82|30.74|3
1646041800000|2022-02-28 09:50:00|30.87|30.79|30.89|30.81|30.89|30.81|30.86|30.78|1
1646041810000|2022-02-28 09:50:10|30.9|30.82|30.89|30.81|30.9|30.82|30.89|30.81|0
1646041820000|2022-02-28 09:50:20|30.9|30.82|30.91|30.83|30.91|30.83|30.9|30.82|0
1646041840000|2022-02-28 09:50:40|30.9|30.82|30.87|30.79|30.9|30.82|30.87|30.79|0
1646041850000|2022-02-28 09:50:50|30.86|30.78|30.89|30.81|30.89|30.81|30.86|30.78|13
1646041860000|2022-02-28 09:51:00|30.9|30.82|30.87|30.79|30.91|30.83|30.87|30.79|0
1646041870000|2022-02-28 09:51:10|30.89|30.81|30.91|30.83|30.91|30.83|30.89|30.81|0
1646041880000|2022-02-28 09:51:20|30.9|30.82|30.87|30.79|30.9|30.82|30.87|30.79|0
1646041890000|2022-02-28 09:51:30|30.89|30.81|30.87|30.79|30.89|30.81|30.87|30.79|0
1646041900000|2022-02-28 09:51:40|30.86|30.78|30.86|30.78|30.86|30.78|30.86|30.78|0
1646041910000|2022-02-28 09:51:50|30.84|30.76|30.82|30.74|30.84|30.76|30.82|30.74|0
1646041930000|2022-02-28 09:52:10|30.81|30.73|30.79|30.71|30.81|30.73|30.77|30.69|0
1646041940000|2022-02-28 09:52:20|30.77|30.69|30.75|30.67|30.77|30.69|30.75|30.67|0
1646041950000|2022-02-28 09:52:30|30.74|30.66|30.77|30.69|30.77|30.69|30.72|30.64|1
1646041960000|2022-02-28 09:52:40|30.76|30.68|30.77|30.69|30.77|30.69|30.76|30.68|0
1646041970000|2022-02-28 09:52:50|30.79|30.71|30.77|30.69|30.79|30.71|30.77|30.69|0
1646041980000|2022-02-28 09:53:00|30.79|30.71|30.74|30.66|30.79|30.71|30.74|30.66|1
1646041990000|2022-02-28 09:53:10|30.75|30.67|30.77|30.69|30.77|30.69|30.75|30.67|0
1646042000000|2022-02-28 09:53:20|30.76|30.68|30.75|30.67|30.76|30.68|30.72|30.64|0
1646042010000|2022-02-28 09:53:30|30.76|30.68|30.77|30.69|30.79|30.71|30.76|30.68|1
1646042020000|2022-02-28 09:53:40|30.79|30.71|30.77|30.69|30.8|30.72|30.77|30.69|2
1646042030000|2022-02-28 09:53:50|30.79|30.71|30.77|30.69|30.79|30.71|30.77|30.69|0
1646042040000|2022-02-28 09:54:00|30.79|30.71|30.79|30.71|30.81|30.73|30.77|30.69|0
1646042050000|2022-02-28 09:54:10|30.8|30.72|30.82|30.74|30.82|30.74|30.79|30.71|0
1646042060000|2022-02-28 09:54:20|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|2
1646042070000|2022-02-28 09:54:30|30.79|30.71|30.82|30.74|30.82|30.74|30.79|30.71|2
1646042080000|2022-02-28 09:54:40|30.8|30.72|30.82|30.74|30.82|30.74|30.8|30.72|0
1646042090000|2022-02-28 09:54:50|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1646042100000|2022-02-28 09:55:00|30.79|30.71|30.77|30.69|30.82|30.74|30.77|30.69|14
1646042110000|2022-02-28 09:55:10|30.8|30.72|30.82|30.74|30.82|30.74|30.8|30.72|0
1646042120000|2022-02-28 09:55:20|30.8|30.72|30.8|30.72|30.82|30.74|30.77|30.69|0
1646042130000|2022-02-28 09:55:30|30.82|30.74|30.77|30.69|30.82|30.74|30.77|30.69|0
1646042140000|2022-02-28 09:55:40|30.7|30.62|30.72|30.64|30.72|30.64|30.7|30.62|14
1646042150000|2022-02-28 09:55:50|30.74|30.66|30.7|30.62|30.74|30.66|30.7|30.62|0
1646042160000|2022-02-28 09:56:00|30.71|30.63|30.71|30.63|30.74|30.66|30.7|30.62|1
1646042170000|2022-02-28 09:56:10|30.7|30.62|30.71|30.63|30.71|30.63|30.7|30.62|0
1646042180000|2022-02-28 09:56:20|30.7|30.62|30.71|30.63|30.72|30.64|30.7|30.62|0
1646042190000|2022-02-28 09:56:30|30.74|30.66|30.71|30.63|30.74|30.66|30.7|30.62|1
1646042200000|2022-02-28 09:56:40|30.72|30.64|30.71|30.63|30.74|30.66|30.7|30.62|0
1646042210000|2022-02-28 09:56:50|30.7|30.62|30.71|30.63|30.71|30.63|30.7|30.62|0
1646042220000|2022-02-28 09:57:00|30.72|30.64|30.67|30.59|30.75|30.67|30.67|30.59|6
1646042230000|2022-02-28 09:57:10|30.69|30.61|30.71|30.63|30.71|30.63|30.67|30.59|0
1646042240000|2022-02-28 09:57:20|30.72|30.64|30.74|30.66|30.74|30.66|30.71|30.63|0
1646042250000|2022-02-28 09:57:30|30.72|30.64|30.72|30.64|30.74|30.66|30.71|30.63|8
1646042260000|2022-02-28 09:57:40|30.7|30.62|30.71|30.63|30.71|30.63|30.67|30.59|1
1646042270000|2022-02-28 09:57:50|30.7|30.62|30.71|30.63|30.71|30.63|30.69|30.61|16
1646042280000|2022-02-28 09:58:00|30.72|30.64|30.72|30.64|30.75|30.67|30.72|30.64|1
1646042290000|2022-02-28 09:58:10|30.74|30.66|30.75|30.67|30.75|30.67|30.74|30.66|0
1646042300000|2022-02-28 09:58:20|30.74|30.66|30.76|30.68|30.8|30.72|30.74|30.66|21
1646042310000|2022-02-28 09:58:30|30.77|30.69|30.74|30.66|30.77|30.69|30.74|30.66|23
1646042320000|2022-02-28 09:58:40|30.72|30.64|30.75|30.67|30.75|30.67|30.72|30.64|2
1646042330000|2022-02-28 09:58:50|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1646042340000|2022-02-28 09:59:00|30.76|30.68|30.77|30.69|30.77|30.69|30.75|30.67|0
1646042350000|2022-02-28 09:59:10|30.76|30.68|30.72|30.64|30.76|30.68|30.72|30.64|5
1646042360000|2022-02-28 09:59:20|30.71|30.63|30.7|30.62|30.71|30.63|30.7|30.62|0
1646042380000|2022-02-28 09:59:40|30.72|30.64|30.74|30.66|30.75|30.67|30.72|30.64|2
1646042390000|2022-02-28 09:59:50|30.72|30.64|30.72|30.64|30.72|30.64|30.7|30.62|30
1646042400000|2022-02-28 10:00:00|30.75|30.67|30.75|30.67|30.75|30.67|30.7|30.62|6
1646042410000|2022-02-28 10:00:10|30.74|30.66|30.75|30.67|30.75|30.67|30.74|30.66|0
1646042420000|2022-02-28 10:00:20|30.72|30.64|30.74|30.66|30.74|30.66|30.7|30.62|22
1646042430000|2022-02-28 10:00:30|30.75|30.67|30.8|30.72|30.8|30.72|30.74|30.66|6
1646042440000|2022-02-28 10:00:40|30.77|30.69|30.77|30.69|30.8|30.72|30.77|30.69|17
1646042450000|2022-02-28 10:00:50|30.79|30.71|30.77|30.69|30.79|30.71|30.75|30.67|1
1646042480000|2022-02-28 10:01:20|30.76|30.68|30.74|30.66|30.76|30.68|30.74|30.66|9
1646042490000|2022-02-28 10:01:30|30.75|30.67|30.74|30.66|30.75|30.67|30.74|30.66|8
1646042500000|2022-02-28 10:01:40|30.76|30.68|30.77|30.69|30.77|30.69|30.76|30.68|0
1646042510000|2022-02-28 10:01:50|30.76|30.68|30.76|30.68|30.77|30.69|30.75|30.67|1
1646042520000|2022-02-28 10:02:00|30.75|30.67|30.75|30.67|30.76|30.68|30.75|30.67|16
1646042540000|2022-02-28 10:02:20|30.74|30.66|30.75|30.67|30.75|30.67|30.7|30.62|27
1646042550000|2022-02-28 10:02:30|30.76|30.68|30.76|30.68|30.76|30.68|30.75|30.67|3
1646042560000|2022-02-28 10:02:40|30.75|30.67|30.77|30.69|30.79|30.71|30.75|30.67|0
1646042570000|2022-02-28 10:02:50|30.79|30.71|30.79|30.71|30.79|30.71|30.77|30.69|0
1646042580000|2022-02-28 10:03:00|30.8|30.72|30.79|30.71|30.81|30.73|30.79|30.71|3
1646042590000|2022-02-28 10:03:10|30.77|30.69|30.79|30.71|30.79|30.71|30.77|30.69|0
1646042610000|2022-02-28 10:03:30|30.77|30.69|30.79|30.71|30.79|30.71|30.77|30.69|2
1646042620000|2022-02-28 10:03:40|30.77|30.69|30.81|30.73|30.81|30.73|30.77|30.69|0
1646042630000|2022-02-28 10:03:50|30.8|30.72|30.8|30.72|30.82|30.74|30.8|30.72|3
1646042640000|2022-02-28 10:04:00|30.85|30.77|30.84|30.76|30.86|30.78|30.82|30.74|33
1646042650000|2022-02-28 10:04:10|30.82|30.74|30.81|30.73|30.82|30.74|30.8|30.72|0
1646042660000|2022-02-28 10:04:20|30.8|30.72|30.81|30.73|30.82|30.74|30.79|30.71|13
1646042670000|2022-02-28 10:04:30|30.82|30.74|30.82|30.74|30.82|30.74|30.82|30.74|0
1646042690000|2022-02-28 10:04:50|30.85|30.77|30.86|30.78|30.87|30.79|30.85|30.77|0
1646042710000|2022-02-28 10:05:10|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|0
1646042740000|2022-02-28 10:05:40|30.86|30.78|30.85|30.77|30.86|30.78|30.84|30.76|1
1646042750000|2022-02-28 10:05:50|30.87|30.79|30.84|30.76|30.87|30.79|30.84|30.76|0
1646042760000|2022-02-28 10:06:00|30.82|30.74|30.84|30.76|30.84|30.76|30.82|30.74|0
1646042770000|2022-02-28 10:06:10|30.82|30.74|30.84|30.76|30.84|30.76|30.82|30.74|0
1646042780000|2022-02-28 10:06:20|30.86|30.78|30.87|30.79|30.87|30.79|30.86|30.78|1
1646042790000|2022-02-28 10:06:30|30.86|30.78|30.85|30.77|30.87|30.79|30.84|30.76|0
1646042800000|2022-02-28 10:06:40|30.87|30.79|30.87|30.79|30.87|30.79|30.86|30.78|2
1646042810000|2022-02-28 10:06:50|30.86|30.78|30.85|30.77|30.86|30.78|30.85|30.77|1
1646042820000|2022-02-28 10:07:00|30.86|30.78|30.87|30.79|30.87|30.79|30.86|30.78|0
1646042830000|2022-02-28 10:07:10|30.89|30.81|30.91|30.83|30.91|30.83|30.89|30.81|0
1646042840000|2022-02-28 10:07:20|30.9|30.82|30.87|30.79|30.91|30.83|30.87|30.79|1
1646042850000|2022-02-28 10:07:30|30.86|30.78|30.87|30.79|30.87|30.79|30.86|30.78|0
1646042860000|2022-02-28 10:07:40|30.86|30.78|30.87|30.79|30.87|30.79|30.86|30.78|0
1646042870000|2022-02-28 10:07:50|30.89|30.81|30.89|30.81|30.9|30.82|30.87|30.79|0
1646042880000|2022-02-28 10:08:00|30.87|30.79|30.87|30.79|30.9|30.82|30.87|30.79|2
1646042890000|2022-02-28 10:08:10|30.89|30.81|30.9|30.82|30.91|30.83|30.89|30.81|0
1646042900000|2022-02-28 10:08:20|30.91|30.83|30.91|30.83|30.91|30.83|30.9|30.82|0
1646042920000|2022-02-28 10:08:40|30.94|30.86|30.91|30.83|30.95|30.87|30.91|30.83|2
1646042930000|2022-02-28 10:08:50|30.92|30.84|30.92|30.84|30.94|30.86|30.91|30.83|0
1646042940000|2022-02-28 10:09:00|30.91|30.83|30.95|30.87|30.95|30.87|30.91|30.83|0
1646042970000|2022-02-28 10:09:30|30.96|30.88|30.95|30.87|30.96|30.88|30.95|30.87|1
1646043000000|2022-02-28 10:10:00|30.96|30.88|30.95|30.87|30.96|30.88|30.95|30.87|0
1646043010000|2022-02-28 10:10:10|30.97|30.89|30.99|30.91|30.99|30.91|30.97|30.89|17
1646043020000|2022-02-28 10:10:20|31|30.92|31.01|30.93|31.01|30.93|30.99|30.91|6
1646043030000|2022-02-28 10:10:30|31|30.92|31.01|30.93|31.01|30.93|31|30.92|20
1646043040000|2022-02-28 10:10:40|31.04|30.96|31.05|30.97|31.06|30.98|31.02|30.94|30
1646043050000|2022-02-28 10:10:50|31.06|30.98|31.07|30.99|31.07|30.99|31.05|30.97|0
1646043060000|2022-02-28 10:11:00|31.05|30.97|31.07|30.99|31.07|30.99|31.05|30.97|16
1646043070000|2022-02-28 10:11:10|31.06|30.98|31.02|30.94|31.07|30.99|31.02|30.94|0
1646043080000|2022-02-28 10:11:20|31.04|30.96|31.02|30.94|31.06|30.98|31.02|30.94|0
1646043090000|2022-02-28 10:11:30|31.05|30.97|31.05|30.97|31.05|30.97|31.02|30.94|0
1646043100000|2022-02-28 10:11:40|31.06|30.98|31.05|30.97|31.07|30.99|31.02|30.94|0
1646043110000|2022-02-28 10:11:50|31.04|30.96|31.04|30.96|31.05|30.97|31.02|30.94|0
1646043120000|2022-02-28 10:12:00|31.02|30.94|31.04|30.96|31.05|30.97|31.02|30.94|0
1646043130000|2022-02-28 10:12:10|31.06|30.98|31.04|30.96|31.06|30.98|31.02|30.94|0
1646043140000|2022-02-28 10:12:20|31.06|30.98|31.02|30.94|31.06|30.98|31.02|30.94|18
1646043150000|2022-02-28 10:12:30|31.05|30.97|31.04|30.96|31.06|30.98|31.02|30.94|18
1646043160000|2022-02-28 10:12:40|31.05|30.97|31.05|30.97|31.06|30.98|31.02|30.94|0
1646043170000|2022-02-28 10:12:50|31.06|30.98|31.05|30.97|31.06|30.98|31.05|30.97|0
1646043180000|2022-02-28 10:13:00|31.04|30.96|31.06|30.98|31.06|30.98|31.04|30.96|0
1646043190000|2022-02-28 10:13:10|31.05|30.97|31.02|30.94|31.06|30.98|31.02|30.94|0
1646043200000|2022-02-28 10:13:20|31.05|30.97|31.02|30.94|31.05|30.97|31.02|30.94|0
1646043210000|2022-02-28 10:13:30|31.05|30.97|31.05|30.97|31.05|30.97|31.04|30.96|0
1646043220000|2022-02-28 10:13:40|31.04|30.96|31.01|30.93|31.05|30.97|31.01|30.93|17
1646043230000|2022-02-28 10:13:50|31.02|30.94|30.99|30.91|31.02|30.94|30.97|30.89|0
1646043240000|2022-02-28 10:14:00|30.97|30.89|30.97|30.89|30.99|30.91|30.95|30.87|4
1646043250000|2022-02-28 10:14:10|30.99|30.91|30.99|30.91|30.99|30.91|30.99|30.91|0
1646043260000|2022-02-28 10:14:20|31|30.92|31.01|30.93|31.02|30.94|31|30.92|1
1646043270000|2022-02-28 10:14:30|31|30.92|31|30.92|31.02|30.94|31|30.92|0
1646043290000|2022-02-28 10:14:50|31.01|30.93|31.01|30.93|31.01|30.93|31.01|30.93|0
1646043300000|2022-02-28 10:15:00|31.02|30.94|31.01|30.93|31.02|30.94|31.01|30.93|0
1646043310000|2022-02-28 10:15:10|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|0
1646043320000|2022-02-28 10:15:20|31.01|30.93|30.99|30.91|31.01|30.93|30.97|30.89|1
1646043330000|2022-02-28 10:15:30|30.97|30.89|30.97|30.89|30.97|30.89|30.96|30.88|0
1646043340000|2022-02-28 10:15:40|30.96|30.88|30.96|30.88|30.96|30.88|30.95|30.87|1
1646043350000|2022-02-28 10:15:50|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1646043360000|2022-02-28 10:16:00|30.96|30.88|30.97|30.89|30.97|30.89|30.96|30.88|0
1646043370000|2022-02-28 10:16:10|30.96|30.88|30.96|30.88|30.96|30.88|30.96|30.88|0
1646043380000|2022-02-28 10:16:20|30.95|30.87|30.95|30.87|30.96|30.88|30.95|30.87|0
1646043390000|2022-02-28 10:16:30|30.92|30.84|30.92|30.84|30.96|30.88|30.92|30.84|3
1646043400000|2022-02-28 10:16:40|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|3
1646043410000|2022-02-28 10:16:50|30.96|30.88|30.95|30.87|30.97|30.89|30.95|30.87|0
1646043420000|2022-02-28 10:17:00|30.94|30.86|30.92|30.84|30.95|30.87|30.92|30.84|0
1646043430000|2022-02-28 10:17:10|30.94|30.86|30.94|30.86|30.94|30.86|30.94|30.86|0
1646043440000|2022-02-28 10:17:20|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|1
1646043450000|2022-02-28 10:17:30|31.01|30.93|31.01|30.93|31.02|30.94|31.01|30.93|1
1646043460000|2022-02-28 10:17:40|30.99|30.91|30.97|30.89|30.99|30.91|30.97|30.89|0
1646043470000|2022-02-28 10:17:50|31|30.92|30.97|30.89|31|30.92|30.97|30.89|0
1646043490000|2022-02-28 10:18:10|30.96|30.88|30.95|30.87|30.96|30.88|30.92|30.84|2
1646043500000|2022-02-28 10:18:20|30.96|30.88|30.97|30.89|30.97|30.89|30.96|30.88|0
1646043510000|2022-02-28 10:18:30|30.96|30.88|30.97|30.89|30.97|30.89|30.92|30.84|0
1646043520000|2022-02-28 10:18:40|30.99|30.91|31.01|30.93|31.01|30.93|30.99|30.91|1
1646043530000|2022-02-28 10:18:50|31.02|30.94|30.99|30.91|31.02|30.94|30.97|30.89|0
1646043540000|2022-02-28 10:19:00|30.97|30.89|30.99|30.91|30.99|30.91|30.97|30.89|0
1646043550000|2022-02-28 10:19:10|30.97|30.89|30.96|30.88|30.97|30.89|30.96|30.88|1
1646043560000|2022-02-28 10:19:20|30.94|30.86|30.96|30.88|30.96|30.88|30.92|30.84|38
1646043570000|2022-02-28 10:19:30|30.97|30.89|30.99|30.91|31|30.92|30.97|30.89|13
1646043580000|2022-02-28 10:19:40|31|30.92|31.01|30.93|31.01|30.93|30.99|30.91|13
1646043590000|2022-02-28 10:19:50|31|30.92|31|30.92|31|30.92|31|30.92|0
1646043600000|2022-02-28 10:20:00|31.01|30.93|31.02|30.94|31.02|30.94|31.01|30.93|0
1646043610000|2022-02-28 10:20:10|31.01|30.93|31.01|30.93|31.02|30.94|31.01|30.93|0
1646043640000|2022-02-28 10:20:40|31|30.92|31|30.92|31|30.92|30.99|30.91|1
1646043650000|2022-02-28 10:20:50|31.02|30.94|31.05|30.97|31.05|30.97|31.02|30.94|1
1646043660000|2022-02-28 10:21:00|31.02|30.94|31.02|30.94|31.05|30.97|31.02|30.94|1
1646043670000|2022-02-28 10:21:10|31.01|30.93|31.05|30.97|31.05|30.97|31.01|30.93|2
1646043700000|2022-02-28 10:21:40|31.02|30.94|31.01|30.93|31.05|30.97|31|30.92|0
1646043710000|2022-02-28 10:21:50|31|30.92|31.05|30.97|31.05|30.97|31|30.92|0
1646043720000|2022-02-28 10:22:00|31.02|30.94|31.05|30.97|31.05|30.97|31.02|30.94|0
1646043750000|2022-02-28 10:22:30|31.02|30.94|31|30.92|31.05|30.97|31|30.92|0
1646043760000|2022-02-28 10:22:40|31.01|30.93|31.05|30.97|31.05|30.97|31|30.92|0
1646043780000|2022-02-28 10:23:00|31.07|30.99|31|30.92|31.07|30.99|31|30.92|13
1646043790000|2022-02-28 10:23:10|31.02|30.94|31|30.92|31.05|30.97|31|30.92|0
1646043800000|2022-02-28 10:23:20|31.01|30.93|31.05|30.97|31.05|30.97|31|30.92|0
1646043810000|2022-02-28 10:23:30|31.02|30.94|31.05|30.97|31.05|30.97|31|30.92|5
1646043830000|2022-02-28 10:23:50|31.02|30.94|31.02|30.94|31.05|30.97|31.02|30.94|0
1646043840000|2022-02-28 10:24:00|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|0
1646043870000|2022-02-28 10:24:30|31.06|30.98|31.05|30.97|31.07|30.99|31.05|30.97|1
1646043880000|2022-02-28 10:24:40|31.03|30.95|31.01|30.93|31.03|30.95|31|30.92|1
1646043890000|2022-02-28 10:24:50|31|30.92|31.01|30.93|31.02|30.94|31|30.92|0
1646043900000|2022-02-28 10:25:00|31.05|30.97|31.05|30.97|31.05|30.97|31.03|30.95|0
1646043910000|2022-02-28 10:25:10|31.03|30.95|31.05|30.97|31.05|30.97|31.03|30.95|0
1646043920000|2022-02-28 10:25:20|31.02|30.94|31.05|30.97|31.05|30.97|31.02|30.94|0
1646043960000|2022-02-28 10:26:00|31.03|30.95|31.05|30.97|31.05|30.97|31.02|30.94|2
1646043970000|2022-02-28 10:26:10|31.07|30.99|31.06|30.98|31.1|31.02|31.06|30.98|0
1646043980000|2022-02-28 10:26:20|31.05|30.97|31.05|30.97|31.07|30.99|31.05|30.97|0
1646043990000|2022-02-28 10:26:30|31.06|30.98|31.1|31.02|31.1|31.02|31.06|30.98|4
1646044000000|2022-02-28 10:26:40|31.07|30.99|31.07|30.99|31.1|31.02|31.07|30.99|4
1646044010000|2022-02-28 10:26:50|31.06|30.98|31.08|31|31.1|31.02|31.05|30.97|0
1646044020000|2022-02-28 10:27:00|31.1|31.02|31.07|30.99|31.1|31.02|31.07|30.99|0
1646044030000|2022-02-28 10:27:10|31.08|31|31.05|30.97|31.1|31.02|31.05|30.97|0
1646044040000|2022-02-28 10:27:20|31.1|31.02|31.1|31.02|31.1|31.02|31.07|30.99|6
1646044050000|2022-02-28 10:27:30|31.07|30.99|31.08|31|31.1|31.02|31.05|30.97|18
1646044060000|2022-02-28 10:27:40|31.07|30.99|31.05|30.97|31.08|31|31.05|30.97|3
1646044070000|2022-02-28 10:27:50|31.06|30.98|31.05|30.97|31.06|30.98|31.05|30.97|7
1646044090000|2022-02-28 10:28:10|31.06|30.98|31.08|31|31.08|31|31.05|30.97|6
1646044100000|2022-02-28 10:28:20|31.1|31.02|31.1|31.02|31.1|31.02|31.08|31|0
1646044110000|2022-02-28 10:28:30|31.08|31|31.1|31.02|31.1|31.02|31.08|31|0
1646044130000|2022-02-28 10:28:50|31.11|31.03|31.12|31.04|31.15|31.07|31.11|31.03|4
1646044150000|2022-02-28 10:29:10|31.15|31.07|31.17|31.09|31.17|31.09|31.15|31.07|8
1646044160000|2022-02-28 10:29:20|31.15|31.07|31.15|31.07|31.16|31.08|31.12|31.04|43
1646044170000|2022-02-28 10:29:30|31.13|31.05|31.16|31.08|31.16|31.08|31.13|31.05|0
1646044180000|2022-02-28 10:29:40|31.17|31.09|31.17|31.09|31.18|31.1|31.16|31.08|1
1646044190000|2022-02-28 10:29:50|31.16|31.08|31.2|31.12|31.2|31.12|31.16|31.08|25
1646044200000|2022-02-28 10:30:00|31.21|31.13|31.21|31.13|31.21|31.13|31.2|31.12|60
1646044210000|2022-02-28 10:30:10|31.23|31.15|31.25|31.17|31.26|31.18|31.23|31.15|30
1646044230000|2022-02-28 10:30:30|31.26|31.18|31.25|31.17|31.26|31.18|31.25|31.17|0
1646044240000|2022-02-28 10:30:40|31.26|31.18|31.35|31.27|31.36|31.28|31.25|31.17|31
1646044250000|2022-02-28 10:30:50|31.36|31.28|31.37|31.29|31.37|31.29|31.35|31.27|41
1646044260000|2022-02-28 10:31:00|31.36|31.28|31.35|31.27|31.36|31.28|31.33|31.25|13
1646044270000|2022-02-28 10:31:10|31.33|31.25|31.32|31.24|31.33|31.25|31.32|31.24|0
1646044280000|2022-02-28 10:31:20|31.33|31.25|31.32|31.24|31.33|31.25|31.3|31.22|48
1646044290000|2022-02-28 10:31:30|||||||||50
1646044300000|2022-02-28 10:31:40|31.33|31.25|31.33|31.25|31.33|31.25|31.32|31.24|0
1646044310000|2022-02-28 10:31:50|31.32|31.24|31.3|31.22|31.32|31.24|31.27|31.19|10
1646044320000|2022-02-28 10:32:00|31.28|31.2|31.28|31.2|31.32|31.24|31.26|31.18|22
1646044330000|2022-02-28 10:32:10|31.27|31.19|31.25|31.17|31.27|31.19|31.25|31.17|32
1646044340000|2022-02-28 10:32:20|31.26|31.18|31.25|31.17|31.26|31.18|31.25|31.17|0
1646044350000|2022-02-28 10:32:30|31.26|31.18|31.27|31.19|31.27|31.19|31.26|31.18|2
1646044360000|2022-02-28 10:32:40|31.26|31.18|31.21|31.13|31.26|31.18|31.2|31.12|1
1646044370000|2022-02-28 10:32:50|31.23|31.15|31.25|31.17|31.25|31.17|31.23|31.15|21
1646044380000|2022-02-28 10:33:00|31.23|31.15|31.22|31.14|31.25|31.17|31.2|31.12|56
1646044390000|2022-02-28 10:33:10|31.23|31.15|31.2|31.12|31.25|31.17|31.2|31.12|4
1646044400000|2022-02-28 10:33:20|31.18|31.1|31.2|31.12|31.23|31.15|31.18|31.1|3
1646044410000|2022-02-28 10:33:30|31.18|31.1|31.2|31.12|31.2|31.12|31.18|31.1|0
1646044420000|2022-02-28 10:33:40|31.18|31.1|31.17|31.09|31.18|31.1|31.17|31.09|0
1646044430000|2022-02-28 10:33:50|31.18|31.1|31.18|31.1|31.21|31.13|31.18|31.1|3
1646044440000|2022-02-28 10:34:00|31.17|31.09|31.2|31.12|31.21|31.13|31.17|31.09|2
1646044450000|2022-02-28 10:34:10|31.21|31.13|31.2|31.12|31.21|31.13|31.2|31.12|4
1646044470000|2022-02-28 10:34:30|31.23|31.15|31.2|31.12|31.23|31.15|31.2|31.12|1
1646044490000|2022-02-28 10:34:50|31.21|31.13|31.2|31.12|31.23|31.15|31.2|31.12|0
1646044500000|2022-02-28 10:35:00|31.21|31.13|31.25|31.17|31.25|31.17|31.2|31.12|0
1646044520000|2022-02-28 10:35:20|31.23|31.15|31.25|31.17|31.25|31.17|31.23|31.15|0
1646044530000|2022-02-28 10:35:30|31.23|31.15|31.17|31.09|31.25|31.17|31.16|31.08|2
1646044540000|2022-02-28 10:35:40|31.18|31.1|31.2|31.12|31.2|31.12|31.16|31.08|1
1646044550000|2022-02-28 10:35:50|31.21|31.13|31.25|31.17|31.25|31.17|31.2|31.12|5
1646044560000|2022-02-28 10:36:00|31.23|31.15|31.28|31.2|31.28|31.2|31.23|31.15|0
1646044570000|2022-02-28 10:36:10|31.27|31.19|31.28|31.2|31.3|31.22|31.27|31.19|0
1646044580000|2022-02-28 10:36:20|31.27|31.19|31.28|31.2|31.28|31.2|31.26|31.18|21
1646044590000|2022-02-28 10:36:30|31.27|31.19|31.27|31.19|31.27|31.19|31.25|31.17|20
1646044600000|2022-02-28 10:36:40|31.26|31.18|31.26|31.18|31.28|31.2|31.25|31.17|0
1646044610000|2022-02-28 10:36:50|31.25|31.17|31.27|31.19|31.28|31.2|31.25|31.17|0
1646044620000|2022-02-28 10:37:00|31.26|31.18|31.25|31.17|31.26|31.18|31.25|31.17|0
1646044630000|2022-02-28 10:37:10|31.23|31.15|31.25|31.17|31.25|31.17|31.23|31.15|2
1646044640000|2022-02-28 10:37:20|31.23|31.15|31.25|31.17|31.25|31.17|31.21|31.13|4
1646044670000|2022-02-28 10:37:50|31.26|31.18|31.25|31.17|31.27|31.19|31.25|31.17|3
1646044700000|2022-02-28 10:38:20|31.27|31.19|31.28|31.2|31.3|31.22|31.27|31.19|2
1646044710000|2022-02-28 10:38:30|31.3|31.22|31.31|31.23|31.32|31.24|31.28|31.2|0
1646044720000|2022-02-28 10:38:40|31.28|31.2|31.31|31.23|31.32|31.24|31.28|31.2|0
1646044730000|2022-02-28 10:38:50|31.3|31.22|31.28|31.2|31.3|31.22|31.28|31.2|0
1646044740000|2022-02-28 10:39:00|31.32|31.24|31.23|31.15|31.32|31.24|31.23|31.15|14
1646044750000|2022-02-28 10:39:10|31.25|31.17|31.25|31.17|31.27|31.19|31.25|31.17|15
1646044760000|2022-02-28 10:39:20|31.26|31.18|31.25|31.17|31.27|31.19|31.25|31.17|0
1646044770000|2022-02-28 10:39:30|31.26|31.18|31.26|31.18|31.27|31.19|31.25|31.17|0
1646044780000|2022-02-28 10:39:40|31.25|31.17|31.25|31.17|31.27|31.19|31.23|31.15|0
1646044790000|2022-02-28 10:39:50|31.23|31.15|31.2|31.12|31.23|31.15|31.2|31.12|1
1646044800000|2022-02-28 10:40:00|31.21|31.13|31.2|31.12|31.22|31.14|31.2|31.12|2
1646044810000|2022-02-28 10:40:10|31.21|31.13|31.23|31.15|31.23|31.15|31.2|31.12|71
1646044820000|2022-02-28 10:40:20|31.21|31.13|31.28|31.2|31.31|31.23|31.21|31.13|19
1646044830000|2022-02-28 10:40:30|31.31|31.23|31.32|31.24|31.32|31.24|31.27|31.19|0
1646044860000|2022-02-28 10:41:00|||||||||3
1646044870000|2022-02-28 10:41:10|31.31|31.23|31.32|31.24|31.32|31.24|31.3|31.22|0
1646044880000|2022-02-28 10:41:20|31.31|31.23|31.3|31.22|31.31|31.23|31.27|31.19|5
1646044890000|2022-02-28 10:41:30|31.28|31.2|31.27|31.19|31.28|31.2|31.26|31.18|2
1646044900000|2022-02-28 10:41:40|31.26|31.18|31.26|31.18|31.28|31.2|31.26|31.18|11
1646044910000|2022-02-28 10:41:50|31.27|31.19|31.23|31.15|31.27|31.19|31.23|31.15|0
1646044920000|2022-02-28 10:42:00|31.25|31.17|31.23|31.15|31.27|31.19|31.23|31.15|2
1646044930000|2022-02-28 10:42:10|31.25|31.17|31.27|31.19|31.27|31.19|31.25|31.17|0
1646044940000|2022-02-28 10:42:20|31.26|31.18|31.23|31.15|31.27|31.19|31.23|31.15|0
1646044950000|2022-02-28 10:42:30|31.22|31.14|31.22|31.14|31.23|31.15|31.22|31.14|1
1646044960000|2022-02-28 10:42:40|31.21|31.13|31.21|31.13|31.21|31.13|31.2|31.12|1
1646044970000|2022-02-28 10:42:50|31.2|31.12|31.2|31.12|31.22|31.14|31.2|31.12|0
1646044980000|2022-02-28 10:43:00|31.21|31.13|31.23|31.15|31.23|31.15|31.21|31.13|1
1646044990000|2022-02-28 10:43:10|31.25|31.17|31.23|31.15|31.25|31.17|31.23|31.15|0
1646045010000|2022-02-28 10:43:30|31.22|31.14|31.2|31.12|31.22|31.14|31.2|31.12|0
1646045030000|2022-02-28 10:43:50|31.18|31.1|31.2|31.12|31.2|31.12|31.18|31.1|0
1646045040000|2022-02-28 10:44:00|31.18|31.1|31.18|31.1|31.18|31.1|31.16|31.08|15
1646045050000|2022-02-28 10:44:10|31.17|31.09|31.11|31.03|31.17|31.09|31.11|31.03|8
1646045060000|2022-02-28 10:44:20|31.12|31.04|31.13|31.05|31.15|31.07|31.12|31.04|23
1646045070000|2022-02-28 10:44:30|31.12|31.04|31.12|31.04|31.15|31.07|31.11|31.03|1
1646045080000|2022-02-28 10:44:40|31.11|31.03|31.11|31.03|31.12|31.04|31.08|31|0
1646045090000|2022-02-28 10:44:50|31.08|31|31.1|31.02|31.11|31.03|31.08|31|1
1646045100000|2022-02-28 10:45:00|31.11|31.03|31.07|30.99|31.11|31.03|31.06|30.98|2
1646045110000|2022-02-28 10:45:10|31.05|30.97|31.06|30.98|31.07|30.99|31.05|30.97|24
1646045120000|2022-02-28 10:45:20|31.05|30.97|31.02|30.94|31.05|30.97|31.01|30.93|2
1646045130000|2022-02-28 10:45:30|31.05|30.97|31.07|30.99|31.07|30.99|31.05|30.97|8
1646045140000|2022-02-28 10:45:40|31.06|30.98|31.06|30.98|31.07|30.99|31.06|30.98|0
1646045150000|2022-02-28 10:45:50|31.07|30.99|31.07|30.99|31.08|31|31.06|30.98|9
1646045160000|2022-02-28 10:46:00|31.06|30.98|31.06|30.98|31.06|30.98|31.06|30.98|0
1646045170000|2022-02-28 10:46:10|31.05|30.97|31.02|30.94|31.05|30.97|31.02|30.94|6
1646045180000|2022-02-28 10:46:20|31.01|30.93|31.02|30.94|31.02|30.94|31.01|30.93|23
1646045190000|2022-02-28 10:46:30|31.03|30.95|31.02|30.94|31.03|30.95|31.02|30.94|2
1646045200000|2022-02-28 10:46:40|31|30.92|30.97|30.89|31|30.92|30.97|30.89|0
1646045210000|2022-02-28 10:46:50|30.98|30.9|30.98|30.9|30.98|30.9|30.97|30.89|0
1646045220000|2022-02-28 10:47:00|30.97|30.89|30.96|30.88|30.97|30.89|30.95|30.87|14
1646045230000|2022-02-28 10:47:10|30.95|30.87|30.98|30.9|30.98|30.9|30.95|30.87|5
1646045240000|2022-02-28 10:47:20|30.97|30.89|30.98|30.9|30.98|30.9|30.97|30.89|0
1646045250000|2022-02-28 10:47:30|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1646045260000|2022-02-28 10:47:40|||||||||1
1646045270000|2022-02-28 10:47:50|30.98|30.9|30.98|30.9|30.98|30.9|30.98|30.9|0
1646045280000|2022-02-28 10:48:00|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1646045300000|2022-02-28 10:48:20|30.96|30.88|30.95|30.87|30.96|30.88|30.95|30.87|1
1646045310000|2022-02-28 10:48:30|30.96|30.88|30.97|30.89|30.98|30.9|30.96|30.88|48
1646045320000|2022-02-28 10:48:40|30.96|30.88|30.97|30.89|30.97|30.89|30.96|30.88|1
1646045330000|2022-02-28 10:48:50|30.96|30.88|30.96|30.88|30.96|30.88|30.96|30.88|0
1646045340000|2022-02-28 10:49:00|30.95|30.87|30.95|30.87|30.97|30.89|30.95|30.87|10
1646045350000|2022-02-28 10:49:10|30.91|30.83|30.92|30.84|30.92|30.84|30.9|30.82|1
1646045360000|2022-02-28 10:49:20|30.9|30.82|30.9|30.82|30.9|30.82|30.88|30.8|7
1646045370000|2022-02-28 10:49:30|30.88|30.8|30.9|30.82|30.9|30.82|30.88|30.8|1
1646045380000|2022-02-28 10:49:40|30.88|30.8|30.87|30.79|30.88|30.8|30.85|30.77|6
1646045390000|2022-02-28 10:49:50|30.88|30.8|30.9|30.82|30.9|30.82|30.88|30.8|0
1646045400000|2022-02-28 10:50:00|30.88|30.8|30.9|30.82|30.9|30.82|30.87|30.79|5
1646045410000|2022-02-28 10:50:10|30.91|30.83|30.9|30.82|30.95|30.87|30.88|30.8|7
1646045420000|2022-02-28 10:50:20|30.86|30.78|30.87|30.79|30.87|30.79|30.86|30.78|1
1646045440000|2022-02-28 10:50:40|30.86|30.78|30.87|30.79|30.87|30.79|30.86|30.78|0
1646045450000|2022-02-28 10:50:50|30.86|30.78|30.86|30.78|30.86|30.78|30.85|30.77|0
1646045460000|2022-02-28 10:51:00|30.87|30.79|30.86|30.78|30.87|30.79|30.86|30.78|3
1646045470000|2022-02-28 10:51:10|30.87|30.79|30.87|30.79|30.87|30.79|30.83|30.75|1
1646045480000|2022-02-28 10:51:20|30.85|30.77|30.82|30.74|30.85|30.77|30.82|30.74|0
1646045490000|2022-02-28 10:51:30|30.81|30.73|30.81|30.73|30.82|30.74|30.8|30.72|0
1646045500000|2022-02-28 10:51:40|30.82|30.74|30.8|30.72|30.82|30.74|30.8|30.72|0
1646045520000|2022-02-28 10:52:00|30.81|30.73|30.82|30.74|30.82|30.74|30.81|30.73|3
1646045530000|2022-02-28 10:52:10|30.81|30.73|30.8|30.72|30.81|30.73|30.8|30.72|0
1646045540000|2022-02-28 10:52:20|30.81|30.73|30.81|30.73|30.81|30.73|30.8|30.72|22
1646045550000|2022-02-28 10:52:30|30.82|30.74|30.83|30.75|30.83|30.75|30.82|30.74|0
1646045560000|2022-02-28 10:52:40|30.85|30.77|30.85|30.77|30.87|30.79|30.83|30.75|0
1646045570000|2022-02-28 10:52:50|30.87|30.79|30.87|30.79|30.87|30.79|30.86|30.78|14
1646045600000|2022-02-28 10:53:20|30.86|30.78|30.85|30.77|30.87|30.79|30.85|30.77|2
1646045610000|2022-02-28 10:53:30|30.86|30.78|30.85|30.77|30.87|30.79|30.85|30.77|0
1646045620000|2022-02-28 10:53:40|30.83|30.75|30.82|30.74|30.83|30.75|30.8|30.72|1
1646045630000|2022-02-28 10:53:50|30.81|30.73|30.8|30.72|30.82|30.74|30.8|30.72|0
1646045640000|2022-02-28 10:54:00|30.81|30.73|30.85|30.77|30.85|30.77|30.8|30.72|2
1646045650000|2022-02-28 10:54:10|30.83|30.75|30.83|30.75|30.83|30.75|30.81|30.73|0
1646045660000|2022-02-28 10:54:20|30.85|30.77|30.85|30.77|30.86|30.78|30.85|30.77|5
1646045670000|2022-02-28 10:54:30|30.83|30.75|30.85|30.77|30.85|30.77|30.83|30.75|0
1646045680000|2022-02-28 10:54:40|30.83|30.75|30.81|30.73|30.83|30.75|30.8|30.72|0
1646045690000|2022-02-28 10:54:50|30.82|30.74|30.82|30.74|30.82|30.74|30.8|30.72|0
1646045700000|2022-02-28 10:55:00|30.81|30.73|30.77|30.69|30.81|30.73|30.75|30.67|1
1646045710000|2022-02-28 10:55:10|30.78|30.7|30.78|30.7|30.8|30.72|30.77|30.69|0
1646045720000|2022-02-28 10:55:20|30.77|30.69|30.81|30.73|30.81|30.73|30.77|30.69|1
1646045730000|2022-02-28 10:55:30|30.8|30.72|30.77|30.69|30.8|30.72|30.77|30.69|1
1646045750000|2022-02-28 10:55:50|30.78|30.7|30.79|30.71|30.79|30.71|30.77|30.69|1
1646045760000|2022-02-28 10:56:00|30.77|30.69|30.77|30.69|30.78|30.7|30.77|30.69|0
1646045770000|2022-02-28 10:56:10|30.78|30.7|30.77|30.69|30.78|30.7|30.77|30.69|0
1646045780000|2022-02-28 10:56:20|30.78|30.7|30.78|30.7|30.78|30.7|30.77|30.69|0
1646045790000|2022-02-28 10:56:30|30.77|30.69|30.78|30.7|30.82|30.74|30.77|30.69|1
1646045800000|2022-02-28 10:56:40|30.79|30.71|30.77|30.69|30.79|30.71|30.77|30.69|3
1646045810000|2022-02-28 10:56:50|30.78|30.7|30.77|30.69|30.78|30.7|30.77|30.69|1
1646045820000|2022-02-28 10:57:00|30.76|30.68|30.77|30.69|30.77|30.69|30.74|30.66|0
1646045830000|2022-02-28 10:57:10|30.78|30.7|30.81|30.73|30.82|30.74|30.78|30.7|20
1646045840000|2022-02-28 10:57:20|30.78|30.7|30.82|30.74|30.82|30.74|30.78|30.7|1
1646045850000|2022-02-28 10:57:30|30.84|30.76|30.84|30.76|30.86|30.78|30.82|30.74|3
1646045860000|2022-02-28 10:57:40|30.87|30.79|30.83|30.75|30.87|30.79|30.82|30.74|0
1646045870000|2022-02-28 10:57:50|30.84|30.76|30.82|30.74|30.86|30.78|30.82|30.74|0
1646045880000|2022-02-28 10:58:00|30.83|30.75|30.84|30.76|30.84|30.76|30.82|30.74|0
1646045890000|2022-02-28 10:58:10|30.83|30.75|30.86|30.78|30.86|30.78|30.82|30.74|2
1646045900000|2022-02-28 10:58:20|30.83|30.75|30.84|30.76|30.84|30.76|30.82|30.74|3
1646045910000|2022-02-28 10:58:30|30.86|30.78|30.84|30.76|30.86|30.78|30.83|30.75|0
1646045920000|2022-02-28 10:58:40|30.82|30.74|30.81|30.73|30.83|30.75|30.81|30.73|5
1646045930000|2022-02-28 10:58:50|30.79|30.71|30.79|30.71|30.81|30.73|30.79|30.71|2
1646045940000|2022-02-28 10:59:00|30.78|30.7|30.81|30.73|30.81|30.73|30.77|30.69|5
1646045950000|2022-02-28 10:59:10|30.79|30.71|30.81|30.73|30.81|30.73|30.77|30.69|12
1646045960000|2022-02-28 10:59:20|30.84|30.76|30.84|30.76|30.88|30.8|30.84|30.76|96
1646045970000|2022-02-28 10:59:30|30.83|30.75|30.83|30.75|30.84|30.76|30.81|30.73|24
1646045980000|2022-02-28 10:59:40|30.82|30.74|30.82|30.74|30.84|30.76|30.82|30.74|1
1646045990000|2022-02-28 10:59:50|30.81|30.73|30.77|30.69|30.81|30.73|30.77|30.69|0
1646046000000|2022-02-28 11:00:00|30.78|30.7|30.78|30.7|30.81|30.73|30.77|30.69|27
1646046010000|2022-02-28 11:00:10|30.77|30.69|30.76|30.68|30.79|30.71|30.73|30.65|27
1646046020000|2022-02-28 11:00:20|30.77|30.69|30.78|30.7|30.82|30.74|30.77|30.69|31
1646046030000|2022-02-28 11:00:30|30.77|30.69|30.77|30.69|30.78|30.7|30.77|30.69|0
1646046040000|2022-02-28 11:00:40|30.78|30.7|30.79|30.71|30.81|30.73|30.78|30.7|0
1646046050000|2022-02-28 11:00:50|30.78|30.7|30.74|30.66|30.78|30.7|30.74|30.66|0
1646046060000|2022-02-28 11:01:00|30.73|30.65|30.76|30.68|30.77|30.69|30.73|30.65|0
1646046070000|2022-02-28 11:01:10|30.74|30.66|30.72|30.64|30.74|30.66|30.72|30.64|0
1646046080000|2022-02-28 11:01:20|30.71|30.63|30.68|30.6|30.72|30.64|30.67|30.59|5
1646046090000|2022-02-28 11:01:30|30.67|30.59|30.64|30.56|30.67|30.59|30.64|30.56|0
1646046100000|2022-02-28 11:01:40|30.66|30.58|30.64|30.56|30.67|30.59|30.64|30.56|0
1646046110000|2022-02-28 11:01:50|30.63|30.55|30.61|30.53|30.64|30.56|30.59|30.51|116
1646046120000|2022-02-28 11:02:00|30.62|30.54|30.64|30.56|30.64|30.56|30.62|30.54|29
1646046130000|2022-02-28 11:02:10|30.63|30.55|30.67|30.59|30.68|30.6|30.63|30.55|17
1646046140000|2022-02-28 11:02:20|30.66|30.58|30.64|30.56|30.67|30.59|30.64|30.56|3
1646046150000|2022-02-28 11:02:30|30.66|30.58|30.66|30.58|30.66|30.58|30.64|30.56|0
1646046160000|2022-02-28 11:02:40|30.69|30.61|30.67|30.59|30.69|30.61|30.66|30.58|11
1646046170000|2022-02-28 11:02:50|30.66|30.58|30.66|30.58|30.66|30.58|30.64|30.56|0
1646046180000|2022-02-28 11:03:00|30.68|30.6|30.69|30.61|30.69|30.61|30.66|30.58|3
1646046190000|2022-02-28 11:03:10|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|58
1646046200000|2022-02-28 11:03:20|30.74|30.66|30.72|30.64|30.74|30.66|30.72|30.64|42
1646046210000|2022-02-28 11:03:30|30.71|30.63|30.72|30.64|30.74|30.66|30.71|30.63|6
1646046220000|2022-02-28 11:03:40|30.73|30.65|30.73|30.65|30.74|30.66|30.69|30.61|8
1646046230000|2022-02-28 11:03:50|30.74|30.66|30.74|30.66|30.74|30.66|30.73|30.65|0
1646046240000|2022-02-28 11:04:00|30.77|30.69|30.76|30.68|30.79|30.71|30.74|30.66|2
1646046250000|2022-02-28 11:04:10|30.77|30.69|30.74|30.66|30.77|30.69|30.74|30.66|0
1646046260000|2022-02-28 11:04:20|30.71|30.63|30.69|30.61|30.73|30.65|30.69|30.61|3
1646046270000|2022-02-28 11:04:30|30.71|30.63|30.74|30.66|30.74|30.66|30.71|30.63|0
1646046280000|2022-02-28 11:04:40|30.73|30.65|30.74|30.66|30.74|30.66|30.73|30.65|0
1646046290000|2022-02-28 11:04:50|30.76|30.68|30.76|30.68|30.76|30.68|30.74|30.66|2
1646046300000|2022-02-28 11:05:00|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1646046310000|2022-02-28 11:05:10|30.76|30.68|30.77|30.69|30.79|30.71|30.74|30.66|0
1646046320000|2022-02-28 11:05:20|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1646046330000|2022-02-28 11:05:30|30.77|30.69|30.77|30.69|30.77|30.69|30.76|30.68|0
1646046340000|2022-02-28 11:05:40|30.76|30.68|30.78|30.7|30.78|30.7|30.74|30.66|1
1646046350000|2022-02-28 11:05:50|30.77|30.69|30.83|30.75|30.83|30.75|30.77|30.69|7
1646046360000|2022-02-28 11:06:00|30.84|30.76|30.81|30.73|30.86|30.78|30.81|30.73|3
1646046370000|2022-02-28 11:06:10|30.79|30.71|30.79|30.71|30.82|30.74|30.79|30.71|1
1646046380000|2022-02-28 11:06:20|30.78|30.7|30.74|30.66|30.79|30.71|30.74|30.66|2
1646046390000|2022-02-28 11:06:30|30.76|30.68|30.76|30.68|30.77|30.69|30.74|30.66|1
1646046400000|2022-02-28 11:06:40|30.74|30.66|30.78|30.7|30.79|30.71|30.74|30.66|0
1646046410000|2022-02-28 11:06:50|30.77|30.69|30.74|30.66|30.77|30.69|30.74|30.66|7
1646046420000|2022-02-28 11:07:00|30.73|30.65|30.76|30.68|30.76|30.68|30.73|30.65|0
1646046430000|2022-02-28 11:07:10|30.77|30.69|30.74|30.66|30.77|30.69|30.74|30.66|1
1646046440000|2022-02-28 11:07:20|30.73|30.65|30.72|30.64|30.73|30.65|30.71|30.63|6
1646046450000|2022-02-28 11:07:30|||||||||5
1646046460000|2022-02-28 11:07:40|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|0
1646046470000|2022-02-28 11:07:50|30.74|30.66|30.77|30.69|30.77|30.69|30.73|30.65|1
1646046480000|2022-02-28 11:08:00|30.73|30.65|30.72|30.64|30.73|30.65|30.72|30.64|1
1646046500000|2022-02-28 11:08:20|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|0
1646046510000|2022-02-28 11:08:30|30.74|30.66|30.73|30.65|30.76|30.68|30.73|30.65|1
1646046520000|2022-02-28 11:08:40|30.76|30.68|30.72|30.64|30.77|30.69|30.72|30.64|1
1646046530000|2022-02-28 11:08:50|30.68|30.6|30.72|30.64|30.72|30.64|30.68|30.6|1
1646046540000|2022-02-28 11:09:00|||||||||1
1646046550000|2022-02-28 11:09:10|30.73|30.65|30.72|30.64|30.73|30.65|30.72|30.64|0
1646046560000|2022-02-28 11:09:20|30.77|30.69|30.74|30.66|30.77|30.69|30.74|30.66|9
1646046570000|2022-02-28 11:09:30|30.77|30.69|30.74|30.66|30.77|30.69|30.74|30.66|2
1646046580000|2022-02-28 11:09:40|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|23
1646046600000|2022-02-28 11:10:00|30.78|30.7|30.82|30.74|30.86|30.78|30.78|30.7|73
1646046610000|2022-02-28 11:10:10|30.81|30.73|30.81|30.73|30.82|30.74|30.77|30.69|3
1646046620000|2022-02-28 11:10:20|30.82|30.74|30.82|30.74|30.82|30.74|30.81|30.73|1
1646046630000|2022-02-28 11:10:30|30.84|30.76|30.77|30.69|30.84|30.76|30.77|30.69|3
1646046660000|2022-02-28 11:11:00|30.74|30.66|30.77|30.69|30.77|30.69|30.73|30.65|8
1646046670000|2022-02-28 11:11:10|30.76|30.68|30.73|30.65|30.76|30.68|30.72|30.64|3
1646046680000|2022-02-28 11:11:20|30.72|30.64|30.69|30.61|30.73|30.65|30.69|30.61|30
1646046690000|2022-02-28 11:11:30|30.71|30.63|30.73|30.65|30.73|30.65|30.69|30.61|10
1646046700000|2022-02-28 11:11:40|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|0
1646046720000|2022-02-28 11:12:00|30.69|30.61|30.69|30.61|30.71|30.63|30.68|30.6|10
1646046740000|2022-02-28 11:12:20|30.71|30.63|30.72|30.64|30.73|30.65|30.71|30.63|0
1646046750000|2022-02-28 11:12:30|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|0
1646046770000|2022-02-28 11:12:50|30.71|30.63|30.74|30.66|30.74|30.66|30.69|30.61|2
1646046780000|2022-02-28 11:13:00|30.73|30.65|30.69|30.61|30.73|30.65|30.69|30.61|15
1646046800000|2022-02-28 11:13:20|30.71|30.63|30.69|30.61|30.71|30.63|30.69|30.61|0
1646046810000|2022-02-28 11:13:30|30.71|30.63|30.69|30.61|30.74|30.66|30.69|30.61|4
1646046820000|2022-02-28 11:13:40|30.74|30.66|30.69|30.61|30.74|30.66|30.69|30.61|5
1646046830000|2022-02-28 11:13:50|30.74|30.66|30.69|30.61|30.74|30.66|30.69|30.61|8
1646046840000|2022-02-28 11:14:00|30.72|30.64|30.74|30.66|30.74|30.66|30.72|30.64|1
1646046860000|2022-02-28 11:14:20|30.77|30.69|30.79|30.71|30.79|30.71|30.77|30.69|11
1646046870000|2022-02-28 11:14:30|30.81|30.73|30.81|30.73|30.82|30.74|30.79|30.71|1
1646046880000|2022-02-28 11:14:40|30.82|30.74|30.83|30.75|30.84|30.76|30.81|30.73|11
1646046890000|2022-02-28 11:14:50|30.82|30.74|30.84|30.76|30.84|30.76|30.82|30.74|17
1646046900000|2022-02-28 11:15:00|30.81|30.73|30.83|30.75|30.83|30.75|30.81|30.73|2
1646046910000|2022-02-28 11:15:10|30.82|30.74|30.81|30.73|30.82|30.74|30.81|30.73|0
1646046920000|2022-02-28 11:15:20|30.82|30.74|30.82|30.74|30.84|30.76|30.82|30.74|3
1646046930000|2022-02-28 11:15:30|30.83|30.75|30.82|30.74|30.83|30.75|30.82|30.74|2
1646046940000|2022-02-28 11:15:40|30.83|30.75|30.82|30.74|30.83|30.75|30.82|30.74|0
1646046950000|2022-02-28 11:15:50|30.83|30.75|30.84|30.76|30.84|30.76|30.82|30.74|0
1646046980000|2022-02-28 11:16:20|30.87|30.79|30.89|30.81|30.89|30.81|30.87|30.79|1
1646046990000|2022-02-28 11:16:30|30.92|30.84|30.89|30.81|30.92|30.84|30.89|30.81|21
1646047000000|2022-02-28 11:16:40|30.91|30.83|30.84|30.76|30.92|30.84|30.84|30.76|6
1646047060000|2022-02-28 11:17:40|30.83|30.75|30.84|30.76|30.84|30.76|30.83|30.75|1
1646047070000|2022-02-28 11:17:50|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|1
1646047080000|2022-02-28 11:18:00|30.89|30.81|30.89|30.81|30.89|30.81|30.86|30.78|24
1646047090000|2022-02-28 11:18:10|30.87|30.79|30.84|30.76|30.87|30.79|30.84|30.76|1
1646047100000|2022-02-28 11:18:20|30.89|30.81|30.84|30.76|30.89|30.81|30.84|30.76|22
1646047110000|2022-02-28 11:18:30|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|1
1646047120000|2022-02-28 11:18:40|30.89|30.81|30.88|30.8|30.89|30.81|30.88|30.8|0
1646047140000|2022-02-28 11:19:00|30.92|30.84|30.92|30.84|30.92|30.84|30.89|30.81|5
1646047150000|2022-02-28 11:19:10|30.93|30.85|30.93|30.85|30.94|30.86|30.92|30.84|0
1646047160000|2022-02-28 11:19:20|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|5
1646047170000|2022-02-28 11:19:30|||||||||1
1646047180000|2022-02-28 11:19:40|30.94|30.86|30.96|30.88|30.96|30.88|30.94|30.86|2
1646047190000|2022-02-28 11:19:50|30.97|30.89|31.02|30.94|31.04|30.96|30.97|30.89|23
1646047200000|2022-02-28 11:20:00|31.01|30.93|30.97|30.89|31.02|30.94|30.97|30.89|1
1646047210000|2022-02-28 11:20:10|30.96|30.88|30.98|30.9|30.98|30.9|30.96|30.88|0
1646047220000|2022-02-28 11:20:20|30.99|30.91|30.99|30.91|31.03|30.95|30.99|30.91|1
1646047250000|2022-02-28 11:20:50|31.01|30.93|30.97|30.89|31.01|30.93|30.97|30.89|2
1646047260000|2022-02-28 11:21:00|30.98|30.9|31.01|30.93|31.01|30.93|30.98|30.9|0
1646047270000|2022-02-28 11:21:10|30.99|30.91|30.98|30.9|30.99|30.91|30.97|30.89|1
1646047280000|2022-02-28 11:21:20|30.97|30.89|30.97|30.89|30.98|30.9|30.97|30.89|0
1646047290000|2022-02-28 11:21:30|30.98|30.9|30.97|30.89|30.98|30.9|30.97|30.89|0
1646047310000|2022-02-28 11:21:50|30.93|30.85|30.97|30.89|30.97|30.89|30.93|30.85|3
1646047330000|2022-02-28 11:22:10|30.99|30.91|30.98|30.9|30.99|30.91|30.98|30.9|1
1646047340000|2022-02-28 11:22:20|30.99|30.91|31.01|30.93|31.01|30.93|30.97|30.89|42
1646047350000|2022-02-28 11:22:30|30.99|30.91|31.01|30.93|31.01|30.93|30.99|30.91|1
1646047370000|2022-02-28 11:22:50|31.02|30.94|31.01|30.93|31.02|30.94|31.01|30.93|0
1646047380000|2022-02-28 11:23:00|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|0
1646047390000|2022-02-28 11:23:10|||||||||10
1646047420000|2022-02-28 11:23:40|31.04|30.96|31.03|30.95|31.04|30.96|31.02|30.94|58
1646047430000|2022-02-28 11:23:50|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|0
1646047440000|2022-02-28 11:24:00|30.99|30.91|30.92|30.84|30.99|30.91|30.92|30.84|20
1646047450000|2022-02-28 11:24:10|30.94|30.86|30.93|30.85|30.94|30.86|30.93|30.85|0
1646047460000|2022-02-28 11:24:20|30.94|30.86|30.96|30.88|30.97|30.89|30.93|30.85|1
1646047470000|2022-02-28 11:24:30|30.97|30.89|30.94|30.86|30.97|30.89|30.94|30.86|6
1646047480000|2022-02-28 11:24:40|30.93|30.85|30.94|30.86|30.94|30.86|30.93|30.85|0
1646047490000|2022-02-28 11:24:50|30.93|30.85|30.93|30.85|30.94|30.86|30.93|30.85|0
1646047500000|2022-02-28 11:25:00|30.94|30.86|30.92|30.84|30.94|30.86|30.92|30.84|0
1646047510000|2022-02-28 11:25:10|30.91|30.83|30.92|30.84|30.92|30.84|30.89|30.81|6
1646047520000|2022-02-28 11:25:20|30.89|30.81|30.89|30.81|30.92|30.84|30.89|30.81|3
1646047530000|2022-02-28 11:25:30|30.91|30.83|30.92|30.84|30.92|30.84|30.91|30.83|0
1646047560000|2022-02-28 11:26:00|30.93|30.85|30.92|30.84|30.93|30.85|30.92|30.84|0
1646047570000|2022-02-28 11:26:10|30.97|30.89|30.98|30.9|30.99|30.91|30.97|30.89|35
1646047580000|2022-02-28 11:26:20|30.97|30.89|30.97|30.89|30.99|30.91|30.97|30.89|1
1646047590000|2022-02-28 11:26:30|31.02|30.94|31.03|30.95|31.03|30.95|31.02|30.94|12
1646047600000|2022-02-28 11:26:40|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|0
1646047610000|2022-02-28 11:26:50|||||||||1
1646047620000|2022-02-28 11:27:00|30.99|30.91|31.02|30.94|31.02|30.94|30.98|30.9|0
1646047630000|2022-02-28 11:27:10|30.99|30.91|31.02|30.94|31.02|30.94|30.99|30.91|1
1646047650000|2022-02-28 11:27:30|30.99|30.91|31.06|30.98|31.06|30.98|30.98|30.9|24
1646047660000|2022-02-28 11:27:40|31.08|31|31.06|30.98|31.09|31.01|31.06|30.98|35
1646047670000|2022-02-28 11:27:50|31.04|30.96|31.04|30.96|31.04|30.96|31.03|30.95|0
1646047690000|2022-02-28 11:28:10|31.08|31|31.06|30.98|31.08|31|31.06|30.98|54
1646047700000|2022-02-28 11:28:20|31.04|30.96|31.06|30.98|31.06|30.98|31.04|30.96|0
1646047710000|2022-02-28 11:28:30|31.07|30.99|31.08|31|31.09|31.01|31.06|30.98|19
1646047720000|2022-02-28 11:28:40|31.07|30.99|31.06|30.98|31.09|31.01|31.06|30.98|7
1646047730000|2022-02-28 11:28:50|31.07|30.99|31.06|30.98|31.09|31.01|31.06|30.98|0
1646047740000|2022-02-28 11:29:00|31.04|30.96|31.06|30.98|31.07|30.99|31.04|30.96|6
1646047750000|2022-02-28 11:29:10|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|1
1646047770000|2022-02-28 11:29:30|31.11|31.03|31.09|31.01|31.11|31.03|31.09|31.01|0
1646047780000|2022-02-28 11:29:40|31.11|31.03|31.09|31.01|31.11|31.03|31.09|31.01|0
1646047800000|2022-02-28 11:30:00|31.11|31.03|31.11|31.03|31.12|31.04|31.09|31.01|41
1646047810000|2022-02-28 11:30:10|31.12|31.04|31.12|31.04|31.12|31.04|31.11|31.03|0
1646047820000|2022-02-28 11:30:20|31.11|31.03|31.09|31.01|31.12|31.04|31.09|31.01|0
1646047830000|2022-02-28 11:30:30|31.14|31.06|31.14|31.06|31.14|31.06|31.12|31.04|14
1646047840000|2022-02-28 11:30:40|31.13|31.05|31.11|31.03|31.14|31.06|31.11|31.03|0
1646047850000|2022-02-28 11:30:50|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|0
1646047860000|2022-02-28 11:31:00|||||||||1
1646047870000|2022-02-28 11:31:10|31.14|31.06|31.12|31.04|31.14|31.06|31.11|31.03|34
1646047880000|2022-02-28 11:31:20|31.11|31.03|31.09|31.01|31.12|31.04|31.09|31.01|0
1646047900000|2022-02-28 11:31:40|31.12|31.04|31.14|31.06|31.14|31.06|31.12|31.04|37
1646047910000|2022-02-28 11:31:50|31.12|31.04|31.14|31.06|31.14|31.06|31.09|31.01|6
1646047920000|2022-02-28 11:32:00|31.12|31.04|31.09|31.01|31.13|31.05|31.09|31.01|4
1646047940000|2022-02-28 11:32:20|31.08|31|31.05|30.97|31.08|31|31.05|30.97|2
1646047950000|2022-02-28 11:32:30|31.04|30.96|31.04|30.96|31.05|30.97|31.04|30.96|34
1646047960000|2022-02-28 11:32:40|31.03|30.95|31.04|30.96|31.04|30.96|31.03|30.95|1
1646047970000|2022-02-28 11:32:50|31.03|30.95|31.04|30.96|31.04|30.96|31.03|30.95|0
1646047990000|2022-02-28 11:33:10|31.03|30.95|31.03|30.95|31.04|30.96|31.03|30.95|2
1646048000000|2022-02-28 11:33:20|31.04|30.96|31.04|30.96|31.04|30.96|31.04|30.96|0
1646048010000|2022-02-28 11:33:30|31.03|30.95|31.03|30.95|31.04|30.96|31.02|30.94|21
1646048020000|2022-02-28 11:33:40|31.04|30.96|31.03|30.95|31.04|30.96|31.02|30.94|0
1646048030000|2022-02-28 11:33:50|31.04|30.96|31.02|30.94|31.04|30.96|31.02|30.94|44
1646048040000|2022-02-28 11:34:00|31.03|30.95|31.02|30.94|31.03|30.95|31.02|30.94|0
1646048050000|2022-02-28 11:34:10|31.04|30.96|31.04|30.96|31.04|30.96|31.04|30.96|51
1646048060000|2022-02-28 11:34:20|31.03|30.95|31.02|30.94|31.03|30.95|31.02|30.94|22
1646048070000|2022-02-28 11:34:30|||||||||18
1646048100000|2022-02-28 11:35:00|31|30.92|31|30.92|31|30.92|30.97|30.89|52
1646048110000|2022-02-28 11:35:10|30.99|30.91|30.99|30.91|31.02|30.94|30.98|30.9|1
1646048120000|2022-02-28 11:35:20|30.98|30.9|30.99|30.91|30.99|30.91|30.98|30.9|0
1646048130000|2022-02-28 11:35:30|30.98|30.9|30.98|30.9|30.98|30.9|30.95|30.87|23
1646048140000|2022-02-28 11:35:40|30.99|30.91|30.99|30.91|30.99|30.91|30.98|30.9|0
1646048150000|2022-02-28 11:35:50|30.98|30.9|30.98|30.9|30.99|30.91|30.98|30.9|0
1646048160000|2022-02-28 11:36:00|30.99|30.91|30.99|30.91|30.99|30.91|30.98|30.9|0
1646048170000|2022-02-28 11:36:10|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|55
1646048190000|2022-02-28 11:36:30|31.04|30.96|31.07|30.99|31.07|30.99|31.03|30.95|0
1646048200000|2022-02-28 11:36:40|31.05|30.97|31.02|30.94|31.05|30.97|31.02|30.94|0
1646048240000|2022-02-28 11:37:20|31.04|30.96|31.02|30.94|31.04|30.96|31|30.92|10
1646048250000|2022-02-28 11:37:30|31|30.92|30.98|30.9|31.02|30.94|30.98|30.9|10
1646048260000|2022-02-28 11:37:40|30.99|30.91|30.97|30.89|31.02|30.94|30.97|30.89|0
1646048270000|2022-02-28 11:37:50|30.95|30.87|30.95|30.87|30.97|30.89|30.94|30.86|5
1646048280000|2022-02-28 11:38:00|30.97|30.89|30.94|30.86|30.97|30.89|30.94|30.86|34
1646048300000|2022-02-28 11:38:20|30.93|30.85|30.92|30.84|30.93|30.85|30.92|30.84|17
1646048310000|2022-02-28 11:38:30|30.94|30.86|30.94|30.86|30.94|30.86|30.89|30.81|43
1646048330000|2022-02-28 11:38:50|30.93|30.85|30.94|30.86|30.94|30.86|30.92|30.84|12
1646048340000|2022-02-28 11:39:00|30.97|30.89|30.97|30.89|30.97|30.89|30.95|30.87|34
1646048380000|2022-02-28 11:39:40|30.98|30.9|30.97|30.89|30.98|30.9|30.97|30.89|0
1646048390000|2022-02-28 11:39:50|||||||||7
1646048400000|2022-02-28 11:40:00|31|30.92|31.02|30.94|31.02|30.94|31|30.92|1
1646048410000|2022-02-28 11:40:10|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|0
1646048420000|2022-02-28 11:40:20|31.04|30.96|31.02|30.94|31.04|30.96|31.02|30.94|0
1646048450000|2022-02-28 11:40:50|31|30.92|31.02|30.94|31.02|30.94|31|30.92|0
1646048460000|2022-02-28 11:41:00|31.03|30.95|31.04|30.96|31.07|30.99|31.03|30.95|0
1646048470000|2022-02-28 11:41:10|||||||||1
1646048480000|2022-02-28 11:41:20|31.02|30.94|31.03|30.95|31.03|30.95|31.02|30.94|1
1646048490000|2022-02-28 11:41:30|30.99|30.91|30.99|30.91|30.99|30.91|30.99|30.91|0
1646048500000|2022-02-28 11:41:40|31.02|30.94|31|30.92|31.02|30.94|31|30.92|38
1646048510000|2022-02-28 11:41:50|31.02|30.94|31.02|30.94|31.02|30.94|30.99|30.91|2
1646048520000|2022-02-28 11:42:00|31|30.92|31.02|30.94|31.02|30.94|30.99|30.91|6
1646048530000|2022-02-28 11:42:10|31|30.92|31.02|30.94|31.02|30.94|31|30.92|11
1646048570000|2022-02-28 11:42:50|31.04|30.96|31.05|30.97|31.05|30.97|31.04|30.96|13
1646048580000|2022-02-28 11:43:00|31.07|30.99|31.09|31.01|31.09|31.01|31.07|30.99|72
1646048590000|2022-02-28 11:43:10|31.1|31.02|31.07|30.99|31.1|31.02|31.05|30.97|7
1646048600000|2022-02-28 11:43:20|31.08|31|31.05|30.97|31.08|31|31.04|30.96|0
1646048610000|2022-02-28 11:43:30|31.07|30.99|31.05|30.97|31.08|31|31.05|30.97|0
1646048620000|2022-02-28 11:43:40|31.04|30.96|31.04|30.96|31.04|30.96|31.03|30.95|1
1646048630000|2022-02-28 11:43:50|31.03|30.95|31.03|30.95|31.03|30.95|31.02|30.94|2
1646048640000|2022-02-28 11:44:00|31.04|30.96|31.03|30.95|31.05|30.97|31.03|30.95|0
1646048650000|2022-02-28 11:44:10|31.04|30.96|31.03|30.95|31.04|30.96|31|30.92|0
1646048660000|2022-02-28 11:44:20|31.04|30.96|31.04|30.96|31.04|30.96|31.03|30.95|0
1646048670000|2022-02-28 11:44:30|31.05|30.97|31.09|31.01|31.09|31.01|31.05|30.97|1
1646048680000|2022-02-28 11:44:40|31.05|30.97|31.04|30.96|31.05|30.97|31.04|30.96|15
1646048700000|2022-02-28 11:45:00|31.02|30.94|31.02|30.94|31.03|30.95|31.02|30.94|0
1646048710000|2022-02-28 11:45:10|31.03|30.95|31.05|30.97|31.05|30.97|31.02|30.94|20
1646048720000|2022-02-28 11:45:20|31.03|30.95|31.02|30.94|31.03|30.95|31.02|30.94|0
1646048740000|2022-02-28 11:45:40|31.03|30.95|31.03|30.95|31.03|30.95|31.03|30.95|9
1646048750000|2022-02-28 11:45:50|31.04|30.96|31.02|30.94|31.04|30.96|31.02|30.94|0
1646048760000|2022-02-28 11:46:00|31.03|30.95|31.03|30.95|31.04|30.96|31.02|30.94|0
1646048770000|2022-02-28 11:46:10|31.04|30.96|31.04|30.96|31.05|30.97|31.04|30.96|26
1646048780000|2022-02-28 11:46:20|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|3
1646048790000|2022-02-28 11:46:30|31.04|30.96|31.07|30.99|31.07|30.99|31.03|30.95|1
1646048800000|2022-02-28 11:46:40|31.1|31.02|31.07|30.99|31.1|31.02|31.07|30.99|3
1646048820000|2022-02-28 11:47:00|31.04|30.96|31.04|30.96|31.04|30.96|31.02|30.94|0
1646048830000|2022-02-28 11:47:10|31.03|30.95|31.05|30.97|31.07|30.99|31.02|30.94|0
1646048840000|2022-02-28 11:47:20|31.04|30.96|31.02|30.94|31.04|30.96|31.02|30.94|0
1646048850000|2022-02-28 11:47:30|||||||||2
1646048860000|2022-02-28 11:47:40|31.03|30.95|31.02|30.94|31.03|30.95|31.02|30.94|0
1646048870000|2022-02-28 11:47:50|31.03|30.95|31.02|30.94|31.04|30.96|31.02|30.94|1
1646048890000|2022-02-28 11:48:10|31.04|30.96|31.07|30.99|31.07|30.99|31.04|30.96|0
1646048900000|2022-02-28 11:48:20|31.05|30.97|31.02|30.94|31.05|30.97|31.02|30.94|0
1646048910000|2022-02-28 11:48:30|31.03|30.95|31.04|30.96|31.05|30.97|31.02|30.94|0
1646048920000|2022-02-28 11:48:40|31.03|30.95|31.03|30.95|31.05|30.97|31.02|30.94|0
1646048930000|2022-02-28 11:48:50|31.02|30.94|31.02|30.94|31.03|30.95|31.02|30.94|0
1646048950000|2022-02-28 11:49:10|31.04|30.96|31.04|30.96|31.07|30.99|31.04|30.96|2
1646048960000|2022-02-28 11:49:20|31.07|30.99|31.04|30.96|31.07|30.99|31.04|30.96|3
1646048970000|2022-02-28 11:49:30|31.03|30.95|31.02|30.94|31.04|30.96|31.02|30.94|0
1646048990000|2022-02-28 11:49:50|31.03|30.95|31.03|30.95|31.05|30.97|31.03|30.95|2
1646049000000|2022-02-28 11:50:00|31.04|30.96|31.02|30.94|31.04|30.96|31|30.92|1
1646049010000|2022-02-28 11:50:10|31.03|30.95|31.02|30.94|31.03|30.95|31.02|30.94|4
1646049030000|2022-02-28 11:50:30|31|30.92|30.99|30.91|31|30.92|30.99|30.91|0
1646049040000|2022-02-28 11:50:40|30.98|30.9|30.98|30.9|31|30.92|30.98|30.9|15
1646049050000|2022-02-28 11:50:50|30.97|30.89|30.98|30.9|30.99|30.91|30.95|30.87|6
1646049060000|2022-02-28 11:51:00|30.99|30.91|30.97|30.89|30.99|30.91|30.97|30.89|0
1646049070000|2022-02-28 11:51:10|30.98|30.9|31.02|30.94|31.02|30.94|30.98|30.9|25
1646049080000|2022-02-28 11:51:20|31|30.92|31.03|30.95|31.03|30.95|31|30.92|0
1646049090000|2022-02-28 11:51:30|31.05|30.97|31.03|30.95|31.07|30.99|31.03|30.95|1
1646049110000|2022-02-28 11:51:50|31.02|30.94|31.03|30.95|31.03|30.95|31.02|30.94|0
1646049120000|2022-02-28 11:52:00|31.05|30.97|31.04|30.96|31.07|30.99|31.04|30.96|1
1646049130000|2022-02-28 11:52:10|31.03|30.95|31.03|30.95|31.04|30.96|31.03|30.95|0
1646049140000|2022-02-28 11:52:20|31.04|30.96|31.04|30.96|31.07|30.99|31.03|30.95|3
1646049150000|2022-02-28 11:52:30|31.05|30.97|31.05|30.97|31.07|30.99|31.04|30.96|0
1646049160000|2022-02-28 11:52:40|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|0
1646049170000|2022-02-28 11:52:50|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|84
1646049190000|2022-02-28 11:53:10|31.09|31.01|31.08|31|31.1|31.02|31.08|31|5
1646049200000|2022-02-28 11:53:20|31.09|31.01|31.12|31.04|31.12|31.04|31.08|31|0
1646049210000|2022-02-28 11:53:30|31.1|31.02|31.1|31.02|31.12|31.04|31.1|31.02|0
1646049220000|2022-02-28 11:53:40|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|0
1646049230000|2022-02-28 11:53:50|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|27
1646049240000|2022-02-28 11:54:00|31.09|31.01|31.09|31.01|31.12|31.04|31.08|31|2
1646049250000|2022-02-28 11:54:10|31.08|31|31.07|30.99|31.1|31.02|31.07|30.99|21
1646049260000|2022-02-28 11:54:20|31.05|30.97|31.05|30.97|31.07|30.99|31.03|30.95|12
1646049270000|2022-02-28 11:54:30|31.07|30.99|31.04|30.96|31.07|30.99|31.04|30.96|0
1646049280000|2022-02-28 11:54:40|31.07|30.99|31.02|30.94|31.07|30.99|31.02|30.94|0
1646049290000|2022-02-28 11:54:50|31.05|30.97|31.05|30.97|31.05|30.97|31.04|30.96|1
1646049300000|2022-02-28 11:55:00|31.04|30.96|31.02|30.94|31.05|30.97|31.02|30.94|0
1646049310000|2022-02-28 11:55:10|31|30.92|31.02|30.94|31.03|30.95|31|30.92|18
1646049320000|2022-02-28 11:55:20|31|30.92|31|30.92|31.02|30.94|31|30.92|0
1646049330000|2022-02-28 11:55:30|31.02|30.94|31|30.92|31.02|30.94|31|30.92|15
1646049340000|2022-02-28 11:55:40|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|0
1646049350000|2022-02-28 11:55:50|30.98|30.9|31.02|30.94|31.02|30.94|30.98|30.9|22
1646049360000|2022-02-28 11:56:00|30.99|30.91|30.94|30.86|31.02|30.94|30.94|30.86|17
1646049370000|2022-02-28 11:56:10|30.95|30.87|31|30.92|31|30.92|30.94|30.86|5
1646049380000|2022-02-28 11:56:20|30.99|30.91|30.99|30.91|30.99|30.91|30.99|30.91|0
1646049390000|2022-02-28 11:56:30|31.03|30.95|31|30.92|31.04|30.96|30.99|30.91|0
1646049400000|2022-02-28 11:56:40|30.99|30.91|30.95|30.87|30.99|30.91|30.95|30.87|0
1646049410000|2022-02-28 11:56:50|30.99|30.91|30.94|30.86|30.99|30.91|30.94|30.86|0
1646049420000|2022-02-28 11:57:00|30.95|30.87|30.94|30.86|30.95|30.87|30.94|30.86|0
1646049430000|2022-02-28 11:57:10|30.95|30.87|30.94|30.86|30.95|30.87|30.94|30.86|3
1646049440000|2022-02-28 11:57:20|30.95|30.87|30.95|30.87|30.97|30.89|30.95|30.87|3
1646049450000|2022-02-28 11:57:30|30.98|30.9|30.95|30.87|30.98|30.9|30.95|30.87|2
1646049460000|2022-02-28 11:57:40|30.92|30.84|30.93|30.85|30.94|30.86|30.92|30.84|20
1646049470000|2022-02-28 11:57:50|30.94|30.86|30.95|30.87|30.97|30.89|30.92|30.84|55
1646049480000|2022-02-28 11:58:00|30.94|30.86|30.95|30.87|30.97|30.89|30.94|30.86|4
1646049490000|2022-02-28 11:58:10|30.94|30.86|30.95|30.87|30.95|30.87|30.94|30.86|0
1646049500000|2022-02-28 11:58:20|30.97|30.89|30.97|30.89|30.99|30.91|30.97|30.89|5
1646049510000|2022-02-28 11:58:30|30.98|30.9|30.99|30.91|30.99|30.91|30.97|30.89|30
1646049520000|2022-02-28 11:58:40|31|30.92|31|30.92|31.03|30.95|31|30.92|0
1646049530000|2022-02-28 11:58:50|30.99|30.91|31.02|30.94|31.02|30.94|30.99|30.91|0
1646049540000|2022-02-28 11:59:00|31|30.92|31.03|30.95|31.03|30.95|31|30.92|0
1646049550000|2022-02-28 11:59:10|31|30.92|31.03|30.95|31.03|30.95|31|30.92|0
1646049560000|2022-02-28 11:59:20|31.04|30.96|31.03|30.95|31.04|30.96|31.03|30.95|0
1646049570000|2022-02-28 11:59:30|31.02|30.94|31.03|30.95|31.03|30.95|31.02|30.94|0
1646049590000|2022-02-28 11:59:50|31.04|30.96|31.07|30.99|31.07|30.99|31.03|30.95|4
1646049600000|2022-02-28 12:00:00|31.05|30.97|30.94|30.86|31.05|30.97|30.94|30.86|28
1646049610000|2022-02-28 12:00:10|30.95|30.87|30.97|30.89|30.97|30.89|30.95|30.87|0
1646049620000|2022-02-28 12:00:20|30.98|30.9|30.94|30.86|30.98|30.9|30.94|30.86|5
1646049640000|2022-02-28 12:00:40|30.93|30.85|30.92|30.84|30.94|30.86|30.9|30.82|22
1646049650000|2022-02-28 12:00:50|30.9|30.82|30.92|30.84|30.94|30.86|30.89|30.81|31
1646049660000|2022-02-28 12:01:00|30.9|30.82|30.92|30.84|30.92|30.84|30.9|30.82|32
1646049670000|2022-02-28 12:01:10|30.9|30.82|30.89|30.81|30.92|30.84|30.89|30.81|0
1646049680000|2022-02-28 12:01:20|30.9|30.82|30.87|30.79|30.92|30.84|30.87|30.79|38
1646049690000|2022-02-28 12:01:30|30.88|30.8|30.87|30.79|30.89|30.81|30.87|30.79|3
1646049700000|2022-02-28 12:01:40|30.88|30.8|30.84|30.76|30.88|30.8|30.84|30.76|4
1646049710000|2022-02-28 12:01:50|30.83|30.75|30.84|30.76|30.84|30.76|30.83|30.75|10
1646049720000|2022-02-28 12:02:00|30.87|30.79|30.84|30.76|30.88|30.8|30.84|30.76|3
1646049730000|2022-02-28 12:02:10|30.85|30.77|30.84|30.76|30.85|30.77|30.84|30.76|1
1646049740000|2022-02-28 12:02:20|30.85|30.77|30.84|30.76|30.87|30.79|30.84|30.76|0
1646049750000|2022-02-28 12:02:30|30.85|30.77|30.87|30.79|30.87|30.79|30.85|30.77|2
1646049760000|2022-02-28 12:02:40|30.85|30.77|30.89|30.81|30.9|30.82|30.85|30.77|1
1646049770000|2022-02-28 12:02:50|30.9|30.82|30.87|30.79|30.92|30.84|30.87|30.79|0
1646049780000|2022-02-28 12:03:00|30.88|30.8|30.88|30.8|30.89|30.81|30.88|30.8|0
1646049790000|2022-02-28 12:03:10|30.87|30.79|30.87|30.79|30.88|30.8|30.87|30.79|0
1646049810000|2022-02-28 12:03:30|30.84|30.76|30.85|30.77|30.87|30.79|30.83|30.75|2
1646049820000|2022-02-28 12:03:40|30.84|30.76|30.85|30.77|30.85|30.77|30.83|30.75|0
1646049830000|2022-02-28 12:03:50|30.87|30.79|30.83|30.75|30.87|30.79|30.83|30.75|0
1646049840000|2022-02-28 12:04:00|30.84|30.76|30.87|30.79|30.87|30.79|30.84|30.76|0
1646049850000|2022-02-28 12:04:10|30.85|30.77|30.85|30.77|30.85|30.77|30.82|30.74|1
1646049860000|2022-02-28 12:04:20|30.84|30.76|30.85|30.77|30.85|30.77|30.83|30.75|0
1646049870000|2022-02-28 12:04:30|30.87|30.79|30.85|30.77|30.87|30.79|30.85|30.77|0
1646049880000|2022-02-28 12:04:40|30.87|30.79|30.85|30.77|30.87|30.79|30.84|30.76|0
1646049890000|2022-02-28 12:04:50|30.84|30.76|30.85|30.77|30.87|30.79|30.84|30.76|0
1646049900000|2022-02-28 12:05:00|30.84|30.76|30.82|30.74|30.84|30.76|30.82|30.74|0
1646049910000|2022-02-28 12:05:10|30.84|30.76|30.85|30.77|30.87|30.79|30.83|30.75|1
1646049920000|2022-02-28 12:05:20|30.87|30.79|30.83|30.75|30.87|30.79|30.82|30.74|0
1646049930000|2022-02-28 12:05:30|30.82|30.74|30.82|30.74|30.83|30.75|30.82|30.74|0
1646049940000|2022-02-28 12:05:40|30.83|30.75|30.83|30.75|30.84|30.76|30.82|30.74|0
1646049960000|2022-02-28 12:06:00|30.84|30.76|30.84|30.76|30.84|30.76|30.84|30.76|0
1646049980000|2022-02-28 12:06:20|30.82|30.74|30.8|30.72|30.84|30.76|30.79|30.71|49
1646049990000|2022-02-28 12:06:30|30.79|30.71|30.8|30.72|30.8|30.72|30.79|30.71|0
1646050000000|2022-02-28 12:06:40|30.79|30.71|30.8|30.72|30.82|30.74|30.79|30.71|4
1646050010000|2022-02-28 12:06:50|30.79|30.71|30.8|30.72|30.82|30.74|30.79|30.71|3
1646050020000|2022-02-28 12:07:00|30.79|30.71|30.82|30.74|30.82|30.74|30.79|30.71|0
1646050030000|2022-02-28 12:07:10|30.8|30.72|30.8|30.72|30.8|30.72|30.79|30.71|0
1646050040000|2022-02-28 12:07:20|30.79|30.71|30.8|30.72|30.8|30.72|30.79|30.71|0
1646050050000|2022-02-28 12:07:30|30.79|30.71|30.8|30.72|30.81|30.73|30.79|30.71|0
1646050060000|2022-02-28 12:07:40|30.81|30.73|30.8|30.72|30.81|30.73|30.8|30.72|0
1646050070000|2022-02-28 12:07:50|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|40
1646050080000|2022-02-28 12:08:00|30.83|30.75|30.83|30.75|30.83|30.75|30.83|30.75|19
1646050090000|2022-02-28 12:08:10|30.84|30.76|30.83|30.75|30.84|30.76|30.83|30.75|0
1646050110000|2022-02-28 12:08:30|30.81|30.73|30.8|30.72|30.81|30.73|30.79|30.71|17
1646050120000|2022-02-28 12:08:40|30.83|30.75|30.79|30.71|30.84|30.76|30.79|30.71|0
1646050130000|2022-02-28 12:08:50|30.8|30.72|30.83|30.75|30.83|30.75|30.79|30.71|28
1646050140000|2022-02-28 12:09:00|30.81|30.73|30.84|30.76|30.84|30.76|30.81|30.73|5
1646050150000|2022-02-28 12:09:10|30.85|30.77|30.84|30.76|30.85|30.77|30.84|30.76|0
1646050170000|2022-02-28 12:09:30|30.86|30.78|30.86|30.78|30.86|30.78|30.86|30.78|26
1646050180000|2022-02-28 12:09:40|30.85|30.77|30.85|30.77|30.86|30.78|30.84|30.76|4
1646050190000|2022-02-28 12:09:50|30.86|30.78|30.85|30.77|30.86|30.78|30.84|30.76|2
1646050200000|2022-02-28 12:10:00|30.84|30.76|30.84|30.76|30.84|30.76|30.84|30.76|0
1646050210000|2022-02-28 12:10:10|30.85|30.77|30.88|30.8|30.89|30.81|30.85|30.77|3
1646050220000|2022-02-28 12:10:20|30.89|30.81|30.88|30.8|30.89|30.81|30.86|30.78|0
1646050230000|2022-02-28 12:10:30|30.86|30.78|30.89|30.81|30.89|30.81|30.86|30.78|0
1646050240000|2022-02-28 12:10:40|30.88|30.8|30.88|30.8|30.88|30.8|30.86|30.78|1
1646050250000|2022-02-28 12:10:50|30.86|30.78|30.81|30.73|30.86|30.78|30.81|30.73|20
1646050280000|2022-02-28 12:11:20|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|88
1646050290000|2022-02-28 12:11:30|30.76|30.68|30.79|30.71|30.79|30.71|30.76|30.68|0
1646050300000|2022-02-28 12:11:40|30.8|30.72|30.76|30.68|30.8|30.72|30.76|30.68|0
1646050310000|2022-02-28 12:11:50|30.75|30.67|30.74|30.66|30.75|30.67|30.74|30.66|5
1646050320000|2022-02-28 12:12:00|30.76|30.68|30.78|30.7|30.78|30.7|30.74|30.66|24
1646050330000|2022-02-28 12:12:10|30.75|30.67|30.78|30.7|30.79|30.71|30.75|30.67|0
1646050340000|2022-02-28 12:12:20|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|0
1646050360000|2022-02-28 12:12:40|30.8|30.72|30.81|30.73|30.83|30.75|30.8|30.72|1
1646050370000|2022-02-28 12:12:50|30.8|30.72|30.79|30.71|30.83|30.75|30.79|30.71|0
1646050390000|2022-02-28 12:13:10|30.78|30.7|30.75|30.67|30.79|30.71|30.75|30.67|29
1646050400000|2022-02-28 12:13:20|30.74|30.66|30.75|30.67|30.76|30.68|30.74|30.66|0
1646050410000|2022-02-28 12:13:30|30.74|30.66|30.71|30.63|30.74|30.66|30.69|30.61|8
1646050420000|2022-02-28 12:13:40|30.74|30.66|30.79|30.71|30.79|30.71|30.73|30.65|6
1646050440000|2022-02-28 12:14:00|30.78|30.7|30.76|30.68|30.79|30.71|30.75|30.67|0
1646050460000|2022-02-28 12:14:20|30.75|30.67|30.7|30.62|30.75|30.67|30.7|30.62|20
1646050470000|2022-02-28 12:14:30|30.68|30.6|30.7|30.62|30.71|30.63|30.68|30.6|10
1646050480000|2022-02-28 12:14:40|30.69|30.61|30.7|30.62|30.7|30.62|30.69|30.61|0
1646050490000|2022-02-28 12:14:50|30.69|30.61|30.7|30.62|30.7|30.62|30.69|30.61|0
1646050500000|2022-02-28 12:15:00|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|86
1646050510000|2022-02-28 12:15:10|||||||||2
1646050520000|2022-02-28 12:15:20|30.76|30.68|30.76|30.68|30.76|30.68|30.76|30.68|2
1646050530000|2022-02-28 12:15:30|30.79|30.71|30.74|30.66|30.79|30.71|30.73|30.65|0
1646050540000|2022-02-28 12:15:40|30.75|30.67|30.73|30.65|30.75|30.67|30.73|30.65|0
1646050550000|2022-02-28 12:15:50|30.74|30.66|30.73|30.65|30.75|30.67|30.73|30.65|0
1646050560000|2022-02-28 12:16:00|30.74|30.66|30.69|30.61|30.74|30.66|30.69|30.61|3
1646050570000|2022-02-28 12:16:10|30.71|30.63|30.7|30.62|30.71|30.63|30.7|30.62|7
1646050580000|2022-02-28 12:16:20|30.69|30.61|30.71|30.63|30.71|30.63|30.69|30.61|1
1646050590000|2022-02-28 12:16:30|30.7|30.62|30.71|30.63|30.71|30.63|30.69|30.61|35
1646050600000|2022-02-28 12:16:40|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|6
1646050620000|2022-02-28 12:17:00|30.68|30.6|30.66|30.58|30.68|30.6|30.65|30.57|3
1646050630000|2022-02-28 12:17:10|30.68|30.6|30.66|30.58|30.69|30.61|30.66|30.58|1
1646050640000|2022-02-28 12:17:20|30.68|30.6|30.66|30.58|30.68|30.6|30.65|30.57|0
1646050650000|2022-02-28 12:17:30|30.65|30.57|30.69|30.61|30.69|30.61|30.65|30.57|1
1646050660000|2022-02-28 12:17:40|30.7|30.62|30.66|30.58|30.7|30.62|30.66|30.58|0
1646050670000|2022-02-28 12:17:50|30.68|30.6|30.68|30.6|30.69|30.61|30.66|30.58|7
1646050680000|2022-02-28 12:18:00|30.66|30.58|30.69|30.61|30.69|30.61|30.66|30.58|3
1646050700000|2022-02-28 12:18:20|30.7|30.62|30.69|30.61|30.73|30.65|30.69|30.61|24
1646050710000|2022-02-28 12:18:30|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|0
1646050720000|2022-02-28 12:18:40|30.69|30.61|30.66|30.58|30.69|30.61|30.66|30.58|9
1646050730000|2022-02-28 12:18:50|30.65|30.57|30.61|30.53|30.65|30.57|30.61|30.53|101
1646050740000|2022-02-28 12:19:00|30.63|30.55|30.61|30.53|30.65|30.57|30.61|30.53|81
1646050750000|2022-02-28 12:19:10|30.63|30.55|30.61|30.53|30.66|30.58|30.61|30.53|75
1646050760000|2022-02-28 12:19:20|30.64|30.56|30.66|30.58|30.66|30.58|30.64|30.56|29
1646050780000|2022-02-28 12:19:40|30.68|30.6|30.65|30.57|30.68|30.6|30.65|30.57|0
1646050790000|2022-02-28 12:19:50|30.63|30.55|30.61|30.53|30.63|30.55|30.61|30.53|1
1646050800000|2022-02-28 12:20:00|30.6|30.52|30.6|30.52|30.61|30.53|30.6|30.52|0
1646050810000|2022-02-28 12:20:10|30.58|30.5|30.58|30.5|30.6|30.52|30.58|30.5|28
1646050820000|2022-02-28 12:20:20|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|5
1646050850000|2022-02-28 12:20:50|30.58|30.5|30.54|30.46|30.58|30.5|30.54|30.46|300
1646050860000|2022-02-28 12:21:00|30.58|30.5|30.54|30.46|30.58|30.5|30.54|30.46|14
1646050880000|2022-02-28 12:21:20|30.53|30.45|30.53|30.45|30.54|30.46|30.49|30.41|30
1646050890000|2022-02-28 12:21:30|30.54|30.46|30.53|30.45|30.54|30.46|30.53|30.45|10
1646050900000|2022-02-28 12:21:40|30.51|30.43|30.49|30.41|30.54|30.46|30.49|30.41|184
1646050920000|2022-02-28 12:22:00|30.46|30.38|30.49|30.41|30.49|30.41|30.45|30.37|3
1646050940000|2022-02-28 12:22:20|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|25
1646050950000|2022-02-28 12:22:30|30.53|30.45|30.5|30.42|30.54|30.46|30.5|30.42|38
1646050960000|2022-02-28 12:22:40|30.51|30.43|30.54|30.46|30.54|30.46|30.5|30.42|11
1646050970000|2022-02-28 12:22:50|||||||||50
1646050990000|2022-02-28 12:23:10|30.53|30.45|30.5|30.42|30.53|30.45|30.49|30.41|0
1646051000000|2022-02-28 12:23:20|30.51|30.43|30.5|30.42|30.54|30.46|30.5|30.42|18
1646051010000|2022-02-28 12:23:30|30.49|30.41|30.54|30.46|30.54|30.46|30.49|30.41|0
1646051020000|2022-02-28 12:23:40|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|0
1646051030000|2022-02-28 12:23:50|30.51|30.43|30.5|30.42|30.54|30.46|30.49|30.41|0
1646051040000|2022-02-28 12:24:00|30.49|30.41|30.48|30.4|30.49|30.41|30.48|30.4|0
1646051050000|2022-02-28 12:24:10|30.46|30.38|30.45|30.37|30.49|30.41|30.45|30.37|0
1646051060000|2022-02-28 12:24:20|30.46|30.38|30.41|30.33|30.46|30.38|30.41|30.33|26
1646051070000|2022-02-28 12:24:30|||||||||2
1646051080000|2022-02-28 12:24:40|30.43|30.35|30.43|30.35|30.44|30.36|30.39|30.31|0
1646051090000|2022-02-28 12:24:50|30.41|30.33|30.41|30.33|30.44|30.36|30.4|30.32|2
1646051100000|2022-02-28 12:25:00|30.43|30.35|30.44|30.36|30.44|30.36|30.43|30.35|16
1646051110000|2022-02-28 12:25:10|30.43|30.35|30.44|30.36|30.44|30.36|30.43|30.35|0
1646051120000|2022-02-28 12:25:20|30.45|30.37|30.48|30.4|30.48|30.4|30.45|30.37|2
1646051130000|2022-02-28 12:25:30|30.49|30.41|30.51|30.43|30.53|30.45|30.48|30.4|32
1646051140000|2022-02-28 12:25:40|30.53|30.45|30.53|30.45|30.54|30.46|30.51|30.43|2
1646051150000|2022-02-28 12:25:50|30.51|30.43|30.49|30.41|30.53|30.45|30.49|30.41|10
1646051160000|2022-02-28 12:26:00|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|1
1646051170000|2022-02-28 12:26:10|30.49|30.41|30.49|30.41|30.51|30.43|30.49|30.41|4
1646051180000|2022-02-28 12:26:20|30.5|30.42|30.49|30.41|30.51|30.43|30.49|30.41|1
1646051190000|2022-02-28 12:26:30|30.48|30.4|30.49|30.41|30.49|30.41|30.48|30.4|1
1646051200000|2022-02-28 12:26:40|30.5|30.42|30.5|30.42|30.5|30.42|30.49|30.41|11
1646051210000|2022-02-28 12:26:50|30.48|30.4|30.41|30.33|30.48|30.4|30.41|30.33|19
1646051220000|2022-02-28 12:27:00|30.4|30.32|30.4|30.32|30.41|30.33|30.4|30.32|43
1646051230000|2022-02-28 12:27:10|30.41|30.33|30.38|30.3|30.41|30.33|30.38|30.3|6
1646051240000|2022-02-28 12:27:20|30.39|30.31|30.36|30.28|30.39|30.31|30.36|30.28|4
1646051250000|2022-02-28 12:27:30|30.39|30.31|30.41|30.33|30.43|30.35|30.39|30.31|32
1646051260000|2022-02-28 12:27:40|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|7
1646051270000|2022-02-28 12:27:50|30.43|30.35|30.44|30.36|30.44|30.36|30.43|30.35|0
1646051280000|2022-02-28 12:28:00|30.43|30.35|30.44|30.36|30.44|30.36|30.43|30.35|17
1646051320000|2022-02-28 12:28:40|30.45|30.37|30.48|30.4|30.49|30.41|30.45|30.37|3
1646051330000|2022-02-28 12:28:50|30.49|30.41|30.49|30.41|30.49|30.41|30.48|30.4|2
1646051340000|2022-02-28 12:29:00|30.48|30.4|30.49|30.41|30.51|30.43|30.48|30.4|51
1646051350000|2022-02-28 12:29:10|30.5|30.42|30.5|30.42|30.5|30.42|30.49|30.41|2
1646051360000|2022-02-28 12:29:20|30.49|30.41|30.48|30.4|30.49|30.41|30.48|30.4|0
1646051370000|2022-02-28 12:29:30|30.46|30.38|30.48|30.4|30.48|30.4|30.46|30.38|4
1646051380000|2022-02-28 12:29:40|30.49|30.41|30.48|30.4|30.51|30.43|30.48|30.4|0
1646051390000|2022-02-28 12:29:50|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|8
1646051400000|2022-02-28 12:30:00|30.51|30.43|30.5|30.42|30.53|30.45|30.48|30.4|7
1646051410000|2022-02-28 12:30:10|30.51|30.43|30.48|30.4|30.51|30.43|30.48|30.4|0
1646051420000|2022-02-28 12:30:20|30.46|30.38|30.48|30.4|30.48|30.4|30.45|30.37|56
1646051430000|2022-02-28 12:30:30|30.46|30.38|30.49|30.41|30.51|30.43|30.46|30.38|2
1646051440000|2022-02-28 12:30:40|30.48|30.4|30.44|30.36|30.49|30.41|30.44|30.36|7
1646051450000|2022-02-28 12:30:50|30.43|30.35|30.44|30.36|30.45|30.37|30.43|30.35|0
1646051460000|2022-02-28 12:31:00|30.45|30.37|30.44|30.36|30.45|30.37|30.44|30.36|8
1646051490000|2022-02-28 12:31:30|30.43|30.35|30.41|30.33|30.44|30.36|30.41|30.33|1
1646051500000|2022-02-28 12:31:40|30.43|30.35|30.43|30.35|30.44|30.36|30.43|30.35|1
1646051510000|2022-02-28 12:31:50|30.44|30.36|30.45|30.37|30.46|30.38|30.44|30.36|13
1646051520000|2022-02-28 12:32:00|30.44|30.36|30.46|30.38|30.48|30.4|30.44|30.36|0
1646051530000|2022-02-28 12:32:10|30.45|30.37|30.46|30.38|30.46|30.38|30.45|30.37|0
1646051540000|2022-02-28 12:32:20|30.48|30.4|30.48|30.4|30.5|30.42|30.48|30.4|0
1646051550000|2022-02-28 12:32:30|30.49|30.41|30.48|30.4|30.49|30.41|30.48|30.4|0
1646051560000|2022-02-28 12:32:40|30.5|30.42|30.46|30.38|30.51|30.43|30.46|30.38|0
1646051570000|2022-02-28 12:32:50|30.48|30.4|30.48|30.4|30.48|30.4|30.46|30.38|1
1646051580000|2022-02-28 12:33:00|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|4
1646051600000|2022-02-28 12:33:20|30.5|30.42|30.48|30.4|30.51|30.43|30.48|30.4|20
1646051610000|2022-02-28 12:33:30|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|11
1646051660000|2022-02-28 12:34:20|30.51|30.43|30.49|30.41|30.51|30.43|30.49|30.41|16
1646051680000|2022-02-28 12:34:40|30.48|30.4|30.49|30.41|30.49|30.41|30.48|30.4|2
1646051700000|2022-02-28 12:35:00|30.5|30.42|30.51|30.43|30.51|30.43|30.5|30.42|1
1646051710000|2022-02-28 12:35:10|30.5|30.42|30.49|30.41|30.51|30.43|30.49|30.41|1
1646051720000|2022-02-28 12:35:20|30.5|30.42|30.49|30.41|30.5|30.42|30.49|30.41|0
1646051730000|2022-02-28 12:35:30|30.5|30.42|30.49|30.41|30.5|30.42|30.49|30.41|1
1646051740000|2022-02-28 12:35:40|30.48|30.4|30.48|30.4|30.48|30.4|30.45|30.37|5
1646051750000|2022-02-28 12:35:50|30.49|30.41|30.54|30.46|30.54|30.46|30.49|30.41|9
1646051760000|2022-02-28 12:36:00|30.51|30.43|30.54|30.46|30.54|30.46|30.49|30.41|20
1646051770000|2022-02-28 12:36:10|30.55|30.47|30.55|30.47|30.55|30.47|30.54|30.46|3
1646051780000|2022-02-28 12:36:20|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|1
1646051790000|2022-02-28 12:36:30|30.51|30.43|30.53|30.45|30.53|30.45|30.51|30.43|0
1646051800000|2022-02-28 12:36:40|30.54|30.46|30.5|30.42|30.54|30.46|30.5|30.42|3
1646051810000|2022-02-28 12:36:50|30.49|30.41|30.49|30.41|30.51|30.43|30.49|30.41|8
1646051820000|2022-02-28 12:37:00|||||||||2
1646051830000|2022-02-28 12:37:10|30.5|30.42|30.49|30.41|30.5|30.42|30.49|30.41|0
1646051840000|2022-02-28 12:37:20|30.5|30.42|30.51|30.43|30.51|30.43|30.5|30.42|1
1646051860000|2022-02-28 12:37:40|30.49|30.41|30.5|30.42|30.5|30.42|30.49|30.41|3
1646051870000|2022-02-28 12:37:50|30.49|30.41|30.51|30.43|30.51|30.43|30.49|30.41|1
1646051880000|2022-02-28 12:38:00|30.5|30.42|30.51|30.43|30.55|30.47|30.49|30.41|38
1646051900000|2022-02-28 12:38:20|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|1
1646051910000|2022-02-28 12:38:30|30.49|30.41|30.51|30.43|30.51|30.43|30.49|30.41|0
1646051920000|2022-02-28 12:38:40|30.5|30.42|30.5|30.42|30.51|30.43|30.49|30.41|1
1646051930000|2022-02-28 12:38:50|30.49|30.41|30.49|30.41|30.5|30.42|30.49|30.41|0
1646051950000|2022-02-28 12:39:10|30.5|30.42|30.49|30.41|30.51|30.43|30.49|30.41|18
1646051960000|2022-02-28 12:39:20|30.5|30.42|30.51|30.43|30.51|30.43|30.5|30.42|3
1646051970000|2022-02-28 12:39:30|30.5|30.42|30.49|30.41|30.5|30.42|30.49|30.41|0
1646051990000|2022-02-28 12:39:50|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|0
1646052000000|2022-02-28 12:40:00|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|0
1646052010000|2022-02-28 12:40:10|30.5|30.42|30.49|30.41|30.5|30.42|30.49|30.41|3
1646052020000|2022-02-28 12:40:20|30.53|30.45|30.54|30.46|30.54|30.46|30.53|30.45|22
1646052030000|2022-02-28 12:40:30|30.5|30.42|30.44|30.36|30.5|30.42|30.44|30.36|20
1646052050000|2022-02-28 12:40:50|30.45|30.37|30.43|30.35|30.48|30.4|30.43|30.35|12
1646052060000|2022-02-28 12:41:00|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|3
1646052070000|2022-02-28 12:41:10|30.41|30.33|30.44|30.36|30.46|30.38|30.4|30.32|10
1646052080000|2022-02-28 12:41:20|30.45|30.37|30.44|30.36|30.45|30.37|30.44|30.36|0
1646052090000|2022-02-28 12:41:30|30.45|30.37|30.44|30.36|30.45|30.37|30.44|30.36|2
1646052100000|2022-02-28 12:41:40|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|2
1646052110000|2022-02-28 12:41:50|30.44|30.36|30.45|30.37|30.48|30.4|30.44|30.36|13
1646052120000|2022-02-28 12:42:00|30.44|30.36|30.48|30.4|30.48|30.4|30.44|30.36|0
1646052130000|2022-02-28 12:42:10|30.49|30.41|30.49|30.41|30.5|30.42|30.49|30.41|1
1646052140000|2022-02-28 12:42:20|30.5|30.42|30.49|30.41|30.51|30.43|30.49|30.41|0
1646052160000|2022-02-28 12:42:40|30.51|30.43|30.51|30.43|30.54|30.46|30.51|30.43|18
1646052170000|2022-02-28 12:42:50|30.53|30.45|30.46|30.38|30.53|30.45|30.46|30.38|13
1646052180000|2022-02-28 12:43:00|30.48|30.4|30.51|30.43|30.51|30.43|30.46|30.38|38
1646052190000|2022-02-28 12:43:10|30.49|30.41|30.51|30.43|30.51|30.43|30.49|30.41|4
1646052210000|2022-02-28 12:43:30|30.49|30.41|30.5|30.42|30.5|30.42|30.49|30.41|4
1646052220000|2022-02-28 12:43:40|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|0
1646052230000|2022-02-28 12:43:50|30.54|30.46|30.51|30.43|30.56|30.48|30.51|30.43|22
1646052240000|2022-02-28 12:44:00|30.5|30.42|30.49|30.41|30.5|30.42|30.46|30.38|23
1646052250000|2022-02-28 12:44:10|30.5|30.42|30.51|30.43|30.54|30.46|30.5|30.42|15
1646052260000|2022-02-28 12:44:20|30.53|30.45|30.51|30.43|30.54|30.46|30.51|30.43|0
1646052270000|2022-02-28 12:44:30|30.49|30.41|30.49|30.41|30.5|30.42|30.49|30.41|0
1646052280000|2022-02-28 12:44:40|30.48|30.4|30.46|30.38|30.49|30.41|30.46|30.38|12
1646052290000|2022-02-28 12:44:50|||||||||2
1646052300000|2022-02-28 12:45:00|30.45|30.37|30.45|30.37|30.45|30.37|30.44|30.36|27
1646052310000|2022-02-28 12:45:10|30.44|30.36|30.49|30.41|30.49|30.41|30.44|30.36|13
1646052320000|2022-02-28 12:45:20|30.48|30.4|30.5|30.42|30.5|30.42|30.48|30.4|3
1646052330000|2022-02-28 12:45:30|30.49|30.41|30.5|30.42|30.5|30.42|30.49|30.41|0
1646052340000|2022-02-28 12:45:40|30.49|30.41|30.49|30.41|30.49|30.41|30.48|30.4|1
1646052360000|2022-02-28 12:46:00|30.48|30.4|30.48|30.4|30.49|30.41|30.46|30.38|6
1646052370000|2022-02-28 12:46:10|30.46|30.38|30.44|30.36|30.49|30.41|30.44|30.36|0
1646052380000|2022-02-28 12:46:20|30.43|30.35|30.41|30.33|30.43|30.35|30.41|30.33|1
1646052390000|2022-02-28 12:46:30|30.44|30.36|30.44|30.36|30.44|30.36|30.43|30.35|0
1646052400000|2022-02-28 12:46:40|30.43|30.35|30.41|30.33|30.43|30.35|30.41|30.33|0
1646052410000|2022-02-28 12:46:50|||||||||1
1646052420000|2022-02-28 12:47:00|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|3
1646052430000|2022-02-28 12:47:10|30.39|30.31|30.39|30.31|30.4|30.32|30.38|30.3|2
1646052440000|2022-02-28 12:47:20|30.38|30.3|30.38|30.3|30.39|30.31|30.38|30.3|0
1646052460000|2022-02-28 12:47:40|30.36|30.28|30.34|30.26|30.36|30.28|30.34|30.26|27
1646052470000|2022-02-28 12:47:50|30.35|30.27|30.34|30.26|30.36|30.28|30.34|30.26|5
1646052480000|2022-02-28 12:48:00|||||||||1
1646052490000|2022-02-28 12:48:10|30.33|30.25|30.31|30.23|30.34|30.26|30.31|30.23|64
1646052500000|2022-02-28 12:48:20|30.33|30.25|30.31|30.23|30.33|30.25|30.31|30.23|15
1646052540000|2022-02-28 12:49:00|30.34|30.26|30.33|30.25|30.34|30.26|30.33|30.25|1
1646052550000|2022-02-28 12:49:10|30.31|30.23|30.31|30.23|30.33|30.25|30.31|30.23|2
1646052580000|2022-02-28 12:49:40|||||||||2
1646052600000|2022-02-28 12:50:00|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1646052610000|2022-02-28 12:50:10|30.31|30.23|30.31|30.23|30.33|30.25|30.31|30.23|0
1646052620000|2022-02-28 12:50:20|30.3|30.22|30.28|30.2|30.31|30.23|30.28|30.2|47
1646052630000|2022-02-28 12:50:30|30.26|30.18|30.24|30.16|30.28|30.2|30.24|30.16|7
1646052640000|2022-02-28 12:50:40|30.23|30.15|30.24|30.16|30.24|30.16|30.21|30.13|13
1646052660000|2022-02-28 12:51:00|30.25|30.17|30.24|30.16|30.25|30.17|30.24|30.16|25
1646052680000|2022-02-28 12:51:20|30.26|30.18|30.24|30.16|30.29|30.21|30.21|30.13|63
1646052690000|2022-02-28 12:51:30|30.21|30.13|30.23|30.15|30.25|30.17|30.21|30.13|25
1646052700000|2022-02-28 12:51:40|30.21|30.13|30.24|30.16|30.25|30.17|30.21|30.13|1
1646052710000|2022-02-28 12:51:50|30.25|30.17|30.29|30.21|30.29|30.21|30.24|30.16|0
1646052720000|2022-02-28 12:52:00|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|10
1646052730000|2022-02-28 12:52:10|30.28|30.2|30.26|30.18|30.28|30.2|30.26|30.18|1
1646052740000|2022-02-28 12:52:20|30.28|30.2|30.35|30.27|30.35|30.27|30.28|30.2|20
1646052750000|2022-02-28 12:52:30|30.34|30.26|30.32|30.24|30.34|30.26|30.31|30.23|2
1646052760000|2022-02-28 12:52:40|30.34|30.26|30.34|30.26|30.34|30.26|30.32|30.24|0
1646052770000|2022-02-28 12:52:50|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1646052780000|2022-02-28 12:53:00|30.36|30.28|30.35|30.27|30.37|30.29|30.35|30.27|23
1646052790000|2022-02-28 12:53:10|30.34|30.26|30.34|30.26|30.35|30.27|30.34|30.26|0
1646052800000|2022-02-28 12:53:20|30.31|30.23|30.3|30.22|30.31|30.23|30.3|30.22|9
1646052810000|2022-02-28 12:53:30|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1646052820000|2022-02-28 12:53:40|30.3|30.22|30.31|30.23|30.31|30.23|30.3|30.22|18
1646052830000|2022-02-28 12:53:50|30.32|30.24|30.35|30.27|30.35|30.27|30.31|30.23|0
1646052860000|2022-02-28 12:54:20|30.32|30.24|30.31|30.23|30.34|30.26|30.31|30.23|0
1646052870000|2022-02-28 12:54:30|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1646052880000|2022-02-28 12:54:40|30.29|30.21|30.29|30.21|30.29|30.21|30.27|30.19|0
1646052890000|2022-02-28 12:54:50|30.27|30.19|30.25|30.17|30.29|30.21|30.24|30.16|8
1646052900000|2022-02-28 12:55:00|30.26|30.18|30.29|30.21|30.3|30.22|30.26|30.18|13
1646052910000|2022-02-28 12:55:10|30.3|30.22|30.29|30.21|30.3|30.22|30.29|30.21|0
1646052920000|2022-02-28 12:55:20|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1646052930000|2022-02-28 12:55:30|30.31|30.23|30.29|30.21|30.32|30.24|30.29|30.21|22
1646052940000|2022-02-28 12:55:40|30.3|30.22|30.31|30.23|30.31|30.23|30.3|30.22|0
1646052950000|2022-02-28 12:55:50|30.3|30.22|30.29|30.21|30.3|30.22|30.29|30.21|0
1646052960000|2022-02-28 12:56:00|30.3|30.22|30.34|30.26|30.34|30.26|30.3|30.22|41
1646052970000|2022-02-28 12:56:10|30.35|30.27|30.34|30.26|30.35|30.27|30.34|30.26|0
1646052980000|2022-02-28 12:56:20|30.32|30.24|30.34|30.26|30.34|30.26|30.31|30.23|0
1646052990000|2022-02-28 12:56:30|30.32|30.24|30.34|30.26|30.34|30.26|30.32|30.24|0
1646053020000|2022-02-28 12:57:00|30.32|30.24|30.27|30.19|30.34|30.26|30.27|30.19|0
1646053030000|2022-02-28 12:57:10|30.3|30.22|30.34|30.26|30.34|30.26|30.3|30.22|38
1646053040000|2022-02-28 12:57:20|30.32|30.24|30.32|30.24|30.34|30.26|30.31|30.23|2
1646053050000|2022-02-28 12:57:30|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|0
1646053070000|2022-02-28 12:57:50|30.32|30.24|30.34|30.26|30.34|30.26|30.31|30.23|9
1646053090000|2022-02-28 12:58:10|30.32|30.24|30.34|30.26|30.34|30.26|30.32|30.24|0
1646053100000|2022-02-28 12:58:20|30.37|30.29|30.35|30.27|30.37|30.29|30.35|30.27|45
1646053110000|2022-02-28 12:58:30|30.36|30.28|30.4|30.32|30.4|30.32|30.35|30.27|58
1646053120000|2022-02-28 12:58:40|30.41|30.33|30.4|30.32|30.44|30.36|30.39|30.31|7
1646053130000|2022-02-28 12:58:50|30.39|30.31|30.42|30.34|30.44|30.36|30.39|30.31|16
1646053140000|2022-02-28 12:59:00|30.44|30.36|30.5|30.42|30.51|30.43|30.44|30.36|4
1646053150000|2022-02-28 12:59:10|30.51|30.43|30.55|30.47|30.56|30.48|30.5|30.42|41
1646053160000|2022-02-28 12:59:20|30.54|30.46|30.57|30.49|30.61|30.53|30.54|30.46|37
1646053170000|2022-02-28 12:59:30|30.56|30.48|30.51|30.43|30.56|30.48|30.51|30.43|0
1646053180000|2022-02-28 12:59:40|30.49|30.41|30.49|30.41|30.5|30.42|30.49|30.41|2
1646053190000|2022-02-28 12:59:50|||||||||3
1646053200000|2022-02-28 13:00:00|30.52|30.44|30.56|30.48|30.56|30.48|30.49|30.41|12
1646053210000|2022-02-28 13:00:10|30.54|30.46|30.59|30.51|30.6|30.52|30.51|30.43|11
1646053220000|2022-02-28 13:00:20|30.57|30.49|30.64|30.56|30.64|30.56|30.57|30.49|39
1646053230000|2022-02-28 13:00:30|30.65|30.57|30.69|30.61|30.71|30.63|30.64|30.56|22
1646053240000|2022-02-28 13:00:40|30.65|30.57|30.64|30.56|30.69|30.61|30.64|30.56|13
1646053250000|2022-02-28 13:00:50|30.66|30.58|30.69|30.61|30.69|30.61|30.64|30.56|30
1646053260000|2022-02-28 13:01:00|30.71|30.63|30.65|30.57|30.74|30.66|30.65|30.57|38
1646053270000|2022-02-28 13:01:10|30.64|30.56|30.6|30.52|30.65|30.57|30.57|30.49|14
1646053280000|2022-02-28 13:01:20|30.57|30.49|30.59|30.51|30.61|30.53|30.57|30.49|18
1646053290000|2022-02-28 13:01:30|30.6|30.52|30.56|30.48|30.61|30.53|30.54|30.46|12
1646053300000|2022-02-28 13:01:40|30.55|30.47|30.59|30.51|30.6|30.52|30.55|30.47|0
1646053310000|2022-02-28 13:01:50|30.61|30.53|30.59|30.51|30.61|30.53|30.59|30.51|2
1646053320000|2022-02-28 13:02:00|30.6|30.52|30.57|30.49|30.6|30.52|30.54|30.46|14
1646053330000|2022-02-28 13:02:10|30.56|30.48|30.54|30.46|30.56|30.48|30.52|30.44|23
1646053350000|2022-02-28 13:02:30|30.56|30.48|30.55|30.47|30.56|30.48|30.55|30.47|4
1646053360000|2022-02-28 13:02:40|30.54|30.46|30.61|30.53|30.61|30.53|30.54|30.46|4
1646053370000|2022-02-28 13:02:50|30.6|30.52|30.6|30.52|30.61|30.53|30.6|30.52|5
1646053380000|2022-02-28 13:03:00|30.61|30.53|30.54|30.46|30.61|30.53|30.54|30.46|11
1646053390000|2022-02-28 13:03:10|30.56|30.48|30.56|30.48|30.56|30.48|30.54|30.46|1
1646053400000|2022-02-28 13:03:20|30.55|30.47|30.52|30.44|30.55|30.47|30.51|30.43|2
1646053410000|2022-02-28 13:03:30|30.54|30.46|30.54|30.46|30.59|30.51|30.54|30.46|5
1646053430000|2022-02-28 13:03:50|30.52|30.44|30.49|30.41|30.52|30.44|30.46|30.38|45
1646053440000|2022-02-28 13:04:00|30.5|30.42|30.54|30.46|30.54|30.46|30.5|30.42|1
1646053450000|2022-02-28 13:04:10|30.52|30.44|30.54|30.46|30.54|30.46|30.51|30.43|26
1646053460000|2022-02-28 13:04:20|30.5|30.42|30.51|30.43|30.52|30.44|30.5|30.42|70
1646053470000|2022-02-28 13:04:30|30.5|30.42|30.51|30.43|30.54|30.46|30.5|30.42|18
1646053490000|2022-02-28 13:04:50|30.52|30.44|30.52|30.44|30.56|30.48|30.52|30.44|21
1646053500000|2022-02-28 13:05:00|30.54|30.46|30.54|30.46|30.54|30.46|30.52|30.44|0
1646053510000|2022-02-28 13:05:10|30.55|30.47|30.56|30.48|30.56|30.48|30.55|30.47|11
1646053520000|2022-02-28 13:05:20|30.59|30.51|30.56|30.48|30.59|30.51|30.56|30.48|2
1646053530000|2022-02-28 13:05:30|30.57|30.49|30.56|30.48|30.57|30.49|30.55|30.47|2
1646053540000|2022-02-28 13:05:40|30.55|30.47|30.55|30.47|30.56|30.48|30.51|30.43|1
1646053550000|2022-02-28 13:05:50|30.56|30.48|30.56|30.48|30.56|30.48|30.55|30.47|0
1646053560000|2022-02-28 13:06:00|30.55|30.47|30.51|30.43|30.55|30.47|30.51|30.43|1
1646053570000|2022-02-28 13:06:10|30.5|30.42|30.49|30.41|30.51|30.43|30.47|30.39|0
1646053580000|2022-02-28 13:06:20|30.47|30.39|30.5|30.42|30.51|30.43|30.47|30.39|0
1646053590000|2022-02-28 13:06:30|30.49|30.41|30.47|30.39|30.51|30.43|30.47|30.39|0
1646053600000|2022-02-28 13:06:40|30.49|30.41|30.49|30.41|30.5|30.42|30.47|30.39|1
1646053610000|2022-02-28 13:06:50|30.47|30.39|30.46|30.38|30.49|30.41|30.44|30.36|17
1646053620000|2022-02-28 13:07:00|30.45|30.37|30.47|30.39|30.47|30.39|30.44|30.36|0
1646053630000|2022-02-28 13:07:10|30.46|30.38|30.49|30.41|30.49|30.41|30.44|30.36|10
1646053640000|2022-02-28 13:07:20|30.47|30.39|30.5|30.42|30.51|30.43|30.47|30.39|11
1646053650000|2022-02-28 13:07:30|30.52|30.44|30.5|30.42|30.52|30.44|30.5|30.42|11
1646053660000|2022-02-28 13:07:40|30.51|30.43|30.51|30.43|30.52|30.44|30.5|30.42|0
1646053670000|2022-02-28 13:07:50|30.55|30.47|30.55|30.47|30.55|30.47|30.52|30.44|7
1646053680000|2022-02-28 13:08:00|30.54|30.46|30.56|30.48|30.56|30.48|30.54|30.46|13
1646053690000|2022-02-28 13:08:10|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|58
1646053700000|2022-02-28 13:08:20|30.6|30.52|30.59|30.51|30.61|30.53|30.59|30.51|10
1646053720000|2022-02-28 13:08:40|30.57|30.49|30.59|30.51|30.59|30.51|30.57|30.49|1
1646053730000|2022-02-28 13:08:50|30.57|30.49|30.59|30.51|30.59|30.51|30.56|30.48|1
1646053750000|2022-02-28 13:09:10|30.57|30.49|30.55|30.47|30.57|30.49|30.54|30.46|0
1646053760000|2022-02-28 13:09:20|30.54|30.46|30.52|30.44|30.54|30.46|30.52|30.44|0
1646053780000|2022-02-28 13:09:40|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|0
1646053790000|2022-02-28 13:09:50|30.52|30.44|30.56|30.48|30.56|30.48|30.52|30.44|11
1646053800000|2022-02-28 13:10:00|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|0
1646053810000|2022-02-28 13:10:10|30.56|30.48|30.56|30.48|30.56|30.48|30.54|30.46|0
1646053820000|2022-02-28 13:10:20|30.59|30.51|30.57|30.49|30.61|30.53|30.57|30.49|8
1646053830000|2022-02-28 13:10:30|30.56|30.48|30.57|30.49|30.57|30.49|30.56|30.48|0
1646053840000|2022-02-28 13:10:40|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1646053850000|2022-02-28 13:10:50|30.57|30.49|30.57|30.49|30.57|30.49|30.55|30.47|2
1646053860000|2022-02-28 13:11:00|30.56|30.48|30.55|30.47|30.57|30.49|30.54|30.46|2
1646053870000|2022-02-28 13:11:10|30.54|30.46|30.56|30.48|30.56|30.48|30.54|30.46|24
1646053880000|2022-02-28 13:11:20|30.55|30.47|30.55|30.47|30.55|30.47|30.52|30.44|5
1646053890000|2022-02-28 13:11:30|30.54|30.46|30.56|30.48|30.57|30.49|30.54|30.46|18
1646053900000|2022-02-28 13:11:40|30.54|30.46|30.56|30.48|30.56|30.48|30.54|30.46|2
1646053920000|2022-02-28 13:12:00|30.61|30.53|30.59|30.51|30.61|30.53|30.57|30.49|1
1646053930000|2022-02-28 13:12:10|30.6|30.52|30.57|30.49|30.6|30.52|30.57|30.49|0
1646053940000|2022-02-28 13:12:20|30.56|30.48|30.61|30.53|30.61|30.53|30.56|30.48|1
1646053970000|2022-02-28 13:12:50|30.6|30.52|30.59|30.51|30.61|30.53|30.59|30.51|31
1646053980000|2022-02-28 13:13:00|30.6|30.52|30.59|30.51|30.61|30.53|30.59|30.51|1
1646053990000|2022-02-28 13:13:10|30.6|30.52|30.59|30.51|30.6|30.52|30.59|30.51|5
1646054000000|2022-02-28 13:13:20|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1646054010000|2022-02-28 13:13:30|30.6|30.52|30.57|30.49|30.61|30.53|30.57|30.49|3
1646054020000|2022-02-28 13:13:40|30.59|30.51|30.62|30.54|30.62|30.54|30.59|30.51|3
1646054030000|2022-02-28 13:13:50|30.64|30.56|30.65|30.57|30.65|30.57|30.61|30.53|27
1646054040000|2022-02-28 13:14:00|30.66|30.58|30.69|30.61|30.69|30.61|30.65|30.57|22
1646054050000|2022-02-28 13:14:10|30.71|30.63|30.69|30.61|30.71|30.63|30.69|30.61|14
1646054060000|2022-02-28 13:14:20|30.67|30.59|30.69|30.61|30.69|30.61|30.67|30.59|7
1646054070000|2022-02-28 13:14:30|30.66|30.58|30.69|30.61|30.69|30.61|30.66|30.58|11
1646054090000|2022-02-28 13:14:50|30.74|30.66|30.74|30.66|30.74|30.66|30.71|30.63|35
1646054100000|2022-02-28 13:15:00|30.72|30.64|30.7|30.62|30.75|30.67|30.7|30.62|3
1646054110000|2022-02-28 13:15:10|30.71|30.63|30.69|30.61|30.71|30.63|30.69|30.61|0
1646054120000|2022-02-28 13:15:20|30.67|30.59|30.66|30.58|30.67|30.59|30.66|30.58|2
1646054130000|2022-02-28 13:15:30|30.64|30.56|30.64|30.56|30.65|30.57|30.61|30.53|7
1646054140000|2022-02-28 13:15:40|30.65|30.57|30.66|30.58|30.66|30.58|30.65|30.57|0
1646054150000|2022-02-28 13:15:50|30.67|30.59|30.67|30.59|30.67|30.59|30.66|30.58|4
1646054160000|2022-02-28 13:16:00|30.69|30.61|30.71|30.63|30.71|30.63|30.66|30.58|2
1646054170000|2022-02-28 13:16:10|30.7|30.62|30.66|30.58|30.7|30.62|30.66|30.58|0
1646054190000|2022-02-28 13:16:30|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|3
1646054200000|2022-02-28 13:16:40|30.62|30.54|30.65|30.57|30.66|30.58|30.62|30.54|1
1646054210000|2022-02-28 13:16:50|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|0
1646054220000|2022-02-28 13:17:00|30.59|30.51|30.57|30.49|30.62|30.54|30.57|30.49|211
1646054230000|2022-02-28 13:17:10|30.59|30.51|30.59|30.51|30.59|30.51|30.57|30.49|0
1646054240000|2022-02-28 13:17:20|30.57|30.49|30.59|30.51|30.59|30.51|30.56|30.48|40
1646054260000|2022-02-28 13:17:40|30.57|30.49|30.62|30.54|30.64|30.56|30.57|30.49|9
1646054270000|2022-02-28 13:17:50|30.61|30.53|30.61|30.53|30.64|30.56|30.61|30.53|3
1646054280000|2022-02-28 13:18:00|30.62|30.54|30.62|30.54|30.62|30.54|30.61|30.53|0
1646054290000|2022-02-28 13:18:10|30.64|30.56|30.61|30.53|30.64|30.56|30.61|30.53|3
1646054300000|2022-02-28 13:18:20|30.59|30.51|30.62|30.54|30.62|30.54|30.59|30.51|10
1646054310000|2022-02-28 13:18:30|30.61|30.53|30.62|30.54|30.62|30.54|30.61|30.53|5
1646054320000|2022-02-28 13:18:40|30.61|30.53|30.61|30.53|30.62|30.54|30.61|30.53|0
1646054330000|2022-02-28 13:18:50|30.6|30.52|30.59|30.51|30.6|30.52|30.59|30.51|0
1646054360000|2022-02-28 13:19:20|30.6|30.52|30.59|30.51|30.61|30.53|30.59|30.51|2
1646054370000|2022-02-28 13:19:30|30.6|30.52|30.64|30.56|30.64|30.56|30.59|30.51|1
1646054380000|2022-02-28 13:19:40|30.6|30.52|30.59|30.51|30.6|30.52|30.59|30.51|2
1646054390000|2022-02-28 13:19:50|30.57|30.49|30.59|30.51|30.59|30.51|30.56|30.48|0
1646054400000|2022-02-28 13:20:00|30.57|30.49|30.56|30.48|30.59|30.51|30.56|30.48|0
1646054410000|2022-02-28 13:20:10|30.57|30.49|30.57|30.49|30.59|30.51|30.56|30.48|0
1646054420000|2022-02-28 13:20:20|30.56|30.48|30.57|30.49|30.59|30.51|30.55|30.47|0
1646054430000|2022-02-28 13:20:30|30.56|30.48|30.52|30.44|30.56|30.48|30.52|30.44|0
1646054440000|2022-02-28 13:20:40|30.54|30.46|30.55|30.47|30.57|30.49|30.54|30.46|5
1646054450000|2022-02-28 13:20:50|30.57|30.49|30.59|30.51|30.59|30.51|30.57|30.49|1
1646054460000|2022-02-28 13:21:00|30.57|30.49|30.59|30.51|30.59|30.51|30.56|30.48|3
1646054470000|2022-02-28 13:21:10|30.57|30.49|30.59|30.51|30.59|30.51|30.55|30.47|0
1646054480000|2022-02-28 13:21:20|30.64|30.56|30.59|30.51|30.64|30.56|30.59|30.51|10
1646054490000|2022-02-28 13:21:30|30.61|30.53|30.64|30.56|30.64|30.56|30.61|30.53|6
1646054500000|2022-02-28 13:21:40|30.6|30.52|30.59|30.51|30.61|30.53|30.57|30.49|1
1646054510000|2022-02-28 13:21:50|30.57|30.49|30.59|30.51|30.59|30.51|30.57|30.49|1
1646054520000|2022-02-28 13:22:00|30.56|30.48|30.52|30.44|30.56|30.48|30.51|30.43|44
1646054530000|2022-02-28 13:22:10|30.51|30.43|30.52|30.44|30.52|30.44|30.51|30.43|63
1646054540000|2022-02-28 13:22:20|30.54|30.46|30.54|30.46|30.54|30.46|30.51|30.43|0
1646054550000|2022-02-28 13:22:30|30.55|30.47|30.59|30.51|30.59|30.51|30.55|30.47|15
1646054560000|2022-02-28 13:22:40|30.62|30.54|30.61|30.53|30.62|30.54|30.61|30.53|1
1646054570000|2022-02-28 13:22:50|30.62|30.54|30.61|30.53|30.64|30.56|30.59|30.51|13
1646054580000|2022-02-28 13:23:00|30.59|30.51|30.64|30.56|30.64|30.56|30.59|30.51|7
1646054590000|2022-02-28 13:23:10|||||||||6
1646054600000|2022-02-28 13:23:20|30.61|30.53|30.64|30.56|30.64|30.56|30.6|30.52|3
1646054610000|2022-02-28 13:23:30|30.61|30.53|30.56|30.48|30.64|30.56|30.56|30.48|3
1646054620000|2022-02-28 13:23:40|30.57|30.49|30.59|30.51|30.6|30.52|30.57|30.49|0
1646054630000|2022-02-28 13:23:50|30.57|30.49|30.59|30.51|30.59|30.51|30.57|30.49|1
1646054640000|2022-02-28 13:24:00|30.57|30.49|30.59|30.51|30.59|30.51|30.55|30.47|2
1646054650000|2022-02-28 13:24:10|30.57|30.49|30.59|30.51|30.59|30.51|30.57|30.49|0
1646054660000|2022-02-28 13:24:20|30.56|30.48|30.59|30.51|30.59|30.51|30.56|30.48|0
1646054670000|2022-02-28 13:24:30|30.64|30.56|30.64|30.56|30.64|30.56|30.6|30.52|9
1646054680000|2022-02-28 13:24:40|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|1
1646054690000|2022-02-28 13:24:50|30.62|30.54|30.64|30.56|30.64|30.56|30.59|30.51|0
1646054700000|2022-02-28 13:25:00|30.61|30.53|30.6|30.52|30.61|30.53|30.6|30.52|0
1646054710000|2022-02-28 13:25:10|30.59|30.51|30.6|30.52|30.6|30.52|30.59|30.51|0
1646054720000|2022-02-28 13:25:20|30.64|30.56|30.61|30.53|30.64|30.56|30.59|30.51|2
1646054730000|2022-02-28 13:25:30|30.6|30.52|30.59|30.51|30.6|30.52|30.59|30.51|0
1646054740000|2022-02-28 13:25:40|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1646054750000|2022-02-28 13:25:50|30.61|30.53|30.64|30.56|30.64|30.56|30.61|30.53|0
1646054770000|2022-02-28 13:26:10|30.62|30.54|30.62|30.54|30.64|30.56|30.6|30.52|11
1646054780000|2022-02-28 13:26:20|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1646054790000|2022-02-28 13:26:30|30.69|30.61|30.66|30.58|30.69|30.61|30.66|30.58|36
1646054800000|2022-02-28 13:26:40|30.65|30.57|30.69|30.61|30.69|30.61|30.65|30.57|15
1646054820000|2022-02-28 13:27:00|30.64|30.56|30.64|30.56|30.69|30.61|30.64|30.56|4
1646054830000|2022-02-28 13:27:10|30.69|30.61|30.64|30.56|30.69|30.61|30.64|30.56|1
1646054860000|2022-02-28 13:27:40|30.69|30.61|30.64|30.56|30.69|30.61|30.64|30.56|9
1646054870000|2022-02-28 13:27:50|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|1
1646054910000|2022-02-28 13:28:30|30.72|30.64|30.71|30.63|30.72|30.64|30.69|30.61|23
1646054920000|2022-02-28 13:28:40|||||||||2
1646054940000|2022-02-28 13:29:00|30.69|30.61|30.71|30.63|30.71|30.63|30.69|30.61|3
1646054950000|2022-02-28 13:29:10|30.7|30.62|30.71|30.63|30.71|30.63|30.7|30.62|3
1646054960000|2022-02-28 13:29:20|30.7|30.62|30.66|30.58|30.7|30.62|30.66|30.58|2
1646054970000|2022-02-28 13:29:30|30.67|30.59|30.66|30.58|30.67|30.59|30.66|30.58|0
1646054980000|2022-02-28 13:29:40|30.64|30.56|30.62|30.54|30.64|30.56|30.61|30.53|1
1646054990000|2022-02-28 13:29:50|30.61|30.53|30.61|30.53|30.62|30.54|30.59|30.51|8
1646055000000|2022-02-28 13:30:00|30.62|30.54|30.61|30.53|30.63|30.55|30.61|30.53|3
1646055010000|2022-02-28 13:30:10|30.63|30.55|30.62|30.54|30.63|30.55|30.61|30.53|1
1646055020000|2022-02-28 13:30:20|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|1
1646055030000|2022-02-28 13:30:30|30.6|30.52|30.59|30.51|30.61|30.53|30.56|30.48|41
1646055040000|2022-02-28 13:30:40|30.57|30.49|30.59|30.51|30.6|30.52|30.56|30.48|1
1646055050000|2022-02-28 13:30:50|30.61|30.53|30.64|30.56|30.64|30.56|30.61|30.53|16
1646055060000|2022-02-28 13:31:00|30.63|30.55|30.66|30.58|30.68|30.6|30.63|30.55|1
1646055070000|2022-02-28 13:31:10|30.68|30.6|30.65|30.57|30.68|30.6|30.63|30.55|21
1646055080000|2022-02-28 13:31:20|30.66|30.58|30.66|30.58|30.68|30.6|30.63|30.55|0
1646055090000|2022-02-28 13:31:30|30.68|30.6|30.68|30.6|30.68|30.6|30.66|30.58|0
1646055100000|2022-02-28 13:31:40|30.65|30.57|30.68|30.6|30.68|30.6|30.65|30.57|20
1646055110000|2022-02-28 13:31:50|30.7|30.62|30.7|30.62|30.71|30.63|30.7|30.62|18
1646055120000|2022-02-28 13:32:00|30.71|30.63|30.7|30.62|30.72|30.64|30.7|30.62|11
1646055130000|2022-02-28 13:32:10|30.68|30.6|30.71|30.63|30.71|30.63|30.68|30.6|0
1646055140000|2022-02-28 13:32:20|30.73|30.65|30.71|30.63|30.73|30.65|30.71|30.63|1
1646055150000|2022-02-28 13:32:30|30.72|30.64|30.73|30.65|30.73|30.65|30.72|30.64|39
1646055160000|2022-02-28 13:32:40|30.76|30.68|30.68|30.6|30.76|30.68|30.68|30.6|62
1646055170000|2022-02-28 13:32:50|30.7|30.62|30.68|30.6|30.7|30.62|30.68|30.6|5
1646055180000|2022-02-28 13:33:00|30.67|30.59|30.68|30.6|30.68|30.6|30.67|30.59|47
1646055210000|2022-02-28 13:33:30|30.71|30.63|30.72|30.64|30.73|30.65|30.71|30.63|10
1646055220000|2022-02-28 13:33:40|30.73|30.65|30.72|30.64|30.73|30.65|30.72|30.64|0
1646055230000|2022-02-28 13:33:50|30.73|30.65|30.76|30.68|30.76|30.68|30.72|30.64|3
1646055240000|2022-02-28 13:34:00|30.77|30.69|30.8|30.72|30.81|30.73|30.77|30.69|2
1646055250000|2022-02-28 13:34:10|30.81|30.73|30.82|30.74|30.85|30.77|30.78|30.7|30
1646055260000|2022-02-28 13:34:20|30.81|30.73|30.81|30.73|30.82|30.74|30.81|30.73|3
1646055270000|2022-02-28 13:34:30|30.82|30.74|30.8|30.72|30.82|30.74|30.78|30.7|55
1646055280000|2022-02-28 13:34:40|30.82|30.74|30.83|30.75|30.87|30.79|30.81|30.73|76
1646055300000|2022-02-28 13:35:00|||||||||35
1646055310000|2022-02-28 13:35:10|30.81|30.73|30.88|30.8|30.88|30.8|30.81|30.73|53
1646055320000|2022-02-28 13:35:20|30.9|30.82|30.98|30.9|30.98|30.9|30.9|30.82|43
1646055330000|2022-02-28 13:35:30|30.97|30.89|30.98|30.9|30.98|30.9|30.97|30.89|12
1646055340000|2022-02-28 13:35:40|30.97|30.89|30.98|30.9|31.01|30.93|30.97|30.89|55
1646055350000|2022-02-28 13:35:50|31|30.92|31.02|30.94|31.02|30.94|31|30.92|1
1646055360000|2022-02-28 13:36:00|31.03|30.95|31.03|30.95|31.03|30.95|31.01|30.93|65
1646055370000|2022-02-28 13:36:10|31.01|30.93|30.98|30.9|31.03|30.95|30.98|30.9|2
1646055380000|2022-02-28 13:36:20|31|30.92|31.03|30.95|31.03|30.95|31|30.92|12
1646055390000|2022-02-28 13:36:30|31|30.92|31.03|30.95|31.03|30.95|30.98|30.9|6
1646055400000|2022-02-28 13:36:40|31.01|30.93|30.98|30.9|31.03|30.95|30.98|30.9|0
1646055420000|2022-02-28 13:37:00|31.02|30.94|30.98|30.9|31.02|30.94|30.98|30.9|103
1646055430000|2022-02-28 13:37:10|31|30.92|31.01|30.93|31.03|30.95|30.98|30.9|29
1646055440000|2022-02-28 13:37:20|30.98|30.9|30.98|30.9|30.98|30.9|30.98|30.9|0
1646055450000|2022-02-28 13:37:30|30.96|30.88|30.96|30.88|30.96|30.88|30.95|30.87|34
1646055460000|2022-02-28 13:37:40|30.95|30.87|30.98|30.9|30.98|30.9|30.95|30.87|10
1646055470000|2022-02-28 13:37:50|30.96|30.88|30.96|30.88|30.98|30.9|30.95|30.87|0
1646055480000|2022-02-28 13:38:00|30.95|30.87|30.92|30.84|30.95|30.87|30.92|30.84|3
1646055490000|2022-02-28 13:38:10|30.93|30.85|30.88|30.8|30.93|30.85|30.88|30.8|7
1646055500000|2022-02-28 13:38:20|30.93|30.85|30.88|30.8|30.93|30.85|30.88|30.8|18
1646055510000|2022-02-28 13:38:30|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|23
1646055520000|2022-02-28 13:38:40|30.88|30.8|30.87|30.79|30.88|30.8|30.87|30.79|0
1646055530000|2022-02-28 13:38:50|30.86|30.78|30.87|30.79|30.9|30.82|30.86|30.78|17
1646055540000|2022-02-28 13:39:00|30.86|30.78|30.86|30.78|30.87|30.79|30.86|30.78|0
1646055550000|2022-02-28 13:39:10|30.85|30.77|30.88|30.8|30.88|30.8|30.85|30.77|0
1646055560000|2022-02-28 13:39:20|30.86|30.78|30.87|30.79|30.88|30.8|30.86|30.78|9
1646055570000|2022-02-28 13:39:30|30.88|30.8|30.93|30.85|30.93|30.85|30.87|30.79|3
1646055580000|2022-02-28 13:39:40|30.96|30.88|30.98|30.9|30.98|30.9|30.93|30.85|13
1646055600000|2022-02-28 13:40:00|31.03|30.95|31.03|30.95|31.08|31|31.03|30.95|16
1646055610000|2022-02-28 13:40:10|30.98|30.9|31.03|30.95|31.08|31|30.98|30.9|6
1646055620000|2022-02-28 13:40:20|31.01|30.93|31.01|30.93|31.03|30.95|31.01|30.93|14
1646055630000|2022-02-28 13:40:30|31|30.92|30.98|30.9|31|30.92|30.98|30.9|0
1646055640000|2022-02-28 13:40:40|31.02|30.94|30.98|30.9|31.03|30.95|30.98|30.9|2
1646055660000|2022-02-28 13:41:00|30.96|30.88|30.93|30.85|30.96|30.88|30.93|30.85|2
1646055670000|2022-02-28 13:41:10|30.92|30.84|30.98|30.9|30.98|30.9|30.92|30.84|12
1646055680000|2022-02-28 13:41:20|30.97|30.89|30.98|30.9|30.98|30.9|30.97|30.89|1
1646055690000|2022-02-28 13:41:30|31|30.92|31.03|30.95|31.03|30.95|31|30.92|1
1646055700000|2022-02-28 13:41:40|||||||||2
1646055720000|2022-02-28 13:42:00|31.01|30.93|31.03|30.95|31.03|30.95|30.98|30.9|5
1646055730000|2022-02-28 13:42:10|31.02|30.94|30.98|30.9|31.02|30.94|30.97|30.89|21
1646055740000|2022-02-28 13:42:20|30.96|30.88|30.98|30.9|30.98|30.9|30.96|30.88|3
1646055750000|2022-02-28 13:42:30|30.96|30.88|31|30.92|31|30.92|30.96|30.88|1
1646055760000|2022-02-28 13:42:40|30.98|30.9|31|30.92|31|30.92|30.98|30.9|0
1646055770000|2022-02-28 13:42:50|31.03|30.95|31.08|31|31.08|31|30.98|30.9|28
1646055780000|2022-02-28 13:43:00|31.06|30.98|31.11|31.03|31.13|31.05|31.06|30.98|162
1646055790000|2022-02-28 13:43:10|31.12|31.04|31.13|31.05|31.16|31.08|31.11|31.03|3
1646055800000|2022-02-28 13:43:20|31.12|31.04|31.08|31|31.12|31.04|31.03|30.95|4
1646055830000|2022-02-28 13:43:50|31.12|31.04|31.11|31.03|31.12|31.04|31.11|31.03|1
1646055840000|2022-02-28 13:44:00|31.08|31|31.08|31|31.11|31.03|31.08|31|0
1646055850000|2022-02-28 13:44:10|31.07|30.99|31.05|30.97|31.07|30.99|31.03|30.95|0
1646055860000|2022-02-28 13:44:20|31.06|30.98|31.03|30.95|31.08|31|31.03|30.95|4
1646055870000|2022-02-28 13:44:30|31.06|30.98|31.06|30.98|31.06|30.98|31.03|30.95|1
1646055880000|2022-02-28 13:44:40|31.07|30.99|31.06|30.98|31.08|31|31.05|30.97|1
1646055890000|2022-02-28 13:44:50|31.05|30.97|31.03|30.95|31.06|30.98|31.03|30.95|0
1646055900000|2022-02-28 13:45:00|31.01|30.93|31|30.92|31.03|30.95|30.98|30.9|3
1646055910000|2022-02-28 13:45:10|31.01|30.93|31.03|30.95|31.03|30.95|31.01|30.93|40
1646055920000|2022-02-28 13:45:20|31.02|30.94|31.02|30.94|31.02|30.94|31.01|30.93|0
1646055930000|2022-02-28 13:45:30|31.01|30.93|31.01|30.93|31.03|30.95|31.01|30.93|0
1646055940000|2022-02-28 13:45:40|31|30.92|30.97|30.89|31|30.92|30.97|30.89|1
1646055950000|2022-02-28 13:45:50|30.96|30.88|30.96|30.88|30.96|30.88|30.93|30.85|25
1646055960000|2022-02-28 13:46:00|30.97|30.89|31.01|30.93|31.01|30.93|30.96|30.88|7
1646055980000|2022-02-28 13:46:20|31|30.92|30.97|30.89|31|30.92|30.97|30.89|1
1646055990000|2022-02-28 13:46:30|30.98|30.9|31|30.92|31.01|30.93|30.98|30.9|2
1646056000000|2022-02-28 13:46:40|30.98|30.9|30.98|30.9|31.01|30.93|30.98|30.9|8
1646056010000|2022-02-28 13:46:50|31|30.92|31.01|30.93|31.05|30.97|31|30.92|3
1646056020000|2022-02-28 13:47:00|30.98|30.9|31.01|30.93|31.01|30.93|30.98|30.9|18
1646056030000|2022-02-28 13:47:10|31|30.92|30.95|30.87|31.01|30.93|30.93|30.85|50
1646056040000|2022-02-28 13:47:20|30.96|30.88|30.97|30.89|30.98|30.9|30.96|30.88|0
1646056050000|2022-02-28 13:47:30|30.96|30.88|30.92|30.84|30.97|30.89|30.91|30.83|18
1646056060000|2022-02-28 13:47:40|30.91|30.83|30.93|30.85|30.93|30.85|30.91|30.83|7
1646056070000|2022-02-28 13:47:50|30.92|30.84|30.92|30.84|30.93|30.85|30.91|30.83|1
1646056080000|2022-02-28 13:48:00|30.93|30.85|30.91|30.83|30.93|30.85|30.91|30.83|1
1646056090000|2022-02-28 13:48:10|30.93|30.85|30.93|30.85|30.93|30.85|30.92|30.84|2
1646056100000|2022-02-28 13:48:20|30.92|30.84|30.88|30.8|30.92|30.84|30.86|30.78|5
1646056110000|2022-02-28 13:48:30|30.9|30.82|30.91|30.83|30.91|30.83|30.88|30.8|1
1646056130000|2022-02-28 13:48:50|30.92|30.84|30.91|30.83|30.92|30.84|30.91|30.83|0
1646056140000|2022-02-28 13:49:00|30.9|30.82|30.91|30.83|30.91|30.83|30.9|30.82|1
1646056150000|2022-02-28 13:49:10|30.87|30.79|30.91|30.83|30.91|30.83|30.87|30.79|3
1646056160000|2022-02-28 13:49:20|30.9|30.82|30.91|30.83|30.91|30.83|30.9|30.82|1
1646056170000|2022-02-28 13:49:30|30.9|30.82|30.9|30.82|30.91|30.83|30.9|30.82|3
1646056180000|2022-02-28 13:49:40|30.91|30.83|30.91|30.83|30.91|30.83|30.91|30.83|0
1646056190000|2022-02-28 13:49:50|30.9|30.82|30.86|30.78|30.9|30.82|30.86|30.78|4
1646056200000|2022-02-28 13:50:00|30.85|30.77|30.86|30.78|30.86|30.78|30.85|30.77|1
1646056240000|2022-02-28 13:50:40|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|1
1646056250000|2022-02-28 13:50:50|30.86|30.78|30.86|30.78|30.88|30.8|30.86|30.78|4
1646056260000|2022-02-28 13:51:00|30.85|30.77|30.83|30.75|30.85|30.77|30.83|30.75|0
1646056270000|2022-02-28 13:51:10|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|1
1646056290000|2022-02-28 13:51:30|30.8|30.72|30.78|30.7|30.8|30.72|30.77|30.69|5
1646056300000|2022-02-28 13:51:40|30.76|30.68|30.77|30.69|30.78|30.7|30.76|30.68|0
1646056310000|2022-02-28 13:51:50|30.78|30.7|30.73|30.65|30.78|30.7|30.73|30.65|29
1646056320000|2022-02-28 13:52:00|30.7|30.62|30.71|30.63|30.71|30.63|30.7|30.62|10
1646056330000|2022-02-28 13:52:10|30.7|30.62|30.73|30.65|30.73|30.65|30.7|30.62|1
1646056340000|2022-02-28 13:52:20|30.72|30.64|30.73|30.65|30.73|30.65|30.72|30.64|8
1646056350000|2022-02-28 13:52:30|30.72|30.64|30.7|30.62|30.72|30.64|30.7|30.62|3
1646056360000|2022-02-28 13:52:40|30.71|30.63|30.72|30.64|30.73|30.65|30.71|30.63|2
1646056370000|2022-02-28 13:52:50|30.71|30.63|30.7|30.62|30.71|30.63|30.68|30.6|0
1646056380000|2022-02-28 13:53:00|30.71|30.63|30.72|30.64|30.72|30.64|30.7|30.62|2
1646056390000|2022-02-28 13:53:10|30.71|30.63|30.67|30.59|30.73|30.65|30.66|30.58|1
1646056400000|2022-02-28 13:53:20|30.68|30.6|30.71|30.63|30.71|30.63|30.66|30.58|1
1646056410000|2022-02-28 13:53:30|30.72|30.64|30.71|30.63|30.72|30.64|30.71|30.63|1
1646056420000|2022-02-28 13:53:40|30.7|30.62|30.71|30.63|30.71|30.63|30.67|30.59|1
1646056430000|2022-02-28 13:53:50|30.72|30.64|30.76|30.68|30.76|30.68|30.71|30.63|2
1646056440000|2022-02-28 13:54:00|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|1
1646056450000|2022-02-28 13:54:10|30.76|30.68|30.76|30.68|30.76|30.68|30.76|30.68|2
1646056460000|2022-02-28 13:54:20|30.78|30.7|30.78|30.7|30.78|30.7|30.77|30.69|4
1646056480000|2022-02-28 13:54:40|30.77|30.69|30.78|30.7|30.78|30.7|30.77|30.69|2
1646056490000|2022-02-28 13:54:50|30.82|30.74|30.83|30.75|30.83|30.75|30.82|30.74|10
1646056500000|2022-02-28 13:55:00|30.82|30.74|30.81|30.73|30.82|30.74|30.78|30.7|1
1646056510000|2022-02-28 13:55:10|30.8|30.72|30.8|30.72|30.81|30.73|30.8|30.72|0
1646056520000|2022-02-28 13:55:20|30.78|30.7|30.81|30.73|30.81|30.73|30.78|30.7|3
1646056530000|2022-02-28 13:55:30|30.78|30.7|30.81|30.73|30.81|30.73|30.78|30.7|25
1646056540000|2022-02-28 13:55:40|30.82|30.74|30.86|30.78|30.86|30.78|30.82|30.74|21
1646056550000|2022-02-28 13:55:50|30.85|30.77|30.86|30.78|30.86|30.78|30.82|30.74|1
1646056560000|2022-02-28 13:56:00|30.85|30.77|30.86|30.78|30.86|30.78|30.85|30.77|14
1646056570000|2022-02-28 13:56:10|30.83|30.75|30.85|30.77|30.85|30.77|30.83|30.75|3
1646056580000|2022-02-28 13:56:20|30.86|30.78|30.86|30.78|30.86|30.78|30.85|30.77|5
1646056590000|2022-02-28 13:56:30|30.88|30.8|30.91|30.83|30.91|30.83|30.88|30.8|50
1646056600000|2022-02-28 13:56:40|||||||||1
1646056610000|2022-02-28 13:56:50|30.86|30.78|30.86|30.78|30.86|30.78|30.86|30.78|11
1646056620000|2022-02-28 13:57:00|30.87|30.79|30.9|30.82|30.9|30.82|30.87|30.79|2
1646056630000|2022-02-28 13:57:10|30.88|30.8|30.87|30.79|30.9|30.82|30.87|30.79|0
1646056640000|2022-02-28 13:57:20|30.9|30.82|30.86|30.78|30.91|30.83|30.86|30.78|17
1646056650000|2022-02-28 13:57:30|||||||||18
1646056660000|2022-02-28 13:57:40|30.88|30.8|30.86|30.78|30.88|30.8|30.86|30.78|49
1646056670000|2022-02-28 13:57:50|30.87|30.79|30.86|30.78|30.88|30.8|30.86|30.78|6
1646056680000|2022-02-28 13:58:00|30.87|30.79|30.86|30.78|30.88|30.8|30.86|30.78|1
1646056710000|2022-02-28 13:58:30|30.85|30.77|30.86|30.78|30.86|30.78|30.85|30.77|4
1646056730000|2022-02-28 13:58:50|30.85|30.77|30.86|30.78|30.86|30.78|30.85|30.77|3
1646056740000|2022-02-28 13:59:00|30.85|30.77|30.83|30.75|30.86|30.78|30.83|30.75|0
1646056750000|2022-02-28 13:59:10|30.81|30.73|30.81|30.73|30.82|30.74|30.81|30.73|0
1646056760000|2022-02-28 13:59:20|30.82|30.74|30.81|30.73|30.82|30.74|30.81|30.73|0
1646056780000|2022-02-28 13:59:40|30.82|30.74|30.82|30.74|30.82|30.74|30.82|30.74|0
1646056790000|2022-02-28 13:59:50|30.83|30.75|30.83|30.75|30.85|30.77|30.83|30.75|2
1646056800000|2022-02-28 14:00:00|30.85|30.77|30.85|30.77|30.86|30.78|30.83|30.75|6
1646056810000|2022-02-28 14:00:10|30.86|30.78|30.85|30.77|30.86|30.78|30.83|30.75|8
1646056820000|2022-02-28 14:00:20|30.83|30.75|30.83|30.75|30.86|30.78|30.83|30.75|23
1646056830000|2022-02-28 14:00:30|30.82|30.74|30.78|30.7|30.82|30.74|30.78|30.7|8
1646056840000|2022-02-28 14:00:40|30.83|30.75|30.87|30.79|30.87|30.79|30.83|30.75|4
1646056850000|2022-02-28 14:00:50|30.88|30.8|30.91|30.83|30.91|30.83|30.87|30.79|1
1646056860000|2022-02-28 14:01:00|30.88|30.8|30.87|30.79|30.9|30.82|30.87|30.79|2
1646056870000|2022-02-28 14:01:10|30.88|30.8|30.86|30.78|30.88|30.8|30.86|30.78|6
1646056880000|2022-02-28 14:01:20|30.88|30.8|30.81|30.73|30.88|30.8|30.81|30.73|1
1646056890000|2022-02-28 14:01:30|30.8|30.72|30.76|30.68|30.82|30.74|30.76|30.68|0
1646056900000|2022-02-28 14:01:40|30.77|30.69|30.76|30.68|30.78|30.7|30.76|30.68|7
1646056910000|2022-02-28 14:01:50|30.71|30.63|30.76|30.68|30.76|30.68|30.71|30.63|17
1646056920000|2022-02-28 14:02:00|30.77|30.69|30.78|30.7|30.78|30.7|30.77|30.69|0
1646056930000|2022-02-28 14:02:10|30.76|30.68|30.76|30.68|30.76|30.68|30.76|30.68|1
1646056940000|2022-02-28 14:02:20|||||||||7
1646056960000|2022-02-28 14:02:40|30.73|30.65|30.73|30.65|30.75|30.67|30.73|30.65|0
1646056970000|2022-02-28 14:02:50|30.71|30.63|30.76|30.68|30.76|30.68|30.71|30.63|0
1646056980000|2022-02-28 14:03:00|30.73|30.65|30.71|30.63|30.73|30.65|30.71|30.63|1
1646056990000|2022-02-28 14:03:10|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|3
1646057000000|2022-02-28 14:03:20|30.71|30.63|30.71|30.63|30.75|30.67|30.71|30.63|0
1646057010000|2022-02-28 14:03:30|30.73|30.65|30.75|30.67|30.76|30.68|30.73|30.65|0
1646057020000|2022-02-28 14:03:40|30.73|30.65|30.73|30.65|30.76|30.68|30.71|30.63|6
1646057030000|2022-02-28 14:03:50|30.72|30.64|30.71|30.63|30.76|30.68|30.71|30.63|3
1646057040000|2022-02-28 14:04:00|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|3
1646057050000|2022-02-28 14:04:10|30.76|30.68|30.71|30.63|30.76|30.68|30.71|30.63|10
1646057060000|2022-02-28 14:04:20|30.72|30.64|30.71|30.63|30.72|30.64|30.71|30.63|0
1646057070000|2022-02-28 14:04:30|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|1
1646057080000|2022-02-28 14:04:40|30.75|30.67|30.75|30.67|30.75|30.67|30.72|30.64|6
1646057090000|2022-02-28 14:04:50|30.76|30.68|30.71|30.63|30.76|30.68|30.71|30.63|1
1646057100000|2022-02-28 14:05:00|30.72|30.64|30.71|30.63|30.73|30.65|30.71|30.63|0
1646057110000|2022-02-28 14:05:10|30.72|30.64|30.73|30.65|30.75|30.67|30.71|30.63|2
1646057120000|2022-02-28 14:05:20|30.72|30.64|30.71|30.63|30.73|30.65|30.71|30.63|0
1646057140000|2022-02-28 14:05:40|30.68|30.6|30.71|30.63|30.71|30.63|30.68|30.6|4
1646057150000|2022-02-28 14:05:50|30.7|30.62|30.66|30.58|30.7|30.62|30.66|30.58|1
1646057160000|2022-02-28 14:06:00|30.67|30.59|30.67|30.59|30.68|30.6|30.66|30.58|17
1646057170000|2022-02-28 14:06:10|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|0
1646057180000|2022-02-28 14:06:20|30.72|30.64|30.73|30.65|30.73|30.65|30.72|30.64|16
1646057190000|2022-02-28 14:06:30|30.72|30.64|30.73|30.65|30.73|30.65|30.71|30.63|0
1646057200000|2022-02-28 14:06:40|30.72|30.64|30.73|30.65|30.73|30.65|30.72|30.64|0
1646057210000|2022-02-28 14:06:50|30.72|30.64|30.72|30.64|30.73|30.65|30.7|30.62|9
1646057220000|2022-02-28 14:07:00|30.7|30.62|30.73|30.65|30.76|30.68|30.7|30.62|5
1646057230000|2022-02-28 14:07:10|30.75|30.67|30.77|30.69|30.77|30.69|30.73|30.65|0
1646057240000|2022-02-28 14:07:20|30.76|30.68|30.73|30.65|30.76|30.68|30.73|30.65|0
1646057250000|2022-02-28 14:07:30|30.76|30.68|30.73|30.65|30.77|30.69|30.73|30.65|6
1646057270000|2022-02-28 14:07:50|||||||||2
1646057280000|2022-02-28 14:08:00|30.75|30.67|30.73|30.65|30.75|30.67|30.73|30.65|0
1646057290000|2022-02-28 14:08:10|30.75|30.67|30.73|30.65|30.75|30.67|30.73|30.65|0
1646057300000|2022-02-28 14:08:20|30.72|30.64|30.73|30.65|30.73|30.65|30.71|30.63|2
1646057320000|2022-02-28 14:08:40|30.71|30.63|30.71|30.63|30.71|30.63|30.7|30.62|2
1646057330000|2022-02-28 14:08:50|30.73|30.65|30.73|30.65|30.73|30.65|30.72|30.64|0
1646057340000|2022-02-28 14:09:00|30.76|30.68|30.76|30.68|30.76|30.68|30.76|30.68|1
1646057350000|2022-02-28 14:09:10|||||||||1
1646057360000|2022-02-28 14:09:20|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|7
1646057370000|2022-02-28 14:09:30|30.68|30.6|30.7|30.62|30.72|30.64|30.68|30.6|23
1646057380000|2022-02-28 14:09:40|30.68|30.6|30.71|30.63|30.71|30.63|30.68|30.6|0
1646057390000|2022-02-28 14:09:50|30.68|30.6|30.67|30.59|30.68|30.6|30.66|30.58|7
1646057400000|2022-02-28 14:10:00|30.66|30.58|30.67|30.59|30.68|30.6|30.66|30.58|2
1646057410000|2022-02-28 14:10:10|30.68|30.6|30.66|30.58|30.68|30.6|30.63|30.55|5
1646057420000|2022-02-28 14:10:20|30.68|30.6|30.63|30.55|30.68|30.6|30.61|30.53|47
1646057430000|2022-02-28 14:10:30|30.62|30.54|30.63|30.55|30.63|30.55|30.62|30.54|0
1646057440000|2022-02-28 14:10:40|30.65|30.57|30.63|30.55|30.65|30.57|30.62|30.54|0
1646057450000|2022-02-28 14:10:50|30.62|30.54|30.63|30.55|30.63|30.55|30.61|30.53|41
1646057460000|2022-02-28 14:11:00|30.62|30.54|30.61|30.53|30.63|30.55|30.61|30.53|6
1646057470000|2022-02-28 14:11:10|30.62|30.54|30.66|30.58|30.66|30.58|30.61|30.53|4
1646057480000|2022-02-28 14:11:20|30.65|30.57|30.61|30.53|30.66|30.58|30.61|30.53|1
1646057510000|2022-02-28 14:11:50|30.6|30.52|30.61|30.53|30.61|30.53|30.6|30.52|8
1646057520000|2022-02-28 14:12:00|30.58|30.5|30.58|30.5|30.61|30.53|30.58|30.5|3
1646057530000|2022-02-28 14:12:10|30.61|30.53|30.58|30.5|30.61|30.53|30.58|30.5|2
1646057540000|2022-02-28 14:12:20|||||||||6
1646057550000|2022-02-28 14:12:30|30.57|30.49|30.55|30.47|30.57|30.49|30.53|30.45|4
1646057560000|2022-02-28 14:12:40|30.56|30.48|30.56|30.48|30.57|30.49|30.53|30.45|1
1646057570000|2022-02-28 14:12:50|30.57|30.49|30.57|30.49|30.58|30.5|30.57|30.49|0
1646057580000|2022-02-28 14:13:00|30.56|30.48|30.58|30.5|30.58|30.5|30.56|30.48|0
1646057590000|2022-02-28 14:13:10|30.57|30.49|30.56|30.48|30.57|30.49|30.56|30.48|0
1646057600000|2022-02-28 14:13:20|30.55|30.47|30.56|30.48|30.56|30.48|30.55|30.47|3
1646057620000|2022-02-28 14:13:40|30.55|30.47|30.53|30.45|30.56|30.48|30.53|30.45|3
1646057630000|2022-02-28 14:13:50|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|2
1646057640000|2022-02-28 14:14:00|30.58|30.5|30.58|30.5|30.58|30.5|30.57|30.49|0
1646057650000|2022-02-28 14:14:10|30.56|30.48|30.58|30.5|30.58|30.5|30.56|30.48|1
1646057670000|2022-02-28 14:14:30|30.62|30.54|30.66|30.58|30.66|30.58|30.61|30.53|76
1646057680000|2022-02-28 14:14:40|30.63|30.55|30.63|30.55|30.66|30.58|30.63|30.55|5
1646057690000|2022-02-28 14:14:50|30.62|30.54|30.6|30.52|30.62|30.54|30.58|30.5|27
1646057700000|2022-02-28 14:15:00|30.58|30.5|30.58|30.5|30.58|30.5|30.57|30.49|0
1646057710000|2022-02-28 14:15:10|30.61|30.53|30.6|30.52|30.61|30.53|30.58|30.5|63
1646057720000|2022-02-28 14:15:20|30.58|30.5|30.58|30.5|30.6|30.52|30.58|30.5|0
1646057730000|2022-02-28 14:15:30|30.57|30.49|30.53|30.45|30.58|30.5|30.53|30.45|28
1646057740000|2022-02-28 14:15:40|30.51|30.43|30.51|30.43|30.51|30.43|30.48|30.4|32
1646057750000|2022-02-28 14:15:50|30.48|30.4|30.48|30.4|30.51|30.43|30.48|30.4|4
1646057760000|2022-02-28 14:16:00|30.5|30.42|30.53|30.45|30.53|30.45|30.5|30.42|14
1646057770000|2022-02-28 14:16:10|30.52|30.44|30.52|30.44|30.53|30.45|30.51|30.43|2
1646057780000|2022-02-28 14:16:20|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|0
1646057800000|2022-02-28 14:16:40|30.51|30.43|30.53|30.45|30.53|30.45|30.5|30.42|4
1646057810000|2022-02-28 14:16:50|30.51|30.43|30.51|30.43|30.52|30.44|30.5|30.42|2
1646057820000|2022-02-28 14:17:00|30.52|30.44|30.53|30.45|30.53|30.45|30.52|30.44|2
1646057830000|2022-02-28 14:17:10|30.52|30.44|30.52|30.44|30.53|30.45|30.51|30.43|0
1646057840000|2022-02-28 14:17:20|30.51|30.43|30.51|30.43|30.52|30.44|30.51|30.43|0
1646057850000|2022-02-28 14:17:30|30.52|30.44|30.52|30.44|30.52|30.44|30.51|30.43|0
1646057860000|2022-02-28 14:17:40|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|0
1646057880000|2022-02-28 14:18:00|30.52|30.44|30.51|30.43|30.52|30.44|30.51|30.43|2
1646057920000|2022-02-28 14:18:40|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|212
1646057930000|2022-02-28 14:18:50|30.58|30.5|30.57|30.49|30.58|30.5|30.57|30.49|0
1646057940000|2022-02-28 14:19:00|30.58|30.5|30.57|30.49|30.58|30.5|30.57|30.49|11
1646057950000|2022-02-28 14:19:10|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|0
1646057960000|2022-02-28 14:19:20|30.57|30.49|30.57|30.49|30.57|30.49|30.56|30.48|1
1646057970000|2022-02-28 14:19:30|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1646057980000|2022-02-28 14:19:40|30.55|30.47|30.55|30.47|30.55|30.47|30.53|30.45|1
1646057990000|2022-02-28 14:19:50|30.54|30.46|30.57|30.49|30.57|30.49|30.54|30.46|15
1646058000000|2022-02-28 14:20:00|30.56|30.48|30.54|30.46|30.56|30.48|30.54|30.46|0
1646058010000|2022-02-28 14:20:10|30.53|30.45|30.54|30.46|30.54|30.46|30.53|30.45|1
1646058020000|2022-02-28 14:20:20|30.56|30.48|30.54|30.46|30.56|30.48|30.54|30.46|0
1646058030000|2022-02-28 14:20:30|30.53|30.45|30.52|30.44|30.53|30.45|30.51|30.43|1
1646058040000|2022-02-28 14:20:40|30.51|30.43|30.53|30.45|30.53|30.45|30.51|30.43|6
1646058050000|2022-02-28 14:20:50|30.54|30.46|30.54|30.46|30.56|30.48|30.54|30.46|2
1646058070000|2022-02-28 14:21:10|30.52|30.44|30.52|30.44|30.53|30.45|30.51|30.43|3
1646058080000|2022-02-28 14:21:20|30.53|30.45|30.54|30.46|30.56|30.48|30.52|30.44|0
1646058090000|2022-02-28 14:21:30|30.53|30.45|30.52|30.44|30.53|30.45|30.52|30.44|4
1646058100000|2022-02-28 14:21:40|30.51|30.43|30.52|30.44|30.52|30.44|30.51|30.43|0
1646058110000|2022-02-28 14:21:50|30.53|30.45|30.53|30.45|30.53|30.45|30.52|30.44|1
1646058120000|2022-02-28 14:22:00|30.54|30.46|30.57|30.49|30.58|30.5|30.54|30.46|7
1646058130000|2022-02-28 14:22:10|30.58|30.5|30.56|30.48|30.58|30.5|30.56|30.48|1
1646058150000|2022-02-28 14:22:30|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|15
1646058160000|2022-02-28 14:22:40|30.54|30.46|30.55|30.47|30.56|30.48|30.54|30.46|5
1646058170000|2022-02-28 14:22:50|30.56|30.48|30.55|30.47|30.56|30.48|30.52|30.44|1
1646058180000|2022-02-28 14:23:00|30.53|30.45|30.56|30.48|30.56|30.48|30.53|30.45|0
1646058190000|2022-02-28 14:23:10|||||||||5
1646058210000|2022-02-28 14:23:30|30.58|30.5|30.56|30.48|30.58|30.5|30.56|30.48|2
1646058230000|2022-02-28 14:23:50|30.54|30.46|30.56|30.48|30.56|30.48|30.53|30.45|3
1646058260000|2022-02-28 14:24:20|30.61|30.53|30.61|30.53|30.61|30.53|30.58|30.5|4
1646058290000|2022-02-28 14:24:50|30.63|30.55|30.66|30.58|30.66|30.58|30.63|30.55|13
1646058300000|2022-02-28 14:25:00|30.64|30.56|30.64|30.56|30.66|30.58|30.64|30.56|0
1646058310000|2022-02-28 14:25:10|30.66|30.58|30.68|30.6|30.68|30.6|30.66|30.58|17
1646058320000|2022-02-28 14:25:20|30.66|30.58|30.64|30.56|30.67|30.59|30.64|30.56|1
1646058330000|2022-02-28 14:25:30|30.63|30.55|30.68|30.6|30.68|30.6|30.63|30.55|44
1646058340000|2022-02-28 14:25:40|30.67|30.59|30.68|30.6|30.68|30.6|30.66|30.58|34
1646058350000|2022-02-28 14:25:50|||||||||14
1646058360000|2022-02-28 14:26:00|||||||||20
1646058370000|2022-02-28 14:26:10|30.67|30.59|30.68|30.6|30.68|30.6|30.67|30.59|5
1646058390000|2022-02-28 14:26:30|||||||||5
1646058400000|2022-02-28 14:26:40|||||||||6
1646058410000|2022-02-28 14:26:50|30.71|30.63|30.68|30.6|30.73|30.65|30.68|30.6|8
1646058420000|2022-02-28 14:27:00|30.69|30.61|30.69|30.61|30.69|30.61|30.68|30.6|2
1646058430000|2022-02-28 14:27:10|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|0
1646058450000|2022-02-28 14:27:30|30.66|30.58|30.63|30.55|30.66|30.58|30.63|30.55|10
1646058460000|2022-02-28 14:27:40|30.61|30.53|30.59|30.51|30.61|30.53|30.58|30.5|2
1646058470000|2022-02-28 14:27:50|30.61|30.53|30.63|30.55|30.63|30.55|30.61|30.53|18
1646058480000|2022-02-28 14:28:00|30.62|30.54|30.63|30.55|30.63|30.55|30.62|30.54|3
1646058490000|2022-02-28 14:28:10|30.62|30.54|30.63|30.55|30.63|30.55|30.59|30.51|2
1646058500000|2022-02-28 14:28:20|30.62|30.54|30.63|30.55|30.63|30.55|30.59|30.51|1
1646058510000|2022-02-28 14:28:30|30.62|30.54|30.63|30.55|30.63|30.55|30.61|30.53|0
1646058520000|2022-02-28 14:28:40|30.59|30.51|30.63|30.55|30.63|30.55|30.59|30.51|28
1646058530000|2022-02-28 14:28:50|30.61|30.53|30.61|30.53|30.63|30.55|30.59|30.51|1
1646058540000|2022-02-28 14:29:00|30.59|30.51|30.63|30.55|30.63|30.55|30.59|30.51|1
1646058560000|2022-02-28 14:29:20|30.64|30.56|30.63|30.55|30.68|30.6|30.63|30.55|0
1646058570000|2022-02-28 14:29:30|30.66|30.58|30.68|30.6|30.68|30.6|30.64|30.56|1
1646058580000|2022-02-28 14:29:40|30.67|30.59|30.63|30.55|30.67|30.59|30.63|30.55|0
1646058590000|2022-02-28 14:29:50|30.64|30.56|30.64|30.56|30.67|30.59|30.63|30.55|2
1646058600000|2022-02-28 14:30:00|30.66|30.58|30.58|30.5|30.68|30.6|30.58|30.5|4
1646058610000|2022-02-28 14:30:10|30.57|30.49|30.38|30.3|30.57|30.49|30.38|30.3|70
1646058620000|2022-02-28 14:30:20|30.37|30.29|30.41|30.33|30.42|30.34|30.33|30.25|16
1646058630000|2022-02-28 14:30:30|30.46|30.38|30.43|30.35|30.47|30.39|30.41|30.33|40
1646058640000|2022-02-28 14:30:40|30.41|30.33|30.38|30.3|30.42|30.34|30.38|30.3|76
1646058650000|2022-02-28 14:30:50|30.37|30.29|30.38|30.3|30.38|30.3|30.32|30.24|32
1646058660000|2022-02-28 14:31:00|30.37|30.29|30.38|30.3|30.38|30.3|30.34|30.26|31
1646058670000|2022-02-28 14:31:10|30.37|30.29|30.41|30.33|30.41|30.33|30.36|30.28|15
1646058680000|2022-02-28 14:31:20|30.39|30.31|30.41|30.33|30.42|30.34|30.36|30.28|8
1646058690000|2022-02-28 14:31:30|30.39|30.31|30.39|30.31|30.46|30.38|30.38|30.3|8
1646058700000|2022-02-28 14:31:40|30.38|30.3|30.38|30.3|30.43|30.35|30.36|30.28|28
1646058710000|2022-02-28 14:31:50|30.39|30.31|30.43|30.35|30.43|30.35|30.39|30.31|17
1646058720000|2022-02-28 14:32:00|30.42|30.34|30.33|30.25|30.42|30.34|30.31|30.23|21
1646058730000|2022-02-28 14:32:10|30.34|30.26|30.38|30.3|30.39|30.31|30.31|30.23|22
1646058740000|2022-02-28 14:32:20|30.37|30.29|30.39|30.31|30.39|30.31|30.37|30.29|8
1646058750000|2022-02-28 14:32:30|30.38|30.3|30.43|30.35|30.43|30.35|30.38|30.3|28
1646058760000|2022-02-28 14:32:40|30.41|30.33|30.42|30.34|30.43|30.35|30.38|30.3|8
1646058770000|2022-02-28 14:32:50|30.38|30.3|30.47|30.39|30.48|30.4|30.38|30.3|10
1646058780000|2022-02-28 14:33:00|30.46|30.38|30.51|30.43|30.51|30.43|30.43|30.35|13
1646058790000|2022-02-28 14:33:10|30.49|30.41|30.43|30.35|30.49|30.41|30.41|30.33|26
1646058800000|2022-02-28 14:33:20|30.41|30.33|30.43|30.35|30.43|30.35|30.41|30.33|6
1646058810000|2022-02-28 14:33:30|30.48|30.4|30.48|30.4|30.48|30.4|30.43|30.35|11
1646058820000|2022-02-28 14:33:40|30.49|30.41|30.51|30.43|30.56|30.48|30.48|30.4|34
1646058830000|2022-02-28 14:33:50|30.52|30.44|30.54|30.46|30.56|30.48|30.51|30.43|11
1646058840000|2022-02-28 14:34:00|30.56|30.48|30.56|30.48|30.58|30.5|30.51|30.43|12
1646058850000|2022-02-28 14:34:10|30.54|30.46|30.52|30.44|30.56|30.48|30.51|30.43|11
1646058860000|2022-02-28 14:34:20|30.51|30.43|30.56|30.48|30.56|30.48|30.51|30.43|35
1646058870000|2022-02-28 14:34:30|30.57|30.49|30.61|30.53|30.61|30.53|30.56|30.48|12
1646058880000|2022-02-28 14:34:40|30.59|30.51|30.56|30.48|30.61|30.53|30.56|30.48|10
1646058890000|2022-02-28 14:34:50|30.57|30.49|30.56|30.48|30.59|30.51|30.56|30.48|10
1646058900000|2022-02-28 14:35:00|30.53|30.45|30.59|30.51|30.59|30.51|30.51|30.43|14
1646058910000|2022-02-28 14:35:10|30.58|30.5|30.61|30.53|30.61|30.53|30.53|30.45|26
1646058920000|2022-02-28 14:35:20|30.62|30.54|30.61|30.53|30.63|30.55|30.61|30.53|11
1646058930000|2022-02-28 14:35:30|30.62|30.54|30.63|30.55|30.63|30.55|30.61|30.53|8
1646058940000|2022-02-28 14:35:40|30.62|30.54|30.61|30.53|30.63|30.55|30.59|30.51|14
1646058950000|2022-02-28 14:35:50|30.62|30.54|30.59|30.51|30.63|30.55|30.56|30.48|24
1646058960000|2022-02-28 14:36:00|30.56|30.48|30.61|30.53|30.61|30.53|30.56|30.48|36
1646058970000|2022-02-28 14:36:10|30.59|30.51|30.58|30.5|30.63|30.55|30.56|30.48|34
1646058980000|2022-02-28 14:36:20|30.59|30.51|30.56|30.48|30.59|30.51|30.56|30.48|10
1646058990000|2022-02-28 14:36:30|30.54|30.46|30.44|30.36|30.56|30.48|30.44|30.36|46
1646059000000|2022-02-28 14:36:40|30.46|30.38|30.41|30.33|30.46|30.38|30.41|30.33|39
1646059010000|2022-02-28 14:36:50|30.39|30.31|30.43|30.35|30.48|30.4|30.39|30.31|31
1646059020000|2022-02-28 14:37:00|30.44|30.36|30.41|30.33|30.48|30.4|30.41|30.33|74
1646059030000|2022-02-28 14:37:10|30.42|30.34|30.38|30.3|30.43|30.35|30.36|30.28|42
1646059040000|2022-02-28 14:37:20|30.39|30.31|30.43|30.35|30.43|30.35|30.37|30.29|21
1646059050000|2022-02-28 14:37:30|30.42|30.34|30.51|30.43|30.51|30.43|30.42|30.34|29
1646059060000|2022-02-28 14:37:40|30.49|30.41|30.51|30.43|30.51|30.43|30.47|30.39|4
1646059070000|2022-02-28 14:37:50|30.48|30.4|30.43|30.35|30.49|30.41|30.43|30.35|9
1646059080000|2022-02-28 14:38:00|30.44|30.36|30.46|30.38|30.47|30.39|30.44|30.36|7
1646059090000|2022-02-28 14:38:10|30.43|30.35|30.43|30.35|30.44|30.36|30.38|30.3|51
1646059100000|2022-02-28 14:38:20|30.44|30.36|30.43|30.35|30.46|30.38|30.43|30.35|15
1646059110000|2022-02-28 14:38:30|30.48|30.4|30.43|30.35|30.48|30.4|30.43|30.35|19
1646059120000|2022-02-28 14:38:40|30.46|30.38|30.43|30.35|30.46|30.38|30.43|30.35|31
1646059130000|2022-02-28 14:38:50|30.46|30.38|30.46|30.38|30.46|30.38|30.43|30.35|41
1646059140000|2022-02-28 14:39:00|30.44|30.36|30.46|30.38|30.46|30.38|30.44|30.36|4
1646059150000|2022-02-28 14:39:10|30.44|30.36|30.41|30.33|30.44|30.36|30.39|30.31|11
1646059160000|2022-02-28 14:39:20|30.44|30.36|30.46|30.38|30.46|30.38|30.41|30.33|21
1646059170000|2022-02-28 14:39:30|30.43|30.35|30.46|30.38|30.46|30.38|30.41|30.33|3
1646059180000|2022-02-28 14:39:40|30.43|30.35|30.46|30.38|30.46|30.38|30.43|30.35|3
1646059190000|2022-02-28 14:39:50|30.47|30.39|30.51|30.43|30.51|30.43|30.47|30.39|19
1646059200000|2022-02-28 14:40:00|30.53|30.45|30.52|30.44|30.57|30.49|30.51|30.43|6
1646059210000|2022-02-28 14:40:10|30.53|30.45|30.53|30.45|30.53|30.45|30.51|30.43|3
1646059220000|2022-02-28 14:40:20|30.54|30.46|30.58|30.5|30.58|30.5|30.54|30.46|7
1646059230000|2022-02-28 14:40:30|30.57|30.49|30.59|30.51|30.59|30.51|30.57|30.49|5
1646059240000|2022-02-28 14:40:40|30.58|30.5|30.66|30.58|30.66|30.58|30.58|30.5|19
1646059250000|2022-02-28 14:40:50|30.64|30.56|30.69|30.61|30.71|30.63|30.62|30.54|84
1646059260000|2022-02-28 14:41:00|30.67|30.59|30.71|30.63|30.73|30.65|30.66|30.58|16
1646059270000|2022-02-28 14:41:10|30.72|30.64|30.73|30.65|30.77|30.69|30.71|30.63|63
1646059280000|2022-02-28 14:41:20|30.74|30.66|30.71|30.63|30.76|30.68|30.69|30.61|6
1646059290000|2022-02-28 14:41:30|30.68|30.6|30.67|30.59|30.68|30.6|30.66|30.58|67
1646059300000|2022-02-28 14:41:40|30.66|30.58|30.71|30.63|30.71|30.63|30.66|30.58|14
1646059310000|2022-02-28 14:41:50|30.72|30.64|30.68|30.6|30.72|30.64|30.68|30.6|10
1646059320000|2022-02-28 14:42:00|30.69|30.61|30.58|30.5|30.69|30.61|30.56|30.48|21
1646059330000|2022-02-28 14:42:10|30.59|30.51|30.56|30.48|30.59|30.51|30.56|30.48|12
1646059340000|2022-02-28 14:42:20|30.53|30.45|30.54|30.46|30.56|30.48|30.51|30.43|40
1646059350000|2022-02-28 14:42:30|30.53|30.45|30.59|30.51|30.61|30.53|30.51|30.43|3
1646059360000|2022-02-28 14:42:40|30.61|30.53|30.61|30.53|30.61|30.53|30.56|30.48|8
1646059370000|2022-02-28 14:42:50|30.59|30.51|30.66|30.58|30.66|30.58|30.59|30.51|8
1646059380000|2022-02-28 14:43:00|30.63|30.55|30.63|30.55|30.63|30.55|30.57|30.49|7
1646059390000|2022-02-28 14:43:10|30.66|30.58|30.64|30.56|30.67|30.59|30.61|30.53|18
1646059400000|2022-02-28 14:43:20|30.66|30.58|30.66|30.58|30.67|30.59|30.64|30.56|2
1646059410000|2022-02-28 14:43:30|30.64|30.56|30.67|30.59|30.68|30.6|30.64|30.56|1
1646059420000|2022-02-28 14:43:40|30.66|30.58|30.68|30.6|30.73|30.65|30.64|30.56|11
1646059430000|2022-02-28 14:43:50|30.69|30.61|30.73|30.65|30.73|30.65|30.68|30.6|3
1646059440000|2022-02-28 14:44:00|30.74|30.66|30.68|30.6|30.74|30.66|30.68|30.6|10
1646059450000|2022-02-28 14:44:10|30.67|30.59|30.64|30.56|30.67|30.59|30.61|30.53|9
1646059460000|2022-02-28 14:44:20|30.63|30.55|30.56|30.48|30.64|30.56|30.56|30.48|4
1646059470000|2022-02-28 14:44:30|30.58|30.5|30.56|30.48|30.58|30.5|30.56|30.48|13
1646059480000|2022-02-28 14:44:40|30.54|30.46|30.54|30.46|30.56|30.48|30.54|30.46|3
1646059490000|2022-02-28 14:44:50|30.56|30.48|30.53|30.45|30.56|30.48|30.51|30.43|39
1646059500000|2022-02-28 14:45:00|30.54|30.46|30.51|30.43|30.56|30.48|30.51|30.43|43
1646059510000|2022-02-28 14:45:10|30.54|30.46|30.59|30.51|30.59|30.51|30.54|30.46|2
1646059520000|2022-02-28 14:45:20|30.62|30.54|30.62|30.54|30.64|30.56|30.61|30.53|13
1646059530000|2022-02-28 14:45:30|30.61|30.53|30.56|30.48|30.63|30.55|30.53|30.45|28
1646059540000|2022-02-28 14:45:40|30.59|30.51|30.57|30.49|30.61|30.53|30.56|30.48|9
1646059550000|2022-02-28 14:45:50|30.59|30.51|30.51|30.43|30.59|30.51|30.51|30.43|5
1646059560000|2022-02-28 14:46:00|30.48|30.4|30.51|30.43|30.51|30.43|30.48|30.4|10
1646059570000|2022-02-28 14:46:10|30.48|30.4|30.51|30.43|30.52|30.44|30.48|30.4|19
1646059580000|2022-02-28 14:46:20|30.52|30.44|30.52|30.44|30.52|30.44|30.51|30.43|0
1646059590000|2022-02-28 14:46:30|30.54|30.46|30.57|30.49|30.59|30.51|30.52|30.44|7
1646059600000|2022-02-28 14:46:40|30.58|30.5|30.61|30.53|30.61|30.53|30.57|30.49|1
1646059610000|2022-02-28 14:46:50|30.59|30.51|30.54|30.46|30.61|30.53|30.53|30.45|4
1646059620000|2022-02-28 14:47:00|30.57|30.49|30.53|30.45|30.57|30.49|30.53|30.45|6
1646059630000|2022-02-28 14:47:10|30.56|30.48|30.58|30.5|30.61|30.53|30.56|30.48|16
1646059640000|2022-02-28 14:47:20|30.59|30.51|30.59|30.51|30.61|30.53|30.58|30.5|2
1646059650000|2022-02-28 14:47:30|30.61|30.53|30.61|30.53|30.63|30.55|30.58|30.5|2
1646059660000|2022-02-28 14:47:40|30.62|30.54|30.61|30.53|30.64|30.56|30.61|30.53|5
1646059670000|2022-02-28 14:47:50|30.63|30.55|30.66|30.58|30.66|30.58|30.61|30.53|10
1646059680000|2022-02-28 14:48:00|30.64|30.56|30.66|30.58|30.66|30.58|30.61|30.53|8
1646059690000|2022-02-28 14:48:10|30.67|30.59|30.69|30.61|30.73|30.65|30.66|30.58|27
1646059700000|2022-02-28 14:48:20|30.71|30.63|30.69|30.61|30.73|30.65|30.67|30.59|38
1646059710000|2022-02-28 14:48:30|30.68|30.6|30.68|30.6|30.69|30.61|30.66|30.58|2
1646059720000|2022-02-28 14:48:40|30.67|30.59|30.61|30.53|30.67|30.59|30.58|30.5|9
1646059730000|2022-02-28 14:48:50|30.59|30.51|30.56|30.48|30.61|30.53|30.56|30.48|19
1646059740000|2022-02-28 14:49:00|30.54|30.46|30.53|30.45|30.56|30.48|30.52|30.44|18
1646059750000|2022-02-28 14:49:10|30.51|30.43|30.52|30.44|30.52|30.44|30.49|30.41|11
1646059760000|2022-02-28 14:49:20|30.51|30.43|30.57|30.49|30.57|30.49|30.51|30.43|10
1646059770000|2022-02-28 14:49:30|30.56|30.48|30.58|30.5|30.58|30.5|30.56|30.48|0
1646059780000|2022-02-28 14:49:40|30.57|30.49|30.56|30.48|30.59|30.51|30.56|30.48|6
1646059790000|2022-02-28 14:49:50|30.57|30.49|30.53|30.45|30.57|30.49|30.52|30.44|9
1646059800000|2022-02-28 14:50:00|30.52|30.44|30.53|30.45|30.56|30.48|30.51|30.43|15
1646059810000|2022-02-28 14:50:10|30.52|30.44|30.51|30.43|30.52|30.44|30.48|30.4|89
1646059820000|2022-02-28 14:50:20|30.52|30.44|30.51|30.43|30.52|30.44|30.51|30.43|10
1646059830000|2022-02-28 14:50:30|30.49|30.41|30.49|30.41|30.49|30.41|30.48|30.4|2
1646059840000|2022-02-28 14:50:40|30.48|30.4|30.47|30.39|30.49|30.41|30.46|30.38|13
1646059850000|2022-02-28 14:50:50|30.46|30.38|30.46|30.38|30.49|30.41|30.46|30.38|7
1646059860000|2022-02-28 14:51:00|30.47|30.39|30.51|30.43|30.53|30.45|30.46|30.38|19
1646059870000|2022-02-28 14:51:10|30.52|30.44|30.51|30.43|30.54|30.46|30.49|30.41|40
1646059890000|2022-02-28 14:51:30|30.49|30.41|30.46|30.38|30.49|30.41|30.46|30.38|11
1646059900000|2022-02-28 14:51:40|30.48|30.4|30.51|30.43|30.53|30.45|30.46|30.38|8
1646059910000|2022-02-28 14:51:50|30.52|30.44|30.53|30.45|30.54|30.46|30.51|30.43|4
1646059920000|2022-02-28 14:52:00|30.54|30.46|30.51|30.43|30.54|30.46|30.51|30.43|17
1646059930000|2022-02-28 14:52:10|30.49|30.41|30.48|30.4|30.49|30.41|30.46|30.38|35
1646059940000|2022-02-28 14:52:20|30.47|30.39|30.47|30.39|30.49|30.41|30.46|30.38|7
1646059950000|2022-02-28 14:52:30|30.46|30.38|30.46|30.38|30.48|30.4|30.46|30.38|19
1646059960000|2022-02-28 14:52:40|30.47|30.39|30.46|30.38|30.49|30.41|30.46|30.38|1
1646059970000|2022-02-28 14:52:50|30.49|30.41|30.49|30.41|30.49|30.41|30.47|30.39|14
1646059980000|2022-02-28 14:53:00|30.48|30.4|30.42|30.34|30.49|30.41|30.42|30.34|9
1646059990000|2022-02-28 14:53:10|30.41|30.33|30.31|30.23|30.41|30.33|30.28|30.2|139
1646060000000|2022-02-28 14:53:20|30.29|30.21|30.31|30.23|30.31|30.23|30.26|30.18|5
1646060010000|2022-02-28 14:53:30|30.32|30.24|30.33|30.25|30.33|30.25|30.31|30.23|29
1646060020000|2022-02-28 14:53:40|30.31|30.23|30.33|30.25|30.33|30.25|30.28|30.2|114
1646060030000|2022-02-28 14:53:50|30.32|30.24|30.31|30.23|30.38|30.3|30.31|30.23|122
1646060040000|2022-02-28 14:54:00|30.32|30.24|30.31|30.23|30.36|30.28|30.31|30.23|38
1646060050000|2022-02-28 14:54:10|30.32|30.24|30.31|30.23|30.32|30.24|30.27|30.19|51
1646060070000|2022-02-28 14:54:30|30.33|30.25|30.39|30.31|30.41|30.33|30.33|30.25|9
1646060080000|2022-02-28 14:54:40|30.38|30.3|30.38|30.3|30.39|30.31|30.36|30.28|5
1646060090000|2022-02-28 14:54:50|30.37|30.29|30.34|30.26|30.38|30.3|30.31|30.23|6
1646060100000|2022-02-28 14:55:00|30.33|30.25|30.31|30.23|30.36|30.28|30.31|30.23|6
1646060110000|2022-02-28 14:55:10|30.28|30.2|30.31|30.23|30.31|30.23|30.28|30.2|7
1646060120000|2022-02-28 14:55:20|30.32|30.24|30.37|30.29|30.38|30.3|30.31|30.23|1
1646060130000|2022-02-28 14:55:30|30.36|30.28|30.36|30.28|30.37|30.29|30.36|30.28|1
1646060140000|2022-02-28 14:55:40|||||||||6
1646060150000|2022-02-28 14:55:50|30.34|30.26|30.31|30.23|30.36|30.28|30.31|30.23|6
1646060160000|2022-02-28 14:56:00|30.29|30.21|30.33|30.25|30.33|30.25|30.28|30.2|22
1646060170000|2022-02-28 14:56:10|30.32|30.24|30.33|30.25|30.33|30.25|30.29|30.21|8
1646060180000|2022-02-28 14:56:20|30.34|30.26|30.33|30.25|30.34|30.26|30.32|30.24|0
1646060190000|2022-02-28 14:56:30|30.38|30.3|30.33|30.25|30.38|30.3|30.33|30.25|25
1646060200000|2022-02-28 14:56:40|30.34|30.26|30.33|30.25|30.36|30.28|30.33|30.25|0
1646060210000|2022-02-28 14:56:50|30.34|30.26|30.34|30.26|30.34|30.26|30.33|30.25|0
1646060220000|2022-02-28 14:57:00|30.38|30.3|30.37|30.29|30.38|30.3|30.34|30.26|8
1646060230000|2022-02-28 14:57:10|30.36|30.28|30.34|30.26|30.37|30.29|30.33|30.25|5
1646060250000|2022-02-28 14:57:30|30.33|30.25|30.31|30.23|30.33|30.25|30.29|30.21|11
1646060260000|2022-02-28 14:57:40|30.32|30.24|30.33|30.25|30.33|30.25|30.28|30.2|2
1646060270000|2022-02-28 14:57:50|30.31|30.23|30.34|30.26|30.38|30.3|30.31|30.23|18
1646060280000|2022-02-28 14:58:00|30.33|30.25|30.33|30.25|30.33|30.25|30.29|30.21|27
1646060290000|2022-02-28 14:58:10|30.32|30.24|30.33|30.25|30.33|30.25|30.29|30.21|0
1646060300000|2022-02-28 14:58:20|30.32|30.24|30.31|30.23|30.33|30.25|30.31|30.23|7
1646060310000|2022-02-28 14:58:30|30.29|30.21|30.28|30.2|30.33|30.25|30.26|30.18|2
1646060320000|2022-02-28 14:58:40|30.29|30.21|30.26|30.18|30.29|30.21|30.26|30.18|9
1646060330000|2022-02-28 14:58:50|30.23|30.15|30.22|30.14|30.26|30.18|30.22|30.14|7
1646060340000|2022-02-28 14:59:00|30.21|30.13|30.18|30.1|30.21|30.13|30.18|30.1|7
1646060350000|2022-02-28 14:59:10|30.16|30.08|30.14|30.06|30.16|30.08|30.14|30.06|13
1646060360000|2022-02-28 14:59:20|30.16|30.08|30.19|30.11|30.22|30.14|30.13|30.05|38
1646060370000|2022-02-28 14:59:30|30.18|30.1|30.18|30.1|30.19|30.11|30.18|30.1|0
1646060380000|2022-02-28 14:59:40|30.14|30.06|30.13|30.05|30.18|30.1|30.13|30.05|40
1646060390000|2022-02-28 14:59:50|30.12|30.04|30.12|30.04|30.13|30.05|30.11|30.03|56
1646060400000|2022-02-28 15:00:00|30.11|30.03|30.09|30.01|30.13|30.05|30.09|30.01|1
1646060410000|2022-02-28 15:00:10|30.08|30|30.11|30.03|30.11|30.03|30.04|29.96|42
1646060420000|2022-02-28 15:00:20|30.13|30.05|30.13|30.05|30.13|30.05|30.11|30.03|9
1646060430000|2022-02-28 15:00:30|30.12|30.04|30.13|30.05|30.14|30.06|30.11|30.03|1
1646060440000|2022-02-28 15:00:40|30.14|30.06|30.18|30.1|30.18|30.1|30.14|30.06|31
1646060450000|2022-02-28 15:00:50|30.17|30.09|30.13|30.05|30.18|30.1|30.13|30.05|7
1646060460000|2022-02-28 15:01:00|30.14|30.06|30.18|30.1|30.22|30.14|30.14|30.06|30
1646060470000|2022-02-28 15:01:10|30.21|30.13|30.18|30.1|30.21|30.13|30.18|30.1|15
1646060480000|2022-02-28 15:01:20|30.17|30.09|30.18|30.1|30.18|30.1|30.17|30.09|0
1646060490000|2022-02-28 15:01:30|30.17|30.09|30.21|30.13|30.21|30.13|30.16|30.08|8
1646060500000|2022-02-28 15:01:40|30.22|30.14|30.17|30.09|30.22|30.14|30.16|30.08|17
1646060510000|2022-02-28 15:01:50|30.18|30.1|30.21|30.13|30.21|30.13|30.16|30.08|2
1646060520000|2022-02-28 15:02:00|30.22|30.14|30.27|30.19|30.28|30.2|30.22|30.14|16
1646060530000|2022-02-28 15:02:10|30.26|30.18|30.21|30.13|30.27|30.19|30.21|30.13|7
1646060540000|2022-02-28 15:02:20|30.19|30.11|30.21|30.13|30.21|30.13|30.17|30.09|4
1646060550000|2022-02-28 15:02:30|30.19|30.11|30.17|30.09|30.21|30.13|30.17|30.09|4
1646060560000|2022-02-28 15:02:40|30.19|30.11|30.22|30.14|30.22|30.14|30.17|30.09|6
1646060570000|2022-02-28 15:02:50|30.21|30.13|30.21|30.13|30.22|30.14|30.21|30.13|4
1646060580000|2022-02-28 15:03:00|30.22|30.14|30.28|30.2|30.31|30.23|30.22|30.14|8
1646060590000|2022-02-28 15:03:10|30.27|30.19|30.33|30.25|30.33|30.25|30.27|30.19|2
1646060600000|2022-02-28 15:03:20|30.32|30.24|30.28|30.2|30.33|30.25|30.26|30.18|12
1646060610000|2022-02-28 15:03:30|30.27|30.19|30.28|30.2|30.28|30.2|30.26|30.18|0
1646060620000|2022-02-28 15:03:40|30.29|30.21|30.28|30.2|30.32|30.24|30.28|30.2|7
1646060630000|2022-02-28 15:03:50|30.29|30.21|30.33|30.25|30.33|30.25|30.29|30.21|0
1646060640000|2022-02-28 15:04:00|30.31|30.23|30.31|30.23|30.33|30.25|30.28|30.2|3
1646060650000|2022-02-28 15:04:10|30.29|30.21|30.28|30.2|30.31|30.23|30.28|30.2|0
1646060660000|2022-02-28 15:04:20|||||||||7
1646060670000|2022-02-28 15:04:30|30.29|30.21|30.28|30.2|30.32|30.24|30.28|30.2|1
1646060680000|2022-02-28 15:04:40|30.29|30.21|30.31|30.23|30.31|30.23|30.28|30.2|2
1646060690000|2022-02-28 15:04:50|30.32|30.24|30.31|30.23|30.33|30.25|30.31|30.23|5
1646060700000|2022-02-28 15:05:00|30.29|30.21|30.24|30.16|30.31|30.23|30.23|30.15|10
1646060710000|2022-02-28 15:05:10|30.23|30.15|30.24|30.16|30.24|30.16|30.21|30.13|15
1646060720000|2022-02-28 15:05:20|30.26|30.18|30.32|30.24|30.32|30.24|30.24|30.16|9
1646060730000|2022-02-28 15:05:30|30.33|30.25|30.33|30.25|30.36|30.28|30.32|30.24|6
1646060740000|2022-02-28 15:05:40|30.34|30.26|30.33|30.25|30.36|30.28|30.33|30.25|2
1646060760000|2022-02-28 15:06:00|30.29|30.21|30.27|30.19|30.31|30.23|30.26|30.18|9
1646060770000|2022-02-28 15:06:10|30.28|30.2|30.32|30.24|30.32|30.24|30.28|30.2|5
1646060780000|2022-02-28 15:06:20|30.29|30.21|30.28|30.2|30.33|30.25|30.28|30.2|0
1646060790000|2022-02-28 15:06:30|30.27|30.19|30.27|30.19|30.28|30.2|30.26|30.18|8
1646060800000|2022-02-28 15:06:40|30.28|30.2|30.28|30.2|30.28|30.2|30.26|30.18|0
1646060810000|2022-02-28 15:06:50|30.27|30.19|30.28|30.2|30.32|30.24|30.27|30.19|29
1646060820000|2022-02-28 15:07:00|30.27|30.19|30.28|30.2|30.28|30.2|30.26|30.18|2
1646060830000|2022-02-28 15:07:10|30.32|30.24|30.28|30.2|30.33|30.25|30.28|30.2|45
1646060840000|2022-02-28 15:07:20|30.29|30.21|30.28|30.2|30.31|30.23|30.28|30.2|5
1646060850000|2022-02-28 15:07:30|30.29|30.21|30.28|30.2|30.29|30.21|30.28|30.2|0
1646060860000|2022-02-28 15:07:40|30.29|30.21|30.28|30.2|30.29|30.21|30.26|30.18|23
1646060870000|2022-02-28 15:07:50|30.27|30.19|30.27|30.19|30.28|30.2|30.26|30.18|6
1646060880000|2022-02-28 15:08:00|30.28|30.2|30.28|30.2|30.29|30.21|30.27|30.19|0
1646060890000|2022-02-28 15:08:10|30.29|30.21|30.28|30.2|30.29|30.21|30.28|30.2|0
1646060900000|2022-02-28 15:08:20|30.29|30.21|30.29|30.21|30.33|30.25|30.28|30.2|2
1646060910000|2022-02-28 15:08:30|30.31|30.23|30.29|30.21|30.33|30.25|30.28|30.2|2
1646060920000|2022-02-28 15:08:40|30.31|30.23|30.32|30.24|30.33|30.25|30.29|30.21|0
1646060930000|2022-02-28 15:08:50|30.33|30.25|30.38|30.3|30.38|30.3|30.32|30.24|4
1646060940000|2022-02-28 15:09:00|30.41|30.33|30.38|30.3|30.42|30.34|30.38|30.3|9
1646060950000|2022-02-28 15:09:10|30.39|30.31|30.38|30.3|30.41|30.33|30.38|30.3|2
1646060960000|2022-02-28 15:09:20|30.33|30.25|30.41|30.33|30.41|30.33|30.33|30.25|23
1646060970000|2022-02-28 15:09:30|30.39|30.31|30.38|30.3|30.41|30.33|30.37|30.29|9
1646060980000|2022-02-28 15:09:40|30.41|30.33|30.38|30.3|30.41|30.33|30.38|30.3|60
1646060990000|2022-02-28 15:09:50|30.37|30.29|30.34|30.26|30.37|30.29|30.33|30.25|13
1646061000000|2022-02-28 15:10:00|30.36|30.28|30.33|30.25|30.37|30.29|30.33|30.25|1
1646061010000|2022-02-28 15:10:10|||||||||5
1646061020000|2022-02-28 15:10:20|30.36|30.28|30.34|30.26|30.38|30.3|30.33|30.25|43
1646061030000|2022-02-28 15:10:30|30.36|30.28|30.33|30.25|30.36|30.28|30.33|30.25|3
1646061040000|2022-02-28 15:10:40|30.34|30.26|30.36|30.28|30.36|30.28|30.33|30.25|12
1646061050000|2022-02-28 15:10:50|30.38|30.3|30.41|30.33|30.41|30.33|30.38|30.3|0
1646061060000|2022-02-28 15:11:00|30.38|30.3|30.36|30.28|30.38|30.3|30.33|30.25|45
1646061070000|2022-02-28 15:11:10|30.32|30.24|30.36|30.28|30.36|30.28|30.32|30.24|3
1646061080000|2022-02-28 15:11:20|30.38|30.3|30.41|30.33|30.41|30.33|30.37|30.29|9
1646061090000|2022-02-28 15:11:30|30.39|30.31|30.46|30.38|30.47|30.39|30.39|30.31|20
1646061100000|2022-02-28 15:11:40|30.47|30.39|30.48|30.4|30.49|30.41|30.46|30.38|1
1646061110000|2022-02-28 15:11:50|30.49|30.41|30.49|30.41|30.52|30.44|30.48|30.4|15
1646061120000|2022-02-28 15:12:00|30.5|30.42|30.46|30.38|30.53|30.45|30.46|30.38|15
1646061130000|2022-02-28 15:12:10|30.47|30.39|30.53|30.45|30.53|30.45|30.47|30.39|4
1646061140000|2022-02-28 15:12:20|30.5|30.42|30.53|30.45|30.53|30.45|30.5|30.42|1
1646061150000|2022-02-28 15:12:30|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|5
1646061160000|2022-02-28 15:12:40|30.5|30.42|30.53|30.45|30.53|30.45|30.48|30.4|10
1646061170000|2022-02-28 15:12:50|30.52|30.44|30.49|30.41|30.53|30.45|30.49|30.41|4
1646061180000|2022-02-28 15:13:00|30.51|30.43|30.46|30.38|30.51|30.43|30.46|30.38|10
1646061190000|2022-02-28 15:13:10|30.48|30.4|30.46|30.38|30.48|30.4|30.46|30.38|21
1646061200000|2022-02-28 15:13:20|30.44|30.36|30.46|30.38|30.48|30.4|30.43|30.35|33
1646061210000|2022-02-28 15:13:30|30.47|30.39|30.46|30.38|30.48|30.4|30.46|30.38|1
1646061220000|2022-02-28 15:13:40|30.48|30.4|30.47|30.39|30.48|30.4|30.47|30.39|3
1646061230000|2022-02-28 15:13:50|30.48|30.4|30.48|30.4|30.48|30.4|30.46|30.38|1
1646061240000|2022-02-28 15:14:00|30.47|30.39|30.48|30.4|30.49|30.41|30.47|30.39|3
1646061250000|2022-02-28 15:14:10|30.49|30.41|30.48|30.4|30.52|30.44|30.48|30.4|13
1646061260000|2022-02-28 15:14:20|30.49|30.41|30.48|30.4|30.52|30.44|30.48|30.4|0
1646061270000|2022-02-28 15:14:30|30.5|30.42|30.48|30.4|30.5|30.42|30.48|30.4|1
1646061280000|2022-02-28 15:14:40|30.49|30.41|30.48|30.4|30.49|30.41|30.48|30.4|0
1646061290000|2022-02-28 15:14:50|30.47|30.39|30.44|30.36|30.47|30.39|30.44|30.36|19
1646061300000|2022-02-28 15:15:00|30.47|30.39|30.44|30.36|30.48|30.4|30.42|30.34|11
1646061310000|2022-02-28 15:15:10|30.43|30.35|30.42|30.34|30.43|30.35|30.42|30.34|1
1646061320000|2022-02-28 15:15:20|30.43|30.35|30.42|30.34|30.43|30.35|30.4|30.32|17
1646061330000|2022-02-28 15:15:30|30.4|30.32|30.43|30.35|30.43|30.35|30.4|30.32|0
1646061340000|2022-02-28 15:15:40|30.44|30.36|30.43|30.35|30.45|30.37|30.43|30.35|3
1646061350000|2022-02-28 15:15:50|30.44|30.36|30.48|30.4|30.48|30.4|30.43|30.35|1
1646061360000|2022-02-28 15:16:00|30.49|30.41|30.5|30.42|30.53|30.45|30.48|30.4|5
1646061370000|2022-02-28 15:16:10|30.53|30.45|30.5|30.42|30.55|30.47|30.5|30.42|14
1646061380000|2022-02-28 15:16:20|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1646061390000|2022-02-28 15:16:30|30.53|30.45|30.47|30.39|30.53|30.45|30.47|30.39|2
1646061400000|2022-02-28 15:16:40|30.45|30.37|30.48|30.4|30.48|30.4|30.45|30.37|0
1646061410000|2022-02-28 15:16:50|30.47|30.39|30.43|30.35|30.47|30.39|30.43|30.35|3
1646061420000|2022-02-28 15:17:00|30.38|30.3|30.39|30.31|30.43|30.35|30.38|30.3|16
1646061430000|2022-02-28 15:17:10|30.38|30.3|30.4|30.32|30.43|30.35|30.38|30.3|2
1646061440000|2022-02-28 15:17:20|30.42|30.34|30.43|30.35|30.43|30.35|30.39|30.31|9
1646061450000|2022-02-28 15:17:30|30.45|30.37|30.43|30.35|30.45|30.37|30.43|30.35|4
1646061460000|2022-02-28 15:17:40|30.42|30.34|30.35|30.27|30.43|30.35|30.35|30.27|11
1646061470000|2022-02-28 15:17:50|30.37|30.29|30.38|30.3|30.39|30.31|30.37|30.29|2
1646061480000|2022-02-28 15:18:00|30.39|30.31|30.42|30.34|30.45|30.37|30.39|30.31|37
1646061490000|2022-02-28 15:18:10|30.43|30.35|30.42|30.34|30.43|30.35|30.4|30.32|6
1646061500000|2022-02-28 15:18:20|30.43|30.35|30.43|30.35|30.43|30.35|30.42|30.34|0
1646061510000|2022-02-28 15:18:30|30.44|30.36|30.45|30.37|30.48|30.4|30.44|30.36|118
1646061520000|2022-02-28 15:18:40|30.47|30.39|30.45|30.37|30.47|30.39|30.45|30.37|10
1646061540000|2022-02-28 15:19:00|30.49|30.41|30.53|30.45|30.53|30.45|30.49|30.41|25
1646061550000|2022-02-28 15:19:10|30.5|30.42|30.53|30.45|30.53|30.45|30.48|30.4|17
1646061560000|2022-02-28 15:19:20|30.5|30.42|30.5|30.42|30.52|30.44|30.49|30.41|4
1646061570000|2022-02-28 15:19:30|30.48|30.4|30.48|30.4|30.49|30.41|30.45|30.37|16
1646061580000|2022-02-28 15:19:40|30.47|30.39|30.45|30.37|30.49|30.41|30.45|30.37|27
1646061590000|2022-02-28 15:19:50|30.47|30.39|30.44|30.36|30.47|30.39|30.4|30.32|67
1646061600000|2022-02-28 15:20:00|30.43|30.35|30.4|30.32|30.43|30.35|30.4|30.32|91
1646061610000|2022-02-28 15:20:10|30.42|30.34|30.4|30.32|30.43|30.35|30.4|30.32|17
1646061620000|2022-02-28 15:20:20|30.38|30.3|30.37|30.29|30.39|30.31|30.37|30.29|136
1646061630000|2022-02-28 15:20:30|30.35|30.27|30.4|30.32|30.4|30.32|30.35|30.27|385
1646061650000|2022-02-28 15:20:50|30.39|30.31|30.37|30.29|30.4|30.32|30.35|30.27|4
1646061660000|2022-02-28 15:21:00|30.39|30.31|30.35|30.27|30.4|30.32|30.35|30.27|2
1646061670000|2022-02-28 15:21:10|30.34|30.26|30.35|30.27|30.35|30.27|30.32|30.24|3
1646061680000|2022-02-28 15:21:20|30.34|30.26|30.33|30.25|30.35|30.27|30.3|30.22|3
1646061690000|2022-02-28 15:21:30|30.35|30.27|30.33|30.25|30.35|30.27|30.33|30.25|8
1646061700000|2022-02-28 15:21:40|30.32|30.24|30.24|30.16|30.33|30.25|30.24|30.16|47
1646061710000|2022-02-28 15:21:50|30.23|30.15|30.28|30.2|30.28|30.2|30.23|30.15|38
1646061720000|2022-02-28 15:22:00|30.24|30.16|30.19|30.11|30.26|30.18|30.17|30.09|26
1646061730000|2022-02-28 15:22:10|30.18|30.1|30.21|30.13|30.24|30.16|30.14|30.06|45
1646061740000|2022-02-28 15:22:20|30.18|30.1|30.19|30.11|30.21|30.13|30.18|30.1|6
1646061750000|2022-02-28 15:22:30|30.17|30.09|30.17|30.09|30.21|30.13|30.17|30.09|4
1646061760000|2022-02-28 15:22:40|30.16|30.08|30.16|30.08|30.17|30.09|30.13|30.05|8
1646061770000|2022-02-28 15:22:50|30.17|30.09|30.16|30.08|30.17|30.09|30.16|30.08|1
1646061780000|2022-02-28 15:23:00|30.13|30.05|30.21|30.13|30.21|30.13|30.13|30.05|27
1646061790000|2022-02-28 15:23:10|30.22|30.14|30.23|30.15|30.23|30.15|30.21|30.13|7
1646061800000|2022-02-28 15:23:20|30.22|30.14|30.23|30.15|30.26|30.18|30.22|30.14|540
1646061810000|2022-02-28 15:23:30|30.22|30.14|30.21|30.13|30.23|30.15|30.21|30.13|3
1646061820000|2022-02-28 15:23:40|30.18|30.1|30.18|30.1|30.21|30.13|30.16|30.08|9
1646061830000|2022-02-28 15:23:50|30.21|30.13|30.21|30.13|30.21|30.13|30.19|30.11|0
1646061840000|2022-02-28 15:24:00|30.19|30.11|30.18|30.1|30.19|30.11|30.16|30.08|8
1646061850000|2022-02-28 15:24:10|30.19|30.11|30.2|30.12|30.23|30.15|30.19|30.11|12
1646061860000|2022-02-28 15:24:20|30.22|30.14|30.19|30.11|30.23|30.15|30.15|30.07|2
1646061870000|2022-02-28 15:24:30|30.2|30.12|30.15|30.07|30.23|30.15|30.15|30.07|6
1646061880000|2022-02-28 15:24:40|||||||||8
1646061890000|2022-02-28 15:24:50|30.13|30.05|30.18|30.1|30.22|30.14|30.13|30.05|41
1646061900000|2022-02-28 15:25:00|30.2|30.12|30.18|30.1|30.22|30.14|30.18|30.1|3
1646061910000|2022-02-28 15:25:10|30.19|30.11|30.18|30.1|30.19|30.11|30.18|30.1|14
1646061920000|2022-02-28 15:25:20|30.19|30.11|30.2|30.12|30.2|30.12|30.19|30.11|5
1646061930000|2022-02-28 15:25:30|30.19|30.11|30.19|30.11|30.25|30.17|30.19|30.11|23
1646061940000|2022-02-28 15:25:40|30.2|30.12|30.18|30.1|30.2|30.12|30.18|30.1|2
1646061950000|2022-02-28 15:25:50|30.19|30.11|30.23|30.15|30.25|30.17|30.18|30.1|35
1646061960000|2022-02-28 15:26:00|30.24|30.16|30.25|30.17|30.3|30.22|30.23|30.15|2
1646061970000|2022-02-28 15:26:10|30.27|30.19|30.3|30.22|30.3|30.22|30.27|30.19|2
1646061980000|2022-02-28 15:26:20|30.29|30.21|30.29|30.21|30.3|30.22|30.28|30.2|2
1646061990000|2022-02-28 15:26:30|30.3|30.22|30.25|30.17|30.3|30.22|30.24|30.16|2
1646062000000|2022-02-28 15:26:40|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1646062010000|2022-02-28 15:26:50|30.27|30.19|30.23|30.15|30.27|30.19|30.23|30.15|2
1646062020000|2022-02-28 15:27:00|30.24|30.16|30.27|30.19|30.27|30.19|30.23|30.15|0
1646062030000|2022-02-28 15:27:10|30.25|30.17|30.23|30.15|30.25|30.17|30.23|30.15|0
1646062040000|2022-02-28 15:27:20|30.18|30.1|30.18|30.1|30.19|30.11|30.18|30.1|1
1646062060000|2022-02-28 15:27:40|30.15|30.07|30.15|30.07|30.15|30.07|30.14|30.06|21
1646062070000|2022-02-28 15:27:50|30.14|30.06|30.12|30.04|30.14|30.06|30.1|30.02|6
1646062080000|2022-02-28 15:28:00|30.1|30.02|30.13|30.05|30.13|30.05|30.1|30.02|4
1646062090000|2022-02-28 15:28:10|30.12|30.04|30.1|30.02|30.13|30.05|30.1|30.02|0
1646062100000|2022-02-28 15:28:20|30.13|30.05|30.1|30.02|30.13|30.05|30.1|30.02|6
1646062110000|2022-02-28 15:28:30|30.12|30.04|30.13|30.05|30.13|30.05|30.1|30.02|5
1646062120000|2022-02-28 15:28:40|30.12|30.04|30.1|30.02|30.13|30.05|30.1|30.02|0
1646062130000|2022-02-28 15:28:50|30.09|30.01|30.09|30.01|30.1|30.02|30.05|29.97|12
1646062140000|2022-02-28 15:29:00|30.08|30|30.05|29.97|30.08|30|30.05|29.97|1
1646062150000|2022-02-28 15:29:10|30.03|29.95|30.05|29.97|30.05|29.97|30.03|29.95|15
1646062160000|2022-02-28 15:29:20|30.04|29.96|30.08|30|30.1|30.02|30.03|29.95|5
1646062170000|2022-02-28 15:29:30|30.1|30.02|30.1|30.02|30.1|30.02|30.07|29.99|14
1646062180000|2022-02-28 15:29:40|30.09|30.01|30.07|29.99|30.1|30.02|30.05|29.97|16
1646062190000|2022-02-28 15:29:50|30.08|30|30.15|30.07|30.15|30.07|30.08|30|4
1646062200000|2022-02-28 15:30:00|30.14|30.06|30.15|30.07|30.15|30.07|30.14|30.06|0
1646062210000|2022-02-28 15:30:10|30.14|30.06|30.12|30.04|30.15|30.07|30.12|30.04|23
1646062220000|2022-02-28 15:30:20|30.1|30.02|30.09|30.01|30.12|30.04|30.08|30|8
1646062230000|2022-02-28 15:30:30|30.08|30|30.09|30.01|30.1|30.02|30.08|30|3
1646062240000|2022-02-28 15:30:40|30.08|30|30.09|30.01|30.1|30.02|30.08|30|13
1646062250000|2022-02-28 15:30:50|30.08|30|30.04|29.96|30.08|30|30.04|29.96|125
1646062260000|2022-02-28 15:31:00|30.07|29.99|30.01|29.93|30.07|29.99|29.99|29.91|42
1646062270000|2022-02-28 15:31:10|30.02|29.94|30.01|29.93|30.03|29.95|30.01|29.93|5
1646062280000|2022-02-28 15:31:20|30.03|29.95|30.03|29.95|30.04|29.96|30.01|29.93|14
1646062290000|2022-02-28 15:31:30|30.04|29.96|29.95|29.87|30.04|29.96|29.95|29.87|9
1646062300000|2022-02-28 15:31:40|29.93|29.85|29.9|29.82|29.95|29.87|29.9|29.82|24
1646062310000|2022-02-28 15:31:50|29.92|29.84|29.9|29.82|29.93|29.85|29.89|29.81|13
1646062320000|2022-02-28 15:32:00|29.89|29.81|29.89|29.81|29.9|29.82|29.88|29.8|81
1646062330000|2022-02-28 15:32:10|29.88|29.8|29.9|29.82|29.93|29.85|29.87|29.79|29
1646062350000|2022-02-28 15:32:30|29.93|29.85|29.93|29.85|29.95|29.87|29.9|29.82|5
1646062360000|2022-02-28 15:32:40|29.92|29.84|29.93|29.85|29.95|29.87|29.9|29.82|18
1646062370000|2022-02-28 15:32:50|29.92|29.84|29.93|29.85|29.93|29.85|29.92|29.84|0
1646062380000|2022-02-28 15:33:00|29.92|29.84|29.88|29.8|29.92|29.84|29.88|29.8|12
1646062390000|2022-02-28 15:33:10|29.87|29.79|29.86|29.78|29.87|29.79|29.86|29.78|50
1646062400000|2022-02-28 15:33:20|29.88|29.8|29.88|29.8|29.91|29.83|29.87|29.79|15
1646062410000|2022-02-28 15:33:30|29.89|29.81|29.88|29.8|29.91|29.83|29.87|29.79|2
1646062420000|2022-02-28 15:33:40|29.87|29.79|29.91|29.83|29.91|29.83|29.87|29.79|13
1646062430000|2022-02-28 15:33:50|29.88|29.8|29.86|29.78|29.88|29.8|29.86|29.78|8
1646062440000|2022-02-28 15:34:00|29.87|29.79|29.89|29.81|29.91|29.83|29.86|29.78|17
1646062450000|2022-02-28 15:34:10|29.91|29.83|29.91|29.83|29.92|29.84|29.91|29.83|0
1646062460000|2022-02-28 15:34:20|29.89|29.81|29.91|29.83|29.93|29.85|29.89|29.81|12
1646062470000|2022-02-28 15:34:30|29.92|29.84|29.96|29.88|30.01|29.93|29.92|29.84|18
1646062480000|2022-02-28 15:34:40|29.97|29.89|29.96|29.88|29.98|29.9|29.96|29.88|6
1646062490000|2022-02-28 15:34:50|29.97|29.89|29.99|29.91|29.99|29.91|29.97|29.89|12
1646062500000|2022-02-28 15:35:00|29.98|29.9|29.98|29.9|30|29.92|29.97|29.89|12
1646062510000|2022-02-28 15:35:10|29.99|29.91|29.95|29.87|29.99|29.91|29.94|29.86|8
1646062520000|2022-02-28 15:35:20|29.94|29.86|29.95|29.87|29.97|29.89|29.94|29.86|4
1646062530000|2022-02-28 15:35:30|29.94|29.86|29.97|29.89|29.97|29.89|29.94|29.86|0
1646062540000|2022-02-28 15:35:40|29.94|29.86|29.93|29.85|29.95|29.87|29.91|29.83|28
1646062550000|2022-02-28 15:35:50|29.92|29.84|29.92|29.84|29.92|29.84|29.88|29.8|9
1646062560000|2022-02-28 15:36:00|29.91|29.83|29.93|29.85|29.97|29.89|29.91|29.83|8
1646062570000|2022-02-28 15:36:10|29.96|29.88|29.96|29.88|29.96|29.88|29.94|29.86|1
1646062580000|2022-02-28 15:36:20|29.97|29.89|29.96|29.88|29.98|29.9|29.93|29.85|58
1646062590000|2022-02-28 15:36:30|29.94|29.86|29.93|29.85|29.97|29.89|29.93|29.85|10
1646062600000|2022-02-28 15:36:40|29.94|29.86|29.93|29.85|29.94|29.86|29.93|29.85|0
1646062610000|2022-02-28 15:36:50|29.94|29.86|29.93|29.85|29.94|29.86|29.93|29.85|18
1646062620000|2022-02-28 15:37:00|29.92|29.84|29.91|29.83|29.92|29.84|29.91|29.83|22
1646062630000|2022-02-28 15:37:10|29.88|29.8|29.93|29.85|29.93|29.85|29.87|29.79|90
1646062650000|2022-02-28 15:37:30|29.92|29.84|29.93|29.85|29.93|29.85|29.92|29.84|1
1646062660000|2022-02-28 15:37:40|29.92|29.84|29.93|29.85|29.93|29.85|29.91|29.83|26
1646062670000|2022-02-28 15:37:50|29.9|29.82|29.92|29.84|29.93|29.85|29.9|29.82|7
1646062680000|2022-02-28 15:38:00|29.89|29.81|29.89|29.81|29.92|29.84|29.88|29.8|3
1646062690000|2022-02-28 15:38:10|29.88|29.8|29.81|29.73|29.88|29.8|29.81|29.73|44
1646062700000|2022-02-28 15:38:20|29.82|29.74|29.73|29.65|29.82|29.74|29.73|29.65|61
1646062710000|2022-02-28 15:38:30|29.74|29.66|29.76|29.68|29.76|29.68|29.73|29.65|13
1646062720000|2022-02-28 15:38:40|29.77|29.69|29.73|29.65|29.77|29.69|29.73|29.65|20
1646062730000|2022-02-28 15:38:50|29.74|29.66|29.79|29.71|29.81|29.73|29.73|29.65|7
1646062740000|2022-02-28 15:39:00|29.78|29.7|29.78|29.7|29.79|29.71|29.73|29.65|5
1646062750000|2022-02-28 15:39:10|29.79|29.71|29.81|29.73|29.81|29.73|29.78|29.7|24
1646062760000|2022-02-28 15:39:20|29.82|29.74|29.81|29.73|29.82|29.74|29.81|29.73|14
1646062770000|2022-02-28 15:39:30|29.79|29.71|29.79|29.71|29.81|29.73|29.78|29.7|8
1646062780000|2022-02-28 15:39:40|29.81|29.73|29.78|29.7|29.81|29.73|29.78|29.7|10
1646062790000|2022-02-28 15:39:50|29.79|29.71|29.77|29.69|29.79|29.71|29.77|29.69|21
1646062800000|2022-02-28 15:40:00|29.76|29.68|29.78|29.7|29.78|29.7|29.74|29.66|9
1646062810000|2022-02-28 15:40:10|29.82|29.74|29.78|29.7|29.83|29.75|29.78|29.7|3
1646062820000|2022-02-28 15:40:20|29.79|29.71|29.78|29.7|29.81|29.73|29.78|29.7|9
1646062830000|2022-02-28 15:40:30|29.77|29.69|29.78|29.7|29.78|29.7|29.77|29.69|0
1646062840000|2022-02-28 15:40:40|29.77|29.69|29.79|29.71|29.79|29.71|29.76|29.68|13
1646062850000|2022-02-28 15:40:50|29.78|29.7|29.76|29.68|29.81|29.73|29.76|29.68|19
1646062860000|2022-02-28 15:41:00|29.77|29.69|29.77|29.69|29.79|29.71|29.77|29.69|84
1646062870000|2022-02-28 15:41:10|29.76|29.68|29.74|29.66|29.77|29.69|29.68|29.6|87
1646062880000|2022-02-28 15:41:20|29.76|29.68|29.76|29.68|29.77|29.69|29.73|29.65|19
1646062890000|2022-02-28 15:41:30|29.77|29.69|29.76|29.68|29.77|29.69|29.76|29.68|4
1646062900000|2022-02-28 15:41:40|29.77|29.69|29.76|29.68|29.77|29.69|29.76|29.68|0
1646062910000|2022-02-28 15:41:50|29.73|29.65|29.76|29.68|29.76|29.68|29.71|29.63|22
1646062920000|2022-02-28 15:42:00|29.73|29.65|29.76|29.68|29.76|29.68|29.73|29.65|26
1646062930000|2022-02-28 15:42:10|29.77|29.69|29.78|29.7|29.81|29.73|29.77|29.69|45
1646062940000|2022-02-28 15:42:20|29.79|29.71|29.82|29.74|29.83|29.75|29.78|29.7|11
1646062950000|2022-02-28 15:42:30|29.83|29.75|29.79|29.71|29.83|29.75|29.78|29.7|72
1646062960000|2022-02-28 15:42:40|29.76|29.68|29.76|29.68|29.79|29.71|29.76|29.68|6
1646062970000|2022-02-28 15:42:50|29.77|29.69|29.76|29.68|29.78|29.7|29.76|29.68|1
1646062990000|2022-02-28 15:43:10|29.71|29.63|29.72|29.64|29.72|29.64|29.71|29.63|30
1646063010000|2022-02-28 15:43:30|29.74|29.66|29.72|29.64|29.74|29.66|29.72|29.64|5
1646063020000|2022-02-28 15:43:40|29.73|29.65|29.76|29.68|29.76|29.68|29.73|29.65|25
1646063030000|2022-02-28 15:43:50|29.74|29.66|29.77|29.69|29.77|29.69|29.73|29.65|31
1646063040000|2022-02-28 15:44:00|29.78|29.7|29.79|29.71|29.81|29.73|29.78|29.7|0
1646063050000|2022-02-28 15:44:10|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|4
1646063060000|2022-02-28 15:44:20|29.77|29.69|29.77|29.69|29.78|29.7|29.76|29.68|8
1646063070000|2022-02-28 15:44:30|29.78|29.7|29.77|29.69|29.78|29.7|29.76|29.68|4
1646063080000|2022-02-28 15:44:40|29.76|29.68|29.76|29.68|29.76|29.68|29.73|29.65|7
1646063090000|2022-02-28 15:44:50|29.71|29.63|29.73|29.65|29.73|29.65|29.71|29.63|97
1646063100000|2022-02-28 15:45:00|29.71|29.63|29.68|29.6|29.71|29.63|29.66|29.58|42
1646063110000|2022-02-28 15:45:10|29.69|29.61|29.63|29.55|29.69|29.61|29.63|29.55|7
1646063120000|2022-02-28 15:45:20|29.64|29.56|29.68|29.6|29.68|29.6|29.64|29.56|9
1646063130000|2022-02-28 15:45:30|29.72|29.64|29.73|29.65|29.74|29.66|29.69|29.61|7
1646063140000|2022-02-28 15:45:40|29.72|29.64|29.72|29.64|29.73|29.65|29.71|29.63|7
1646063150000|2022-02-28 15:45:50|29.71|29.63|29.71|29.63|29.72|29.64|29.71|29.63|1
1646063160000|2022-02-28 15:46:00|29.72|29.64|29.71|29.63|29.73|29.65|29.71|29.63|5
1646063170000|2022-02-28 15:46:10|29.72|29.64|29.72|29.64|29.74|29.66|29.71|29.63|10
1646063180000|2022-02-28 15:46:20|29.71|29.63|29.71|29.63|29.76|29.68|29.71|29.63|14
1646063190000|2022-02-28 15:46:30|29.73|29.65|29.71|29.63|29.73|29.65|29.71|29.63|0
1646063200000|2022-02-28 15:46:40|29.72|29.64|29.72|29.64|29.73|29.65|29.71|29.63|0
1646063210000|2022-02-28 15:46:50|29.71|29.63|29.72|29.64|29.72|29.64|29.71|29.63|0
1646063220000|2022-02-28 15:47:00|29.71|29.63|29.63|29.55|29.71|29.63|29.63|29.55|45
1646063230000|2022-02-28 15:47:10|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|2
1646063240000|2022-02-28 15:47:20|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1646063250000|2022-02-28 15:47:30|29.67|29.59|29.67|29.59|29.68|29.6|29.63|29.55|36
1646063260000|2022-02-28 15:47:40|29.65|29.57|29.63|29.55|29.65|29.57|29.6|29.52|1
1646063270000|2022-02-28 15:47:50|29.64|29.56|29.65|29.57|29.7|29.62|29.64|29.56|21
1646063280000|2022-02-28 15:48:00|29.67|29.59|29.69|29.61|29.7|29.62|29.67|29.59|0
1646063290000|2022-02-28 15:48:10|29.7|29.62|29.72|29.64|29.73|29.65|29.65|29.57|28
1646063300000|2022-02-28 15:48:20|29.73|29.65|29.72|29.64|29.73|29.65|29.7|29.62|2
1646063310000|2022-02-28 15:48:30|29.7|29.62|29.7|29.62|29.72|29.64|29.68|29.6|1
1646063320000|2022-02-28 15:48:40|29.72|29.64|29.7|29.62|29.72|29.64|29.68|29.6|4
1646063330000|2022-02-28 15:48:50|29.73|29.65|29.72|29.64|29.73|29.65|29.7|29.62|5
1646063340000|2022-02-28 15:49:00|29.7|29.62|29.75|29.67|29.75|29.67|29.7|29.62|8
1646063350000|2022-02-28 15:49:10|29.74|29.66|29.75|29.67|29.75|29.67|29.74|29.66|4
1646063360000|2022-02-28 15:49:20|29.74|29.66|29.75|29.67|29.75|29.67|29.73|29.65|4
1646063370000|2022-02-28 15:49:30|29.74|29.66|29.75|29.67|29.77|29.69|29.74|29.66|0
1646063380000|2022-02-28 15:49:40|29.77|29.69|29.8|29.72|29.8|29.72|29.77|29.69|2
1646063390000|2022-02-28 15:49:50|29.79|29.71|29.79|29.71|29.8|29.72|29.78|29.7|22
1646063400000|2022-02-28 15:50:00|29.78|29.7|29.8|29.72|29.83|29.75|29.78|29.7|12
1646063410000|2022-02-28 15:50:10|29.82|29.74|29.79|29.71|29.82|29.74|29.78|29.7|2
1646063420000|2022-02-28 15:50:20|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1646063430000|2022-02-28 15:50:30|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|1
1646063440000|2022-02-28 15:50:40|29.8|29.72|29.8|29.72|29.82|29.74|29.78|29.7|2
1646063450000|2022-02-28 15:50:50|29.82|29.74|29.82|29.74|29.82|29.74|29.8|29.72|1
1646063460000|2022-02-28 15:51:00|29.8|29.72|29.79|29.71|29.82|29.74|29.78|29.7|84
1646063470000|2022-02-28 15:51:10|29.78|29.7|29.84|29.76|29.85|29.77|29.78|29.7|35
1646063480000|2022-02-28 15:51:20|29.85|29.77|29.8|29.72|29.85|29.77|29.8|29.72|4
1646063490000|2022-02-28 15:51:30|29.75|29.67|29.8|29.72|29.8|29.72|29.75|29.67|82
1646063500000|2022-02-28 15:51:40|29.79|29.71|29.8|29.72|29.8|29.72|29.75|29.67|21
1646063510000|2022-02-28 15:51:50|29.79|29.71|29.75|29.67|29.8|29.72|29.75|29.67|5
1646063520000|2022-02-28 15:52:00|29.77|29.69|29.78|29.7|29.8|29.72|29.75|29.67|8
1646063530000|2022-02-28 15:52:10|29.79|29.71|29.78|29.7|29.79|29.71|29.74|29.66|16
1646063540000|2022-02-28 15:52:20|29.8|29.72|29.75|29.67|29.8|29.72|29.75|29.67|11
1646063550000|2022-02-28 15:52:30|29.7|29.62|29.72|29.64|29.75|29.67|29.7|29.62|46
1646063560000|2022-02-28 15:52:40|29.73|29.65|29.73|29.65|29.73|29.65|29.71|29.63|2
1646063570000|2022-02-28 15:52:50|29.72|29.64|29.7|29.62|29.73|29.65|29.69|29.61|5
1646063580000|2022-02-28 15:53:00|29.68|29.6|29.73|29.65|29.73|29.65|29.68|29.6|5
1646063590000|2022-02-28 15:53:10|29.75|29.67|29.77|29.69|29.77|29.69|29.73|29.65|23
1646063600000|2022-02-28 15:53:20|29.75|29.67|29.75|29.67|29.78|29.7|29.75|29.67|0
1646063610000|2022-02-28 15:53:30|29.7|29.62|29.75|29.67|29.75|29.67|29.7|29.62|6
1646063630000|2022-02-28 15:53:50|29.78|29.7|29.77|29.69|29.78|29.7|29.77|29.69|11
1646063640000|2022-02-28 15:54:00|29.78|29.7|29.75|29.67|29.79|29.71|29.75|29.67|9
1646063650000|2022-02-28 15:54:10|29.74|29.66|29.77|29.69|29.77|29.69|29.74|29.66|1
1646063660000|2022-02-28 15:54:20|29.78|29.7|29.78|29.7|29.78|29.7|29.73|29.65|17
1646063670000|2022-02-28 15:54:30|29.75|29.67|29.78|29.7|29.78|29.7|29.75|29.67|1
1646063680000|2022-02-28 15:54:40|29.75|29.67|29.77|29.69|29.77|29.69|29.75|29.67|7
1646063690000|2022-02-28 15:54:50|29.75|29.67|29.75|29.67|29.78|29.7|29.75|29.67|12
1646063700000|2022-02-28 15:55:00|29.77|29.69|29.75|29.67|29.77|29.69|29.73|29.65|10
1646063710000|2022-02-28 15:55:10|29.74|29.66|29.73|29.65|29.74|29.66|29.73|29.65|0
1646063720000|2022-02-28 15:55:20|29.7|29.62|29.72|29.64|29.72|29.64|29.7|29.62|26
1646063730000|2022-02-28 15:55:30|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|13
1646063740000|2022-02-28 15:55:40|29.72|29.64|29.68|29.6|29.73|29.65|29.66|29.58|25
1646063750000|2022-02-28 15:55:50|29.71|29.63|29.73|29.65|29.73|29.65|29.71|29.63|7
1646063760000|2022-02-28 15:56:00|29.74|29.66|29.76|29.68|29.76|29.68|29.71|29.63|14
1646063770000|2022-02-28 15:56:10|29.74|29.66|29.71|29.63|29.76|29.68|29.71|29.63|17
1646063780000|2022-02-28 15:56:20|||||||||2
1646063790000|2022-02-28 15:56:30|29.69|29.61|29.71|29.63|29.71|29.63|29.69|29.61|32
1646063800000|2022-02-28 15:56:40|29.69|29.61|29.66|29.58|29.72|29.64|29.66|29.58|11
1646063810000|2022-02-28 15:56:50|29.63|29.55|29.64|29.56|29.66|29.58|29.63|29.55|37
1646063820000|2022-02-28 15:57:00|29.63|29.55|29.72|29.64|29.72|29.64|29.63|29.55|137
1646063830000|2022-02-28 15:57:10|29.73|29.65|29.72|29.64|29.73|29.65|29.69|29.61|51
1646063840000|2022-02-28 15:57:20|29.71|29.63|29.69|29.61|29.73|29.65|29.69|29.61|55
1646063850000|2022-02-28 15:57:30|29.71|29.63|29.68|29.6|29.73|29.65|29.68|29.6|8
1646063860000|2022-02-28 15:57:40|29.69|29.61|29.72|29.64|29.72|29.64|29.68|29.6|111
1646063870000|2022-02-28 15:57:50|29.71|29.63|29.68|29.6|29.72|29.64|29.67|29.59|28
1646063880000|2022-02-28 15:58:00|29.69|29.61|29.68|29.6|29.71|29.63|29.67|29.59|42
1646063890000|2022-02-28 15:58:10|29.69|29.61|29.68|29.6|29.71|29.63|29.67|29.59|4
1646063900000|2022-02-28 15:58:20|29.67|29.59|29.67|29.59|29.68|29.6|29.67|29.59|11
1646063910000|2022-02-28 15:58:30|29.66|29.58|29.66|29.58|29.66|29.58|29.63|29.55|35
1646063920000|2022-02-28 15:58:40|29.64|29.56|29.63|29.55|29.64|29.56|29.63|29.55|7
1646063930000|2022-02-28 15:58:50|||||||||14
1646063940000|2022-02-28 15:59:00|29.67|29.59|29.67|29.59|29.68|29.6|29.67|29.59|30
1646063950000|2022-02-28 15:59:10|29.66|29.58|29.64|29.56|29.66|29.58|29.64|29.56|0
1646063960000|2022-02-28 15:59:20|29.66|29.58|29.67|29.59|29.68|29.6|29.66|29.58|41
1646063970000|2022-02-28 15:59:30|29.68|29.6|29.68|29.6|29.68|29.6|29.66|29.58|3
1646063980000|2022-02-28 15:59:40|29.67|29.59|29.68|29.6|29.68|29.6|29.64|29.56|15
1646063990000|2022-02-28 15:59:50|29.64|29.56|29.63|29.55|29.64|29.56|29.63|29.55|10
1646064000000|2022-02-28 16:00:00|29.62|29.54|29.63|29.55|29.63|29.55|29.62|29.54|37
1646064010000|2022-02-28 16:00:10|29.66|29.58|29.68|29.6|29.68|29.6|29.64|29.56|46
1646064020000|2022-02-28 16:00:20|29.67|29.59|29.64|29.56|29.67|29.59|29.63|29.55|14
1646064030000|2022-02-28 16:00:30|29.66|29.58|29.63|29.55|29.66|29.58|29.63|29.55|24
1646064040000|2022-02-28 16:00:40|29.61|29.53|29.58|29.5|29.63|29.55|29.58|29.5|21
1646064050000|2022-02-28 16:00:50|29.59|29.51|29.61|29.53|29.62|29.54|29.58|29.5|17
1646064060000|2022-02-28 16:01:00|29.62|29.54|29.61|29.53|29.62|29.54|29.61|29.53|4
1646064070000|2022-02-28 16:01:10|29.58|29.5|29.56|29.48|29.61|29.53|29.56|29.48|25
1646064080000|2022-02-28 16:01:20|||||||||8
1646064090000|2022-02-28 16:01:30|29.57|29.49|29.57|29.49|29.57|29.49|29.56|29.48|5
1646064100000|2022-02-28 16:01:40|29.56|29.48|29.57|29.49|29.57|29.49|29.56|29.48|4
1646064110000|2022-02-28 16:01:50|29.56|29.48|29.54|29.46|29.56|29.48|29.54|29.46|10
1646064120000|2022-02-28 16:02:00|29.56|29.48|29.58|29.5|29.58|29.5|29.53|29.45|8
1646064130000|2022-02-28 16:02:10|29.56|29.48|29.58|29.5|29.58|29.5|29.56|29.48|8
1646064140000|2022-02-28 16:02:20|29.56|29.48|29.53|29.45|29.56|29.48|29.53|29.45|52
1646064160000|2022-02-28 16:02:40|29.52|29.44|29.53|29.45|29.53|29.45|29.51|29.43|23
1646064170000|2022-02-28 16:02:50|29.56|29.48|29.58|29.5|29.58|29.5|29.53|29.45|4
1646064180000|2022-02-28 16:03:00|29.62|29.54|29.63|29.55|29.63|29.55|29.61|29.53|11
1646064190000|2022-02-28 16:03:10|29.64|29.56|29.68|29.6|29.68|29.6|29.63|29.55|10
1646064200000|2022-02-28 16:03:20|29.67|29.59|29.63|29.55|29.67|29.59|29.63|29.55|24
1646064210000|2022-02-28 16:03:30|29.64|29.56|29.63|29.55|29.67|29.59|29.63|29.55|10
1646064220000|2022-02-28 16:03:40|29.61|29.53|29.61|29.53|29.63|29.55|29.58|29.5|27
1646064230000|2022-02-28 16:03:50|29.59|29.51|29.61|29.53|29.61|29.53|29.59|29.51|2
1646064240000|2022-02-28 16:04:00|29.59|29.51|29.59|29.51|29.61|29.53|29.58|29.5|2
1646064250000|2022-02-28 16:04:10|29.58|29.5|29.53|29.45|29.61|29.53|29.53|29.45|17
1646064260000|2022-02-28 16:04:20|29.56|29.48|29.53|29.45|29.56|29.48|29.53|29.45|1
1646064280000|2022-02-28 16:04:40|29.57|29.49|29.58|29.5|29.58|29.5|29.57|29.49|10
1646064290000|2022-02-28 16:04:50|29.61|29.53|29.58|29.5|29.61|29.53|29.58|29.5|5
1646064300000|2022-02-28 16:05:00|29.61|29.53|29.63|29.55|29.63|29.55|29.58|29.5|6
1646064310000|2022-02-28 16:05:10|29.67|29.59|29.66|29.58|29.68|29.6|29.66|29.58|16
1646064320000|2022-02-28 16:05:20|29.67|29.59|29.66|29.58|29.67|29.59|29.64|29.56|1
1646064330000|2022-02-28 16:05:30|29.64|29.56|29.63|29.55|29.66|29.58|29.63|29.55|2
1646064340000|2022-02-28 16:05:40|29.62|29.54|29.63|29.55|29.64|29.56|29.61|29.53|1
1646064350000|2022-02-28 16:05:50|29.62|29.54|29.63|29.55|29.63|29.55|29.62|29.54|0
1646064360000|2022-02-28 16:06:00|29.64|29.56|29.64|29.56|29.66|29.58|29.63|29.55|2
1646064370000|2022-02-28 16:06:10|29.66|29.58|29.64|29.56|29.66|29.58|29.64|29.56|24
1646064380000|2022-02-28 16:06:20|29.63|29.55|29.63|29.55|29.64|29.56|29.63|29.55|0
1646064390000|2022-02-28 16:06:30|29.66|29.58|29.64|29.56|29.66|29.58|29.62|29.54|48
1646064400000|2022-02-28 16:06:40|29.63|29.55|29.66|29.58|29.66|29.58|29.61|29.53|8
1646064420000|2022-02-28 16:07:00|29.68|29.6|29.66|29.58|29.68|29.6|29.66|29.58|20
1646064430000|2022-02-28 16:07:10|29.68|29.6|29.66|29.58|29.68|29.6|29.66|29.58|1
1646064440000|2022-02-28 16:07:20|29.64|29.56|29.66|29.58|29.66|29.58|29.64|29.56|1
1646064450000|2022-02-28 16:07:30|29.64|29.56|29.66|29.58|29.66|29.58|29.64|29.56|1
1646064460000|2022-02-28 16:07:40|||||||||9
1646064470000|2022-02-28 16:07:50|29.67|29.59|29.66|29.58|29.67|29.59|29.66|29.58|1
1646064480000|2022-02-28 16:08:00|29.67|29.59|29.68|29.6|29.68|29.6|29.66|29.58|5
1646064490000|2022-02-28 16:08:10|29.67|29.59|29.67|29.59|29.68|29.6|29.66|29.58|2
1646064500000|2022-02-28 16:08:20|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1646064510000|2022-02-28 16:08:30|29.67|29.59|29.66|29.58|29.68|29.6|29.66|29.58|2
1646064520000|2022-02-28 16:08:40|29.67|29.59|29.71|29.63|29.71|29.63|29.67|29.59|1
1646064530000|2022-02-28 16:08:50|29.69|29.61|29.66|29.58|29.69|29.61|29.66|29.58|5
1646064540000|2022-02-28 16:09:00|29.68|29.6|29.73|29.65|29.73|29.65|29.68|29.6|32
1646064550000|2022-02-28 16:09:10|29.72|29.64|29.73|29.65|29.73|29.65|29.71|29.63|2
1646064560000|2022-02-28 16:09:20|29.71|29.63|29.71|29.63|29.72|29.64|29.71|29.63|63
1646064570000|2022-02-28 16:09:30|29.72|29.64|29.71|29.63|29.72|29.64|29.71|29.63|1
1646064580000|2022-02-28 16:09:40|29.72|29.64|29.73|29.65|29.73|29.65|29.71|29.63|12
1646064590000|2022-02-28 16:09:50|29.72|29.64|29.72|29.64|29.73|29.65|29.71|29.63|21
1646064600000|2022-02-28 16:10:00|29.71|29.63|29.71|29.63|29.73|29.65|29.71|29.63|3
1646064610000|2022-02-28 16:10:10|29.72|29.64|29.73|29.65|29.74|29.66|29.71|29.63|14
1646064620000|2022-02-28 16:10:20|29.71|29.63|29.77|29.69|29.78|29.7|29.71|29.63|41
1646064630000|2022-02-28 16:10:30|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|7
1646064640000|2022-02-28 16:10:40|29.8|29.72|29.85|29.77|29.85|29.77|29.8|29.72|42
1646064650000|2022-02-28 16:10:50|29.87|29.79|29.85|29.77|29.88|29.8|29.85|29.77|10
1646064660000|2022-02-28 16:11:00|29.87|29.79|29.88|29.8|29.89|29.81|29.87|29.79|2
1646064670000|2022-02-28 16:11:10|29.85|29.77|29.85|29.77|29.88|29.8|29.85|29.77|7
1646064680000|2022-02-28 16:11:20|||||||||1
1646064690000|2022-02-28 16:11:30|29.84|29.76|29.85|29.77|29.85|29.77|29.84|29.76|16
1646064700000|2022-02-28 16:11:40|29.83|29.75|29.83|29.75|29.84|29.76|29.83|29.75|42
1646064710000|2022-02-28 16:11:50|29.8|29.72|29.78|29.7|29.82|29.74|29.78|29.7|42
1646064720000|2022-02-28 16:12:00|29.83|29.75|29.75|29.67|29.83|29.75|29.75|29.67|91
1646064730000|2022-02-28 16:12:10|29.74|29.66|29.7|29.62|29.75|29.67|29.7|29.62|41
1646064740000|2022-02-28 16:12:20|29.72|29.64|29.74|29.66|29.74|29.66|29.7|29.62|2
1646064750000|2022-02-28 16:12:30|29.73|29.65|29.7|29.62|29.73|29.65|29.7|29.62|0
1646064760000|2022-02-28 16:12:40|29.72|29.64|29.7|29.62|29.72|29.64|29.7|29.62|4
1646064770000|2022-02-28 16:12:50|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|1
1646064780000|2022-02-28 16:13:00|29.67|29.59|29.68|29.6|29.69|29.61|29.67|29.59|5
1646064790000|2022-02-28 16:13:10|29.69|29.61|29.74|29.66|29.75|29.67|29.67|29.59|26
1646064800000|2022-02-28 16:13:20|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1646064810000|2022-02-28 16:13:30|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|51
1646064820000|2022-02-28 16:13:40|29.75|29.67|29.79|29.71|29.79|29.71|29.75|29.67|0
1646064830000|2022-02-28 16:13:50|29.78|29.7|29.78|29.7|29.8|29.72|29.75|29.67|8
1646064840000|2022-02-28 16:14:00|29.79|29.71|29.75|29.67|29.79|29.71|29.75|29.67|55
1646064850000|2022-02-28 16:14:10|||||||||1
1646064860000|2022-02-28 16:14:20|||||||||2
1646064870000|2022-02-28 16:14:30|29.77|29.69|29.78|29.7|29.8|29.72|29.77|29.69|6
1646064880000|2022-02-28 16:14:40|29.77|29.69|29.8|29.72|29.8|29.72|29.77|29.69|19
1646064890000|2022-02-28 16:14:50|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|7
1646064900000|2022-02-28 16:15:00|29.8|29.72|29.78|29.7|29.8|29.72|29.78|29.7|3
1646064910000|2022-02-28 16:15:10|29.77|29.69|29.75|29.67|29.78|29.7|29.74|29.66|36
1646064920000|2022-02-28 16:15:20|29.77|29.69|29.75|29.67|29.78|29.7|29.75|29.67|49
1646064930000|2022-02-28 16:15:30|29.77|29.69|29.78|29.7|29.78|29.7|29.75|29.67|33
1646064940000|2022-02-28 16:15:40|29.79|29.71|29.78|29.7|29.79|29.71|29.78|29.7|0
1646064950000|2022-02-28 16:15:50|29.77|29.69|29.75|29.67|29.78|29.7|29.75|29.67|7
1646064960000|2022-02-28 16:16:00|||||||||7
1646064970000|2022-02-28 16:16:10|29.73|29.65|29.72|29.64|29.73|29.65|29.7|29.62|2
1646064980000|2022-02-28 16:16:20|29.7|29.62|29.7|29.62|29.72|29.64|29.7|29.62|1
1646064990000|2022-02-28 16:16:30|29.69|29.61|29.69|29.61|29.69|29.61|29.65|29.57|25
1646065000000|2022-02-28 16:16:40|29.7|29.62|29.69|29.61|29.7|29.62|29.65|29.57|28
1646065010000|2022-02-28 16:16:50|29.67|29.59|29.69|29.61|29.69|29.61|29.65|29.57|7
1646065020000|2022-02-28 16:17:00|29.68|29.6|29.69|29.61|29.7|29.62|29.67|29.59|3
1646065030000|2022-02-28 16:17:10|29.7|29.62|29.69|29.61|29.7|29.62|29.69|29.61|0
1646065040000|2022-02-28 16:17:20|29.7|29.62|29.73|29.65|29.74|29.66|29.7|29.62|23
1646065050000|2022-02-28 16:17:30|29.75|29.67|29.73|29.65|29.77|29.69|29.73|29.65|3
1646065060000|2022-02-28 16:17:40|29.74|29.66|29.7|29.62|29.74|29.66|29.7|29.62|8
1646065070000|2022-02-28 16:17:50|29.73|29.65|29.73|29.65|29.73|29.65|29.72|29.64|2
1646065080000|2022-02-28 16:18:00|29.74|29.66|29.74|29.66|29.75|29.67|29.73|29.65|0
1646065090000|2022-02-28 16:18:10|29.73|29.65|29.73|29.65|29.75|29.67|29.72|29.64|6
1646065100000|2022-02-28 16:18:20|29.72|29.64|29.63|29.55|29.73|29.65|29.62|29.54|61
1646065110000|2022-02-28 16:18:30|29.62|29.54|29.55|29.47|29.63|29.55|29.54|29.46|7
1646065120000|2022-02-28 16:18:40|29.58|29.5|29.55|29.47|29.59|29.51|29.55|29.47|58
1646065140000|2022-02-28 16:19:00|29.57|29.49|29.55|29.47|29.6|29.52|29.55|29.47|2
1646065150000|2022-02-28 16:19:10|29.58|29.5|29.6|29.52|29.6|29.52|29.58|29.5|6
1646065160000|2022-02-28 16:19:20|29.59|29.51|29.57|29.49|29.6|29.52|29.54|29.46|19
1646065170000|2022-02-28 16:19:30|29.55|29.47|29.59|29.51|29.6|29.52|29.55|29.47|2
1646065180000|2022-02-28 16:19:40|29.6|29.52|29.62|29.54|29.62|29.54|29.58|29.5|15
1646065190000|2022-02-28 16:19:50|29.6|29.52|29.6|29.52|29.62|29.54|29.6|29.52|0
1646065200000|2022-02-28 16:20:00|29.62|29.54|29.58|29.5|29.62|29.54|29.58|29.5|3
1646065210000|2022-02-28 16:20:10|29.56|29.48|29.52|29.44|29.56|29.48|29.52|29.44|263
1646065220000|2022-02-28 16:20:20|29.54|29.46|29.56|29.48|29.56|29.48|29.52|29.44|44
1646065230000|2022-02-28 16:20:30|29.52|29.44|29.51|29.43|29.52|29.44|29.51|29.43|0
1646065240000|2022-02-28 16:20:40|29.52|29.44|29.51|29.43|29.53|29.45|29.51|29.43|7
1646065250000|2022-02-28 16:20:50|29.49|29.41|29.47|29.39|29.49|29.41|29.46|29.38|2
1646065260000|2022-02-28 16:21:00|29.46|29.38|29.47|29.39|29.48|29.4|29.46|29.38|6
1646065270000|2022-02-28 16:21:10|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1646065280000|2022-02-28 16:21:20|29.44|29.36|29.49|29.41|29.51|29.43|29.44|29.36|6
1646065290000|2022-02-28 16:21:30|29.48|29.4|29.49|29.41|29.49|29.41|29.48|29.4|9
1646065300000|2022-02-28 16:21:40|29.48|29.4|29.47|29.39|29.48|29.4|29.44|29.36|20
1646065310000|2022-02-28 16:21:50|29.48|29.4|29.48|29.4|29.48|29.4|29.47|29.39|0
1646065330000|2022-02-28 16:22:10|29.46|29.38|29.47|29.39|29.47|29.39|29.46|29.38|56
1646065340000|2022-02-28 16:22:20|29.48|29.4|29.47|29.39|29.48|29.4|29.46|29.38|7
1646065350000|2022-02-28 16:22:30|29.48|29.4|29.47|29.39|29.48|29.4|29.46|29.38|25
1646065360000|2022-02-28 16:22:40|29.48|29.4|29.43|29.35|29.48|29.4|29.43|29.35|18
1646065370000|2022-02-28 16:22:50|||||||||7
1646065380000|2022-02-28 16:23:00|29.44|29.36|29.46|29.38|29.51|29.43|29.44|29.36|46
1646065390000|2022-02-28 16:23:10|29.48|29.4|29.46|29.38|29.51|29.43|29.46|29.38|16
1646065410000|2022-02-28 16:23:30|||||||||17
1646065420000|2022-02-28 16:23:40|29.48|29.4|29.46|29.38|29.48|29.4|29.46|29.38|60
1646065430000|2022-02-28 16:23:50|29.43|29.35|29.43|29.35|29.47|29.39|29.43|29.35|6
1646065440000|2022-02-28 16:24:00|29.44|29.36|29.44|29.36|29.45|29.37|29.43|29.35|34
1646065450000|2022-02-28 16:24:10|29.45|29.37|29.44|29.36|29.45|29.37|29.43|29.35|8
1646065460000|2022-02-28 16:24:20|29.43|29.35|29.4|29.32|29.45|29.37|29.4|29.32|9
1646065470000|2022-02-28 16:24:30|29.39|29.31|29.35|29.27|29.39|29.31|29.35|29.27|2
1646065480000|2022-02-28 16:24:40|||||||||16
1646065490000|2022-02-28 16:24:50|29.37|29.29|29.38|29.3|29.38|29.3|29.35|29.27|18
1646065500000|2022-02-28 16:25:00|29.42|29.34|29.42|29.34|29.42|29.34|29.4|29.32|26
1646065510000|2022-02-28 16:25:10|29.43|29.35|29.35|29.27|29.43|29.35|29.35|29.27|8
1646065520000|2022-02-28 16:25:20|29.37|29.29|29.38|29.3|29.38|29.3|29.35|29.27|51
1646065540000|2022-02-28 16:25:40|29.39|29.31|29.43|29.35|29.43|29.35|29.38|29.3|27
1646065550000|2022-02-28 16:25:50|29.42|29.34|29.38|29.3|29.43|29.35|29.38|29.3|22
1646065560000|2022-02-28 16:26:00|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|26
1646065570000|2022-02-28 16:26:10|29.4|29.32|29.43|29.35|29.43|29.35|29.4|29.32|21
1646065580000|2022-02-28 16:26:20|29.42|29.34|29.4|29.32|29.42|29.34|29.4|29.32|6
1646065590000|2022-02-28 16:26:30|29.39|29.31|29.33|29.25|29.39|29.31|29.32|29.24|84
1646065600000|2022-02-28 16:26:40|29.34|29.26|29.29|29.21|29.34|29.26|29.29|29.21|8
1646065610000|2022-02-28 16:26:50|29.3|29.22|29.29|29.21|29.33|29.25|29.28|29.2|40
1646065620000|2022-02-28 16:27:00|29.3|29.22|29.33|29.25|29.33|29.25|29.29|29.21|29
1646065630000|2022-02-28 16:27:10|29.34|29.26|29.33|29.25|29.35|29.27|29.33|29.25|18
1646065640000|2022-02-28 16:27:20|29.34|29.26|29.38|29.3|29.38|29.3|29.34|29.26|2
1646065650000|2022-02-28 16:27:30|||||||||16
1646065660000|2022-02-28 16:27:40|||||||||23
1646065670000|2022-02-28 16:27:50|29.37|29.29|29.33|29.25|29.38|29.3|29.33|29.25|12
1646065680000|2022-02-28 16:28:00|29.38|29.3|29.38|29.3|29.38|29.3|29.33|29.25|96
1646065690000|2022-02-28 16:28:10|29.34|29.26|29.38|29.3|29.38|29.3|29.33|29.25|11
1646065700000|2022-02-28 16:28:20|29.37|29.29|29.29|29.21|29.37|29.29|29.29|29.21|117
1646065710000|2022-02-28 16:28:30|29.3|29.22|29.29|29.21|29.33|29.25|29.28|29.2|1
1646065720000|2022-02-28 16:28:40|29.3|29.22|29.22|29.14|29.3|29.22|29.18|29.1|70
1646065730000|2022-02-28 16:28:50|29.2|29.12|29.23|29.15|29.23|29.15|29.2|29.12|45
1646065740000|2022-02-28 16:29:00|29.24|29.16|29.28|29.2|29.28|29.2|29.24|29.16|13
1646065750000|2022-02-28 16:29:10|29.29|29.21|29.25|29.17|29.29|29.21|29.25|29.17|141
1646065760000|2022-02-28 16:29:20|29.28|29.2|29.28|29.2|29.28|29.2|29.25|29.17|44
1646065770000|2022-02-28 16:29:30|29.32|29.24|29.3|29.22|29.33|29.25|29.28|29.2|60
1646065780000|2022-02-28 16:29:40|29.32|29.24|29.3|29.22|29.33|29.25|29.3|29.22|171
1646065790000|2022-02-28 16:29:50|29.32|29.24|29.35|29.27|29.38|29.3|29.32|29.24|56
1646065800000|2022-02-28 16:30:00|29.37|29.29|29.39|29.31|29.42|29.34|29.35|29.27|171
1646065810000|2022-02-28 16:30:10|29.38|29.3|29.38|29.3|29.4|29.32|29.38|29.3|8
1646065820000|2022-02-28 16:30:20|29.37|29.29|29.38|29.3|29.38|29.3|29.37|29.29|1
1646065830000|2022-02-28 16:30:30|29.37|29.29|29.37|29.29|29.38|29.3|29.37|29.29|2
1646065840000|2022-02-28 16:30:40|29.38|29.3|29.38|29.3|29.39|29.31|29.38|29.3|3
1646065850000|2022-02-28 16:30:50|29.39|29.31|29.38|29.3|29.39|29.31|29.34|29.26|3
1646065860000|2022-02-28 16:31:00|29.35|29.27|29.38|29.3|29.38|29.3|29.35|29.27|1
1646065870000|2022-02-28 16:31:10|29.37|29.29|29.38|29.3|29.38|29.3|29.35|29.27|1
1646065890000|2022-02-28 16:31:30|29.35|29.27|29.34|29.26|29.35|29.27|29.33|29.25|1
1646065900000|2022-02-28 16:31:40|29.33|29.25|29.33|29.25|29.34|29.26|29.32|29.24|1
1646065910000|2022-02-28 16:31:50|29.34|29.26|29.35|29.27|29.38|29.3|29.34|29.26|2
1646065920000|2022-02-28 16:32:00|29.34|29.26|29.35|29.27|29.38|29.3|29.34|29.26|1
1646065930000|2022-02-28 16:32:10|29.37|29.29|29.35|29.27|29.38|29.3|29.35|29.27|23
1646065940000|2022-02-28 16:32:20|29.34|29.26|29.33|29.25|29.35|29.27|29.32|29.24|20
1646065950000|2022-02-28 16:32:30|29.32|29.24|29.32|29.24|29.34|29.26|29.32|29.24|13
1646065960000|2022-02-28 16:32:40|29.28|29.2|29.3|29.22|29.3|29.22|29.28|29.2|36
1646065970000|2022-02-28 16:32:50|29.29|29.21|29.3|29.22|29.3|29.22|29.29|29.21|1
1646065980000|2022-02-28 16:33:00|29.32|29.24|29.33|29.25|29.34|29.26|29.32|29.24|5
1646065990000|2022-02-28 16:33:10|29.32|29.24|29.32|29.24|29.33|29.25|29.32|29.24|1
1646066000000|2022-02-28 16:33:20|29.33|29.25|29.33|29.25|29.33|29.25|29.32|29.24|0
1646066010000|2022-02-28 16:33:30|29.34|29.26|29.33|29.25|29.34|29.26|29.33|29.25|0
1646066020000|2022-02-28 16:33:40|29.34|29.26|29.38|29.3|29.38|29.3|29.34|29.26|17
1646066030000|2022-02-28 16:33:50|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|2
1646066040000|2022-02-28 16:34:00|29.34|29.26|29.33|29.25|29.35|29.27|29.32|29.24|6
1646066050000|2022-02-28 16:34:10|29.35|29.27|29.34|29.26|29.35|29.27|29.32|29.24|0
1646066060000|2022-02-28 16:34:20|29.35|29.27|29.42|29.34|29.42|29.34|29.34|29.26|10
1646066070000|2022-02-28 16:34:30|29.43|29.35|29.43|29.35|29.47|29.39|29.4|29.32|6
1646066080000|2022-02-28 16:34:40|29.44|29.36|29.48|29.4|29.48|29.4|29.44|29.36|55
1646066090000|2022-02-28 16:34:50|29.49|29.41|29.52|29.44|29.52|29.44|29.48|29.4|24
1646066100000|2022-02-28 16:35:00|29.48|29.4|29.48|29.4|29.52|29.44|29.44|29.36|32
1646066110000|2022-02-28 16:35:10|29.45|29.37|29.49|29.41|29.52|29.44|29.43|29.35|7
1646066120000|2022-02-28 16:35:20|29.48|29.4|29.52|29.44|29.52|29.44|29.48|29.4|11
1646066130000|2022-02-28 16:35:30|29.5|29.42|29.5|29.42|29.52|29.44|29.48|29.4|6
1646066140000|2022-02-28 16:35:40|29.49|29.41|29.5|29.42|29.53|29.45|29.48|29.4|19
1646066150000|2022-02-28 16:35:50|29.49|29.41|29.48|29.4|29.5|29.42|29.48|29.4|7
1646066160000|2022-02-28 16:36:00|29.47|29.39|29.48|29.4|29.48|29.4|29.47|29.39|4
1646066170000|2022-02-28 16:36:10|29.47|29.39|29.49|29.41|29.5|29.42|29.47|29.39|12
1646066180000|2022-02-28 16:36:20|29.5|29.42|29.49|29.41|29.53|29.45|29.48|29.4|20
1646066190000|2022-02-28 16:36:30|29.48|29.4|29.48|29.4|29.49|29.41|29.48|29.4|9
1646066200000|2022-02-28 16:36:40|||||||||2
1646066210000|2022-02-28 16:36:50|29.49|29.41|29.48|29.4|29.52|29.44|29.48|29.4|7
1646066220000|2022-02-28 16:37:00|29.49|29.41|29.5|29.42|29.5|29.42|29.48|29.4|6
1646066230000|2022-02-28 16:37:10|29.49|29.41|29.5|29.42|29.54|29.46|29.49|29.41|2
1646066240000|2022-02-28 16:37:20|29.52|29.44|29.52|29.44|29.53|29.45|29.48|29.4|3
1646066250000|2022-02-28 16:37:30|29.49|29.41|29.54|29.46|29.54|29.46|29.49|29.41|2
1646066260000|2022-02-28 16:37:40|29.53|29.45|29.55|29.47|29.55|29.47|29.53|29.45|3
1646066270000|2022-02-28 16:37:50|29.57|29.49|29.59|29.51|29.59|29.51|29.55|29.47|0
1646066280000|2022-02-28 16:38:00|29.58|29.5|29.63|29.55|29.63|29.55|29.55|29.47|10
1646066290000|2022-02-28 16:38:10|29.62|29.54|29.62|29.54|29.63|29.55|29.6|29.52|25
1646066300000|2022-02-28 16:38:20|29.6|29.52|29.58|29.5|29.63|29.55|29.58|29.5|1
1646066310000|2022-02-28 16:38:30|29.6|29.52|29.59|29.51|29.63|29.55|29.58|29.5|2
1646066320000|2022-02-28 16:38:40|29.6|29.52|29.58|29.5|29.6|29.52|29.58|29.5|1
1646066330000|2022-02-28 16:38:50|29.59|29.51|29.6|29.52|29.62|29.54|29.59|29.51|7
1646066340000|2022-02-28 16:39:00|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1646066350000|2022-02-28 16:39:10|29.57|29.49|29.55|29.47|29.57|29.49|29.55|29.47|3
1646066360000|2022-02-28 16:39:20|29.52|29.44|29.5|29.42|29.52|29.44|29.5|29.42|8
1646066370000|2022-02-28 16:39:30|29.53|29.45|29.53|29.45|29.53|29.45|29.5|29.42|9
1646066380000|2022-02-28 16:39:40|29.55|29.47|29.58|29.5|29.6|29.52|29.55|29.47|5
1646066410000|2022-02-28 16:40:10|29.54|29.46|29.54|29.46|29.57|29.49|29.53|29.45|12
1646066420000|2022-02-28 16:40:20|29.55|29.47|29.53|29.45|29.58|29.5|29.53|29.45|0
1646066440000|2022-02-28 16:40:40|29.55|29.47|29.55|29.47|29.58|29.5|29.54|29.46|18
1646066450000|2022-02-28 16:40:50|29.54|29.46|29.54|29.46|29.57|29.49|29.53|29.45|0
1646066460000|2022-02-28 16:41:00|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1646066470000|2022-02-28 16:41:10|29.54|29.46|29.53|29.45|29.55|29.47|29.53|29.45|2
1646066480000|2022-02-28 16:41:20|||||||||6
1646066490000|2022-02-28 16:41:30|29.5|29.42|29.54|29.46|29.54|29.46|29.5|29.42|10
1646066500000|2022-02-28 16:41:40|29.55|29.47|29.55|29.47|29.58|29.5|29.55|29.47|1
1646066510000|2022-02-28 16:41:50|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1646066520000|2022-02-28 16:42:00|29.6|29.52|29.65|29.57|29.65|29.57|29.6|29.52|10
1646066530000|2022-02-28 16:42:10|29.66|29.58|29.68|29.6|29.68|29.6|29.65|29.57|11
1646066540000|2022-02-28 16:42:20|29.65|29.57|29.6|29.52|29.66|29.58|29.6|29.52|1
1646066550000|2022-02-28 16:42:30|29.62|29.54|29.63|29.55|29.63|29.55|29.6|29.52|1
1646066560000|2022-02-28 16:42:40|29.64|29.56|29.65|29.57|29.65|29.57|29.62|29.54|15
1646066570000|2022-02-28 16:42:50|29.64|29.56|29.62|29.54|29.64|29.56|29.6|29.52|6
1646066580000|2022-02-28 16:43:00|29.63|29.55|29.63|29.55|29.65|29.57|29.62|29.54|5
1646066590000|2022-02-28 16:43:10|29.64|29.56|29.65|29.57|29.65|29.57|29.62|29.54|10
1646066600000|2022-02-28 16:43:20|29.64|29.56|29.62|29.54|29.64|29.56|29.62|29.54|6
1646066610000|2022-02-28 16:43:30|29.6|29.52|29.62|29.54|29.62|29.54|29.59|29.51|1
1646066620000|2022-02-28 16:43:40|29.63|29.55|29.62|29.54|29.63|29.55|29.62|29.54|1
1646066630000|2022-02-28 16:43:50|29.63|29.55|29.62|29.54|29.65|29.57|29.62|29.54|16
1646066640000|2022-02-28 16:44:00|29.63|29.55|29.6|29.52|29.63|29.55|29.58|29.5|17
1646066650000|2022-02-28 16:44:10|29.58|29.5|29.57|29.49|29.58|29.5|29.57|29.49|2
1646066660000|2022-02-28 16:44:20|29.58|29.5|29.58|29.5|29.58|29.5|29.54|29.46|11
1646066670000|2022-02-28 16:44:30|29.57|29.49|29.58|29.5|29.58|29.5|29.57|29.49|0
1646066680000|2022-02-28 16:44:40|||||||||6
1646066690000|2022-02-28 16:44:50|29.59|29.51|29.62|29.54|29.63|29.55|29.59|29.51|11
1646066700000|2022-02-28 16:45:00|29.59|29.51|29.6|29.52|29.63|29.55|29.58|29.5|8
1646066710000|2022-02-28 16:45:10|29.63|29.55|29.61|29.53|29.63|29.55|29.6|29.52|0
1646066720000|2022-02-28 16:45:20|29.6|29.52|29.65|29.57|29.65|29.57|29.6|29.52|1
1646066730000|2022-02-28 16:45:30|29.63|29.55|29.64|29.56|29.65|29.57|29.63|29.55|8
1646066740000|2022-02-28 16:45:40|29.65|29.57|29.61|29.53|29.65|29.57|29.61|29.53|0
1646066750000|2022-02-28 16:45:50|29.6|29.52|29.58|29.5|29.6|29.52|29.58|29.5|0
1646066760000|2022-02-28 16:46:00|29.56|29.48|29.61|29.53|29.61|29.53|29.56|29.48|1
1646066770000|2022-02-28 16:46:10|29.63|29.55|29.61|29.53|29.64|29.56|29.61|29.53|0
1646066780000|2022-02-28 16:46:20|29.64|29.56|29.64|29.56|29.64|29.56|29.61|29.53|1
1646066790000|2022-02-28 16:46:30|29.65|29.57|29.65|29.57|29.65|29.57|29.64|29.56|1
1646066800000|2022-02-28 16:46:40|29.66|29.58|29.68|29.6|29.7|29.62|29.66|29.58|3
1646066810000|2022-02-28 16:46:50|29.69|29.61|29.7|29.62|29.7|29.62|29.69|29.61|0
1646066820000|2022-02-28 16:47:00|29.69|29.61|29.75|29.67|29.75|29.67|29.69|29.61|4
1646066830000|2022-02-28 16:47:10|29.74|29.66|29.74|29.66|29.75|29.67|29.74|29.66|0
1646066840000|2022-02-28 16:47:20|29.78|29.7|29.76|29.68|29.79|29.71|29.75|29.67|22
1646066850000|2022-02-28 16:47:30|29.78|29.7|29.78|29.7|29.79|29.71|29.78|29.7|0
1646066860000|2022-02-28 16:47:40|29.76|29.68|29.78|29.7|29.79|29.71|29.74|29.66|9
1646066880000|2022-02-28 16:48:00|29.81|29.73|29.85|29.77|29.85|29.77|29.81|29.73|18
1646066890000|2022-02-28 16:48:10|29.83|29.75|29.81|29.73|29.84|29.76|29.78|29.7|7
1646066900000|2022-02-28 16:48:20|29.83|29.75|29.83|29.75|29.85|29.77|29.81|29.73|1
1646066910000|2022-02-28 16:48:30|29.84|29.76|29.85|29.77|29.85|29.77|29.81|29.73|1
1646066920000|2022-02-28 16:48:40|29.84|29.76|29.84|29.76|29.85|29.77|29.81|29.73|5
1646066930000|2022-02-28 16:48:50|29.85|29.77|29.8|29.72|29.85|29.77|29.8|29.72|1
1646066940000|2022-02-28 16:49:00|29.81|29.73|29.8|29.72|29.81|29.73|29.76|29.68|1
1646066950000|2022-02-28 16:49:10|29.85|29.77|29.8|29.72|29.85|29.77|29.8|29.72|7
1646066960000|2022-02-28 16:49:20|29.81|29.73|29.8|29.72|29.81|29.73|29.8|29.72|0
1646066970000|2022-02-28 16:49:30|29.78|29.7|29.78|29.7|29.8|29.72|29.78|29.7|11
1646066980000|2022-02-28 16:49:40|29.79|29.71|29.8|29.72|29.8|29.72|29.78|29.7|2
1646066990000|2022-02-28 16:49:50|29.83|29.75|29.79|29.71|29.83|29.75|29.78|29.7|3
1646067000000|2022-02-28 16:50:00|29.78|29.7|29.79|29.71|29.79|29.71|29.76|29.68|2
1646067010000|2022-02-28 16:50:10|29.78|29.7|29.81|29.73|29.83|29.75|29.78|29.7|0
1646067020000|2022-02-28 16:50:20|29.83|29.75|29.83|29.75|29.83|29.75|29.81|29.73|0
1646067030000|2022-02-28 16:50:30|29.81|29.73|29.78|29.7|29.83|29.75|29.78|29.7|0
1646067050000|2022-02-28 16:50:50|29.79|29.71|29.79|29.71|29.8|29.72|29.78|29.7|9
1646067060000|2022-02-28 16:51:00|29.78|29.7|29.78|29.7|29.8|29.72|29.78|29.7|5
1646067070000|2022-02-28 16:51:10|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1646067080000|2022-02-28 16:51:20|29.75|29.67|29.78|29.7|29.78|29.7|29.74|29.66|1
1646067090000|2022-02-28 16:51:30|29.75|29.67|29.79|29.71|29.79|29.71|29.75|29.67|7
1646067100000|2022-02-28 16:51:40|29.78|29.7|29.79|29.71|29.81|29.73|29.78|29.7|1
1646067110000|2022-02-28 16:51:50|29.78|29.7|29.78|29.7|29.81|29.73|29.78|29.7|2
1646067120000|2022-02-28 16:52:00|29.76|29.68|29.78|29.7|29.78|29.7|29.74|29.66|0
1646067130000|2022-02-28 16:52:10|29.76|29.68|29.78|29.7|29.78|29.7|29.76|29.68|0
1646067140000|2022-02-28 16:52:20|29.76|29.68|29.75|29.67|29.78|29.7|29.74|29.66|9
1646067150000|2022-02-28 16:52:30|29.74|29.66|29.74|29.66|29.74|29.66|29.71|29.63|10
1646067160000|2022-02-28 16:52:40|29.73|29.65|29.71|29.63|29.73|29.65|29.7|29.62|2
1646067170000|2022-02-28 16:52:50|29.73|29.65|29.71|29.63|29.73|29.65|29.7|29.62|1
1646067180000|2022-02-28 16:53:00|29.7|29.62|29.7|29.62|29.74|29.66|29.7|29.62|4
1646067190000|2022-02-28 16:53:10|29.71|29.63|29.7|29.62|29.73|29.65|29.7|29.62|0
1646067200000|2022-02-28 16:53:20|29.69|29.61|29.7|29.62|29.7|29.62|29.66|29.58|1
1646067220000|2022-02-28 16:53:40|29.71|29.63|29.7|29.62|29.71|29.63|29.7|29.62|0
1646067230000|2022-02-28 16:53:50|29.71|29.63|29.7|29.62|29.71|29.63|29.7|29.62|0
1646067240000|2022-02-28 16:54:00|29.71|29.63|29.7|29.62|29.73|29.65|29.7|29.62|0
1646067250000|2022-02-28 16:54:10|29.71|29.63|29.7|29.62|29.71|29.63|29.7|29.62|0
1646067260000|2022-02-28 16:54:20|29.71|29.63|29.7|29.62|29.71|29.63|29.7|29.62|0
1646067270000|2022-02-28 16:54:30|29.68|29.6|29.66|29.58|29.7|29.62|29.65|29.57|10
1646067280000|2022-02-28 16:54:40|29.68|29.6|29.65|29.57|29.7|29.62|29.65|29.57|3
1646067300000|2022-02-28 16:55:00|29.66|29.58|29.63|29.55|29.68|29.6|29.63|29.55|1
1646067310000|2022-02-28 16:55:10|29.6|29.52|29.58|29.5|29.63|29.55|29.58|29.5|1
1646067320000|2022-02-28 16:55:20|29.59|29.51|29.59|29.51|29.61|29.53|29.59|29.51|4
1646067330000|2022-02-28 16:55:30|29.58|29.5|29.59|29.51|29.6|29.52|29.58|29.5|0
1646067340000|2022-02-28 16:55:40|29.58|29.5|29.58|29.5|29.58|29.5|29.55|29.47|2
1646067350000|2022-02-28 16:55:50|29.55|29.47|29.55|29.47|29.58|29.5|29.55|29.47|1
1646067360000|2022-02-28 16:56:00|29.58|29.5|29.58|29.5|29.59|29.51|29.55|29.47|5
1646067370000|2022-02-28 16:56:10|29.59|29.51|29.55|29.47|29.59|29.51|29.55|29.47|2
1646067380000|2022-02-28 16:56:20|29.56|29.48|29.5|29.42|29.56|29.48|29.5|29.42|1
1646067390000|2022-02-28 16:56:30|29.51|29.43|29.5|29.42|29.54|29.46|29.5|29.42|1
1646067410000|2022-02-28 16:56:50|29.53|29.45|29.5|29.42|29.53|29.45|29.5|29.42|4
1646067420000|2022-02-28 16:57:00|29.51|29.43|29.55|29.47|29.55|29.47|29.5|29.42|1
1646067430000|2022-02-28 16:57:10|29.54|29.46|29.55|29.47|29.55|29.47|29.54|29.46|0
1646067440000|2022-02-28 16:57:20|29.54|29.46|29.56|29.48|29.58|29.5|29.54|29.46|11
1646067450000|2022-02-28 16:57:30|29.55|29.47|29.58|29.5|29.58|29.5|29.55|29.47|1
1646067460000|2022-02-28 16:57:40|29.56|29.48|29.55|29.47|29.56|29.48|29.55|29.47|0
1646067470000|2022-02-28 16:57:50|29.54|29.46|29.53|29.45|29.54|29.46|29.52|29.44|12
1646067480000|2022-02-28 16:58:00|29.5|29.42|29.53|29.45|29.54|29.46|29.5|29.42|1
1646067490000|2022-02-28 16:58:10|29.51|29.43|29.51|29.43|29.51|29.43|29.5|29.42|1
1646067500000|2022-02-28 16:58:20|29.53|29.45|29.5|29.42|29.54|29.46|29.5|29.42|4
1646067510000|2022-02-28 16:58:30|29.51|29.43|29.54|29.46|29.54|29.46|29.5|29.42|1
1646067520000|2022-02-28 16:58:40|29.53|29.45|29.54|29.46|29.55|29.47|29.53|29.45|0
1646067530000|2022-02-28 16:58:50|29.53|29.45|29.53|29.45|29.54|29.46|29.5|29.42|2
1646067540000|2022-02-28 16:59:00|29.51|29.43|29.51|29.43|29.53|29.45|29.5|29.42|1
1646067550000|2022-02-28 16:59:10|29.53|29.45|29.59|29.51|29.59|29.51|29.53|29.45|6
1646067560000|2022-02-28 16:59:20|29.58|29.5|29.58|29.5|29.59|29.51|29.58|29.5|0
1646067570000|2022-02-28 16:59:30|29.59|29.51|29.63|29.55|29.63|29.55|29.59|29.51|20
1646067580000|2022-02-28 16:59:40|29.61|29.53|29.6|29.52|29.61|29.53|29.6|29.52|1
1646067590000|2022-02-28 16:59:50|29.61|29.53|29.58|29.5|29.61|29.53|29.58|29.5|0
1646067600000|2022-02-28 17:00:00|29.59|29.51|29.63|29.55|29.63|29.55|29.59|29.51|1
1646067610000|2022-02-28 17:00:10|29.61|29.53|29.58|29.5|29.63|29.55|29.58|29.5|2
1646067620000|2022-02-28 17:00:20|29.59|29.51|29.6|29.52|29.6|29.52|29.59|29.51|0
1646067630000|2022-02-28 17:00:30|29.59|29.51|29.55|29.47|29.59|29.51|29.55|29.47|1
1646067640000|2022-02-28 17:00:40|||||||||1
1646067650000|2022-02-28 17:00:50|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|14
1646067660000|2022-02-28 17:01:00|29.61|29.53|29.63|29.55|29.63|29.55|29.6|29.52|0
1646067670000|2022-02-28 17:01:10|29.61|29.53|29.6|29.52|29.61|29.53|29.6|29.52|0
1646067680000|2022-02-28 17:01:20|29.58|29.5|29.55|29.47|29.59|29.51|29.55|29.47|1
1646067690000|2022-02-28 17:01:30|29.53|29.45|29.52|29.44|29.55|29.47|29.52|29.44|1
1646067700000|2022-02-28 17:01:40|29.53|29.45|29.5|29.42|29.53|29.45|29.5|29.42|8
1646067710000|2022-02-28 17:01:50|29.49|29.41|29.51|29.43|29.53|29.45|29.48|29.4|7
1646067720000|2022-02-28 17:02:00|29.5|29.42|29.5|29.42|29.53|29.45|29.5|29.42|0
1646067730000|2022-02-28 17:02:10|29.51|29.43|29.53|29.45|29.53|29.45|29.51|29.43|0
1646067740000|2022-02-28 17:02:20|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|6
1646067750000|2022-02-28 17:02:30|29.56|29.48|29.55|29.47|29.58|29.5|29.54|29.46|0
1646067760000|2022-02-28 17:02:40|29.56|29.48|29.53|29.45|29.56|29.48|29.53|29.45|0
1646067790000|2022-02-28 17:03:10|29.54|29.46|29.58|29.5|29.58|29.5|29.54|29.46|0
1646067800000|2022-02-28 17:03:20|29.56|29.48|29.58|29.5|29.58|29.5|29.56|29.48|0
1646067810000|2022-02-28 17:03:30|29.56|29.48|29.56|29.48|29.56|29.48|29.54|29.46|7
1646067820000|2022-02-28 17:03:40|29.55|29.47|29.54|29.46|29.56|29.48|29.53|29.45|1
1646067830000|2022-02-28 17:03:50|29.56|29.48|29.58|29.5|29.58|29.5|29.53|29.45|1
1646067840000|2022-02-28 17:04:00|29.56|29.48|29.59|29.51|29.59|29.51|29.56|29.48|0
1646067850000|2022-02-28 17:04:10|29.6|29.52|29.64|29.56|29.64|29.56|29.6|29.52|0
1646067860000|2022-02-28 17:04:20|29.61|29.53|29.65|29.57|29.65|29.57|29.61|29.53|0
1646067870000|2022-02-28 17:04:30|29.64|29.56|29.66|29.58|29.68|29.6|29.64|29.56|0
1646067880000|2022-02-28 17:04:40|29.68|29.6|29.68|29.6|29.68|29.6|29.65|29.57|0
1646067890000|2022-02-28 17:04:50|29.66|29.58|29.65|29.57|29.66|29.58|29.65|29.57|0
1646067900000|2022-02-28 17:05:00|29.64|29.56|29.65|29.57|29.65|29.57|29.63|29.55|0
1646067910000|2022-02-28 17:05:10|29.68|29.6|29.69|29.61|29.7|29.62|29.68|29.6|0
1646067920000|2022-02-28 17:05:20|29.7|29.62|29.74|29.66|29.76|29.68|29.7|29.62|4
1646067930000|2022-02-28 17:05:30|29.75|29.67|29.76|29.68|29.78|29.7|29.73|29.65|2
1646067940000|2022-02-28 17:05:40|29.75|29.67|29.76|29.68|29.81|29.73|29.75|29.67|2
1646067950000|2022-02-28 17:05:50|29.78|29.7|29.76|29.68|29.81|29.73|29.76|29.68|2
1646067960000|2022-02-28 17:06:00|29.73|29.65|29.76|29.68|29.76|29.68|29.73|29.65|1
1646067970000|2022-02-28 17:06:10|29.75|29.67|29.76|29.68|29.76|29.68|29.73|29.65|1
1646067980000|2022-02-28 17:06:20|29.78|29.7|29.76|29.68|29.78|29.7|29.75|29.67|0
1646067990000|2022-02-28 17:06:30|29.75|29.67|29.73|29.65|29.75|29.67|29.73|29.65|3
1646068000000|2022-02-28 17:06:40|29.75|29.67|29.74|29.66|29.76|29.68|29.73|29.65|2
1646068010000|2022-02-28 17:06:50|29.75|29.67|29.76|29.68|29.76|29.68|29.74|29.66|0
1646068020000|2022-02-28 17:07:00|29.78|29.7|29.84|29.76|29.84|29.76|29.76|29.68|2
1646068030000|2022-02-28 17:07:10|29.83|29.75|29.8|29.72|29.84|29.76|29.8|29.72|0
1646068040000|2022-02-28 17:07:20|29.79|29.71|29.8|29.72|29.8|29.72|29.79|29.71|0
1646068050000|2022-02-28 17:07:30|29.81|29.73|29.8|29.72|29.83|29.75|29.8|29.72|0
1646068070000|2022-02-28 17:07:50|29.81|29.73|29.84|29.76|29.84|29.76|29.8|29.72|0
1646068080000|2022-02-28 17:08:00|29.85|29.77|29.85|29.77|29.85|29.77|29.84|29.76|0
1646068090000|2022-02-28 17:08:10|29.86|29.78|29.93|29.85|29.95|29.87|29.86|29.78|7
1646068100000|2022-02-28 17:08:20|29.91|29.83|29.93|29.85|29.93|29.85|29.89|29.81|2
1646068110000|2022-02-28 17:08:30|29.95|29.87|29.93|29.85|29.96|29.88|29.93|29.85|1
1646068120000|2022-02-28 17:08:40|29.94|29.86|29.96|29.88|29.96|29.88|29.94|29.86|3
1646068130000|2022-02-28 17:08:50|29.95|29.87|29.96|29.88|29.96|29.88|29.95|29.87|0
1646068140000|2022-02-28 17:09:00|29.98|29.9|30|29.92|30|29.92|29.96|29.88|2
1646068150000|2022-02-28 17:09:10|29.99|29.91|29.98|29.9|29.99|29.91|29.98|29.9|1
1646068160000|2022-02-28 17:09:20|29.99|29.91|29.98|29.9|30.01|29.93|29.98|29.9|3
1646068170000|2022-02-28 17:09:30|30|29.92|29.98|29.9|30|29.92|29.98|29.9|2
1646068190000|2022-02-28 17:09:50|30|29.92|30.03|29.95|30.03|29.95|30|29.92|2
1646068200000|2022-02-28 17:10:00|30.05|29.97|30.03|29.95|30.08|30|30.03|29.95|1
1646068210000|2022-02-28 17:10:10|30.04|29.96|30.03|29.95|30.06|29.98|30.03|29.95|9
1646068230000|2022-02-28 17:10:30|30.04|29.96|30.06|29.98|30.06|29.98|30.04|29.96|1
1646068240000|2022-02-28 17:10:40|30.05|29.97|30.06|29.98|30.06|29.98|30.04|29.96|0
1646068260000|2022-02-28 17:11:00|30.08|30|30.1|30.02|30.1|30.02|30.08|30|4
1646068270000|2022-02-28 17:11:10|30.09|30.01|30.1|30.02|30.1|30.02|30.09|30.01|0
1646068280000|2022-02-28 17:11:20|30.12|30.04|30.1|30.02|30.12|30.04|30.1|30.02|1
1646068290000|2022-02-28 17:11:30|30.09|30.01|30.09|30.01|30.09|30.01|30.08|30|0
1646068300000|2022-02-28 17:11:40|30.1|30.02|30.1|30.02|30.11|30.03|30.1|30.02|0
1646068310000|2022-02-28 17:11:50|30.12|30.04|30.1|30.02|30.12|30.04|30.1|30.02|2
1646068320000|2022-02-28 17:12:00|30.12|30.04|30.15|30.07|30.17|30.09|30.12|30.04|2
1646068330000|2022-02-28 17:12:10|30.16|30.08|30.17|30.09|30.17|30.09|30.15|30.07|1
1646068340000|2022-02-28 17:12:20|30.16|30.08|30.17|30.09|30.17|30.09|30.15|30.07|0
1646068350000|2022-02-28 17:12:30|30.16|30.08|30.15|30.07|30.17|30.09|30.15|30.07|12
1646068360000|2022-02-28 17:12:40|30.14|30.06|30.14|30.06|30.15|30.07|30.14|30.06|0
1646068370000|2022-02-28 17:12:50|30.15|30.07|30.19|30.11|30.2|30.12|30.14|30.06|1
1646068380000|2022-02-28 17:13:00|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1646068390000|2022-02-28 17:13:10|30.19|30.11|30.15|30.07|30.19|30.11|30.15|30.07|1
1646068400000|2022-02-28 17:13:20|30.16|30.08|30.14|30.06|30.19|30.11|30.14|30.06|1
1646068410000|2022-02-28 17:13:30|30.15|30.07|30.14|30.06|30.16|30.08|30.13|30.05|1
1646068420000|2022-02-28 17:13:40|30.15|30.07|30.17|30.09|30.17|30.09|30.15|30.07|0
1646068430000|2022-02-28 17:13:50|30.19|30.11|30.17|30.09|30.19|30.11|30.16|30.08|0
1646068440000|2022-02-28 17:14:00|30.16|30.08|30.17|30.09|30.19|30.11|30.16|30.08|0
1646068450000|2022-02-28 17:14:10|30.15|30.07|30.17|30.09|30.17|30.09|30.15|30.07|1
1646068460000|2022-02-28 17:14:20|30.16|30.08|30.16|30.08|30.17|30.09|30.15|30.07|1
1646068470000|2022-02-28 17:14:30|30.17|30.09|30.16|30.08|30.17|30.09|30.15|30.07|1
1646068480000|2022-02-28 17:14:40|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1646068490000|2022-02-28 17:14:50|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|1
1646068500000|2022-02-28 17:15:00|30.13|30.05|30.14|30.06|30.14|30.06|30.1|30.02|1
1646068510000|2022-02-28 17:15:10|30.15|30.07|30.15|30.07|30.15|30.07|30.14|30.06|0
1646068520000|2022-02-28 17:15:20|30.14|30.06|30.15|30.07|30.19|30.11|30.14|30.06|3
1646068530000|2022-02-28 17:15:30|30.16|30.08|30.19|30.11|30.19|30.11|30.15|30.07|0
1646068540000|2022-02-28 17:15:40|30.18|30.1|30.19|30.11|30.19|30.11|30.18|30.1|0
1646068550000|2022-02-28 17:15:50|30.18|30.1|30.2|30.12|30.22|30.14|30.18|30.1|1
1646068560000|2022-02-28 17:16:00|30.21|30.13|30.22|30.14|30.24|30.16|30.2|30.12|0
1646068570000|2022-02-28 17:16:10|30.2|30.12|30.21|30.13|30.21|30.13|30.2|30.12|1
1646068580000|2022-02-28 17:16:20|30.22|30.14|30.21|30.13|30.22|30.14|30.2|30.12|0
1646068590000|2022-02-28 17:16:30|30.2|30.12|30.2|30.12|30.21|30.13|30.19|30.11|0
1646068600000|2022-02-28 17:16:40|30.22|30.14|30.24|30.16|30.29|30.21|30.2|30.12|4
1646068610000|2022-02-28 17:16:50|30.25|30.17|30.27|30.19|30.27|30.19|30.25|30.17|1
1646068620000|2022-02-28 17:17:00|30.29|30.21|30.27|30.19|30.29|30.21|30.27|30.19|0
1646068630000|2022-02-28 17:17:10|30.26|30.18|30.26|30.18|30.29|30.21|30.25|30.17|1
1646068640000|2022-02-28 17:17:20|30.27|30.19|30.27|30.19|30.27|30.19|30.26|30.18|0
1646068670000|2022-02-28 17:17:50|30.25|30.17|30.19|30.11|30.25|30.17|30.19|30.11|3
1646068680000|2022-02-28 17:18:00|30.2|30.12|30.19|30.11|30.22|30.14|30.19|30.11|1
1646068690000|2022-02-28 17:18:10|30.17|30.09|30.17|30.09|30.17|30.09|30.14|30.06|0
1646068700000|2022-02-28 17:18:20|30.2|30.12|30.2|30.12|30.21|30.13|30.19|30.11|3
1646068710000|2022-02-28 17:18:30|30.19|30.11|30.17|30.09|30.19|30.11|30.14|30.06|1
1646068720000|2022-02-28 17:18:40|30.16|30.08|30.16|30.08|30.17|30.09|30.15|30.07|0
1646068730000|2022-02-28 17:18:50|30.15|30.07|30.1|30.02|30.17|30.09|30.09|30.01|5
1646068740000|2022-02-28 17:19:00|30.11|30.03|30.15|30.07|30.15|30.07|30.1|30.02|2
1646068750000|2022-02-28 17:19:10|30.14|30.06|30.12|30.04|30.15|30.07|30.12|30.04|1
1646068760000|2022-02-28 17:19:20|30.14|30.06|30.15|30.07|30.16|30.08|30.12|30.04|0
1646068770000|2022-02-28 17:19:30|30.14|30.06|30.17|30.09|30.17|30.09|30.12|30.04|0
1646068780000|2022-02-28 17:19:40|30.16|30.08|30.15|30.07|30.17|30.09|30.14|30.06|0
1646068790000|2022-02-28 17:19:50|30.16|30.08|30.14|30.06|30.17|30.09|30.14|30.06|1
1646068800000|2022-02-28 17:20:00|30.15|30.07|30.12|30.04|30.17|30.09|30.11|30.03|2
1646068810000|2022-02-28 17:20:10|30.16|30.08|30.16|30.08|30.17|30.09|30.15|30.07|1
1646068820000|2022-02-28 17:20:20|30.17|30.09|30.14|30.06|30.17|30.09|30.12|30.04|1
1646068830000|2022-02-28 17:20:30|30.12|30.04|30.07|29.99|30.14|30.06|30.07|29.99|0
1646068840000|2022-02-28 17:20:40|30.09|30.01|30.1|30.02|30.12|30.04|30.09|30.01|1
1646068850000|2022-02-28 17:20:50|30.09|30.01|30.09|30.01|30.12|30.04|30.09|30.01|0
1646068860000|2022-02-28 17:21:00|30.1|30.02|30.12|30.04|30.12|30.04|30.1|30.02|1
1646068870000|2022-02-28 17:21:10|30.11|30.03|30.09|30.01|30.12|30.04|30.09|30.01|3
1646068880000|2022-02-28 17:21:20|30.11|30.03|30.12|30.04|30.12|30.04|30.11|30.03|5
1646068890000|2022-02-28 17:21:30|30.09|30.01|30.11|30.03|30.11|30.03|30.09|30.01|1
1646068900000|2022-02-28 17:21:40|30.1|30.02|30.07|29.99|30.11|30.03|30.07|29.99|0
1646068910000|2022-02-28 17:21:50|30.09|30.01|30.09|30.01|30.09|30.01|30.07|29.99|0
1646068920000|2022-02-28 17:22:00|30.05|29.97|30.1|30.02|30.1|30.02|30.05|29.97|8
1646068930000|2022-02-28 17:22:10|30.12|30.04|30.12|30.04|30.12|30.04|30.09|30.01|0
1646068940000|2022-02-28 17:22:20|30.14|30.06|30.16|30.08|30.16|30.08|30.12|30.04|1
1646068950000|2022-02-28 17:22:30|30.17|30.09|30.19|30.11|30.21|30.13|30.16|30.08|0
1646068960000|2022-02-28 17:22:40|30.17|30.09|30.17|30.09|30.19|30.11|30.17|30.09|0
1646068980000|2022-02-28 17:23:00|30.16|30.08|30.2|30.12|30.2|30.12|30.16|30.08|0
1646068990000|2022-02-28 17:23:10|30.21|30.13|30.25|30.17|30.25|30.17|30.21|30.13|0
1646069000000|2022-02-28 17:23:20|30.29|30.21|30.29|30.21|30.3|30.22|30.27|30.19|1
1646069010000|2022-02-28 17:23:30|30.27|30.19|30.26|30.18|30.3|30.22|30.26|30.18|6
1646069020000|2022-02-28 17:23:40|30.29|30.21|30.3|30.22|30.3|30.22|30.26|30.18|2
1646069030000|2022-02-28 17:23:50|30.29|30.21|30.31|30.23|30.35|30.27|30.29|30.21|2
1646069040000|2022-02-28 17:24:00|30.32|30.24|30.26|30.18|30.32|30.24|30.26|30.18|1
1646069050000|2022-02-28 17:24:10|30.27|30.19|30.26|30.18|30.29|30.21|30.26|30.18|0
1646069060000|2022-02-28 17:24:20|30.27|30.19|30.26|30.18|30.27|30.19|30.26|30.18|0
1646069070000|2022-02-28 17:24:30|30.27|30.19|30.31|30.23|30.31|30.23|30.27|30.19|7
1646069080000|2022-02-28 17:24:40|30.3|30.22|30.31|30.23|30.32|30.24|30.3|30.22|0
1646069090000|2022-02-28 17:24:50|30.32|30.24|30.3|30.22|30.32|30.24|30.3|30.22|1
1646069100000|2022-02-28 17:25:00|30.29|30.21|30.32|30.24|30.32|30.24|30.29|30.21|2
1646069110000|2022-02-28 17:25:10|30.31|30.23|30.27|30.19|30.31|30.23|30.27|30.19|0
1646069120000|2022-02-28 17:25:20|30.29|30.21|30.26|30.18|30.3|30.22|30.26|30.18|0
1646069130000|2022-02-28 17:25:30|30.27|30.19|30.24|30.16|30.27|30.19|30.22|30.14|1
1646069140000|2022-02-28 17:25:40|30.22|30.14|30.26|30.18|30.26|30.18|30.22|30.14|2
1646069150000|2022-02-28 17:25:50|30.27|30.19|30.26|30.18|30.27|30.19|30.24|30.16|0
1646069160000|2022-02-28 17:26:00|30.27|30.19|30.31|30.23|30.31|30.23|30.27|30.19|2
1646069170000|2022-02-28 17:26:10|30.32|30.24|30.34|30.26|30.35|30.27|30.31|30.23|0
1646069180000|2022-02-28 17:26:20|30.32|30.24|30.27|30.19|30.35|30.27|30.27|30.19|4
1646069190000|2022-02-28 17:26:30|30.26|30.18|30.27|30.19|30.27|30.19|30.26|30.18|0
1646069200000|2022-02-28 17:26:40|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1646069210000|2022-02-28 17:26:50|30.24|30.16|30.22|30.14|30.24|30.16|30.21|30.13|4
1646069220000|2022-02-28 17:27:00|30.24|30.16|30.24|30.16|30.24|30.16|30.22|30.14|0
1646069230000|2022-02-28 17:27:10|30.22|30.14|30.26|30.18|30.27|30.19|30.22|30.14|0
1646069240000|2022-02-28 17:27:20|30.25|30.17|30.27|30.19|30.27|30.19|30.25|30.17|0
1646069250000|2022-02-28 17:27:30|30.26|30.18|30.27|30.19|30.27|30.19|30.26|30.18|0
1646069260000|2022-02-28 17:27:40|30.29|30.21|30.27|30.19|30.3|30.22|30.27|30.19|0
1646069270000|2022-02-28 17:27:50|30.29|30.21|30.29|30.21|30.32|30.24|30.27|30.19|6
1646069280000|2022-02-28 17:28:00|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1646069290000|2022-02-28 17:28:10|30.29|30.21|30.3|30.22|30.32|30.24|30.29|30.21|1
1646069300000|2022-02-28 17:28:20|30.27|30.19|30.3|30.22|30.32|30.24|30.27|30.19|0
1646069310000|2022-02-28 17:28:30|30.31|30.23|30.32|30.24|30.32|30.24|30.29|30.21|0
1646069320000|2022-02-28 17:28:40|30.31|30.23|30.31|30.23|30.31|30.23|30.29|30.21|2
1646069330000|2022-02-28 17:28:50|30.29|30.21|30.3|30.22|30.32|30.24|30.29|30.21|3
1646069340000|2022-02-28 17:29:00|30.29|30.21|30.29|30.21|30.31|30.23|30.27|30.19|0
1646069350000|2022-02-28 17:29:10|30.27|30.19|30.3|30.22|30.31|30.23|30.27|30.19|0
1646069360000|2022-02-28 17:29:20|30.29|30.21|30.27|30.19|30.29|30.21|30.27|30.19|0
1646069380000|2022-02-28 17:29:40|30.26|30.18|30.27|30.19|30.27|30.19|30.26|30.18|0
1646069390000|2022-02-28 17:29:50|30.29|30.21|30.29|30.21|30.29|30.21|30.27|30.19|1
1646069400000|2022-02-28 17:30:00|30.3|30.22|30.36|30.28|30.37|30.29|30.3|30.22|0
1646069410000|2022-02-28 17:30:10|30.35|30.27|30.36|30.28|30.36|30.28|30.34|30.26|0
1646069420000|2022-02-28 17:30:20|30.35|30.27|30.41|30.33|30.41|30.33|30.35|30.27|0
1646069430000|2022-02-28 17:30:30|30.42|30.34|30.36|30.28|30.42|30.34|30.36|30.28|1
1646069440000|2022-02-28 17:30:40|30.37|30.29|30.39|30.31|30.39|30.31|30.36|30.28|0
1646069450000|2022-02-28 17:30:50|30.36|30.28|30.31|30.23|30.37|30.29|30.31|30.23|0
1646069460000|2022-02-28 17:31:00|30.3|30.22|30.26|30.18|30.3|30.22|30.22|30.14|13
1646069470000|2022-02-28 17:31:10|30.24|30.16|30.22|30.14|30.24|30.16|30.21|30.13|2
1646069480000|2022-02-28 17:31:20|30.24|30.16|30.24|30.16|30.26|30.18|30.22|30.14|1
1646069490000|2022-02-28 17:31:30|30.25|30.17|30.25|30.17|30.26|30.18|30.22|30.14|0
1646069500000|2022-02-28 17:31:40|30.26|30.18|30.27|30.19|30.27|30.19|30.26|30.18|0
1646069520000|2022-02-28 17:32:00|30.31|30.23|30.4|30.32|30.4|30.32|30.31|30.23|9
1646069530000|2022-02-28 17:32:10|30.41|30.33|30.45|30.37|30.45|30.37|30.41|30.33|4
1646069540000|2022-02-28 17:32:20|30.42|30.34|30.42|30.34|30.44|30.36|30.41|30.33|1
1646069550000|2022-02-28 17:32:30|30.44|30.36|30.44|30.36|30.45|30.37|30.41|30.33|3
1646069560000|2022-02-28 17:32:40|30.42|30.34|30.44|30.36|30.44|30.36|30.41|30.33|0
1646069570000|2022-02-28 17:32:50|30.42|30.34|30.44|30.36|30.45|30.37|30.42|30.34|0
1646069580000|2022-02-28 17:33:00|30.45|30.37|30.45|30.37|30.46|30.38|30.44|30.36|0
1646069590000|2022-02-28 17:33:10|30.44|30.36|30.41|30.33|30.44|30.36|30.41|30.33|2
1646069600000|2022-02-28 17:33:20|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|1
1646069610000|2022-02-28 17:33:30|30.44|30.36|30.4|30.32|30.44|30.36|30.4|30.32|1
1646069620000|2022-02-28 17:33:40|30.36|30.28|30.41|30.33|30.42|30.34|30.36|30.28|4
1646069630000|2022-02-28 17:33:50|30.42|30.34|30.41|30.33|30.42|30.34|30.41|30.33|0
1646069640000|2022-02-28 17:34:00|30.4|30.32|30.39|30.31|30.4|30.32|30.37|30.29|2
1646069650000|2022-02-28 17:34:10|30.4|30.32|30.41|30.33|30.41|30.33|30.4|30.32|0
1646069660000|2022-02-28 17:34:20|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1646069670000|2022-02-28 17:34:30|30.41|30.33|30.44|30.36|30.45|30.37|30.41|30.33|0
1646069680000|2022-02-28 17:34:40|30.45|30.37|30.41|30.33|30.45|30.37|30.41|30.33|1
1646069690000|2022-02-28 17:34:50|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1646069700000|2022-02-28 17:35:00|30.39|30.31|30.42|30.34|30.44|30.36|30.39|30.31|1
1646069710000|2022-02-28 17:35:10|30.45|30.37|30.41|30.33|30.45|30.37|30.41|30.33|1
1646069720000|2022-02-28 17:35:20|30.4|30.32|30.39|30.31|30.4|30.32|30.37|30.29|3
1646069730000|2022-02-28 17:35:30|30.37|30.29|30.37|30.29|30.4|30.32|30.36|30.28|3
1646069740000|2022-02-28 17:35:40|30.39|30.31|30.4|30.32|30.4|30.32|30.37|30.29|0
1646069750000|2022-02-28 17:35:50|30.39|30.31|30.37|30.29|30.39|30.31|30.37|30.29|0
1646069760000|2022-02-28 17:36:00|30.4|30.32|30.4|30.32|30.41|30.33|30.4|30.32|0
1646069770000|2022-02-28 17:36:10|30.39|30.31|30.4|30.32|30.4|30.32|30.37|30.29|0
1646069780000|2022-02-28 17:36:20|30.41|30.33|30.44|30.36|30.45|30.37|30.41|30.33|3
1646069790000|2022-02-28 17:36:30|30.42|30.34|30.45|30.37|30.45|30.37|30.41|30.33|2
1646069800000|2022-02-28 17:36:40|30.44|30.36|30.41|30.33|30.44|30.36|30.41|30.33|2
1646069810000|2022-02-28 17:36:50|30.42|30.34|30.4|30.32|30.42|30.34|30.4|30.32|2
1646069820000|2022-02-28 17:37:00|30.41|30.33|30.45|30.37|30.45|30.37|30.41|30.33|2
1646069830000|2022-02-28 17:37:10|30.44|30.36|30.41|30.33|30.45|30.37|30.41|30.33|3
1646069840000|2022-02-28 17:37:20|30.42|30.34|30.44|30.36|30.45|30.37|30.41|30.33|1
1646069850000|2022-02-28 17:37:30|30.45|30.37|30.41|30.33|30.45|30.37|30.41|30.33|3
1646069860000|2022-02-28 17:37:40|30.42|30.34|30.45|30.37|30.45|30.37|30.41|30.33|1
1646069870000|2022-02-28 17:37:50|30.44|30.36|30.45|30.37|30.45|30.37|30.44|30.36|0
1646069880000|2022-02-28 17:38:00|30.44|30.36|30.41|30.33|30.44|30.36|30.41|30.33|0
1646069890000|2022-02-28 17:38:10|30.4|30.32|30.4|30.32|30.41|30.33|30.4|30.32|0
1646069900000|2022-02-28 17:38:20|30.41|30.33|30.4|30.32|30.41|30.33|30.4|30.32|0
1646069910000|2022-02-28 17:38:30|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|0
1646069920000|2022-02-28 17:38:40|30.4|30.32|30.41|30.33|30.41|30.33|30.36|30.28|2
1646069930000|2022-02-28 17:38:50|||||||||1
1646069940000|2022-02-28 17:39:00|30.42|30.34|30.45|30.37|30.45|30.37|30.42|30.34|1
1646069950000|2022-02-28 17:39:10|30.5|30.42|30.54|30.46|30.55|30.47|30.5|30.42|8
1646069960000|2022-02-28 17:39:20|30.51|30.43|30.52|30.44|30.55|30.47|30.51|30.43|9
1646069970000|2022-02-28 17:39:30|30.55|30.47|30.52|30.44|30.55|30.47|30.5|30.42|6
1646069980000|2022-02-28 17:39:40|30.54|30.46|30.52|30.44|30.54|30.46|30.52|30.44|0
1646069990000|2022-02-28 17:39:50|30.54|30.46|30.54|30.46|30.56|30.48|30.52|30.44|0
1646070000000|2022-02-28 17:40:00|30.52|30.44|30.5|30.42|30.52|30.44|30.49|30.41|2
1646070010000|2022-02-28 17:40:10|30.52|30.44|30.52|30.44|30.54|30.46|30.5|30.42|4
1646070020000|2022-02-28 17:40:20|30.51|30.43|30.54|30.46|30.55|30.47|30.5|30.42|0
1646070030000|2022-02-28 17:40:30|30.55|30.47|30.56|30.48|30.57|30.49|30.55|30.47|1
1646070040000|2022-02-28 17:40:40|30.57|30.49|30.52|30.44|30.57|30.49|30.52|30.44|32
1646070050000|2022-02-28 17:40:50|30.54|30.46|30.52|30.44|30.54|30.46|30.49|30.41|16
1646070060000|2022-02-28 17:41:00|30.51|30.43|30.52|30.44|30.52|30.44|30.51|30.43|0
1646070070000|2022-02-28 17:41:10|30.51|30.43|30.56|30.48|30.59|30.51|30.51|30.43|6
1646070080000|2022-02-28 17:41:20|30.57|30.49|30.56|30.48|30.6|30.52|30.56|30.48|0
1646070090000|2022-02-28 17:41:30|30.57|30.49|30.56|30.48|30.6|30.52|30.56|30.48|1
1646070100000|2022-02-28 17:41:40|30.57|30.49|30.59|30.51|30.6|30.52|30.56|30.48|0
1646070110000|2022-02-28 17:41:50|30.6|30.52|30.56|30.48|30.6|30.52|30.56|30.48|0
1646070120000|2022-02-28 17:42:00|30.55|30.47|30.5|30.42|30.55|30.47|30.49|30.41|2
1646070130000|2022-02-28 17:42:10|30.49|30.41|30.5|30.42|30.52|30.44|30.49|30.41|0
1646070140000|2022-02-28 17:42:20|30.52|30.44|30.49|30.41|30.52|30.44|30.49|30.41|0
1646070150000|2022-02-28 17:42:30|30.5|30.42|30.5|30.42|30.52|30.44|30.49|30.41|0
1646070160000|2022-02-28 17:42:40|30.49|30.41|30.52|30.44|30.52|30.44|30.49|30.41|0
1646070170000|2022-02-28 17:42:50|30.55|30.47|30.56|30.48|30.56|30.48|30.55|30.47|0
1646070180000|2022-02-28 17:43:00|30.57|30.49|30.61|30.53|30.61|30.53|30.57|30.49|18
1646070190000|2022-02-28 17:43:10|30.62|30.54|30.61|30.53|30.62|30.54|30.57|30.49|2
1646070200000|2022-02-28 17:43:20|30.62|30.54|30.59|30.51|30.65|30.57|30.59|30.51|1
1646070210000|2022-02-28 17:43:30|30.6|30.52|30.65|30.57|30.65|30.57|30.6|30.52|0
1646070220000|2022-02-28 17:43:40|30.62|30.54|30.61|30.53|30.65|30.57|30.61|30.53|3
1646070230000|2022-02-28 17:43:50|30.62|30.54|30.65|30.57|30.65|30.57|30.62|30.54|1
1646070240000|2022-02-28 17:44:00|30.64|30.56|30.6|30.52|30.64|30.56|30.6|30.52|7
1646070260000|2022-02-28 17:44:20|30.61|30.53|30.6|30.52|30.64|30.56|30.6|30.52|0
1646070270000|2022-02-28 17:44:30|30.61|30.53|30.64|30.56|30.64|30.56|30.6|30.52|0
1646070280000|2022-02-28 17:44:40|30.6|30.52|30.64|30.56|30.64|30.56|30.6|30.52|6
1646070290000|2022-02-28 17:44:50|30.62|30.54|30.64|30.56|30.64|30.56|30.61|30.53|0
1646070300000|2022-02-28 17:45:00|30.65|30.57|30.6|30.52|30.65|30.57|30.6|30.52|1
1646070310000|2022-02-28 17:45:10|30.61|30.53|30.64|30.56|30.64|30.56|30.61|30.53|2
1646070320000|2022-02-28 17:45:20|30.62|30.54|30.64|30.56|30.64|30.56|30.62|30.54|0
1646070330000|2022-02-28 17:45:30|30.65|30.57|30.66|30.58|30.66|30.58|30.63|30.55|3
1646070340000|2022-02-28 17:45:40|30.65|30.57|30.68|30.6|30.68|30.6|30.65|30.57|0
1646070350000|2022-02-28 17:45:50|30.67|30.59|30.7|30.62|30.7|30.62|30.67|30.59|0
1646070360000|2022-02-28 17:46:00|30.71|30.63|30.68|30.6|30.71|30.63|30.68|30.6|5
1646070370000|2022-02-28 17:46:10|30.7|30.62|30.67|30.59|30.7|30.62|30.67|30.59|0
1646070380000|2022-02-28 17:46:20|30.66|30.58|30.66|30.58|30.67|30.59|30.65|30.57|2
1646070390000|2022-02-28 17:46:30|30.65|30.57|30.67|30.59|30.67|30.59|30.65|30.57|0
1646070400000|2022-02-28 17:46:40|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|0
1646070430000|2022-02-28 17:47:10|30.71|30.63|30.72|30.64|30.72|30.64|30.71|30.63|0
1646070440000|2022-02-28 17:47:20|30.71|30.63|30.71|30.63|30.71|30.63|30.68|30.6|2
1646070450000|2022-02-28 17:47:30|30.72|30.64|30.72|30.64|30.73|30.65|30.7|30.62|0
1646070460000|2022-02-28 17:47:40|30.7|30.62|30.68|30.6|30.7|30.62|30.68|30.6|1
1646070470000|2022-02-28 17:47:50|30.67|30.59|30.67|30.59|30.67|30.59|30.65|30.57|4
1646070480000|2022-02-28 17:48:00|30.66|30.58|30.63|30.55|30.66|30.58|30.63|30.55|0
1646070490000|2022-02-28 17:48:10|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|0
1646070500000|2022-02-28 17:48:20|30.66|30.58|30.65|30.57|30.66|30.58|30.65|30.57|1
1646070520000|2022-02-28 17:48:40|30.64|30.56|30.6|30.52|30.64|30.56|30.58|30.5|0
1646070530000|2022-02-28 17:48:50|30.62|30.54|30.62|30.54|30.63|30.55|30.6|30.52|1
1646070540000|2022-02-28 17:49:00|30.61|30.53|30.61|30.53|30.62|30.54|30.6|30.52|0
1646070550000|2022-02-28 17:49:10|30.6|30.52|30.65|30.57|30.65|30.57|30.6|30.52|0
1646070560000|2022-02-28 17:49:20|30.63|30.55|30.6|30.52|30.63|30.55|30.6|30.52|0
1646070570000|2022-02-28 17:49:30|30.59|30.51|30.57|30.49|30.59|30.51|30.57|30.49|0
1646070580000|2022-02-28 17:49:40|30.59|30.51|30.56|30.48|30.59|30.51|30.56|30.48|0
1646070600000|2022-02-28 17:50:00|30.52|30.44|30.55|30.47|30.55|30.47|30.52|30.44|4
1646070610000|2022-02-28 17:50:10|30.54|30.46|30.55|30.47|30.55|30.47|30.51|30.43|1
1646070620000|2022-02-28 17:50:20|30.56|30.48|30.56|30.48|30.56|30.48|30.55|30.47|0
1646070630000|2022-02-28 17:50:30|30.55|30.47|30.58|30.5|30.58|30.5|30.55|30.47|2
1646070640000|2022-02-28 17:50:40|30.6|30.52|30.6|30.52|30.6|30.52|30.56|30.48|4
1646070650000|2022-02-28 17:50:50|30.59|30.51|30.58|30.5|30.59|30.51|30.56|30.48|0
1646070660000|2022-02-28 17:51:00|30.6|30.52|30.55|30.47|30.6|30.52|30.55|30.47|1
1646070670000|2022-02-28 17:51:10|30.52|30.44|30.55|30.47|30.55|30.47|30.51|30.43|0
1646070680000|2022-02-28 17:51:20|30.56|30.48|30.55|30.47|30.56|30.48|30.52|30.44|0
1646070690000|2022-02-28 17:51:30|30.56|30.48|30.52|30.44|30.56|30.48|30.52|30.44|0
1646070700000|2022-02-28 17:51:40|30.56|30.48|30.52|30.44|30.56|30.48|30.52|30.44|1
1646070710000|2022-02-28 17:51:50|30.54|30.46|30.56|30.48|30.56|30.48|30.52|30.44|0
1646070720000|2022-02-28 17:52:00|30.57|30.49|30.57|30.49|30.59|30.51|30.56|30.48|0
1646070730000|2022-02-28 17:52:10|30.6|30.52|30.6|30.52|30.6|30.52|30.56|30.48|0
1646070740000|2022-02-28 17:52:20|30.59|30.51|30.65|30.57|30.65|30.57|30.59|30.51|0
1646070750000|2022-02-28 17:52:30|30.68|30.6|30.65|30.57|30.68|30.6|30.65|30.57|5
1646070760000|2022-02-28 17:52:40|30.64|30.56|30.65|30.57|30.65|30.57|30.61|30.53|0
1646070770000|2022-02-28 17:52:50|30.66|30.58|30.66|30.58|30.66|30.58|30.65|30.57|0
1646070780000|2022-02-28 17:53:00|30.65|30.57|30.68|30.6|30.68|30.6|30.65|30.57|0
1646070790000|2022-02-28 17:53:10|30.67|30.59|30.68|30.6|30.71|30.63|30.67|30.59|7
1646070800000|2022-02-28 17:53:20|30.67|30.59|30.68|30.6|30.68|30.6|30.67|30.59|0
1646070810000|2022-02-28 17:53:30|30.7|30.62|30.71|30.63|30.71|30.63|30.68|30.6|1
1646070820000|2022-02-28 17:53:40|30.7|30.62|30.66|30.58|30.7|30.62|30.65|30.57|2
1646070830000|2022-02-28 17:53:50|30.65|30.57|30.58|30.5|30.66|30.58|30.58|30.5|0
1646070870000|2022-02-28 17:54:30|30.6|30.52|30.6|30.52|30.61|30.53|30.6|30.52|1
1646070880000|2022-02-28 17:54:40|30.61|30.53|30.61|30.53|30.63|30.55|30.61|30.53|0
1646070890000|2022-02-28 17:54:50|30.62|30.54|30.6|30.52|30.65|30.57|30.6|30.52|0
1646070910000|2022-02-28 17:55:10|30.62|30.54|30.65|30.57|30.65|30.57|30.61|30.53|0
1646070930000|2022-02-28 17:55:30|30.66|30.58|30.68|30.6|30.68|30.6|30.66|30.58|0
1646070940000|2022-02-28 17:55:40|30.67|30.59|30.67|30.59|30.67|30.59|30.65|30.57|0
1646070950000|2022-02-28 17:55:50|30.65|30.57|30.68|30.6|30.7|30.62|30.65|30.57|0
1646070960000|2022-02-28 17:56:00|30.66|30.58|30.6|30.52|30.67|30.59|30.6|30.52|1
1646070970000|2022-02-28 17:56:10|30.61|30.53|30.62|30.54|30.63|30.55|30.6|30.52|3
1646070980000|2022-02-28 17:56:20|30.63|30.55|30.58|30.5|30.63|30.55|30.58|30.5|0
1646070990000|2022-02-28 17:56:30|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|0
1646071000000|2022-02-28 17:56:40|30.58|30.5|30.6|30.52|30.6|30.52|30.55|30.47|1
1646071020000|2022-02-28 17:57:00|30.58|30.5|30.55|30.47|30.58|30.5|30.55|30.47|0
1646071030000|2022-02-28 17:57:10|30.56|30.48|30.56|30.48|30.57|30.49|30.55|30.47|0
1646071040000|2022-02-28 17:57:20|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1646071050000|2022-02-28 17:57:30|30.53|30.45|30.5|30.42|30.53|30.45|30.5|30.42|0
1646071060000|2022-02-28 17:57:40|30.48|30.4|30.51|30.43|30.51|30.43|30.48|30.4|0
1646071070000|2022-02-28 17:57:50|30.5|30.42|30.51|30.43|30.51|30.43|30.48|30.4|1
1646071080000|2022-02-28 17:58:00|30.5|30.42|30.48|30.4|30.5|30.42|30.47|30.39|0
1646071090000|2022-02-28 17:58:10|30.5|30.42|30.48|30.4|30.5|30.42|30.47|30.39|0
1646071100000|2022-02-28 17:58:20|30.47|30.39|30.48|30.4|30.48|30.4|30.47|30.39|1
1646071110000|2022-02-28 17:58:30|30.47|30.39|30.47|30.39|30.48|30.4|30.47|30.39|0
1646071140000|2022-02-28 17:59:00|30.48|30.4|30.48|30.4|30.5|30.42|30.47|30.39|2
1646071150000|2022-02-28 17:59:10|30.47|30.39|30.46|30.38|30.48|30.4|30.46|30.38|0
1646071170000|2022-02-28 17:59:30|30.48|30.4|30.47|30.39|30.5|30.42|30.46|30.38|1
1646071180000|2022-02-28 17:59:40|30.5|30.42|30.46|30.38|30.5|30.42|30.46|30.38|0
1646071190000|2022-02-28 17:59:50|30.45|30.37|30.45|30.37|30.46|30.38|30.45|30.37|4
1646071210000|2022-02-28 18:00:10|30.47|30.39|30.46|30.38|30.48|30.4|30.46|30.38|1
1646071220000|2022-02-28 18:00:20|30.45|30.37|30.47|30.39|30.47|30.39|30.45|30.37|0
1646071230000|2022-02-28 18:00:30|30.46|30.38|30.47|30.39|30.5|30.42|30.46|30.38|5
1646071240000|2022-02-28 18:00:40|30.48|30.4|30.46|30.38|30.48|30.4|30.46|30.38|1
1646071260000|2022-02-28 18:01:00|30.45|30.37|30.4|30.32|30.45|30.37|30.4|30.32|4
1646071270000|2022-02-28 18:01:10|30.41|30.33|30.37|30.29|30.41|30.33|30.37|30.29|1
1646071280000|2022-02-28 18:01:20|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1646071290000|2022-02-28 18:01:30|30.35|30.27|30.35|30.27|30.36|30.28|30.34|30.26|5
1646071300000|2022-02-28 18:01:40|30.34|30.26|30.32|30.24|30.35|30.27|30.31|30.23|1
1646071310000|2022-02-28 18:01:50|30.3|30.22|30.32|30.24|30.32|30.24|30.3|30.22|13
1646071330000|2022-02-28 18:02:10|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1646071340000|2022-02-28 18:02:20|30.32|30.24|30.3|30.22|30.32|30.24|30.3|30.22|1
1646071350000|2022-02-28 18:02:30|30.29|30.21|30.27|30.19|30.29|30.21|30.24|30.16|7
1646071360000|2022-02-28 18:02:40|30.26|30.18|30.27|30.19|30.29|30.21|30.26|30.18|1
1646071370000|2022-02-28 18:02:50|30.31|30.23|30.32|30.24|30.32|30.24|30.31|30.23|2
1646071400000|2022-02-28 18:03:20|||||||||1
1646071430000|2022-02-28 18:03:50|30.33|30.25|30.36|30.28|30.37|30.29|30.33|30.25|5
1646071440000|2022-02-28 18:04:00|30.37|30.29|30.37|30.29|30.4|30.32|30.37|30.29|8
1646071450000|2022-02-28 18:04:10|30.38|30.3|30.36|30.28|30.4|30.32|30.36|30.28|1
1646071460000|2022-02-28 18:04:20|30.37|30.29|30.35|30.27|30.37|30.29|30.32|30.24|1
1646071470000|2022-02-28 18:04:30|30.36|30.28|30.35|30.27|30.36|30.28|30.32|30.24|1
1646071480000|2022-02-28 18:04:40|30.37|30.29|30.35|30.27|30.37|30.29|30.32|30.24|2
1646071490000|2022-02-28 18:04:50|30.36|30.28|30.32|30.24|30.36|30.28|30.32|30.24|5
1646071500000|2022-02-28 18:05:00|30.3|30.22|30.32|30.24|30.33|30.25|30.3|30.22|34
1646071510000|2022-02-28 18:05:10|30.28|30.2|30.28|30.2|30.3|30.22|30.27|30.19|2
1646071520000|2022-02-28 18:05:20|30.3|30.22|30.32|30.24|30.32|30.24|30.27|30.19|1
1646071540000|2022-02-28 18:05:40|30.35|30.27|30.32|30.24|30.35|30.27|30.32|30.24|5
1646071550000|2022-02-28 18:05:50|30.33|30.25|30.32|30.24|30.36|30.28|30.32|30.24|0
1646071560000|2022-02-28 18:06:00|30.35|30.27|30.35|30.27|30.36|30.28|30.33|30.25|2
1646071570000|2022-02-28 18:06:10|30.33|30.25|30.37|30.29|30.37|30.29|30.33|30.25|0
1646071580000|2022-02-28 18:06:20|30.35|30.27|30.33|30.25|30.36|30.28|30.32|30.24|2
1646071590000|2022-02-28 18:06:30|30.32|30.24|30.21|30.13|30.32|30.24|30.21|30.13|7
1646071600000|2022-02-28 18:06:40|30.2|30.12|30.17|30.09|30.2|30.12|30.17|30.09|6
1646071610000|2022-02-28 18:06:50|30.16|30.08|30.22|30.14|30.22|30.14|30.16|30.08|6
1646071620000|2022-02-28 18:07:00|30.24|30.16|30.24|30.16|30.25|30.17|30.21|30.13|10
1646071630000|2022-02-28 18:07:10|30.22|30.14|30.2|30.12|30.24|30.16|30.2|30.12|0
1646071640000|2022-02-28 18:07:20|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1646071650000|2022-02-28 18:07:30|30.22|30.14|30.22|30.14|30.22|30.14|30.21|30.13|0
1646071660000|2022-02-28 18:07:40|30.21|30.13|30.21|30.13|30.22|30.14|30.21|30.13|0
1646071670000|2022-02-28 18:07:50|30.2|30.12|30.17|30.09|30.2|30.12|30.17|30.09|2
1646071680000|2022-02-28 18:08:00|30.16|30.08|30.17|30.09|30.17|30.09|30.16|30.08|5
1646071720000|2022-02-28 18:08:40|30.15|30.07|30.14|30.06|30.15|30.07|30.14|30.06|1
1646071730000|2022-02-28 18:08:50|30.15|30.07|30.14|30.06|30.16|30.08|30.14|30.06|2
1646071740000|2022-02-28 18:09:00|30.12|30.04|30.15|30.07|30.15|30.07|30.12|30.04|0
1646071750000|2022-02-28 18:09:10|30.14|30.06|30.1|30.02|30.14|30.06|30.09|30.01|3
1646071760000|2022-02-28 18:09:20|30.09|30.01|30.1|30.02|30.1|30.02|30.09|30.01|0
1646071770000|2022-02-28 18:09:30|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|10
1646071780000|2022-02-28 18:09:40|30.11|30.03|30.11|30.03|30.12|30.04|30.11|30.03|0
1646071790000|2022-02-28 18:09:50|30.12|30.04|30.15|30.07|30.16|30.08|30.11|30.03|0
1646071800000|2022-02-28 18:10:00|30.16|30.08|30.17|30.09|30.17|30.09|30.16|30.08|0
1646071810000|2022-02-28 18:10:10|30.19|30.11|30.19|30.11|30.19|30.11|30.17|30.09|0
1646071820000|2022-02-28 18:10:20|30.17|30.09|30.21|30.13|30.21|30.13|30.17|30.09|0
1646071830000|2022-02-28 18:10:30|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1646071840000|2022-02-28 18:10:40|30.19|30.11|30.16|30.08|30.19|30.11|30.15|30.07|11
1646071850000|2022-02-28 18:10:50|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1646071860000|2022-02-28 18:11:00|30.19|30.11|30.21|30.13|30.22|30.14|30.19|30.11|53
1646071870000|2022-02-28 18:11:10|30.2|30.12|30.17|30.09|30.2|30.12|30.17|30.09|2
1646071880000|2022-02-28 18:11:20|30.19|30.11|30.21|30.13|30.21|30.13|30.17|30.09|4
1646071900000|2022-02-28 18:11:40|30.17|30.09|30.19|30.11|30.2|30.12|30.16|30.08|63
1646071910000|2022-02-28 18:11:50|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1646071920000|2022-02-28 18:12:00|30.16|30.08|30.12|30.04|30.16|30.08|30.11|30.03|5
1646071930000|2022-02-28 18:12:10|30.11|30.03|30.12|30.04|30.12|30.04|30.07|29.99|0
1646071940000|2022-02-28 18:12:20|30.14|30.06|30.12|30.04|30.15|30.07|30.12|30.04|1
1646071950000|2022-02-28 18:12:30|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|0
1646071960000|2022-02-28 18:12:40|30.15|30.07|30.14|30.06|30.15|30.07|30.14|30.06|0
1646071970000|2022-02-28 18:12:50|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1646071990000|2022-02-28 18:13:10|30.09|30.01|30.07|29.99|30.11|30.03|30.07|29.99|0
1646072000000|2022-02-28 18:13:20|30.09|30.01|30.1|30.02|30.1|30.02|30.09|30.01|0
1646072010000|2022-02-28 18:13:30|30.09|30.01|30.11|30.03|30.11|30.03|30.09|30.01|0
1646072020000|2022-02-28 18:13:40|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1646072030000|2022-02-28 18:13:50|30.11|30.03|30.12|30.04|30.12|30.04|30.11|30.03|0
1646072040000|2022-02-28 18:14:00|30.11|30.03|30.1|30.02|30.11|30.03|30.1|30.02|0
1646072050000|2022-02-28 18:14:10|30.09|30.01|30.12|30.04|30.12|30.04|30.09|30.01|3
1646072060000|2022-02-28 18:14:20|30.09|30.01|30.12|30.04|30.12|30.04|30.09|30.01|5
1646072070000|2022-02-28 18:14:30|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|0
1646072080000|2022-02-28 18:14:40|30.12|30.04|30.14|30.06|30.14|30.06|30.12|30.04|0
1646072090000|2022-02-28 18:14:50|30.16|30.08|30.18|30.1|30.2|30.12|30.16|30.08|6
1646072100000|2022-02-28 18:15:00|30.17|30.09|30.16|30.08|30.17|30.09|30.16|30.08|0
1646072110000|2022-02-28 18:15:10|30.2|30.12|30.22|30.14|30.25|30.17|30.2|30.12|8
1646072120000|2022-02-28 18:15:20|30.23|30.15|30.26|30.18|30.31|30.23|30.23|30.15|7
1646072130000|2022-02-28 18:15:30|30.25|30.17|30.26|30.18|30.27|30.19|30.22|30.14|3
1646072140000|2022-02-28 18:15:40|30.25|30.17|30.21|30.13|30.25|30.17|30.21|30.13|0
1646072150000|2022-02-28 18:15:50|30.22|30.14|30.21|30.13|30.22|30.14|30.21|30.13|0
1646072160000|2022-02-28 18:16:00|30.17|30.09|30.15|30.07|30.18|30.1|30.15|30.07|3
1646072170000|2022-02-28 18:16:10|30.16|30.08|30.21|30.13|30.21|30.13|30.16|30.08|0
1646072180000|2022-02-28 18:16:20|30.22|30.14|30.25|30.17|30.25|30.17|30.21|30.13|0
1646072190000|2022-02-28 18:16:30|30.26|30.18|30.3|30.22|30.3|30.22|30.26|30.18|2
1646072200000|2022-02-28 18:16:40|30.31|30.23|30.32|30.24|30.33|30.25|30.31|30.23|7
1646072210000|2022-02-28 18:16:50|30.33|30.25|30.33|30.25|30.35|30.27|30.33|30.25|0
1646072220000|2022-02-28 18:17:00|30.37|30.29|30.35|30.27|30.38|30.3|30.35|30.27|3
1646072230000|2022-02-28 18:17:10|30.33|30.25|30.35|30.27|30.4|30.32|30.33|30.25|1
1646072240000|2022-02-28 18:17:20|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|0
1646072250000|2022-02-28 18:17:30|30.32|30.24|30.3|30.22|30.33|30.25|30.3|30.22|4
1646072260000|2022-02-28 18:17:40|30.31|30.23|30.3|30.22|30.31|30.23|30.3|30.22|0
1646072270000|2022-02-28 18:17:50|30.28|30.2|30.31|30.23|30.32|30.24|30.28|30.2|1
1646072280000|2022-02-28 18:18:00|30.33|30.25|30.35|30.27|30.35|30.27|30.33|30.25|1
1646072290000|2022-02-28 18:18:10|30.33|30.25|30.38|30.3|30.38|30.3|30.33|30.25|1
1646072300000|2022-02-28 18:18:20|30.41|30.33|30.4|30.32|30.41|30.33|30.38|30.3|1
1646072310000|2022-02-28 18:18:30|30.38|30.3|30.42|30.34|30.43|30.35|30.38|30.3|0
1646072320000|2022-02-28 18:18:40|30.43|30.35|30.46|30.38|30.47|30.39|30.43|30.35|0
1646072330000|2022-02-28 18:18:50|30.45|30.37|30.47|30.39|30.5|30.42|30.43|30.35|15
1646072340000|2022-02-28 18:19:00|30.48|30.4|30.46|30.38|30.48|30.4|30.46|30.38|0
1646072350000|2022-02-28 18:19:10|30.43|30.35|30.42|30.34|30.46|30.38|30.42|30.34|3
1646072360000|2022-02-28 18:19:20|30.41|30.33|30.45|30.37|30.45|30.37|30.41|30.33|0
1646072370000|2022-02-28 18:19:30|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|0
1646072390000|2022-02-28 18:19:50|30.45|30.37|30.46|30.38|30.47|30.39|30.45|30.37|0
1646072400000|2022-02-28 18:20:00|30.47|30.39|30.5|30.42|30.5|30.42|30.46|30.38|0
1646072420000|2022-02-28 18:20:20|30.52|30.44|30.51|30.43|30.53|30.45|30.5|30.42|7
1646072430000|2022-02-28 18:20:30|30.53|30.45|30.55|30.47|30.57|30.49|30.53|30.45|0
1646072440000|2022-02-28 18:20:40|30.51|30.43|30.5|30.42|30.51|30.43|30.5|30.42|1
1646072450000|2022-02-28 18:20:50|30.48|30.4|30.46|30.38|30.48|30.4|30.46|30.38|11
1646072460000|2022-02-28 18:21:00|30.47|30.39|30.47|30.39|30.48|30.4|30.45|30.37|0
1646072470000|2022-02-28 18:21:10|30.48|30.4|30.47|30.39|30.5|30.42|30.46|30.38|0
1646072480000|2022-02-28 18:21:20|30.48|30.4|30.51|30.43|30.52|30.44|30.47|30.39|0
1646072490000|2022-02-28 18:21:30|30.5|30.42|30.5|30.42|30.51|30.43|30.48|30.4|0
1646072500000|2022-02-28 18:21:40|30.48|30.4|30.5|30.42|30.5|30.42|30.47|30.39|1
1646072510000|2022-02-28 18:21:50|30.51|30.43|30.51|30.43|30.51|30.43|30.5|30.42|0
1646072520000|2022-02-28 18:22:00|30.5|30.42|30.56|30.48|30.57|30.49|30.5|30.42|0
1646072530000|2022-02-28 18:22:10|30.55|30.47|30.55|30.47|30.57|30.49|30.55|30.47|1
1646072540000|2022-02-28 18:22:20|30.56|30.48|30.55|30.47|30.56|30.48|30.55|30.47|0
1646072550000|2022-02-28 18:22:30|30.56|30.48|30.55|30.47|30.56|30.48|30.55|30.47|0
1646072560000|2022-02-28 18:22:40|30.56|30.48|30.57|30.49|30.57|30.49|30.56|30.48|0
1646072570000|2022-02-28 18:22:50|30.58|30.5|30.58|30.5|30.61|30.53|30.58|30.5|0
1646072580000|2022-02-28 18:23:00|30.55|30.47|30.55|30.47|30.56|30.48|30.55|30.47|2
1646072590000|2022-02-28 18:23:10|30.56|30.48|30.55|30.47|30.56|30.48|30.55|30.47|0
1646072600000|2022-02-28 18:23:20|30.58|30.5|30.62|30.54|30.62|30.54|30.58|30.5|0
1646072610000|2022-02-28 18:23:30|30.63|30.55|30.6|30.52|30.66|30.58|30.6|30.52|1
1646072620000|2022-02-28 18:23:40|30.58|30.5|30.62|30.54|30.65|30.57|30.58|30.5|0
1646072630000|2022-02-28 18:23:50|30.63|30.55|30.6|30.52|30.63|30.55|30.58|30.5|1
1646072640000|2022-02-28 18:24:00|30.58|30.5|30.58|30.5|30.6|30.52|30.58|30.5|1
1646072650000|2022-02-28 18:24:10|30.57|30.49|30.55|30.47|30.57|30.49|30.55|30.47|0
1646072660000|2022-02-28 18:24:20|30.56|30.48|30.58|30.5|30.58|30.5|30.55|30.47|0
1646072670000|2022-02-28 18:24:30|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1646072680000|2022-02-28 18:24:40|30.58|30.5|30.58|30.5|30.58|30.5|30.57|30.49|0
1646072690000|2022-02-28 18:24:50|30.6|30.52|30.6|30.52|30.6|30.52|30.58|30.5|1
1646072700000|2022-02-28 18:25:00|30.62|30.54|30.58|30.5|30.62|30.54|30.57|30.49|4
1646072710000|2022-02-28 18:25:10|30.57|30.49|30.52|30.44|30.57|30.49|30.52|30.44|9
1646072730000|2022-02-28 18:25:30|30.53|30.45|30.57|30.49|30.58|30.5|30.53|30.45|3
1646072740000|2022-02-28 18:25:40|30.58|30.5|30.61|30.53|30.62|30.54|30.57|30.49|0
1646072750000|2022-02-28 18:25:50|30.6|30.52|30.61|30.53|30.61|30.53|30.57|30.49|0
1646072760000|2022-02-28 18:26:00|30.6|30.52|30.58|30.5|30.62|30.54|30.57|30.49|2
1646072770000|2022-02-28 18:26:10|30.6|30.52|30.6|30.52|30.6|30.52|30.57|30.49|1
1646072780000|2022-02-28 18:26:20|30.61|30.53|30.61|30.53|30.61|30.53|30.58|30.5|0
1646072790000|2022-02-28 18:26:30|30.62|30.54|30.62|30.54|30.62|30.54|30.61|30.53|0
1646072800000|2022-02-28 18:26:40|30.61|30.53|30.56|30.48|30.61|30.53|30.56|30.48|0
1646072810000|2022-02-28 18:26:50|30.53|30.45|30.5|30.42|30.53|30.45|30.48|30.4|2
1646072820000|2022-02-28 18:27:00|30.51|30.43|30.48|30.4|30.51|30.43|30.48|30.4|7
1646072830000|2022-02-28 18:27:10|30.47|30.39|30.48|30.4|30.48|30.4|30.47|30.39|4
1646072840000|2022-02-28 18:27:20|30.5|30.42|30.5|30.42|30.52|30.44|30.5|30.42|2
1646072850000|2022-02-28 18:27:30|30.48|30.4|30.45|30.37|30.48|30.4|30.45|30.37|12
1646072860000|2022-02-28 18:27:40|30.43|30.35|30.42|30.34|30.43|30.35|30.4|30.32|2
1646072870000|2022-02-28 18:27:50|30.41|30.33|30.42|30.34|30.43|30.35|30.4|30.32|0
1646072880000|2022-02-28 18:28:00|30.43|30.35|30.4|30.32|30.43|30.35|30.37|30.29|0
1646072890000|2022-02-28 18:28:10|30.41|30.33|30.45|30.37|30.45|30.37|30.41|30.33|3
1646072900000|2022-02-28 18:28:20|30.47|30.39|30.48|30.4|30.52|30.44|30.46|30.38|0
1646072910000|2022-02-28 18:28:30|30.47|30.39|30.48|30.4|30.48|30.4|30.47|30.39|0
1646072920000|2022-02-28 18:28:40|30.5|30.42|30.46|30.38|30.5|30.42|30.46|30.38|0
1646072930000|2022-02-28 18:28:50|30.47|30.39|30.47|30.39|30.48|30.4|30.47|30.39|0
1646072940000|2022-02-28 18:29:00|30.46|30.38|30.41|30.33|30.46|30.38|30.4|30.32|1
1646072950000|2022-02-28 18:29:10|30.4|30.32|30.38|30.3|30.4|30.32|30.36|30.28|7
1646072960000|2022-02-28 18:29:20|30.4|30.32|30.4|30.32|30.4|30.32|30.38|30.3|0
1646072970000|2022-02-28 18:29:30|30.38|30.3|30.38|30.3|30.4|30.32|30.37|30.29|1
1646072980000|2022-02-28 18:29:40|30.4|30.32|30.4|30.32|30.4|30.32|30.36|30.28|1
1646072990000|2022-02-28 18:29:50|30.41|30.33|30.41|30.33|30.43|30.35|30.38|30.3|2
1646073000000|2022-02-28 18:30:00|30.43|30.35|30.47|30.39|30.47|30.39|30.43|30.35|1
1646073010000|2022-02-28 18:30:10|30.48|30.4|30.43|30.35|30.52|30.44|30.43|30.35|1
1646073020000|2022-02-28 18:30:20|30.42|30.34|30.43|30.35|30.43|30.35|30.42|30.34|0
1646073030000|2022-02-28 18:30:30|30.45|30.37|30.47|30.39|30.47|30.39|30.43|30.35|0
1646073040000|2022-02-28 18:30:40|30.46|30.38|30.47|30.39|30.48|30.4|30.46|30.38|0
1646073050000|2022-02-28 18:30:50|30.48|30.4|30.49|30.41|30.51|30.43|30.46|30.38|1
1646073060000|2022-02-28 18:31:00|30.51|30.43|30.51|30.43|30.56|30.48|30.47|30.39|7
1646073070000|2022-02-28 18:31:10|30.49|30.41|30.49|30.41|30.51|30.43|30.47|30.39|5
1646073080000|2022-02-28 18:31:20|30.51|30.43|30.52|30.44|30.54|30.46|30.49|30.41|0
1646073090000|2022-02-28 18:31:30|30.51|30.43|30.51|30.43|30.51|30.43|30.49|30.41|0
1646073100000|2022-02-28 18:31:40|30.48|30.4|30.51|30.43|30.51|30.43|30.48|30.4|0
1646073110000|2022-02-28 18:31:50|30.49|30.41|30.43|30.35|30.49|30.41|30.43|30.35|0
1646073120000|2022-02-28 18:32:00|30.44|30.36|30.39|30.31|30.44|30.36|30.38|30.3|2
1646073130000|2022-02-28 18:32:10|30.38|30.3|30.36|30.28|30.38|30.3|30.36|30.28|0
1646073140000|2022-02-28 18:32:20|30.37|30.29|30.38|30.3|30.38|30.3|30.36|30.28|0
1646073150000|2022-02-28 18:32:30|30.37|30.29|30.3|30.22|30.37|30.29|30.3|30.22|1
1646073160000|2022-02-28 18:32:40|30.31|30.23|30.33|30.25|30.33|30.25|30.31|30.23|1
1646073170000|2022-02-28 18:32:50|30.35|30.27|30.41|30.33|30.43|30.35|30.33|30.25|9
1646073180000|2022-02-28 18:33:00|30.42|30.34|30.4|30.32|30.43|30.35|30.38|30.3|1
1646073190000|2022-02-28 18:33:10|30.38|30.3|30.41|30.33|30.42|30.34|30.38|30.3|0
1646073200000|2022-02-28 18:33:20|30.42|30.34|30.38|30.3|30.42|30.34|30.38|30.3|0
1646073210000|2022-02-28 18:33:30|30.4|30.32|30.38|30.3|30.42|30.34|30.37|30.29|0
1646073220000|2022-02-28 18:33:40|30.39|30.31|30.41|30.33|30.42|30.34|30.38|30.3|0
1646073230000|2022-02-28 18:33:50|30.42|30.34|30.42|30.34|30.42|30.34|30.38|30.3|0
1646073240000|2022-02-28 18:34:00|30.43|30.35|30.47|30.39|30.49|30.41|30.43|30.35|6
1646073250000|2022-02-28 18:34:10|30.49|30.41|30.51|30.43|30.51|30.43|30.49|30.41|0
1646073260000|2022-02-28 18:34:20|30.52|30.44|30.52|30.44|30.53|30.45|30.52|30.44|0
1646073270000|2022-02-28 18:34:30|30.53|30.45|30.53|30.45|30.53|30.45|30.52|30.44|0
1646073280000|2022-02-28 18:34:40|30.52|30.44|30.52|30.44|30.53|30.45|30.52|30.44|0
1646073290000|2022-02-28 18:34:50|30.49|30.41|30.48|30.4|30.51|30.43|30.47|30.39|5
1646073300000|2022-02-28 18:35:00|30.49|30.41|30.46|30.38|30.49|30.41|30.45|30.37|0
1646073310000|2022-02-28 18:35:10|30.47|30.39|30.48|30.4|30.49|30.41|30.47|30.39|1
1646073320000|2022-02-28 18:35:20|30.49|30.41|30.51|30.43|30.51|30.43|30.47|30.39|1
1646073330000|2022-02-28 18:35:30|30.53|30.45|30.49|30.41|30.53|30.45|30.49|30.41|0
1646073340000|2022-02-28 18:35:40|30.51|30.43|30.51|30.43|30.52|30.44|30.48|30.4|0
1646073350000|2022-02-28 18:35:50|30.49|30.41|30.53|30.45|30.54|30.46|30.49|30.41|1
1646073360000|2022-02-28 18:36:00|30.52|30.44|30.51|30.43|30.52|30.44|30.49|30.41|0
1646073370000|2022-02-28 18:36:10|30.49|30.41|30.51|30.43|30.51|30.43|30.49|30.41|0
1646073380000|2022-02-28 18:36:20|30.52|30.44|30.49|30.41|30.54|30.46|30.49|30.41|3
1646073390000|2022-02-28 18:36:30|30.51|30.43|30.47|30.39|30.51|30.43|30.42|30.34|60
1646073400000|2022-02-28 18:36:40|30.46|30.38|30.49|30.41|30.49|30.41|30.44|30.36|6
1646073420000|2022-02-28 18:37:00|30.51|30.43|30.49|30.41|30.54|30.46|30.49|30.41|15
1646073430000|2022-02-28 18:37:10|30.52|30.44|30.49|30.41|30.52|30.44|30.49|30.41|0
1646073450000|2022-02-28 18:37:30|30.52|30.44|30.47|30.39|30.52|30.44|30.46|30.38|36
1646073460000|2022-02-28 18:37:40|30.48|30.4|30.46|30.38|30.48|30.4|30.44|30.36|11
1646073470000|2022-02-28 18:37:50|30.47|30.39|30.47|30.39|30.47|30.39|30.46|30.38|1
1646073480000|2022-02-28 18:38:00|30.46|30.38|30.41|30.33|30.47|30.39|30.41|30.33|9
1646073490000|2022-02-28 18:38:10|30.39|30.31|30.38|30.3|30.39|30.31|30.37|30.29|6
1646073500000|2022-02-28 18:38:20|30.41|30.33|30.41|30.33|30.42|30.34|30.41|30.33|0
1646073510000|2022-02-28 18:38:30|30.42|30.34|30.46|30.38|30.46|30.38|30.42|30.34|1
1646073520000|2022-02-28 18:38:40|30.48|30.4|30.48|30.4|30.48|30.4|30.46|30.38|0
1646073530000|2022-02-28 18:38:50|30.46|30.38|30.46|30.38|30.48|30.4|30.46|30.38|0
1646073540000|2022-02-28 18:39:00|30.49|30.41|30.48|30.4|30.49|30.41|30.46|30.38|24
1646073550000|2022-02-28 18:39:10|30.49|30.41|30.51|30.43|30.51|30.43|30.49|30.41|1
1646073560000|2022-02-28 18:39:20|30.52|30.44|30.53|30.45|30.54|30.46|30.51|30.43|13
1646073570000|2022-02-28 18:39:30|30.54|30.46|30.49|30.41|30.54|30.46|30.49|30.41|6
1646073580000|2022-02-28 18:39:40|30.46|30.38|30.48|30.4|30.48|30.4|30.46|30.38|6
1646073590000|2022-02-28 18:39:50|30.49|30.41|30.51|30.43|30.52|30.44|30.49|30.41|1
1646073600000|2022-02-28 18:40:00|30.49|30.41|30.52|30.44|30.54|30.46|30.49|30.41|6
1646073610000|2022-02-28 18:40:10|30.51|30.43|30.48|30.4|30.52|30.44|30.48|30.4|0
1646073620000|2022-02-28 18:40:20|30.49|30.41|30.49|30.41|30.51|30.43|30.48|30.4|0
1646073630000|2022-02-28 18:40:30|30.52|30.44|30.51|30.43|30.52|30.44|30.49|30.41|0
1646073640000|2022-02-28 18:40:40|30.48|30.4|30.52|30.44|30.52|30.44|30.48|30.4|0
1646073660000|2022-02-28 18:41:00|30.51|30.43|30.46|30.38|30.52|30.44|30.43|30.35|33
1646073670000|2022-02-28 18:41:10|30.47|30.39|30.39|30.31|30.47|30.39|30.38|30.3|63
1646073680000|2022-02-28 18:41:20|30.38|30.3|30.39|30.31|30.41|30.33|30.38|30.3|2
1646073690000|2022-02-28 18:41:30|30.37|30.29|30.41|30.33|30.43|30.35|30.37|30.29|2
1646073700000|2022-02-28 18:41:40|30.39|30.31|30.44|30.36|30.44|30.36|30.39|30.31|1
1646073710000|2022-02-28 18:41:50|30.43|30.35|30.43|30.35|30.43|30.35|30.42|30.34|0
1646073720000|2022-02-28 18:42:00|30.44|30.36|30.44|30.36|30.44|30.36|30.43|30.35|0
1646073730000|2022-02-28 18:42:10|30.46|30.38|30.44|30.36|30.46|30.38|30.44|30.36|0
1646073740000|2022-02-28 18:42:20|30.46|30.38|30.41|30.33|30.46|30.38|30.41|30.33|0
1646073750000|2022-02-28 18:42:30|30.42|30.34|30.37|30.29|30.42|30.34|30.36|30.28|3
1646073760000|2022-02-28 18:42:40|30.36|30.28|30.37|30.29|30.38|30.3|30.36|30.28|1
1646073770000|2022-02-28 18:42:50|30.38|30.3|30.39|30.31|30.39|30.31|30.38|30.3|0
1646073780000|2022-02-28 18:43:00|30.41|30.33|30.41|30.33|30.43|30.35|30.37|30.29|10
1646073790000|2022-02-28 18:43:10|30.4|30.32|30.36|30.28|30.41|30.33|30.35|30.27|0
1646073800000|2022-02-28 18:43:20|30.37|30.29|30.38|30.3|30.38|30.3|30.36|30.28|2
1646073810000|2022-02-28 18:43:30|30.39|30.31|30.36|30.28|30.39|30.31|30.36|30.28|0
1646073830000|2022-02-28 18:43:50|30.37|30.29|30.38|30.3|30.38|30.3|30.37|30.29|0
1646073840000|2022-02-28 18:44:00|30.39|30.31|30.41|30.33|30.41|30.33|30.37|30.29|2
1646073850000|2022-02-28 18:44:10|30.42|30.34|30.41|30.33|30.42|30.34|30.41|30.33|0
1646073860000|2022-02-28 18:44:20|30.42|30.34|30.43|30.35|30.44|30.36|30.41|30.33|1
1646073870000|2022-02-28 18:44:30|30.44|30.36|30.44|30.36|30.44|30.36|30.43|30.35|0
1646073880000|2022-02-28 18:44:40|30.46|30.38|30.54|30.46|30.54|30.46|30.46|30.38|0
1646073890000|2022-02-28 18:44:50|30.56|30.48|30.49|30.41|30.58|30.5|30.49|30.41|3
1646073900000|2022-02-28 18:45:00|30.51|30.43|30.49|30.41|30.51|30.43|30.49|30.41|0
1646073910000|2022-02-28 18:45:10|30.51|30.43|30.57|30.49|30.57|30.49|30.51|30.43|1
1646073920000|2022-02-28 18:45:20|30.54|30.46|30.54|30.46|30.57|30.49|30.54|30.46|7
1646073930000|2022-02-28 18:45:30|30.53|30.45|30.53|30.45|30.54|30.46|30.53|30.45|0
1646073940000|2022-02-28 18:45:40|30.54|30.46|30.51|30.43|30.54|30.46|30.48|30.4|1
1646073950000|2022-02-28 18:45:50|30.52|30.44|30.52|30.44|30.54|30.46|30.51|30.43|0
1646073960000|2022-02-28 18:46:00|30.53|30.45|30.52|30.44|30.53|30.45|30.51|30.43|0
1646073970000|2022-02-28 18:46:10|30.51|30.43|30.52|30.44|30.52|30.44|30.49|30.41|0
1646073980000|2022-02-28 18:46:20|30.51|30.43|30.47|30.39|30.52|30.44|30.46|30.38|2
1646073990000|2022-02-28 18:46:30|30.44|30.36|30.48|30.4|30.48|30.4|30.43|30.35|0
1646074000000|2022-02-28 18:46:40|30.49|30.41|30.52|30.44|30.52|30.44|30.49|30.41|0
1646074010000|2022-02-28 18:46:50|30.53|30.45|30.49|30.41|30.56|30.48|30.49|30.41|2
1646074020000|2022-02-28 18:47:00|30.48|30.4|30.48|30.4|30.49|30.41|30.47|30.39|1
1646074030000|2022-02-28 18:47:10|30.49|30.41|30.48|30.4|30.51|30.43|30.48|30.4|0
1646074040000|2022-02-28 18:47:20|30.49|30.41|30.49|30.41|30.51|30.43|30.46|30.38|0
1646074050000|2022-02-28 18:47:30|30.52|30.44|30.52|30.44|30.53|30.45|30.51|30.43|2
1646074060000|2022-02-28 18:47:40|30.51|30.43|30.51|30.43|30.52|30.44|30.49|30.41|1
1646074070000|2022-02-28 18:47:50|30.52|30.44|30.53|30.45|30.53|30.45|30.52|30.44|0
1646074080000|2022-02-28 18:48:00|30.51|30.43|30.53|30.45|30.53|30.45|30.51|30.43|0
1646074090000|2022-02-28 18:48:10|30.56|30.48|30.62|30.54|30.62|30.54|30.56|30.48|1
1646074100000|2022-02-28 18:48:20|30.63|30.55|30.63|30.55|30.64|30.56|30.62|30.54|0
1646074110000|2022-02-28 18:48:30|30.62|30.54|30.57|30.49|30.63|30.55|30.57|30.49|1
1646074120000|2022-02-28 18:48:40|30.54|30.46|30.54|30.46|30.56|30.48|30.53|30.45|10
1646074130000|2022-02-28 18:48:50|30.53|30.45|30.48|30.4|30.53|30.45|30.46|30.38|1
1646074140000|2022-02-28 18:49:00|30.47|30.39|30.47|30.39|30.48|30.4|30.46|30.38|0
1646074150000|2022-02-28 18:49:10|30.48|30.4|30.48|30.4|30.49|30.41|30.46|30.38|0
1646074160000|2022-02-28 18:49:20|30.47|30.39|30.44|30.36|30.47|30.39|30.44|30.36|0
1646074170000|2022-02-28 18:49:30|30.42|30.34|30.41|30.33|30.42|30.34|30.41|30.33|1
1646074180000|2022-02-28 18:49:40|30.42|30.34|30.41|30.33|30.42|30.34|30.41|30.33|1
1646074190000|2022-02-28 18:49:50|30.39|30.31|30.38|30.3|30.41|30.33|30.37|30.29|0
1646074200000|2022-02-28 18:50:00|30.36|30.28|30.32|30.24|30.37|30.29|30.32|30.24|1
1646074210000|2022-02-28 18:50:10|30.33|30.25|30.34|30.26|30.36|30.28|30.32|30.24|1
1646074220000|2022-02-28 18:50:20|30.32|30.24|30.34|30.26|30.36|30.28|30.32|30.24|6
1646074230000|2022-02-28 18:50:30|30.33|30.25|30.34|30.26|30.34|30.26|30.33|30.25|0
1646074240000|2022-02-28 18:50:40|30.36|30.28|30.34|30.26|30.36|30.28|30.33|30.25|1
1646074250000|2022-02-28 18:50:50|30.33|30.25|30.32|30.24|30.34|30.26|30.32|30.24|0
1646074260000|2022-02-28 18:51:00|30.33|30.25|30.27|30.19|30.34|30.26|30.23|30.15|2
1646074270000|2022-02-28 18:51:10|30.28|30.2|30.23|30.15|30.28|30.2|30.23|30.15|0
1646074280000|2022-02-28 18:51:20|30.25|30.17|30.23|30.15|30.26|30.18|30.23|30.15|2
1646074290000|2022-02-28 18:51:30|30.25|30.17|30.18|30.1|30.26|30.18|30.18|30.1|1
1646074300000|2022-02-28 18:51:40|30.2|30.12|30.18|30.1|30.21|30.13|30.18|30.1|0
1646074310000|2022-02-28 18:51:50|30.17|30.09|30.22|30.14|30.23|30.15|30.17|30.09|0
1646074320000|2022-02-28 18:52:00|30.23|30.15|30.28|30.2|30.31|30.23|30.23|30.15|6
1646074330000|2022-02-28 18:52:10|30.29|30.21|30.25|30.17|30.29|30.21|30.25|30.17|1
1646074340000|2022-02-28 18:52:20|30.26|30.18|30.25|30.17|30.28|30.2|30.23|30.15|0
1646074360000|2022-02-28 18:52:40|30.26|30.18|30.25|30.17|30.28|30.2|30.25|30.17|3
1646074370000|2022-02-28 18:52:50|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1646074380000|2022-02-28 18:53:00|30.22|30.14|30.22|30.14|30.22|30.14|30.18|30.1|1
1646074390000|2022-02-28 18:53:10|30.2|30.12|30.18|30.1|30.22|30.14|30.18|30.1|7
1646074400000|2022-02-28 18:53:20|30.16|30.08|30.18|30.1|30.18|30.1|30.16|30.08|0
1646074410000|2022-02-28 18:53:30|30.2|30.12|30.18|30.1|30.2|30.12|30.15|30.07|0
1646074420000|2022-02-28 18:53:40|30.2|30.12|30.18|30.1|30.2|30.12|30.17|30.09|0
1646074430000|2022-02-28 18:53:50|30.2|30.12|30.23|30.15|30.23|30.15|30.2|30.12|0
1646074440000|2022-02-28 18:54:00|30.22|30.14|30.24|30.16|30.26|30.18|30.22|30.14|3
1646074450000|2022-02-28 18:54:10|30.26|30.18|30.22|30.14|30.26|30.18|30.21|30.13|2
1646074460000|2022-02-28 18:54:20|30.21|30.13|30.23|30.15|30.23|30.15|30.21|30.13|0
1646074470000|2022-02-28 18:54:30|30.22|30.14|30.23|30.15|30.23|30.15|30.21|30.13|0
1646074480000|2022-02-28 18:54:40|30.22|30.14|30.23|30.15|30.23|30.15|30.21|30.13|0
1646074490000|2022-02-28 18:54:50|30.22|30.14|30.26|30.18|30.26|30.18|30.22|30.14|2
1646074500000|2022-02-28 18:55:00|30.24|30.16|30.24|30.16|30.27|30.19|30.23|30.15|0
1646074510000|2022-02-28 18:55:10|30.23|30.15|30.27|30.19|30.27|30.19|30.23|30.15|1
1646074520000|2022-02-28 18:55:20|30.26|30.18|30.28|30.2|30.28|30.2|30.24|30.16|1
1646074530000|2022-02-28 18:55:30|30.27|30.19|30.27|30.19|30.28|30.2|30.24|30.16|0
1646074540000|2022-02-28 18:55:40|30.28|30.2|30.27|30.19|30.28|30.2|30.24|30.16|0
1646074550000|2022-02-28 18:55:50|30.24|30.16|30.23|30.15|30.27|30.19|30.23|30.15|0
1646074560000|2022-02-28 18:56:00|30.22|30.14|30.21|30.13|30.22|30.14|30.21|30.13|0
1646074570000|2022-02-28 18:56:10|30.22|30.14|30.21|30.13|30.22|30.14|30.18|30.1|1
1646074580000|2022-02-28 18:56:20|30.22|30.14|30.22|30.14|30.22|30.14|30.19|30.11|0
1646074590000|2022-02-28 18:56:30|30.23|30.15|30.27|30.19|30.27|30.19|30.22|30.14|0
1646074600000|2022-02-28 18:56:40|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1646074610000|2022-02-28 18:56:50|30.27|30.19|30.26|30.18|30.29|30.21|30.26|30.18|1
1646074620000|2022-02-28 18:57:00|30.24|30.16|30.23|30.15|30.26|30.18|30.23|30.15|0
1646074630000|2022-02-28 18:57:10|30.24|30.16|30.21|30.13|30.24|30.16|30.21|30.13|0
1646074640000|2022-02-28 18:57:20|30.19|30.11|30.21|30.13|30.21|30.13|30.19|30.11|0
1646074650000|2022-02-28 18:57:30|30.19|30.11|30.21|30.13|30.21|30.13|30.19|30.11|0
1646074660000|2022-02-28 18:57:40|30.19|30.11|30.21|30.13|30.21|30.13|30.19|30.11|0
1646074670000|2022-02-28 18:57:50|30.19|30.11|30.21|30.13|30.21|30.13|30.19|30.11|0
1646074680000|2022-02-28 18:58:00|30.22|30.14|30.21|30.13|30.22|30.14|30.21|30.13|0
1646074690000|2022-02-28 18:58:10|30.22|30.14|30.26|30.18|30.26|30.18|30.21|30.13|0
1646074710000|2022-02-28 18:58:30|30.27|30.19|30.31|30.23|30.32|30.24|30.27|30.19|0
1646074740000|2022-02-28 18:59:00|30.29|30.21|30.31|30.23|30.31|30.23|30.28|30.2|0
1646074760000|2022-02-28 18:59:20|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1646074770000|2022-02-28 18:59:30|30.31|30.23|30.31|30.23|30.31|30.23|30.29|30.21|0
1646074780000|2022-02-28 18:59:40|30.29|30.21|30.28|30.2|30.29|30.21|30.28|30.2|0
1646074790000|2022-02-28 18:59:50|30.29|30.21|30.28|30.2|30.29|30.21|30.28|30.2|0
1646074800000|2022-02-28 19:00:00|30.29|30.21|30.33|30.25|30.33|30.25|30.29|30.21|1
1646074810000|2022-02-28 19:00:10|30.34|30.26|30.38|30.3|30.38|30.3|30.33|30.25|2
1646074820000|2022-02-28 19:00:20|30.39|30.31|30.42|30.34|30.42|30.34|30.39|30.31|0
1646074830000|2022-02-28 19:00:30|30.41|30.33|30.43|30.35|30.43|30.35|30.41|30.33|0
1646074840000|2022-02-28 19:00:40|30.42|30.34|30.43|30.35|30.43|30.35|30.42|30.34|1
1646074850000|2022-02-28 19:00:50|30.44|30.36|30.44|30.36|30.47|30.39|30.43|30.35|0
1646074860000|2022-02-28 19:01:00|30.43|30.35|30.44|30.36|30.46|30.38|30.43|30.35|2
1646074870000|2022-02-28 19:01:10|30.43|30.35|30.41|30.33|30.43|30.35|30.41|30.33|0
1646074880000|2022-02-28 19:01:20|30.42|30.34|30.43|30.35|30.43|30.35|30.42|30.34|0
1646074890000|2022-02-28 19:01:30|30.41|30.33|30.46|30.38|30.47|30.39|30.41|30.33|4
1646074900000|2022-02-28 19:01:40|30.47|30.39|30.46|30.38|30.47|30.39|30.44|30.36|0
1646074910000|2022-02-28 19:01:50|30.47|30.39|30.51|30.43|30.51|30.43|30.47|30.39|0
1646074920000|2022-02-28 19:02:00|30.49|30.41|30.51|30.43|30.52|30.44|30.48|30.4|2
1646074930000|2022-02-28 19:02:10|30.52|30.44|30.54|30.46|30.54|30.46|30.51|30.43|0
1646074950000|2022-02-28 19:02:30|30.57|30.49|30.57|30.49|30.59|30.51|30.56|30.48|4
1646074960000|2022-02-28 19:02:40|30.56|30.48|30.54|30.46|30.57|30.49|30.54|30.46|0
1646074970000|2022-02-28 19:02:50|30.56|30.48|30.56|30.48|30.57|30.49|30.56|30.48|0
1646074980000|2022-02-28 19:03:00|30.57|30.49|30.56|30.48|30.57|30.49|30.56|30.48|0
1646074990000|2022-02-28 19:03:10|30.57|30.49|30.53|30.45|30.57|30.49|30.51|30.43|4
1646075000000|2022-02-28 19:03:20|30.52|30.44|30.52|30.44|30.53|30.45|30.51|30.43|0
1646075010000|2022-02-28 19:03:30|30.53|30.45|30.58|30.5|30.58|30.5|30.52|30.44|0
1646075020000|2022-02-28 19:03:40|30.57|30.49|30.59|30.51|30.6|30.52|30.56|30.48|0
1646075030000|2022-02-28 19:03:50|30.6|30.52|30.6|30.52|30.62|30.54|30.58|30.5|1
1646075040000|2022-02-28 19:04:00|30.59|30.51|30.62|30.54|30.62|30.54|30.58|30.5|0
1646075050000|2022-02-28 19:04:10|30.63|30.55|30.65|30.57|30.65|30.57|30.62|30.54|0
1646075060000|2022-02-28 19:04:20|30.67|30.59|30.67|30.59|30.67|30.59|30.65|30.57|0
1646075070000|2022-02-28 19:04:30|30.65|30.57|30.67|30.59|30.67|30.59|30.65|30.57|7
1646075080000|2022-02-28 19:04:40|30.65|30.57|30.68|30.6|30.69|30.61|30.65|30.57|15
1646075090000|2022-02-28 19:04:50|30.69|30.61|30.75|30.67|30.75|30.67|30.68|30.6|6
1646075100000|2022-02-28 19:05:00|30.72|30.64|30.72|30.64|30.72|30.64|30.7|30.62|2
1646075110000|2022-02-28 19:05:10|30.73|30.65|30.78|30.7|30.78|30.7|30.73|30.65|2
1646075120000|2022-02-28 19:05:20|30.77|30.69|30.78|30.7|30.78|30.7|30.75|30.67|5
1646075130000|2022-02-28 19:05:30|30.77|30.69|30.77|30.69|30.77|30.69|30.75|30.67|1
1646075140000|2022-02-28 19:05:40|30.78|30.7|30.78|30.7|30.79|30.71|30.78|30.7|0
1646075150000|2022-02-28 19:05:50|30.79|30.71|30.78|30.7|30.79|30.71|30.78|30.7|0
1646075160000|2022-02-28 19:06:00|30.77|30.69|30.78|30.7|30.78|30.7|30.73|30.65|0
1646075170000|2022-02-28 19:06:10|30.77|30.69|30.78|30.7|30.78|30.7|30.77|30.69|0
1646075190000|2022-02-28 19:06:30|30.79|30.71|30.78|30.7|30.79|30.71|30.78|30.7|0
1646075200000|2022-02-28 19:06:40|30.77|30.69|30.77|30.69|30.77|30.69|30.74|30.66|1
1646075210000|2022-02-28 19:06:50|30.78|30.7|30.78|30.7|30.78|30.7|30.74|30.66|0
1646075220000|2022-02-28 19:07:00|30.79|30.71|30.78|30.7|30.79|30.71|30.75|30.67|1
1646075230000|2022-02-28 19:07:10|30.79|30.71|30.82|30.74|30.82|30.74|30.78|30.7|0
1646075250000|2022-02-28 19:07:30|30.8|30.72|30.79|30.71|30.8|30.72|30.79|30.71|0
1646075260000|2022-02-28 19:07:40|30.8|30.72|30.79|30.71|30.8|30.72|30.78|30.7|0
1646075270000|2022-02-28 19:07:50|30.8|30.72|30.8|30.72|30.8|30.72|30.79|30.71|0
1646075280000|2022-02-28 19:08:00|30.79|30.71|30.8|30.72|30.8|30.72|30.79|30.71|0
1646075290000|2022-02-28 19:08:10|30.82|30.74|30.82|30.74|30.82|30.74|30.82|30.74|0
1646075300000|2022-02-28 19:08:20|30.84|30.76|30.88|30.8|30.88|30.8|30.84|30.76|2
1646075320000|2022-02-28 19:08:40|30.93|30.85|30.95|30.87|30.95|30.87|30.93|30.85|6
1646075330000|2022-02-28 19:08:50|30.94|30.86|30.95|30.87|30.95|30.87|30.93|30.85|1
1646075340000|2022-02-28 19:09:00|30.98|30.9|30.97|30.89|30.98|30.9|30.95|30.87|5
1646075350000|2022-02-28 19:09:10|30.98|30.9|30.98|30.9|30.98|30.9|30.98|30.9|0
1646075360000|2022-02-28 19:09:20|30.95|30.87|30.95|30.87|30.97|30.89|30.95|30.87|5
1646075370000|2022-02-28 19:09:30|30.97|30.89|30.95|30.87|30.98|30.9|30.95|30.87|0
1646075380000|2022-02-28 19:09:40|30.94|30.86|30.94|30.86|30.95|30.87|30.93|30.85|2
1646075390000|2022-02-28 19:09:50|30.95|30.87|30.94|30.86|30.97|30.89|30.94|30.86|2
1646075400000|2022-02-28 19:10:00|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1646075410000|2022-02-28 19:10:10|30.98|30.9|30.98|30.9|30.98|30.9|30.97|30.89|3
1646075420000|2022-02-28 19:10:20|30.97|30.89|30.95|30.87|30.97|30.89|30.95|30.87|3
1646075430000|2022-02-28 19:10:30|30.97|30.89|30.98|30.9|30.98|30.9|30.97|30.89|1
1646075440000|2022-02-28 19:10:40|30.97|30.89|30.98|30.9|30.98|30.9|30.97|30.89|0
1646075450000|2022-02-28 19:10:50|30.97|30.89|30.98|30.9|30.98|30.9|30.95|30.87|1
1646075460000|2022-02-28 19:11:00|30.99|30.91|30.98|30.9|30.99|30.91|30.98|30.9|0
1646075470000|2022-02-28 19:11:10|30.95|30.87|30.95|30.87|30.96|30.88|30.95|30.87|3
1646075480000|2022-02-28 19:11:20|30.96|30.88|30.98|30.9|30.98|30.9|30.95|30.87|3
1646075490000|2022-02-28 19:11:30|30.99|30.91|30.95|30.87|30.99|30.91|30.95|30.87|3
1646075500000|2022-02-28 19:11:40|30.96|30.88|30.94|30.86|30.96|30.88|30.94|30.86|1
1646075510000|2022-02-28 19:11:50|30.95|30.87|30.9|30.82|30.95|30.87|30.89|30.81|2
1646075520000|2022-02-28 19:12:00|30.91|30.83|30.93|30.85|30.93|30.85|30.9|30.82|3
1646075530000|2022-02-28 19:12:10|30.91|30.83|30.93|30.85|30.94|30.86|30.9|30.82|0
1646075540000|2022-02-28 19:12:20|30.91|30.83|30.93|30.85|30.93|30.85|30.91|30.83|8
1646075550000|2022-02-28 19:12:30|30.91|30.83|30.9|30.82|30.91|30.83|30.9|30.82|0
1646075560000|2022-02-28 19:12:40|30.91|30.83|30.91|30.83|30.93|30.85|30.9|30.82|2
1646075570000|2022-02-28 19:12:50|30.93|30.85|30.94|30.86|30.96|30.88|30.91|30.83|1
1646075580000|2022-02-28 19:13:00|30.96|30.88|30.96|30.88|30.99|30.91|30.95|30.87|1
1646075590000|2022-02-28 19:13:10|30.93|30.85|30.91|30.83|30.93|30.85|30.9|30.82|1
1646075600000|2022-02-28 19:13:20|30.9|30.82|30.9|30.82|30.91|30.83|30.9|30.82|0
1646075610000|2022-02-28 19:13:30|30.91|30.83|30.91|30.83|30.91|30.83|30.9|30.82|1
1646075620000|2022-02-28 19:13:40|30.93|30.85|30.91|30.83|30.93|30.85|30.9|30.82|0
1646075630000|2022-02-28 19:13:50|30.93|30.85|30.9|30.82|30.93|30.85|30.9|30.82|0
1646075640000|2022-02-28 19:14:00|30.89|30.81|30.85|30.77|30.89|30.81|30.85|30.77|3
1646075650000|2022-02-28 19:14:10|30.86|30.78|30.8|30.72|30.86|30.78|30.8|30.72|0
1646075670000|2022-02-28 19:14:30|30.81|30.73|30.81|30.73|30.83|30.75|30.8|30.72|2
1646075680000|2022-02-28 19:14:40|30.8|30.72|30.81|30.73|30.81|30.73|30.8|30.72|0
1646075690000|2022-02-28 19:14:50|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1646075700000|2022-02-28 19:15:00|30.81|30.73|30.75|30.67|30.81|30.73|30.74|30.66|2
1646075710000|2022-02-28 19:15:10|30.74|30.66|30.67|30.59|30.75|30.67|30.67|30.59|2
1646075720000|2022-02-28 19:15:20|30.68|30.6|30.74|30.66|30.74|30.66|30.68|30.6|2
1646075730000|2022-02-28 19:15:30|30.75|30.67|30.73|30.65|30.75|30.67|30.73|30.65|0
1646075740000|2022-02-28 19:15:40|30.74|30.66|30.74|30.66|30.74|30.66|30.73|30.65|0
1646075750000|2022-02-28 19:15:50|30.75|30.67|30.78|30.7|30.8|30.72|30.75|30.67|0
1646075760000|2022-02-28 19:16:00|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|0
1646075770000|2022-02-28 19:16:10|30.78|30.7|30.86|30.78|30.86|30.78|30.78|30.7|6
1646075780000|2022-02-28 19:16:20|30.85|30.77|30.84|30.76|30.85|30.77|30.84|30.76|0
1646075790000|2022-02-28 19:16:30|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1646075800000|2022-02-28 19:16:40|30.84|30.76|30.85|30.77|30.85|30.77|30.84|30.76|1
1646075820000|2022-02-28 19:17:00|30.86|30.78|30.79|30.71|30.89|30.81|30.79|30.71|2
1646075830000|2022-02-28 19:17:10|30.8|30.72|30.8|30.72|30.81|30.73|30.8|30.72|0
1646075840000|2022-02-28 19:17:20|30.81|30.73|30.8|30.72|30.81|30.73|30.8|30.72|0
1646075850000|2022-02-28 19:17:30|30.79|30.71|30.8|30.72|30.8|30.72|30.79|30.71|1
1646075860000|2022-02-28 19:17:40|30.81|30.73|30.81|30.73|30.83|30.75|30.8|30.72|0
1646075870000|2022-02-28 19:17:50|30.83|30.75|30.85|30.77|30.85|30.77|30.83|30.75|0
1646075880000|2022-02-28 19:18:00|30.86|30.78|30.91|30.83|30.93|30.85|30.86|30.78|2
1646075890000|2022-02-28 19:18:10|30.9|30.82|30.93|30.85|30.93|30.85|30.9|30.82|0
1646075900000|2022-02-28 19:18:20|30.91|30.83|30.86|30.78|30.93|30.85|30.86|30.78|0
1646075910000|2022-02-28 19:18:30|30.85|30.77|30.85|30.77|30.85|30.77|30.8|30.72|1
1646075920000|2022-02-28 19:18:40|30.84|30.76|30.8|30.72|30.84|30.76|30.8|30.72|1
1646075930000|2022-02-28 19:18:50|30.79|30.71|30.81|30.73|30.81|30.73|30.79|30.71|1
1646075940000|2022-02-28 19:19:00|30.8|30.72|30.79|30.71|30.8|30.72|30.79|30.71|1
1646075950000|2022-02-28 19:19:10|30.8|30.72|30.79|30.71|30.8|30.72|30.79|30.71|0
1646075960000|2022-02-28 19:19:20|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1646075970000|2022-02-28 19:19:30|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|0
1646075980000|2022-02-28 19:19:40|30.75|30.67|30.76|30.68|30.76|30.68|30.75|30.67|1
1646075990000|2022-02-28 19:19:50|30.75|30.67|30.75|30.67|30.75|30.67|30.74|30.66|0
1646076000000|2022-02-28 19:20:00|30.74|30.66|30.8|30.72|30.8|30.72|30.74|30.66|1
1646076010000|2022-02-28 19:20:10|30.81|30.73|30.81|30.73|30.81|30.73|30.8|30.72|0
1646076020000|2022-02-28 19:20:20|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1646076030000|2022-02-28 19:20:30|30.81|30.73|30.8|30.72|30.81|30.73|30.8|30.72|0
1646076040000|2022-02-28 19:20:40|30.79|30.71|30.76|30.68|30.8|30.72|30.75|30.67|1
1646076050000|2022-02-28 19:20:50|30.78|30.7|30.81|30.73|30.83|30.75|30.78|30.7|2
1646076060000|2022-02-28 19:21:00|30.83|30.75|30.81|30.73|30.83|30.75|30.81|30.73|1
1646076070000|2022-02-28 19:21:10|30.8|30.72|30.76|30.68|30.8|30.72|30.76|30.68|0
1646076080000|2022-02-28 19:21:20|30.75|30.67|30.78|30.7|30.78|30.7|30.75|30.67|0
1646076090000|2022-02-28 19:21:30|30.8|30.72|30.83|30.75|30.83|30.75|30.8|30.72|1
1646076100000|2022-02-28 19:21:40|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|0
1646076110000|2022-02-28 19:21:50|30.83|30.75|30.81|30.73|30.83|30.75|30.81|30.73|0
1646076120000|2022-02-28 19:22:00|30.8|30.72|30.76|30.68|30.8|30.72|30.76|30.68|1
1646076130000|2022-02-28 19:22:10|30.78|30.7|30.76|30.68|30.78|30.7|30.76|30.68|0
1646076140000|2022-02-28 19:22:20|30.78|30.7|30.83|30.75|30.83|30.75|30.78|30.7|1
1646076150000|2022-02-28 19:22:30|30.81|30.73|30.81|30.73|30.81|30.73|30.8|30.72|0
1646076160000|2022-02-28 19:22:40|30.8|30.72|30.81|30.73|30.81|30.73|30.8|30.72|0
1646076170000|2022-02-28 19:22:50|30.8|30.72|30.81|30.73|30.81|30.73|30.8|30.72|0
1646076180000|2022-02-28 19:23:00|30.8|30.72|30.89|30.81|30.89|30.81|30.8|30.72|0
1646076190000|2022-02-28 19:23:10|30.88|30.8|30.88|30.8|30.88|30.8|30.86|30.78|0
1646076200000|2022-02-28 19:23:20|30.89|30.81|30.94|30.86|30.95|30.87|30.89|30.81|1
1646076210000|2022-02-28 19:23:30|30.95|30.87|30.95|30.87|30.98|30.9|30.95|30.87|0
1646076220000|2022-02-28 19:23:40|30.96|30.88|30.96|30.88|30.96|30.88|30.96|30.88|0
1646076230000|2022-02-28 19:23:50|30.95|30.87|30.95|30.87|30.95|30.87|30.93|30.85|2
1646076240000|2022-02-28 19:24:00|30.94|30.86|30.96|30.88|30.96|30.88|30.94|30.86|1
1646076250000|2022-02-28 19:24:10|30.95|30.87|30.98|30.9|30.98|30.9|30.95|30.87|2
1646076260000|2022-02-28 19:24:20|30.95|30.87|30.98|30.9|30.98|30.9|30.95|30.87|2
1646076280000|2022-02-28 19:24:40|30.96|30.88|30.96|30.88|30.96|30.88|30.96|30.88|3
1646076290000|2022-02-28 19:24:50|30.98|30.9|30.98|30.9|30.98|30.9|30.98|30.9|0
1646076310000|2022-02-28 19:25:10|30.95|30.87|30.95|30.87|30.96|30.88|30.95|30.87|1
1646076330000|2022-02-28 19:25:30|30.89|30.81|30.88|30.8|30.89|30.81|30.88|30.8|1
1646076340000|2022-02-28 19:25:40|30.89|30.81|30.9|30.82|30.91|30.83|30.89|30.81|0
1646076350000|2022-02-28 19:25:50|30.91|30.83|30.85|30.77|30.91|30.83|30.85|30.77|0
1646076360000|2022-02-28 19:26:00|30.84|30.76|30.81|30.73|30.84|30.76|30.8|30.72|0
1646076370000|2022-02-28 19:26:10|30.83|30.75|30.8|30.72|30.84|30.76|30.8|30.72|0
1646076380000|2022-02-28 19:26:20|30.79|30.71|30.8|30.72|30.8|30.72|30.79|30.71|1
1646076390000|2022-02-28 19:26:30|30.79|30.71|30.79|30.71|30.8|30.72|30.79|30.71|0
1646076400000|2022-02-28 19:26:40|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1646076410000|2022-02-28 19:26:50|30.81|30.73|30.85|30.77|30.86|30.78|30.81|30.73|1
1646076420000|2022-02-28 19:27:00|30.84|30.76|30.93|30.85|30.93|30.85|30.84|30.76|2
1646076430000|2022-02-28 19:27:10|30.91|30.83|30.94|30.86|30.94|30.86|30.91|30.83|1
1646076440000|2022-02-28 19:27:20|30.98|30.9|30.96|30.88|30.98|30.9|30.96|30.88|0
1646076450000|2022-02-28 19:27:30|30.98|30.9|30.96|30.88|30.98|30.9|30.96|30.88|1
1646076460000|2022-02-28 19:27:40|30.95|30.87|30.94|30.86|30.95|30.87|30.93|30.85|1
1646076470000|2022-02-28 19:27:50|30.93|30.85|30.93|30.85|30.94|30.86|30.93|30.85|0
1646076480000|2022-02-28 19:28:00|30.94|30.86|30.91|30.83|30.94|30.86|30.9|30.82|2
1646076490000|2022-02-28 19:28:10|30.9|30.82|30.91|30.83|30.91|30.83|30.9|30.82|1
1646076500000|2022-02-28 19:28:20|30.94|30.86|30.93|30.85|30.94|30.86|30.9|30.82|0
1646076510000|2022-02-28 19:28:30|30.94|30.86|30.96|30.88|30.96|30.88|30.94|30.86|0
1646076520000|2022-02-28 19:28:40|30.95|30.87|30.95|30.87|30.96|30.88|30.95|30.87|0
1646076540000|2022-02-28 19:29:00|30.9|30.82|30.88|30.8|30.9|30.82|30.86|30.78|12
1646076550000|2022-02-28 19:29:10|30.85|30.77|30.86|30.78|30.86|30.78|30.84|30.76|0
1646076560000|2022-02-28 19:29:20|30.85|30.77|30.86|30.78|30.86|30.78|30.84|30.76|0
1646076570000|2022-02-28 19:29:30|30.85|30.77|30.86|30.78|30.86|30.78|30.85|30.77|0
1646076580000|2022-02-28 19:29:40|30.87|30.79|30.92|30.84|30.92|30.84|30.87|30.79|0
1646076590000|2022-02-28 19:29:50|30.91|30.83|30.89|30.81|30.91|30.83|30.89|30.81|1
1646076600000|2022-02-28 19:30:00|30.87|30.79|30.86|30.78|30.87|30.79|30.86|30.78|0
1646076610000|2022-02-28 19:30:10|30.87|30.79|30.97|30.89|30.97|30.89|30.87|30.79|1
1646076630000|2022-02-28 19:30:30|30.96|30.88|30.87|30.79|30.97|30.89|30.87|30.79|3
1646076640000|2022-02-28 19:30:40|30.89|30.81|30.87|30.79|30.89|30.81|30.87|30.79|0
1646076650000|2022-02-28 19:30:50|30.89|30.81|30.92|30.84|30.94|30.86|30.89|30.81|0
1646076660000|2022-02-28 19:31:00|30.91|30.83|30.87|30.79|30.91|30.83|30.87|30.79|1
1646076670000|2022-02-28 19:31:10|30.86|30.78|30.85|30.77|30.87|30.79|30.85|30.77|0
1646076680000|2022-02-28 19:31:20|30.86|30.78|30.84|30.76|30.86|30.78|30.84|30.76|0
1646076690000|2022-02-28 19:31:30|30.85|30.77|30.84|30.76|30.85|30.77|30.83|30.75|0
1646076700000|2022-02-28 19:31:40|30.83|30.75|30.84|30.76|30.84|30.76|30.83|30.75|0
1646076710000|2022-02-28 19:31:50|30.83|30.75|30.75|30.67|30.83|30.75|30.75|30.67|0
1646076720000|2022-02-28 19:32:00|30.76|30.68|30.85|30.77|30.86|30.78|30.76|30.68|2
1646076730000|2022-02-28 19:32:10|30.86|30.78|30.86|30.78|30.89|30.81|30.86|30.78|0
1646076740000|2022-02-28 19:32:20|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|1
1646076750000|2022-02-28 19:32:30|30.91|30.83|30.9|30.82|30.91|30.83|30.9|30.82|0
1646076760000|2022-02-28 19:32:40|30.95|30.87|30.89|30.81|30.95|30.87|30.89|30.81|9
1646076770000|2022-02-28 19:32:50|30.87|30.79|30.86|30.78|30.87|30.79|30.86|30.78|0
1646076780000|2022-02-28 19:33:00|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|0
1646076790000|2022-02-28 19:33:10|30.86|30.78|30.86|30.78|30.87|30.79|30.85|30.77|1
1646076800000|2022-02-28 19:33:20|30.87|30.79|30.86|30.78|30.87|30.79|30.86|30.78|1
1646076810000|2022-02-28 19:33:30|30.85|30.77|30.81|30.73|30.85|30.77|30.81|30.73|2
1646076820000|2022-02-28 19:33:40|30.82|30.74|30.86|30.78|30.86|30.78|30.82|30.74|0
1646076830000|2022-02-28 19:33:50|30.87|30.79|30.86|30.78|30.87|30.79|30.86|30.78|0
1646076840000|2022-02-28 19:34:00|30.85|30.77|30.86|30.78|30.87|30.79|30.85|30.77|1
1646076850000|2022-02-28 19:34:10|30.85|30.77|30.87|30.79|30.87|30.79|30.85|30.77|0
1646076860000|2022-02-28 19:34:20|30.86|30.78|30.86|30.78|30.87|30.79|30.86|30.78|0
1646076870000|2022-02-28 19:34:30|30.87|30.79|30.86|30.78|30.87|30.79|30.86|30.78|0
1646076880000|2022-02-28 19:34:40|30.87|30.79|30.87|30.79|30.87|30.79|30.86|30.78|0
1646076890000|2022-02-28 19:34:50|30.86|30.78|30.86|30.78|30.87|30.79|30.86|30.78|0
1646076900000|2022-02-28 19:35:00|30.87|30.79|30.86|30.78|30.87|30.79|30.85|30.77|0
1646076910000|2022-02-28 19:35:10|30.87|30.79|30.85|30.77|30.87|30.79|30.85|30.77|0
1646076920000|2022-02-28 19:35:20|30.86|30.78|30.86|30.78|30.87|30.79|30.86|30.78|0
1646076930000|2022-02-28 19:35:30|30.87|30.79|30.81|30.73|30.87|30.79|30.8|30.72|0
1646076940000|2022-02-28 19:35:40|30.84|30.76|30.81|30.73|30.84|30.76|30.81|30.73|0
1646076950000|2022-02-28 19:35:50|30.84|30.76|30.81|30.73|30.84|30.76|30.81|30.73|0
1646076960000|2022-02-28 19:36:00|30.85|30.77|30.8|30.72|30.85|30.77|30.8|30.72|0
1646076970000|2022-02-28 19:36:10|30.79|30.71|30.74|30.66|30.79|30.71|30.74|30.66|0
1646076980000|2022-02-28 19:36:20|30.75|30.67|30.76|30.68|30.76|30.68|30.75|30.67|1
1646076990000|2022-02-28 19:36:30|30.77|30.69|30.76|30.68|30.79|30.71|30.76|30.68|0
1646077000000|2022-02-28 19:36:40|30.79|30.71|30.8|30.72|30.83|30.75|30.79|30.71|0
1646077010000|2022-02-28 19:36:50|30.76|30.68|30.8|30.72|30.8|30.72|30.76|30.68|3
1646077020000|2022-02-28 19:37:00|30.79|30.71|30.7|30.62|30.79|30.71|30.7|30.62|2
1646077030000|2022-02-28 19:37:10|30.71|30.63|30.7|30.62|30.71|30.63|30.68|30.6|1
1646077040000|2022-02-28 19:37:20|30.71|30.63|30.76|30.68|30.76|30.68|30.71|30.63|2
1646077050000|2022-02-28 19:37:30|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1646077060000|2022-02-28 19:37:40|30.76|30.68|30.79|30.71|30.8|30.72|30.76|30.68|0
1646077070000|2022-02-28 19:37:50|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1646077080000|2022-02-28 19:38:00|30.79|30.71|30.8|30.72|30.8|30.72|30.76|30.68|1
1646077090000|2022-02-28 19:38:10|30.81|30.73|30.81|30.73|30.83|30.75|30.81|30.73|0
1646077100000|2022-02-28 19:38:20|30.84|30.76|30.82|30.74|30.84|30.76|30.81|30.73|0
1646077110000|2022-02-28 19:38:30|30.81|30.73|30.84|30.76|30.84|30.76|30.81|30.73|0
1646077120000|2022-02-28 19:38:40|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1646077130000|2022-02-28 19:38:50|30.84|30.76|30.84|30.76|30.84|30.76|30.84|30.76|0
1646077140000|2022-02-28 19:39:00|30.85|30.77|30.91|30.83|30.91|30.83|30.85|30.77|5
1646077150000|2022-02-28 19:39:10|30.95|30.87|30.94|30.86|30.95|30.87|30.92|30.84|3
1646077160000|2022-02-28 19:39:20|30.92|30.84|30.91|30.83|30.94|30.86|30.91|30.83|2
1646077170000|2022-02-28 19:39:30|30.9|30.82|30.89|30.81|30.91|30.83|30.89|30.81|0
1646077180000|2022-02-28 19:39:40|30.9|30.82|30.91|30.83|30.91|30.83|30.87|30.79|1
1646077190000|2022-02-28 19:39:50|30.92|30.84|30.91|30.83|30.92|30.84|30.89|30.81|0
1646077200000|2022-02-28 19:40:00|30.92|30.84|30.85|30.77|30.92|30.84|30.85|30.77|0
1646077210000|2022-02-28 19:40:10|30.86|30.78|30.87|30.79|30.87|30.79|30.86|30.78|0
1646077220000|2022-02-28 19:40:20|30.85|30.77|30.86|30.78|30.86|30.78|30.85|30.77|2
1646077230000|2022-02-28 19:40:30|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|0
1646077240000|2022-02-28 19:40:40|30.89|30.81|30.86|30.78|30.89|30.81|30.86|30.78|0
1646077260000|2022-02-28 19:41:00|30.85|30.77|30.85|30.77|30.86|30.78|30.85|30.77|0
1646077270000|2022-02-28 19:41:10|30.84|30.76|30.84|30.76|30.85|30.77|30.84|30.76|0
1646077280000|2022-02-28 19:41:20|30.85|30.77|30.8|30.72|30.85|30.77|30.79|30.71|0
1646077290000|2022-02-28 19:41:30|30.81|30.73|30.81|30.73|30.82|30.74|30.8|30.72|1
1646077300000|2022-02-28 19:41:40|30.82|30.74|30.85|30.77|30.85|30.77|30.82|30.74|0
1646077310000|2022-02-28 19:41:50|30.84|30.76|30.84|30.76|30.84|30.76|30.84|30.76|0
1646077320000|2022-02-28 19:42:00|30.83|30.75|30.8|30.72|30.83|30.75|30.78|30.7|0
1646077330000|2022-02-28 19:42:10|30.79|30.71|30.8|30.72|30.8|30.72|30.79|30.71|0
1646077340000|2022-02-28 19:42:20|30.79|30.71|30.8|30.72|30.8|30.72|30.78|30.7|1
1646077350000|2022-02-28 19:42:30|30.79|30.71|30.8|30.72|30.8|30.72|30.78|30.7|1
1646077360000|2022-02-28 19:42:40|30.79|30.71|30.78|30.7|30.8|30.72|30.78|30.7|1
1646077370000|2022-02-28 19:42:50|30.76|30.68|30.7|30.62|30.76|30.68|30.7|30.62|2
1646077380000|2022-02-28 19:43:00|30.68|30.6|30.61|30.53|30.68|30.6|30.61|30.53|14
1646077390000|2022-02-28 19:43:10|30.6|30.52|30.6|30.52|30.61|30.53|30.59|30.51|2
1646077400000|2022-02-28 19:43:20|30.61|30.53|30.61|30.53|30.61|30.53|30.6|30.52|0
1646077410000|2022-02-28 19:43:30|30.6|30.52|30.6|30.52|30.6|30.52|30.59|30.51|1
1646077420000|2022-02-28 19:43:40|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|0
1646077430000|2022-02-28 19:43:50|30.6|30.52|30.6|30.52|30.61|30.53|30.6|30.52|0
1646077440000|2022-02-28 19:44:00|30.59|30.51|30.53|30.45|30.59|30.51|30.53|30.45|2
1646077450000|2022-02-28 19:44:10|30.51|30.43|30.51|30.43|30.53|30.45|30.5|30.42|2
1646077460000|2022-02-28 19:44:20|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|0
1646077470000|2022-02-28 19:44:30|30.51|30.43|30.49|30.41|30.51|30.43|30.49|30.41|5
1646077480000|2022-02-28 19:44:40|30.5|30.42|30.54|30.46|30.54|30.46|30.49|30.41|10
1646077490000|2022-02-28 19:44:50|30.55|30.47|30.54|30.46|30.56|30.48|30.54|30.46|2
1646077500000|2022-02-28 19:45:00|30.53|30.45|30.54|30.46|30.54|30.46|30.53|30.45|0
1646077510000|2022-02-28 19:45:10|30.53|30.45|30.54|30.46|30.54|30.46|30.53|30.45|1
1646077520000|2022-02-28 19:45:20|30.55|30.47|30.55|30.47|30.56|30.48|30.55|30.47|0
1646077550000|2022-02-28 19:45:50|30.58|30.5|30.55|30.47|30.58|30.5|30.55|30.47|1
1646077560000|2022-02-28 19:46:00|30.54|30.46|30.49|30.41|30.54|30.46|30.49|30.41|1
1646077570000|2022-02-28 19:46:10|30.51|30.43|30.54|30.46|30.54|30.46|30.5|30.42|1
1646077580000|2022-02-28 19:46:20|30.53|30.45|30.54|30.46|30.54|30.46|30.51|30.43|1
1646077590000|2022-02-28 19:46:30|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1646077600000|2022-02-28 19:46:40|30.56|30.48|30.59|30.51|30.59|30.51|30.56|30.48|2
1646077610000|2022-02-28 19:46:50|30.58|30.5|30.56|30.48|30.58|30.5|30.55|30.47|1
1646077620000|2022-02-28 19:47:00|30.55|30.47|30.56|30.48|30.56|30.48|30.55|30.47|1
1646077630000|2022-02-28 19:47:10|30.59|30.51|30.61|30.53|30.61|30.53|30.59|30.51|0
1646077640000|2022-02-28 19:47:20|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|0
1646077650000|2022-02-28 19:47:30|30.59|30.51|30.58|30.5|30.59|30.51|30.58|30.5|0
1646077660000|2022-02-28 19:47:40|30.59|30.51|30.59|30.51|30.59|30.51|30.58|30.5|0
1646077670000|2022-02-28 19:47:50|30.6|30.52|30.61|30.53|30.63|30.55|30.6|30.52|0
1646077680000|2022-02-28 19:48:00|30.6|30.52|30.59|30.51|30.6|30.52|30.58|30.5|0
1646077690000|2022-02-28 19:48:10|30.58|30.5|30.59|30.51|30.59|30.51|30.58|30.5|0
1646077700000|2022-02-28 19:48:20|30.58|30.5|30.59|30.51|30.59|30.51|30.58|30.5|0
1646077710000|2022-02-28 19:48:30|30.6|30.52|30.63|30.55|30.63|30.55|30.6|30.52|0
1646077720000|2022-02-28 19:48:40|30.61|30.53|30.63|30.55|30.64|30.56|30.61|30.53|0
1646077730000|2022-02-28 19:48:50|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1646077740000|2022-02-28 19:49:00|30.63|30.55|30.61|30.53|30.64|30.56|30.61|30.53|0
1646077750000|2022-02-28 19:49:10|30.6|30.52|30.56|30.48|30.6|30.52|30.56|30.48|1
1646077760000|2022-02-28 19:49:20|30.58|30.5|30.59|30.51|30.59|30.51|30.58|30.5|0
1646077770000|2022-02-28 19:49:30|30.6|30.52|30.63|30.55|30.63|30.55|30.6|30.52|0
1646077780000|2022-02-28 19:49:40|30.61|30.53|30.6|30.52|30.61|30.53|30.58|30.5|0
1646077790000|2022-02-28 19:49:50|30.58|30.5|30.55|30.47|30.59|30.51|30.54|30.46|6
1646077800000|2022-02-28 19:50:00|30.54|30.46|30.59|30.51|30.59|30.51|30.54|30.46|1
1646077810000|2022-02-28 19:50:10|30.58|30.5|30.59|30.51|30.61|30.53|30.58|30.5|0
1646077820000|2022-02-28 19:50:20|30.58|30.5|30.55|30.47|30.58|30.5|30.55|30.47|0
1646077830000|2022-02-28 19:50:30|30.58|30.5|30.58|30.5|30.58|30.5|30.56|30.48|0
1646077840000|2022-02-28 19:50:40|30.59|30.51|30.58|30.5|30.6|30.52|30.58|30.5|1
1646077850000|2022-02-28 19:50:50|30.59|30.51|30.6|30.52|30.6|30.52|30.59|30.51|0
1646077860000|2022-02-28 19:51:00|30.61|30.53|30.6|30.52|30.61|30.53|30.6|30.52|0
1646077870000|2022-02-28 19:51:10|30.61|30.53|30.63|30.55|30.63|30.55|30.61|30.53|0
1646077880000|2022-02-28 19:51:20|30.64|30.56|30.63|30.55|30.64|30.56|30.63|30.55|0
1646077900000|2022-02-28 19:51:40|30.64|30.56|30.68|30.6|30.68|30.6|30.64|30.56|0
1646077910000|2022-02-28 19:51:50|30.66|30.58|30.64|30.56|30.66|30.58|30.63|30.55|1
1646077920000|2022-02-28 19:52:00|30.65|30.57|30.6|30.52|30.65|30.57|30.6|30.52|0
1646077930000|2022-02-28 19:52:10|30.61|30.53|30.63|30.55|30.64|30.56|30.61|30.53|0
1646077940000|2022-02-28 19:52:20|30.64|30.56|30.63|30.55|30.64|30.56|30.63|30.55|0
1646077950000|2022-02-28 19:52:30|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|0
1646077980000|2022-02-28 19:53:00|30.59|30.51|30.59|30.51|30.59|30.51|30.58|30.5|2
1646077990000|2022-02-28 19:53:10|30.6|30.52|30.58|30.5|30.6|30.52|30.58|30.5|0
1646078000000|2022-02-28 19:53:20|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|2
1646078010000|2022-02-28 19:53:30|30.59|30.51|30.6|30.52|30.6|30.52|30.56|30.48|0
1646078020000|2022-02-28 19:53:40|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|0
1646078030000|2022-02-28 19:53:50|30.6|30.52|30.58|30.5|30.6|30.52|30.58|30.5|0
1646078040000|2022-02-28 19:54:00|30.56|30.48|30.54|30.46|30.56|30.48|30.54|30.46|0
1646078050000|2022-02-28 19:54:10|30.55|30.47|30.59|30.51|30.59|30.51|30.55|30.47|1
1646078060000|2022-02-28 19:54:20|30.58|30.5|30.55|30.47|30.58|30.5|30.55|30.47|0
1646078070000|2022-02-28 19:54:30|30.53|30.45|30.54|30.46|30.54|30.46|30.53|30.45|0
1646078080000|2022-02-28 19:54:40|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|0
1646078090000|2022-02-28 19:54:50|30.54|30.46|30.54|30.46|30.54|30.46|30.53|30.45|0
1646078100000|2022-02-28 19:55:00|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|0
1646078110000|2022-02-28 19:55:10|30.51|30.43|30.51|30.43|30.51|30.43|30.5|30.42|1
1646078120000|2022-02-28 19:55:20|30.5|30.42|30.51|30.43|30.51|30.43|30.5|30.42|0
1646078130000|2022-02-28 19:55:30|30.53|30.45|30.53|30.45|30.54|30.46|30.53|30.45|0
1646078140000|2022-02-28 19:55:40|30.51|30.43|30.5|30.42|30.51|30.43|30.5|30.42|1
1646078150000|2022-02-28 19:55:50|30.46|30.38|30.41|30.33|30.49|30.41|30.41|30.33|0
1646078160000|2022-02-28 19:56:00|30.4|30.32|30.44|30.36|30.45|30.37|30.39|30.31|2
1646078170000|2022-02-28 19:56:10|30.45|30.37|30.46|30.38|30.46|30.38|30.45|30.37|0
1646078180000|2022-02-28 19:56:20|30.44|30.36|30.44|30.36|30.45|30.37|30.44|30.36|0
1646078190000|2022-02-28 19:56:30|30.4|30.32|30.41|30.33|30.41|30.33|30.4|30.32|3
1646078200000|2022-02-28 19:56:40|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1646078220000|2022-02-28 19:57:00|30.41|30.33|30.45|30.37|30.45|30.37|30.41|30.33|4
1646078230000|2022-02-28 19:57:10|30.44|30.36|30.38|30.3|30.44|30.36|30.38|30.3|13
1646078240000|2022-02-28 19:57:20|30.39|30.31|30.39|30.31|30.39|30.31|30.38|30.3|0
1646078250000|2022-02-28 19:57:30|30.38|30.3|30.41|30.33|30.41|30.33|30.38|30.3|3
1646078260000|2022-02-28 19:57:40|30.4|30.32|30.41|30.33|30.41|30.33|30.4|30.32|0
1646078290000|2022-02-28 19:58:10|30.45|30.37|30.44|30.36|30.45|30.37|30.44|30.36|1
1646078300000|2022-02-28 19:58:20|30.43|30.35|30.4|30.32|30.43|30.35|30.39|30.31|0
1646078310000|2022-02-28 19:58:30|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|0
1646078320000|2022-02-28 19:58:40|30.4|30.32|30.39|30.31|30.4|30.32|30.39|30.31|0
1646078330000|2022-02-28 19:58:50|30.41|30.33|30.39|30.31|30.41|30.33|30.39|30.31|0
1646078340000|2022-02-28 19:59:00|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|1
1646078350000|2022-02-28 19:59:10|30.41|30.33|30.44|30.36|30.44|30.36|30.41|30.33|0
1646078360000|2022-02-28 19:59:20|30.45|30.37|30.48|30.4|30.48|30.4|30.44|30.36|0
1646078370000|2022-02-28 19:59:30|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|4
1646078390000|2022-02-28 19:59:50|30.48|30.4|30.46|30.38|30.48|30.4|30.46|30.38|0
1646078400000|2022-02-28 20:00:00|30.48|30.4|30.49|30.41|30.49|30.41|30.46|30.38|0
1646078410000|2022-02-28 20:00:10|30.48|30.4|30.48|30.4|30.48|30.4|30.45|30.37|0
1646078420000|2022-02-28 20:00:20|30.46|30.38|30.46|30.38|30.48|30.4|30.46|30.38|0
1646078430000|2022-02-28 20:00:30|30.48|30.4|30.53|30.45|30.53|30.45|30.48|30.4|0
1646078440000|2022-02-28 20:00:40|30.55|30.47|30.55|30.47|30.6|30.52|30.55|30.47|73
1646078450000|2022-02-28 20:00:50|30.56|30.48|30.59|30.51|30.6|30.52|30.56|30.48|10
1646078460000|2022-02-28 20:01:00|30.58|30.5|30.58|30.5|30.6|30.52|30.58|30.5|0
1646078470000|2022-02-28 20:01:10|30.59|30.51|30.58|30.5|30.59|30.51|30.58|30.5|30
1646078480000|2022-02-28 20:01:20|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|8
1646078490000|2022-02-28 20:01:30|30.55|30.47|30.54|30.46|30.55|30.47|30.54|30.46|0
1646078500000|2022-02-28 20:01:40|30.55|30.47|30.55|30.47|30.56|30.48|30.54|30.46|0
1646078510000|2022-02-28 20:01:50|30.56|30.48|30.56|30.48|30.58|30.5|30.56|30.48|0
1646078530000|2022-02-28 20:02:10|30.55|30.47|30.54|30.46|30.55|30.47|30.54|30.46|0
1646078540000|2022-02-28 20:02:20|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1646078550000|2022-02-28 20:02:30|30.54|30.46|30.55|30.47|30.55|30.47|30.54|30.46|0
1646078560000|2022-02-28 20:02:40|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|1
1646078570000|2022-02-28 20:02:50|30.59|30.51|30.58|30.5|30.6|30.52|30.58|30.5|0
1646078580000|2022-02-28 20:03:00|30.59|30.51|30.56|30.48|30.6|30.52|30.54|30.46|0
1646078590000|2022-02-28 20:03:10|30.58|30.5|30.59|30.51|30.59|30.51|30.54|30.46|0
1646078600000|2022-02-28 20:03:20|30.6|30.52|30.58|30.5|30.6|30.52|30.58|30.5|0
1646078610000|2022-02-28 20:03:30|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|0
1646078620000|2022-02-28 20:03:40|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|9
1646078630000|2022-02-28 20:03:50|30.56|30.48|30.56|30.48|30.56|30.48|30.55|30.47|0
1646078640000|2022-02-28 20:04:00|30.55|30.47|30.54|30.46|30.55|30.47|30.54|30.46|1
1646078660000|2022-02-28 20:04:20|30.51|30.43|30.53|30.45|30.53|30.45|30.51|30.43|0
1646078680000|2022-02-28 20:04:40|30.54|30.46|30.54|30.46|30.55|30.47|30.54|30.46|1
1646078690000|2022-02-28 20:04:50|30.55|30.47|30.56|30.48|30.56|30.48|30.55|30.47|6
1646078710000|2022-02-28 20:05:10|30.58|30.5|30.59|30.51|30.59|30.51|30.58|30.5|1
1646078720000|2022-02-28 20:05:20|30.6|30.52|30.61|30.53|30.68|30.53|30.6|30.43|0
1646078730000|2022-02-28 20:05:30|30.62|30.54|30.66|30.58|30.66|30.58|30.62|30.54|0
1646078770000|2022-02-28 20:06:10|30.67|30.59|30.71|30.63|30.71|30.63|30.67|30.59|0
1646078780000|2022-02-28 20:06:20|30.75|30.67|30.76|30.68|30.77|30.69|30.75|30.67|0
1646078790000|2022-02-28 20:06:30|30.77|30.69|30.8|30.72|30.8|30.72|30.77|30.69|0
1646078800000|2022-02-28 20:06:40|||||||||3
1646078810000|2022-02-28 20:06:50|30.77|30.69|30.76|30.68|30.79|30.71|30.76|30.68|4
1646078820000|2022-02-28 20:07:00|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1646078830000|2022-02-28 20:07:10|30.77|30.69|30.79|30.71|30.79|30.71|30.77|30.69|0
1646078840000|2022-02-28 20:07:20|30.76|30.68|30.75|30.67|30.76|30.68|30.75|30.67|0
1646078850000|2022-02-28 20:07:30|30.74|30.66|30.75|30.67|30.75|30.67|30.74|30.66|0
1646078860000|2022-02-28 20:07:40|30.74|30.66|30.75|30.67|30.75|30.67|30.74|30.66|0
1646078870000|2022-02-28 20:07:50|30.74|30.66|30.75|30.67|30.75|30.67|30.74|30.66|0
1646078880000|2022-02-28 20:08:00|30.74|30.66|30.74|30.66|30.75|30.67|30.74|30.66|0
1646078890000|2022-02-28 20:08:10|30.71|30.63|30.72|30.64|30.72|30.64|30.7|30.62|2
1646078900000|2022-02-28 20:08:20|30.7|30.62|30.69|30.61|30.7|30.62|30.69|30.61|0
1646078910000|2022-02-28 20:08:30|30.7|30.62|30.69|30.61|30.7|30.62|30.69|30.61|0
1646078920000|2022-02-28 20:08:40|30.7|30.62|30.66|30.58|30.7|30.62|30.66|30.58|1
1646078930000|2022-02-28 20:08:50|30.68|30.6|30.68|30.6|30.69|30.61|30.66|30.58|0
1646078940000|2022-02-28 20:09:00|30.66|30.58|30.68|30.6|30.68|30.6|30.66|30.58|0
1646078950000|2022-02-28 20:09:10|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|0
1646078960000|2022-02-28 20:09:20|30.65|30.57|30.61|30.53|30.65|30.57|30.61|30.53|0
1646078970000|2022-02-28 20:09:30|30.6|30.52|30.6|30.52|30.6|30.52|30.59|30.51|0
1646078980000|2022-02-28 20:09:40|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|0
1646078990000|2022-02-28 20:09:50|30.6|30.52|30.63|30.55|30.63|30.55|30.6|30.52|2
1646079000000|2022-02-28 20:10:00|30.61|30.53|30.63|30.55|30.63|30.55|30.61|30.53|1
1646079010000|2022-02-28 20:10:10|30.64|30.56|30.65|30.57|30.65|30.57|30.64|30.56|0
1646079020000|2022-02-28 20:10:20|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|0
1646079070000|2022-02-28 20:11:10|30.65|30.57|30.63|30.55|30.65|30.57|30.63|30.55|1
1646079080000|2022-02-28 20:11:20|||||||||1
1646079090000|2022-02-28 20:11:30|30.61|30.53|30.63|30.55|30.63|30.55|30.61|30.53|0
1646079100000|2022-02-28 20:11:40|30.61|30.53|30.63|30.55|30.63|30.55|30.61|30.53|0
1646079120000|2022-02-28 20:12:00|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1646079130000|2022-02-28 20:12:10|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|0
1646079140000|2022-02-28 20:12:20|30.69|30.61|30.7|30.62|30.7|30.62|30.69|30.61|0
1646079150000|2022-02-28 20:12:30|30.73|30.65|30.71|30.63|30.73|30.65|30.71|30.63|0
1646079160000|2022-02-28 20:12:40|30.75|30.67|30.74|30.66|30.76|30.68|30.74|30.66|2
1646079170000|2022-02-28 20:12:50|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|0
1646079180000|2022-02-28 20:13:00|30.71|30.63|30.71|30.63|30.71|30.63|30.7|30.62|0
1646079240000|2022-02-28 20:14:00|30.7|30.62|30.7|30.62|30.71|30.63|30.7|30.62|0
1646079250000|2022-02-28 20:14:10|30.71|30.63|30.72|30.64|30.72|30.64|30.7|30.62|0
1646079260000|2022-02-28 20:14:20|30.74|30.66|30.73|30.65|30.74|30.66|30.73|30.65|1
1646079280000|2022-02-28 20:14:40|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1646079290000|2022-02-28 20:14:50|30.73|30.65|30.73|30.65|30.74|30.66|30.73|30.65|0
1646079300000|2022-02-28 20:15:00|30.7|30.62|30.66|30.58|30.7|30.62|30.66|30.58|0
1646079340000|2022-02-28 20:15:40|30.67|30.59|30.66|30.58|30.69|30.61|30.66|30.58|0
1646079350000|2022-02-28 20:15:50|30.67|30.59|30.66|30.58|30.69|30.61|30.66|30.58|0
1646079360000|2022-02-28 20:16:00|30.67|30.59|30.66|30.58|30.67|30.59|30.66|30.58|0
1646079370000|2022-02-28 20:16:10|30.67|30.59|30.66|30.58|30.67|30.59|30.66|30.58|0
1646079420000|2022-02-28 20:17:00|30.65|30.57|30.66|30.58|30.66|30.58|30.65|30.57|0
1646079430000|2022-02-28 20:17:10|30.65|30.57|30.6|30.52|30.65|30.57|30.6|30.52|0
1646079440000|2022-02-28 20:17:20|30.61|30.53|30.6|30.52|30.61|30.53|30.6|30.52|0
1646079450000|2022-02-28 20:17:30|30.58|30.5|30.54|30.46|30.58|30.5|30.54|30.46|1
1646079460000|2022-02-28 20:17:40|30.55|30.47|30.56|30.48|30.56|30.48|30.55|30.47|0
1646079490000|2022-02-28 20:18:10|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1646079500000|2022-02-28 20:18:20|30.54|30.46|30.5|30.42|30.54|30.46|30.5|30.42|0
1646079510000|2022-02-28 20:18:30|30.49|30.41|30.5|30.42|30.5|30.42|30.49|30.41|0
1646079520000|2022-02-28 20:18:40|30.51|30.43|30.52|30.44|30.52|30.44|30.51|30.43|3
1646079530000|2022-02-28 20:18:50|30.51|30.43|30.5|30.42|30.51|30.43|30.5|30.42|0
1646079540000|2022-02-28 20:19:00|30.51|30.43|30.51|30.43|30.51|30.43|30.5|30.42|0
1646079550000|2022-02-28 20:19:10|30.5|30.42|30.51|30.43|30.51|30.43|30.46|30.38|0
1646079560000|2022-02-28 20:19:20|30.5|30.42|30.49|30.41|30.51|30.43|30.49|30.41|0
1646079580000|2022-02-28 20:19:40|30.5|30.42|30.5|30.42|30.5|30.42|30.49|30.41|0
1646079590000|2022-02-28 20:19:50|30.49|30.41|30.49|30.41|30.5|30.42|30.49|30.41|0
1646079600000|2022-02-28 20:20:00|30.48|30.4|30.44|30.36|30.48|30.4|30.44|30.36|1
1646079610000|2022-02-28 20:20:10|30.43|30.35|30.39|30.31|30.43|30.35|30.39|30.31|0
1646079620000|2022-02-28 20:20:20|30.38|30.3|30.34|30.26|30.38|30.3|30.34|30.26|0
1646079630000|2022-02-28 20:20:30|30.33|30.25|30.3|30.22|30.33|30.25|30.3|30.22|0
1646079640000|2022-02-28 20:20:40|30.29|30.21|30.28|30.2|30.29|30.21|30.28|30.2|1
1646079650000|2022-02-28 20:20:50|30.29|30.21|30.3|30.22|30.3|30.22|30.29|30.21|1
1646079660000|2022-02-28 20:21:00|30.29|30.21|30.29|30.21|30.3|30.22|30.29|30.21|0
1646079670000|2022-02-28 20:21:10|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1646079680000|2022-02-28 20:21:20|30.24|30.16|30.23|30.15|30.24|30.16|30.23|30.15|10
1646079690000|2022-02-28 20:21:30|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|6
1646079760000|2022-02-28 20:22:40|30.23|30.15|30.24|30.16|30.24|30.16|30.23|30.15|0
1646079790000|2022-02-28 20:23:10|30.25|30.17|30.28|30.2|30.28|30.2|30.25|30.17|2
1646079800000|2022-02-28 20:23:20|30.29|30.21|30.31|30.23|30.31|30.23|30.29|30.21|0
1646079820000|2022-02-28 20:23:40|30.3|30.22|30.29|30.21|30.3|30.22|30.29|30.21|0
1646079830000|2022-02-28 20:23:50|30.28|30.2|30.29|30.21|30.29|30.21|30.28|30.2|0
1646079840000|2022-02-28 20:24:00|30.26|30.18|30.28|30.2|30.28|30.2|30.26|30.18|0
1646079850000|2022-02-28 20:24:10|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1646079860000|2022-02-28 20:24:20|30.3|30.22|30.28|30.2|30.3|30.22|30.28|30.2|1
1646079870000|2022-02-28 20:24:30|30.26|30.18|30.29|30.21|30.29|30.21|30.26|30.18|0
1646079880000|2022-02-28 20:24:40|30.28|30.2|30.26|30.18|30.29|30.21|30.26|30.18|0
1646079890000|2022-02-28 20:24:50|30.28|30.2|30.29|30.21|30.29|30.21|30.28|30.2|0
1646079900000|2022-02-28 20:25:00|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1646079920000|2022-02-28 20:25:20|30.36|30.28|30.35|30.27|30.36|30.28|30.35|30.27|4
1646079930000|2022-02-28 20:25:30|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1646079940000|2022-02-28 20:25:40|30.34|30.26|30.33|30.25|30.34|30.26|30.33|30.25|2
1646079950000|2022-02-28 20:25:50|30.34|30.26|30.36|30.28|30.39|30.31|30.34|30.26|1
1646079960000|2022-02-28 20:26:00|30.4|30.32|30.41|30.33|30.41|30.33|30.4|30.32|2
1646079970000|2022-02-28 20:26:10|30.4|30.32|30.38|30.3|30.4|30.32|30.38|30.3|0
1646079990000|2022-02-28 20:26:30|30.36|30.28|30.38|30.3|30.38|30.3|30.36|30.28|3
1646080000000|2022-02-28 20:26:40|30.36|30.28|30.35|30.27|30.36|30.28|30.35|30.27|0
1646080010000|2022-02-28 20:26:50|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|0
1646080050000|2022-02-28 20:27:30|30.3|30.22|30.26|30.18|30.31|30.23|30.26|30.18|1
1646080060000|2022-02-28 20:27:40|30.28|30.2|30.26|30.18|30.28|30.2|30.26|30.18|0
1646080070000|2022-02-28 20:27:50|30.28|30.2|30.26|30.18|30.28|30.2|30.26|30.18|0
1646080080000|2022-02-28 20:28:00|30.25|30.17|30.26|30.18|30.26|30.18|30.25|30.17|0
1646080090000|2022-02-28 20:28:10|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1646080110000|2022-02-28 20:28:30|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|2
1646080130000|2022-02-28 20:28:50|30.28|30.2|30.26|30.18|30.28|30.2|30.26|30.18|0
1646080140000|2022-02-28 20:29:00|30.33|30.25|30.31|30.23|30.34|30.26|30.31|30.23|2
1646080150000|2022-02-28 20:29:10|30.33|30.25|30.31|30.23|30.33|30.25|30.31|30.23|1
1646080170000|2022-02-28 20:29:30|30.33|30.25|30.31|30.23|30.33|30.25|30.3|30.22|0
1646080180000|2022-02-28 20:29:40|30.3|30.22|30.31|30.23|30.33|30.25|30.3|30.22|1
1646080190000|2022-02-28 20:29:50|30.33|30.25|30.31|30.23|30.33|30.25|30.31|30.23|0
1646080200000|2022-02-28 20:30:00|30.33|30.25|30.38|30.3|30.38|30.3|30.31|30.23|1
1646080210000|2022-02-28 20:30:10|30.39|30.31|30.36|30.28|30.4|30.32|30.36|30.28|0
1646080220000|2022-02-28 20:30:20|30.38|30.3|30.36|30.28|30.38|30.3|30.36|30.28|0
1646080230000|2022-02-28 20:30:30|30.38|30.3|30.36|30.28|30.38|30.3|30.36|30.28|0
1646080250000|2022-02-28 20:30:50|30.38|30.3|30.41|30.33|30.43|30.35|30.38|30.3|0
1646080260000|2022-02-28 20:31:00|30.43|30.35|30.39|30.31|30.43|30.35|30.39|30.31|1
1646080270000|2022-02-28 20:31:10|30.41|30.33|30.41|30.33|30.43|30.35|30.41|30.33|0
1646080280000|2022-02-28 20:31:20|30.4|30.32|30.41|30.33|30.41|30.33|30.4|30.32|0
1646080290000|2022-02-28 20:31:30|30.43|30.35|30.41|30.33|30.43|30.35|30.41|30.33|0
1646080300000|2022-02-28 20:31:40|30.44|30.36|30.44|30.36|30.45|30.37|30.44|30.36|1
1646080310000|2022-02-28 20:31:50|30.45|30.37|30.41|30.33|30.45|30.37|30.41|30.33|8
1646080320000|2022-02-28 20:32:00|30.4|30.32|30.36|30.28|30.4|30.32|30.36|30.28|0
1646080330000|2022-02-28 20:32:10|30.39|30.31|30.4|30.32|30.4|30.32|30.39|30.31|0
1646080340000|2022-02-28 20:32:20|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|0
1646080350000|2022-02-28 20:32:30|30.39|30.31|30.41|30.33|30.41|30.33|30.36|30.28|0
1646080380000|2022-02-28 20:33:00|30.44|30.36|30.41|30.33|30.44|30.36|30.41|30.33|0
1646080390000|2022-02-28 20:33:10|30.45|30.37|30.47|30.39|30.47|30.39|30.45|30.37|0
1646080400000|2022-02-28 20:33:20|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|0
1646080410000|2022-02-28 20:33:30|30.5|30.42|30.49|30.41|30.51|30.43|30.49|30.41|0
1646080430000|2022-02-28 20:33:50|30.51|30.43|30.54|30.46|30.54|30.46|30.51|30.43|0
1646080440000|2022-02-28 20:34:00|30.52|30.44|30.51|30.43|30.52|30.44|30.51|30.43|1
1646080450000|2022-02-28 20:34:10|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|0
1646080460000|2022-02-28 20:34:20|30.52|30.44|30.51|30.43|30.54|30.46|30.51|30.43|1
1646080480000|2022-02-28 20:34:40|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|0
1646080530000|2022-02-28 20:35:30|30.56|30.48|30.59|30.51|30.59|30.51|30.56|30.48|1
1646080550000|2022-02-28 20:35:50|||||||||1
1646080560000|2022-02-28 20:36:00|30.55|30.47|30.56|30.48|30.56|30.48|30.55|30.47|3
1646080580000|2022-02-28 20:36:20|30.57|30.49|30.66|30.58|30.66|30.58|30.57|30.49|1
1646080600000|2022-02-28 20:36:40|30.65|30.57|30.66|30.58|30.66|30.58|30.65|30.57|0
1646080620000|2022-02-28 20:37:00|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1646080640000|2022-02-28 20:37:20|30.65|30.57|30.61|30.53|30.65|30.57|30.61|30.53|8
1646080650000|2022-02-28 20:37:30|30.6|30.52|30.61|30.53|30.61|30.53|30.6|30.52|0
1646080670000|2022-02-28 20:37:50|30.6|30.52|30.56|30.48|30.6|30.52|30.56|30.48|0
1646080680000|2022-02-28 20:38:00|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|0
1646080690000|2022-02-28 20:38:10|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|0
1646080720000|2022-02-28 20:38:40|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|0
1646080730000|2022-02-28 20:38:50|30.64|30.56|30.66|30.58|30.66|30.58|30.64|30.56|1
1646080740000|2022-02-28 20:39:00|30.67|30.59|30.69|30.61|30.69|30.61|30.67|30.59|1
1646080750000|2022-02-28 20:39:10|30.71|30.63|30.71|30.63|30.71|30.63|30.67|30.59|0
1646080760000|2022-02-28 20:39:20|30.7|30.62|30.71|30.63|30.71|30.63|30.69|30.61|0
1646080770000|2022-02-28 20:39:30|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|0
1646080780000|2022-02-28 20:39:40|30.69|30.61|30.71|30.63|30.71|30.63|30.69|30.61|0
1646080790000|2022-02-28 20:39:50|30.69|30.61|30.66|30.58|30.69|30.61|30.65|30.57|1
1646080800000|2022-02-28 20:40:00|30.65|30.57|30.56|30.48|30.65|30.57|30.56|30.48|0
1646080810000|2022-02-28 20:40:10|30.57|30.49|30.59|30.51|30.59|30.51|30.57|30.49|0
1646080820000|2022-02-28 20:40:20|30.57|30.49|30.52|30.44|30.57|30.49|30.52|30.44|0
1646080830000|2022-02-28 20:40:30|30.54|30.46|30.56|30.48|30.57|30.49|30.54|30.46|0
1646080840000|2022-02-28 20:40:40|30.59|30.51|30.59|30.51|30.59|30.51|30.56|30.48|0
1646080860000|2022-02-28 20:41:00|30.56|30.48|30.49|30.41|30.56|30.48|30.46|30.38|0
1646080870000|2022-02-28 20:41:10|30.51|30.43|30.46|30.38|30.54|30.46|30.46|30.38|1
1646080880000|2022-02-28 20:41:20|30.44|30.36|30.44|30.36|30.45|30.37|30.39|30.31|1
1646080890000|2022-02-28 20:41:30|30.45|30.37|30.44|30.36|30.45|30.37|30.44|30.36|0
1646080900000|2022-02-28 20:41:40|30.42|30.34|30.41|30.33|30.44|30.36|30.41|30.33|0
1646080910000|2022-02-28 20:41:50|30.4|30.32|30.41|30.33|30.41|30.33|30.4|30.32|0
1646080920000|2022-02-28 20:42:00|30.4|30.32|30.44|30.36|30.44|30.36|30.4|30.32|1
1646080930000|2022-02-28 20:42:10|30.45|30.37|30.49|30.41|30.49|30.41|30.45|30.37|1
1646080940000|2022-02-28 20:42:20|30.47|30.39|30.46|30.38|30.49|30.41|30.46|30.38|0
1646080950000|2022-02-28 20:42:30|30.45|30.37|30.44|30.36|30.45|30.37|30.44|30.36|0
1646080960000|2022-02-28 20:42:40|30.45|30.37|30.45|30.37|30.47|30.39|30.44|30.36|0
1646080970000|2022-02-28 20:42:50|30.44|30.36|30.44|30.36|30.45|30.37|30.44|30.36|0
1646080980000|2022-02-28 20:43:00|30.46|30.38|30.44|30.36|30.46|30.38|30.44|30.36|0
1646080990000|2022-02-28 20:43:10|30.45|30.37|30.46|30.38|30.46|30.38|30.45|30.37|0
1646081000000|2022-02-28 20:43:20|30.45|30.37|30.49|30.41|30.5|30.42|30.45|30.37|3
1646081010000|2022-02-28 20:43:30|30.47|30.39|30.42|30.34|30.47|30.39|30.42|30.34|0
1646081020000|2022-02-28 20:43:40|30.41|30.33|30.39|30.31|30.41|30.33|30.37|30.29|0
1646081030000|2022-02-28 20:43:50|30.4|30.32|30.39|30.31|30.41|30.33|30.39|30.31|0
1646081040000|2022-02-28 20:44:00|30.4|30.32|30.39|30.31|30.4|30.32|30.39|30.31|0
1646081050000|2022-02-28 20:44:10|30.37|30.29|30.39|30.31|30.39|30.31|30.37|30.29|0
1646081070000|2022-02-28 20:44:30|30.4|30.32|30.32|30.24|30.4|30.32|30.32|30.24|0
1646081080000|2022-02-28 20:44:40|30.31|30.23|30.27|30.19|30.31|30.23|30.27|30.19|0
1646081090000|2022-02-28 20:44:50|30.29|30.21|30.3|30.22|30.31|30.23|30.29|30.21|1
1646081100000|2022-02-28 20:45:00|30.29|30.21|30.2|30.12|30.29|30.21|30.19|30.11|0
1646081110000|2022-02-28 20:45:10|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|1
1646081120000|2022-02-28 20:45:20|30.22|30.14|30.15|30.07|30.24|30.16|30.14|30.06|5
1646081130000|2022-02-28 20:45:30|30.16|30.08|30.17|30.09|30.17|30.09|30.14|30.06|1
1646081140000|2022-02-28 20:45:40|30.16|30.08|30.21|30.13|30.21|30.13|30.16|30.08|1
1646081150000|2022-02-28 20:45:50|30.2|30.12|30.16|30.08|30.21|30.13|30.14|30.06|2
1646081160000|2022-02-28 20:46:00|30.15|30.07|30.17|30.09|30.17|30.09|30.12|30.04|1
1646081170000|2022-02-28 20:46:10|30.19|30.11|30.2|30.12|30.22|30.14|30.19|30.11|6
1646081180000|2022-02-28 20:46:20|30.16|30.08|30.12|30.04|30.16|30.08|30.12|30.04|1
1646081190000|2022-02-28 20:46:30|30.11|30.03|30.12|30.04|30.12|30.04|30.1|30.02|0
1646081200000|2022-02-28 20:46:40|30.14|30.06|30.11|30.03|30.16|30.08|30.11|30.03|10
1646081210000|2022-02-28 20:46:50|30.1|30.02|30.16|30.08|30.16|30.08|30.1|30.02|4
1646081220000|2022-02-28 20:47:00|30.17|30.09|30.14|30.06|30.17|30.09|30.11|30.03|2
1646081230000|2022-02-28 20:47:10|30.12|30.04|30.16|30.08|30.16|30.08|30.1|30.02|2
1646081240000|2022-02-28 20:47:20|30.15|30.07|30.16|30.08|30.16|30.08|30.12|30.04|0
1646081250000|2022-02-28 20:47:30|30.17|30.09|30.19|30.11|30.2|30.12|30.16|30.08|1
1646081260000|2022-02-28 20:47:40|30.2|30.12|30.16|30.08|30.2|30.12|30.16|30.08|0
1646081270000|2022-02-28 20:47:50|30.17|30.09|30.19|30.11|30.19|30.11|30.16|30.08|1
1646081280000|2022-02-28 20:48:00|30.17|30.09|30.12|30.04|30.17|30.09|30.12|30.04|1
1646081290000|2022-02-28 20:48:10|30.14|30.06|30.17|30.09|30.17|30.09|30.11|30.03|0
1646081300000|2022-02-28 20:48:20|30.16|30.08|30.15|30.07|30.16|30.08|30.14|30.06|0
1646081310000|2022-02-28 20:48:30|30.16|30.08|30.19|30.11|30.19|30.11|30.16|30.08|0
1646081320000|2022-02-28 20:48:40|30.17|30.09|30.15|30.07|30.19|30.11|30.14|30.06|0
1646081330000|2022-02-28 20:48:50|30.12|30.04|30.11|30.03|30.12|30.04|30.11|30.03|1
1646081340000|2022-02-28 20:49:00|30.1|30.02|30.12|30.04|30.15|30.07|30.1|30.02|0
1646081350000|2022-02-28 20:49:10|30.11|30.03|30.11|30.03|30.11|30.03|30.1|30.02|0
1646081360000|2022-02-28 20:49:20|30.1|30.02|30.11|30.03|30.11|30.03|30.1|30.02|1
1646081370000|2022-02-28 20:49:30|30.12|30.04|30.04|29.96|30.12|30.04|30.04|29.96|33
1646081380000|2022-02-28 20:49:40|30.05|29.97|30.04|29.96|30.06|29.98|30.04|29.96|7
1646081390000|2022-02-28 20:49:50|30.03|29.95|30.05|29.97|30.1|30.02|30.03|29.95|1
1646081400000|2022-02-28 20:50:00|30.06|29.98|29.9|29.82|30.08|30|29.86|29.78|3
1646081410000|2022-02-28 20:50:10|29.89|29.81|29.9|29.82|29.96|29.88|29.89|29.81|1
1646081420000|2022-02-28 20:50:20|29.89|29.81|29.96|29.88|29.96|29.88|29.89|29.81|6
1646081430000|2022-02-28 20:50:30|29.98|29.9|29.99|29.91|29.99|29.91|29.96|29.88|1
1646081440000|2022-02-28 20:50:40|29.98|29.9|30.05|29.97|30.05|29.97|29.98|29.9|0
1646081450000|2022-02-28 20:50:50|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|6
1646081460000|2022-02-28 20:51:00|30.03|29.95|30.01|29.93|30.03|29.95|30.01|29.93|0
1646081470000|2022-02-28 20:51:10|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|2
1646081480000|2022-02-28 20:51:20|30.06|29.98|30.24|30.16|30.25|30.17|30.06|29.98|8
1646081500000|2022-02-28 20:51:40|30.23|30.15|30.16|30.08|30.23|30.15|30.16|30.08|1
1646081510000|2022-02-28 20:51:50|30.18|30.1|30.29|30.21|30.29|30.21|30.18|30.1|1
1646081520000|2022-02-28 20:52:00|30.26|30.18|30.25|30.17|30.26|30.18|30.25|30.17|27
1646081530000|2022-02-28 20:52:10|30.23|30.15|30.2|30.12|30.23|30.15|30.18|30.1|3
1646081540000|2022-02-28 20:52:20|30.24|30.16|30.26|30.18|30.26|30.18|30.24|30.16|3
1646081550000|2022-02-28 20:52:30|30.27|30.19|30.25|30.17|30.27|30.19|30.25|30.17|0
1646081560000|2022-02-28 20:52:40|30.26|30.18|30.25|30.17|30.26|30.18|30.25|30.17|0
1646081570000|2022-02-28 20:52:50|30.26|30.18|30.3|30.22|30.3|30.22|30.26|30.18|0
1646081580000|2022-02-28 20:53:00|30.29|30.21|30.3|30.22|30.31|30.23|30.29|30.21|0
1646081590000|2022-02-28 20:53:10|30.29|30.21|30.28|30.2|30.29|30.21|30.28|30.2|0
1646081600000|2022-02-28 20:53:20|30.29|30.21|30.29|30.21|30.29|30.21|30.22|30.14|9
1646081610000|2022-02-28 20:53:30|30.3|30.22|30.29|30.21|30.3|30.22|30.29|30.21|0
1646081620000|2022-02-28 20:53:40|30.26|30.18|30.27|30.19|30.27|30.19|30.25|30.17|2
1646081630000|2022-02-28 20:53:50|30.26|30.18|30.27|30.19|30.35|30.19|30.25|30.1|0
1646081640000|2022-02-28 20:54:00|30.29|30.21|30.31|30.23|30.32|30.24|30.29|30.21|1
1646081650000|2022-02-28 20:54:10|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|3
1646081660000|2022-02-28 20:54:20|30.28|30.2|30.25|30.17|30.28|30.2|30.25|30.17|0
1646081670000|2022-02-28 20:54:30|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1646081680000|2022-02-28 20:54:40|30.19|30.11|30.13|30.05|30.22|30.11|30.13|29.97|6
1646081700000|2022-02-28 20:55:00|30.2|29.95|30.13|29.83|30.2|30.02|30.08|29.83|6
1646081710000|2022-02-28 20:55:10|30.11|29.81|30.13|29.83|30.13|29.86|30.11|29.81|0
1646081720000|2022-02-28 20:55:20|30.1|29.85|30.1|29.85|30.1|29.85|30.09|29.84|0
1646081730000|2022-02-28 20:55:30|30.09|29.84|30.17|29.87|30.17|29.89|30.09|29.84|3
1646081740000|2022-02-28 20:55:40|30.14|29.89|30.19|29.89|30.19|29.89|30.14|29.87|0
1646081750000|2022-02-28 20:55:50|30.17|29.87|30.19|29.89|30.19|29.89|30.17|29.87|0
1646081760000|2022-02-28 20:56:00|30.2|29.9|30.21|29.91|30.21|29.91|30.2|29.9|0
1646081780000|2022-02-28 20:56:20|30.22|29.92|30.19|29.89|30.22|29.92|30.19|29.89|0
1646081790000|2022-02-28 20:56:30|30.2|29.9|30.2|29.9|30.21|29.91|30.19|29.89|0
1646081800000|2022-02-28 20:56:40|30.21|29.91|30.21|29.91|30.21|29.91|30.2|29.9|0
1646081810000|2022-02-28 20:56:50|30.2|29.9|30.19|29.89|30.2|29.9|30.19|29.89|0
1646081820000|2022-02-28 20:57:00|30.2|29.9|30.19|29.89|30.21|29.91|30.19|29.89|0
1646081840000|2022-02-28 20:57:20|30.2|29.9|30.2|29.9|30.21|29.91|30.19|29.89|0
1646081850000|2022-02-28 20:57:30|30.19|29.89|30.19|29.89|30.2|29.9|30.16|29.86|0
1646081860000|2022-02-28 20:57:40|30.17|29.87|30.19|29.89|30.19|29.89|30.17|29.87|0
1646081870000|2022-02-28 20:57:50|30.2|29.9|30.27|29.97|30.3|30|30.19|29.89|0
1646081880000|2022-02-28 20:58:00|30.24|29.94|30.17|29.87|30.24|29.94|30.16|29.86|0
1646081890000|2022-02-28 20:58:10|30.19|29.92|30.17|29.92|30.19|29.94|30.17|29.92|0
1646081910000|2022-02-28 20:58:30|30.19|29.94|30.17|29.87|30.2|29.94|30.16|29.86|0
1646081920000|2022-02-28 20:58:40|30.16|29.86|30.16|29.86|30.17|29.87|30.16|29.86|0
1646081930000|2022-02-28 20:58:50|30.17|29.87|30.23|29.93|30.23|29.93|30.17|29.87|0
1646081940000|2022-02-28 20:59:00|30.21|29.91|30.22|29.97|30.24|29.97|30.2|29.91|1
1646081950000|2022-02-28 20:59:10|30.19|29.94|30.14|29.89|30.2|29.94|30.14|29.87|0
1646081960000|2022-02-28 20:59:20|30.15|29.85|30.15|29.85|30.15|29.85|30.15|29.85|0
1646081970000|2022-02-28 20:59:30|30.14|29.84|30.14|29.84|30.14|29.84|30.14|29.84|0
1646081990000|2022-02-28 20:59:50|30.15|29.85|30.16|29.86|30.17|29.87|30.15|29.85|0
1646093700000|2022-03-01 00:15:00|30.04|29.74|30.04|29.74|30.04|29.74|30.04|29.74|0
1646093710000|2022-03-01 00:15:10|30.03|29.73|30.03|29.73|30.03|29.73|30.03|29.73|0
1646093720000|2022-03-01 00:15:20|30|29.7|30|29.7|30|29.7|30|29.7|0
1646093740000|2022-03-01 00:15:40|30.01|29.71|30.03|29.73|30.03|29.73|30.01|29.71|0
1646093750000|2022-03-01 00:15:50|30.04|29.74|30.05|29.75|30.05|29.75|30.04|29.74|0
1646093770000|2022-03-01 00:16:10|30.04|29.74|30.04|29.74|30.04|29.74|30.04|29.74|0
1646093780000|2022-03-01 00:16:20|29.93|29.63|29.97|29.67|30.3|30|29.93|29.63|0
1646093790000|2022-03-01 00:16:30|29.98|29.68|29.98|29.68|29.98|29.68|29.98|29.68|0
1646093800000|2022-03-01 00:16:40|29.99|29.69|29.99|29.69|29.99|29.69|29.99|29.69|0
1646093830000|2022-03-01 00:17:10|30|29.7|30|29.7|30|29.7|30|29.7|0
1646093840000|2022-03-01 00:17:20|29.99|29.69|30.01|29.71|30.34|30.04|29.99|29.69|0
1646093850000|2022-03-01 00:17:30|30|29.7|30|29.7|30|29.7|30|29.7|0
1646093860000|2022-03-01 00:17:40|30.01|29.71|30.03|29.73|30.03|29.73|30.01|29.71|0
1646093890000|2022-03-01 00:18:10|30.04|29.74|30.04|29.74|30.04|29.74|30.04|29.74|0
1646093910000|2022-03-01 00:18:30|29.93|29.63|30.12|29.82|30.12|29.82|29.93|29.63|0
1646093920000|2022-03-01 00:18:40|30.16|29.86|29.98|29.68|30.16|29.86|29.97|29.67|0
1646093930000|2022-03-01 00:18:50|29.99|29.69|29.99|29.69|29.99|29.69|29.99|29.69|0
1646093940000|2022-03-01 00:19:00|30|29.7|30.01|29.71|30.01|29.71|30|29.7|0
1646093960000|2022-03-01 00:19:20|30.03|29.73|30.04|29.74|30.04|29.74|30.03|29.73|0
1646093970000|2022-03-01 00:19:30|30.05|29.75|30.05|29.75|30.05|29.75|30.05|29.75|0
1646093980000|2022-03-01 00:19:40|29.94|29.64|30|29.7|30.18|29.88|29.94|29.64|0
1646093990000|2022-03-01 00:19:50|30.01|29.71|30.03|29.73|30.03|29.73|30.01|29.71|0
1646094000000|2022-03-01 00:20:00|29.97|29.67|29.96|29.66|29.97|29.67|29.96|29.66|0
1646094060000|2022-03-01 00:21:00|29.95|29.65|29.97|29.67|30.01|29.71|29.95|29.65|0
1646094090000|2022-03-01 00:21:30|29.99|29.69|30.03|29.73|30.03|29.73|29.99|29.69|0
1646094130000|2022-03-01 00:22:10|30.01|29.71|29.97|29.67|30.01|29.71|29.97|29.67|0
1646094190000|2022-03-01 00:23:10|29.99|29.69|29.95|29.65|29.99|29.69|29.95|29.65|0
1646094300000|2022-03-01 00:25:00|29.96|29.66|29.95|29.65|29.96|29.66|29.93|29.63|0
1646094360000|2022-03-01 00:26:00|29.94|29.64|29.97|29.67|29.97|29.67|29.94|29.64|0
1646094420000|2022-03-01 00:27:00|29.9|29.6|29.96|29.66|29.96|29.66|29.9|29.6|0
1646094480000|2022-03-01 00:28:00|29.91|29.61|29.97|29.67|29.97|29.67|29.91|29.61|0
1646094540000|2022-03-01 00:29:00|29.95|29.65|30.01|29.71|30.02|29.72|29.95|29.65|0
1646094560000|2022-03-01 00:29:20|30.02|29.72|30.03|29.73|30.03|29.73|30.02|29.72|0
1646094600000|2022-03-01 00:30:00|30.01|29.71|30.01|29.71|30.01|29.71|30.01|29.71|0
1646094610000|2022-03-01 00:30:10|30.02|29.72|30|29.7|30.03|29.73|30|29.7|0
1646094630000|2022-03-01 00:30:30|29.98|29.68|29.98|29.68|29.98|29.68|29.98|29.68|0
1646094670000|2022-03-01 00:31:10|30.06|29.76|30.03|29.73|30.07|29.77|30.03|29.73|0
1646094730000|2022-03-01 00:32:10|30.04|29.74|30.02|29.72|30.04|29.74|30.02|29.72|0
1646094790000|2022-03-01 00:33:10|30.03|29.73|30.01|29.71|30.04|29.74|30.01|29.71|0
1646094850000|2022-03-01 00:34:10|30.04|29.74|30.04|29.74|30.04|29.74|30.04|29.74|0
1646094860000|2022-03-01 00:34:20|30.06|29.76|30.02|29.72|30.06|29.76|30.02|29.72|0
1646094920000|2022-03-01 00:35:20|30.01|29.71|30.02|29.72|30.02|29.72|30.01|29.71|0
1646094930000|2022-03-01 00:35:30|30.01|29.71|30.01|29.71|30.01|29.71|30.01|29.71|0
1646094990000|2022-03-01 00:36:30|30.02|29.72|30|29.7|30.03|29.73|30|29.7|0
1646095050000|2022-03-01 00:37:30|30.06|29.76|30.03|29.73|30.07|29.77|30.03|29.73|0
1646095120000|2022-03-01 00:38:40|30.02|29.72|30.02|29.72|30.02|29.72|30.02|29.72|0
1646095130000|2022-03-01 00:38:50|30.04|29.74|30.01|29.71|30.04|29.74|30.01|29.71|0
1646095170000|2022-03-01 00:39:30|30.02|29.72|30.04|29.74|30.04|29.74|30.02|29.72|0
1646095190000|2022-03-01 00:39:50|30.01|29.71|30.03|29.73|30.03|29.73|30.01|29.71|0
1646095200000|2022-03-01 00:40:00|30.04|29.74|30.04|29.74|30.04|29.74|30.04|29.74|0
1646095250000|2022-03-01 00:40:50|30.01|29.71|30.02|29.72|30.02|29.72|30.01|29.71|0
1646095310000|2022-03-01 00:41:50|30.01|29.71|30.02|29.72|30.02|29.72|30.01|29.71|0
1646095370000|2022-03-01 00:42:50|30.01|29.71|30.02|29.72|30.02|29.72|30.01|29.71|0
1646095380000|2022-03-01 00:43:00|30.03|29.73|30.04|29.74|30.04|29.74|30.03|29.73|0
1646095430000|2022-03-01 00:43:50|30.01|29.71|30.01|29.71|30.01|29.71|30.01|29.71|0
1646095440000|2022-03-01 00:44:00|30.02|29.72|30.04|29.74|30.04|29.74|30.02|29.72|0
1646095500000|2022-03-01 00:45:00|30.01|29.71|30.04|29.74|30.04|29.74|30.01|29.71|0
1646095560000|2022-03-01 00:46:00|30.01|29.71|30.04|29.74|30.04|29.74|30.01|29.71|0
1646095590000|2022-03-01 00:46:30|30.06|29.76|30.04|29.74|30.06|29.76|30.04|29.74|0
1646095600000|2022-03-01 00:46:40|30.06|29.76|30.06|29.76|30.06|29.76|30.06|29.76|0
1646095620000|2022-03-01 00:47:00|30.02|29.72|30.07|29.77|30.07|29.77|30.02|29.72|0
1646095640000|2022-03-01 00:47:20|30.08|29.78|30.08|29.78|30.08|29.78|30.07|29.77|0
1646095650000|2022-03-01 00:47:30|30.07|29.77|30.09|29.79|30.09|29.79|30.07|29.77|0
1646095710000|2022-03-01 00:48:30|30.08|29.78|30.09|29.79|30.09|29.79|30.08|29.78|0
1646095720000|2022-03-01 00:48:40|30.08|29.78|30.09|29.79|30.09|29.79|30.08|29.78|0
1646095740000|2022-03-01 00:49:00|30.12|29.82|30.13|29.83|30.13|29.83|30.12|29.82|0
1646095780000|2022-03-01 00:49:40|30.14|29.84|30.17|29.87|30.17|29.87|30.14|29.84|0
1646095790000|2022-03-01 00:49:50|30.19|29.89|30.2|29.9|30.2|29.9|30.19|29.89|0
1646095840000|2022-03-01 00:50:40|30.19|29.89|30.18|29.88|30.19|29.89|30.12|29.82|0
1646095900000|2022-03-01 00:51:40|30.17|29.87|30.18|29.88|30.18|29.88|30.17|29.87|0
1646095920000|2022-03-01 00:52:00|30.17|29.87|30.17|29.87|30.17|29.87|30.17|29.87|0
1646095930000|2022-03-01 00:52:10|30.18|29.88|30.18|29.88|30.18|29.88|30.18|29.88|0
1646096030000|2022-03-01 00:53:50|30.16|29.86|30.17|29.87|30.17|29.87|30.11|29.81|0
1646096050000|2022-03-01 00:54:10|30.16|29.86|30.16|29.86|30.16|29.86|30.16|29.86|0
1646096060000|2022-03-01 00:54:20|30.17|29.87|30.17|29.87|30.17|29.87|30.17|29.87|0
1646096070000|2022-03-01 00:54:30|30.16|29.86|30.16|29.86|30.16|29.86|30.16|29.86|0
1646096100000|2022-03-01 00:55:00|30.17|29.87|30.16|29.86|30.17|29.87|30.16|29.86|0
1646096160000|2022-03-01 00:56:00|30.14|29.84|30.14|29.84|30.14|29.84|30.14|29.84|0
1646096170000|2022-03-01 00:56:10|30.16|29.86|30.16|29.86|30.16|29.86|30.14|29.84|0
1646096200000|2022-03-01 00:56:40|30.14|29.84|30.16|29.86|30.16|29.86|30.14|29.84|0
1646096210000|2022-03-01 00:56:50|30.14|29.84|30.16|29.86|30.16|29.86|30.14|29.84|0
1646096220000|2022-03-01 00:57:00|30.14|29.84|30.14|29.84|30.14|29.84|30.14|29.84|0
1646096230000|2022-03-01 00:57:10|30.16|29.86|30.16|29.86|30.16|29.86|30.16|29.86|0
1646096260000|2022-03-01 00:57:40|30.14|29.84|30.14|29.84|30.16|29.86|30.14|29.84|0
1646096270000|2022-03-01 00:57:50|30.16|29.86|30.16|29.86|30.16|29.86|30.16|29.86|0
1646096280000|2022-03-01 00:58:00|30.14|29.84|30.16|29.86|30.16|29.86|30.14|29.84|0
1646096360000|2022-03-01 00:59:20|30.14|29.84|30.14|29.84|30.16|29.86|30.14|29.84|0
1646096370000|2022-03-01 00:59:30|30.16|29.86|30.16|29.86|30.16|29.86|30.16|29.86|0
1646096380000|2022-03-01 00:59:40|30.14|29.84|30.16|29.86|30.16|29.86|30.14|29.84|0
1646096430000|2022-03-01 01:00:30|30.17|29.87|30.17|29.87|30.17|29.87|30.17|29.87|0
1646096460000|2022-03-01 01:01:00|30.16|29.86|30.16|29.86|30.16|29.86|30.16|29.86|0
1646096470000|2022-03-01 01:01:10|30.14|29.84|30.14|29.84|30.16|29.86|30.14|29.84|0
1646096490000|2022-03-01 01:01:30|30.16|29.86|30.16|29.86|30.16|29.86|30.16|29.86|0
1646096510000|2022-03-01 01:01:50|30.14|29.84|30.14|29.84|30.14|29.84|30.14|29.84|0
1646096520000|2022-03-01 01:02:00|30.16|29.86|30.16|29.86|30.16|29.86|30.16|29.86|0
1646096620000|2022-03-01 01:03:40|30.13|29.83|30.08|29.78|30.13|29.83|30.08|29.78|0
1646096630000|2022-03-01 01:03:50|30.1|29.8|30.11|29.81|30.11|29.81|30.1|29.8|0
1646096650000|2022-03-01 01:04:10|30.12|29.82|30.14|29.84|30.14|29.84|30.12|29.82|0
1646096690000|2022-03-01 01:04:50|30.13|29.83|30.14|29.84|30.16|29.86|30.1|29.8|0
1646096710000|2022-03-01 01:05:10|30.16|29.86|30.16|29.86|30.16|29.86|30.16|29.86|0
1646096750000|2022-03-01 01:05:50|30.14|29.84|30.14|29.84|30.14|29.84|30.14|29.84|0
1646096810000|2022-03-01 01:06:50|30.13|29.83|30.13|29.83|30.13|29.83|30.13|29.83|0
1646096830000|2022-03-01 01:07:10|30.14|29.84|30.14|29.84|30.14|29.84|30.14|29.84|0
1646096850000|2022-03-01 01:07:30|30.13|29.83|30.13|29.83|30.13|29.83|30.13|29.83|0
1646096860000|2022-03-01 01:07:40|30.12|29.82|30.12|29.82|30.12|29.82|30.12|29.82|0
1646096970000|2022-03-01 01:09:30|30.11|29.81|30.08|29.78|30.11|29.81|30.08|29.78|0
1646097010000|2022-03-01 01:10:10|30.09|29.79|30.11|29.81|30.11|29.81|30.09|29.79|0
1646097120000|2022-03-01 01:12:00|30.12|29.82|30.13|29.83|30.13|29.83|30.12|29.82|0
1646097150000|2022-03-01 01:12:30|30.12|29.82|30.11|29.81|30.12|29.82|30.11|29.81|0
1646097180000|2022-03-01 01:13:00|30.12|29.82|30.12|29.82|30.12|29.82|30.12|29.82|0
1646097190000|2022-03-01 01:13:10|30.13|29.83|30.13|29.83|30.13|29.83|30.13|29.83|0
1646097210000|2022-03-01 01:13:30|30.16|29.86|30.16|29.86|30.16|29.86|30.16|29.86|0
1646097230000|2022-03-01 01:13:50|30.14|29.84|30.14|29.84|30.14|29.84|30.14|29.84|0
1646097240000|2022-03-01 01:14:00|30.13|29.83|30.13|29.83|30.13|29.83|30.13|29.83|0
1646097250000|2022-03-01 01:14:10|30.14|29.84|30.14|29.84|30.14|29.84|30.14|29.84|0
1646097260000|2022-03-01 01:14:20|30.09|29.79|30.12|29.82|30.12|29.82|30.09|29.79|0
1646097270000|2022-03-01 01:14:30|30.11|29.81|30.11|29.81|30.12|29.82|30.11|29.81|0
1646097280000|2022-03-01 01:14:40|30.12|29.82|30.11|29.81|30.12|29.82|30.11|29.81|0
1646097290000|2022-03-01 01:14:50|30.08|29.78|30.09|29.79|30.09|29.79|30.08|29.78|0
1646097300000|2022-03-01 01:15:00|30.11|29.81|30.11|29.81|30.11|29.81|30.11|29.81|0
1646097310000|2022-03-01 01:15:10|30.12|29.82|30.13|29.83|30.13|29.83|30.12|29.82|0
1646097330000|2022-03-01 01:15:30|30.14|29.84|30.14|29.84|30.14|29.84|30.14|29.84|0
1646097400000|2022-03-01 01:16:40|30.15|29.85|30.17|29.87|30.17|29.87|30.15|29.85|0
1646097410000|2022-03-01 01:16:50|30.15|29.85|30.14|29.84|30.15|29.85|30.14|29.84|0
1646097510000|2022-03-01 01:18:30|30.13|29.83|30.13|29.83|30.13|29.83|30.13|29.83|0
1646097520000|2022-03-01 01:18:40|30.14|29.84|30.14|29.84|30.14|29.84|30.14|29.84|0
1646097630000|2022-03-01 01:20:30|30.13|29.83|30.11|29.81|30.13|29.83|30.11|29.81|0
1646097640000|2022-03-01 01:20:40|30.12|29.82|30.12|29.82|30.12|29.82|30.12|29.82|0
1646097660000|2022-03-01 01:21:00|30.11|29.81|30.11|29.81|30.12|29.82|30.11|29.81|0
1646097670000|2022-03-01 01:21:10|30.12|29.82|30.11|29.81|30.12|29.82|30.11|29.81|0
1646097710000|2022-03-01 01:21:50|30.12|29.82|30.11|29.81|30.12|29.82|30.11|29.81|0
1646097770000|2022-03-01 01:22:50|30.09|29.79|30.07|29.77|30.09|29.79|30.07|29.77|0
1646097910000|2022-03-01 01:25:10|30.08|29.78|30.09|29.79|30.09|29.79|30.08|29.78|0
1646097920000|2022-03-01 01:25:20|30.11|29.81|30.11|29.81|30.11|29.81|30.09|29.79|0
1646097960000|2022-03-01 01:26:00|30.09|29.79|30.09|29.79|30.11|29.81|30.09|29.79|0
1646097970000|2022-03-01 01:26:10|30.11|29.81|30.11|29.81|30.11|29.81|30.11|29.81|0
1646097980000|2022-03-01 01:26:20|30.12|29.82|30.13|29.83|30.13|29.83|30.12|29.82|0
1646098020000|2022-03-01 01:27:00|30.12|29.82|30.12|29.82|30.12|29.82|30.12|29.82|0
1646098030000|2022-03-01 01:27:10|30.11|29.81|30.11|29.81|30.11|29.81|30.11|29.81|0
1646098040000|2022-03-01 01:27:20|30.12|29.82|30.12|29.82|30.12|29.82|30.11|29.81|0
1646098050000|2022-03-01 01:27:30|30.13|29.83|30.13|29.83|30.13|29.83|30.13|29.83|0
1646098080000|2022-03-01 01:28:00|30.12|29.82|30.12|29.82|30.12|29.82|30.12|29.82|0
1646098090000|2022-03-01 01:28:10|30.11|29.81|30.11|29.81|30.11|29.81|30.11|29.81|0
1646098100000|2022-03-01 01:28:20|30.08|29.78|30.08|29.78|30.08|29.78|30.08|29.78|0
1646098300000|2022-03-01 01:31:40|30.07|29.77|30.06|29.76|30.09|29.79|30.06|29.76|0
1646098320000|2022-03-01 01:32:00|30.07|29.77|30.07|29.77|30.07|29.77|30.07|29.77|0
1646098490000|2022-03-01 01:34:50|30.06|29.76|30.05|29.75|30.06|29.76|30.05|29.75|0
1646098510000|2022-03-01 01:35:10|30.06|29.76|30.06|29.76|30.06|29.76|30.06|29.76|0
1646098730000|2022-03-01 01:38:50|30.05|29.75|30.05|29.75|30.05|29.75|30.05|29.75|0
1646098760000|2022-03-01 01:39:20|30.03|29.73|30.03|29.73|30.03|29.73|30.03|29.73|0
1646098950000|2022-03-01 01:42:30|30.02|29.72|30.05|29.75|30.06|29.76|30.02|29.72|0
1646098980000|2022-03-01 01:43:00|30.03|29.73|30.03|29.73|30.03|29.73|30.03|29.73|0
1646099080000|2022-03-01 01:44:40|30.01|29.71|30.01|29.71|30.04|29.74|30|29.7|0
1646099090000|2022-03-01 01:44:50|30.02|29.72|30.02|29.72|30.02|29.72|30.02|29.72|0
1646099110000|2022-03-01 01:45:10|30.03|29.73|30.03|29.73|30.03|29.73|30.03|29.73|0
1646099120000|2022-03-01 01:45:20|30.06|29.76|30.06|29.76|30.06|29.76|30.06|29.76|0
1646099260000|2022-03-01 01:47:40|30.08|29.78|30.08|29.78|30.08|29.78|30.08|29.78|0
1646099450000|2022-03-01 01:50:50|30.1|29.8|30.1|29.8|30.1|29.8|30.1|29.8|0
1646099510000|2022-03-01 01:51:50|30.09|29.79|30.1|29.8|30.1|29.8|30.09|29.79|0
1646099570000|2022-03-01 01:52:50|30.09|29.79|30.08|29.78|30.1|29.8|30.08|29.78|0
1646099630000|2022-03-01 01:53:50|30.07|29.77|30.1|29.8|30.1|29.8|30.07|29.77|0
1646099690000|2022-03-01 01:54:50|30.09|29.79|30.09|29.79|30.09|29.79|30.09|29.79|0
1646099700000|2022-03-01 01:55:00|30.1|29.8|30.1|29.8|30.1|29.8|30.1|29.8|0
1646099770000|2022-03-01 01:56:10|30.09|29.79|30.1|29.8|30.1|29.8|30.09|29.79|0
1646099830000|2022-03-01 01:57:10|30.09|29.79|30.1|29.8|30.1|29.8|30.09|29.79|0
1646099890000|2022-03-01 01:58:10|30.09|29.79|30.1|29.8|30.1|29.8|30.09|29.79|0
1646099950000|2022-03-01 01:59:10|30.09|29.79|30.1|29.8|30.1|29.8|30.09|29.79|0
1646100020000|2022-03-01 02:00:20|30.09|29.79|30.1|29.8|30.1|29.8|30.09|29.79|0
1646100080000|2022-03-01 02:01:20|30.09|29.79|30.1|29.8|30.1|29.8|30.09|29.79|0
1646100110000|2022-03-01 02:01:50|30.09|29.79|30.08|29.78|30.09|29.79|30.08|29.78|0
1646100270000|2022-03-01 02:04:30|30.09|29.79|30.09|29.79|30.09|29.79|30.09|29.79|0
1646100280000|2022-03-01 02:04:40|30.11|29.81|30.11|29.81|30.11|29.81|30.11|29.81|1
1646100410000|2022-03-01 02:06:50|30.08|29.78|30.12|29.82|30.12|29.82|30.08|29.78|0
1646100470000|2022-03-01 02:07:50|30.11|29.81|30.12|29.82|30.12|29.82|30.11|29.81|0
1646100690000|2022-03-01 02:11:30|30.15|29.85|30.15|29.85|30.15|29.85|30.15|29.85|0
1646100700000|2022-03-01 02:11:40|29.96|29.88|30.19|29.89|30.19|29.89|29.96|29.88|1
1646100800000|2022-03-01 02:13:20|30.18|29.88|30.11|29.81|30.18|29.88|30.11|29.81|0
1646100810000|2022-03-01 02:13:30|30.12|29.82|30.14|29.84|30.14|29.84|30.12|29.82|0
1646100850000|2022-03-01 02:14:10|30.15|29.85|30.17|29.87|30.17|29.87|30.15|29.85|0
1646100880000|2022-03-01 02:14:40|30.15|29.9|30.17|29.92|30.17|29.92|30.15|29.9|0
1646100890000|2022-03-01 02:14:50|30.15|29.9|30.15|29.9|30.15|29.9|30.15|29.9|0
1646100980000|2022-03-01 02:16:20|30.19|29.89|30.19|29.89|30.19|29.89|30.19|29.89|1
1646101100000|2022-03-01 02:18:20|30.18|29.88|30.18|29.88|30.18|29.88|30.18|29.88|0
1646101350000|2022-03-01 02:22:30|30.12|29.82|30.19|29.89|30.19|29.89|30.12|29.82|0
1646101410000|2022-03-01 02:23:30|30.18|29.88|30.13|29.83|30.18|29.88|30.13|29.83|0
1646101420000|2022-03-01 02:23:40|30.14|29.84|30.19|29.89|30.19|29.89|30.14|29.84|0
1646101460000|2022-03-01 02:24:20|30.2|29.9|30.19|29.89|30.2|29.9|30.19|29.89|0
1646101520000|2022-03-01 02:25:20|30.13|29.83|30.13|29.83|30.13|29.83|30.13|29.83|0
1646101530000|2022-03-01 02:25:30|30.14|29.84|30.19|29.89|30.19|29.89|30.14|29.84|0
1646101590000|2022-03-01 02:26:30|30.2|29.9|30.2|29.9|30.2|29.9|30.19|29.89|0
1646101610000|2022-03-01 02:26:50|30.19|29.89|30.19|29.94|30.2|29.94|30.19|29.89|0
1646101620000|2022-03-01 02:27:00|30.2|29.9|30.2|29.9|30.2|29.9|30.2|29.9|0
1646101740000|2022-03-01 02:29:00|30.22|29.92|30.18|29.93|30.22|29.93|30.18|29.92|0
1646101840000|2022-03-01 02:30:40|30.19|29.89|30.19|29.89|30.19|29.89|30.19|29.89|0
1646101870000|2022-03-01 02:31:10|||||||||1
1646101900000|2022-03-01 02:31:40|30.18|29.93|30.18|29.93|30.18|29.93|30.18|29.93|0
1646101920000|2022-03-01 02:32:00|30.19|29.89|30.19|29.89|30.19|29.89|30.19|29.89|0
1646102000000|2022-03-01 02:33:20|30.18|29.88|30.16|29.86|30.18|29.88|30.16|29.86|0
1646102010000|2022-03-01 02:33:30|30.17|29.87|30.19|29.89|30.19|29.89|30.17|29.87|0
1646102070000|2022-03-01 02:34:30|30.18|29.88|30.19|29.89|30.19|29.89|30.16|29.86|0
1646102080000|2022-03-01 02:34:40|30.18|29.93|30.19|29.94|30.19|29.94|30.18|29.93|0
1646102130000|2022-03-01 02:35:30|30.18|29.93|30.18|29.93|30.18|29.93|30.18|29.93|0
1646102180000|2022-03-01 02:36:20|30.17|29.92|30.17|29.92|30.18|29.93|30.17|29.92|0
1646102220000|2022-03-01 02:37:00|30.27|30.02|30.27|30.02|30.27|30.02|30.27|30.02|16
1646102260000|2022-03-01 02:37:40|30.31|30.01|30.32|30.02|30.32|30.02|30.31|30.01|0
1646102350000|2022-03-01 02:39:10|30.33|30.08|30.29|29.99|30.33|30.18|30.26|29.99|2
1646102390000|2022-03-01 02:39:50|30.31|30.01|30.31|30.01|30.31|30.01|30.31|30.01|0
1646102400000|2022-03-01 02:40:00|30.32|30.02|30.33|30.03|30.33|30.03|30.32|30.02|0
1646102410000|2022-03-01 02:40:10|30.32|30.02|30.27|29.97|30.32|30.02|30.27|29.97|0
1646102470000|2022-03-01 02:41:10|30.26|29.96|30.16|29.86|30.26|29.96|30.16|29.86|0
1646102480000|2022-03-01 02:41:20|30.2|29.9|30.23|29.93|30.23|29.93|30.2|29.9|0
1646102540000|2022-03-01 02:42:20|30.21|29.91|30.23|29.93|30.23|29.93|30.16|29.86|0
1646102600000|2022-03-01 02:43:20|30.21|29.91|30.23|29.93|30.23|29.93|30.16|29.86|0
1646102660000|2022-03-01 02:44:20|30.21|29.91|30.23|29.93|30.23|29.93|30.13|29.83|0
1646102720000|2022-03-01 02:45:20|30.21|29.91|30.2|29.9|30.21|29.91|30.13|29.83|0
1646102800000|2022-03-01 02:46:40|30.19|29.89|30.2|29.9|30.2|29.9|30.12|29.82|0
1646102860000|2022-03-01 02:47:40|30.19|29.89|30.2|29.9|30.2|29.9|30.12|29.82|0
1646102930000|2022-03-01 02:48:50|30.19|29.89|30.12|29.82|30.19|29.89|30.12|29.82|0
1646102940000|2022-03-01 02:49:00|30.19|29.89|30.2|29.9|30.2|29.9|30.19|29.89|0
1646103000000|2022-03-01 02:50:00|30.19|29.89|30.21|29.91|30.21|29.91|30.12|29.82|0
1646103070000|2022-03-01 02:51:10|30.2|29.9|30.21|29.91|30.21|29.91|30.12|29.82|0
1646103120000|2022-03-01 02:52:00|30.2|29.9|30.2|29.9|30.2|29.9|30.2|29.9|0
1646103130000|2022-03-01 02:52:10|30.19|29.89|30.14|29.84|30.19|29.89|30.12|29.82|0
1646103190000|2022-03-01 02:53:10|30.13|29.83|30.13|29.83|30.13|29.83|30.07|29.77|0
1646103290000|2022-03-01 02:54:50|30.12|29.82|30.13|29.83|30.13|29.83|30.07|29.77|0
1646103390000|2022-03-01 02:56:30|30.12|29.82|30.13|29.83|30.13|29.83|30.07|29.77|0
1646103500000|2022-03-01 02:58:20|30.12|29.82|30.13|29.83|30.13|29.83|30.07|29.77|0
1646103610000|2022-03-01 03:00:10|30.12|29.82|30.12|29.82|30.12|29.82|30.12|29.82|0
1646103650000|2022-03-01 03:00:50|30.06|29.76|30.19|29.89|30.19|29.89|30.06|29.76|1
1646103780000|2022-03-01 03:03:00|30.18|29.88|30.12|29.82|30.18|29.88|30.03|29.73|0
1646103850000|2022-03-01 03:04:10|30.05|29.75|30.12|29.82|30.12|29.82|30.05|29.75|0
1646103930000|2022-03-01 03:05:30|30.11|29.81|30.12|29.82|30.12|29.82|30.05|29.75|0
1646103990000|2022-03-01 03:06:30|30.11|29.81|30.05|29.75|30.11|29.81|30.05|29.75|0
1646104000000|2022-03-01 03:06:40|30.09|29.79|30.12|29.82|30.12|29.82|30.09|29.79|0
1646104060000|2022-03-01 03:07:40|30.1|29.8|30.14|29.84|30.14|29.84|30.05|29.75|0
1646104120000|2022-03-01 03:08:40|30.13|29.83|30.24|29.94|30.34|30.04|30.13|29.83|4
1646104140000|2022-03-01 03:09:00|30.21|29.91|30.21|29.91|30.21|29.91|30.21|29.91|0
1646104150000|2022-03-01 03:09:10|30.2|29.9|30.2|29.9|30.2|29.9|30.2|29.9|0
1646104180000|2022-03-01 03:09:40|30.19|29.89|30.19|29.89|30.19|29.89|30.09|29.79|0
1646104250000|2022-03-01 03:10:50|30.16|29.86|30.19|29.89|30.19|29.89|30.09|29.79|0
1646104320000|2022-03-01 03:12:00|30.18|29.88|30.19|29.89|30.19|29.89|30.09|29.79|0
1646104380000|2022-03-01 03:13:00|30.18|29.88|30.19|29.89|30.19|29.89|30.09|29.79|0
1646104440000|2022-03-01 03:14:00|30.18|29.88|30.18|29.88|30.18|29.88|30.18|29.88|0
1646104450000|2022-03-01 03:14:10|30.09|29.79|30.19|29.89|30.19|29.89|30.09|29.79|0
1646104490000|2022-03-01 03:14:50|30.2|29.9|30.22|29.92|30.22|29.92|30.2|29.9|0
1646104600000|2022-03-01 03:16:40|30.24|29.94|30.24|29.94|30.24|29.94|30.24|29.94|0
1646104670000|2022-03-01 03:17:50|30.22|29.92|30.22|29.92|30.22|29.92|30.22|29.92|0
1646104800000|2022-03-01 03:20:00|30.09|29.79|30.2|29.9|30.2|29.9|30.09|29.79|0
1646104830000|2022-03-01 03:20:30|29.97|29.89|30.25|29.95|30.25|29.95|29.97|29.89|1
1646104930000|2022-03-01 03:22:10|30.21|29.91|30.25|29.95|30.25|29.95|30.17|29.87|0
1646104980000|2022-03-01 03:23:00|30.26|29.96|30.26|29.96|30.26|29.96|30.26|29.96|0
1646104990000|2022-03-01 03:23:10|30.25|29.95|30.25|29.95|30.25|29.95|30.25|29.95|0
1646105110000|2022-03-01 03:25:10|||||||||1
1646105170000|2022-03-01 03:26:10|30.23|29.93|30.2|29.9|30.23|29.93|30.1|29.8|0
1646105230000|2022-03-01 03:27:10|30.19|29.89|30.2|29.9|30.2|29.9|30.1|29.8|0
1646105290000|2022-03-01 03:28:10|30.19|29.89|30.2|29.9|30.2|29.9|30.1|29.8|0
1646105350000|2022-03-01 03:29:10|30.19|29.89|30.1|29.8|30.19|29.89|30.1|29.8|0
1646105360000|2022-03-01 03:29:20|30.18|29.88|30.2|29.9|30.2|29.9|30.18|29.88|0
1646105420000|2022-03-01 03:30:20|30.19|29.89|30.15|29.85|30.19|29.89|30.1|29.8|0
1646105480000|2022-03-01 03:31:20|30.14|29.84|30.18|29.88|30.18|29.88|30.08|29.78|0
1646105540000|2022-03-01 03:32:20|30.16|29.86|30.18|29.88|30.18|29.88|30.08|29.78|0
1646105600000|2022-03-01 03:33:20|30.16|29.86|30.08|29.78|30.16|29.86|30.08|29.78|0
1646105610000|2022-03-01 03:33:30|30.15|29.85|30.18|29.88|30.18|29.88|30.15|29.85|0
1646105670000|2022-03-01 03:34:30|30.16|29.86|30.08|29.78|30.16|29.86|30.08|29.78|0
1646105680000|2022-03-01 03:34:40|30.15|29.85|30.18|29.88|30.18|29.88|30.15|29.85|0
1646105700000|2022-03-01 03:35:00|30.17|29.87|30.17|29.87|30.17|29.87|30.17|29.87|0
1646105740000|2022-03-01 03:35:40|30.08|29.78|30.17|29.87|30.17|29.87|30.08|29.78|0
1646105800000|2022-03-01 03:36:40|30.08|29.78|30.15|29.85|30.15|29.85|30.08|29.78|0
1646105860000|2022-03-01 03:37:40|30.14|29.84|30.15|29.85|30.15|29.85|30.08|29.78|0
1646105930000|2022-03-01 03:38:50|30.14|29.84|30.15|29.85|30.15|29.85|30.08|29.78|0
1646106000000|2022-03-01 03:40:00|30.01|29.76|30.2|29.9|30.32|30.02|30.01|29.76|1
1646106130000|2022-03-01 03:42:10|30.13|29.83|30.18|29.88|30.18|29.88|30.13|29.83|0
1646106190000|2022-03-01 03:43:10|30.16|29.86|30.12|29.82|30.16|29.86|30.12|29.82|0
1646106200000|2022-03-01 03:43:20|30.18|29.88|30.2|29.9|30.2|29.9|30.18|29.88|0
1646106260000|2022-03-01 03:44:20|30.19|29.89|30.18|29.88|30.19|29.89|30.12|29.82|0
1646106320000|2022-03-01 03:45:20|30.16|29.86|30.18|29.88|30.18|29.88|30.12|29.82|0
1646106340000|2022-03-01 03:45:40|30.19|29.89|30.21|29.91|30.21|29.91|30.19|29.89|0
1646106600000|2022-03-01 03:50:00|||||||||1
1646106860000|2022-03-01 03:54:20|30.2|29.9|30.16|29.86|30.2|29.9|30.09|29.79|0
1646106930000|2022-03-01 03:55:30|30.15|29.85|30.16|29.86|30.16|29.86|30.09|29.79|0
1646106990000|2022-03-01 03:56:30|30.15|29.85|30.16|29.86|30.16|29.86|30.09|29.79|0
1646107050000|2022-03-01 03:57:30|30.15|29.85|30.09|29.79|30.15|29.85|30.09|29.79|0
1646107060000|2022-03-01 03:57:40|30.14|29.84|30.16|29.86|30.16|29.86|30.14|29.84|0
1646107110000|2022-03-01 03:58:30|30.14|29.84|30.14|29.84|30.14|29.84|30.14|29.84|0
1646107120000|2022-03-01 03:58:40|30.12|29.82|30.14|29.84|30.14|29.84|30.07|29.77|0
1646107180000|2022-03-01 03:59:40|30.12|29.82|30.22|29.92|30.22|29.92|29.96|29.66|2
1646107320000|2022-03-01 04:02:00|30.14|29.84|30.14|29.84|30.14|29.84|30.14|29.84|0
1646107380000|2022-03-01 04:03:00|30.13|29.83|30.11|29.81|30.13|29.83|30.05|29.75|0
1646107480000|2022-03-01 04:04:40|30.1|29.8|30.1|29.8|30.1|29.8|30.04|29.74|0
1646107590000|2022-03-01 04:06:30|30.05|29.75|30.1|29.8|30.1|29.8|30.04|29.74|0
1646107650000|2022-03-01 04:07:30|30.11|29.81|30.14|29.84|30.14|29.84|30.11|29.81|0
1646107750000|2022-03-01 04:09:10|30.11|29.81|30.11|29.81|30.11|29.81|30.11|29.81|0
1646107770000|2022-03-01 04:09:30|30.12|29.82|30.12|29.82|30.12|29.82|30.12|29.82|1
1646107890000|2022-03-01 04:11:30|30.11|29.81|30.13|29.83|30.13|29.83|30.08|29.78|0
1646107910000|2022-03-01 04:11:50|30.15|29.85|30.13|29.83|30.15|29.85|30.13|29.83|0
1646107980000|2022-03-01 04:13:00|30.12|29.82|30.12|29.82|30.12|29.82|30.12|29.82|0
1646108020000|2022-03-01 04:13:40|30.11|29.81|30.11|29.81|30.11|29.81|30.11|29.81|0
1646108270000|2022-03-01 04:17:50|30.09|29.79|30.1|29.8|30.1|29.8|30.09|29.79|0
1646108370000|2022-03-01 04:19:30|30.11|29.81|30.11|29.81|30.11|29.81|30.11|29.81|1
1646108520000|2022-03-01 04:22:00|30.08|29.78|30.11|29.81|30.11|29.81|30.08|29.78|0
1646108750000|2022-03-01 04:25:50|30.09|29.79|30.1|29.8|30.1|29.8|30.09|29.79|0
1646108920000|2022-03-01 04:28:40|30.09|29.79|30.09|29.79|30.09|29.79|30.09|29.79|0
1646108940000|2022-03-01 04:29:00|29.88|29.8|30.09|29.79|30.1|29.8|29.88|29.79|1
1646108950000|2022-03-01 04:29:10|30.1|29.8|30.09|29.79|30.1|29.8|30.09|29.79|0
1646108970000|2022-03-01 04:29:30|30.1|29.8|30.09|29.79|30.1|29.8|30.09|29.79|0
1646109000000|2022-03-01 04:30:00|30.1|29.8|30.1|29.8|30.1|29.8|30.09|29.79|0
1646109010000|2022-03-01 04:30:10|30.09|29.79|30.09|29.79|30.09|29.79|30.09|29.79|0
1646109120000|2022-03-01 04:32:00|30.05|29.75|30.09|29.79|30.09|29.79|30.05|29.75|0
1646109190000|2022-03-01 04:33:10|30.08|29.78|30.08|29.78|30.08|29.78|30.08|29.78|0
1646109220000|2022-03-01 04:33:40|30.07|29.77|30.08|29.78|30.08|29.78|30.07|29.77|0
1646109280000|2022-03-01 04:34:40|30.07|29.77|30.07|29.77|30.07|29.77|30.07|29.77|0
1646109300000|2022-03-01 04:35:00|30.08|29.78|30.08|29.78|30.08|29.78|30.08|29.78|0
1646109320000|2022-03-01 04:35:20|30.07|29.77|30.07|29.77|30.07|29.77|30.07|29.77|0
1646109330000|2022-03-01 04:35:30|30.08|29.78|30.08|29.78|30.08|29.78|30.08|29.78|0
1646109350000|2022-03-01 04:35:50|30.07|29.77|30.07|29.77|30.07|29.77|30.07|29.77|0
1646109370000|2022-03-01 04:36:10|30.08|29.78|30.08|29.78|30.08|29.78|30.08|29.78|0
1646109400000|2022-03-01 04:36:40|30.07|29.77|30.07|29.77|30.08|29.78|30.07|29.77|0
1646109440000|2022-03-01 04:37:20|30.08|29.78|30.07|29.77|30.08|29.78|30.07|29.77|0
1646109470000|2022-03-01 04:37:50|30.08|29.78|30.07|29.77|30.08|29.78|30.07|29.77|0
1646109540000|2022-03-01 04:39:00|30.06|29.76|30.1|29.8|30.1|29.8|30.06|29.76|1
1646109680000|2022-03-01 04:41:20|30.11|29.81|30.11|29.81|30.11|29.81|30.11|29.81|0
1646109700000|2022-03-01 04:41:40|30.1|29.8|30.11|29.81|30.11|29.81|30.1|29.8|0
1646109710000|2022-03-01 04:41:50|30.1|29.8|30.1|29.8|30.1|29.8|30.1|29.8|0
1646110110000|2022-03-01 04:48:30|30.08|29.78|30.06|29.76|30.08|29.78|30.06|29.76|0
1646110120000|2022-03-01 04:48:40|29.87|29.79|30.06|29.76|30.06|29.79|29.87|29.68|1
1646110400000|2022-03-01 04:53:20|30.07|29.77|30.07|29.77|30.07|29.77|30.07|29.77|0
1646110430000|2022-03-01 04:53:50|30.06|29.76|30.07|29.77|30.07|29.77|30.06|29.76|0
1646110440000|2022-03-01 04:54:00|30.06|29.76|30.06|29.76|30.06|29.76|30.06|29.76|0
1646110450000|2022-03-01 04:54:10|30.07|29.77|30.07|29.77|30.07|29.77|30.07|29.77|0
1646110520000|2022-03-01 04:55:20|30.06|29.76|30.06|29.76|30.06|29.76|30.06|29.76|0
1646110570000|2022-03-01 04:56:10|30.05|29.75|30.05|29.75|30.05|29.75|30.05|29.75|0
1646110620000|2022-03-01 04:57:00|30.06|29.76|30.06|29.76|30.06|29.76|30.06|29.76|0
1646110680000|2022-03-01 04:58:00|30.05|29.75|30.05|29.75|30.05|29.75|30.05|29.75|0
1646110710000|2022-03-01 04:58:30|29.87|29.79|30.05|29.75|30.05|29.79|29.87|29.68|1
1646110730000|2022-03-01 04:58:50|30.06|29.76|30.06|29.76|30.06|29.76|30.06|29.76|0
1646110760000|2022-03-01 04:59:20|30.05|29.75|30.05|29.75|30.05|29.75|30.05|29.75|0
1646110820000|2022-03-01 05:00:20|30.06|29.76|30.06|29.76|30.06|29.76|30.06|29.76|0
1646110860000|2022-03-01 05:01:00|30.05|29.75|30.06|29.76|30.06|29.76|30.05|29.75|0
1646110870000|2022-03-01 05:01:10|30.05|29.75|30.06|29.76|30.06|29.76|30.05|29.75|0
1646110900000|2022-03-01 05:01:40|30.05|29.75|30.05|29.75|30.05|29.75|30.05|29.75|0
1646110980000|2022-03-01 05:03:00|30.06|29.76|30.05|29.75|30.06|29.76|30.05|29.75|0
1646110990000|2022-03-01 05:03:10|30.07|29.77|30.07|29.77|30.07|29.77|30.07|29.77|0
1646111020000|2022-03-01 05:03:40|30.09|29.79|30.09|29.79|30.09|29.79|30.09|29.79|0
1646111140000|2022-03-01 05:05:40|30.07|29.77|30.09|29.79|30.09|29.79|30.07|29.77|0
1646111180000|2022-03-01 05:06:20|30.1|29.8|30.1|29.8|30.1|29.8|30.1|29.8|0
1646111310000|2022-03-01 05:08:30|30.04|29.74|30.1|29.8|30.1|29.8|30.04|29.74|1
1646111380000|2022-03-01 05:09:40|30.07|29.77|30.07|29.77|30.07|29.77|30.07|29.77|0
1646111880000|2022-03-01 05:18:00|29.89|29.81|30.1|29.8|30.1|29.81|29.89|29.8|1
1646111980000|2022-03-01 05:19:40|30.24|29.94|30.24|29.94|30.24|29.94|30.24|29.94|2
1646112060000|2022-03-01 05:21:00|30.21|29.91|30.21|29.91|30.21|29.91|30.21|29.91|0
1646112070000|2022-03-01 05:21:10|30.23|29.93|30.23|29.93|30.23|29.93|30.23|29.93|0
1646112130000|2022-03-01 05:22:10|30.2|29.9|30.23|29.93|30.23|29.93|30.2|29.9|0
1646112210000|2022-03-01 05:23:30|30.21|29.91|30.21|29.91|30.21|29.91|30.21|29.91|0
1646112220000|2022-03-01 05:23:40|30.23|29.93|30.23|29.93|30.23|29.93|30.23|29.93|0
1646112400000|2022-03-01 05:26:40|30.21|29.91|30.21|29.91|30.21|29.91|30.21|29.91|0
1646112420000|2022-03-01 05:27:00|30.23|29.93|30.23|29.93|30.23|29.93|30.23|29.93|0
1646112430000|2022-03-01 05:27:10|30.21|29.91|30.21|29.91|30.23|29.93|30.21|29.91|0
1646112520000|2022-03-01 05:28:40|30.2|29.9|30.2|29.9|30.2|29.9|30.2|29.9|0
1646112530000|2022-03-01 05:28:50|30.19|29.89|30.2|29.9|30.2|29.9|30.19|29.89|0
1646112560000|2022-03-01 05:29:20|30.19|29.89|30.15|29.85|30.19|29.89|30.15|29.85|0
1646112710000|2022-03-01 05:31:50|30.14|29.84|30.14|29.84|30.14|29.84|30.14|29.84|0
1646112720000|2022-03-01 05:32:00|30.13|29.83|30.13|29.83|30.13|29.83|30.13|29.83|0
1646112730000|2022-03-01 05:32:10|30.14|29.84|30.14|29.84|30.14|29.84|30.14|29.84|0
1646112790000|2022-03-01 05:33:10|30.13|29.83|30.13|29.83|30.13|29.83|30.13|29.83|0
1646112810000|2022-03-01 05:33:30|30.14|29.84|30.14|29.84|30.14|29.84|30.14|29.84|0
1646112930000|2022-03-01 05:35:30|30.13|29.83|30.13|29.83|30.13|29.83|30.13|29.83|0
1646113000000|2022-03-01 05:36:40|30.14|29.84|30.14|29.84|30.14|29.84|30.14|29.84|0
1646113120000|2022-03-01 05:38:40|30.13|29.83|30.13|29.83|30.13|29.83|30.13|29.83|0
1646113130000|2022-03-01 05:38:50|30.12|29.82|30.12|29.82|30.12|29.82|30.12|29.82|1
1646113180000|2022-03-01 05:39:40|30.13|29.83|30.13|29.83|30.13|29.83|30.13|29.83|0
1646113250000|2022-03-01 05:40:50|30.12|29.82|30.12|29.82|30.12|29.82|30.12|29.82|0
1646113260000|2022-03-01 05:41:00|30.13|29.83|30.13|29.83|30.13|29.83|30.13|29.83|0
1646113440000|2022-03-01 05:44:00|30.12|29.82|30.11|29.81|30.12|29.82|30.11|29.81|0
1646113490000|2022-03-01 05:44:50|30.09|29.79|30.09|29.79|30.09|29.79|30.09|29.79|0
1646113690000|2022-03-01 05:48:10|30.08|29.78|30.08|29.78|30.08|29.78|30.08|29.78|0
1646113710000|2022-03-01 05:48:30|30.09|29.79|30.14|29.84|30.14|29.84|29.89|29.79|1
1646113720000|2022-03-01 05:48:40|30.13|29.83|30.13|29.83|30.13|29.83|30.13|29.83|0
1646113780000|2022-03-01 05:49:40|30.12|29.82|30.09|29.79|30.12|29.82|30.08|29.78|0
1646113890000|2022-03-01 05:51:30|30.08|29.78|30.08|29.78|30.08|29.78|30.08|29.78|0
1646113900000|2022-03-01 05:51:40|30.09|29.79|30.09|29.79|30.09|29.79|30.09|29.79|0
1646114080000|2022-03-01 05:54:40|30.08|29.78|30.14|29.84|30.14|29.84|30.08|29.78|1
1646114200000|2022-03-01 05:56:40|30.1|29.8|30.12|29.82|30.12|29.82|30.09|29.79|0
1646114210000|2022-03-01 05:56:50|30.11|29.81|30.11|29.81|30.11|29.81|30.11|29.81|0
1646114270000|2022-03-01 05:57:50|30.09|29.79|30.09|29.79|30.09|29.79|30.09|29.79|0
1646114280000|2022-03-01 05:58:00|30.11|29.81|30.11|29.81|30.11|29.81|30.11|29.81|0
1646114310000|2022-03-01 05:58:30|30.09|29.79|30.09|29.79|30.09|29.79|30.09|29.79|0
1646114340000|2022-03-01 05:59:00|30.11|29.81|30.11|29.81|30.11|29.81|30.11|29.81|0
1646114350000|2022-03-01 05:59:10|30.09|29.79|30.09|29.79|30.09|29.79|30.09|29.79|0
1646114380000|2022-03-01 05:59:40|30.11|29.81|30.11|29.81|30.11|29.81|30.11|29.81|0
1646114400000|2022-03-01 06:00:00|30.09|29.79|30.09|29.79|30.09|29.79|30.08|29.78|0
1646114410000|2022-03-01 06:00:10|30.11|29.81|30.11|29.81|30.11|29.81|30.11|29.81|0
1646114420000|2022-03-01 06:00:20|30.09|29.79|30.09|29.79|30.09|29.79|30.09|29.79|0
1646114430000|2022-03-01 06:00:30|30.11|29.81|30.11|29.81|30.11|29.81|30.11|29.81|0
1646114450000|2022-03-01 06:00:50|30.09|29.79|30.09|29.79|30.09|29.79|30.09|29.79|0
1646114470000|2022-03-01 06:01:10|30.11|29.81|30.11|29.81|30.11|29.81|30.11|29.81|0
1646114520000|2022-03-01 06:02:00|30.09|29.79|30.11|29.81|30.11|29.81|30.09|29.79|0
1646114550000|2022-03-01 06:02:30|30.09|29.79|30.11|29.81|30.11|29.81|30.09|29.79|0
1646114580000|2022-03-01 06:03:00|30.09|29.79|30.08|29.78|30.09|29.79|30.08|29.78|0
1646114590000|2022-03-01 06:03:10|30.09|29.79|30.09|29.79|30.09|29.79|30.09|29.79|0
1646114630000|2022-03-01 06:03:50|30.11|29.81|30.11|29.81|30.11|29.81|30.11|29.81|0
1646114640000|2022-03-01 06:04:00|30.09|29.79|30.09|29.79|30.09|29.79|30.09|29.79|0
1646114650000|2022-03-01 06:04:10|30.08|29.78|30.09|29.79|30.09|29.79|30.08|29.78|0
1646114720000|2022-03-01 06:05:20|30.05|29.75|30.05|29.75|30.05|29.75|30.05|29.75|0
1646114820000|2022-03-01 06:07:00|30.04|29.74|30.05|29.75|30.05|29.75|30.04|29.74|0
1646114870000|2022-03-01 06:07:50|30.04|29.74|30.04|29.74|30.04|29.74|30.04|29.74|0
1646114880000|2022-03-01 06:08:00|29.84|29.76|30.04|29.74|30.04|29.76|29.84|29.65|1
1646114970000|2022-03-01 06:09:30|30.05|29.75|30.05|29.75|30.05|29.75|30.05|29.75|0
1646114980000|2022-03-01 06:09:40|30.04|29.74|30.04|29.74|30.04|29.74|30.04|29.74|0
1646114990000|2022-03-01 06:09:50|30.05|29.75|30.05|29.75|30.05|29.75|30.05|29.75|0
1646115000000|2022-03-01 06:10:00|30.08|29.78|30.08|29.78|30.08|29.78|30.08|29.78|0
1646115010000|2022-03-01 06:10:10|30.07|29.77|30.07|29.77|30.07|29.77|30.07|29.77|0
1646115040000|2022-03-01 06:10:40|30.05|29.75|30.05|29.75|30.05|29.75|30.05|29.75|0
1646115280000|2022-03-01 06:14:40|30.04|29.74|30.04|29.74|30.04|29.74|30.04|29.74|0
1646115380000|2022-03-01 06:16:20|30.03|29.73|30.05|29.75|30.05|29.75|30.03|29.73|0
1646115470000|2022-03-01 06:17:50|29.86|29.78|30.05|29.75|30.07|29.78|29.86|29.75|1
1646115530000|2022-03-01 06:18:50|30.04|29.74|30.04|29.74|30.04|29.74|30.04|29.74|0
1646115570000|2022-03-01 06:19:30|30.05|29.75|30.05|29.75|30.05|29.75|30.05|29.75|0
1646115720000|2022-03-01 06:22:00|30.04|29.74|30.04|29.74|30.04|29.74|30.04|29.74|0
1646115880000|2022-03-01 06:24:40|30.07|29.77|30.07|29.77|30.07|29.77|30.07|29.77|0
1646115900000|2022-03-01 06:25:00|30.06|29.76|30.06|29.76|30.06|29.76|30.05|29.75|0
1646115920000|2022-03-01 06:25:20|30.05|29.75|30.05|29.75|30.05|29.75|30.05|29.75|0
1646116000000|2022-03-01 06:26:40|30.04|29.74|30.04|29.74|30.04|29.74|30.04|29.74|0
1646116060000|2022-03-01 06:27:40|29.88|29.8|30.04|29.74|30.07|29.8|29.88|29.74|1
1646116120000|2022-03-01 06:28:40|30.03|29.73|30.02|29.72|30.03|29.73|30.02|29.72|0
1646116160000|2022-03-01 06:29:20|30.01|29.71|29.99|29.69|30.01|29.71|29.99|29.69|0
1646116190000|2022-03-01 06:29:50|29.96|29.71|29.96|29.71|29.96|29.71|29.96|29.71|0
1646116200000|2022-03-01 06:30:00|29.97|29.72|29.96|29.71|29.97|29.72|29.96|29.71|0
1646116230000|2022-03-01 06:30:30|29.97|29.72|29.97|29.72|29.97|29.72|29.97|29.72|0
1646116300000|2022-03-01 06:31:40|29.96|29.71|29.96|29.71|29.96|29.71|29.96|29.71|0
1646116320000|2022-03-01 06:32:00|29.97|29.72|29.96|29.71|29.97|29.72|29.96|29.71|0
1646116330000|2022-03-01 06:32:10|29.97|29.72|29.97|29.72|29.97|29.72|29.97|29.72|0
1646116340000|2022-03-01 06:32:20|29.96|29.71|29.96|29.71|29.96|29.71|29.96|29.71|0
1646116350000|2022-03-01 06:32:30|29.97|29.72|29.97|29.72|29.97|29.72|29.97|29.72|0
1646116500000|2022-03-01 06:35:00|29.94|29.69|29.93|29.68|29.94|29.69|29.93|29.68|0
1646116650000|2022-03-01 06:37:30|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1646116820000|2022-03-01 06:40:20|29.82|29.74|29.85|29.6|29.87|29.74|29.82|29.6|1
1646116890000|2022-03-01 06:41:30|29.84|29.59|29.84|29.59|29.84|29.59|29.84|29.59|0
1646117080000|2022-03-01 06:44:40|29.85|29.6|29.85|29.6|29.85|29.6|29.85|29.6|0
1646117160000|2022-03-01 06:46:00|29.84|29.59|29.82|29.57|29.85|29.6|29.82|29.57|0
1646117210000|2022-03-01 06:46:50|29.94|29.64|29.91|29.61|29.94|29.64|29.91|29.61|2
1646117330000|2022-03-01 06:48:50||29.66||29.66||29.66||29.66|0
1646117350000|2022-03-01 06:49:10|29.92|29.67|29.92|29.67|29.92|29.67|29.92|29.67|0
1646117390000|2022-03-01 06:49:50||29.62||29.62||29.62||29.62|0
1646117590000|2022-03-01 06:53:10|29.93|29.63|29.93|29.63|29.93|29.63|29.93|29.63|0
1646117610000|2022-03-01 06:53:30|29.92|29.62|29.92|29.62|29.92|29.62|29.92|29.62|0
1646117690000|2022-03-01 06:54:50|29.93|29.63|29.92|29.62|29.93|29.63|29.92|29.62|0
1646117700000|2022-03-01 06:55:00|29.93|29.63|29.93|29.63|29.93|29.67|29.91|29.63|0
1646117710000|2022-03-01 06:55:10|29.92|29.67|29.92|29.67|29.93|29.67|29.92|29.63|0
1646117720000|2022-03-01 06:55:20|29.93|29.63|29.93|29.63|29.93|29.63|29.93|29.63|0
1646117820000|2022-03-01 06:57:00|29.79|29.71|29.92|29.67|29.93|29.71|29.79|29.63|1
1646117830000|2022-03-01 06:57:10|29.93|29.63|29.93|29.63|29.93|29.67|29.92|29.63|0
1646117860000|2022-03-01 06:57:40|29.92|29.62|29.92|29.62|29.92|29.62|29.92|29.62|0
1646117920000|2022-03-01 06:58:40|29.91|29.61|29.91|29.61|29.91|29.61|29.91|29.61|0
1646117940000|2022-03-01 06:59:00|29.92|29.62|29.92|29.62|29.92|29.62|29.92|29.62|0
1646117950000|2022-03-01 06:59:10|29.91|29.61|29.91|29.61|29.91|29.61|29.91|29.61|0
1646117960000|2022-03-01 06:59:20|29.92|29.62|29.92|29.62|29.92|29.62|29.92|29.62|0
1646117970000|2022-03-01 06:59:30|29.91|29.61|29.92|29.62|29.92|29.62|29.91|29.61|0
1646117980000|2022-03-01 06:59:40|29.91|29.61|29.92|29.62|29.92|29.62|29.91|29.61|0
1646118000000|2022-03-01 07:00:00|29.85|29.6|29.88|29.63|29.88|29.71|29.79|29.6|1
1646118010000|2022-03-01 07:00:10|29.79|29.71|29.76|29.68|29.79|29.71|29.76|29.68|0
1646118020000|2022-03-01 07:00:20|29.86|29.61|29.86|29.61|29.86|29.61|29.86|29.61|5
1646118060000|2022-03-01 07:01:00|29.85|29.6|29.81|29.56|29.85|29.67|29.75|29.56|0
1646118070000|2022-03-01 07:01:10|29.83|29.53|29.83|29.53|29.83|29.53|29.83|29.53|0
1646118080000|2022-03-01 07:01:20|29.81|29.56|29.81|29.56|29.81|29.56|29.81|29.56|0
1646118100000|2022-03-01 07:01:40|29.83|29.53|29.81|29.56|29.83|29.56|29.81|29.53|0
1646118120000|2022-03-01 07:02:00|29.8|29.55|29.88|29.63|29.88|29.69|29.77|29.55|5
1646118130000|2022-03-01 07:02:10|29.89|29.64|29.87|29.62|29.89|29.64|29.87|29.62|0
1646118140000|2022-03-01 07:02:20|29.88|29.63|29.88|29.63|29.88|29.63|29.88|29.63|0
1646118150000|2022-03-01 07:02:30|29.89|29.64|29.88|29.63|29.89|29.64|29.88|29.63|0
1646118160000|2022-03-01 07:02:40|29.89|29.64|29.87|29.62|29.89|29.64|29.87|29.62|0
1646118180000|2022-03-01 07:03:00|29.88|29.63|29.88|29.63|29.88|29.63|29.88|29.63|0
1646118190000|2022-03-01 07:03:10|29.9|29.65|29.9|29.65|29.9|29.65|29.9|29.65|0
1646118200000|2022-03-01 07:03:20|29.91|29.66|29.91|29.66|29.91|29.66|29.91|29.66|0
1646118210000|2022-03-01 07:03:30|29.99|29.69|29.93|29.68|29.99|29.69|29.93|29.67|50
1646118230000|2022-03-01 07:03:50|29.94|29.69|29.93|29.68|29.94|29.69|29.93|29.68|0
1646118250000|2022-03-01 07:04:10|29.94|29.69|29.94|29.69|29.94|29.69|29.94|29.69|0
1646118280000|2022-03-01 07:04:40|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1646118290000|2022-03-01 07:04:50|29.9|29.65|29.9|29.65|29.9|29.65|29.9|29.65|4
1646118360000|2022-03-01 07:06:00|29.89|29.64|29.89|29.64|29.89|29.64|29.89|29.64|0
1646118370000|2022-03-01 07:06:10|29.86|29.61|29.73|29.48|29.86|29.67|29.7|29.45|1
1646118380000|2022-03-01 07:06:20|29.65|29.57|29.77|29.52|29.77|29.57|29.65|29.52|1
1646118390000|2022-03-01 07:06:30|29.79|29.54|29.79|29.54|29.79|29.54|29.79|29.54|0
1646118400000|2022-03-01 07:06:40|29.69|29.61|29.76|29.51|29.76|29.62|29.69|29.51|0
1646118420000|2022-03-01 07:07:00|29.67|29.59|29.66|29.58|29.73|29.65|29.64|29.56|1
1646118430000|2022-03-01 07:07:10|29.64|29.56|29.64|29.56|29.64|29.56|29.63|29.55|0
1646118440000|2022-03-01 07:07:20|29.63|29.55|29.61|29.53|29.63|29.55|29.61|29.53|0
1646118450000|2022-03-01 07:07:30|29.6|29.52|29.6|29.52|29.61|29.53|29.6|29.52|0
1646118460000|2022-03-01 07:07:40|29.58|29.5|29.5|29.42|29.58|29.5|29.46|29.38|26
1646118470000|2022-03-01 07:07:50|29.49|29.41|29.43|29.35|29.56|29.41|29.41|29.24|31
1646118480000|2022-03-01 07:08:00|29.44|29.36|29.57|29.32|29.57|29.4|29.44|29.32|3
1646118490000|2022-03-01 07:08:10|29.56|29.31|29.46|29.38|29.56|29.42|29.46|29.31|0
1646118510000|2022-03-01 07:08:30|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1646118520000|2022-03-01 07:08:40|29.45|29.37|29.44|29.36|29.45|29.37|29.44|29.36|4
1646118530000|2022-03-01 07:08:50|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|13
1646118540000|2022-03-01 07:09:00|29.49|29.41|29.51|29.43|29.51|29.43|29.49|29.41|2
1646118560000|2022-03-01 07:09:20|29.55|29.47|29.56|29.48|29.56|29.48|29.55|29.47|0
1646118580000|2022-03-01 07:09:40|29.58|29.5|29.55|29.47|29.58|29.5|29.55|29.47|1
1646118590000|2022-03-01 07:09:50|29.54|29.46|29.54|29.46|29.55|29.47|29.54|29.46|0
1646118600000|2022-03-01 07:10:00|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1646118610000|2022-03-01 07:10:10|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|1
1646118620000|2022-03-01 07:10:20|29.55|29.47|29.57|29.49|29.57|29.49|29.55|29.47|0
1646118630000|2022-03-01 07:10:30|29.58|29.5|29.56|29.48|29.6|29.52|29.56|29.48|0
1646118640000|2022-03-01 07:10:40|29.55|29.47|29.56|29.48|29.56|29.48|29.55|29.47|0
1646118660000|2022-03-01 07:11:00|29.55|29.47|29.56|29.48|29.56|29.48|29.55|29.47|0
1646118670000|2022-03-01 07:11:10|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1646118680000|2022-03-01 07:11:20|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1646118690000|2022-03-01 07:11:30|29.55|29.47|29.55|29.47|29.56|29.48|29.55|29.47|0
1646118700000|2022-03-01 07:11:40|29.56|29.48|29.58|29.5|29.58|29.5|29.56|29.48|1
1646118710000|2022-03-01 07:11:50|29.59|29.51|29.6|29.52|29.63|29.55|29.59|29.51|0
1646118720000|2022-03-01 07:12:00|29.61|29.53|29.59|29.51|29.61|29.53|29.59|29.51|1
1646118730000|2022-03-01 07:12:10|29.58|29.5|29.59|29.51|29.61|29.53|29.58|29.5|0
1646118740000|2022-03-01 07:12:20|29.6|29.52|29.59|29.51|29.6|29.52|29.59|29.51|1
1646118760000|2022-03-01 07:12:40|29.58|29.5|29.59|29.51|29.59|29.51|29.58|29.5|1
1646118790000|2022-03-01 07:13:10|29.6|29.52|29.59|29.51|29.7|29.57|29.59|29.45|68
1646118800000|2022-03-01 07:13:20|29.63|29.55|29.59|29.51|29.63|29.55|29.59|29.51|45
1646118810000|2022-03-01 07:13:30|29.58|29.5|29.58|29.5|29.59|29.51|29.58|29.5|4
1646118820000|2022-03-01 07:13:40|29.56|29.48|29.54|29.46|29.56|29.48|29.51|29.43|5
1646118830000|2022-03-01 07:13:50|29.56|29.48|29.55|29.47|29.58|29.5|29.55|29.47|0
1646118840000|2022-03-01 07:14:00|29.53|29.45|29.49|29.41|29.53|29.45|29.49|29.41|2
1646118850000|2022-03-01 07:14:10|29.5|29.42|29.54|29.46|29.54|29.46|29.46|29.38|0
1646118860000|2022-03-01 07:14:20|29.53|29.45|29.54|29.46|29.54|29.46|29.53|29.45|0
1646118880000|2022-03-01 07:14:40|29.55|29.47|29.57|29.49|29.57|29.49|29.55|29.47|0
1646118890000|2022-03-01 07:14:50|29.56|29.48|29.55|29.47|29.56|29.48|29.55|29.47|0
1646118900000|2022-03-01 07:15:00|29.56|29.48|29.52|29.44|29.56|29.48|29.52|29.44|9
1646118910000|2022-03-01 07:15:10|29.54|29.46|29.5|29.42|29.54|29.46|29.5|29.42|0
1646118920000|2022-03-01 07:15:20|29.51|29.43|29.54|29.46|29.54|29.46|29.51|29.43|0
1646118940000|2022-03-01 07:15:40|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1646118970000|2022-03-01 07:16:10|29.51|29.43|29.52|29.44|29.52|29.44|29.51|29.43|0
1646118980000|2022-03-01 07:16:20|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1646118990000|2022-03-01 07:16:30|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|7
1646119010000|2022-03-01 07:16:50|29.44|29.36|29.44|29.36|29.44|29.36|29.41|29.33|0
1646119020000|2022-03-01 07:17:00|29.45|29.37|29.48|29.4|29.48|29.4|29.45|29.37|1
1646119030000|2022-03-01 07:17:10|29.5|29.42|29.46|29.38|29.5|29.42|29.46|29.38|1
1646119050000|2022-03-01 07:17:30|29.48|29.4|29.48|29.4|29.49|29.41|29.48|29.4|1
1646119060000|2022-03-01 07:17:40|29.49|29.41|29.5|29.42|29.5|29.42|29.49|29.41|0
1646119080000|2022-03-01 07:18:00|29.51|29.43|29.49|29.41|29.51|29.43|29.49|29.41|0
1646119090000|2022-03-01 07:18:10|29.5|29.42|29.54|29.46|29.54|29.46|29.49|29.41|0
1646119120000|2022-03-01 07:18:40|29.52|29.44|29.54|29.46|29.54|29.46|29.52|29.44|0
1646119140000|2022-03-01 07:19:00|29.55|29.47|29.54|29.46|29.55|29.47|29.54|29.46|0
1646119150000|2022-03-01 07:19:10|29.52|29.44|29.52|29.44|29.54|29.46|29.51|29.43|0
1646119160000|2022-03-01 07:19:20|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1646119170000|2022-03-01 07:19:30|29.52|29.44|29.52|29.44|29.52|29.44|29.51|29.43|4
1646119180000|2022-03-01 07:19:40|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1646119190000|2022-03-01 07:19:50|29.52|29.44|29.52|29.44|29.52|29.44|29.51|29.43|0
1646119200000|2022-03-01 07:20:00|29.54|29.46|29.52|29.44|29.54|29.46|29.51|29.43|0
1646119210000|2022-03-01 07:20:10|29.51|29.43|29.52|29.44|29.52|29.44|29.51|29.43|0
1646119220000|2022-03-01 07:20:20|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1646119230000|2022-03-01 07:20:30|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|2
1646119240000|2022-03-01 07:20:40|29.49|29.41|29.51|29.43|29.51|29.43|29.49|29.41|0
1646119250000|2022-03-01 07:20:50|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1646119260000|2022-03-01 07:21:00|29.51|29.43|29.5|29.42|29.51|29.43|29.5|29.42|1
1646119270000|2022-03-01 07:21:10|29.49|29.41|29.5|29.42|29.5|29.42|29.46|29.38|0
1646119280000|2022-03-01 07:21:20|29.49|29.41|29.49|29.41|29.5|29.42|29.49|29.41|0
1646119290000|2022-03-01 07:21:30|29.47|29.39|29.49|29.41|29.49|29.41|29.44|29.36|30
1646119300000|2022-03-01 07:21:40|29.47|29.39|29.52|29.44|29.52|29.44|29.47|29.39|0
1646119310000|2022-03-01 07:21:50|29.51|29.43|29.5|29.42|29.52|29.44|29.5|29.42|0
1646119320000|2022-03-01 07:22:00|29.51|29.43|29.5|29.42|29.51|29.43|29.5|29.42|0
1646119330000|2022-03-01 07:22:10|29.51|29.43|29.52|29.44|29.54|29.46|29.51|29.43|0
1646119350000|2022-03-01 07:22:30|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1646119360000|2022-03-01 07:22:40|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|1
1646119380000|2022-03-01 07:23:00|29.57|29.49|29.56|29.48|29.57|29.49|29.56|29.48|0
1646119390000|2022-03-01 07:23:10|29.52|29.44|29.52|29.44|29.56|29.48|29.52|29.44|0
1646119400000|2022-03-01 07:23:20|29.54|29.46|29.52|29.44|29.55|29.47|29.52|29.44|0
1646119410000|2022-03-01 07:23:30|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|1
1646119420000|2022-03-01 07:23:40|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1646119440000|2022-03-01 07:24:00|29.54|29.46|29.52|29.44|29.55|29.47|29.52|29.44|0
1646119460000|2022-03-01 07:24:20|29.54|29.46|29.56|29.48|29.57|29.49|29.54|29.46|3
1646119490000|2022-03-01 07:24:50|29.57|29.49|29.54|29.46|29.57|29.49|29.54|29.46|0
1646119500000|2022-03-01 07:25:00|29.52|29.44|29.56|29.48|29.56|29.48|29.52|29.44|0
1646119510000|2022-03-01 07:25:10|29.55|29.47|29.55|29.47|29.56|29.48|29.54|29.46|0
1646119520000|2022-03-01 07:25:20|29.56|29.48|29.55|29.47|29.56|29.48|29.54|29.46|0
1646119530000|2022-03-01 07:25:30|29.54|29.46|29.54|29.46|29.55|29.47|29.52|29.44|0
1646119560000|2022-03-01 07:26:00|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1646119570000|2022-03-01 07:26:10|29.55|29.47|29.54|29.46|29.56|29.48|29.51|29.43|0
1646119580000|2022-03-01 07:26:20|29.51|29.43|29.51|29.43|29.52|29.44|29.51|29.43|0
1646119590000|2022-03-01 07:26:30|29.54|29.46|29.5|29.42|29.54|29.46|29.5|29.42|0
1646119600000|2022-03-01 07:26:40|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1646119610000|2022-03-01 07:26:50|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1646119620000|2022-03-01 07:27:00|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1646119630000|2022-03-01 07:27:10|29.56|29.48|29.54|29.46|29.56|29.48|29.54|29.46|0
1646119650000|2022-03-01 07:27:30|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1646119660000|2022-03-01 07:27:40|29.55|29.47|29.54|29.46|29.55|29.47|29.54|29.46|0
1646119670000|2022-03-01 07:27:50|29.52|29.44|29.5|29.42|29.52|29.44|29.5|29.42|1
1646119680000|2022-03-01 07:28:00|29.49|29.41|29.49|29.41|29.5|29.42|29.46|29.38|0
1646119690000|2022-03-01 07:28:10|29.51|29.43|29.54|29.46|29.54|29.46|29.51|29.43|0
1646119700000|2022-03-01 07:28:20|29.55|29.47|29.56|29.48|29.56|29.48|29.55|29.47|1
1646119710000|2022-03-01 07:28:30|29.58|29.5|29.57|29.49|29.58|29.5|29.57|29.49|0
1646119720000|2022-03-01 07:28:40|29.58|29.5|29.61|29.53|29.61|29.53|29.57|29.49|0
1646119730000|2022-03-01 07:28:50|29.62|29.54|29.62|29.54|29.62|29.54|29.61|29.53|0
1646119740000|2022-03-01 07:29:00|29.61|29.53|29.62|29.54|29.62|29.54|29.61|29.53|0
1646119750000|2022-03-01 07:29:10|29.61|29.53|29.61|29.53|29.62|29.54|29.61|29.53|1
1646119760000|2022-03-01 07:29:20|29.58|29.5|29.57|29.49|29.58|29.5|29.57|29.49|0
1646119770000|2022-03-01 07:29:30|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1646119780000|2022-03-01 07:29:40|29.6|29.52|29.65|29.57|29.65|29.57|29.6|29.52|0
1646119790000|2022-03-01 07:29:50|29.63|29.55|29.62|29.54|29.63|29.55|29.62|29.54|0
1646119800000|2022-03-01 07:30:00|29.63|29.55|29.66|29.58|29.7|29.62|29.63|29.55|1
1646119810000|2022-03-01 07:30:10|29.67|29.59|29.65|29.57|29.7|29.62|29.62|29.54|0
1646119820000|2022-03-01 07:30:20|29.62|29.54|29.63|29.55|29.63|29.55|29.61|29.53|1
1646119830000|2022-03-01 07:30:30|29.62|29.54|29.63|29.55|29.63|29.55|29.61|29.53|0
1646119840000|2022-03-01 07:30:40|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1646119850000|2022-03-01 07:30:50|29.63|29.55|29.65|29.57|29.65|29.57|29.63|29.55|0
1646119860000|2022-03-01 07:31:00|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|0
1646119870000|2022-03-01 07:31:10|29.67|29.59|29.67|29.59|29.67|29.59|29.66|29.58|0
1646119880000|2022-03-01 07:31:20|29.66|29.58|29.65|29.57|29.66|29.58|29.65|29.57|1
1646119890000|2022-03-01 07:31:30|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|0
1646119900000|2022-03-01 07:31:40|29.67|29.59|29.67|29.59|29.67|29.59|29.65|29.57|0
1646119910000|2022-03-01 07:31:50|29.66|29.58|29.67|29.59|29.67|29.59|29.66|29.58|0
1646119920000|2022-03-01 07:32:00|29.65|29.57|29.67|29.59|29.67|29.59|29.65|29.57|0
1646119930000|2022-03-01 07:32:10|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|0
1646119940000|2022-03-01 07:32:20|29.67|29.59|29.66|29.58|29.67|29.59|29.65|29.57|0
1646119950000|2022-03-01 07:32:30|29.67|29.59|29.7|29.62|29.71|29.63|29.67|29.59|4
1646119960000|2022-03-01 07:32:40|29.71|29.63|29.77|29.69|29.77|29.69|29.7|29.62|8
1646119970000|2022-03-01 07:32:50|29.78|29.7|29.73|29.65|29.78|29.7|29.72|29.64|16
1646119980000|2022-03-01 07:33:00|29.72|29.64|29.74|29.66|29.74|29.66|29.72|29.64|1
1646119990000|2022-03-01 07:33:10|29.76|29.68|29.7|29.62|29.76|29.68|29.7|29.62|2
1646120000000|2022-03-01 07:33:20|29.71|29.63|29.73|29.65|29.73|29.65|29.71|29.63|2
1646120010000|2022-03-01 07:33:30|29.71|29.63|29.73|29.65|29.73|29.65|29.7|29.62|0
1646120020000|2022-03-01 07:33:40|29.74|29.66|29.73|29.65|29.74|29.66|29.72|29.64|1
1646120030000|2022-03-01 07:33:50|29.72|29.64|29.73|29.65|29.73|29.65|29.72|29.64|0
1646120050000|2022-03-01 07:34:10|29.72|29.64|29.73|29.65|29.73|29.65|29.72|29.64|0
1646120070000|2022-03-01 07:34:30|29.72|29.64|29.7|29.62|29.72|29.64|29.67|29.59|0
1646120090000|2022-03-01 07:34:50|29.71|29.63|29.68|29.6|29.71|29.63|29.68|29.6|0
1646120100000|2022-03-01 07:35:00|29.7|29.62|29.68|29.6|29.7|29.62|29.66|29.58|1
1646120110000|2022-03-01 07:35:10|29.7|29.62|29.7|29.62|29.7|29.62|29.67|29.59|3
1646120150000|2022-03-01 07:35:50|29.68|29.6|29.7|29.62|29.7|29.62|29.68|29.6|1
1646120160000|2022-03-01 07:36:00|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|2
1646120170000|2022-03-01 07:36:10|29.7|29.62|29.65|29.57|29.7|29.62|29.63|29.55|0
1646120180000|2022-03-01 07:36:20|29.63|29.55|29.65|29.57|29.67|29.59|29.63|29.55|0
1646120190000|2022-03-01 07:36:30|29.67|29.59|29.65|29.57|29.71|29.63|29.65|29.57|40
1646120200000|2022-03-01 07:36:40|29.63|29.55|29.63|29.55|29.65|29.57|29.6|29.52|40
1646120210000|2022-03-01 07:36:50|29.62|29.54|29.65|29.57|29.65|29.57|29.62|29.54|0
1646120220000|2022-03-01 07:37:00|29.63|29.55|29.64|29.56|29.65|29.57|29.63|29.55|0
1646120230000|2022-03-01 07:37:10|29.65|29.57|29.66|29.58|29.66|29.58|29.65|29.57|20
1646120240000|2022-03-01 07:37:20|29.65|29.57|29.66|29.58|29.66|29.58|29.65|29.57|1
1646120250000|2022-03-01 07:37:30|29.65|29.57|29.66|29.58|29.66|29.58|29.63|29.55|1
1646120260000|2022-03-01 07:37:40|29.65|29.57|29.62|29.54|29.65|29.57|29.61|29.53|1
1646120270000|2022-03-01 07:37:50|29.63|29.55|29.62|29.54|29.63|29.55|29.62|29.54|0
1646120280000|2022-03-01 07:38:00|29.61|29.53|29.6|29.52|29.61|29.53|29.59|29.51|0
1646120290000|2022-03-01 07:38:10|29.59|29.51|29.58|29.5|29.61|29.53|29.58|29.5|1
1646120300000|2022-03-01 07:38:20|29.6|29.52|29.58|29.5|29.61|29.53|29.58|29.5|1
1646120310000|2022-03-01 07:38:30|29.61|29.53|29.65|29.57|29.66|29.58|29.61|29.53|1
1646120330000|2022-03-01 07:38:50|29.64|29.56|29.66|29.58|29.66|29.58|29.64|29.56|0
1646120340000|2022-03-01 07:39:00|29.67|29.59|29.66|29.58|29.68|29.6|29.66|29.58|0
1646120360000|2022-03-01 07:39:20|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1646120370000|2022-03-01 07:39:30|29.63|29.55|29.6|29.52|29.65|29.57|29.6|29.52|1
1646120380000|2022-03-01 07:39:40|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1646120390000|2022-03-01 07:39:50|29.61|29.53|29.6|29.52|29.62|29.54|29.6|29.52|0
1646120400000|2022-03-01 07:40:00|29.61|29.53|29.62|29.54|29.62|29.54|29.6|29.52|1
1646120410000|2022-03-01 07:40:10|29.61|29.53|29.6|29.52|29.61|29.53|29.6|29.52|0
1646120420000|2022-03-01 07:40:20|29.61|29.53|29.6|29.52|29.61|29.53|29.6|29.52|0
1646120430000|2022-03-01 07:40:30|29.58|29.5|29.61|29.53|29.61|29.53|29.57|29.49|0
1646120440000|2022-03-01 07:40:40|29.6|29.52|29.61|29.53|29.61|29.53|29.6|29.52|0
1646120450000|2022-03-01 07:40:50|29.62|29.54|29.61|29.53|29.62|29.54|29.6|29.52|0
1646120460000|2022-03-01 07:41:00|29.6|29.52|29.61|29.53|29.62|29.54|29.6|29.52|0
1646120470000|2022-03-01 07:41:10|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1646120480000|2022-03-01 07:41:20|29.61|29.53|29.62|29.54|29.62|29.54|29.61|29.53|1
1646120500000|2022-03-01 07:41:40|29.63|29.55|29.62|29.54|29.63|29.55|29.62|29.54|0
1646120510000|2022-03-01 07:41:50|29.63|29.55|29.62|29.54|29.63|29.55|29.62|29.54|0
1646120520000|2022-03-01 07:42:00|29.61|29.53|29.62|29.54|29.62|29.54|29.61|29.53|0
1646120530000|2022-03-01 07:42:10|29.61|29.53|29.6|29.52|29.61|29.53|29.6|29.52|0
1646120540000|2022-03-01 07:42:20|29.61|29.53|29.62|29.54|29.62|29.54|29.61|29.53|0
1646120550000|2022-03-01 07:42:30|29.61|29.53|29.62|29.54|29.62|29.54|29.61|29.53|0
1646120560000|2022-03-01 07:42:40|29.63|29.55|29.62|29.54|29.63|29.55|29.61|29.53|0
1646120570000|2022-03-01 07:42:50|29.61|29.53|29.61|29.53|29.62|29.54|29.6|29.52|0
1646120580000|2022-03-01 07:43:00|29.6|29.52|29.62|29.54|29.62|29.54|29.6|29.52|0
1646120590000|2022-03-01 07:43:10|29.63|29.55|29.62|29.54|29.63|29.55|29.61|29.53|0
1646120600000|2022-03-01 07:43:20|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|0
1646120610000|2022-03-01 07:43:30|29.62|29.54|29.63|29.55|29.63|29.55|29.62|29.54|0
1646120620000|2022-03-01 07:43:40|29.62|29.54|29.62|29.54|29.63|29.55|29.62|29.54|0
1646120630000|2022-03-01 07:43:50|29.63|29.55|29.63|29.55|29.63|29.55|29.62|29.54|0
1646120640000|2022-03-01 07:44:00|29.62|29.54|29.62|29.54|29.63|29.55|29.62|29.54|1
1646120650000|2022-03-01 07:44:10|29.6|29.52|29.61|29.53|29.62|29.54|29.6|29.52|0
1646120660000|2022-03-01 07:44:20|29.6|29.52|29.63|29.55|29.63|29.55|29.6|29.52|0
1646120670000|2022-03-01 07:44:30|29.65|29.57|29.66|29.58|29.66|29.58|29.65|29.57|0
1646120680000|2022-03-01 07:44:40|29.65|29.57|29.63|29.55|29.65|29.57|29.63|29.55|0
1646120700000|2022-03-01 07:45:00|29.61|29.53|29.65|29.57|29.65|29.57|29.61|29.53|7
1646120710000|2022-03-01 07:45:10|29.66|29.58|29.66|29.58|29.66|29.58|29.65|29.57|0
1646120730000|2022-03-01 07:45:30|29.65|29.57|29.63|29.55|29.65|29.57|29.63|29.55|0
1646120740000|2022-03-01 07:45:40|29.62|29.54|29.65|29.57|29.65|29.57|29.62|29.54|0
1646120750000|2022-03-01 07:45:50|29.63|29.55|29.65|29.57|29.65|29.57|29.62|29.54|0
1646120760000|2022-03-01 07:46:00|29.63|29.55|29.62|29.54|29.63|29.55|29.62|29.54|0
1646120770000|2022-03-01 07:46:10|29.63|29.55|29.62|29.54|29.63|29.55|29.61|29.53|0
1646120780000|2022-03-01 07:46:20|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|1
1646120790000|2022-03-01 07:46:30|29.62|29.54|29.62|29.54|29.63|29.55|29.62|29.54|0
1646120800000|2022-03-01 07:46:40|29.63|29.55|29.65|29.57|29.65|29.57|29.63|29.55|0
1646120810000|2022-03-01 07:46:50|29.63|29.55|29.65|29.57|29.66|29.58|29.63|29.55|0
1646120820000|2022-03-01 07:47:00|29.66|29.58|29.65|29.57|29.66|29.58|29.65|29.57|0
1646120830000|2022-03-01 07:47:10|29.66|29.58|29.67|29.59|29.68|29.6|29.66|29.58|2
1646120840000|2022-03-01 07:47:20|||||||||10
1646120860000|2022-03-01 07:47:40|||||||||5
1646120870000|2022-03-01 07:47:50|||||||||5
1646120880000|2022-03-01 07:48:00|29.65|29.57|29.66|29.58|29.67|29.59|29.65|29.57|10
1646120890000|2022-03-01 07:48:10|29.67|29.59|29.65|29.57|29.67|29.59|29.65|29.57|1
1646120910000|2022-03-01 07:48:30|29.66|29.58|29.66|29.58|29.68|29.6|29.66|29.58|6
1646120920000|2022-03-01 07:48:40|29.64|29.56|29.64|29.56|29.65|29.57|29.64|29.56|40
1646120930000|2022-03-01 07:48:50|29.65|29.57|29.62|29.54|29.66|29.58|29.62|29.54|0
1646120940000|2022-03-01 07:49:00|29.64|29.56|29.62|29.54|29.64|29.56|29.62|29.54|0
1646120950000|2022-03-01 07:49:10|29.64|29.56|29.62|29.54|29.64|29.56|29.62|29.54|1
1646120960000|2022-03-01 07:49:20|29.65|29.57|29.66|29.58|29.66|29.58|29.65|29.57|5
1646120990000|2022-03-01 07:49:50|29.65|29.57|29.66|29.58|29.66|29.58|29.65|29.57|0
1646121000000|2022-03-01 07:50:00|29.65|29.57|29.64|29.56|29.66|29.58|29.62|29.54|12
1646121010000|2022-03-01 07:50:10|29.65|29.57|29.62|29.54|29.65|29.57|29.62|29.54|0
1646121020000|2022-03-01 07:50:20|29.61|29.53|29.62|29.54|29.62|29.54|29.61|29.53|0
1646121030000|2022-03-01 07:50:30|29.64|29.56|29.61|29.53|29.64|29.56|29.61|29.53|5
1646121070000|2022-03-01 07:51:10|29.62|29.54|29.61|29.53|29.62|29.54|29.61|29.53|0
1646121080000|2022-03-01 07:51:20|29.62|29.54|29.61|29.53|29.62|29.54|29.61|29.53|0
1646121090000|2022-03-01 07:51:30|29.6|29.52|29.54|29.46|29.6|29.52|29.54|29.46|4
1646121100000|2022-03-01 07:51:40|29.55|29.47|29.59|29.51|29.61|29.53|29.54|29.46|37
1646121110000|2022-03-01 07:51:50|29.6|29.52|29.6|29.52|29.61|29.53|29.59|29.51|1
1646121120000|2022-03-01 07:52:00|29.59|29.51|29.57|29.49|29.6|29.52|29.57|29.49|4
1646121130000|2022-03-01 07:52:10|29.59|29.51|29.61|29.53|29.61|29.53|29.59|29.51|0
1646121140000|2022-03-01 07:52:20|29.6|29.52|29.6|29.52|29.61|29.53|29.57|29.49|5
1646121150000|2022-03-01 07:52:30|29.61|29.53|29.62|29.54|29.63|29.55|29.59|29.51|15
1646121160000|2022-03-01 07:52:40|29.61|29.53|29.64|29.56|29.66|29.58|29.61|29.53|36
1646121170000|2022-03-01 07:52:50|29.66|29.58|29.66|29.58|29.66|29.58|29.64|29.56|0
1646121190000|2022-03-01 07:53:10|29.67|29.59|29.68|29.6|29.68|29.6|29.67|29.59|25
1646121200000|2022-03-01 07:53:20|29.66|29.58|29.66|29.58|29.67|29.59|29.66|29.58|20
1646121210000|2022-03-01 07:53:30|29.67|29.59|29.66|29.58|29.67|29.59|29.65|29.57|0
1646121220000|2022-03-01 07:53:40|29.65|29.57|29.62|29.54|29.65|29.57|29.62|29.54|3
1646121230000|2022-03-01 07:53:50|29.64|29.56|29.67|29.59|29.67|29.59|29.64|29.56|0
1646121240000|2022-03-01 07:54:00|29.68|29.6|29.67|29.59|29.68|29.6|29.67|29.59|0
1646121250000|2022-03-01 07:54:10|29.66|29.58|29.67|29.59|29.67|29.59|29.66|29.58|0
1646121270000|2022-03-01 07:54:30|29.66|29.58|29.67|29.59|29.67|29.59|29.66|29.58|0
1646121280000|2022-03-01 07:54:40|29.66|29.58|29.67|29.59|29.68|29.6|29.66|29.58|0
1646121290000|2022-03-01 07:54:50|29.7|29.62|29.7|29.62|29.71|29.63|29.69|29.61|0
1646121300000|2022-03-01 07:55:00|29.67|29.59|29.71|29.63|29.71|29.63|29.67|29.59|0
1646121310000|2022-03-01 07:55:10|29.74|29.66|29.76|29.68|29.76|29.68|29.74|29.66|20
1646121320000|2022-03-01 07:55:20|29.75|29.67|29.74|29.66|29.76|29.68|29.74|29.66|0
1646121330000|2022-03-01 07:55:30|29.75|29.67|29.74|29.66|29.75|29.67|29.72|29.64|6
1646121340000|2022-03-01 07:55:40|29.72|29.64|29.74|29.66|29.74|29.66|29.72|29.64|0
1646121350000|2022-03-01 07:55:50|29.72|29.64|29.72|29.64|29.74|29.66|29.72|29.64|0
1646121360000|2022-03-01 07:56:00|29.74|29.66|29.67|29.59|29.74|29.66|29.67|29.59|0
1646121370000|2022-03-01 07:56:10|29.69|29.61|29.67|29.59|29.69|29.61|29.67|29.59|0
1646121380000|2022-03-01 07:56:20|29.69|29.61|29.7|29.62|29.7|29.62|29.69|29.61|0
1646121390000|2022-03-01 07:56:30|29.69|29.61|29.69|29.61|29.7|29.62|29.67|29.59|0
1646121400000|2022-03-01 07:56:40|29.67|29.59|29.71|29.63|29.71|29.63|29.67|29.59|0
1646121410000|2022-03-01 07:56:50|29.72|29.64|29.71|29.63|29.72|29.64|29.71|29.63|0
1646121430000|2022-03-01 07:57:10|29.72|29.64|29.71|29.63|29.72|29.64|29.71|29.63|0
1646121440000|2022-03-01 07:57:20|29.74|29.66|29.75|29.67|29.76|29.68|29.74|29.66|0
1646121450000|2022-03-01 07:57:30|29.74|29.66|29.76|29.68|29.76|29.68|29.72|29.64|0
1646121460000|2022-03-01 07:57:40|29.77|29.69|29.76|29.68|29.77|29.69|29.74|29.66|0
1646121470000|2022-03-01 07:57:50|29.75|29.67|29.77|29.69|29.78|29.7|29.74|29.66|7
1646121480000|2022-03-01 07:58:00|29.78|29.7|29.82|29.74|29.82|29.74|29.76|29.68|12
1646121490000|2022-03-01 07:58:10|29.81|29.73|29.83|29.75|29.85|29.77|29.8|29.72|2
1646121500000|2022-03-01 07:58:20|29.85|29.77|29.79|29.71|29.85|29.77|29.79|29.71|0
1646121510000|2022-03-01 07:58:30|29.77|29.69|29.78|29.7|29.78|29.7|29.77|29.69|0
1646121520000|2022-03-01 07:58:40|29.77|29.69|29.77|29.69|29.77|29.69|29.76|29.68|0
1646121530000|2022-03-01 07:58:50|29.76|29.68|29.77|29.69|29.78|29.7|29.76|29.68|0
1646121540000|2022-03-01 07:59:00|29.76|29.68|29.81|29.73|29.81|29.73|29.76|29.68|0
1646121550000|2022-03-01 07:59:10|29.8|29.72|29.8|29.72|29.81|29.73|29.78|29.7|0
1646121560000|2022-03-01 07:59:20|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|0
1646121570000|2022-03-01 07:59:30|29.78|29.7|29.73|29.65|29.78|29.7|29.73|29.65|14
1646121580000|2022-03-01 07:59:40|29.75|29.67|29.75|29.67|29.77|29.69|29.75|29.67|1
1646121590000|2022-03-01 07:59:50|29.76|29.68|29.7|29.62|29.77|29.69|29.68|29.6|23
1646121600000|2022-03-01 08:00:00|29.71|29.63|29.8|29.72|29.82|29.74|29.71|29.63|55
1646121610000|2022-03-01 08:00:10|29.81|29.73|29.84|29.76|29.87|29.79|29.81|29.73|31
1646121620000|2022-03-01 08:00:20|29.81|29.73|29.74|29.66|29.85|29.77|29.74|29.66|50
1646121630000|2022-03-01 08:00:30|29.75|29.67|29.79|29.71|29.79|29.71|29.74|29.66|6
1646121640000|2022-03-01 08:00:40|29.8|29.72|29.74|29.66|29.8|29.72|29.74|29.66|2
1646121650000|2022-03-01 08:00:50|29.75|29.67|29.75|29.67|29.78|29.7|29.74|29.66|9
1646121660000|2022-03-01 08:01:00|29.76|29.68|29.71|29.63|29.76|29.68|29.65|29.57|25
1646121670000|2022-03-01 08:01:10|29.7|29.62|29.71|29.63|29.71|29.63|29.7|29.62|23
1646121680000|2022-03-01 08:01:20|29.73|29.65|29.75|29.67|29.77|29.69|29.73|29.65|21
1646121690000|2022-03-01 08:01:30|29.76|29.68|29.78|29.7|29.78|29.7|29.74|29.66|0
1646121700000|2022-03-01 08:01:40|29.79|29.71|29.75|29.67|29.79|29.71|29.74|29.66|12
1646121710000|2022-03-01 08:01:50|29.74|29.66|29.75|29.67|29.76|29.68|29.71|29.63|2
1646121720000|2022-03-01 08:02:00|29.78|29.7|29.75|29.67|29.81|29.73|29.74|29.66|12
1646121730000|2022-03-01 08:02:10|29.76|29.68|29.76|29.68|29.76|29.68|29.71|29.63|21
1646121740000|2022-03-01 08:02:20|29.74|29.66|29.66|29.58|29.77|29.69|29.66|29.58|16
1646121750000|2022-03-01 08:02:30|29.67|29.59|29.65|29.57|29.67|29.59|29.64|29.56|2
1646121760000|2022-03-01 08:02:40|29.66|29.58|29.64|29.56|29.66|29.58|29.61|29.53|6
1646121770000|2022-03-01 08:02:50|29.65|29.57|29.65|29.57|29.66|29.58|29.64|29.56|0
1646121780000|2022-03-01 08:03:00|29.66|29.58|29.66|29.58|29.7|29.62|29.65|29.57|2
1646121790000|2022-03-01 08:03:10|29.65|29.57|29.61|29.53|29.66|29.58|29.61|29.53|18
1646121800000|2022-03-01 08:03:20|29.59|29.51|29.63|29.55|29.64|29.56|29.59|29.51|25
1646121810000|2022-03-01 08:03:30|29.65|29.57|29.59|29.51|29.7|29.62|29.59|29.51|92
1646121820000|2022-03-01 08:03:40|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|2
1646121830000|2022-03-01 08:03:50|29.62|29.54|29.63|29.55|29.65|29.57|29.58|29.5|108
1646121840000|2022-03-01 08:04:00|29.64|29.56|29.65|29.57|29.65|29.57|29.64|29.56|0
1646121850000|2022-03-01 08:04:10|29.64|29.56|29.6|29.52|29.65|29.57|29.57|29.49|49
1646121860000|2022-03-01 08:04:20|29.62|29.54|29.6|29.52|29.62|29.54|29.6|29.52|0
1646121870000|2022-03-01 08:04:30|29.59|29.51|29.6|29.52|29.62|29.54|29.57|29.49|19
1646121880000|2022-03-01 08:04:40|29.59|29.51|29.51|29.43|29.62|29.54|29.51|29.43|39
1646121890000|2022-03-01 08:04:50|29.49|29.41|29.53|29.45|29.53|29.45|29.49|29.41|5
1646121900000|2022-03-01 08:05:00|29.54|29.46|29.53|29.45|29.54|29.46|29.52|29.44|10
1646121910000|2022-03-01 08:05:10|29.52|29.44|29.52|29.44|29.57|29.49|29.52|29.44|11
1646121920000|2022-03-01 08:05:20|29.53|29.45|29.5|29.42|29.54|29.46|29.5|29.42|60
1646121930000|2022-03-01 08:05:30|29.45|29.37|29.45|29.37|29.5|29.42|29.45|29.37|331
1646121940000|2022-03-01 08:05:40|29.46|29.38|29.46|29.38|29.47|29.39|29.45|29.37|35
1646121950000|2022-03-01 08:05:50|29.45|29.37|29.45|29.37|29.47|29.39|29.45|29.37|2
1646121960000|2022-03-01 08:06:00|29.44|29.36|29.4|29.32|29.44|29.36|29.4|29.32|22
1646121970000|2022-03-01 08:06:10|29.41|29.33|29.41|29.33|29.41|29.33|29.4|29.32|4
1646121980000|2022-03-01 08:06:20|29.42|29.34|29.4|29.32|29.42|29.34|29.4|29.32|8
1646121990000|2022-03-01 08:06:30|29.37|29.29|29.39|29.31|29.39|29.31|29.37|29.29|0
1646122000000|2022-03-01 08:06:40|29.4|29.32|29.41|29.33|29.42|29.34|29.39|29.31|31
1646122010000|2022-03-01 08:06:50|29.42|29.34|29.41|29.33|29.42|29.34|29.4|29.32|2
1646122020000|2022-03-01 08:07:00|29.42|29.34|29.39|29.31|29.42|29.34|29.37|29.29|38
1646122030000|2022-03-01 08:07:10|29.37|29.29|29.42|29.34|29.42|29.34|29.37|29.29|24
1646122040000|2022-03-01 08:07:20|29.41|29.33|29.39|29.31|29.42|29.34|29.37|29.29|10
1646122050000|2022-03-01 08:07:30|29.37|29.29|29.39|29.31|29.39|29.31|29.36|29.28|9
1646122060000|2022-03-01 08:07:40|29.37|29.29|29.39|29.31|29.39|29.31|29.36|29.28|31
1646122070000|2022-03-01 08:07:50|29.41|29.33|29.42|29.34|29.42|29.34|29.41|29.33|3
1646122080000|2022-03-01 08:08:00|29.41|29.33|29.46|29.38|29.46|29.38|29.4|29.32|2
1646122090000|2022-03-01 08:08:10|29.47|29.39|29.43|29.35|29.48|29.4|29.42|29.34|1
1646122100000|2022-03-01 08:08:20|29.42|29.34|29.42|29.34|29.46|29.38|29.41|29.33|3
1646122110000|2022-03-01 08:08:30|29.43|29.35|29.43|29.35|29.46|29.38|29.42|29.34|1
1646122120000|2022-03-01 08:08:40|29.42|29.34|29.4|29.32|29.42|29.34|29.39|29.31|1
1646122130000|2022-03-01 08:08:50|29.39|29.31|29.42|29.34|29.42|29.34|29.39|29.31|0
1646122140000|2022-03-01 08:09:00|29.45|29.37|29.4|29.32|29.45|29.37|29.38|29.3|1
1646122150000|2022-03-01 08:09:10|29.41|29.33|29.4|29.32|29.41|29.33|29.37|29.29|1
1646122160000|2022-03-01 08:09:20|29.41|29.33|29.41|29.33|29.41|29.33|29.38|29.3|0
1646122170000|2022-03-01 08:09:30|29.4|29.32|29.41|29.33|29.45|29.37|29.38|29.3|1
1646122180000|2022-03-01 08:09:40|29.4|29.32|29.43|29.35|29.45|29.37|29.4|29.32|1
1646122190000|2022-03-01 08:09:50|29.45|29.37|29.45|29.37|29.45|29.37|29.4|29.32|0
1646122200000|2022-03-01 08:10:00|29.46|29.38|29.41|29.33|29.46|29.38|29.41|29.33|5
1646122210000|2022-03-01 08:10:10|29.4|29.32|29.45|29.37|29.45|29.37|29.4|29.32|0
1646122220000|2022-03-01 08:10:20|29.43|29.35|29.43|29.35|29.43|29.35|29.4|29.32|9
1646122230000|2022-03-01 08:10:30|29.42|29.34|29.4|29.32|29.43|29.35|29.4|29.32|3
1646122240000|2022-03-01 08:10:40|29.38|29.3|29.4|29.32|29.4|29.32|29.36|29.28|5
1646122250000|2022-03-01 08:10:50|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|1
1646122260000|2022-03-01 08:11:00|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|0
1646122270000|2022-03-01 08:11:10|29.42|29.34|29.43|29.35|29.46|29.38|29.42|29.34|2
1646122280000|2022-03-01 08:11:20|29.45|29.37|29.42|29.34|29.47|29.39|29.42|29.34|0
1646122290000|2022-03-01 08:11:30|29.41|29.33|29.41|29.33|29.43|29.35|29.38|29.3|3
1646122300000|2022-03-01 08:11:40|29.42|29.34|29.42|29.34|29.43|29.35|29.41|29.33|0
1646122310000|2022-03-01 08:11:50|29.43|29.35|29.45|29.37|29.47|29.39|29.42|29.34|5
1646122320000|2022-03-01 08:12:00|29.46|29.38|29.42|29.34|29.46|29.38|29.42|29.34|1
1646122330000|2022-03-01 08:12:10|29.43|29.35|29.4|29.32|29.43|29.35|29.4|29.32|5
1646122340000|2022-03-01 08:12:20|29.41|29.33|29.4|29.32|29.43|29.35|29.38|29.3|30
1646122350000|2022-03-01 08:12:30|29.41|29.33|29.41|29.33|29.43|29.35|29.4|29.32|10
1646122360000|2022-03-01 08:12:40|29.4|29.32|29.4|29.32|29.41|29.33|29.38|29.3|2
1646122370000|2022-03-01 08:12:50|29.41|29.33|29.42|29.34|29.42|29.34|29.41|29.33|8
1646122380000|2022-03-01 08:13:00|29.41|29.33|29.42|29.34|29.42|29.34|29.4|29.32|7
1646122390000|2022-03-01 08:13:10|29.41|29.33|29.4|29.32|29.42|29.34|29.38|29.3|0
1646122400000|2022-03-01 08:13:20|29.38|29.3|29.4|29.32|29.4|29.32|29.36|29.28|68
1646122410000|2022-03-01 08:13:30|29.41|29.33|29.4|29.32|29.43|29.35|29.4|29.32|101
1646122420000|2022-03-01 08:13:40|29.37|29.29|29.37|29.29|29.37|29.29|29.36|29.28|5
1646122430000|2022-03-01 08:13:50|29.36|29.28|29.41|29.33|29.42|29.34|29.36|29.28|2
1646122440000|2022-03-01 08:14:00|29.42|29.34|29.47|29.39|29.47|29.39|29.42|29.34|11
1646122450000|2022-03-01 08:14:10|29.48|29.4|29.44|29.36|29.51|29.43|29.44|29.36|14
1646122460000|2022-03-01 08:14:20|29.43|29.35|29.44|29.36|29.46|29.38|29.43|29.35|6
1646122470000|2022-03-01 08:14:30|29.43|29.35|29.47|29.39|29.47|29.39|29.43|29.35|0
1646122480000|2022-03-01 08:14:40|29.45|29.37|29.46|29.38|29.47|29.39|29.45|29.37|149
1646122490000|2022-03-01 08:14:50|29.47|29.39|29.43|29.35|29.47|29.39|29.4|29.32|13
1646122500000|2022-03-01 08:15:00|29.42|29.34|29.47|29.39|29.48|29.4|29.42|29.34|65
1646122510000|2022-03-01 08:15:10|29.48|29.4|29.52|29.44|29.52|29.44|29.47|29.39|2
1646122520000|2022-03-01 08:15:20|29.51|29.43|29.47|29.39|29.51|29.43|29.47|29.39|16
1646122530000|2022-03-01 08:15:30|29.48|29.4|29.48|29.4|29.51|29.43|29.47|29.39|10
1646122540000|2022-03-01 08:15:40|29.49|29.41|29.52|29.44|29.52|29.44|29.47|29.39|20
1646122550000|2022-03-01 08:15:50|29.53|29.45|29.51|29.43|29.54|29.46|29.49|29.41|26
1646122560000|2022-03-01 08:16:00|29.49|29.41|29.51|29.43|29.51|29.43|29.46|29.38|35
1646122570000|2022-03-01 08:16:10|29.49|29.41|29.51|29.43|29.52|29.44|29.47|29.39|8
1646122580000|2022-03-01 08:16:20|29.53|29.45|29.54|29.46|29.54|29.46|29.53|29.45|1
1646122590000|2022-03-01 08:16:30|29.52|29.44|29.54|29.46|29.54|29.46|29.52|29.44|12
1646122600000|2022-03-01 08:16:40|29.55|29.47|29.54|29.46|29.55|29.47|29.54|29.46|2
1646122610000|2022-03-01 08:16:50|29.52|29.44|29.54|29.46|29.54|29.46|29.52|29.44|0
1646122620000|2022-03-01 08:17:00|29.53|29.45|29.49|29.41|29.54|29.46|29.49|29.41|1
1646122630000|2022-03-01 08:17:10|29.51|29.43|29.57|29.49|29.57|29.49|29.49|29.41|0
1646122640000|2022-03-01 08:17:20|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|8
1646122650000|2022-03-01 08:17:30|29.55|29.47|29.55|29.47|29.57|29.49|29.54|29.46|5
1646122660000|2022-03-01 08:17:40|29.57|29.49|29.57|29.49|29.59|29.51|29.55|29.47|0
1646122670000|2022-03-01 08:17:50|29.58|29.5|29.59|29.51|29.6|29.52|29.58|29.5|6
1646122680000|2022-03-01 08:18:00|29.6|29.52|29.54|29.46|29.6|29.52|29.54|29.46|9
1646122690000|2022-03-01 08:18:10|29.55|29.47|29.55|29.47|29.58|29.5|29.54|29.46|1
1646122700000|2022-03-01 08:18:20|29.54|29.46|29.57|29.49|29.57|29.49|29.54|29.46|13
1646122710000|2022-03-01 08:18:30|29.54|29.46|29.55|29.47|29.57|29.49|29.54|29.46|10
1646122720000|2022-03-01 08:18:40|29.54|29.46|29.55|29.47|29.57|29.49|29.54|29.46|1
1646122730000|2022-03-01 08:18:50|29.54|29.46|29.55|29.47|29.57|29.49|29.54|29.46|10
1646122740000|2022-03-01 08:19:00|29.57|29.49|29.57|29.49|29.58|29.5|29.57|29.49|0
1646122750000|2022-03-01 08:19:10|29.55|29.47|29.55|29.47|29.55|29.47|29.54|29.46|0
1646122760000|2022-03-01 08:19:20|29.54|29.46|29.54|29.46|29.55|29.47|29.54|29.46|0
1646122770000|2022-03-01 08:19:30|29.55|29.47|29.54|29.46|29.57|29.49|29.54|29.46|2
1646122780000|2022-03-01 08:19:40|29.55|29.47|29.54|29.46|29.57|29.49|29.54|29.46|1
1646122790000|2022-03-01 08:19:50|29.57|29.49|29.55|29.47|29.57|29.49|29.55|29.47|1
1646122800000|2022-03-01 08:20:00|29.54|29.46|29.57|29.49|29.57|29.49|29.54|29.46|2
1646122810000|2022-03-01 08:20:10|29.55|29.47|29.57|29.49|29.57|29.49|29.55|29.47|0
1646122820000|2022-03-01 08:20:20|29.54|29.46|29.5|29.42|29.57|29.49|29.49|29.41|2
1646122830000|2022-03-01 08:20:30|29.52|29.44|29.54|29.46|29.54|29.46|29.5|29.42|0
1646122840000|2022-03-01 08:20:40|29.55|29.47|29.54|29.46|29.57|29.49|29.54|29.46|2
1646122850000|2022-03-01 08:20:50|29.55|29.47|29.57|29.49|29.57|29.49|29.54|29.46|0
1646122860000|2022-03-01 08:21:00|29.58|29.5|29.55|29.47|29.58|29.5|29.54|29.46|35
1646122870000|2022-03-01 08:21:10|29.57|29.49|29.54|29.46|29.57|29.49|29.54|29.46|13
1646122880000|2022-03-01 08:21:20|29.52|29.44|29.49|29.41|29.52|29.44|29.49|29.41|0
1646122890000|2022-03-01 08:21:30|29.48|29.4|29.48|29.4|29.49|29.41|29.47|29.39|4
1646122900000|2022-03-01 08:21:40|29.49|29.41|29.49|29.41|29.49|29.41|29.47|29.39|0
1646122910000|2022-03-01 08:21:50|29.48|29.4|29.49|29.41|29.49|29.41|29.47|29.39|6
1646122920000|2022-03-01 08:22:00|29.53|29.45|29.53|29.45|29.53|29.45|29.49|29.41|3
1646122930000|2022-03-01 08:22:10|29.54|29.46|29.53|29.45|29.54|29.46|29.49|29.41|0
1646122940000|2022-03-01 08:22:20|29.52|29.44|29.54|29.46|29.54|29.46|29.52|29.44|2
1646122950000|2022-03-01 08:22:30|29.55|29.47|29.62|29.54|29.62|29.54|29.55|29.47|19
1646122960000|2022-03-01 08:22:40|29.6|29.52|29.6|29.52|29.62|29.54|29.59|29.51|1
1646122970000|2022-03-01 08:22:50|29.62|29.54|29.64|29.56|29.64|29.56|29.6|29.52|0
1646122980000|2022-03-01 08:23:00|29.65|29.57|29.69|29.61|29.69|29.61|29.64|29.56|11
1646122990000|2022-03-01 08:23:10|29.68|29.6|29.74|29.66|29.74|29.66|29.67|29.59|10
1646123000000|2022-03-01 08:23:20|29.76|29.68|29.78|29.7|29.78|29.7|29.74|29.66|4
1646123010000|2022-03-01 08:23:30|29.79|29.71|29.81|29.73|29.81|29.73|29.78|29.7|3
1646123020000|2022-03-01 08:23:40|29.82|29.74|29.89|29.81|29.9|29.82|29.82|29.74|15
1646123030000|2022-03-01 08:23:50|29.87|29.79|29.8|29.72|29.89|29.81|29.8|29.72|0
1646123040000|2022-03-01 08:24:00|29.79|29.71|29.8|29.72|29.85|29.77|29.79|29.71|4
1646123050000|2022-03-01 08:24:10|29.79|29.71|29.79|29.71|29.8|29.72|29.78|29.7|0
1646123060000|2022-03-01 08:24:20|29.78|29.7|29.78|29.7|29.81|29.73|29.76|29.68|38
1646123070000|2022-03-01 08:24:30|29.76|29.68|29.79|29.71|29.81|29.73|29.76|29.68|0
1646123080000|2022-03-01 08:24:40|29.8|29.72|29.81|29.73|29.85|29.77|29.8|29.72|64
1646123090000|2022-03-01 08:24:50|29.82|29.74|29.8|29.72|29.83|29.75|29.79|29.71|21
1646123100000|2022-03-01 08:25:00|29.81|29.73|29.8|29.72|29.84|29.76|29.8|29.72|1
1646123110000|2022-03-01 08:25:10|29.79|29.71|29.78|29.7|29.8|29.72|29.74|29.66|5
1646123120000|2022-03-01 08:25:20|29.79|29.71|29.84|29.76|29.84|29.76|29.78|29.7|4
1646123130000|2022-03-01 08:25:30|29.85|29.77|29.81|29.73|29.86|29.78|29.81|29.73|21
1646123140000|2022-03-01 08:25:40|29.83|29.75|29.86|29.78|29.86|29.78|29.81|29.73|9
1646123150000|2022-03-01 08:25:50|29.87|29.79|29.89|29.81|29.89|29.81|29.87|29.79|1
1646123160000|2022-03-01 08:26:00|29.87|29.79|29.92|29.84|29.92|29.84|29.87|29.79|42
1646123170000|2022-03-01 08:26:10|29.94|29.86|29.91|29.83|29.94|29.86|29.89|29.81|9
1646123180000|2022-03-01 08:26:20|29.9|29.82|29.89|29.81|29.94|29.86|29.89|29.81|15
1646123190000|2022-03-01 08:26:30|29.87|29.79|29.81|29.73|29.89|29.81|29.81|29.73|5
1646123200000|2022-03-01 08:26:40|29.83|29.75|29.85|29.77|29.89|29.81|29.83|29.75|2
1646123210000|2022-03-01 08:26:50|29.84|29.76|29.89|29.81|29.94|29.86|29.82|29.74|24
1646123220000|2022-03-01 08:27:00|29.9|29.82|29.89|29.81|29.92|29.84|29.86|29.78|3
1646123230000|2022-03-01 08:27:10|29.87|29.79|29.89|29.81|29.9|29.82|29.86|29.78|48
1646123240000|2022-03-01 08:27:20|29.9|29.82|29.91|29.83|29.94|29.86|29.89|29.81|4
1646123250000|2022-03-01 08:27:30|29.92|29.84|29.9|29.82|29.92|29.84|29.89|29.81|21
1646123260000|2022-03-01 08:27:40|29.89|29.81|29.91|29.83|29.94|29.86|29.89|29.81|57
1646123270000|2022-03-01 08:27:50|29.92|29.84|29.92|29.84|29.95|29.87|29.91|29.83|7
1646123280000|2022-03-01 08:28:00|29.93|29.85|29.96|29.88|29.96|29.88|29.91|29.83|9
1646123290000|2022-03-01 08:28:10|29.95|29.87|29.94|29.86|29.95|29.87|29.91|29.83|1
1646123300000|2022-03-01 08:28:20|29.95|29.87|29.96|29.88|29.96|29.88|29.94|29.86|18
1646123310000|2022-03-01 08:28:30|29.97|29.89|29.97|29.89|30.01|29.93|29.97|29.89|15
1646123320000|2022-03-01 08:28:40|29.96|29.88|29.94|29.86|29.96|29.88|29.94|29.86|4
1646123330000|2022-03-01 08:28:50|29.92|29.84|29.89|29.81|29.94|29.86|29.89|29.81|0
1646123340000|2022-03-01 08:29:00|29.87|29.79|29.89|29.81|29.89|29.81|29.87|29.79|4
1646123350000|2022-03-01 08:29:10|29.87|29.79|29.8|29.72|29.87|29.79|29.79|29.71|16
1646123360000|2022-03-01 08:29:20|29.79|29.71|29.81|29.73|29.81|29.73|29.78|29.7|2
1646123370000|2022-03-01 08:29:30|29.82|29.74|29.85|29.77|29.89|29.81|29.82|29.74|7
1646123380000|2022-03-01 08:29:40|29.84|29.76|29.82|29.74|29.85|29.77|29.81|29.73|4
1646123390000|2022-03-01 08:29:50|29.81|29.73|29.79|29.71|29.82|29.74|29.79|29.71|45
1646123400000|2022-03-01 08:30:00|29.8|29.72|29.81|29.73|29.81|29.73|29.78|29.7|0
1646123410000|2022-03-01 08:30:10|29.86|29.78|29.82|29.74|29.86|29.78|29.82|29.74|34
1646123420000|2022-03-01 08:30:20|29.81|29.73|29.85|29.77|29.85|29.77|29.81|29.73|6
1646123430000|2022-03-01 08:30:30|29.84|29.76|29.85|29.77|29.85|29.77|29.84|29.76|0
1646123440000|2022-03-01 08:30:40|29.86|29.78|29.82|29.74|29.87|29.79|29.82|29.74|7
1646123450000|2022-03-01 08:30:50|29.84|29.76|29.84|29.76|29.89|29.81|29.82|29.74|17
1646123460000|2022-03-01 08:31:00|29.82|29.74|29.76|29.68|29.84|29.76|29.76|29.68|0
1646123470000|2022-03-01 08:31:10|29.79|29.71|29.77|29.69|29.81|29.73|29.77|29.69|1
1646123480000|2022-03-01 08:31:20|29.76|29.68|29.81|29.73|29.81|29.73|29.76|29.68|5
1646123490000|2022-03-01 08:31:30|29.8|29.72|29.76|29.68|29.8|29.72|29.76|29.68|0
1646123500000|2022-03-01 08:31:40|29.77|29.69|29.81|29.73|29.81|29.73|29.77|29.69|0
1646123510000|2022-03-01 08:31:50|29.79|29.71|29.79|29.71|29.81|29.73|29.77|29.69|12
1646123520000|2022-03-01 08:32:00|29.81|29.73|29.79|29.71|29.81|29.73|29.77|29.69|0
1646123530000|2022-03-01 08:32:10|29.77|29.69|29.8|29.72|29.81|29.73|29.76|29.68|0
1646123540000|2022-03-01 08:32:20|29.81|29.73|29.81|29.73|29.81|29.73|29.77|29.69|9
1646123550000|2022-03-01 08:32:30|29.79|29.71|29.79|29.71|29.8|29.72|29.77|29.69|1
1646123560000|2022-03-01 08:32:40|29.8|29.72|29.81|29.73|29.81|29.73|29.77|29.69|5
1646123570000|2022-03-01 08:32:50|29.8|29.72|29.75|29.67|29.8|29.72|29.72|29.64|13
1646123580000|2022-03-01 08:33:00|29.76|29.68|29.77|29.69|29.79|29.71|29.76|29.68|3
1646123590000|2022-03-01 08:33:10|29.76|29.68|29.74|29.66|29.76|29.68|29.72|29.64|0
1646123600000|2022-03-01 08:33:20|29.72|29.64|29.69|29.61|29.72|29.64|29.69|29.61|2
1646123610000|2022-03-01 08:33:30|29.71|29.63|29.74|29.66|29.75|29.67|29.71|29.63|30
1646123620000|2022-03-01 08:33:40|29.72|29.64|29.69|29.61|29.72|29.64|29.69|29.61|0
1646123630000|2022-03-01 08:33:50|29.72|29.64|29.69|29.61|29.74|29.66|29.69|29.61|21
1646123640000|2022-03-01 08:34:00|29.66|29.58|29.65|29.57|29.66|29.58|29.64|29.56|24
1646123650000|2022-03-01 08:34:10|29.66|29.58|29.61|29.53|29.66|29.58|29.59|29.51|50
1646123660000|2022-03-01 08:34:20|29.6|29.52|29.59|29.51|29.61|29.53|29.59|29.51|22
1646123670000|2022-03-01 08:34:30|29.61|29.53|29.59|29.51|29.61|29.53|29.59|29.51|29
1646123690000|2022-03-01 08:34:50|29.58|29.5|29.59|29.51|29.59|29.51|29.58|29.5|0
1646123700000|2022-03-01 08:35:00|29.56|29.48|29.49|29.41|29.56|29.48|29.49|29.41|118
1646123710000|2022-03-01 08:35:10|29.48|29.4|29.53|29.45|29.53|29.45|29.48|29.4|147
1646123720000|2022-03-01 08:35:20|29.55|29.47|29.56|29.48|29.56|29.48|29.53|29.45|4
1646123730000|2022-03-01 08:35:30|29.58|29.5|29.56|29.48|29.58|29.5|29.56|29.48|10
1646123750000|2022-03-01 08:35:50|29.6|29.52|29.61|29.53|29.61|29.53|29.6|29.52|1
1646123760000|2022-03-01 08:36:00|29.6|29.52|29.6|29.52|29.61|29.53|29.59|29.51|0
1646123770000|2022-03-01 08:36:10|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|2
1646123780000|2022-03-01 08:36:20|29.6|29.52|29.56|29.48|29.6|29.52|29.56|29.48|1
1646123790000|2022-03-01 08:36:30|29.54|29.46|29.49|29.41|29.54|29.46|29.49|29.41|19
1646123800000|2022-03-01 08:36:40|29.48|29.4|29.5|29.42|29.5|29.42|29.47|29.39|51
1646123810000|2022-03-01 08:36:50|29.49|29.41|29.53|29.45|29.54|29.46|29.49|29.41|4
1646123820000|2022-03-01 08:37:00|29.52|29.44|29.57|29.49|29.59|29.51|29.52|29.44|4
1646123830000|2022-03-01 08:37:10|29.55|29.47|29.59|29.51|29.59|29.51|29.55|29.47|17
1646123840000|2022-03-01 08:37:20|29.56|29.48|29.54|29.46|29.56|29.48|29.54|29.46|3
1646123850000|2022-03-01 08:37:30|29.53|29.45|29.54|29.46|29.54|29.46|29.53|29.45|1
1646123860000|2022-03-01 08:37:40|29.53|29.45|29.54|29.46|29.54|29.46|29.49|29.41|31
1646123870000|2022-03-01 08:37:50|29.53|29.45|29.54|29.46|29.54|29.46|29.53|29.45|0
1646123880000|2022-03-01 08:38:00|29.57|29.49|29.54|29.46|29.57|29.49|29.54|29.46|1
1646123890000|2022-03-01 08:38:10|29.59|29.51|29.64|29.56|29.64|29.56|29.59|29.51|7
1646123900000|2022-03-01 08:38:20|29.59|29.51|29.6|29.52|29.64|29.56|29.59|29.51|42
1646123910000|2022-03-01 08:38:30|29.59|29.51|29.6|29.52|29.63|29.55|29.59|29.51|15
1646123920000|2022-03-01 08:38:40|29.59|29.51|29.62|29.54|29.64|29.56|29.59|29.51|1
1646123930000|2022-03-01 08:38:50|29.63|29.55|29.66|29.58|29.66|29.58|29.61|29.53|23
1646123940000|2022-03-01 08:39:00|29.65|29.57|29.66|29.58|29.71|29.63|29.65|29.57|2
1646123950000|2022-03-01 08:39:10|29.64|29.56|29.66|29.58|29.66|29.58|29.64|29.56|1
1646123960000|2022-03-01 08:39:20|29.63|29.55|29.61|29.53|29.63|29.55|29.59|29.51|5
1646123970000|2022-03-01 08:39:30|29.63|29.55|29.61|29.53|29.63|29.55|29.61|29.53|0
1646123980000|2022-03-01 08:39:40|29.63|29.55|29.69|29.61|29.7|29.62|29.63|29.55|2
1646123990000|2022-03-01 08:39:50|29.68|29.6|29.66|29.58|29.68|29.6|29.64|29.56|1
1646124000000|2022-03-01 08:40:00|29.64|29.56|29.66|29.58|29.66|29.58|29.64|29.56|0
1646124010000|2022-03-01 08:40:10|29.68|29.6|29.65|29.57|29.68|29.6|29.64|29.56|1
1646124020000|2022-03-01 08:40:20|29.64|29.56|29.6|29.52|29.64|29.56|29.56|29.48|1
1646124030000|2022-03-01 08:40:30|29.58|29.5|29.56|29.48|29.6|29.52|29.56|29.48|24
1646124050000|2022-03-01 08:40:50|29.58|29.5|29.61|29.53|29.61|29.53|29.58|29.5|2
1646124060000|2022-03-01 08:41:00|29.63|29.55|29.61|29.53|29.63|29.55|29.61|29.53|0
1646124070000|2022-03-01 08:41:10|29.63|29.55|29.64|29.56|29.64|29.56|29.61|29.53|0
1646124080000|2022-03-01 08:41:20|29.63|29.55|29.61|29.53|29.63|29.55|29.61|29.53|1
1646124090000|2022-03-01 08:41:30|29.63|29.55|29.61|29.53|29.63|29.55|29.61|29.53|0
1646124100000|2022-03-01 08:41:40|29.63|29.55|29.64|29.56|29.66|29.58|29.63|29.55|1
1646124110000|2022-03-01 08:41:50|29.65|29.57|29.68|29.6|29.69|29.61|29.64|29.56|4
1646124120000|2022-03-01 08:42:00|29.66|29.58|29.64|29.56|29.69|29.61|29.64|29.56|18
1646124130000|2022-03-01 08:42:10|29.67|29.59|29.66|29.58|29.69|29.61|29.64|29.56|5
1646124140000|2022-03-01 08:42:20|29.67|29.59|29.69|29.61|29.69|29.61|29.67|29.59|0
1646124150000|2022-03-01 08:42:30|29.71|29.63|29.69|29.61|29.72|29.64|29.69|29.61|10
1646124160000|2022-03-01 08:42:40|29.71|29.63|29.69|29.61|29.71|29.63|29.69|29.61|0
1646124170000|2022-03-01 08:42:50|29.71|29.63|29.7|29.62|29.71|29.63|29.69|29.61|1
1646124180000|2022-03-01 08:43:00|29.69|29.61|29.71|29.63|29.71|29.63|29.66|29.58|0
1646124190000|2022-03-01 08:43:10|29.7|29.62|29.69|29.61|29.71|29.63|29.69|29.61|0
1646124210000|2022-03-01 08:43:30|29.7|29.62|29.69|29.61|29.71|29.63|29.69|29.61|1
1646124220000|2022-03-01 08:43:40|29.71|29.63|29.71|29.63|29.72|29.64|29.71|29.63|1
1646124230000|2022-03-01 08:43:50|29.72|29.64|29.76|29.68|29.76|29.68|29.72|29.64|1
1646124240000|2022-03-01 08:44:00|29.79|29.71|29.76|29.68|29.8|29.72|29.76|29.68|22
1646124260000|2022-03-01 08:44:20|29.75|29.67|29.72|29.64|29.75|29.67|29.71|29.63|2
1646124270000|2022-03-01 08:44:30|29.71|29.63|29.72|29.64|29.72|29.64|29.71|29.63|0
1646124280000|2022-03-01 08:44:40|29.71|29.63|29.72|29.64|29.72|29.64|29.71|29.63|0
1646124290000|2022-03-01 08:44:50|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1646124300000|2022-03-01 08:45:00|29.76|29.68|29.77|29.69|29.77|29.69|29.74|29.66|11
1646124310000|2022-03-01 08:45:10|29.76|29.68|29.74|29.66|29.76|29.68|29.74|29.66|0
1646124320000|2022-03-01 08:45:20|29.71|29.63|29.74|29.66|29.74|29.66|29.71|29.63|1
1646124330000|2022-03-01 08:45:30|29.73|29.65|29.74|29.66|29.74|29.66|29.71|29.63|0
1646124340000|2022-03-01 08:45:40|29.75|29.67|29.74|29.66|29.75|29.67|29.74|29.66|0
1646124350000|2022-03-01 08:45:50|29.73|29.65|29.74|29.66|29.74|29.66|29.73|29.65|0
1646124360000|2022-03-01 08:46:00|29.73|29.65|29.73|29.65|29.74|29.66|29.71|29.63|0
1646124370000|2022-03-01 08:46:10|29.71|29.63|29.75|29.67|29.75|29.67|29.71|29.63|0
1646124380000|2022-03-01 08:46:20|29.74|29.66|29.66|29.58|29.74|29.66|29.66|29.58|2
1646124390000|2022-03-01 08:46:30|29.68|29.6|29.71|29.63|29.71|29.63|29.66|29.58|2
1646124400000|2022-03-01 08:46:40|29.7|29.62|29.64|29.56|29.71|29.63|29.64|29.56|14
1646124410000|2022-03-01 08:46:50|29.65|29.57|29.66|29.58|29.68|29.6|29.65|29.57|0
1646124420000|2022-03-01 08:47:00|29.65|29.57|29.68|29.6|29.7|29.62|29.65|29.57|14
1646124430000|2022-03-01 08:47:10|29.69|29.61|29.71|29.63|29.71|29.63|29.66|29.58|0
1646124440000|2022-03-01 08:47:20|29.73|29.65|29.75|29.67|29.75|29.67|29.73|29.65|0
1646124450000|2022-03-01 08:47:30|29.76|29.68|29.8|29.72|29.8|29.72|29.76|29.68|3
1646124460000|2022-03-01 08:47:40|29.79|29.71|29.74|29.66|29.8|29.72|29.73|29.65|1
1646124470000|2022-03-01 08:47:50|29.73|29.65|29.73|29.65|29.74|29.66|29.71|29.63|0
1646124480000|2022-03-01 08:48:00|29.74|29.66|29.76|29.68|29.78|29.7|29.74|29.66|1
1646124490000|2022-03-01 08:48:10|29.75|29.67|29.74|29.66|29.75|29.67|29.74|29.66|29
1646124500000|2022-03-01 08:48:20|29.76|29.68|29.79|29.71|29.79|29.71|29.74|29.66|9
1646124510000|2022-03-01 08:48:30|29.8|29.72|29.84|29.76|29.86|29.78|29.8|29.72|22
1646124520000|2022-03-01 08:48:40|29.79|29.71|29.82|29.74|29.82|29.74|29.79|29.71|1
1646124530000|2022-03-01 08:48:50|29.81|29.73|29.86|29.78|29.86|29.78|29.81|29.73|0
1646124540000|2022-03-01 08:49:00|29.84|29.76|29.81|29.73|29.84|29.76|29.79|29.71|4
1646124550000|2022-03-01 08:49:10|29.8|29.72|29.86|29.78|29.86|29.78|29.8|29.72|0
1646124560000|2022-03-01 08:49:20|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|1
1646124570000|2022-03-01 08:49:30|29.85|29.77|29.85|29.77|29.86|29.78|29.85|29.77|0
1646124580000|2022-03-01 08:49:40|29.84|29.76|29.87|29.79|29.89|29.81|29.84|29.76|1
1646124590000|2022-03-01 08:49:50|29.86|29.78|29.86|29.78|29.87|29.79|29.86|29.78|0
1646124600000|2022-03-01 08:50:00|29.87|29.79|29.86|29.78|29.87|29.79|29.86|29.78|0
1646124610000|2022-03-01 08:50:10|29.87|29.79|29.93|29.85|29.93|29.85|29.87|29.79|99
1646124620000|2022-03-01 08:50:20|29.92|29.84|29.92|29.84|29.93|29.85|29.9|29.82|4
1646124630000|2022-03-01 08:50:30|29.91|29.83|29.93|29.85|29.93|29.85|29.91|29.83|4
1646124660000|2022-03-01 08:51:00|||||||||2
1646124680000|2022-03-01 08:51:20|29.91|29.83|29.93|29.85|29.93|29.85|29.91|29.83|2
1646124690000|2022-03-01 08:51:30|29.92|29.84|29.92|29.84|29.93|29.85|29.91|29.83|2
1646124700000|2022-03-01 08:51:40|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1646124710000|2022-03-01 08:51:50|29.88|29.8|29.91|29.83|29.91|29.83|29.88|29.8|34
1646124720000|2022-03-01 08:52:00|29.92|29.84|29.93|29.85|29.93|29.85|29.92|29.84|0
1646124730000|2022-03-01 08:52:10|29.95|29.87|29.92|29.84|29.95|29.87|29.91|29.83|19
1646124740000|2022-03-01 08:52:20|29.93|29.85|29.98|29.9|29.98|29.9|29.93|29.85|14
1646124750000|2022-03-01 08:52:30|29.97|29.89|29.93|29.85|29.97|29.89|29.93|29.85|13
1646124760000|2022-03-01 08:52:40|29.95|29.87|29.93|29.85|29.96|29.88|29.93|29.85|6
1646124770000|2022-03-01 08:52:50|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|21
1646124780000|2022-03-01 08:53:00|30|29.92|29.98|29.9|30.01|29.93|29.98|29.9|17
1646124790000|2022-03-01 08:53:10|30|29.92|30.03|29.95|30.04|29.96|29.98|29.9|13
1646124800000|2022-03-01 08:53:20|30.04|29.96|30.06|29.98|30.06|29.98|30.03|29.95|1
1646124810000|2022-03-01 08:53:30|30.01|29.93|29.98|29.9|30.02|29.94|29.98|29.9|13
1646124820000|2022-03-01 08:53:40|29.97|29.89|29.96|29.88|29.97|29.89|29.93|29.85|14
1646124830000|2022-03-01 08:53:50|29.97|29.89|30.01|29.93|30.01|29.93|29.97|29.89|8
1646124850000|2022-03-01 08:54:10|30.02|29.94|30.03|29.95|30.03|29.95|30.02|29.94|5
1646124860000|2022-03-01 08:54:20|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|3
1646124870000|2022-03-01 08:54:30|30.03|29.95|30.01|29.93|30.03|29.95|30.01|29.93|0
1646124900000|2022-03-01 08:55:00|30.02|29.94|30.01|29.93|30.02|29.94|30.01|29.93|0
1646124910000|2022-03-01 08:55:10|30|29.92|29.96|29.88|30.01|29.93|29.96|29.88|2
1646124920000|2022-03-01 08:55:20|29.95|29.87|29.97|29.89|29.97|29.89|29.93|29.85|2
1646124930000|2022-03-01 08:55:30|29.96|29.88|29.96|29.88|29.96|29.88|29.95|29.87|0
1646124940000|2022-03-01 08:55:40|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1646124950000|2022-03-01 08:55:50|||||||||2
1646124960000|2022-03-01 08:56:00|29.98|29.9|29.97|29.89|30.01|29.93|29.97|29.89|3
1646124970000|2022-03-01 08:56:10|29.98|29.9|29.97|29.89|29.98|29.9|29.96|29.88|0
1646124980000|2022-03-01 08:56:20|29.98|29.9|30.01|29.93|30.01|29.93|29.98|29.9|2
1646124990000|2022-03-01 08:56:30|30|29.92|30.01|29.93|30.02|29.94|30|29.92|0
1646125030000|2022-03-01 08:57:10|30.02|29.94|30.01|29.93|30.04|29.96|30.01|29.93|17
1646125040000|2022-03-01 08:57:20|30|29.92|30|29.92|30.01|29.93|29.98|29.9|1
1646125050000|2022-03-01 08:57:30|29.98|29.9|29.95|29.87|30.01|29.93|29.95|29.87|0
1646125060000|2022-03-01 08:57:40|29.97|29.89|29.98|29.9|29.98|29.9|29.96|29.88|0
1646125070000|2022-03-01 08:57:50|29.97|29.89|29.95|29.87|29.97|29.89|29.93|29.85|0
1646125080000|2022-03-01 08:58:00|29.93|29.85|29.92|29.84|29.93|29.85|29.91|29.83|0
1646125090000|2022-03-01 08:58:10|29.91|29.83|29.91|29.83|29.93|29.85|29.9|29.82|0
1646125100000|2022-03-01 08:58:20|29.92|29.84|29.91|29.83|29.93|29.85|29.91|29.83|0
1646125110000|2022-03-01 08:58:30|29.92|29.84|29.93|29.85|29.93|29.85|29.92|29.84|0
1646125140000|2022-03-01 08:59:00|29.92|29.84|29.92|29.84|29.93|29.85|29.92|29.84|0
1646125150000|2022-03-01 08:59:10|29.93|29.85|29.92|29.84|29.93|29.85|29.92|29.84|1
1646125160000|2022-03-01 08:59:20|29.91|29.83|29.92|29.84|29.93|29.85|29.91|29.83|67
1646125170000|2022-03-01 08:59:30|29.93|29.85|29.91|29.83|29.93|29.85|29.91|29.83|1
1646125180000|2022-03-01 08:59:40|29.92|29.84|29.92|29.84|29.93|29.85|29.92|29.84|0
1646125190000|2022-03-01 08:59:50|29.91|29.83|29.93|29.85|29.93|29.85|29.91|29.83|0
1646125200000|2022-03-01 09:00:00|29.97|29.89|29.96|29.88|29.98|29.9|29.96|29.88|18
1646125210000|2022-03-01 09:00:10|29.94|29.86|29.91|29.83|29.94|29.86|29.91|29.83|0
1646125220000|2022-03-01 09:00:20|29.9|29.82|29.93|29.85|29.95|29.87|29.9|29.82|58
1646125230000|2022-03-01 09:00:30|29.92|29.84|29.95|29.87|29.95|29.87|29.92|29.84|2
1646125240000|2022-03-01 09:00:40|29.96|29.88|29.95|29.87|29.96|29.88|29.93|29.85|0
1646125250000|2022-03-01 09:00:50|29.93|29.85|29.91|29.83|29.93|29.85|29.91|29.83|0
1646125260000|2022-03-01 09:01:00|29.92|29.84|29.91|29.83|29.93|29.85|29.91|29.83|4
1646125270000|2022-03-01 09:01:10|29.93|29.85|29.92|29.84|29.93|29.85|29.92|29.84|2
1646125280000|2022-03-01 09:01:20|29.91|29.83|29.93|29.85|29.93|29.85|29.91|29.83|0
1646125290000|2022-03-01 09:01:30|29.92|29.84|29.91|29.83|29.92|29.84|29.91|29.83|0
1646125300000|2022-03-01 09:01:40|29.93|29.85|29.98|29.9|30|29.92|29.93|29.85|4
1646125310000|2022-03-01 09:01:50|29.97|29.89|29.98|29.9|29.98|29.9|29.95|29.87|2
1646125320000|2022-03-01 09:02:00|29.97|29.89|29.93|29.85|29.98|29.9|29.93|29.85|0
1646125330000|2022-03-01 09:02:10|29.92|29.84|29.88|29.8|29.92|29.84|29.88|29.8|4
1646125340000|2022-03-01 09:02:20|29.9|29.82|29.86|29.78|29.9|29.82|29.86|29.78|1
1646125360000|2022-03-01 09:02:40|29.87|29.79|29.87|29.79|29.93|29.85|29.87|29.79|2
1646125370000|2022-03-01 09:02:50|29.88|29.8|29.9|29.82|29.9|29.82|29.87|29.79|2
1646125380000|2022-03-01 09:03:00|29.91|29.83|29.9|29.82|29.93|29.85|29.88|29.8|5
1646125390000|2022-03-01 09:03:10|29.88|29.8|29.86|29.78|29.88|29.8|29.86|29.78|0
1646125400000|2022-03-01 09:03:20|29.87|29.79|29.9|29.82|29.9|29.82|29.87|29.79|0
1646125410000|2022-03-01 09:03:30|29.91|29.83|29.87|29.79|29.91|29.83|29.87|29.79|0
1646125420000|2022-03-01 09:03:40|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|0
1646125440000|2022-03-01 09:04:00|29.85|29.77|29.84|29.76|29.85|29.77|29.84|29.76|0
1646125450000|2022-03-01 09:04:10|29.81|29.73|29.86|29.78|29.86|29.78|29.81|29.73|0
1646125460000|2022-03-01 09:04:20|29.84|29.76|29.84|29.76|29.84|29.76|29.82|29.74|1
1646125470000|2022-03-01 09:04:30|29.85|29.77|29.84|29.76|29.85|29.77|29.84|29.76|1
1646125480000|2022-03-01 09:04:40|29.85|29.77|29.85|29.77|29.86|29.78|29.85|29.77|5
1646125490000|2022-03-01 09:04:50|29.84|29.76|29.84|29.76|29.85|29.77|29.84|29.76|0
1646125500000|2022-03-01 09:05:00|29.81|29.73|29.84|29.76|29.84|29.76|29.81|29.73|1
1646125510000|2022-03-01 09:05:10|29.83|29.75|29.84|29.76|29.84|29.76|29.83|29.75|0
1646125520000|2022-03-01 09:05:20|29.85|29.77|29.84|29.76|29.85|29.77|29.83|29.75|6
1646125530000|2022-03-01 09:05:30|29.83|29.75|29.83|29.75|29.84|29.76|29.83|29.75|0
1646125540000|2022-03-01 09:05:40|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1646125550000|2022-03-01 09:05:50|29.85|29.77|29.89|29.81|29.89|29.81|29.85|29.77|0
1646125560000|2022-03-01 09:06:00|29.9|29.82|29.91|29.83|29.91|29.83|29.89|29.81|4
1646125570000|2022-03-01 09:06:10|29.92|29.84|29.96|29.88|29.96|29.88|29.92|29.84|5
1646125580000|2022-03-01 09:06:20|30.01|29.93|30.02|29.94|30.02|29.94|29.96|29.88|6
1646125590000|2022-03-01 09:06:30|30.03|29.95|30.03|29.95|30.03|29.95|30.01|29.93|4
1646125600000|2022-03-01 09:06:40|30.05|29.97|30.03|29.95|30.06|29.98|30.02|29.94|1
1646125620000|2022-03-01 09:07:00|30|29.92|29.98|29.9|30|29.92|29.98|29.9|1
1646125630000|2022-03-01 09:07:10|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|0
1646125650000|2022-03-01 09:07:30|30.05|29.97|30.03|29.95|30.06|29.98|30.03|29.95|17
1646125660000|2022-03-01 09:07:40|30|29.92|29.98|29.9|30|29.92|29.98|29.9|1
1646125670000|2022-03-01 09:07:50|30|29.92|30|29.92|30|29.92|29.98|29.9|0
1646125680000|2022-03-01 09:08:00|29.98|29.9|30.01|29.93|30.01|29.93|29.98|29.9|0
1646125690000|2022-03-01 09:08:10|30|29.92|30.06|29.98|30.06|29.98|29.98|29.9|0
1646125700000|2022-03-01 09:08:20|30.08|30|30.07|29.99|30.08|30|30.06|29.98|0
1646125710000|2022-03-01 09:08:30|30.06|29.98|30.07|29.99|30.08|30|30.06|29.98|0
1646125720000|2022-03-01 09:08:40|30.1|30.02|30.11|30.03|30.11|30.03|30.07|29.99|0
1646125730000|2022-03-01 09:08:50|30.12|30.04|30.18|30.1|30.21|30.13|30.11|30.03|30
1646125740000|2022-03-01 09:09:00|30.17|30.09|30.11|30.03|30.17|30.09|30.11|30.03|4
1646125750000|2022-03-01 09:09:10|30.12|30.04|30.06|29.98|30.12|30.04|30.06|29.98|5
1646125760000|2022-03-01 09:09:20|30.07|29.99|30.11|30.03|30.12|30.04|30.07|29.99|6
1646125780000|2022-03-01 09:09:40|30.13|30.05|30.13|30.05|30.13|30.05|30.12|30.04|1
1646125790000|2022-03-01 09:09:50|30.14|30.06|30.11|30.03|30.14|30.06|30.11|30.03|1
1646125800000|2022-03-01 09:10:00|30.12|30.04|30.13|30.05|30.13|30.05|30.11|30.03|0
1646125810000|2022-03-01 09:10:10|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|0
1646125820000|2022-03-01 09:10:20|30.17|30.09|30.16|30.08|30.17|30.09|30.16|30.08|12
1646125830000|2022-03-01 09:10:30|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1646125840000|2022-03-01 09:10:40|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1646125850000|2022-03-01 09:10:50|30.19|30.11|30.22|30.14|30.22|30.14|30.19|30.11|0
1646125860000|2022-03-01 09:11:00|30.2|30.12|30.18|30.1|30.2|30.12|30.18|30.1|3
1646125870000|2022-03-01 09:11:10|30.17|30.09|30.14|30.06|30.17|30.09|30.13|30.05|0
1646125880000|2022-03-01 09:11:20|30.15|30.07|30.17|30.09|30.17|30.09|30.15|30.07|0
1646125890000|2022-03-01 09:11:30|30.18|30.1|30.15|30.07|30.18|30.1|30.15|30.07|0
1646125920000|2022-03-01 09:12:00|30.17|30.09|30.19|30.11|30.2|30.12|30.17|30.09|5
1646125930000|2022-03-01 09:12:10|30.18|30.1|30.18|30.1|30.19|30.11|30.15|30.07|2
1646125940000|2022-03-01 09:12:20|30.17|30.09|30.2|30.12|30.2|30.12|30.17|30.09|0
1646125950000|2022-03-01 09:12:30|30.21|30.13|30.2|30.12|30.21|30.13|30.2|30.12|0
1646125960000|2022-03-01 09:12:40|30.21|30.13|30.2|30.12|30.25|30.17|30.2|30.12|1
1646125970000|2022-03-01 09:12:50|30.21|30.13|30.2|30.12|30.21|30.13|30.2|30.12|0
1646125980000|2022-03-01 09:13:00|30.19|30.11|30.18|30.1|30.19|30.11|30.15|30.07|1
1646125990000|2022-03-01 09:13:10|30.17|30.09|30.19|30.11|30.2|30.12|30.15|30.07|1
1646126000000|2022-03-01 09:13:20|30.2|30.12|30.18|30.1|30.2|30.12|30.17|30.09|9
1646126010000|2022-03-01 09:13:30|30.19|30.11|30.21|30.13|30.21|30.13|30.19|30.11|2
1646126020000|2022-03-01 09:13:40|30.23|30.15|30.2|30.12|30.23|30.15|30.2|30.12|31
1646126030000|2022-03-01 09:13:50|30.23|30.15|30.24|30.16|30.25|30.17|30.23|30.15|1
1646126040000|2022-03-01 09:14:00|30.23|30.15|30.22|30.14|30.23|30.15|30.2|30.12|0
1646126050000|2022-03-01 09:14:10|30.2|30.12|30.22|30.14|30.25|30.17|30.2|30.12|3
1646126060000|2022-03-01 09:14:20|30.23|30.15|30.2|30.12|30.25|30.17|30.2|30.12|1
1646126070000|2022-03-01 09:14:30|30.22|30.14|30.22|30.14|30.22|30.14|30.2|30.12|0
1646126080000|2022-03-01 09:14:40|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1646126100000|2022-03-01 09:15:00|30.25|30.17|30.2|30.12|30.25|30.17|30.2|30.12|18
1646126110000|2022-03-01 09:15:10|30.19|30.11|30.2|30.12|30.2|30.12|30.18|30.1|2
1646126120000|2022-03-01 09:15:20|30.19|30.11|30.2|30.12|30.2|30.12|30.18|30.1|0
1646126130000|2022-03-01 09:15:30|30.19|30.11|30.18|30.1|30.2|30.12|30.18|30.1|3
1646126140000|2022-03-01 09:15:40|30.19|30.11|30.2|30.12|30.2|30.12|30.18|30.1|1
1646126160000|2022-03-01 09:16:00|30.18|30.1|30.17|30.09|30.18|30.1|30.15|30.07|19
1646126170000|2022-03-01 09:16:10|30.18|30.1|30.18|30.1|30.18|30.1|30.15|30.07|0
1646126180000|2022-03-01 09:16:20|30.17|30.09|30.18|30.1|30.18|30.1|30.15|30.07|0
1646126190000|2022-03-01 09:16:30|30.2|30.12|30.18|30.1|30.2|30.12|30.18|30.1|19
1646126200000|2022-03-01 09:16:40|30.17|30.09|30.17|30.09|30.18|30.1|30.15|30.07|0
1646126210000|2022-03-01 09:16:50|30.18|30.1|30.15|30.07|30.18|30.1|30.14|30.06|0
1646126220000|2022-03-01 09:17:00|30.17|30.09|30.19|30.11|30.2|30.12|30.17|30.09|1
1646126230000|2022-03-01 09:17:10|30.18|30.1|30.18|30.1|30.19|30.11|30.18|30.1|0
1646126240000|2022-03-01 09:17:20|30.17|30.09|30.18|30.1|30.2|30.12|30.17|30.09|0
1646126250000|2022-03-01 09:17:30|30.19|30.11|30.18|30.1|30.19|30.11|30.17|30.09|0
1646126260000|2022-03-01 09:17:40|30.17|30.09|30.17|30.09|30.18|30.1|30.13|30.05|0
1646126270000|2022-03-01 09:17:50|30.18|30.1|30.17|30.09|30.18|30.1|30.15|30.07|0
1646126280000|2022-03-01 09:18:00|30.18|30.1|30.2|30.12|30.2|30.12|30.18|30.1|0
1646126300000|2022-03-01 09:18:20|30.21|30.13|30.24|30.16|30.25|30.17|30.21|30.13|0
1646126310000|2022-03-01 09:18:30|30.23|30.15|30.24|30.16|30.24|30.16|30.23|30.15|0
1646126320000|2022-03-01 09:18:40|30.25|30.17|30.28|30.2|30.28|30.2|30.24|30.16|0
1646126340000|2022-03-01 09:19:00|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1646126350000|2022-03-01 09:19:10|30.28|30.2|30.28|30.2|30.31|30.23|30.28|30.2|21
1646126360000|2022-03-01 09:19:20|||||||||2
1646126390000|2022-03-01 09:19:50|30.26|30.18|30.26|30.18|30.28|30.2|30.26|30.18|0
1646126400000|2022-03-01 09:20:00|30.25|30.17|30.28|30.2|30.28|30.2|30.24|30.16|1
1646126410000|2022-03-01 09:20:10|30.25|30.17|30.28|30.2|30.28|30.2|30.25|30.17|4
1646126420000|2022-03-01 09:20:20|30.26|30.18|30.28|30.2|30.28|30.2|30.25|30.17|1
1646126430000|2022-03-01 09:20:30|30.29|30.21|30.33|30.25|30.35|30.27|30.28|30.2|19
1646126440000|2022-03-01 09:20:40|30.34|30.26|30.35|30.27|30.35|30.27|30.33|30.25|2
1646126450000|2022-03-01 09:20:50|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|1
1646126460000|2022-03-01 09:21:00|30.31|30.23|30.31|30.23|30.33|30.25|30.31|30.23|0
1646126470000|2022-03-01 09:21:10|30.3|30.22|30.3|30.22|30.34|30.26|30.3|30.22|0
1646126490000|2022-03-01 09:21:30|30.31|30.23|30.31|30.23|30.33|30.25|30.31|30.23|0
1646126500000|2022-03-01 09:21:40|30.34|30.26|30.4|30.32|30.4|30.32|30.33|30.25|47
1646126510000|2022-03-01 09:21:50|30.36|30.28|30.4|30.32|30.4|30.32|30.36|30.28|3
1646126520000|2022-03-01 09:22:00|30.41|30.33|30.41|30.33|30.42|30.34|30.4|30.32|8
1646126530000|2022-03-01 09:22:10|30.42|30.34|30.47|30.39|30.47|30.39|30.42|30.34|1
1646126540000|2022-03-01 09:22:20|30.49|30.41|30.56|30.48|30.56|30.48|30.49|30.41|75
1646126550000|2022-03-01 09:22:30|30.55|30.47|30.47|30.39|30.55|30.47|30.47|30.39|3
1646126560000|2022-03-01 09:22:40|30.49|30.41|30.47|30.39|30.5|30.42|30.47|30.39|1
1646126570000|2022-03-01 09:22:50|30.49|30.41|30.55|30.47|30.55|30.47|30.47|30.39|4
1646126580000|2022-03-01 09:23:00|30.53|30.45|30.55|30.47|30.56|30.48|30.52|30.44|13
1646126590000|2022-03-01 09:23:10|30.56|30.48|30.55|30.47|30.56|30.48|30.53|30.45|7
1646126600000|2022-03-01 09:23:20|30.53|30.45|30.52|30.44|30.53|30.45|30.52|30.44|0
1646126610000|2022-03-01 09:23:30|30.51|30.43|30.47|30.39|30.52|30.44|30.47|30.39|36
1646126620000|2022-03-01 09:23:40|30.5|30.42|30.53|30.45|30.53|30.45|30.47|30.39|3
1646126630000|2022-03-01 09:23:50|30.52|30.44|30.55|30.47|30.56|30.48|30.52|30.44|5
1646126640000|2022-03-01 09:24:00|30.58|30.5|30.56|30.48|30.58|30.5|30.55|30.47|43
1646126650000|2022-03-01 09:24:10|30.57|30.49|30.6|30.52|30.6|30.52|30.55|30.47|8
1646126660000|2022-03-01 09:24:20|30.58|30.5|30.6|30.52|30.62|30.54|30.58|30.5|29
1646126670000|2022-03-01 09:24:30|30.61|30.53|30.63|30.55|30.67|30.59|30.6|30.52|31
1646126680000|2022-03-01 09:24:40|30.62|30.54|30.63|30.55|30.67|30.59|30.62|30.54|4
1646126690000|2022-03-01 09:24:50|30.64|30.56|30.6|30.52|30.64|30.56|30.57|30.49|40
1646126700000|2022-03-01 09:25:00|30.58|30.5|30.55|30.47|30.62|30.54|30.55|30.47|11
1646126710000|2022-03-01 09:25:10|30.58|30.5|30.62|30.54|30.62|30.54|30.58|30.5|32
1646126720000|2022-03-01 09:25:20|30.66|30.58|30.61|30.53|30.67|30.59|30.6|30.52|63
1646126730000|2022-03-01 09:25:30|30.6|30.52|30.58|30.5|30.6|30.52|30.57|30.49|14
1646126740000|2022-03-01 09:25:40|30.59|30.51|30.62|30.54|30.62|30.54|30.59|30.51|5
1646126750000|2022-03-01 09:25:50|30.6|30.52|30.62|30.54|30.62|30.54|30.58|30.5|7
1646126760000|2022-03-01 09:26:00|30.61|30.53|30.58|30.5|30.61|30.53|30.57|30.49|0
1646126770000|2022-03-01 09:26:10|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|1
1646126780000|2022-03-01 09:26:20|30.67|30.59|30.69|30.61|30.69|30.61|30.67|30.59|47
1646126790000|2022-03-01 09:26:30|30.72|30.64|30.67|30.59|30.72|30.64|30.67|30.59|1
1646126800000|2022-03-01 09:26:40|30.66|30.58|30.67|30.59|30.67|30.59|30.62|30.54|12
1646126810000|2022-03-01 09:26:50|30.69|30.61|30.71|30.63|30.71|30.63|30.68|30.6|0
1646126820000|2022-03-01 09:27:00|30.72|30.64|30.67|30.59|30.72|30.64|30.67|30.59|4
1646126830000|2022-03-01 09:27:10|30.68|30.6|30.71|30.63|30.71|30.63|30.67|30.59|1
1646126840000|2022-03-01 09:27:20|30.68|30.6|30.71|30.63|30.72|30.64|30.67|30.59|21
1646126850000|2022-03-01 09:27:30|30.69|30.61|30.72|30.64|30.72|30.64|30.68|30.6|57
1646126860000|2022-03-01 09:27:40|30.71|30.63|30.72|30.64|30.73|30.65|30.71|30.63|7
1646126870000|2022-03-01 09:27:50|30.73|30.65|30.73|30.65|30.74|30.66|30.72|30.64|2
1646126880000|2022-03-01 09:28:00|30.74|30.66|30.72|30.64|30.74|30.66|30.72|30.64|4
1646126890000|2022-03-01 09:28:10|30.71|30.63|30.71|30.63|30.72|30.64|30.68|30.6|100
1646126900000|2022-03-01 09:28:20|30.69|30.61|30.72|30.64|30.74|30.66|30.69|30.61|11
1646126910000|2022-03-01 09:28:30|30.74|30.66|30.72|30.64|30.74|30.66|30.72|30.64|1
1646126920000|2022-03-01 09:28:40|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|1
1646126930000|2022-03-01 09:28:50|30.72|30.64|30.67|30.59|30.72|30.64|30.67|30.59|56
1646126940000|2022-03-01 09:29:00|30.66|30.58|30.67|30.59|30.67|30.59|30.64|30.56|43
1646126950000|2022-03-01 09:29:10|30.66|30.58|30.65|30.57|30.66|30.58|30.65|30.57|1
1646126960000|2022-03-01 09:29:20|30.67|30.59|30.67|30.59|30.67|30.59|30.66|30.58|0
1646126970000|2022-03-01 09:29:30|30.66|30.58|30.67|30.59|30.67|30.59|30.66|30.58|4
1646126980000|2022-03-01 09:29:40|30.66|30.58|30.66|30.58|30.67|30.59|30.65|30.57|21
1646126990000|2022-03-01 09:29:50|30.65|30.57|30.65|30.57|30.67|30.59|30.65|30.57|1
1646127000000|2022-03-01 09:30:00|30.66|30.58|30.67|30.59|30.67|30.59|30.66|30.58|0
1646127010000|2022-03-01 09:30:10|30.7|30.62|30.71|30.63|30.72|30.64|30.68|30.6|1
1646127020000|2022-03-01 09:30:20|30.7|30.62|30.7|30.62|30.71|30.63|30.7|30.62|0
1646127030000|2022-03-01 09:30:30|30.71|30.63|30.72|30.64|30.72|30.64|30.71|30.63|1
1646127040000|2022-03-01 09:30:40|30.71|30.63|30.72|30.64|30.72|30.64|30.71|30.63|0
1646127050000|2022-03-01 09:30:50|30.71|30.63|30.71|30.63|30.72|30.64|30.7|30.62|0
1646127060000|2022-03-01 09:31:00|30.7|30.62|30.68|30.6|30.7|30.62|30.67|30.59|0
1646127070000|2022-03-01 09:31:10|30.67|30.59|30.67|30.59|30.7|30.62|30.67|30.59|0
1646127080000|2022-03-01 09:31:20|30.68|30.6|30.67|30.59|30.7|30.62|30.67|30.59|0
1646127090000|2022-03-01 09:31:30|30.68|30.6|30.67|30.59|30.68|30.6|30.67|30.59|0
1646127110000|2022-03-01 09:31:50|30.66|30.58|30.67|30.59|30.67|30.59|30.65|30.57|3
1646127120000|2022-03-01 09:32:00|30.66|30.58|30.63|30.55|30.66|30.58|30.63|30.55|1
1646127130000|2022-03-01 09:32:10|30.65|30.57|30.65|30.57|30.65|30.57|30.6|30.52|6
1646127140000|2022-03-01 09:32:20|30.63|30.55|30.6|30.52|30.65|30.57|30.6|30.52|2
1646127150000|2022-03-01 09:32:30|30.63|30.55|30.65|30.57|30.65|30.57|30.62|30.54|3
1646127160000|2022-03-01 09:32:40|30.63|30.55|30.62|30.54|30.65|30.57|30.6|30.52|1
1646127170000|2022-03-01 09:32:50|30.6|30.52|30.56|30.48|30.62|30.54|30.55|30.47|2
1646127180000|2022-03-01 09:33:00|30.58|30.5|30.51|30.43|30.58|30.5|30.51|30.43|1
1646127190000|2022-03-01 09:33:10|30.5|30.42|30.51|30.43|30.52|30.44|30.47|30.39|5
1646127200000|2022-03-01 09:33:20|30.52|30.44|30.55|30.47|30.55|30.47|30.52|30.44|6
1646127210000|2022-03-01 09:33:30|30.52|30.44|30.51|30.43|30.53|30.45|30.51|30.43|20
1646127220000|2022-03-01 09:33:40|30.52|30.44|30.51|30.43|30.52|30.44|30.5|30.42|0
1646127230000|2022-03-01 09:33:50|30.5|30.42|30.51|30.43|30.51|30.43|30.5|30.42|0
1646127240000|2022-03-01 09:34:00|30.5|30.42|30.47|30.39|30.5|30.42|30.47|30.39|35
1646127250000|2022-03-01 09:34:10|30.46|30.38|30.47|30.39|30.51|30.43|30.45|30.37|14
1646127260000|2022-03-01 09:34:20|||||||||1
1646127270000|2022-03-01 09:34:30|30.45|30.37|30.42|30.34|30.45|30.37|30.42|30.34|1
1646127280000|2022-03-01 09:34:40|30.44|30.36|30.47|30.39|30.47|30.39|30.44|30.36|3
1646127300000|2022-03-01 09:35:00|30.45|30.37|30.42|30.34|30.45|30.37|30.42|30.34|2
1646127310000|2022-03-01 09:35:10|30.44|30.36|30.45|30.37|30.45|30.37|30.44|30.36|0
1646127320000|2022-03-01 09:35:20|30.44|30.36|30.44|30.36|30.45|30.37|30.44|30.36|0
1646127330000|2022-03-01 09:35:30|30.45|30.37|30.45|30.37|30.45|30.37|30.44|30.36|0
1646127340000|2022-03-01 09:35:40|30.44|30.36|30.46|30.38|30.47|30.39|30.44|30.36|0
1646127350000|2022-03-01 09:35:50|30.47|30.39|30.47|30.39|30.47|30.39|30.45|30.37|5
1646127360000|2022-03-01 09:36:00|30.49|30.41|30.53|30.45|30.55|30.47|30.49|30.41|11
1646127370000|2022-03-01 09:36:10|30.55|30.47|30.56|30.48|30.57|30.49|30.52|30.44|23
1646127380000|2022-03-01 09:36:20|30.55|30.47|30.52|30.44|30.57|30.49|30.49|30.41|5
1646127390000|2022-03-01 09:36:30|30.53|30.45|30.56|30.48|30.57|30.49|30.53|30.45|0
1646127400000|2022-03-01 09:36:40|30.57|30.49|30.53|30.45|30.57|30.49|30.52|30.44|1
1646127410000|2022-03-01 09:36:50|30.55|30.47|30.52|30.44|30.55|30.47|30.52|30.44|1
1646127420000|2022-03-01 09:37:00|30.53|30.45|30.52|30.44|30.56|30.48|30.52|30.44|0
1646127430000|2022-03-01 09:37:10|30.53|30.45|30.53|30.45|30.56|30.48|30.53|30.45|39
1646127440000|2022-03-01 09:37:20|30.52|30.44|30.52|30.44|30.53|30.45|30.52|30.44|0
1646127450000|2022-03-01 09:37:30|30.55|30.47|30.57|30.49|30.6|30.52|30.53|30.45|27
1646127460000|2022-03-01 09:37:40|30.58|30.5|30.61|30.53|30.65|30.57|30.57|30.49|29
1646127470000|2022-03-01 09:37:50|30.62|30.54|30.6|30.52|30.62|30.54|30.6|30.52|0
1646127480000|2022-03-01 09:38:00|30.61|30.53|30.6|30.52|30.61|30.53|30.57|30.49|1
1646127490000|2022-03-01 09:38:10|30.61|30.53|30.6|30.52|30.61|30.53|30.6|30.52|0
1646127510000|2022-03-01 09:38:30|30.58|30.5|30.6|30.52|30.6|30.52|30.55|30.47|14
1646127530000|2022-03-01 09:38:50|30.65|30.57|30.65|30.57|30.65|30.57|30.6|30.52|7
1646127540000|2022-03-01 09:39:00|30.62|30.54|30.61|30.53|30.65|30.57|30.6|30.52|2
1646127550000|2022-03-01 09:39:10|30.62|30.54|30.65|30.57|30.65|30.57|30.6|30.52|0
1646127560000|2022-03-01 09:39:20|30.6|30.52|30.63|30.55|30.65|30.57|30.6|30.52|8
1646127570000|2022-03-01 09:39:30|30.62|30.54|30.6|30.52|30.62|30.54|30.6|30.52|10
1646127580000|2022-03-01 09:39:40|30.61|30.53|30.62|30.54|30.62|30.54|30.6|30.52|0
1646127590000|2022-03-01 09:39:50|30.6|30.52|30.6|30.52|30.61|30.53|30.6|30.52|1
1646127600000|2022-03-01 09:40:00|30.58|30.5|30.57|30.49|30.58|30.5|30.55|30.47|0
1646127610000|2022-03-01 09:40:10|30.58|30.5|30.57|30.49|30.59|30.51|30.57|30.49|0
1646127620000|2022-03-01 09:40:20|30.58|30.5|30.66|30.58|30.66|30.58|30.57|30.49|4
1646127630000|2022-03-01 09:40:30|30.63|30.55|30.66|30.58|30.67|30.59|30.62|30.54|3
1646127650000|2022-03-01 09:40:50|30.64|30.56|30.7|30.62|30.7|30.62|30.64|30.56|6
1646127660000|2022-03-01 09:41:00|30.69|30.61|30.72|30.64|30.74|30.66|30.69|30.61|10
1646127670000|2022-03-01 09:41:10|30.71|30.63|30.62|30.54|30.71|30.63|30.62|30.54|11
1646127680000|2022-03-01 09:41:20|30.63|30.55|30.66|30.58|30.66|30.58|30.62|30.54|1
1646127690000|2022-03-01 09:41:30|30.68|30.6|30.69|30.61|30.72|30.64|30.67|30.59|1
1646127700000|2022-03-01 09:41:40|30.67|30.59|30.63|30.55|30.67|30.59|30.62|30.54|6
1646127710000|2022-03-01 09:41:50|30.64|30.56|30.64|30.56|30.64|30.56|30.62|30.54|0
1646127720000|2022-03-01 09:42:00|30.66|30.58|30.69|30.61|30.69|30.61|30.66|30.58|1
1646127730000|2022-03-01 09:42:10|30.67|30.59|30.73|30.65|30.73|30.65|30.67|30.59|7
1646127740000|2022-03-01 09:42:20|30.72|30.64|30.72|30.64|30.73|30.65|30.72|30.64|0
1646127750000|2022-03-01 09:42:30|30.73|30.65|30.69|30.61|30.73|30.65|30.69|30.61|0
1646127760000|2022-03-01 09:42:40|30.72|30.64|30.79|30.71|30.82|30.74|30.72|30.64|52
1646127770000|2022-03-01 09:42:50|30.8|30.72|30.82|30.74|30.82|30.74|30.79|30.71|4
1646127780000|2022-03-01 09:43:00|30.83|30.75|30.79|30.71|30.83|30.75|30.78|30.7|4
1646127790000|2022-03-01 09:43:10|30.78|30.7|30.82|30.74|30.82|30.74|30.78|30.7|0
1646127800000|2022-03-01 09:43:20|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|3
1646127810000|2022-03-01 09:43:30|30.84|30.76|30.84|30.76|30.84|30.76|30.84|30.76|1
1646127820000|2022-03-01 09:43:40|30.83|30.75|30.82|30.74|30.83|30.75|30.82|30.74|1
1646127830000|2022-03-01 09:43:50|30.79|30.71|30.79|30.71|30.82|30.74|30.79|30.71|3
1646127840000|2022-03-01 09:44:00|30.8|30.72|30.82|30.74|30.82|30.74|30.8|30.72|0
1646127850000|2022-03-01 09:44:10|30.8|30.72|30.79|30.71|30.82|30.74|30.79|30.71|25
1646127870000|2022-03-01 09:44:30|30.82|30.74|30.74|30.66|30.82|30.74|30.74|30.66|29
1646127880000|2022-03-01 09:44:40|30.75|30.67|30.76|30.68|30.79|30.71|30.74|30.66|1
1646127890000|2022-03-01 09:44:50|30.78|30.7|30.8|30.72|30.8|30.72|30.78|30.7|1
1646127900000|2022-03-01 09:45:00|30.79|30.71|30.78|30.7|30.8|30.72|30.78|30.7|2
1646127910000|2022-03-01 09:45:10|30.76|30.68|30.79|30.71|30.79|30.71|30.76|30.68|0
1646127920000|2022-03-01 09:45:20|30.78|30.7|30.79|30.71|30.79|30.71|30.76|30.68|0
1646127930000|2022-03-01 09:45:30|30.8|30.72|30.81|30.73|30.81|30.73|30.79|30.71|3
1646127940000|2022-03-01 09:45:40|30.8|30.72|30.8|30.72|30.8|30.72|30.79|30.71|2
1646127950000|2022-03-01 09:45:50|30.81|30.73|30.81|30.73|30.81|30.73|30.79|30.71|1
1646127970000|2022-03-01 09:46:10|30.8|30.72|30.78|30.7|30.8|30.72|30.76|30.68|19
1646127980000|2022-03-01 09:46:20|30.76|30.68|30.76|30.68|30.78|30.7|30.76|30.68|0
1646127990000|2022-03-01 09:46:30|30.78|30.7|30.78|30.7|30.78|30.7|30.76|30.68|0
1646128000000|2022-03-01 09:46:40|30.76|30.68|30.78|30.7|30.78|30.7|30.76|30.68|0
1646128010000|2022-03-01 09:46:50|30.79|30.71|30.74|30.66|30.79|30.71|30.74|30.66|16
1646128020000|2022-03-01 09:47:00|30.75|30.67|30.75|30.67|30.78|30.7|30.74|30.66|28
1646128030000|2022-03-01 09:47:10|30.74|30.66|30.74|30.66|30.78|30.7|30.74|30.66|23
1646128040000|2022-03-01 09:47:20|30.73|30.65|30.74|30.66|30.74|30.66|30.7|30.62|3
1646128050000|2022-03-01 09:47:30|30.73|30.65|30.7|30.62|30.74|30.66|30.7|30.62|0
1646128060000|2022-03-01 09:47:40|30.73|30.65|30.74|30.66|30.74|30.66|30.7|30.62|1
1646128070000|2022-03-01 09:47:50|30.78|30.7|30.79|30.71|30.79|30.71|30.78|30.7|1
1646128080000|2022-03-01 09:48:00|30.78|30.7|30.79|30.71|30.79|30.71|30.78|30.7|0
1646128090000|2022-03-01 09:48:10|30.78|30.7|30.79|30.71|30.79|30.71|30.75|30.67|0
1646128100000|2022-03-01 09:48:20|30.77|30.69|30.74|30.66|30.77|30.69|30.74|30.66|3
1646128110000|2022-03-01 09:48:30|30.75|30.67|30.74|30.66|30.75|30.67|30.72|30.64|4
1646128130000|2022-03-01 09:48:50|30.72|30.64|30.69|30.61|30.72|30.64|30.69|30.61|0
1646128140000|2022-03-01 09:49:00|30.7|30.62|30.69|30.61|30.7|30.62|30.69|30.61|0
1646128160000|2022-03-01 09:49:20|30.7|30.62|30.69|30.61|30.7|30.62|30.69|30.61|0
1646128170000|2022-03-01 09:49:30|30.68|30.6|30.68|30.6|30.68|30.6|30.67|30.59|8
1646128180000|2022-03-01 09:49:40|30.67|30.59|30.69|30.61|30.69|30.61|30.67|30.59|5
1646128200000|2022-03-01 09:50:00|30.72|30.64|30.7|30.62|30.74|30.66|30.69|30.61|2
1646128210000|2022-03-01 09:50:10|30.72|30.64|30.74|30.66|30.74|30.66|30.69|30.61|1
1646128220000|2022-03-01 09:50:20|30.73|30.65|30.74|30.66|30.74|30.66|30.73|30.65|1
1646128230000|2022-03-01 09:50:30|30.73|30.65|30.79|30.71|30.79|30.71|30.72|30.64|13
1646128240000|2022-03-01 09:50:40|30.8|30.72|30.84|30.76|30.84|30.76|30.79|30.71|12
1646128250000|2022-03-01 09:50:50|30.83|30.75|30.86|30.78|30.86|30.78|30.83|30.75|18
1646128260000|2022-03-01 09:51:00|30.85|30.77|30.86|30.78|30.86|30.78|30.84|30.76|11
1646128270000|2022-03-01 09:51:10|30.9|30.82|30.86|30.78|30.9|30.82|30.86|30.78|12
1646128280000|2022-03-01 09:51:20|30.91|30.83|30.91|30.83|30.91|30.83|30.88|30.8|10
1646128290000|2022-03-01 09:51:30|30.9|30.82|30.91|30.83|30.91|30.83|30.9|30.82|27
1646128300000|2022-03-01 09:51:40|30.9|30.82|30.94|30.86|30.94|30.86|30.9|30.82|17
1646128310000|2022-03-01 09:51:50|30.95|30.87|30.96|30.88|30.96|30.88|30.95|30.87|14
1646128320000|2022-03-01 09:52:00|30.98|30.9|30.96|30.88|30.98|30.9|30.94|30.86|15
1646128330000|2022-03-01 09:52:10|30.95|30.87|30.96|30.88|30.96|30.88|30.94|30.86|0
1646128340000|2022-03-01 09:52:20|30.98|30.9|30.99|30.91|31.01|30.93|30.96|30.88|7
1646128360000|2022-03-01 09:52:40|30.98|30.9|30.99|30.91|30.99|30.91|30.94|30.86|7
1646128380000|2022-03-01 09:53:00|31.01|30.93|30.99|30.91|31.02|30.94|30.99|30.91|3
1646128390000|2022-03-01 09:53:10|30.96|30.88|30.95|30.87|30.96|30.88|30.94|30.86|4
1646128400000|2022-03-01 09:53:20|30.96|30.88|30.99|30.91|30.99|30.91|30.96|30.88|27
1646128420000|2022-03-01 09:53:40|||||||||7
1646128440000|2022-03-01 09:54:00|31.01|30.93|31|30.92|31.02|30.94|31|30.92|30
1646128450000|2022-03-01 09:54:10|31.01|30.93|31|30.92|31.01|30.93|31|30.92|0
1646128460000|2022-03-01 09:54:20|30.99|30.91|31|30.92|31|30.92|30.99|30.91|13
1646128470000|2022-03-01 09:54:30|31.01|30.93|31.03|30.95|31.04|30.96|31.01|30.93|12
1646128480000|2022-03-01 09:54:40|31.01|30.93|30.98|30.9|31.01|30.93|30.96|30.88|5
1646128490000|2022-03-01 09:54:50|30.96|30.88|30.96|30.88|30.98|30.9|30.96|30.88|0
1646128500000|2022-03-01 09:55:00|30.99|30.91|31|30.92|31.01|30.93|30.98|30.9|0
1646128510000|2022-03-01 09:55:10|30.99|30.91|30.96|30.88|31|30.92|30.96|30.88|0
1646128520000|2022-03-01 09:55:20|30.95|30.87|30.91|30.83|30.95|30.87|30.91|30.83|3
1646128530000|2022-03-01 09:55:30|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|1
1646128540000|2022-03-01 09:55:40|30.96|30.88|30.96|30.88|30.96|30.88|30.95|30.87|0
1646128550000|2022-03-01 09:55:50|30.95|30.87|30.94|30.86|30.96|30.88|30.93|30.85|0
1646128560000|2022-03-01 09:56:00|30.95|30.87|30.91|30.83|30.96|30.88|30.91|30.83|0
1646128570000|2022-03-01 09:56:10|30.93|30.85|30.96|30.88|30.96|30.88|30.93|30.85|0
1646128580000|2022-03-01 09:56:20|30.95|30.87|30.95|30.87|30.96|30.88|30.95|30.87|0
1646128590000|2022-03-01 09:56:30|30.96|30.88|30.95|30.87|30.96|30.88|30.95|30.87|0
1646128600000|2022-03-01 09:56:40|30.96|30.88|30.95|30.87|30.96|30.88|30.95|30.87|0
1646128610000|2022-03-01 09:56:50|30.94|30.86|30.93|30.85|30.94|30.86|30.93|30.85|0
1646128620000|2022-03-01 09:57:00|30.94|30.86|30.94|30.86|30.95|30.87|30.94|30.86|0
1646128630000|2022-03-01 09:57:10|30.93|30.85|30.91|30.83|30.93|30.85|30.91|30.83|0
1646128650000|2022-03-01 09:57:30|30.93|30.85|30.94|30.86|30.94|30.86|30.93|30.85|1
1646128660000|2022-03-01 09:57:40|30.93|30.85|30.93|30.85|30.94|30.86|30.93|30.85|0
1646128670000|2022-03-01 09:57:50|30.91|30.83|30.91|30.83|30.93|30.85|30.89|30.81|6
1646128690000|2022-03-01 09:58:10|||||||||1
1646128700000|2022-03-01 09:58:20|30.89|30.81|30.83|30.75|30.89|30.81|30.83|30.75|1
1646128710000|2022-03-01 09:58:30|30.81|30.73|30.84|30.76|30.84|30.76|30.81|30.73|0
1646128720000|2022-03-01 09:58:40|30.83|30.75|30.79|30.71|30.83|30.75|30.79|30.71|11
1646128730000|2022-03-01 09:58:50|30.8|30.72|30.8|30.72|30.83|30.75|30.79|30.71|5
1646128740000|2022-03-01 09:59:00|30.79|30.71|30.79|30.71|30.81|30.73|30.79|30.71|0
1646128760000|2022-03-01 09:59:20|30.8|30.72|30.83|30.75|30.83|30.75|30.8|30.72|1
1646128780000|2022-03-01 09:59:40|30.84|30.76|30.85|30.77|30.85|30.77|30.84|30.76|0
1646128790000|2022-03-01 09:59:50|30.84|30.76|30.86|30.78|30.86|30.78|30.84|30.76|0
1646128800000|2022-03-01 10:00:00|30.85|30.77|30.86|30.78|30.86|30.78|30.84|30.76|0
1646128810000|2022-03-01 10:00:10|30.85|30.77|30.86|30.78|30.88|30.8|30.85|30.77|0
1646128820000|2022-03-01 10:00:20|30.85|30.77|30.84|30.76|30.86|30.78|30.84|30.76|4
1646128830000|2022-03-01 10:00:30|30.85|30.77|30.84|30.76|30.85|30.77|30.84|30.76|2
1646128850000|2022-03-01 10:00:50|30.86|30.78|30.91|30.83|30.91|30.83|30.86|30.78|35
1646128860000|2022-03-01 10:01:00|30.89|30.81|30.91|30.83|30.91|30.83|30.89|30.81|1
1646128870000|2022-03-01 10:01:10|30.93|30.85|30.96|30.88|30.96|30.88|30.93|30.85|1
1646128880000|2022-03-01 10:01:20|30.98|30.9|30.95|30.87|30.98|30.9|30.93|30.85|4
1646128890000|2022-03-01 10:01:30|30.94|30.86|30.91|30.83|30.94|30.86|30.91|30.83|3
1646128910000|2022-03-01 10:01:50|30.93|30.85|30.95|30.87|30.95|30.87|30.91|30.83|3
1646128920000|2022-03-01 10:02:00|30.96|30.88|30.94|30.86|30.98|30.9|30.94|30.86|4
1646128940000|2022-03-01 10:02:20|30.93|30.85|30.94|30.86|30.94|30.86|30.93|30.85|0
1646128950000|2022-03-01 10:02:30|30.91|30.83|30.91|30.83|30.91|30.83|30.91|30.83|0
1646128960000|2022-03-01 10:02:40|30.93|30.85|30.94|30.86|30.94|30.86|30.93|30.85|1
1646128970000|2022-03-01 10:02:50|30.93|30.85|30.91|30.83|30.93|30.85|30.91|30.83|0
1646128980000|2022-03-01 10:03:00|30.9|30.82|30.9|30.82|30.91|30.83|30.88|30.8|9
1646128990000|2022-03-01 10:03:10|30.89|30.81|30.93|30.85|30.94|30.86|30.89|30.81|2
1646129000000|2022-03-01 10:03:20|30.91|30.83|30.93|30.85|30.94|30.86|30.91|30.83|7
1646129010000|2022-03-01 10:03:30|30.91|30.83|30.95|30.87|30.95|30.87|30.91|30.83|12
1646129020000|2022-03-01 10:03:40|30.94|30.86|30.95|30.87|30.95|30.87|30.94|30.86|0
1646129030000|2022-03-01 10:03:50|30.98|30.9|30.99|30.91|30.99|30.91|30.98|30.9|1
1646129040000|2022-03-01 10:04:00|||||||||1
1646129050000|2022-03-01 10:04:10|31|30.92|30.99|30.91|31.04|30.96|30.99|30.91|1
1646129060000|2022-03-01 10:04:20|31|30.92|31.02|30.94|31.04|30.96|31|30.92|2
1646129070000|2022-03-01 10:04:30|31.04|30.96|31.04|30.96|31.04|30.96|31.04|30.96|0
1646129080000|2022-03-01 10:04:40|31.02|30.94|31.02|30.94|31.04|30.96|31.02|30.94|1
1646129090000|2022-03-01 10:04:50|31.01|30.93|30.99|30.91|31.04|30.96|30.99|30.91|7
1646129100000|2022-03-01 10:05:00|30.96|30.88|30.99|30.91|30.99|30.91|30.96|30.88|1
1646129110000|2022-03-01 10:05:10|31|30.92|31.02|30.94|31.04|30.96|31|30.92|2
1646129120000|2022-03-01 10:05:20|31.04|30.96|31.04|30.96|31.04|30.96|31.01|30.93|0
1646129130000|2022-03-01 10:05:30|31.05|30.97|30.99|30.91|31.06|30.98|30.99|30.91|6
1646129140000|2022-03-01 10:05:40|31|30.92|31.01|30.93|31.01|30.93|31|30.92|1
1646129150000|2022-03-01 10:05:50|31|30.92|31.01|30.93|31.01|30.93|30.99|30.91|1
1646129160000|2022-03-01 10:06:00|31.02|30.94|31.02|30.94|31.06|30.98|31.02|30.94|0
1646129170000|2022-03-01 10:06:10|31.01|30.93|31.04|30.96|31.06|30.98|31.01|30.93|2
1646129180000|2022-03-01 10:06:20|31.05|30.97|31.06|30.98|31.06|30.98|31.05|30.97|18
1646129190000|2022-03-01 10:06:30|31.1|31.02|31.09|31.01|31.1|31.02|31.07|30.99|20
1646129200000|2022-03-01 10:06:40|31.07|30.99|31.09|31.01|31.09|31.01|31.07|30.99|1
1646129210000|2022-03-01 10:06:50|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|0
1646129220000|2022-03-01 10:07:00|31.09|31.01|31.09|31.01|31.09|31.01|31.04|30.96|1
1646129230000|2022-03-01 10:07:10|31.07|30.99|31.11|31.03|31.11|31.03|31.07|30.99|14
1646129250000|2022-03-01 10:07:30|31.1|31.02|31.11|31.03|31.11|31.03|31.09|31.01|15
1646129260000|2022-03-01 10:07:40|31.14|31.06|31.14|31.06|31.15|31.07|31.12|31.04|1
1646129280000|2022-03-01 10:08:00|31.15|31.07|31.16|31.08|31.16|31.08|31.14|31.06|3
1646129290000|2022-03-01 10:08:10|31.12|31.04|31.13|31.05|31.15|31.07|31.09|31.01|76
1646129300000|2022-03-01 10:08:20|31.15|31.07|31.13|31.05|31.16|31.08|31.13|31.05|12
1646129320000|2022-03-01 10:08:40|31.17|31.09|31.18|31.1|31.18|31.1|31.17|31.09|4
1646129330000|2022-03-01 10:08:50|31.17|31.09|31.18|31.1|31.18|31.1|31.15|31.07|31
1646129340000|2022-03-01 10:09:00|31.16|31.08|31.17|31.09|31.17|31.09|31.16|31.08|1
1646129350000|2022-03-01 10:09:10|31.18|31.1|31.13|31.05|31.18|31.1|31.13|31.05|0
1646129360000|2022-03-01 10:09:20|31.16|31.08|31.11|31.03|31.16|31.08|31.11|31.03|2
1646129370000|2022-03-01 10:09:30|31.12|31.04|31.16|31.08|31.16|31.08|31.12|31.04|0
1646129390000|2022-03-01 10:09:50|31.15|31.07|31.13|31.05|31.15|31.07|31.13|31.05|0
1646129400000|2022-03-01 10:10:00|31.11|31.03|31.11|31.03|31.13|31.05|31.11|31.03|12
1646129410000|2022-03-01 10:10:10|31.12|31.04|31.13|31.05|31.16|31.08|31.11|31.03|0
1646129420000|2022-03-01 10:10:20|31.11|31.03|31.11|31.03|31.13|31.05|31.11|31.03|8
1646129430000|2022-03-01 10:10:30|31.12|31.04|31.13|31.05|31.17|31.09|31.12|31.04|4
1646129440000|2022-03-01 10:10:40|31.15|31.07|31.15|31.07|31.16|31.08|31.13|31.05|0
1646129450000|2022-03-01 10:10:50|31.13|31.05|31.12|31.04|31.13|31.05|31.11|31.03|12
1646129460000|2022-03-01 10:11:00|31.11|31.03|31.15|31.07|31.17|31.09|31.11|31.03|5
1646129470000|2022-03-01 10:11:10|31.16|31.08|31.11|31.03|31.16|31.08|31.11|31.03|3
1646129480000|2022-03-01 10:11:20|31.12|31.04|31.11|31.03|31.15|31.07|31.11|31.03|16
1646129490000|2022-03-01 10:11:30|31.12|31.04|31.15|31.07|31.16|31.08|31.12|31.04|0
1646129500000|2022-03-01 10:11:40|31.16|31.08|31.11|31.03|31.16|31.08|31.11|31.03|0
1646129510000|2022-03-01 10:11:50|31.12|31.04|31.11|31.03|31.12|31.04|31.11|31.03|0
1646129520000|2022-03-01 10:12:00|31.12|31.04|31.18|31.1|31.18|31.1|31.11|31.03|2
1646129530000|2022-03-01 10:12:10|31.17|31.09|31.17|31.09|31.18|31.1|31.16|31.08|1
1646129540000|2022-03-01 10:12:20|31.16|31.08|31.16|31.08|31.17|31.09|31.15|31.07|0
1646129550000|2022-03-01 10:12:30|31.17|31.09|31.16|31.08|31.17|31.09|31.13|31.05|2
1646129560000|2022-03-01 10:12:40|31.15|31.07|31.11|31.03|31.16|31.08|31.11|31.03|0
1646129570000|2022-03-01 10:12:50|31.12|31.04|31.11|31.03|31.12|31.04|31.11|31.03|0
1646129600000|2022-03-01 10:13:20|31.15|31.07|31.11|31.03|31.15|31.07|31.11|31.03|0
1646129610000|2022-03-01 10:13:30|31.07|30.99|31.1|31.02|31.1|31.02|31.06|30.98|1
1646129620000|2022-03-01 10:13:40|31.11|31.03|31.11|31.03|31.11|31.03|31.1|31.02|0
1646129630000|2022-03-01 10:13:50|31.1|31.02|31.1|31.02|31.11|31.03|31.09|31.01|1
1646129640000|2022-03-01 10:14:00|31.11|31.03|31.1|31.02|31.11|31.03|31.1|31.02|0
1646129650000|2022-03-01 10:14:10|31.09|31.01|31.11|31.03|31.11|31.03|31.09|31.01|0
1646129670000|2022-03-01 10:14:30|31.1|31.02|31.1|31.02|31.11|31.03|31.1|31.02|17
1646129680000|2022-03-01 10:14:40|31.06|30.98|31.06|30.98|31.1|31.02|31.06|30.98|0
1646129690000|2022-03-01 10:14:50|31.07|30.99|31.11|31.03|31.11|31.03|31.06|30.98|60
1646129700000|2022-03-01 10:15:00|31.09|31.01|31.09|31.01|31.09|31.01|31.06|30.98|7
1646129710000|2022-03-01 10:15:10|31.07|30.99|31.09|31.01|31.11|31.03|31.07|30.99|1
1646129720000|2022-03-01 10:15:20|31.11|31.03|31.11|31.03|31.11|31.03|31.07|30.99|62
1646129730000|2022-03-01 10:15:30|31.08|31|31.11|31.03|31.11|31.03|31.07|30.99|28
1646129740000|2022-03-01 10:15:40|31.09|31.01|31.04|30.96|31.09|31.01|31.04|30.96|100
1646129750000|2022-03-01 10:15:50|31.06|30.98|31.05|30.97|31.06|30.98|31.04|30.96|1
1646129760000|2022-03-01 10:16:00|31.04|30.96|31.05|30.97|31.05|30.97|31.04|30.96|0
1646129770000|2022-03-01 10:16:10|31.06|30.98|31.07|30.99|31.07|30.99|31.06|30.98|0
1646129780000|2022-03-01 10:16:20|31.06|30.98|31.07|30.99|31.07|30.99|31.06|30.98|0
1646129790000|2022-03-01 10:16:30|31.09|31.01|31.1|31.02|31.11|31.03|31.07|30.99|2
1646129800000|2022-03-01 10:16:40|31.11|31.03|31.09|31.01|31.11|31.03|31.09|31.01|4
1646129820000|2022-03-01 10:17:00|31.07|30.99|31.07|30.99|31.09|31.01|31.06|30.98|0
1646129830000|2022-03-01 10:17:10|31.06|30.98|31.04|30.96|31.09|31.01|31.04|30.96|2
1646129840000|2022-03-01 10:17:20|31.02|30.94|31.04|30.96|31.04|30.96|31|30.92|7
1646129850000|2022-03-01 10:17:30|31.02|30.94|31.06|30.98|31.06|30.98|31.02|30.94|24
1646129860000|2022-03-01 10:17:40|31.09|31.01|31.09|31.01|31.09|31.01|31.04|30.96|2
1646129870000|2022-03-01 10:17:50|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|29
1646129880000|2022-03-01 10:18:00|31.06|30.98|31.04|30.96|31.06|30.98|31.04|30.96|16
1646129890000|2022-03-01 10:18:10|31.02|30.94|30.99|30.91|31.02|30.94|30.99|30.91|4
1646129900000|2022-03-01 10:18:20|31|30.92|30.97|30.89|31|30.92|30.96|30.88|31
1646129910000|2022-03-01 10:18:30|30.99|30.91|30.97|30.89|30.99|30.91|30.97|30.89|0
1646129920000|2022-03-01 10:18:40|30.96|30.88|30.99|30.91|30.99|30.91|30.95|30.87|1
1646129930000|2022-03-01 10:18:50|31|30.92|30.99|30.91|31|30.92|30.99|30.91|1
1646129940000|2022-03-01 10:19:00|31|30.92|31|30.92|31.04|30.96|31|30.92|3
1646129950000|2022-03-01 10:19:10|31.02|30.94|30.99|30.91|31.02|30.94|30.99|30.91|0
1646129960000|2022-03-01 10:19:20|31|30.92|31|30.92|31.04|30.96|30.99|30.91|0
1646129970000|2022-03-01 10:19:30|30.99|30.91|30.97|30.89|30.99|30.91|30.97|30.89|30
1646129980000|2022-03-01 10:19:40|30.99|30.91|30.99|30.91|30.99|30.91|30.99|30.91|0
1646129990000|2022-03-01 10:19:50|30.97|30.89|30.99|30.91|30.99|30.91|30.97|30.89|0
1646130000000|2022-03-01 10:20:00|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1646130010000|2022-03-01 10:20:10|30.96|30.88|30.99|30.91|30.99|30.91|30.96|30.88|0
1646130030000|2022-03-01 10:20:30|30.97|30.89|30.99|30.91|30.99|30.91|30.97|30.89|0
1646130040000|2022-03-01 10:20:40|31.01|30.93|31.01|30.93|31.01|30.93|31.01|30.93|2
1646130050000|2022-03-01 10:20:50|31|30.92|31.01|30.93|31.04|30.96|31|30.92|0
1646130060000|2022-03-01 10:21:00|31|30.92|31.01|30.93|31.01|30.93|30.99|30.91|2
1646130070000|2022-03-01 10:21:10|31.04|30.96|31.01|30.93|31.04|30.96|31.01|30.93|0
1646130080000|2022-03-01 10:21:20|30.99|30.91|30.99|30.91|31|30.92|30.99|30.91|1
1646130100000|2022-03-01 10:21:40|31|30.92|31|30.92|31.01|30.93|30.99|30.91|1
1646130110000|2022-03-01 10:21:50|30.99|30.91|30.99|30.91|31.01|30.93|30.99|30.91|4
1646130120000|2022-03-01 10:22:00|31|30.92|31.01|30.93|31.01|30.93|30.99|30.91|0
1646130130000|2022-03-01 10:22:10|31.04|30.96|31.04|30.96|31.04|30.96|31.04|30.96|0
1646130140000|2022-03-01 10:22:20|31.05|30.97|31.06|30.98|31.06|30.98|31.05|30.97|1
1646130150000|2022-03-01 10:22:30|31.04|30.96|31.05|30.97|31.05|30.97|31.04|30.96|16
1646130160000|2022-03-01 10:22:40|31.07|30.99|31.11|31.03|31.11|31.03|31.07|30.99|30
1646130170000|2022-03-01 10:22:50|31.1|31.02|31.11|31.03|31.11|31.03|31.1|31.02|1
1646130180000|2022-03-01 10:23:00|31.09|31.01|31.09|31.01|31.09|31.01|31.06|30.98|2
1646130190000|2022-03-01 10:23:10|31.1|31.02|31.1|31.02|31.11|31.03|31.07|30.99|1
1646130200000|2022-03-01 10:23:20|31.09|31.01|31.09|31.01|31.09|31.01|31.06|30.98|0
1646130210000|2022-03-01 10:23:30|31.07|30.99|31.07|30.99|31.09|31.01|31.06|30.98|0
1646130220000|2022-03-01 10:23:40|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|0
1646130230000|2022-03-01 10:23:50|31.07|30.99|31.07|30.99|31.11|31.03|31.07|30.99|0
1646130240000|2022-03-01 10:24:00|31.06|30.98|31.02|30.94|31.07|30.99|31.02|30.94|23
1646130250000|2022-03-01 10:24:10|31.04|30.96|31.04|30.96|31.05|30.97|31.04|30.96|7
1646130260000|2022-03-01 10:24:20|31.05|30.97|31.06|30.98|31.06|30.98|31.05|30.97|1
1646130270000|2022-03-01 10:24:30|31.07|30.99|31.11|31.03|31.11|31.03|31.07|30.99|1
1646130280000|2022-03-01 10:24:40|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|35
1646130290000|2022-03-01 10:24:50|31.16|31.08|31.13|31.05|31.16|31.08|31.11|31.03|111
1646130300000|2022-03-01 10:25:00|31.11|31.03|31.11|31.03|31.11|31.03|31.11|31.03|3
1646130310000|2022-03-01 10:25:10|31.13|31.05|31.13|31.05|31.13|31.05|31.13|31.05|3
1646130320000|2022-03-01 10:25:20|31.12|31.04|31.11|31.03|31.13|31.05|31.11|31.03|10
1646130330000|2022-03-01 10:25:30|31.08|31|31.08|31|31.08|31|31.08|31|0
1646130340000|2022-03-01 10:25:40|31.1|31.02|31.1|31.02|31.1|31.02|31.08|31|0
1646130350000|2022-03-01 10:25:50|31.06|30.98|31.11|31.03|31.11|31.03|31.06|30.98|6
1646130360000|2022-03-01 10:26:00|31.13|31.05|31.13|31.05|31.15|31.07|31.11|31.03|4
1646130370000|2022-03-01 10:26:10|31.15|31.07|31.15|31.07|31.15|31.07|31.13|31.05|0
1646130380000|2022-03-01 10:26:20|31.13|31.05|31.11|31.03|31.15|31.07|31.11|31.03|2
1646130390000|2022-03-01 10:26:30|31.13|31.05|31.11|31.03|31.13|31.05|31.11|31.03|1
1646130400000|2022-03-01 10:26:40|31.12|31.04|31.15|31.07|31.15|31.07|31.12|31.04|1
1646130410000|2022-03-01 10:26:50|31.12|31.04|31.11|31.03|31.13|31.05|31.11|31.03|9
1646130430000|2022-03-01 10:27:10|31.1|31.02|31.11|31.03|31.11|31.03|31.06|30.98|3
1646130440000|2022-03-01 10:27:20|31.08|31|31.13|31.05|31.13|31.05|31.08|31|31
1646130450000|2022-03-01 10:27:30|31.12|31.04|31.13|31.05|31.13|31.05|31.1|31.02|11
1646130460000|2022-03-01 10:27:40|31.14|31.06|31.13|31.05|31.14|31.06|31.13|31.05|20
1646130470000|2022-03-01 10:27:50|31.14|31.06|31.18|31.1|31.18|31.1|31.14|31.06|13
1646130480000|2022-03-01 10:28:00|31.19|31.11|31.18|31.1|31.21|31.13|31.18|31.1|17
1646130490000|2022-03-01 10:28:10|31.16|31.08|31.16|31.08|31.18|31.1|31.13|31.05|14
1646130500000|2022-03-01 10:28:20|31.14|31.06|31.16|31.08|31.18|31.1|31.13|31.05|5
1646130520000|2022-03-01 10:28:40|31.14|31.06|31.17|31.09|31.17|31.09|31.14|31.06|7
1646130530000|2022-03-01 10:28:50|31.18|31.1|31.16|31.08|31.18|31.1|31.16|31.08|7
1646130540000|2022-03-01 10:29:00|31.17|31.09|31.16|31.08|31.17|31.09|31.14|31.06|9
1646130550000|2022-03-01 10:29:10|31.17|31.09|31.21|31.13|31.21|31.13|31.17|31.09|6
1646130560000|2022-03-01 10:29:20|31.19|31.11|31.16|31.08|31.19|31.11|31.16|31.08|6
1646130570000|2022-03-01 10:29:30|31.17|31.09|31.17|31.09|31.17|31.09|31.16|31.08|14
1646130580000|2022-03-01 10:29:40|31.16|31.08|31.16|31.08|31.17|31.09|31.14|31.06|10
1646130590000|2022-03-01 10:29:50|31.17|31.09|31.16|31.08|31.17|31.09|31.16|31.08|9
1646130610000|2022-03-01 10:30:10|31.18|31.1|31.24|31.16|31.24|31.16|31.18|31.1|42
1646130620000|2022-03-01 10:30:20|31.26|31.18|31.32|31.24|31.33|31.25|31.26|31.18|81
1646130630000|2022-03-01 10:30:30|31.28|31.2|31.3|31.22|31.32|31.24|31.28|31.2|30
1646130640000|2022-03-01 10:30:40|31.32|31.24|31.3|31.22|31.32|31.24|31.3|31.22|3
1646130650000|2022-03-01 10:30:50|31.29|31.21|31.27|31.19|31.3|31.22|31.27|31.19|37
1646130660000|2022-03-01 10:31:00|31.3|31.22|31.3|31.22|31.3|31.22|31.29|31.21|1
1646130670000|2022-03-01 10:31:10|||||||||4
1646130680000|2022-03-01 10:31:20|31.29|31.21|31.3|31.22|31.32|31.24|31.27|31.19|48
1646130690000|2022-03-01 10:31:30|31.32|31.24|31.33|31.25|31.35|31.27|31.28|31.2|56
1646130700000|2022-03-01 10:31:40|31.32|31.24|31.29|31.21|31.33|31.25|31.28|31.2|44
1646130710000|2022-03-01 10:31:50|31.28|31.2|31.33|31.25|31.33|31.25|31.28|31.2|1
1646130720000|2022-03-01 10:32:00|31.32|31.24|31.38|31.3|31.38|31.3|31.32|31.24|56
1646130740000|2022-03-01 10:32:20|31.35|31.27|31.4|31.32|31.42|31.34|31.35|31.27|2
1646130750000|2022-03-01 10:32:30|31.42|31.34|31.45|31.37|31.45|31.37|31.4|31.32|2
1646130760000|2022-03-01 10:32:40|31.44|31.36|31.41|31.33|31.45|31.37|31.41|31.33|2
1646130770000|2022-03-01 10:32:50|31.4|31.32|31.41|31.33|31.43|31.35|31.4|31.32|4
1646130780000|2022-03-01 10:33:00|31.4|31.32|31.4|31.32|31.41|31.33|31.4|31.32|1
1646130790000|2022-03-01 10:33:10|31.41|31.33|31.43|31.35|31.43|31.35|31.41|31.33|0
1646130800000|2022-03-01 10:33:20|31.44|31.36|31.42|31.34|31.45|31.37|31.42|31.34|0
1646130810000|2022-03-01 10:33:30|31.41|31.33|31.45|31.37|31.45|31.37|31.41|31.33|23
1646130820000|2022-03-01 10:33:40|31.42|31.34|31.42|31.34|31.44|31.36|31.42|31.34|0
1646130830000|2022-03-01 10:33:50|31.44|31.36|31.44|31.36|31.44|31.36|31.42|31.34|0
1646130840000|2022-03-01 10:34:00|31.45|31.37|31.47|31.39|31.47|31.39|31.45|31.37|24
1646130850000|2022-03-01 10:34:10|31.46|31.38|31.47|31.39|31.47|31.39|31.46|31.38|15
1646130860000|2022-03-01 10:34:20|31.45|31.37|31.45|31.37|31.45|31.37|31.45|31.37|53
1646130880000|2022-03-01 10:34:40|31.46|31.38|31.45|31.37|31.47|31.39|31.45|31.37|12
1646130890000|2022-03-01 10:34:50|31.5|31.42|31.5|31.42|31.5|31.42|31.5|31.42|14
1646130900000|2022-03-01 10:35:00|31.48|31.4|31.45|31.37|31.49|31.41|31.45|31.37|20
1646130910000|2022-03-01 10:35:10|31.49|31.41|31.45|31.37|31.49|31.41|31.45|31.37|44
1646130950000|2022-03-01 10:35:50|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|10
1646130960000|2022-03-01 10:36:00|31.5|31.42|31.47|31.39|31.5|31.42|31.46|31.38|2
1646130990000|2022-03-01 10:36:30|31.46|31.38|31.46|31.38|31.46|31.38|31.45|31.37|1
1646131000000|2022-03-01 10:36:40|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|0
1646131030000|2022-03-01 10:37:10|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|1
1646131040000|2022-03-01 10:37:20|31.54|31.46|31.52|31.44|31.55|31.47|31.47|31.39|49
1646131050000|2022-03-01 10:37:30|31.51|31.43|31.52|31.44|31.52|31.44|31.51|31.43|25
1646131060000|2022-03-01 10:37:40|31.54|31.46|31.56|31.48|31.56|31.48|31.52|31.44|5
1646131070000|2022-03-01 10:37:50|31.55|31.47|31.52|31.44|31.55|31.47|31.52|31.44|1
1646131080000|2022-03-01 10:38:00|31.54|31.46|31.55|31.47|31.55|31.47|31.52|31.44|4
1646131090000|2022-03-01 10:38:10|31.54|31.46|31.54|31.46|31.55|31.47|31.52|31.44|3
1646131100000|2022-03-01 10:38:20|31.55|31.47|31.55|31.47|31.56|31.48|31.55|31.47|0
1646131110000|2022-03-01 10:38:30|31.57|31.49|31.6|31.52|31.6|31.52|31.56|31.48|11
1646131120000|2022-03-01 10:38:40|31.59|31.51|31.55|31.47|31.6|31.52|31.55|31.47|6
1646131140000|2022-03-01 10:39:00|31.52|31.44|31.52|31.44|31.55|31.47|31.52|31.44|49
1646131150000|2022-03-01 10:39:10|31.55|31.47|31.52|31.44|31.55|31.47|31.52|31.44|37
1646131160000|2022-03-01 10:39:20|31.54|31.46|31.47|31.39|31.54|31.46|31.47|31.39|12
1646131170000|2022-03-01 10:39:30|||||||||1
1646131190000|2022-03-01 10:39:50|31.49|31.41|31.47|31.39|31.51|31.43|31.47|31.39|7
1646131200000|2022-03-01 10:40:00|31.49|31.41|31.49|31.41|31.51|31.43|31.47|31.39|8
1646131210000|2022-03-01 10:40:10|31.5|31.42|31.47|31.39|31.5|31.42|31.44|31.36|48
1646131220000|2022-03-01 10:40:20|31.46|31.38|31.47|31.39|31.47|31.39|31.46|31.38|0
1646131230000|2022-03-01 10:40:30|||||||||1
1646131250000|2022-03-01 10:40:50|31.45|31.37|31.47|31.39|31.47|31.39|31.45|31.37|33
1646131260000|2022-03-01 10:41:00|31.5|31.42|31.45|31.37|31.5|31.42|31.45|31.37|2
1646131270000|2022-03-01 10:41:10|31.44|31.36|31.42|31.34|31.44|31.36|31.42|31.34|1
1646131280000|2022-03-01 10:41:20|31.41|31.33|31.37|31.29|31.41|31.33|31.35|31.27|4
1646131290000|2022-03-01 10:41:30|||||||||2
1646131300000|2022-03-01 10:41:40|31.39|31.31|31.35|31.27|31.39|31.31|31.35|31.27|34
1646131310000|2022-03-01 10:41:50|31.37|31.29|31.35|31.27|31.37|31.29|31.35|31.27|1
1646131340000|2022-03-01 10:42:20|31.34|31.26|31.3|31.22|31.35|31.27|31.3|31.22|9
1646131350000|2022-03-01 10:42:30|31.29|31.21|31.28|31.2|31.29|31.21|31.28|31.2|3
1646131360000|2022-03-01 10:42:40|31.26|31.18|31.23|31.15|31.26|31.18|31.23|31.15|6
1646131370000|2022-03-01 10:42:50|31.2|31.12|31.2|31.12|31.2|31.12|31.19|31.11|24
1646131390000|2022-03-01 10:43:10|||||||||1
1646131400000|2022-03-01 10:43:20|31.19|31.11|31.17|31.09|31.19|31.11|31.17|31.09|3
1646131410000|2022-03-01 10:43:30|31.18|31.1|31.18|31.1|31.2|31.12|31.18|31.1|4
1646131420000|2022-03-01 10:43:40|31.17|31.09|31.16|31.08|31.18|31.1|31.14|31.06|8
1646131430000|2022-03-01 10:43:50|31.17|31.09|31.18|31.1|31.18|31.1|31.17|31.09|0
1646131440000|2022-03-01 10:44:00|31.16|31.08|31.18|31.1|31.18|31.1|31.14|31.06|10
1646131450000|2022-03-01 10:44:10|31.17|31.09|31.17|31.09|31.18|31.1|31.16|31.08|10
1646131460000|2022-03-01 10:44:20|31.16|31.08|31.13|31.05|31.17|31.09|31.13|31.05|1
1646131470000|2022-03-01 10:44:30|31.14|31.06|31.14|31.06|31.15|31.07|31.13|31.05|0
1646131480000|2022-03-01 10:44:40|31.13|31.05|31.15|31.07|31.15|31.07|31.13|31.05|1
1646131490000|2022-03-01 10:44:50|31.17|31.09|31.17|31.09|31.17|31.09|31.13|31.05|1
1646131500000|2022-03-01 10:45:00|31.18|31.1|31.2|31.12|31.2|31.12|31.17|31.09|5
1646131510000|2022-03-01 10:45:10|31.22|31.14|31.22|31.14|31.24|31.16|31.22|31.14|4
1646131520000|2022-03-01 10:45:20|31.23|31.15|31.22|31.14|31.25|31.17|31.22|31.14|1
1646131530000|2022-03-01 10:45:30|31.23|31.15|31.18|31.1|31.23|31.15|31.18|31.1|21
1646131540000|2022-03-01 10:45:40|31.19|31.11|31.21|31.13|31.21|31.13|31.19|31.11|1
1646131550000|2022-03-01 10:45:50|31.22|31.14|31.18|31.1|31.23|31.15|31.18|31.1|0
1646131560000|2022-03-01 10:46:00|31.19|31.11|31.23|31.15|31.23|31.15|31.19|31.11|0
1646131570000|2022-03-01 10:46:10|31.22|31.14|31.22|31.14|31.22|31.14|31.21|31.13|1
1646131580000|2022-03-01 10:46:20|31.23|31.15|31.22|31.14|31.23|31.15|31.21|31.13|0
1646131590000|2022-03-01 10:46:30|31.23|31.15|31.25|31.17|31.25|31.17|31.23|31.15|32
1646131600000|2022-03-01 10:46:40|||||||||2
1646131610000|2022-03-01 10:46:50|31.24|31.16|31.23|31.15|31.25|31.17|31.23|31.15|2
1646131620000|2022-03-01 10:47:00|31.24|31.16|31.24|31.16|31.25|31.17|31.23|31.15|0
1646131630000|2022-03-01 10:47:10|31.23|31.15|31.22|31.14|31.23|31.15|31.22|31.14|1
1646131640000|2022-03-01 10:47:20|31.2|31.12|31.19|31.11|31.2|31.12|31.18|31.1|5
1646131650000|2022-03-01 10:47:30|31.18|31.1|31.18|31.1|31.18|31.1|31.18|31.1|0
1646131660000|2022-03-01 10:47:40|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|1
1646131670000|2022-03-01 10:47:50|31.13|31.05|31.13|31.05|31.17|31.09|31.13|31.05|4
1646131680000|2022-03-01 10:48:00|31.12|31.04|31.13|31.05|31.13|31.05|31.12|31.04|2
1646131690000|2022-03-01 10:48:10|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|1
1646131700000|2022-03-01 10:48:20|31.11|31.03|31.06|30.98|31.13|31.05|31.06|30.98|43
1646131710000|2022-03-01 10:48:30|31.08|31|31.08|31|31.08|31|31.07|30.99|1
1646131720000|2022-03-01 10:48:40|31.09|31.01|31.11|31.03|31.11|31.03|31.08|31|3
1646131730000|2022-03-01 10:48:50|31.09|31.01|31.11|31.03|31.11|31.03|31.09|31.01|0
1646131740000|2022-03-01 10:49:00|31.13|31.05|31.11|31.03|31.13|31.05|31.11|31.03|8
1646131750000|2022-03-01 10:49:10|31.12|31.04|31.13|31.05|31.13|31.05|31.11|31.03|2
1646131760000|2022-03-01 10:49:20|31.11|31.03|31.11|31.03|31.11|31.03|31.07|30.99|22
1646131780000|2022-03-01 10:49:40|31.1|31.02|31.07|30.99|31.1|31.02|31.07|30.99|0
1646131790000|2022-03-01 10:49:50|31.08|31|31.11|31.03|31.11|31.03|31.05|30.97|9
1646131800000|2022-03-01 10:50:00|31.12|31.04|31.11|31.03|31.12|31.04|31.11|31.03|0
1646131810000|2022-03-01 10:50:10|||||||||2
1646131820000|2022-03-01 10:50:20|31.16|31.08|31.12|31.04|31.16|31.08|31.12|31.04|15
1646131830000|2022-03-01 10:50:30|31.11|31.03|31.13|31.05|31.13|31.05|31.11|31.03|25
1646131840000|2022-03-01 10:50:40|31.12|31.04|31.11|31.03|31.13|31.05|31.11|31.03|0
1646131850000|2022-03-01 10:50:50|31.07|30.99|31.13|31.05|31.13|31.05|31.07|30.99|16
1646131860000|2022-03-01 10:51:00|||||||||1
1646131870000|2022-03-01 10:51:10|31.12|31.04|31.09|31.01|31.12|31.04|31.09|31.01|0
1646131880000|2022-03-01 10:51:20|31.08|31|31.08|31|31.13|31.05|31.08|31|3
1646131910000|2022-03-01 10:51:50|31.07|30.99|31.08|31|31.08|31|31.07|30.99|0
1646131930000|2022-03-01 10:52:10|31.07|30.99|31.08|31|31.08|31|31.07|30.99|0
1646131950000|2022-03-01 10:52:30|31.07|30.99|31.08|31|31.08|31|31.07|30.99|0
1646131980000|2022-03-01 10:53:00|31.07|30.99|31.08|31|31.08|31|31.06|30.98|0
1646131990000|2022-03-01 10:53:10|31.07|30.99|31.02|30.94|31.08|31|31.01|30.93|8
1646132000000|2022-03-01 10:53:20|31.03|30.95|30.99|30.91|31.03|30.95|30.99|30.91|0
1646132010000|2022-03-01 10:53:30|30.98|30.9|30.99|30.91|31.02|30.94|30.98|30.9|7
1646132020000|2022-03-01 10:53:40|31.01|30.93|31.03|30.95|31.03|30.95|30.99|30.91|29
1646132030000|2022-03-01 10:53:50|31.02|30.94|31.03|30.95|31.03|30.95|30.98|30.9|7
1646132040000|2022-03-01 10:54:00|31.06|30.98|31.04|30.96|31.06|30.98|31.03|30.95|79
1646132050000|2022-03-01 10:54:10|31.07|30.99|31.03|30.95|31.07|30.99|31.03|30.95|9
1646132060000|2022-03-01 10:54:20|||||||||17
1646132090000|2022-03-01 10:54:50|31.04|30.96|31.08|31|31.08|31|31.04|30.96|2
1646132100000|2022-03-01 10:55:00|31.09|31.01|31.14|31.06|31.14|31.06|31.08|31|15
1646132110000|2022-03-01 10:55:10|31.12|31.04|31.1|31.02|31.12|31.04|31.1|31.02|0
1646132120000|2022-03-01 10:55:20|31.12|31.04|31.1|31.02|31.14|31.06|31.1|31.02|7
1646132130000|2022-03-01 10:55:30|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|0
1646132140000|2022-03-01 10:55:40|31.1|31.02|31.1|31.02|31.12|31.04|31.1|31.02|0
1646132150000|2022-03-01 10:55:50|31.09|31.01|31.1|31.02|31.1|31.02|31.09|31.01|0
1646132160000|2022-03-01 10:56:00|31.09|31.01|31.1|31.02|31.1|31.02|31.08|31|23
1646132170000|2022-03-01 10:56:10|31.09|31.01|31.07|30.99|31.1|31.02|31.05|30.97|1
1646132180000|2022-03-01 10:56:20|31.08|31|31.08|31|31.1|31.02|31.08|31|0
1646132190000|2022-03-01 10:56:30|31.07|30.99|31.04|30.96|31.07|30.99|31.03|30.95|1
1646132200000|2022-03-01 10:56:40|31.05|30.97|31.05|30.97|31.05|30.97|31.03|30.95|1
1646132210000|2022-03-01 10:56:50|31.07|30.99|31.08|31|31.08|31|31.05|30.97|0
1646132220000|2022-03-01 10:57:00|31.07|30.99|31.08|31|31.08|31|31.05|30.97|0
1646132230000|2022-03-01 10:57:10|31.09|31.01|31.05|30.97|31.09|31.01|31.05|30.97|61
1646132240000|2022-03-01 10:57:20|31.07|30.99|31.05|30.97|31.09|31.01|31.05|30.97|1
1646132250000|2022-03-01 10:57:30|31.03|30.95|31.05|30.97|31.05|30.97|31.03|30.95|2
1646132270000|2022-03-01 10:57:50|31.02|30.94|31.03|30.95|31.03|30.95|31|30.92|0
1646132280000|2022-03-01 10:58:00|||||||||2
1646132340000|2022-03-01 10:59:00|31.04|30.96|31.03|30.95|31.08|31|31.03|30.95|13
1646132360000|2022-03-01 10:59:20|||||||||13
1646132400000|2022-03-01 11:00:00|31.04|30.96|31.05|30.97|31.05|30.97|31.04|30.96|0
1646132410000|2022-03-01 11:00:10|31.07|30.99|31.1|31.02|31.1|31.02|31.07|30.99|3
1646132420000|2022-03-01 11:00:20|31.09|31.01|31.13|31.05|31.13|31.05|31.07|30.99|15
1646132430000|2022-03-01 11:00:30|31.09|31.01|31.14|31.06|31.16|31.08|31.09|31.01|45
1646132440000|2022-03-01 11:00:40|31.15|31.07|31.15|31.07|31.15|31.07|31.14|31.06|1
1646132450000|2022-03-01 11:00:50|31.14|31.06|31.14|31.06|31.15|31.07|31.13|31.05|0
1646132460000|2022-03-01 11:01:00|31.15|31.07|31.14|31.06|31.15|31.07|31.13|31.05|1
1646132470000|2022-03-01 11:01:10|31.15|31.07|31.11|31.03|31.15|31.07|31.11|31.03|0
1646132480000|2022-03-01 11:01:20|31.13|31.05|31.08|31|31.13|31.05|31.08|31|2
1646132490000|2022-03-01 11:01:30|31.1|31.02|31.08|31|31.11|31.03|31.08|31|1
1646132500000|2022-03-01 11:01:40|31.09|31.01|31.09|31.01|31.1|31.02|31.09|31.01|30
1646132510000|2022-03-01 11:01:50|31.12|31.04|31.1|31.02|31.13|31.05|31.09|31.01|2
1646132520000|2022-03-01 11:02:00|31.09|31.01|31.15|31.07|31.15|31.07|31.09|31.01|15
1646132530000|2022-03-01 11:02:10|31.16|31.08|31.2|31.12|31.2|31.12|31.15|31.07|1
1646132540000|2022-03-01 11:02:20|31.19|31.11|31.14|31.06|31.2|31.12|31.14|31.06|1
1646132550000|2022-03-01 11:02:30|31.15|31.07|31.13|31.05|31.15|31.07|31.13|31.05|2
1646132560000|2022-03-01 11:02:40|31.08|31|31.08|31|31.08|31|31.08|31|34
1646132580000|2022-03-01 11:03:00|31.09|31.01|31.08|31|31.1|31.02|31.08|31|0
1646132590000|2022-03-01 11:03:10|31.09|31.01|31.13|31.05|31.13|31.05|31.08|31|8
1646132600000|2022-03-01 11:03:20|31.11|31.03|31.15|31.07|31.15|31.07|31.11|31.03|1
1646132610000|2022-03-01 11:03:30|31.14|31.06|31.13|31.05|31.14|31.06|31.13|31.05|13
1646132630000|2022-03-01 11:03:50|31.08|31|31.13|31.05|31.13|31.05|31.08|31|5
1646132640000|2022-03-01 11:04:00|31.11|31.03|31.13|31.05|31.13|31.05|31.09|31.01|3
1646132690000|2022-03-01 11:04:50|31.15|31.07|31.15|31.07|31.18|31.1|31.15|31.07|44
1646132700000|2022-03-01 11:05:00|31.14|31.06|31.15|31.07|31.15|31.07|31.14|31.06|0
1646132720000|2022-03-01 11:05:20|31.18|31.1|31.2|31.12|31.2|31.12|31.18|31.1|140
1646132730000|2022-03-01 11:05:30|31.19|31.11|31.16|31.08|31.19|31.11|31.16|31.08|27
1646132740000|2022-03-01 11:05:40|31.15|31.07|31.19|31.11|31.19|31.11|31.15|31.07|3
1646132750000|2022-03-01 11:05:50|31.2|31.12|31.15|31.07|31.2|31.12|31.15|31.07|1
1646132760000|2022-03-01 11:06:00|31.16|31.08|31.15|31.07|31.16|31.08|31.15|31.07|0
1646132780000|2022-03-01 11:06:20|31.16|31.08|31.15|31.07|31.16|31.08|31.15|31.07|1
1646132790000|2022-03-01 11:06:30|31.12|31.04|31.15|31.07|31.15|31.07|31.1|31.02|7
1646132810000|2022-03-01 11:06:50|31.14|31.06|31.15|31.07|31.15|31.07|31.14|31.06|1
1646132860000|2022-03-01 11:07:40|31.13|31.05|31.13|31.05|31.13|31.05|31.13|31.05|1
1646132880000|2022-03-01 11:08:00|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|50
1646132900000|2022-03-01 11:08:20|31.13|31.05|31.13|31.05|31.14|31.06|31.13|31.05|11
1646132910000|2022-03-01 11:08:30|31.14|31.06|31.15|31.07|31.15|31.07|31.14|31.06|3
1646132920000|2022-03-01 11:08:40|31.17|31.09|31.2|31.12|31.2|31.12|31.17|31.09|26
1646132930000|2022-03-01 11:08:50|31.17|31.09|31.2|31.12|31.22|31.14|31.17|31.09|112
1646132940000|2022-03-01 11:09:00|31.19|31.11|31.2|31.12|31.2|31.12|31.15|31.07|19
1646132960000|2022-03-01 11:09:20|31.21|31.13|31.22|31.14|31.22|31.14|31.2|31.12|36
1646132970000|2022-03-01 11:09:30|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|2
1646132980000|2022-03-01 11:09:40|31.22|31.14|31.22|31.14|31.22|31.14|31.21|31.13|0
1646132990000|2022-03-01 11:09:50|31.25|31.17|31.25|31.17|31.25|31.17|31.22|31.14|12
1646133000000|2022-03-01 11:10:00|31.22|31.14|31.25|31.17|31.25|31.17|31.22|31.14|6
1646133010000|2022-03-01 11:10:10|31.22|31.14|31.22|31.14|31.25|31.17|31.22|31.14|39
1646133030000|2022-03-01 11:10:30|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|38
1646133040000|2022-03-01 11:10:40|31.21|31.13|31.22|31.14|31.22|31.14|31.2|31.12|3
1646133050000|2022-03-01 11:10:50|31.23|31.15|31.25|31.17|31.25|31.17|31.23|31.15|1
1646133060000|2022-03-01 11:11:00|31.23|31.15|31.25|31.17|31.25|31.17|31.22|31.14|3
1646133070000|2022-03-01 11:11:10|31.23|31.15|31.25|31.17|31.25|31.17|31.23|31.15|1
1646133110000|2022-03-01 11:11:50|31.3|31.22|31.3|31.22|31.3|31.22|31.27|31.19|28
1646133120000|2022-03-01 11:12:00|31.26|31.18|31.27|31.19|31.3|31.22|31.25|31.17|13
1646133130000|2022-03-01 11:12:10|31.26|31.18|31.3|31.22|31.3|31.22|31.25|31.17|3
1646133140000|2022-03-01 11:12:20|31.32|31.24|31.32|31.24|31.32|31.24|31.32|31.24|11
1646133150000|2022-03-01 11:12:30|31.33|31.25|31.35|31.27|31.35|31.27|31.33|31.25|0
1646133180000|2022-03-01 11:13:00|31.3|31.22|31.32|31.24|31.33|31.25|31.3|31.22|8
1646133190000|2022-03-01 11:13:10|31.3|31.22|31.3|31.22|31.3|31.22|31.3|31.22|0
1646133220000|2022-03-01 11:13:40|31.33|31.25|31.32|31.24|31.35|31.27|31.3|31.22|4
1646133230000|2022-03-01 11:13:50|31.35|31.27|31.31|31.23|31.35|31.27|31.3|31.22|4
1646133240000|2022-03-01 11:14:00|31.3|31.22|31.3|31.22|31.31|31.23|31.3|31.22|1
1646133250000|2022-03-01 11:14:10|31.32|31.24|31.3|31.22|31.32|31.24|31.3|31.22|4
1646133260000|2022-03-01 11:14:20|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|14
1646133270000|2022-03-01 11:14:30|||||||||24
1646133300000|2022-03-01 11:15:00|31.3|31.22|31.3|31.22|31.3|31.22|31.27|31.19|9
1646133310000|2022-03-01 11:15:10|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|9
1646133320000|2022-03-01 11:15:20|31.26|31.18|31.27|31.19|31.27|31.19|31.26|31.18|17
1646133330000|2022-03-01 11:15:30|||||||||8
1646133340000|2022-03-01 11:15:40|31.26|31.18|31.26|31.18|31.26|31.18|31.26|31.18|2
1646133350000|2022-03-01 11:15:50|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|9
1646133370000|2022-03-01 11:16:10|31.3|31.22|31.27|31.19|31.32|31.24|31.27|31.19|22
1646133390000|2022-03-01 11:16:30|31.3|31.22|31.32|31.24|31.32|31.24|31.3|31.22|8
1646133400000|2022-03-01 11:16:40|||||||||1
1646133410000|2022-03-01 11:16:50|||||||||18
1646133430000|2022-03-01 11:17:10|31.27|31.19|31.29|31.21|31.29|31.21|31.27|31.19|14
1646133440000|2022-03-01 11:17:20|31.27|31.19|31.32|31.24|31.32|31.24|31.27|31.19|4
1646133450000|2022-03-01 11:17:30|31.35|31.27|31.35|31.27|31.36|31.28|31.35|31.27|20
1646133460000|2022-03-01 11:17:40|31.33|31.25|31.3|31.22|31.33|31.25|31.28|31.2|4
1646133470000|2022-03-01 11:17:50|31.28|31.2|31.27|31.19|31.28|31.2|31.27|31.19|1
1646133480000|2022-03-01 11:18:00|31.25|31.17|31.23|31.15|31.25|31.17|31.23|31.15|3
1646133490000|2022-03-01 11:18:10|31.22|31.14|31.27|31.19|31.27|31.19|31.22|31.14|19
1646133520000|2022-03-01 11:18:40|31.24|31.16|31.27|31.19|31.27|31.19|31.22|31.14|136
1646133530000|2022-03-01 11:18:50|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|1
1646133540000|2022-03-01 11:19:00|31.26|31.18|31.29|31.21|31.29|31.21|31.26|31.18|1
1646133550000|2022-03-01 11:19:10|31.3|31.22|31.25|31.17|31.3|31.22|31.25|31.17|8
1646133560000|2022-03-01 11:19:20|31.27|31.19|31.27|31.19|31.27|31.19|31.25|31.17|6
1646133570000|2022-03-01 11:19:30|31.25|31.17|31.27|31.19|31.27|31.19|31.25|31.17|2
1646133590000|2022-03-01 11:19:50|31.25|31.17|31.27|31.19|31.27|31.19|31.25|31.17|2
1646133600000|2022-03-01 11:20:00|31.25|31.17|31.27|31.19|31.27|31.19|31.25|31.17|2
1646133610000|2022-03-01 11:20:10|31.26|31.18|31.25|31.17|31.27|31.19|31.25|31.17|3
1646133630000|2022-03-01 11:20:30|||||||||2
1646133640000|2022-03-01 11:20:40|31.22|31.14|31.25|31.17|31.25|31.17|31.2|31.12|52
1646133650000|2022-03-01 11:20:50|31.23|31.15|31.23|31.15|31.25|31.17|31.21|31.13|65
1646133660000|2022-03-01 11:21:00|31.21|31.13|31.2|31.12|31.21|31.13|31.18|31.1|7
1646133670000|2022-03-01 11:21:10|31.18|31.1|31.19|31.11|31.19|31.11|31.18|31.1|3
1646133680000|2022-03-01 11:21:20|31.18|31.1|31.18|31.1|31.18|31.1|31.18|31.1|0
1646133690000|2022-03-01 11:21:30|31.2|31.12|31.23|31.15|31.23|31.15|31.2|31.12|8
1646133700000|2022-03-01 11:21:40|31.21|31.13|31.23|31.15|31.23|31.15|31.21|31.13|0
1646133710000|2022-03-01 11:21:50|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|2
1646133720000|2022-03-01 11:22:00|||||||||2
1646133730000|2022-03-01 11:22:10|||||||||1
1646133740000|2022-03-01 11:22:20|31.24|31.16|31.25|31.17|31.25|31.17|31.23|31.15|4
1646133750000|2022-03-01 11:22:30|31.23|31.15|31.25|31.17|31.25|31.17|31.23|31.15|28
1646133770000|2022-03-01 11:22:50|31.26|31.18|31.3|31.22|31.3|31.22|31.26|31.18|13
1646133790000|2022-03-01 11:23:10|31.29|31.21|31.3|31.22|31.3|31.22|31.26|31.18|2
1646133800000|2022-03-01 11:23:20|31.29|31.21|31.3|31.22|31.3|31.22|31.28|31.2|4
1646133810000|2022-03-01 11:23:30|31.26|31.18|31.25|31.17|31.26|31.18|31.25|31.17|4
1646133830000|2022-03-01 11:23:50|31.27|31.19|31.28|31.2|31.3|31.22|31.27|31.19|76
1646133840000|2022-03-01 11:24:00|31.29|31.21|31.28|31.2|31.3|31.22|31.28|31.2|2
1646133850000|2022-03-01 11:24:10|31.26|31.18|31.28|31.2|31.28|31.2|31.26|31.18|0
1646133870000|2022-03-01 11:24:30|31.29|31.21|31.33|31.25|31.34|31.26|31.29|31.21|1
1646133890000|2022-03-01 11:24:50|31.34|31.26|31.33|31.25|31.34|31.26|31.33|31.25|1
1646133900000|2022-03-01 11:25:00|31.34|31.26|31.34|31.26|31.34|31.26|31.33|31.25|3
1646133910000|2022-03-01 11:25:10|31.33|31.25|31.29|31.21|31.34|31.26|31.28|31.2|3
1646133920000|2022-03-01 11:25:20|31.28|31.2|31.25|31.17|31.3|31.22|31.25|31.17|28
1646133930000|2022-03-01 11:25:30|31.24|31.16|31.2|31.12|31.24|31.16|31.19|31.11|13
1646133940000|2022-03-01 11:25:40|31.21|31.13|31.21|31.13|31.23|31.15|31.18|31.1|16
1646133950000|2022-03-01 11:25:50|31.23|31.15|31.2|31.12|31.23|31.15|31.19|31.11|14
1646133960000|2022-03-01 11:26:00|31.19|31.11|31.19|31.11|31.23|31.15|31.19|31.11|1
1646133970000|2022-03-01 11:26:10|31.18|31.1|31.2|31.12|31.23|31.15|31.18|31.1|0
1646133980000|2022-03-01 11:26:20|31.19|31.11|31.2|31.12|31.21|31.13|31.19|31.11|0
1646133990000|2022-03-01 11:26:30|31.21|31.13|31.23|31.15|31.25|31.17|31.21|31.13|1
1646134000000|2022-03-01 11:26:40|31.21|31.13|31.2|31.12|31.23|31.15|31.2|31.12|0
1646134010000|2022-03-01 11:26:50|31.21|31.13|31.2|31.12|31.21|31.13|31.2|31.12|0
1646134030000|2022-03-01 11:27:10|31.21|31.13|31.23|31.15|31.23|31.15|31.2|31.12|1
1646134040000|2022-03-01 11:27:20|31.24|31.16|31.27|31.19|31.28|31.2|31.24|31.16|6
1646134090000|2022-03-01 11:28:10|31.25|31.17|31.24|31.16|31.27|31.19|31.24|31.16|60
1646134100000|2022-03-01 11:28:20|31.25|31.17|31.27|31.19|31.27|31.19|31.25|31.17|1
1646134110000|2022-03-01 11:28:30|31.25|31.17|31.26|31.18|31.26|31.18|31.24|31.16|1
1646134120000|2022-03-01 11:28:40|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|0
1646134130000|2022-03-01 11:28:50|31.3|31.22|31.34|31.26|31.35|31.27|31.3|31.22|119
1646134140000|2022-03-01 11:29:00|31.35|31.27|31.35|31.27|31.37|31.29|31.35|31.27|3
1646134150000|2022-03-01 11:29:10|31.36|31.28|31.35|31.27|31.36|31.28|31.35|31.27|0
1646134160000|2022-03-01 11:29:20|31.36|31.28|31.36|31.28|31.36|31.28|31.36|31.28|3
1646134170000|2022-03-01 11:29:30|31.35|31.27|31.35|31.27|31.35|31.27|31.33|31.25|5
1646134200000|2022-03-01 11:30:00|31.31|31.23|31.32|31.24|31.32|31.24|31.31|31.23|2
1646134210000|2022-03-01 11:30:10|31.31|31.23|31.35|31.27|31.36|31.28|31.31|31.23|5
1646134220000|2022-03-01 11:30:20|31.36|31.28|31.37|31.29|31.4|31.32|31.35|31.27|6
1646134230000|2022-03-01 11:30:30|31.4|31.32|31.41|31.33|31.42|31.34|31.4|31.32|16
1646134240000|2022-03-01 11:30:40|31.4|31.32|31.4|31.32|31.4|31.32|31.4|31.32|0
1646134260000|2022-03-01 11:31:00|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|1
1646134270000|2022-03-01 11:31:10|31.36|31.28|31.38|31.3|31.4|31.32|31.35|31.27|5
1646134280000|2022-03-01 11:31:20|31.4|31.32|31.36|31.28|31.4|31.32|31.36|31.28|3
1646134290000|2022-03-01 11:31:30|31.37|31.29|31.36|31.28|31.38|31.3|31.35|31.27|1
1646134300000|2022-03-01 11:31:40|31.37|31.29|31.3|31.22|31.37|31.29|31.3|31.22|62
1646134310000|2022-03-01 11:31:50|31.29|31.21|31.27|31.19|31.29|31.21|31.26|31.18|2
1646134320000|2022-03-01 11:32:00|31.26|31.18|31.26|31.18|31.26|31.18|31.26|31.18|0
1646134330000|2022-03-01 11:32:10|31.24|31.16|31.22|31.14|31.25|31.17|31.22|31.14|7
1646134340000|2022-03-01 11:32:20|31.24|31.16|31.22|31.14|31.25|31.17|31.22|31.14|2
1646134350000|2022-03-01 11:32:30|31.24|31.16|31.24|31.16|31.25|31.17|31.22|31.14|2
1646134360000|2022-03-01 11:32:40|31.22|31.14|31.25|31.17|31.25|31.17|31.22|31.14|106
1646134370000|2022-03-01 11:32:50|31.24|31.16|31.25|31.17|31.25|31.17|31.24|31.16|32
1646134400000|2022-03-01 11:33:20|31.26|31.18|31.25|31.17|31.3|31.22|31.25|31.17|17
1646134410000|2022-03-01 11:33:30|31.26|31.18|31.3|31.22|31.3|31.22|31.25|31.17|3
1646134440000|2022-03-01 11:34:00|31.29|31.21|31.3|31.22|31.3|31.22|31.29|31.21|3
1646134490000|2022-03-01 11:34:50|31.35|31.27|31.3|31.22|31.35|31.27|31.3|31.22|15
1646134500000|2022-03-01 11:35:00|31.32|31.24|31.31|31.23|31.32|31.24|31.31|31.23|31
1646134510000|2022-03-01 11:35:10|31.35|31.27|31.3|31.22|31.35|31.27|31.3|31.22|6
1646134520000|2022-03-01 11:35:20|31.31|31.23|31.35|31.27|31.35|31.27|31.3|31.22|2
1646134550000|2022-03-01 11:35:50|31.36|31.28|31.35|31.27|31.36|31.28|31.35|31.27|14
1646134570000|2022-03-01 11:36:10|31.33|31.25|31.35|31.27|31.35|31.27|31.33|31.25|0
1646134580000|2022-03-01 11:36:20|31.33|31.25|31.3|31.22|31.33|31.25|31.3|31.22|19
1646134590000|2022-03-01 11:36:30|31.31|31.23|31.3|31.22|31.35|31.27|31.3|31.22|1
1646134600000|2022-03-01 11:36:40|||||||||1
1646134620000|2022-03-01 11:37:00|31.31|31.23|31.3|31.22|31.31|31.23|31.3|31.22|0
1646134630000|2022-03-01 11:37:10|31.32|31.24|31.34|31.26|31.35|31.27|31.32|31.24|6
1646134640000|2022-03-01 11:37:20|31.35|31.27|31.35|31.27|31.35|31.27|31.35|31.27|0
1646134670000|2022-03-01 11:37:50|31.36|31.28|31.36|31.28|31.37|31.29|31.36|31.28|2
1646134680000|2022-03-01 11:38:00|31.37|31.29|31.35|31.27|31.37|31.29|31.35|31.27|2
1646134690000|2022-03-01 11:38:10|31.36|31.28|31.35|31.27|31.36|31.28|31.35|31.27|0
1646134700000|2022-03-01 11:38:20|31.36|31.28|31.39|31.31|31.4|31.32|31.36|31.28|2
1646134710000|2022-03-01 11:38:30|31.37|31.29|31.36|31.28|31.39|31.31|31.36|31.28|2
1646134720000|2022-03-01 11:38:40|31.35|31.27|31.36|31.28|31.36|31.28|31.35|31.27|0
1646134730000|2022-03-01 11:38:50|31.35|31.27|31.36|31.28|31.37|31.29|31.35|31.27|0
1646134740000|2022-03-01 11:39:00|31.37|31.29|31.37|31.29|31.39|31.31|31.36|31.28|0
1646134750000|2022-03-01 11:39:10|31.36|31.28|31.37|31.29|31.37|31.29|31.36|31.28|0
1646134760000|2022-03-01 11:39:20|31.36|31.28|31.35|31.27|31.37|31.29|31.35|31.27|0
1646134770000|2022-03-01 11:39:30|31.36|31.28|31.36|31.28|31.37|31.29|31.36|31.28|0
1646134780000|2022-03-01 11:39:40|31.37|31.29|31.36|31.28|31.37|31.29|31.36|31.28|0
1646134790000|2022-03-01 11:39:50|31.37|31.29|31.37|31.29|31.39|31.31|31.36|31.28|0
1646134800000|2022-03-01 11:40:00|31.36|31.28|31.32|31.24|31.37|31.29|31.32|31.24|1
1646134810000|2022-03-01 11:40:10|31.35|31.27|31.36|31.28|31.37|31.29|31.35|31.27|1
1646134820000|2022-03-01 11:40:20|31.37|31.29|31.37|31.29|31.37|31.29|31.36|31.28|21
1646134840000|2022-03-01 11:40:40|31.4|31.32|31.45|31.37|31.45|31.37|31.4|31.32|54
1646134860000|2022-03-01 11:41:00|||||||||5
1646134880000|2022-03-01 11:41:20|31.46|31.38|31.48|31.4|31.48|31.4|31.46|31.38|3
1646134890000|2022-03-01 11:41:30|31.47|31.39|31.51|31.43|31.51|31.43|31.47|31.39|2
1646134900000|2022-03-01 11:41:40|31.48|31.4|31.52|31.44|31.52|31.44|31.48|31.4|2
1646134910000|2022-03-01 11:41:50|31.51|31.43|31.51|31.43|31.51|31.43|31.51|31.43|0
1646134920000|2022-03-01 11:42:00|31.5|31.42|31.48|31.4|31.5|31.42|31.47|31.39|0
1646134930000|2022-03-01 11:42:10|31.47|31.39|31.47|31.39|31.48|31.4|31.47|31.39|4
1646134940000|2022-03-01 11:42:20|31.46|31.38|31.47|31.39|31.47|31.39|31.43|31.35|5
1646134950000|2022-03-01 11:42:30|31.46|31.38|31.45|31.37|31.47|31.39|31.43|31.35|26
1646134960000|2022-03-01 11:42:40|31.43|31.35|31.46|31.38|31.46|31.38|31.43|31.35|0
1646134970000|2022-03-01 11:42:50|31.45|31.37|31.43|31.35|31.45|31.37|31.43|31.35|0
1646134980000|2022-03-01 11:43:00|31.45|31.37|31.45|31.37|31.45|31.37|31.43|31.35|0
1646134990000|2022-03-01 11:43:10|31.43|31.35|31.45|31.37|31.46|31.38|31.43|31.35|0
1646135000000|2022-03-01 11:43:20|31.43|31.35|31.45|31.37|31.47|31.39|31.43|31.35|0
1646135010000|2022-03-01 11:43:30|31.47|31.39|31.48|31.4|31.5|31.42|31.46|31.38|1
1646135020000|2022-03-01 11:43:40|31.5|31.42|31.5|31.42|31.52|31.44|31.48|31.4|45
1646135030000|2022-03-01 11:43:50|31.48|31.4|31.5|31.42|31.5|31.42|31.48|31.4|1
1646135040000|2022-03-01 11:44:00|31.51|31.43|31.52|31.44|31.52|31.44|31.5|31.42|1
1646135080000|2022-03-01 11:44:40|||||||||1
1646135090000|2022-03-01 11:44:50|||||||||1
1646135100000|2022-03-01 11:45:00|31.51|31.43|31.47|31.39|31.51|31.43|31.47|31.39|24
1646135110000|2022-03-01 11:45:10|31.45|31.37|31.46|31.38|31.47|31.39|31.45|31.37|3
1646135120000|2022-03-01 11:45:20|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|0
1646135140000|2022-03-01 11:45:40|31.48|31.4|31.52|31.44|31.52|31.44|31.48|31.4|2
1646135160000|2022-03-01 11:46:00|31.56|31.48|31.56|31.48|31.56|31.48|31.52|31.44|36
1646135170000|2022-03-01 11:46:10|31.57|31.49|31.57|31.49|31.59|31.51|31.56|31.48|11
1646135180000|2022-03-01 11:46:20|31.56|31.48|31.59|31.51|31.59|31.51|31.56|31.48|9
1646135190000|2022-03-01 11:46:30|31.58|31.5|31.59|31.51|31.59|31.51|31.58|31.5|1
1646135210000|2022-03-01 11:46:50|31.58|31.5|31.58|31.5|31.59|31.51|31.58|31.5|0
1646135220000|2022-03-01 11:47:00|31.59|31.51|31.58|31.5|31.59|31.51|31.56|31.48|0
1646135230000|2022-03-01 11:47:10|31.57|31.49|31.59|31.51|31.59|31.51|31.57|31.49|9
1646135240000|2022-03-01 11:47:20|31.58|31.5|31.59|31.51|31.59|31.51|31.58|31.5|6
1646135250000|2022-03-01 11:47:30|31.57|31.49|31.59|31.51|31.59|31.51|31.55|31.47|11
1646135260000|2022-03-01 11:47:40|31.58|31.5|31.59|31.51|31.59|31.51|31.54|31.46|34
1646135270000|2022-03-01 11:47:50|31.57|31.49|31.56|31.48|31.57|31.49|31.56|31.48|129
1646135280000|2022-03-01 11:48:00|31.57|31.49|31.56|31.48|31.57|31.49|31.54|31.46|27
1646135290000|2022-03-01 11:48:10|31.57|31.49|31.56|31.48|31.57|31.49|31.54|31.46|0
1646135300000|2022-03-01 11:48:20|31.58|31.5|31.59|31.51|31.59|31.51|31.56|31.48|19
1646135310000|2022-03-01 11:48:30|||||||||2
1646135320000|2022-03-01 11:48:40|31.56|31.48|31.57|31.49|31.57|31.49|31.54|31.46|21
1646135330000|2022-03-01 11:48:50|31.56|31.48|31.57|31.49|31.57|31.49|31.54|31.46|12
1646135340000|2022-03-01 11:49:00|31.56|31.48|31.57|31.49|31.59|31.51|31.54|31.46|6
1646135350000|2022-03-01 11:49:10|31.55|31.47|31.57|31.49|31.57|31.49|31.54|31.46|7
1646135360000|2022-03-01 11:49:20|31.58|31.5|31.58|31.5|31.59|31.51|31.57|31.49|0
1646135370000|2022-03-01 11:49:30|31.57|31.49|31.59|31.51|31.59|31.51|31.57|31.49|0
1646135380000|2022-03-01 11:49:40|31.57|31.49|31.57|31.49|31.57|31.49|31.57|31.49|0
1646135400000|2022-03-01 11:50:00|31.55|31.47|31.57|31.49|31.57|31.49|31.54|31.46|13
1646135430000|2022-03-01 11:50:30|31.54|31.46|31.54|31.46|31.55|31.47|31.54|31.46|43
1646135450000|2022-03-01 11:50:50|31.55|31.47|31.57|31.49|31.57|31.49|31.54|31.46|23
1646135460000|2022-03-01 11:51:00|31.58|31.5|31.62|31.54|31.62|31.54|31.57|31.49|18
1646135470000|2022-03-01 11:51:10|31.64|31.56|31.65|31.57|31.67|31.59|31.62|31.54|33
1646135480000|2022-03-01 11:51:20|31.63|31.55|31.65|31.57|31.67|31.59|31.62|31.54|4
1646135490000|2022-03-01 11:51:30|31.67|31.59|31.69|31.61|31.69|31.61|31.67|31.59|5
1646135500000|2022-03-01 11:51:40|31.68|31.6|31.67|31.59|31.68|31.6|31.67|31.59|2
1646135510000|2022-03-01 11:51:50|31.63|31.55|31.62|31.54|31.64|31.56|31.62|31.54|42
1646135520000|2022-03-01 11:52:00|31.63|31.55|31.67|31.59|31.67|31.59|31.63|31.55|4
1646135540000|2022-03-01 11:52:20|31.64|31.56|31.64|31.56|31.64|31.56|31.64|31.56|3
1646135550000|2022-03-01 11:52:30|31.65|31.57|31.67|31.59|31.67|31.59|31.64|31.56|4
1646135560000|2022-03-01 11:52:40|31.69|31.61|31.72|31.64|31.72|31.64|31.69|31.61|2
1646135570000|2022-03-01 11:52:50|31.69|31.61|31.69|31.61|31.69|31.61|31.69|31.61|38
1646135580000|2022-03-01 11:53:00|31.68|31.6|31.72|31.64|31.72|31.64|31.67|31.59|6
1646135590000|2022-03-01 11:53:10|31.77|31.69|31.78|31.7|31.78|31.7|31.74|31.66|20
1646135600000|2022-03-01 11:53:20|31.77|31.69|31.77|31.69|31.77|31.69|31.74|31.66|0
1646135610000|2022-03-01 11:53:30|31.75|31.67|31.72|31.64|31.75|31.67|31.72|31.64|9
1646135620000|2022-03-01 11:53:40|||||||||1
1646135630000|2022-03-01 11:53:50|31.69|31.61|31.72|31.64|31.72|31.64|31.69|31.61|6
1646135640000|2022-03-01 11:54:00|31.74|31.66|31.72|31.64|31.75|31.67|31.72|31.64|8
1646135650000|2022-03-01 11:54:10|31.75|31.67|31.77|31.69|31.77|31.69|31.75|31.67|0
1646135660000|2022-03-01 11:54:20|31.78|31.7|31.77|31.69|31.79|31.71|31.77|31.69|15
1646135670000|2022-03-01 11:54:30|31.75|31.67|31.75|31.67|31.77|31.69|31.74|31.66|4
1646135680000|2022-03-01 11:54:40|31.77|31.69|31.77|31.69|31.77|31.69|31.77|31.69|7
1646135690000|2022-03-01 11:54:50|31.78|31.7|31.78|31.7|31.79|31.71|31.77|31.69|8
1646135700000|2022-03-01 11:55:00|31.79|31.71|31.81|31.73|31.81|31.73|31.77|31.69|18
1646135720000|2022-03-01 11:55:20|31.83|31.75|31.85|31.77|31.86|31.78|31.81|31.73|64
1646135730000|2022-03-01 11:55:30|31.84|31.76|31.87|31.79|31.89|31.81|31.84|31.76|33
1646135740000|2022-03-01 11:55:40|31.89|31.81|31.89|31.81|31.89|31.81|31.86|31.78|67
1646135750000|2022-03-01 11:55:50|31.84|31.76|31.87|31.79|31.87|31.79|31.84|31.76|68
1646135760000|2022-03-01 11:56:00|31.86|31.78|31.84|31.76|31.86|31.78|31.82|31.74|16
1646135770000|2022-03-01 11:56:10|31.86|31.78|31.81|31.73|31.86|31.78|31.81|31.73|1
1646135780000|2022-03-01 11:56:20|31.82|31.74|31.84|31.76|31.84|31.76|31.81|31.73|12
1646135790000|2022-03-01 11:56:30|31.82|31.74|31.81|31.73|31.84|31.76|31.81|31.73|1
1646135800000|2022-03-01 11:56:40|31.82|31.74|31.81|31.73|31.82|31.74|31.81|31.73|5
1646135810000|2022-03-01 11:56:50|31.82|31.74|31.82|31.74|31.84|31.76|31.81|31.73|11
1646135820000|2022-03-01 11:57:00|31.81|31.73|31.82|31.74|31.84|31.76|31.81|31.73|4
1646135830000|2022-03-01 11:57:10|31.84|31.76|31.8|31.72|31.84|31.76|31.79|31.71|1
1646135840000|2022-03-01 11:57:20|31.79|31.71|31.79|31.71|31.8|31.72|31.79|31.71|0
1646135850000|2022-03-01 11:57:30|31.8|31.72|31.79|31.71|31.8|31.72|31.79|31.71|0
1646135860000|2022-03-01 11:57:40|31.8|31.72|31.81|31.73|31.81|31.73|31.8|31.72|0
1646135870000|2022-03-01 11:57:50|31.84|31.76|31.84|31.76|31.84|31.76|31.81|31.73|128
1646135880000|2022-03-01 11:58:00|31.82|31.74|31.82|31.74|31.84|31.76|31.81|31.73|6
1646135890000|2022-03-01 11:58:10|31.81|31.73|31.81|31.73|31.84|31.76|31.79|31.71|17
1646135900000|2022-03-01 11:58:20|31.8|31.72|31.79|31.71|31.81|31.73|31.79|31.71|0
1646135910000|2022-03-01 11:58:30|31.75|31.67|31.76|31.68|31.76|31.68|31.74|31.66|48
1646135920000|2022-03-01 11:58:40|31.77|31.69|31.76|31.68|31.77|31.69|31.76|31.68|0
1646135930000|2022-03-01 11:58:50|31.77|31.69|31.77|31.69|31.77|31.69|31.77|31.69|0
1646135940000|2022-03-01 11:59:00|31.76|31.68|31.76|31.68|31.8|31.72|31.76|31.68|5
1646135950000|2022-03-01 11:59:10|31.75|31.67|31.75|31.67|31.76|31.68|31.73|31.65|9
1646135960000|2022-03-01 11:59:20|31.73|31.65|31.73|31.65|31.76|31.68|31.73|31.65|32
1646135970000|2022-03-01 11:59:30|||||||||81
1646135980000|2022-03-01 11:59:40|31.75|31.67|31.73|31.65|31.76|31.68|31.73|31.65|2
1646135990000|2022-03-01 11:59:50|31.75|31.67|31.73|31.65|31.76|31.68|31.73|31.65|0
1646136000000|2022-03-01 12:00:00|31.72|31.64|31.73|31.65|31.75|31.67|31.71|31.63|0
1646136010000|2022-03-01 12:00:10|31.75|31.67|31.72|31.64|31.75|31.67|31.72|31.64|0
1646136020000|2022-03-01 12:00:20|31.73|31.65|31.71|31.63|31.73|31.65|31.71|31.63|2
1646136030000|2022-03-01 12:00:30|31.72|31.64|31.67|31.59|31.72|31.64|31.67|31.59|2
1646136040000|2022-03-01 12:00:40|31.66|31.58|31.66|31.58|31.67|31.59|31.66|31.58|4
1646136050000|2022-03-01 12:00:50|31.64|31.56|31.66|31.58|31.66|31.58|31.64|31.56|37
1646136110000|2022-03-01 12:01:50|31.65|31.57|31.63|31.55|31.65|31.57|31.63|31.55|3
1646136120000|2022-03-01 12:02:00|31.64|31.56|31.63|31.55|31.64|31.56|31.61|31.53|2
1646136130000|2022-03-01 12:02:10|31.64|31.56|31.63|31.55|31.65|31.57|31.61|31.53|6
1646136140000|2022-03-01 12:02:20|31.61|31.53|31.61|31.53|31.61|31.53|31.61|31.53|0
1646136150000|2022-03-01 12:02:30|31.63|31.55|31.66|31.58|31.66|31.58|31.61|31.53|20
1646136160000|2022-03-01 12:02:40|31.64|31.56|31.59|31.51|31.64|31.56|31.59|31.51|3
1646136170000|2022-03-01 12:02:50|31.61|31.53|31.61|31.53|31.63|31.55|31.61|31.53|30
1646136180000|2022-03-01 12:03:00|31.63|31.55|31.61|31.53|31.63|31.55|31.61|31.53|0
1646136190000|2022-03-01 12:03:10|31.6|31.52|31.56|31.48|31.61|31.53|31.56|31.48|9
1646136200000|2022-03-01 12:03:20|31.57|31.49|31.61|31.53|31.61|31.53|31.57|31.49|0
1646136230000|2022-03-01 12:03:50|||||||||3
1646136240000|2022-03-01 12:04:00|31.6|31.52|31.61|31.53|31.61|31.53|31.57|31.49|1
1646136250000|2022-03-01 12:04:10|31.64|31.56|31.61|31.53|31.64|31.56|31.59|31.51|3
1646136260000|2022-03-01 12:04:20|31.6|31.52|31.61|31.53|31.61|31.53|31.6|31.52|3
1646136270000|2022-03-01 12:04:30|31.59|31.51|31.59|31.51|31.61|31.53|31.59|31.51|2
1646136280000|2022-03-01 12:04:40|31.58|31.5|31.57|31.49|31.58|31.5|31.57|31.49|1
1646136290000|2022-03-01 12:04:50|31.55|31.47|31.57|31.49|31.57|31.49|31.55|31.47|40
1646136300000|2022-03-01 12:05:00|31.59|31.51|31.6|31.52|31.62|31.54|31.58|31.5|47
1646136310000|2022-03-01 12:05:10|31.59|31.51|31.59|31.51|31.6|31.52|31.59|31.51|0
1646136320000|2022-03-01 12:05:20|31.58|31.5|31.57|31.49|31.58|31.5|31.57|31.49|4
1646136330000|2022-03-01 12:05:30|31.58|31.5|31.57|31.49|31.58|31.5|31.57|31.49|24
1646136340000|2022-03-01 12:05:40|31.55|31.47|31.57|31.49|31.57|31.49|31.55|31.47|0
1646136350000|2022-03-01 12:05:50|31.55|31.47|31.57|31.49|31.57|31.49|31.55|31.47|0
1646136360000|2022-03-01 12:06:00|31.55|31.47|31.52|31.44|31.55|31.47|31.52|31.44|17
1646136380000|2022-03-01 12:06:20|||||||||1
1646136390000|2022-03-01 12:06:30|31.54|31.46|31.52|31.44|31.54|31.46|31.52|31.44|13
1646136400000|2022-03-01 12:06:40|||||||||1
1646136410000|2022-03-01 12:06:50|||||||||1
1646136420000|2022-03-01 12:07:00|31.53|31.45|31.52|31.44|31.54|31.46|31.52|31.44|2
1646136430000|2022-03-01 12:07:10|31.5|31.42|31.5|31.42|31.5|31.42|31.46|31.38|5
1646136440000|2022-03-01 12:07:20|31.51|31.43|31.5|31.42|31.51|31.43|31.5|31.42|0
1646136460000|2022-03-01 12:07:40|31.51|31.43|31.48|31.4|31.51|31.43|31.48|31.4|0
1646136470000|2022-03-01 12:07:50|31.49|31.41|31.5|31.42|31.51|31.43|31.49|31.41|0
1646136480000|2022-03-01 12:08:00|31.51|31.43|31.5|31.42|31.51|31.43|31.5|31.42|0
1646136490000|2022-03-01 12:08:10|31.51|31.43|31.56|31.48|31.56|31.48|31.51|31.43|2
1646136500000|2022-03-01 12:08:20|31.55|31.47|31.53|31.45|31.56|31.48|31.51|31.43|8
1646136510000|2022-03-01 12:08:30|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|0
1646136520000|2022-03-01 12:08:40|31.51|31.43|31.51|31.43|31.51|31.43|31.51|31.43|0
1646136530000|2022-03-01 12:08:50|31.53|31.45|31.54|31.46|31.56|31.48|31.53|31.45|1
1646136540000|2022-03-01 12:09:00|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|2
1646136560000|2022-03-01 12:09:20|31.54|31.46|31.51|31.43|31.56|31.48|31.51|31.43|1
1646136570000|2022-03-01 12:09:30|31.53|31.45|31.51|31.43|31.56|31.48|31.51|31.43|2
1646136590000|2022-03-01 12:09:50|31.53|31.45|31.51|31.43|31.53|31.45|31.51|31.43|0
1646136610000|2022-03-01 12:10:10|||||||||1
1646136630000|2022-03-01 12:10:30|31.53|31.45|31.51|31.43|31.53|31.45|31.51|31.43|0
1646136670000|2022-03-01 12:11:10|31.53|31.45|31.51|31.43|31.53|31.45|31.51|31.43|0
1646136680000|2022-03-01 12:11:20|31.53|31.45|31.51|31.43|31.56|31.48|31.51|31.43|9
1646136690000|2022-03-01 12:11:30|31.53|31.45|31.56|31.48|31.56|31.48|31.51|31.43|0
1646136700000|2022-03-01 12:11:40|31.54|31.46|31.51|31.43|31.56|31.48|31.51|31.43|2
1646136710000|2022-03-01 12:11:50|31.53|31.45|31.56|31.48|31.56|31.48|31.53|31.45|0
1646136740000|2022-03-01 12:12:20|31.54|31.46|31.53|31.45|31.54|31.46|31.51|31.43|2
1646136750000|2022-03-01 12:12:30|31.51|31.43|31.51|31.43|31.53|31.45|31.51|31.43|0
1646136760000|2022-03-01 12:12:40|31.53|31.45|31.53|31.45|31.56|31.48|31.51|31.43|20
1646136770000|2022-03-01 12:12:50|31.51|31.43|31.53|31.45|31.53|31.45|31.51|31.43|0
1646136780000|2022-03-01 12:13:00|31.55|31.47|31.56|31.48|31.56|31.48|31.55|31.47|1
1646136790000|2022-03-01 12:13:10|31.55|31.47|31.56|31.48|31.56|31.48|31.55|31.47|0
1646136810000|2022-03-01 12:13:30|31.59|31.51|31.64|31.56|31.64|31.56|31.59|31.51|35
1646136820000|2022-03-01 12:13:40|31.61|31.53|31.59|31.51|31.61|31.53|31.59|31.51|5
1646136830000|2022-03-01 12:13:50|31.6|31.52|31.6|31.52|31.6|31.52|31.6|31.52|0
1646136840000|2022-03-01 12:14:00|31.59|31.51|31.59|31.51|31.59|31.51|31.59|31.51|0
1646136850000|2022-03-01 12:14:10|31.58|31.5|31.56|31.48|31.59|31.51|31.56|31.48|6
1646136870000|2022-03-01 12:14:30|31.58|31.5|31.59|31.51|31.59|31.51|31.58|31.5|0
1646136880000|2022-03-01 12:14:40|31.58|31.5|31.59|31.51|31.59|31.51|31.58|31.5|0
1646136890000|2022-03-01 12:14:50|31.58|31.5|31.59|31.51|31.59|31.51|31.56|31.48|4
1646136900000|2022-03-01 12:15:00|31.58|31.5|31.64|31.56|31.64|31.56|31.56|31.48|48
1646136950000|2022-03-01 12:15:50|31.61|31.53|31.66|31.58|31.68|31.6|31.61|31.53|11
1646136960000|2022-03-01 12:16:00|31.68|31.6|31.64|31.56|31.69|31.61|31.64|31.56|1
1646136970000|2022-03-01 12:16:10|31.63|31.55|31.61|31.53|31.63|31.55|31.61|31.53|18
1646136990000|2022-03-01 12:16:30|31.65|31.57|31.66|31.58|31.66|31.58|31.61|31.53|8
1646137000000|2022-03-01 12:16:40|31.63|31.55|31.63|31.55|31.64|31.56|31.61|31.53|1
1646137010000|2022-03-01 12:16:50|31.61|31.53|31.63|31.55|31.63|31.55|31.61|31.53|1
1646137020000|2022-03-01 12:17:00|31.65|31.57|31.65|31.57|31.66|31.58|31.64|31.56|0
1646137030000|2022-03-01 12:17:10|31.66|31.58|31.65|31.57|31.66|31.58|31.61|31.53|1
1646137040000|2022-03-01 12:17:20|31.66|31.58|31.66|31.58|31.66|31.58|31.65|31.57|0
1646137050000|2022-03-01 12:17:30|31.65|31.57|31.66|31.58|31.66|31.58|31.64|31.56|1
1646137060000|2022-03-01 12:17:40|31.65|31.57|31.66|31.58|31.66|31.58|31.64|31.56|0
1646137090000|2022-03-01 12:18:10|31.69|31.61|31.7|31.62|31.7|31.62|31.69|31.61|25
1646137100000|2022-03-01 12:18:20|31.69|31.61|31.69|31.61|31.69|31.61|31.68|31.6|13
1646137110000|2022-03-01 12:18:30|31.71|31.63|31.7|31.62|31.71|31.63|31.7|31.62|0
1646137120000|2022-03-01 12:18:40|31.71|31.63|31.73|31.65|31.73|31.65|31.71|31.63|11
1646137130000|2022-03-01 12:18:50|31.74|31.66|31.74|31.66|31.74|31.66|31.73|31.65|1
1646137140000|2022-03-01 12:19:00|31.75|31.67|31.74|31.66|31.75|31.67|31.74|31.66|0
1646137180000|2022-03-01 12:19:40|31.75|31.67|31.75|31.67|31.75|31.67|31.75|31.67|10
1646137190000|2022-03-01 12:19:50|31.74|31.66|31.74|31.66|31.75|31.67|31.74|31.66|0
1646137200000|2022-03-01 12:20:00|31.75|31.67|31.74|31.66|31.75|31.67|31.71|31.63|0
1646137220000|2022-03-01 12:20:20|31.73|31.65|31.73|31.65|31.74|31.66|31.71|31.63|1
1646137230000|2022-03-01 12:20:30|31.71|31.63|31.71|31.63|31.71|31.63|31.71|31.63|20
1646137240000|2022-03-01 12:20:40|31.68|31.6|31.65|31.57|31.69|31.61|31.65|31.57|38
1646137250000|2022-03-01 12:20:50|31.66|31.58|31.66|31.58|31.66|31.58|31.61|31.53|29
1646137270000|2022-03-01 12:21:10|31.61|31.53|31.61|31.53|31.63|31.55|31.61|31.53|3
1646137280000|2022-03-01 12:21:20|31.6|31.52|31.61|31.53|31.61|31.53|31.58|31.5|6
1646137310000|2022-03-01 12:21:50|31.63|31.55|31.61|31.53|31.64|31.56|31.61|31.53|0
1646137330000|2022-03-01 12:22:10|31.63|31.55|31.64|31.56|31.65|31.57|31.63|31.55|2
1646137340000|2022-03-01 12:22:20|31.61|31.53|31.61|31.53|31.61|31.53|31.61|31.53|1
1646137350000|2022-03-01 12:22:30|31.6|31.52|31.59|31.51|31.6|31.52|31.59|31.51|2
1646137360000|2022-03-01 12:22:40|31.61|31.53|31.61|31.53|31.61|31.53|31.59|31.51|6
1646137380000|2022-03-01 12:23:00|31.63|31.55|31.64|31.56|31.65|31.57|31.61|31.53|2
1646137390000|2022-03-01 12:23:10|31.63|31.55|31.64|31.56|31.66|31.58|31.63|31.55|0
1646137400000|2022-03-01 12:23:20|31.63|31.55|31.63|31.55|31.64|31.56|31.63|31.55|0
1646137410000|2022-03-01 12:23:30|31.61|31.53|31.61|31.53|31.61|31.53|31.61|31.53|0
1646137420000|2022-03-01 12:23:40|31.6|31.52|31.6|31.52|31.61|31.53|31.59|31.51|3
1646137430000|2022-03-01 12:23:50|31.59|31.51|31.59|31.51|31.6|31.52|31.59|31.51|0
1646137450000|2022-03-01 12:24:10|31.58|31.5|31.54|31.46|31.58|31.5|31.54|31.46|32
1646137470000|2022-03-01 12:24:30|31.57|31.49|31.55|31.47|31.57|31.49|31.55|31.47|4
1646137480000|2022-03-01 12:24:40|31.57|31.49|31.54|31.46|31.57|31.49|31.54|31.46|0
1646137490000|2022-03-01 12:24:50|31.55|31.47|31.54|31.46|31.55|31.47|31.54|31.46|0
1646137500000|2022-03-01 12:25:00|31.55|31.47|31.59|31.51|31.59|31.51|31.55|31.47|4
1646137510000|2022-03-01 12:25:10|31.55|31.47|31.59|31.51|31.59|31.51|31.54|31.46|0
1646137530000|2022-03-01 12:25:30|31.57|31.49|31.57|31.49|31.58|31.5|31.57|31.49|0
1646137540000|2022-03-01 12:25:40|31.58|31.5|31.57|31.49|31.58|31.5|31.57|31.49|3
1646137550000|2022-03-01 12:25:50|31.55|31.47|31.55|31.47|31.57|31.49|31.54|31.46|0
1646137560000|2022-03-01 12:26:00|31.57|31.49|31.59|31.51|31.59|31.51|31.57|31.49|4
1646137570000|2022-03-01 12:26:10|31.6|31.52|31.59|31.51|31.6|31.52|31.59|31.51|0
1646137600000|2022-03-01 12:26:40|31.58|31.5|31.58|31.5|31.59|31.51|31.57|31.49|1
1646137610000|2022-03-01 12:26:50|31.59|31.51|31.59|31.51|31.59|31.51|31.59|31.51|0
1646137620000|2022-03-01 12:27:00|31.58|31.5|31.57|31.49|31.58|31.5|31.57|31.49|1
1646137630000|2022-03-01 12:27:10|||||||||25
1646137650000|2022-03-01 12:27:30|31.53|31.45|31.57|31.49|31.57|31.49|31.53|31.45|12
1646137660000|2022-03-01 12:27:40|31.54|31.46|31.52|31.44|31.56|31.48|31.52|31.44|0
1646137690000|2022-03-01 12:28:10|31.49|31.41|31.49|31.41|31.49|31.41|31.49|31.41|21
1646137700000|2022-03-01 12:28:20|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|23
1646137710000|2022-03-01 12:28:30|31.46|31.38|31.44|31.36|31.46|31.38|31.44|31.36|4
1646137730000|2022-03-01 12:28:50|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|2
1646137740000|2022-03-01 12:29:00|31.44|31.36|31.39|31.31|31.44|31.36|31.39|31.31|1
1646137750000|2022-03-01 12:29:10|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|3
1646137760000|2022-03-01 12:29:20|31.36|31.28|31.37|31.29|31.37|31.29|31.36|31.28|2
1646137780000|2022-03-01 12:29:40|31.36|31.28|31.37|31.29|31.37|31.29|31.35|31.27|10
1646137800000|2022-03-01 12:30:00|31.39|31.31|31.42|31.34|31.44|31.36|31.39|31.31|54
1646137810000|2022-03-01 12:30:10|31.43|31.35|31.44|31.36|31.44|31.36|31.43|31.35|2
1646137820000|2022-03-01 12:30:20|31.43|31.35|31.44|31.36|31.44|31.36|31.43|31.35|0
1646137840000|2022-03-01 12:30:40|31.43|31.35|31.43|31.35|31.44|31.36|31.43|31.35|13
1646137850000|2022-03-01 12:30:50|31.42|31.34|31.42|31.34|31.43|31.35|31.42|31.34|1
1646137870000|2022-03-01 12:31:10|31.37|31.29|31.34|31.26|31.37|31.29|31.33|31.25|39
1646137900000|2022-03-01 12:31:40|||||||||1
1646137910000|2022-03-01 12:31:50|31.33|31.25|31.33|31.25|31.33|31.25|31.33|31.25|1
1646137920000|2022-03-01 12:32:00|31.32|31.24|31.34|31.26|31.34|31.26|31.32|31.24|4
1646137940000|2022-03-01 12:32:20|31.37|31.29|31.34|31.26|31.37|31.29|31.34|31.26|7
1646137950000|2022-03-01 12:32:30|31.36|31.28|31.34|31.26|31.36|31.28|31.34|31.26|0
1646137970000|2022-03-01 12:32:50|||||||||14
1646137990000|2022-03-01 12:33:10|31.37|31.29|31.36|31.28|31.37|31.29|31.34|31.26|42
1646138000000|2022-03-01 12:33:20|31.34|31.26|31.39|31.31|31.39|31.31|31.34|31.26|37
1646138020000|2022-03-01 12:33:40|||||||||7
1646138030000|2022-03-01 12:33:50|31.37|31.29|31.39|31.31|31.39|31.31|31.37|31.29|5
1646138040000|2022-03-01 12:34:00|31.38|31.3|31.34|31.26|31.38|31.3|31.34|31.26|10
1646138050000|2022-03-01 12:34:10|||||||||9
1646138070000|2022-03-01 12:34:30|||||||||6
1646138080000|2022-03-01 12:34:40|||||||||7
1646138090000|2022-03-01 12:34:50|31.32|31.24|31.29|31.21|31.32|31.24|31.29|31.21|44
1646138100000|2022-03-01 12:35:00|31.31|31.23|31.36|31.28|31.39|31.31|31.31|31.23|12
1646138110000|2022-03-01 12:35:10|31.37|31.29|31.36|31.28|31.38|31.3|31.36|31.28|2
1646138120000|2022-03-01 12:35:20|31.34|31.26|31.39|31.31|31.39|31.31|31.34|31.26|6
1646138130000|2022-03-01 12:35:30|31.41|31.33|31.44|31.36|31.47|31.39|31.41|31.33|3
1646138140000|2022-03-01 12:35:40|31.48|31.4|31.49|31.41|31.49|31.41|31.48|31.4|47
1646138150000|2022-03-01 12:35:50|31.47|31.39|31.44|31.36|31.47|31.39|31.42|31.34|6
1646138160000|2022-03-01 12:36:00|31.47|31.39|31.44|31.36|31.47|31.39|31.44|31.36|56
1646138170000|2022-03-01 12:36:10|||||||||24
1646138180000|2022-03-01 12:36:20|31.46|31.38|31.47|31.39|31.47|31.39|31.46|31.38|14
1646138190000|2022-03-01 12:36:30|31.46|31.38|31.47|31.39|31.47|31.39|31.44|31.36|21
1646138200000|2022-03-01 12:36:40|31.46|31.38|31.47|31.39|31.47|31.39|31.46|31.38|11
1646138220000|2022-03-01 12:37:00|31.49|31.41|31.47|31.39|31.49|31.41|31.47|31.39|3
1646138230000|2022-03-01 12:37:10|31.48|31.4|31.48|31.4|31.48|31.4|31.47|31.39|0
1646138240000|2022-03-01 12:37:20|31.47|31.39|31.48|31.4|31.49|31.41|31.47|31.39|0
1646138250000|2022-03-01 12:37:30|31.49|31.41|31.54|31.46|31.54|31.46|31.47|31.39|4
1646138260000|2022-03-01 12:37:40|31.53|31.45|31.52|31.44|31.54|31.46|31.52|31.44|1
1646138270000|2022-03-01 12:37:50|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|6
1646138280000|2022-03-01 12:38:00|31.53|31.45|31.53|31.45|31.54|31.46|31.52|31.44|6
1646138290000|2022-03-01 12:38:10|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|3
1646138300000|2022-03-01 12:38:20|31.53|31.45|31.53|31.45|31.54|31.46|31.52|31.44|1
1646138310000|2022-03-01 12:38:30|31.54|31.46|31.52|31.44|31.54|31.46|31.52|31.44|1
1646138320000|2022-03-01 12:38:40|||||||||15
1646138340000|2022-03-01 12:39:00|31.54|31.46|31.53|31.45|31.54|31.46|31.52|31.44|4
1646138350000|2022-03-01 12:39:10|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|0
1646138360000|2022-03-01 12:39:20|31.53|31.45|31.53|31.45|31.54|31.46|31.53|31.45|1
1646138370000|2022-03-01 12:39:30|31.52|31.44|31.53|31.45|31.54|31.46|31.52|31.44|1
1646138380000|2022-03-01 12:39:40|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|0
1646138390000|2022-03-01 12:39:50|31.53|31.45|31.52|31.44|31.54|31.46|31.52|31.44|2
1646138400000|2022-03-01 12:40:00|31.54|31.46|31.54|31.46|31.55|31.47|31.54|31.46|4
1646138420000|2022-03-01 12:40:20|31.57|31.49|31.59|31.51|31.59|31.51|31.54|31.46|6
1646138430000|2022-03-01 12:40:30|31.6|31.52|31.64|31.56|31.64|31.56|31.59|31.51|33
1646138440000|2022-03-01 12:40:40|31.62|31.54|31.59|31.51|31.62|31.54|31.59|31.51|3
1646138450000|2022-03-01 12:40:50|31.61|31.53|31.59|31.51|31.61|31.53|31.59|31.51|0
1646138460000|2022-03-01 12:41:00|31.61|31.53|31.64|31.56|31.64|31.56|31.61|31.53|6
1646138470000|2022-03-01 12:41:10|31.59|31.51|31.59|31.51|31.59|31.51|31.59|31.51|1
1646138480000|2022-03-01 12:41:20|||||||||2
1646138510000|2022-03-01 12:41:50|31.58|31.5|31.54|31.46|31.58|31.5|31.54|31.46|2
1646138520000|2022-03-01 12:42:00|31.56|31.48|31.57|31.49|31.58|31.5|31.56|31.48|1
1646138530000|2022-03-01 12:42:10|31.58|31.5|31.61|31.53|31.61|31.53|31.57|31.49|0
1646138540000|2022-03-01 12:42:20|31.59|31.51|31.59|31.51|31.59|31.51|31.59|31.51|0
1646138550000|2022-03-01 12:42:30|||||||||4
1646138560000|2022-03-01 12:42:40|31.57|31.49|31.56|31.48|31.57|31.49|31.54|31.46|0
1646138570000|2022-03-01 12:42:50|31.54|31.46|31.59|31.51|31.59|31.51|31.54|31.46|1
1646138600000|2022-03-01 12:43:20|31.58|31.5|31.54|31.46|31.58|31.5|31.54|31.46|7
1646138610000|2022-03-01 12:43:30|31.51|31.43|31.49|31.41|31.52|31.44|31.49|31.41|3
1646138620000|2022-03-01 12:43:40|31.51|31.43|31.49|31.41|31.51|31.43|31.49|31.41|0
1646138630000|2022-03-01 12:43:50|31.51|31.43|31.51|31.43|31.51|31.43|31.49|31.41|0
1646138640000|2022-03-01 12:44:00|31.49|31.41|31.54|31.46|31.54|31.46|31.49|31.41|1
1646138650000|2022-03-01 12:44:10|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|0
1646138660000|2022-03-01 12:44:20|31.57|31.49|31.57|31.49|31.57|31.49|31.57|31.49|0
1646138670000|2022-03-01 12:44:30|||||||||5
1646138690000|2022-03-01 12:44:50|||||||||1
1646138700000|2022-03-01 12:45:00|31.59|31.51|31.59|31.51|31.59|31.51|31.59|31.51|36
1646138710000|2022-03-01 12:45:10|31.58|31.5|31.59|31.51|31.59|31.51|31.58|31.5|0
1646138720000|2022-03-01 12:45:20|31.61|31.53|31.59|31.51|31.61|31.53|31.59|31.51|0
1646138730000|2022-03-01 12:45:30|31.61|31.53|31.59|31.51|31.64|31.56|31.59|31.51|3
1646138760000|2022-03-01 12:46:00|31.58|31.5|31.57|31.49|31.59|31.51|31.56|31.48|3
1646138770000|2022-03-01 12:46:10|31.58|31.5|31.56|31.48|31.59|31.51|31.56|31.48|3
1646138780000|2022-03-01 12:46:20|31.57|31.49|31.57|31.49|31.59|31.51|31.57|31.49|0
1646138790000|2022-03-01 12:46:30|31.54|31.46|31.57|31.49|31.57|31.49|31.54|31.46|0
1646138800000|2022-03-01 12:46:40|31.56|31.48|31.54|31.46|31.56|31.48|31.54|31.46|0
1646138810000|2022-03-01 12:46:50|31.57|31.49|31.53|31.45|31.57|31.49|31.53|31.45|0
1646138820000|2022-03-01 12:47:00|31.54|31.46|31.49|31.41|31.54|31.46|31.49|31.41|2
1646138830000|2022-03-01 12:47:10|31.51|31.43|31.52|31.44|31.53|31.45|31.49|31.41|0
1646138840000|2022-03-01 12:47:20|31.51|31.43|31.54|31.46|31.54|31.46|31.51|31.43|0
1646138850000|2022-03-01 12:47:30|31.53|31.45|31.52|31.44|31.53|31.45|31.51|31.43|0
1646138860000|2022-03-01 12:47:40|31.53|31.45|31.53|31.45|31.54|31.46|31.49|31.41|0
1646138870000|2022-03-01 12:47:50|31.54|31.46|31.54|31.46|31.54|31.46|31.53|31.45|0
1646138890000|2022-03-01 12:48:10|31.56|31.48|31.54|31.46|31.57|31.49|31.54|31.46|0
1646138900000|2022-03-01 12:48:20|31.56|31.48|31.57|31.49|31.57|31.49|31.56|31.48|0
1646138910000|2022-03-01 12:48:30|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|0
1646138920000|2022-03-01 12:48:40|31.57|31.49|31.57|31.49|31.57|31.49|31.57|31.49|1
1646138940000|2022-03-01 12:49:00|||||||||2
1646138950000|2022-03-01 12:49:10|31.55|31.47|31.53|31.45|31.55|31.47|31.52|31.44|2
1646138960000|2022-03-01 12:49:20|31.57|31.49|31.54|31.46|31.57|31.49|31.54|31.46|6
1646138970000|2022-03-01 12:49:30|31.57|31.49|31.54|31.46|31.57|31.49|31.52|31.44|1
1646138980000|2022-03-01 12:49:40|31.52|31.44|31.54|31.46|31.56|31.48|31.52|31.44|2
1646138990000|2022-03-01 12:49:50|31.53|31.45|31.54|31.46|31.54|31.46|31.52|31.44|0
1646139000000|2022-03-01 12:50:00|31.57|31.49|31.57|31.49|31.57|31.49|31.52|31.44|0
1646139010000|2022-03-01 12:50:10|31.56|31.48|31.57|31.49|31.57|31.49|31.53|31.45|0
1646139030000|2022-03-01 12:50:30|31.54|31.46|31.56|31.48|31.56|31.48|31.52|31.44|7
1646139040000|2022-03-01 12:50:40|31.57|31.49|31.57|31.49|31.57|31.49|31.57|31.49|0
1646139050000|2022-03-01 12:50:50|31.54|31.46|31.57|31.49|31.57|31.49|31.54|31.46|8
1646139060000|2022-03-01 12:51:00|31.54|31.46|31.53|31.45|31.57|31.49|31.53|31.45|29
1646139070000|2022-03-01 12:51:10|31.55|31.47|31.52|31.44|31.55|31.47|31.52|31.44|15
1646139090000|2022-03-01 12:51:30|||||||||10
1646139100000|2022-03-01 12:51:40|31.53|31.45|31.57|31.49|31.57|31.49|31.52|31.44|81
1646139110000|2022-03-01 12:51:50|31.59|31.51|31.59|31.51|31.59|31.51|31.58|31.5|45
1646139120000|2022-03-01 12:52:00|31.58|31.5|31.59|31.51|31.62|31.54|31.57|31.49|1
1646139130000|2022-03-01 12:52:10|31.61|31.53|31.61|31.53|31.61|31.53|31.61|31.53|0
1646139140000|2022-03-01 12:52:20|31.62|31.54|31.64|31.56|31.64|31.56|31.62|31.54|3
1646139150000|2022-03-01 12:52:30|31.63|31.55|31.63|31.55|31.63|31.55|31.63|31.55|0
1646139160000|2022-03-01 12:52:40|31.64|31.56|31.62|31.54|31.64|31.56|31.62|31.54|3
1646139180000|2022-03-01 12:53:00|31.63|31.55|31.63|31.55|31.64|31.56|31.62|31.54|25
1646139190000|2022-03-01 12:53:10|31.62|31.54|31.64|31.56|31.64|31.56|31.62|31.54|4
1646139220000|2022-03-01 12:53:40|31.63|31.55|31.64|31.56|31.64|31.56|31.62|31.54|15
1646139250000|2022-03-01 12:54:10|31.63|31.55|31.63|31.55|31.63|31.55|31.62|31.54|0
1646139260000|2022-03-01 12:54:20|31.64|31.56|31.63|31.55|31.64|31.56|31.63|31.55|0
1646139270000|2022-03-01 12:54:30|31.64|31.56|31.64|31.56|31.64|31.56|31.64|31.56|0
1646139290000|2022-03-01 12:54:50|31.63|31.55|31.63|31.55|31.63|31.55|31.63|31.55|0
1646139300000|2022-03-01 12:55:00|31.64|31.56|31.63|31.55|31.64|31.56|31.63|31.55|0
1646139310000|2022-03-01 12:55:10|31.62|31.54|31.64|31.56|31.64|31.56|31.61|31.53|2
1646139330000|2022-03-01 12:55:30|31.67|31.59|31.64|31.56|31.69|31.61|31.64|31.56|6
1646139340000|2022-03-01 12:55:40|31.62|31.54|31.59|31.51|31.62|31.54|31.59|31.51|2
1646139350000|2022-03-01 12:55:50|31.61|31.53|31.59|31.51|31.61|31.53|31.59|31.51|0
1646139360000|2022-03-01 12:56:00|31.57|31.49|31.61|31.53|31.61|31.53|31.57|31.49|16
1646139370000|2022-03-01 12:56:10|31.62|31.54|31.61|31.53|31.62|31.54|31.61|31.53|0
1646139380000|2022-03-01 12:56:20|31.59|31.51|31.57|31.49|31.59|31.51|31.57|31.49|1
1646139410000|2022-03-01 12:56:50|||||||||7
1646139480000|2022-03-01 12:58:00|31.53|31.45|31.53|31.45|31.53|31.45|31.53|31.45|48
1646139490000|2022-03-01 12:58:10|31.56|31.48|31.56|31.48|31.57|31.49|31.56|31.48|42
1646139500000|2022-03-01 12:58:20|31.55|31.47|31.52|31.44|31.55|31.47|31.51|31.43|3
1646139520000|2022-03-01 12:58:40|31.53|31.45|31.56|31.48|31.56|31.48|31.53|31.45|6
1646139530000|2022-03-01 12:58:50|31.57|31.49|31.56|31.48|31.57|31.49|31.55|31.47|0
1646139540000|2022-03-01 12:59:00|31.57|31.49|31.55|31.47|31.57|31.49|31.55|31.47|7
1646139550000|2022-03-01 12:59:10|||||||||1
1646139560000|2022-03-01 12:59:20|31.5|31.42|31.5|31.42|31.52|31.44|31.5|31.42|1
1646139570000|2022-03-01 12:59:30|31.52|31.44|31.55|31.47|31.55|31.47|31.52|31.44|7
1646139580000|2022-03-01 12:59:40|31.53|31.45|31.51|31.43|31.55|31.47|31.51|31.43|0
1646139590000|2022-03-01 12:59:50|31.55|31.47|31.5|31.42|31.55|31.47|31.5|31.42|17
1646139600000|2022-03-01 13:00:00|31.51|31.43|31.52|31.44|31.53|31.45|31.5|31.42|17
1646139610000|2022-03-01 13:00:10|31.54|31.46|31.52|31.44|31.54|31.46|31.52|31.44|9
1646139620000|2022-03-01 13:00:20|||||||||34
1646139630000|2022-03-01 13:00:30|31.53|31.45|31.52|31.44|31.57|31.49|31.52|31.44|5
1646139640000|2022-03-01 13:00:40|31.57|31.49|31.52|31.44|31.57|31.49|31.52|31.44|9
1646139650000|2022-03-01 13:00:50|31.54|31.46|31.57|31.49|31.57|31.49|31.52|31.44|2
1646139660000|2022-03-01 13:01:00|||||||||3
1646139670000|2022-03-01 13:01:10|31.52|31.44|31.54|31.46|31.56|31.48|31.52|31.44|7
1646139680000|2022-03-01 13:01:20|31.56|31.48|31.59|31.51|31.59|31.51|31.56|31.48|2
1646139690000|2022-03-01 13:01:30|31.58|31.5|31.58|31.5|31.59|31.51|31.58|31.5|3
1646139700000|2022-03-01 13:01:40|31.59|31.51|31.59|31.51|31.59|31.51|31.58|31.5|0
1646139710000|2022-03-01 13:01:50|31.58|31.5|31.59|31.51|31.59|31.51|31.58|31.5|0
1646139740000|2022-03-01 13:02:20|||||||||1
1646139750000|2022-03-01 13:02:30|31.64|31.56|31.69|31.61|31.69|31.61|31.64|31.56|106
1646139760000|2022-03-01 13:02:40|31.72|31.64|31.69|31.61|31.72|31.64|31.69|31.61|36
1646139770000|2022-03-01 13:02:50|||||||||1
1646139780000|2022-03-01 13:03:00|31.66|31.58|31.66|31.58|31.66|31.58|31.66|31.58|2
1646139790000|2022-03-01 13:03:10|31.64|31.56|31.69|31.61|31.69|31.61|31.64|31.56|5
1646139800000|2022-03-01 13:03:20|31.68|31.6|31.59|31.51|31.69|31.61|31.59|31.51|19
1646139810000|2022-03-01 13:03:30|31.58|31.5|31.54|31.46|31.58|31.5|31.54|31.46|24
1646139820000|2022-03-01 13:03:40|31.52|31.44|31.59|31.51|31.64|31.56|31.51|31.43|103
1646139830000|2022-03-01 13:03:50|31.57|31.49|31.57|31.49|31.59|31.51|31.54|31.46|2
1646139840000|2022-03-01 13:04:00|31.56|31.48|31.58|31.5|31.58|31.5|31.54|31.46|7
1646139850000|2022-03-01 13:04:10|31.59|31.51|31.65|31.57|31.65|31.57|31.59|31.51|34
1646139860000|2022-03-01 13:04:20|31.64|31.56|31.64|31.56|31.64|31.56|31.59|31.51|18
1646139870000|2022-03-01 13:04:30|||||||||2
1646139880000|2022-03-01 13:04:40|31.63|31.55|31.59|31.51|31.63|31.55|31.59|31.51|4
1646139890000|2022-03-01 13:04:50|31.61|31.53|31.59|31.51|31.64|31.56|31.59|31.51|16
1646139900000|2022-03-01 13:05:00|31.64|31.56|31.64|31.56|31.64|31.56|31.62|31.54|1
1646139910000|2022-03-01 13:05:10|31.62|31.54|31.59|31.51|31.64|31.56|31.59|31.51|4
1646139920000|2022-03-01 13:05:20|31.64|31.56|31.59|31.51|31.64|31.56|31.59|31.51|4
1646139930000|2022-03-01 13:05:30|31.64|31.56|31.64|31.56|31.64|31.56|31.59|31.51|2
1646139950000|2022-03-01 13:05:50|31.62|31.54|31.62|31.54|31.62|31.54|31.62|31.54|0
1646139960000|2022-03-01 13:06:00|31.61|31.53|31.64|31.56|31.64|31.56|31.59|31.51|2
1646139980000|2022-03-01 13:06:20|||||||||1
1646140000000|2022-03-01 13:06:40|||||||||11
1646140010000|2022-03-01 13:06:50|||||||||18
1646140020000|2022-03-01 13:07:00|||||||||82
1646140030000|2022-03-01 13:07:10|31.63|31.55|31.63|31.55|31.63|31.55|31.63|31.55|11
1646140040000|2022-03-01 13:07:20|31.61|31.53|31.59|31.51|31.63|31.55|31.58|31.5|30
1646140070000|2022-03-01 13:07:50|31.6|31.52|31.59|31.51|31.6|31.52|31.59|31.51|0
1646140080000|2022-03-01 13:08:00|31.6|31.52|31.59|31.51|31.6|31.52|31.59|31.51|3
1646140090000|2022-03-01 13:08:10|31.58|31.5|31.59|31.51|31.59|31.51|31.58|31.5|0
1646140100000|2022-03-01 13:08:20|31.54|31.46|31.58|31.5|31.58|31.5|31.54|31.46|13
1646140110000|2022-03-01 13:08:30|31.57|31.49|31.57|31.49|31.58|31.5|31.54|31.46|1
1646140120000|2022-03-01 13:08:40|31.58|31.5|31.59|31.51|31.59|31.51|31.58|31.5|1
1646140140000|2022-03-01 13:09:00|31.58|31.5|31.59|31.51|31.59|31.51|31.55|31.47|2
1646140150000|2022-03-01 13:09:10|31.57|31.49|31.55|31.47|31.57|31.49|31.55|31.47|19
1646140160000|2022-03-01 13:09:20|31.54|31.46|31.47|31.39|31.54|31.46|31.47|31.39|69
1646140170000|2022-03-01 13:09:30|||||||||5
1646140180000|2022-03-01 13:09:40|31.51|31.43|31.52|31.44|31.52|31.44|31.51|31.43|1
1646140190000|2022-03-01 13:09:50|31.56|31.48|31.52|31.44|31.57|31.49|31.52|31.44|44
1646140200000|2022-03-01 13:10:00|31.54|31.46|31.57|31.49|31.57|31.49|31.54|31.46|0
1646140220000|2022-03-01 13:10:20|31.55|31.47|31.54|31.46|31.57|31.49|31.53|31.45|2
1646140230000|2022-03-01 13:10:30|31.53|31.45|31.54|31.46|31.54|31.46|31.52|31.44|1
1646140240000|2022-03-01 13:10:40|31.55|31.47|31.54|31.46|31.55|31.47|31.54|31.46|1
1646140250000|2022-03-01 13:10:50|31.53|31.45|31.54|31.46|31.55|31.47|31.53|31.45|0
1646140260000|2022-03-01 13:11:00|31.55|31.47|31.52|31.44|31.55|31.47|31.52|31.44|7
1646140270000|2022-03-01 13:11:10|31.54|31.46|31.52|31.44|31.54|31.46|31.52|31.44|4
1646140280000|2022-03-01 13:11:20|31.53|31.45|31.52|31.44|31.53|31.45|31.52|31.44|2
1646140290000|2022-03-01 13:11:30|31.53|31.45|31.52|31.44|31.54|31.46|31.52|31.44|2
1646140300000|2022-03-01 13:11:40|31.5|31.42|31.52|31.44|31.52|31.44|31.5|31.42|0
1646140310000|2022-03-01 13:11:50|31.5|31.42|31.52|31.44|31.52|31.44|31.5|31.42|0
1646140330000|2022-03-01 13:12:10|31.48|31.4|31.43|31.35|31.48|31.4|31.42|31.34|13
1646140340000|2022-03-01 13:12:20|31.44|31.36|31.45|31.37|31.47|31.39|31.44|31.36|3
1646140350000|2022-03-01 13:12:30|31.43|31.35|31.47|31.39|31.47|31.39|31.43|31.35|3
1646140380000|2022-03-01 13:13:00|31.46|31.38|31.47|31.39|31.47|31.39|31.46|31.38|1
1646140400000|2022-03-01 13:13:20|31.46|31.38|31.47|31.39|31.47|31.39|31.46|31.38|0
1646140410000|2022-03-01 13:13:30|31.46|31.38|31.47|31.39|31.47|31.39|31.45|31.37|10
1646140420000|2022-03-01 13:13:40|31.46|31.38|31.47|31.39|31.47|31.39|31.46|31.38|0
1646140430000|2022-03-01 13:13:50|31.5|31.42|31.47|31.39|31.5|31.42|31.47|31.39|86
1646140440000|2022-03-01 13:14:00|||||||||3
1646140450000|2022-03-01 13:14:10|||||||||1
1646140460000|2022-03-01 13:14:20|31.46|31.38|31.46|31.38|31.46|31.38|31.46|31.38|1
1646140470000|2022-03-01 13:14:30|31.47|31.39|31.45|31.37|31.47|31.39|31.42|31.34|2
1646140480000|2022-03-01 13:14:40|31.46|31.38|31.45|31.37|31.46|31.38|31.45|31.37|1
1646140490000|2022-03-01 13:14:50|31.47|31.39|31.46|31.38|31.47|31.39|31.45|31.37|1
1646140500000|2022-03-01 13:15:00|31.47|31.39|31.46|31.38|31.47|31.39|31.42|31.34|5
1646140510000|2022-03-01 13:15:10|31.45|31.37|31.45|31.37|31.46|31.38|31.42|31.34|0
1646140520000|2022-03-01 13:15:20|31.47|31.39|31.47|31.39|31.47|31.39|31.46|31.38|13
1646140530000|2022-03-01 13:15:30|31.46|31.38|31.42|31.34|31.46|31.38|31.42|31.34|0
1646140540000|2022-03-01 13:15:40|31.44|31.36|31.42|31.34|31.47|31.39|31.42|31.34|0
1646140560000|2022-03-01 13:16:00|31.45|31.37|31.47|31.39|31.47|31.39|31.45|31.37|6
1646140570000|2022-03-01 13:16:10|31.46|31.38|31.44|31.36|31.47|31.39|31.44|31.36|0
1646140580000|2022-03-01 13:16:20|31.46|31.38|31.44|31.36|31.47|31.39|31.44|31.36|14
1646140590000|2022-03-01 13:16:30|31.42|31.34|31.44|31.36|31.44|31.36|31.42|31.34|13
1646140600000|2022-03-01 13:16:40|31.42|31.34|31.44|31.36|31.46|31.38|31.42|31.34|10
1646140610000|2022-03-01 13:16:50|31.42|31.34|31.43|31.35|31.44|31.36|31.42|31.34|12
1646140620000|2022-03-01 13:17:00|31.44|31.36|31.43|31.35|31.46|31.38|31.42|31.34|1
1646140630000|2022-03-01 13:17:10|31.44|31.36|31.44|31.36|31.46|31.38|31.42|31.34|23
1646140640000|2022-03-01 13:17:20|31.43|31.35|31.42|31.34|31.43|31.35|31.42|31.34|22
1646140650000|2022-03-01 13:17:30|31.43|31.35|31.43|31.35|31.44|31.36|31.42|31.34|0
1646140660000|2022-03-01 13:17:40|31.42|31.34|31.42|31.34|31.43|31.35|31.41|31.33|8
1646140670000|2022-03-01 13:17:50|31.41|31.33|31.39|31.31|31.42|31.34|31.38|31.3|46
1646140680000|2022-03-01 13:18:00|31.41|31.33|31.42|31.34|31.42|31.34|31.39|31.31|22
1646140690000|2022-03-01 13:18:10|||||||||9
1646140710000|2022-03-01 13:18:30|||||||||7
1646140730000|2022-03-01 13:18:50|31.41|31.33|31.39|31.31|31.41|31.33|31.39|31.31|15
1646140740000|2022-03-01 13:19:00|31.41|31.33|31.39|31.31|31.42|31.34|31.39|31.31|6
1646140750000|2022-03-01 13:19:10|31.41|31.33|31.37|31.29|31.42|31.34|31.37|31.29|34
1646140760000|2022-03-01 13:19:20|31.38|31.3|31.38|31.3|31.39|31.31|31.37|31.29|0
1646140770000|2022-03-01 13:19:30|31.37|31.29|31.41|31.33|31.42|31.34|31.37|31.29|12
1646140780000|2022-03-01 13:19:40|31.42|31.34|31.42|31.34|31.42|31.34|31.42|31.34|0
1646140790000|2022-03-01 13:19:50|31.43|31.35|31.42|31.34|31.43|31.35|31.42|31.34|7
1646140800000|2022-03-01 13:20:00|31.44|31.36|31.43|31.35|31.44|31.36|31.42|31.34|8
1646140810000|2022-03-01 13:20:10|31.42|31.34|31.44|31.36|31.45|31.37|31.42|31.34|10
1646140820000|2022-03-01 13:20:20|31.45|31.37|31.47|31.39|31.47|31.39|31.44|31.36|2
1646140830000|2022-03-01 13:20:30|||||||||6
1646140840000|2022-03-01 13:20:40|31.48|31.4|31.44|31.36|31.51|31.43|31.44|31.36|16
1646140850000|2022-03-01 13:20:50|31.46|31.38|31.47|31.39|31.47|31.39|31.42|31.34|9
1646140870000|2022-03-01 13:21:10|31.52|31.44|31.5|31.42|31.52|31.44|31.47|31.39|22
1646140880000|2022-03-01 13:21:20|31.49|31.41|31.47|31.39|31.49|31.41|31.47|31.39|1
1646140890000|2022-03-01 13:21:30|31.49|31.41|31.49|31.41|31.5|31.42|31.48|31.4|7
1646140910000|2022-03-01 13:21:50|31.47|31.39|31.48|31.4|31.48|31.4|31.45|31.37|12
1646140920000|2022-03-01 13:22:00|31.49|31.41|31.48|31.4|31.49|31.41|31.47|31.39|22
1646140930000|2022-03-01 13:22:10|31.47|31.39|31.49|31.41|31.49|31.41|31.47|31.39|1
1646140940000|2022-03-01 13:22:20|31.48|31.4|31.47|31.39|31.49|31.41|31.47|31.39|20
1646140950000|2022-03-01 13:22:30|31.45|31.37|31.47|31.39|31.47|31.39|31.45|31.37|0
1646140960000|2022-03-01 13:22:40|31.45|31.37|31.42|31.34|31.45|31.37|31.42|31.34|6
1646140970000|2022-03-01 13:22:50|31.45|31.37|31.45|31.37|31.45|31.37|31.45|31.37|31
1646140980000|2022-03-01 13:23:00|31.44|31.36|31.44|31.36|31.44|31.36|31.44|31.36|0
1646140990000|2022-03-01 13:23:10|31.45|31.37|31.47|31.39|31.48|31.4|31.45|31.37|2
1646141000000|2022-03-01 13:23:20|31.45|31.37|31.48|31.4|31.48|31.4|31.45|31.37|0
1646141010000|2022-03-01 13:23:30|31.49|31.41|31.48|31.4|31.49|31.41|31.47|31.39|0
1646141020000|2022-03-01 13:23:40|31.47|31.39|31.48|31.4|31.48|31.4|31.47|31.39|1
1646141030000|2022-03-01 13:23:50|31.47|31.39|31.47|31.39|31.49|31.41|31.47|31.39|0
1646141040000|2022-03-01 13:24:00|31.48|31.4|31.49|31.41|31.49|31.41|31.48|31.4|0
1646141050000|2022-03-01 13:24:10|31.48|31.4|31.47|31.39|31.49|31.41|31.47|31.39|0
1646141060000|2022-03-01 13:24:20|31.48|31.4|31.47|31.39|31.48|31.4|31.47|31.39|3
1646141070000|2022-03-01 13:24:30|31.43|31.35|31.43|31.35|31.45|31.37|31.42|31.34|3
1646141080000|2022-03-01 13:24:40|31.42|31.34|31.42|31.34|31.42|31.34|31.42|31.34|9
1646141100000|2022-03-01 13:25:00|31.37|31.29|31.37|31.29|31.38|31.3|31.37|31.29|3
1646141110000|2022-03-01 13:25:10|31.38|31.3|31.37|31.29|31.42|31.34|31.37|31.29|3
1646141120000|2022-03-01 13:25:20|31.36|31.28|31.38|31.3|31.39|31.31|31.36|31.28|0
1646141130000|2022-03-01 13:25:30|31.37|31.29|31.38|31.3|31.38|31.3|31.37|31.29|0
1646141140000|2022-03-01 13:25:40|31.39|31.31|31.37|31.29|31.39|31.31|31.37|31.29|0
1646141150000|2022-03-01 13:25:50|31.39|31.31|31.37|31.29|31.39|31.31|31.37|31.29|0
1646141160000|2022-03-01 13:26:00|31.38|31.3|31.39|31.31|31.39|31.31|31.37|31.29|0
1646141170000|2022-03-01 13:26:10|31.41|31.33|31.42|31.34|31.42|31.34|31.39|31.31|5
1646141180000|2022-03-01 13:26:20|31.41|31.33|31.39|31.31|31.41|31.33|31.39|31.31|4
1646141190000|2022-03-01 13:26:30|31.41|31.33|31.41|31.33|31.41|31.33|31.39|31.31|0
1646141200000|2022-03-01 13:26:40|31.42|31.34|31.39|31.31|31.42|31.34|31.39|31.31|0
1646141210000|2022-03-01 13:26:50|31.41|31.33|31.41|31.33|31.42|31.34|31.41|31.33|0
1646141220000|2022-03-01 13:27:00|31.42|31.34|31.39|31.31|31.42|31.34|31.39|31.31|0
1646141230000|2022-03-01 13:27:10|31.38|31.3|31.36|31.28|31.38|31.3|31.36|31.28|1
1646141240000|2022-03-01 13:27:20|31.38|31.3|31.34|31.26|31.38|31.3|31.34|31.26|0
1646141260000|2022-03-01 13:27:40|||||||||2
1646141280000|2022-03-01 13:28:00|31.36|31.28|31.37|31.29|31.38|31.3|31.34|31.26|2
1646141290000|2022-03-01 13:28:10|31.36|31.28|31.32|31.24|31.36|31.28|31.32|31.24|3
1646141300000|2022-03-01 13:28:20|31.28|31.2|31.3|31.22|31.3|31.22|31.28|31.2|44
1646141310000|2022-03-01 13:28:30|31.28|31.2|31.28|31.2|31.28|31.2|31.28|31.2|17
1646141320000|2022-03-01 13:28:40|31.27|31.19|31.27|31.19|31.27|31.19|31.26|31.18|5
1646141330000|2022-03-01 13:28:50|31.25|31.17|31.2|31.12|31.25|31.17|31.2|31.12|19
1646141340000|2022-03-01 13:29:00|31.21|31.13|31.22|31.14|31.22|31.14|31.21|31.13|13
1646141350000|2022-03-01 13:29:10|31.2|31.12|31.2|31.12|31.22|31.14|31.2|31.12|14
1646141360000|2022-03-01 13:29:20|31.18|31.1|31.15|31.07|31.2|31.12|31.13|31.05|17
1646141370000|2022-03-01 13:29:30|31.13|31.05|31.13|31.05|31.16|31.08|31.13|31.05|5
1646141380000|2022-03-01 13:29:40|||||||||1
1646141390000|2022-03-01 13:29:50|31.12|31.04|31.09|31.01|31.12|31.04|31.09|31.01|5
1646141400000|2022-03-01 13:30:00|31.07|30.99|31.07|30.99|31.12|31.04|31.07|30.99|10
1646141410000|2022-03-01 13:30:10|31.1|31.02|31.12|31.04|31.12|31.04|31.07|30.99|19
1646141420000|2022-03-01 13:30:20|31.11|31.03|31.09|31.01|31.12|31.04|31.07|30.99|0
1646141430000|2022-03-01 13:30:30|31.07|30.99|31.1|31.02|31.1|31.02|31.06|30.98|12
1646141440000|2022-03-01 13:30:40|31.12|31.04|31.1|31.02|31.12|31.04|31.09|31.01|25
1646141450000|2022-03-01 13:30:50|31.11|31.03|31.1|31.02|31.12|31.04|31.1|31.02|4
1646141460000|2022-03-01 13:31:00|31.11|31.03|31.12|31.04|31.12|31.04|31.11|31.03|0
1646141470000|2022-03-01 13:31:10|31.15|31.07|31.17|31.09|31.17|31.09|31.15|31.07|24
1646141480000|2022-03-01 13:31:20|31.16|31.08|31.15|31.07|31.17|31.09|31.14|31.06|1
1646141490000|2022-03-01 13:31:30|31.14|31.06|31.15|31.07|31.15|31.07|31.14|31.06|0
1646141500000|2022-03-01 13:31:40|31.16|31.08|31.1|31.02|31.16|31.08|31.1|31.02|11
1646141510000|2022-03-01 13:31:50|31.09|31.01|31.09|31.01|31.1|31.02|31.08|31|1
1646141520000|2022-03-01 13:32:00|31.08|31|31.05|30.97|31.1|31.02|31.04|30.96|10
1646141530000|2022-03-01 13:32:10|31.08|31|31.08|31|31.08|31|31.07|30.99|0
1646141540000|2022-03-01 13:32:20|31.07|30.99|31.05|30.97|31.08|31|31.03|30.95|2
1646141550000|2022-03-01 13:32:30|31.04|30.96|31.03|30.95|31.05|30.97|31.03|30.95|3
1646141560000|2022-03-01 13:32:40|31.02|30.94|30.98|30.9|31.02|30.94|30.98|30.9|6
1646141570000|2022-03-01 13:32:50|30.97|30.89|30.96|30.88|30.98|30.9|30.94|30.86|30
1646141580000|2022-03-01 13:33:00|30.94|30.86|30.96|30.88|30.96|30.88|30.94|30.86|18
1646141590000|2022-03-01 13:33:10|30.93|30.85|30.94|30.86|30.96|30.88|30.92|30.84|56
1646141600000|2022-03-01 13:33:20|30.92|30.84|30.92|30.84|30.94|30.86|30.91|30.83|48
1646141610000|2022-03-01 13:33:30|30.91|30.83|30.91|30.83|30.91|30.83|30.89|30.81|8
1646141620000|2022-03-01 13:33:40|30.94|30.86|30.91|30.83|30.94|30.86|30.91|30.83|15
1646141630000|2022-03-01 13:33:50|30.92|30.84|30.91|30.83|30.93|30.85|30.91|30.83|7
1646141640000|2022-03-01 13:34:00|30.89|30.81|30.91|30.83|30.91|30.83|30.89|30.81|9
1646141660000|2022-03-01 13:34:20|30.89|30.81|30.91|30.83|30.91|30.83|30.89|30.81|16
1646141670000|2022-03-01 13:34:30|30.89|30.81|30.88|30.8|30.91|30.83|30.87|30.79|8
1646141680000|2022-03-01 13:34:40|30.89|30.81|30.89|30.81|30.91|30.83|30.88|30.8|8
1646141690000|2022-03-01 13:34:50|30.91|30.83|30.89|30.81|30.92|30.84|30.89|30.81|0
1646141700000|2022-03-01 13:35:00|30.91|30.83|30.96|30.88|30.96|30.88|30.91|30.83|12
1646141710000|2022-03-01 13:35:10|30.94|30.86|30.96|30.88|30.96|30.88|30.94|30.86|0
1646141720000|2022-03-01 13:35:20|30.94|30.86|30.96|30.88|30.96|30.88|30.93|30.85|0
1646141730000|2022-03-01 13:35:30|30.94|30.86|30.94|30.86|30.96|30.88|30.93|30.85|1
1646141740000|2022-03-01 13:35:40|30.96|30.88|30.97|30.89|30.97|30.89|30.96|30.88|16
1646141750000|2022-03-01 13:35:50|30.98|30.9|30.96|30.88|30.98|30.9|30.96|30.88|1
1646141760000|2022-03-01 13:36:00|30.93|30.85|30.91|30.83|30.93|30.85|30.91|30.83|0
1646141770000|2022-03-01 13:36:10|||||||||4
1646141790000|2022-03-01 13:36:30|30.93|30.85|30.93|30.85|30.94|30.86|30.92|30.84|20
1646141800000|2022-03-01 13:36:40|30.92|30.84|30.96|30.88|30.96|30.88|30.92|30.84|0
1646141810000|2022-03-01 13:36:50|31.01|30.93|31.01|30.93|31.01|30.93|31.01|30.93|4
1646141820000|2022-03-01 13:37:00|30.98|30.9|30.98|30.9|31.01|30.93|30.96|30.88|13
1646141830000|2022-03-01 13:37:10|30.97|30.89|31.02|30.94|31.02|30.94|30.97|30.89|2
1646141840000|2022-03-01 13:37:20|31.03|30.95|31.03|30.95|31.03|30.95|31.01|30.93|1
1646141850000|2022-03-01 13:37:30|31.02|30.94|30.98|30.9|31.02|30.94|30.98|30.9|0
1646141870000|2022-03-01 13:37:50|||||||||5
1646141880000|2022-03-01 13:38:00|30.96|30.88|30.98|30.9|30.98|30.9|30.96|30.88|11
1646141910000|2022-03-01 13:38:30|30.96|30.88|30.97|30.89|30.98|30.9|30.96|30.88|10
1646141920000|2022-03-01 13:38:40|30.96|30.88|30.98|30.9|30.98|30.9|30.96|30.88|27
1646141930000|2022-03-01 13:38:50|31.01|30.93|31.01|30.93|31.03|30.95|31.01|30.93|14
1646141940000|2022-03-01 13:39:00|31.03|30.95|31.03|30.95|31.03|30.95|30.98|30.9|2
1646141950000|2022-03-01 13:39:10|31.02|30.94|31.01|30.93|31.03|30.95|31|30.92|0
1646141960000|2022-03-01 13:39:20|31.03|30.95|30.98|30.9|31.03|30.95|30.98|30.9|3
1646141970000|2022-03-01 13:39:30|30.97|30.89|30.97|30.89|30.98|30.9|30.97|30.89|0
1646141980000|2022-03-01 13:39:40|30.96|30.88|30.93|30.85|30.97|30.89|30.93|30.85|0
1646141990000|2022-03-01 13:39:50|30.94|30.86|30.94|30.86|30.96|30.88|30.94|30.86|0
1646142000000|2022-03-01 13:40:00|30.93|30.85|30.94|30.86|30.94|30.86|30.93|30.85|0
1646142010000|2022-03-01 13:40:10|30.93|30.85|30.93|30.85|30.94|30.86|30.93|30.85|0
1646142020000|2022-03-01 13:40:20|30.92|30.84|30.89|30.81|30.92|30.84|30.88|30.8|1
1646142030000|2022-03-01 13:40:30|30.91|30.83|30.91|30.83|30.91|30.83|30.86|30.78|6
1646142050000|2022-03-01 13:40:50|30.96|30.88|30.92|30.84|30.96|30.88|30.91|30.83|8
1646142060000|2022-03-01 13:41:00|30.93|30.85|30.98|30.9|30.98|30.9|30.93|30.85|45
1646142070000|2022-03-01 13:41:10|30.97|30.89|30.94|30.86|30.98|30.9|30.93|30.85|0
1646142080000|2022-03-01 13:41:20|30.98|30.9|30.98|30.9|30.98|30.9|30.95|30.87|4
1646142090000|2022-03-01 13:41:30|30.95|30.87|30.98|30.9|30.98|30.9|30.93|30.85|2
1646142100000|2022-03-01 13:41:40|30.93|30.85|30.93|30.85|30.94|30.86|30.93|30.85|8
1646142110000|2022-03-01 13:41:50|30.92|30.84|30.93|30.85|30.93|30.85|30.92|30.84|34
1646142120000|2022-03-01 13:42:00|30.92|30.84|30.92|30.84|30.93|30.85|30.88|30.8|10
1646142130000|2022-03-01 13:42:10|30.93|30.85|30.91|30.83|30.93|30.85|30.91|30.83|8
1646142140000|2022-03-01 13:42:20|30.89|30.81|30.88|30.8|30.91|30.83|30.88|30.8|2
1646142150000|2022-03-01 13:42:30|30.91|30.83|30.91|30.83|30.91|30.83|30.91|30.83|0
1646142180000|2022-03-01 13:43:00|30.89|30.81|30.88|30.8|30.91|30.83|30.88|30.8|0
1646142190000|2022-03-01 13:43:10|30.89|30.81|30.89|30.81|30.91|30.83|30.87|30.79|1
1646142200000|2022-03-01 13:43:20|30.86|30.78|30.86|30.78|30.88|30.8|30.86|30.78|5
1646142210000|2022-03-01 13:43:30|30.87|30.79|30.86|30.78|30.87|30.79|30.86|30.78|10
1646142220000|2022-03-01 13:43:40|30.84|30.76|30.84|30.76|30.86|30.78|30.83|30.75|0
1646142230000|2022-03-01 13:43:50|30.83|30.75|30.84|30.76|30.86|30.78|30.83|30.75|1
1646142240000|2022-03-01 13:44:00|30.86|30.78|30.84|30.76|30.86|30.78|30.83|30.75|1
1646142250000|2022-03-01 13:44:10|30.83|30.75|30.83|30.75|30.84|30.76|30.83|30.75|0
1646142260000|2022-03-01 13:44:20|30.84|30.76|30.86|30.78|30.86|30.78|30.83|30.75|1
1646142270000|2022-03-01 13:44:30|30.84|30.76|30.84|30.76|30.86|30.78|30.83|30.75|13
1646142280000|2022-03-01 13:44:40|30.86|30.78|30.81|30.73|30.86|30.78|30.79|30.71|10
1646142290000|2022-03-01 13:44:50|30.82|30.74|30.81|30.73|30.82|30.74|30.78|30.7|36
1646142300000|2022-03-01 13:45:00|30.83|30.75|30.81|30.73|30.86|30.78|30.78|30.7|21
1646142310000|2022-03-01 13:45:10|30.79|30.71|30.83|30.75|30.83|30.75|30.79|30.71|0
1646142320000|2022-03-01 13:45:20|30.82|30.74|30.79|30.71|30.83|30.75|30.78|30.7|12
1646142330000|2022-03-01 13:45:30|30.81|30.73|30.83|30.75|30.83|30.75|30.81|30.73|0
1646142340000|2022-03-01 13:45:40|30.82|30.74|30.83|30.75|30.83|30.75|30.82|30.74|26
1646142350000|2022-03-01 13:45:50|30.82|30.74|30.84|30.76|30.86|30.78|30.82|30.74|1
1646142360000|2022-03-01 13:46:00|30.86|30.78|30.86|30.78|30.86|30.78|30.83|30.75|5
1646142370000|2022-03-01 13:46:10|30.85|30.77|30.88|30.8|30.89|30.81|30.85|30.77|1
1646142380000|2022-03-01 13:46:20|30.89|30.81|30.9|30.82|30.9|30.82|30.88|30.8|3
1646142390000|2022-03-01 13:46:30|30.89|30.81|30.88|30.8|30.9|30.82|30.88|30.8|0
1646142400000|2022-03-01 13:46:40|30.9|30.82|30.9|30.82|30.9|30.82|30.88|30.8|1
1646142410000|2022-03-01 13:46:50|30.88|30.8|30.9|30.82|30.9|30.82|30.88|30.8|1
1646142430000|2022-03-01 13:47:10|30.89|30.81|30.85|30.77|30.89|30.81|30.85|30.77|7
1646142440000|2022-03-01 13:47:20|30.87|30.79|30.87|30.79|30.88|30.8|30.87|30.79|0
1646142450000|2022-03-01 13:47:30|30.88|30.8|30.89|30.81|30.89|30.81|30.88|30.8|1
1646142460000|2022-03-01 13:47:40|30.9|30.82|30.87|30.79|30.9|30.82|30.87|30.79|0
1646142470000|2022-03-01 13:47:50|30.88|30.8|30.87|30.79|30.9|30.82|30.87|30.79|10
1646142480000|2022-03-01 13:48:00|30.85|30.77|30.87|30.79|30.88|30.8|30.84|30.76|1
1646142490000|2022-03-01 13:48:10|30.85|30.77|30.85|30.77|30.85|30.77|30.83|30.75|1
1646142500000|2022-03-01 13:48:20|30.84|30.76|30.83|30.75|30.84|30.76|30.82|30.74|0
1646142540000|2022-03-01 13:49:00|30.85|30.77|30.83|30.75|30.85|30.77|30.83|30.75|15
1646142560000|2022-03-01 13:49:20|||||||||23
1646142610000|2022-03-01 13:50:10|30.87|30.79|30.88|30.8|30.88|30.8|30.86|30.78|7
1646142630000|2022-03-01 13:50:30|30.85|30.77|30.83|30.75|30.85|30.77|30.82|30.74|4
1646142650000|2022-03-01 13:50:50|30.82|30.74|30.82|30.74|30.82|30.74|30.82|30.74|0
1646142660000|2022-03-01 13:51:00|30.83|30.75|30.83|30.75|30.83|30.75|30.81|30.73|0
1646142680000|2022-03-01 13:51:20|30.82|30.74|30.83|30.75|30.83|30.75|30.82|30.74|0
1646142690000|2022-03-01 13:51:30|||||||||1
1646142700000|2022-03-01 13:51:40|30.82|30.74|30.83|30.75|30.83|30.75|30.81|30.73|1
1646142710000|2022-03-01 13:51:50|30.82|30.74|30.83|30.75|30.83|30.75|30.82|30.74|0
1646142730000|2022-03-01 13:52:10|30.82|30.74|30.82|30.74|30.82|30.74|30.81|30.73|0
1646142740000|2022-03-01 13:52:20|30.83|30.75|30.82|30.74|30.83|30.75|30.82|30.74|9
1646142750000|2022-03-01 13:52:30|30.81|30.73|30.81|30.73|30.82|30.74|30.8|30.72|0
1646142760000|2022-03-01 13:52:40|30.8|30.72|30.81|30.73|30.81|30.73|30.8|30.72|0
1646142790000|2022-03-01 13:53:10|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1646142800000|2022-03-01 13:53:20|30.78|30.7|30.76|30.68|30.78|30.7|30.76|30.68|36
1646142810000|2022-03-01 13:53:30|30.74|30.66|30.71|30.63|30.76|30.68|30.71|30.63|40
1646142820000|2022-03-01 13:53:40|30.72|30.64|30.72|30.64|30.76|30.68|30.71|30.63|8
1646142830000|2022-03-01 13:53:50|30.71|30.63|30.76|30.68|30.76|30.68|30.71|30.63|1
1646142840000|2022-03-01 13:54:00|30.75|30.67|30.76|30.68|30.76|30.68|30.72|30.64|1
1646142850000|2022-03-01 13:54:10|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1646142860000|2022-03-01 13:54:20|30.76|30.68|30.76|30.68|30.76|30.68|30.74|30.66|7
1646142870000|2022-03-01 13:54:30|30.75|30.67|30.71|30.63|30.75|30.67|30.71|30.63|0
1646142890000|2022-03-01 13:54:50|30.72|30.64|30.71|30.63|30.72|30.64|30.69|30.61|28
1646142900000|2022-03-01 13:55:00|30.7|30.62|30.69|30.61|30.71|30.63|30.69|30.61|4
1646142910000|2022-03-01 13:55:10|30.71|30.63|30.71|30.63|30.71|30.63|30.71|30.63|5
1646142920000|2022-03-01 13:55:20|30.7|30.62|30.71|30.63|30.71|30.63|30.7|30.62|0
1646142940000|2022-03-01 13:55:40|30.7|30.62|30.7|30.62|30.71|30.63|30.69|30.61|0
1646142950000|2022-03-01 13:55:50|30.69|30.61|30.69|30.61|30.7|30.62|30.69|30.61|0
1646143000000|2022-03-01 13:56:40|30.71|30.63|30.69|30.61|30.71|30.63|30.69|30.61|4
1646143010000|2022-03-01 13:56:50|30.7|30.62|30.69|30.61|30.7|30.62|30.69|30.61|2
1646143020000|2022-03-01 13:57:00|30.71|30.63|30.71|30.63|30.76|30.68|30.71|30.63|50
1646143030000|2022-03-01 13:57:10|30.72|30.64|30.71|30.63|30.72|30.64|30.71|30.63|0
1646143050000|2022-03-01 13:57:30|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|7
1646143070000|2022-03-01 13:57:50|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|49
1646143080000|2022-03-01 13:58:00|30.74|30.66|30.76|30.68|30.76|30.68|30.72|30.64|1
1646143090000|2022-03-01 13:58:10|30.78|30.7|30.77|30.69|30.78|30.7|30.77|30.69|17
1646143100000|2022-03-01 13:58:20|30.76|30.68|30.77|30.69|30.79|30.71|30.76|30.68|8
1646143110000|2022-03-01 13:58:30|30.78|30.7|30.78|30.7|30.78|30.7|30.76|30.68|2
1646143130000|2022-03-01 13:58:50|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|0
1646143140000|2022-03-01 13:59:00|30.81|30.73|30.83|30.75|30.83|30.75|30.81|30.73|10
1646143150000|2022-03-01 13:59:10|30.84|30.76|30.83|30.75|30.84|30.76|30.83|30.75|4
1646143160000|2022-03-01 13:59:20|30.86|30.78|30.83|30.75|30.88|30.8|30.83|30.75|6
1646143170000|2022-03-01 13:59:30|||||||||5
1646143180000|2022-03-01 13:59:40|30.86|30.78|30.86|30.78|30.87|30.79|30.83|30.75|20
1646143190000|2022-03-01 13:59:50|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|3
1646143200000|2022-03-01 14:00:00|30.87|30.79|30.87|30.79|30.88|30.8|30.87|30.79|15
1646143210000|2022-03-01 14:00:10|30.83|30.75|30.88|30.8|30.88|30.8|30.83|30.75|0
1646143220000|2022-03-01 14:00:20|30.86|30.78|30.84|30.76|30.86|30.78|30.83|30.75|3
1646143230000|2022-03-01 14:00:30|30.83|30.75|30.83|30.75|30.86|30.78|30.83|30.75|5
1646143240000|2022-03-01 14:00:40|30.87|30.79|30.88|30.8|30.88|30.8|30.87|30.79|0
1646143260000|2022-03-01 14:01:00|30.84|30.76|30.86|30.78|30.86|30.78|30.84|30.76|3
1646143270000|2022-03-01 14:01:10|30.88|30.8|30.81|30.73|30.88|30.8|30.81|30.73|53
1646143280000|2022-03-01 14:01:20|30.82|30.74|30.82|30.74|30.83|30.75|30.82|30.74|2
1646143290000|2022-03-01 14:01:30|30.81|30.73|30.83|30.75|30.83|30.75|30.79|30.71|3
1646143320000|2022-03-01 14:02:00|30.82|30.74|30.81|30.73|30.82|30.74|30.81|30.73|1
1646143350000|2022-03-01 14:02:30|30.82|30.74|30.81|30.73|30.82|30.74|30.81|30.73|0
1646143360000|2022-03-01 14:02:40|30.82|30.74|30.82|30.74|30.83|30.75|30.81|30.73|37
1646143370000|2022-03-01 14:02:50|30.83|30.75|30.83|30.75|30.83|30.75|30.82|30.74|0
1646143380000|2022-03-01 14:03:00|30.84|30.76|30.88|30.8|30.88|30.8|30.83|30.75|29
1646143390000|2022-03-01 14:03:10|||||||||5
1646143420000|2022-03-01 14:03:40|||||||||28
1646143430000|2022-03-01 14:03:50|30.9|30.82|30.95|30.87|30.95|30.87|30.9|30.82|13
1646143440000|2022-03-01 14:04:00|||||||||3
1646143460000|2022-03-01 14:04:20|30.94|30.86|30.93|30.85|30.94|30.86|30.93|30.85|23
1646143470000|2022-03-01 14:04:30|30.9|30.82|30.92|30.84|30.93|30.85|30.9|30.82|0
1646143480000|2022-03-01 14:04:40|30.93|30.85|30.93|30.85|30.95|30.87|30.93|30.85|4
1646143490000|2022-03-01 14:04:50|30.94|30.86|30.93|30.85|30.94|30.86|30.9|30.82|0
1646143500000|2022-03-01 14:05:00|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1646143510000|2022-03-01 14:05:10|30.9|30.82|30.92|30.84|30.92|30.84|30.9|30.82|0
1646143520000|2022-03-01 14:05:20|30.93|30.85|30.93|30.85|30.93|30.85|30.93|30.85|0
1646143530000|2022-03-01 14:05:30|30.92|30.84|30.93|30.85|30.93|30.85|30.92|30.84|0
1646143550000|2022-03-01 14:05:50|30.92|30.84|30.95|30.87|30.95|30.87|30.92|30.84|2
1646143570000|2022-03-01 14:06:10|30.94|30.86|30.95|30.87|30.95|30.87|30.93|30.85|21
1646143580000|2022-03-01 14:06:20|30.94|30.86|30.93|30.85|30.95|30.87|30.93|30.85|2
1646143590000|2022-03-01 14:06:30|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|19
1646143620000|2022-03-01 14:07:00|30.94|30.86|30.93|30.85|30.94|30.86|30.93|30.85|4
1646143630000|2022-03-01 14:07:10|30.92|30.84|30.88|30.8|30.92|30.84|30.88|30.8|2
1646143650000|2022-03-01 14:07:30|30.87|30.79|30.88|30.8|30.88|30.8|30.87|30.79|0
1646143660000|2022-03-01 14:07:40|30.86|30.78|30.84|30.76|30.86|30.78|30.83|30.75|0
1646143670000|2022-03-01 14:07:50|30.83|30.75|30.83|30.75|30.83|30.75|30.83|30.75|0
1646143680000|2022-03-01 14:08:00|30.84|30.76|30.88|30.8|30.88|30.8|30.84|30.76|11
1646143690000|2022-03-01 14:08:10|30.87|30.79|30.88|30.8|30.88|30.8|30.86|30.78|0
1646143700000|2022-03-01 14:08:20|30.87|30.79|30.87|30.79|30.88|30.8|30.87|30.79|0
1646143710000|2022-03-01 14:08:30|30.84|30.76|30.84|30.76|30.84|30.76|30.83|30.75|0
1646143720000|2022-03-01 14:08:40|30.83|30.75|30.84|30.76|30.86|30.78|30.83|30.75|0
1646143740000|2022-03-01 14:09:00|30.86|30.78|30.93|30.85|30.93|30.85|30.86|30.78|7
1646143750000|2022-03-01 14:09:10|30.94|30.86|30.93|30.85|30.95|30.87|30.93|30.85|2
1646143760000|2022-03-01 14:09:20|30.94|30.86|30.95|30.87|30.95|30.87|30.94|30.86|9
1646143770000|2022-03-01 14:09:30|30.94|30.86|30.93|30.85|30.94|30.86|30.93|30.85|1
1646143780000|2022-03-01 14:09:40|30.94|30.86|30.93|30.85|30.94|30.86|30.93|30.85|0
1646143790000|2022-03-01 14:09:50|30.94|30.86|30.93|30.85|30.94|30.86|30.93|30.85|1
1646143900000|2022-03-01 14:11:40|30.96|30.88|30.93|30.85|30.96|30.88|30.93|30.85|29
1646143910000|2022-03-01 14:11:50|||||||||1
1646143920000|2022-03-01 14:12:00|30.91|30.83|30.93|30.85|30.93|30.85|30.91|30.83|1
1646143960000|2022-03-01 14:12:40|30.92|30.84|30.93|30.85|30.93|30.85|30.92|30.84|0
1646143990000|2022-03-01 14:13:10|30.97|30.89|30.98|30.9|30.98|30.9|30.94|30.86|11
1646144000000|2022-03-01 14:13:20|31|30.92|31|30.92|31|30.92|31|30.92|3
1646144020000|2022-03-01 14:13:40|30.99|30.91|31|30.92|31|30.92|30.98|30.9|2
1646144030000|2022-03-01 14:13:50|30.99|30.91|30.99|30.91|30.99|30.91|30.98|30.9|0
1646144040000|2022-03-01 14:14:00|30.98|30.9|30.98|30.9|30.99|30.91|30.98|30.9|0
1646144050000|2022-03-01 14:14:10|30.97|30.89|30.98|30.9|30.98|30.9|30.93|30.85|2
1646144070000|2022-03-01 14:14:30|||||||||5
1646144080000|2022-03-01 14:14:40|30.93|30.85|30.92|30.84|30.93|30.85|30.89|30.81|12
1646144090000|2022-03-01 14:14:50|30.91|30.83|30.93|30.85|30.93|30.85|30.91|30.83|0
1646144100000|2022-03-01 14:15:00|30.92|30.84|30.93|30.85|30.93|30.85|30.92|30.84|17
1646144110000|2022-03-01 14:15:10|30.92|30.84|30.93|30.85|30.93|30.85|30.91|30.83|19
1646144120000|2022-03-01 14:15:20|30.92|30.84|30.92|30.84|30.93|30.85|30.91|30.83|1
1646144130000|2022-03-01 14:15:30|30.93|30.85|30.87|30.79|30.93|30.85|30.87|30.79|8
1646144140000|2022-03-01 14:15:40|30.88|30.8|30.87|30.79|30.88|30.8|30.86|30.78|21
1646144150000|2022-03-01 14:15:50|30.88|30.8|30.87|30.79|30.88|30.8|30.87|30.79|0
1646144160000|2022-03-01 14:16:00|30.88|30.8|30.91|30.83|30.91|30.83|30.88|30.8|0
1646144170000|2022-03-01 14:16:10|30.92|30.84|30.92|30.84|30.93|30.85|30.91|30.83|3
1646144180000|2022-03-01 14:16:20|30.94|30.86|30.94|30.86|30.96|30.88|30.93|30.85|0
1646144190000|2022-03-01 14:16:30|30.93|30.85|30.94|30.86|30.94|30.86|30.92|30.84|21
1646144200000|2022-03-01 14:16:40|30.93|30.85|30.92|30.84|30.94|30.86|30.91|30.83|6
1646144210000|2022-03-01 14:16:50|30.91|30.83|30.94|30.86|30.94|30.86|30.91|30.83|0
1646144220000|2022-03-01 14:17:00|30.93|30.85|30.96|30.88|30.96|30.88|30.93|30.85|0
1646144230000|2022-03-01 14:17:10|30.93|30.85|30.91|30.83|30.93|30.85|30.91|30.83|2
1646144240000|2022-03-01 14:17:20|30.92|30.84|30.96|30.88|30.96|30.88|30.91|30.83|4
1646144250000|2022-03-01 14:17:30|30.94|30.86|30.96|30.88|30.96|30.88|30.94|30.86|0
1646144260000|2022-03-01 14:17:40|30.97|30.89|30.98|30.9|30.98|30.9|30.97|30.89|24
1646144270000|2022-03-01 14:17:50|31.01|30.93|30.99|30.91|31.02|30.94|30.98|30.9|38
1646144280000|2022-03-01 14:18:00|30.98|30.9|30.98|30.9|30.99|30.91|30.98|30.9|0
1646144290000|2022-03-01 14:18:10|30.97|30.89|30.96|30.88|30.97|30.89|30.96|30.88|7
1646144300000|2022-03-01 14:18:20|30.97|30.89|30.94|30.86|30.98|30.9|30.93|30.85|1
1646144310000|2022-03-01 14:18:30|30.93|30.85|30.91|30.83|30.93|30.85|30.91|30.83|4
1646144320000|2022-03-01 14:18:40|30.93|30.85|30.93|30.85|30.93|30.85|30.93|30.85|1
1646144330000|2022-03-01 14:18:50|30.94|30.86|30.98|30.9|30.98|30.9|30.94|30.86|82
1646144360000|2022-03-01 14:19:20|31|30.92|31|30.92|31|30.92|30.98|30.9|7
1646144370000|2022-03-01 14:19:30|30.99|30.91|31|30.92|31|30.92|30.98|30.9|1
1646144380000|2022-03-01 14:19:40|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|0
1646144390000|2022-03-01 14:19:50|31|30.92|31.05|30.97|31.05|30.97|31|30.92|13
1646144400000|2022-03-01 14:20:00|31.04|30.96|31.02|30.94|31.05|30.97|31|30.92|110
1646144410000|2022-03-01 14:20:10|31|30.92|31.04|30.96|31.05|30.97|31|30.92|3
1646144420000|2022-03-01 14:20:20|31.05|30.97|31.05|30.97|31.05|30.97|31.02|30.94|10
1646144430000|2022-03-01 14:20:30|31.03|30.95|31.02|30.94|31.03|30.95|31|30.92|0
1646144440000|2022-03-01 14:20:40|31.05|30.97|31.05|30.97|31.05|30.97|31.03|30.95|9
1646144450000|2022-03-01 14:20:50|31.04|30.96|31.02|30.94|31.05|30.97|31.02|30.94|1
1646144460000|2022-03-01 14:21:00|31|30.92|31.02|30.94|31.02|30.94|31|30.92|0
1646144480000|2022-03-01 14:21:20|31|30.92|31.03|30.95|31.04|30.96|31|30.92|5
1646144490000|2022-03-01 14:21:30|31.02|30.94|31|30.92|31.02|30.94|31|30.92|0
1646144510000|2022-03-01 14:21:50|31.04|30.96|31.04|30.96|31.05|30.97|31.04|30.96|1
1646144520000|2022-03-01 14:22:00|31.05|30.97|31.05|30.97|31.05|30.97|31|30.92|4
1646144530000|2022-03-01 14:22:10|31.04|30.96|31.03|30.95|31.05|30.97|31.01|30.93|32
1646144540000|2022-03-01 14:22:20|31.01|30.93|31.03|30.95|31.03|30.95|31.01|30.93|9
1646144550000|2022-03-01 14:22:30|31|30.92|30.98|30.9|31|30.92|30.98|30.9|50
1646144560000|2022-03-01 14:22:40|30.99|30.91|30.95|30.87|30.99|30.91|30.95|30.87|1
1646144570000|2022-03-01 14:22:50|30.96|30.88|30.96|30.88|30.98|30.9|30.96|30.88|2
1646144580000|2022-03-01 14:23:00|30.98|30.9|30.95|30.87|30.98|30.9|30.95|30.87|0
1646144600000|2022-03-01 14:23:20|30.94|30.86|30.94|30.86|30.94|30.86|30.94|30.86|0
1646144610000|2022-03-01 14:23:30|30.95|30.87|30.95|30.87|30.95|30.87|30.94|30.86|0
1646144620000|2022-03-01 14:23:40|30.94|30.86|30.95|30.87|30.95|30.87|30.94|30.86|27
1646144630000|2022-03-01 14:23:50|30.98|30.9|30.98|30.9|30.98|30.9|30.98|30.9|12
1646144640000|2022-03-01 14:24:00|30.96|30.88|31.01|30.93|31.03|30.95|30.96|30.88|14
1646144650000|2022-03-01 14:24:10|31.03|30.95|31.03|30.95|31.03|30.95|31|30.92|0
1646144660000|2022-03-01 14:24:20|31.01|30.93|31.03|30.95|31.03|30.95|31.01|30.93|0
1646144670000|2022-03-01 14:24:30|31.01|30.93|31.03|30.95|31.03|30.95|31.01|30.93|0
1646144680000|2022-03-01 14:24:40|31.01|30.93|30.98|30.9|31.03|30.95|30.98|30.9|0
1646144710000|2022-03-01 14:25:10|30.95|30.87|30.95|30.87|30.98|30.9|30.95|30.87|1
1646144720000|2022-03-01 14:25:20|30.94|30.86|30.92|30.84|30.94|30.86|30.92|30.84|1
1646144730000|2022-03-01 14:25:30|30.9|30.82|30.95|30.87|30.95|30.87|30.9|30.82|75
1646144740000|2022-03-01 14:25:40|30.94|30.86|30.93|30.85|30.94|30.86|30.93|30.85|10
1646144750000|2022-03-01 14:25:50|30.94|30.86|30.94|30.86|30.94|30.86|30.93|30.85|25
1646144760000|2022-03-01 14:26:00|30.95|30.87|30.96|30.88|30.98|30.9|30.94|30.86|17
1646144780000|2022-03-01 14:26:20|30.98|30.9|30.98|30.9|30.98|30.9|30.98|30.9|1
1646144820000|2022-03-01 14:27:00|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|19
1646144830000|2022-03-01 14:27:10|30.94|30.86|30.9|30.82|30.95|30.87|30.9|30.82|16
1646144850000|2022-03-01 14:27:30|||||||||7
1646144880000|2022-03-01 14:28:00|30.92|30.84|30.95|30.87|30.95|30.87|30.92|30.84|5
1646144900000|2022-03-01 14:28:20|30.98|30.9|30.97|30.89|30.98|30.9|30.95|30.87|26
1646144910000|2022-03-01 14:28:30|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1646144920000|2022-03-01 14:28:40|30.94|30.86|30.95|30.87|30.95|30.87|30.94|30.86|4
1646144930000|2022-03-01 14:28:50|30.94|30.86|30.94|30.86|30.95|30.87|30.93|30.85|2
1646144940000|2022-03-01 14:29:00|30.95|30.87|30.97|30.89|30.97|30.89|30.95|30.87|0
1646144950000|2022-03-01 14:29:10|31|30.92|31|30.92|31|30.92|31|30.92|9
1646144960000|2022-03-01 14:29:20|30.98|30.9|30.98|30.9|30.98|30.9|30.98|30.9|2
1646144970000|2022-03-01 14:29:30|30.97|30.89|30.97|30.89|31|30.92|30.97|30.89|4
1646144980000|2022-03-01 14:29:40|30.95|30.87|30.97|30.89|30.97|30.89|30.95|30.87|0
1646144990000|2022-03-01 14:29:50|30.98|30.9|31|30.92|31.03|30.95|30.97|30.89|38
1646145000000|2022-03-01 14:30:00|31.03|30.95|30.93|30.85|31.03|30.95|30.93|30.85|12
1646145010000|2022-03-01 14:30:10|30.92|30.84|30.93|30.85|30.95|30.87|30.88|30.8|35
1646145020000|2022-03-01 14:30:20|30.9|30.82|30.99|30.91|30.99|30.91|30.9|30.82|5
1646145030000|2022-03-01 14:30:30|31|30.92|31|30.92|31.03|30.95|30.99|30.91|4
1646145040000|2022-03-01 14:30:40|31.01|30.93|30.95|30.87|31.03|30.95|30.93|30.85|52
1646145050000|2022-03-01 14:30:50|30.94|30.86|30.88|30.8|30.95|30.87|30.88|30.8|5
1646145060000|2022-03-01 14:31:00|30.89|30.81|30.88|30.8|30.9|30.82|30.88|30.8|29
1646145070000|2022-03-01 14:31:10|30.89|30.81|30.88|30.8|30.9|30.82|30.88|30.8|3
1646145080000|2022-03-01 14:31:20|30.85|30.77|30.88|30.8|30.9|30.82|30.85|30.77|5
1646145090000|2022-03-01 14:31:30|30.89|30.81|30.89|30.81|30.92|30.84|30.88|30.8|2
1646145100000|2022-03-01 14:31:40|30.88|30.8|30.94|30.86|30.95|30.87|30.88|30.8|0
1646145110000|2022-03-01 14:31:50|30.95|30.87|30.95|30.87|30.97|30.89|30.93|30.85|2
1646145120000|2022-03-01 14:32:00|30.97|30.89|31.03|30.95|31.03|30.95|30.97|30.89|7
1646145130000|2022-03-01 14:32:10|31.01|30.93|31.08|31|31.08|31|31|30.92|61
1646145140000|2022-03-01 14:32:20|31.06|30.98|31.08|31|31.08|31|31.03|30.95|3
1646145150000|2022-03-01 14:32:30|31.09|31.01|31.1|31.02|31.1|31.02|31.08|31|3
1646145160000|2022-03-01 14:32:40|31.09|31.01|31.08|31|31.1|31.02|31.08|31|3
1646145170000|2022-03-01 14:32:50|31.09|31.01|31.06|30.98|31.1|31.02|31.05|30.97|1
1646145180000|2022-03-01 14:33:00|31.08|31|31.08|31|31.14|31.06|31.05|30.97|33
1646145190000|2022-03-01 14:33:10|31.09|31.01|31.08|31|31.09|31.01|31.08|31|0
1646145200000|2022-03-01 14:33:20|31.09|31.01|31.08|31|31.1|31.02|31.08|31|6
1646145210000|2022-03-01 14:33:30|31.09|31.01|31.14|31.06|31.15|31.07|31.08|31|9
1646145220000|2022-03-01 14:33:40|31.15|31.07|31.16|31.08|31.2|31.12|31.14|31.06|62
1646145230000|2022-03-01 14:33:50|31.17|31.09|31.1|31.02|31.18|31.1|31.1|31.02|3
1646145240000|2022-03-01 14:34:00|31.09|31.01|31.04|30.96|31.1|31.02|31.03|30.95|95
1646145250000|2022-03-01 14:34:10|31.05|30.97|31.05|30.97|31.1|31.02|31.03|30.95|3
1646145260000|2022-03-01 14:34:20|31.06|30.98|31.06|30.98|31.1|31.02|31.06|30.98|40
1646145270000|2022-03-01 14:34:30|31.09|31.01|31.1|31.02|31.12|31.04|31.08|31|11
1646145280000|2022-03-01 14:34:40|31.09|31.01|31.03|30.95|31.09|31.01|31.03|30.95|17
1646145290000|2022-03-01 14:34:50|31|30.92|31.03|30.95|31.03|30.95|30.98|30.9|11
1646145300000|2022-03-01 14:35:00|31.01|30.93|30.98|30.9|31.01|30.93|30.96|30.88|16
1646145310000|2022-03-01 14:35:10|30.96|30.88|30.98|30.9|31.01|30.93|30.95|30.87|2
1646145320000|2022-03-01 14:35:20|30.99|30.91|31|30.92|31|30.92|30.98|30.9|4
1646145330000|2022-03-01 14:35:30|31.01|30.93|31|30.92|31.01|30.93|30.98|30.9|11
1646145340000|2022-03-01 14:35:40|31.01|30.93|30.98|30.9|31.05|30.97|30.98|30.9|44
1646145350000|2022-03-01 14:35:50|31|30.92|30.98|30.9|31.01|30.93|30.98|30.9|5
1646145360000|2022-03-01 14:36:00|30.99|30.91|31|30.92|31|30.92|30.98|30.9|2
1646145370000|2022-03-01 14:36:10|30.99|30.91|30.98|30.9|30.99|30.91|30.98|30.9|2
1646145380000|2022-03-01 14:36:20|30.96|30.88|30.98|30.9|30.98|30.9|30.96|30.88|10
1646145400000|2022-03-01 14:36:40|30.95|30.87|30.9|30.82|30.95|30.87|30.9|30.82|12
1646145410000|2022-03-01 14:36:50|30.91|30.83|30.93|30.85|30.93|30.85|30.9|30.82|3
1646145420000|2022-03-01 14:37:00|30.9|30.82|30.88|30.8|30.9|30.82|30.88|30.8|0
1646145430000|2022-03-01 14:37:10|30.89|30.81|30.85|30.77|30.9|30.82|30.85|30.77|28
1646145440000|2022-03-01 14:37:20|30.86|30.78|30.91|30.83|30.91|30.83|30.85|30.77|13
1646145450000|2022-03-01 14:37:30|30.9|30.82|30.85|30.77|30.9|30.82|30.85|30.77|5
1646145460000|2022-03-01 14:37:40|30.88|30.8|30.98|30.9|30.98|30.9|30.86|30.78|77
1646145470000|2022-03-01 14:37:50|30.96|30.88|30.91|30.83|30.96|30.88|30.9|30.82|10
1646145480000|2022-03-01 14:38:00|30.9|30.82|30.94|30.86|30.94|30.86|30.9|30.82|10
1646145490000|2022-03-01 14:38:10|30.93|30.85|30.88|30.8|30.94|30.86|30.88|30.8|3
1646145500000|2022-03-01 14:38:20|30.87|30.79|30.9|30.82|30.9|30.82|30.87|30.79|32
1646145510000|2022-03-01 14:38:30|30.91|30.83|30.9|30.82|30.94|30.86|30.9|30.82|35
1646145520000|2022-03-01 14:38:40|30.91|30.83|30.98|30.9|30.98|30.9|30.9|30.82|3
1646145530000|2022-03-01 14:38:50|30.94|30.86|30.94|30.86|30.98|30.9|30.94|30.86|27
1646145540000|2022-03-01 14:39:00|30.93|30.85|30.98|30.9|30.98|30.9|30.93|30.85|23
1646145550000|2022-03-01 14:39:10|30.99|30.91|30.98|30.9|31|30.92|30.96|30.88|24
1646145560000|2022-03-01 14:39:20|30.96|30.88|30.97|30.89|31|30.92|30.96|30.88|7
1646145570000|2022-03-01 14:39:30|30.99|30.91|31|30.92|31|30.92|30.99|30.91|10
1646145580000|2022-03-01 14:39:40|30.99|30.91|31|30.92|31.01|30.93|30.97|30.89|23
1646145590000|2022-03-01 14:39:50|30.99|30.91|31|30.92|31|30.92|30.97|30.89|22
1646145600000|2022-03-01 14:40:00|30.97|30.89|30.97|30.89|30.99|30.91|30.95|30.87|46
1646145610000|2022-03-01 14:40:10|31|30.92|31.05|30.97|31.05|30.97|31|30.92|4
1646145620000|2022-03-01 14:40:20|31.02|30.94|31.07|30.99|31.07|30.99|31.02|30.94|23
1646145630000|2022-03-01 14:40:30|31.06|30.98|31.11|31.03|31.12|31.04|31.06|30.98|8
1646145640000|2022-03-01 14:40:40|31.12|31.04|31.12|31.04|31.14|31.06|31.11|31.03|9
1646145650000|2022-03-01 14:40:50|31.09|31.01|31.11|31.03|31.11|31.03|31.07|30.99|12
1646145660000|2022-03-01 14:41:00|31.12|31.04|31.11|31.03|31.12|31.04|31.1|31.02|17
1646145670000|2022-03-01 14:41:10|31.12|31.04|31.17|31.09|31.17|31.09|31.12|31.04|21
1646145680000|2022-03-01 14:41:20|31.16|31.08|31.12|31.04|31.16|31.08|31.12|31.04|4
1646145690000|2022-03-01 14:41:30|31.08|31|31.08|31|31.08|31|31.07|30.99|37
1646145700000|2022-03-01 14:41:40|31.1|31.02|31.12|31.04|31.12|31.04|31.08|31|30
1646145710000|2022-03-01 14:41:50|31.08|31|31.07|30.99|31.11|31.03|31.07|30.99|12
1646145720000|2022-03-01 14:42:00|31.05|30.97|31.05|30.97|31.07|30.99|31.05|30.97|38
1646145730000|2022-03-01 14:42:10|31.02|30.94|31|30.92|31.02|30.94|31|30.92|5
1646145740000|2022-03-01 14:42:20|31.03|30.95|31.02|30.94|31.05|30.97|31|30.92|50
1646145750000|2022-03-01 14:42:30|31.05|30.97|31.07|30.99|31.07|30.99|31.02|30.94|1
1646145760000|2022-03-01 14:42:40|31.02|30.94|31.11|31.03|31.12|31.04|31.02|30.94|26
1646145770000|2022-03-01 14:42:50|31.09|31.01|31.07|30.99|31.09|31.01|31.07|30.99|0
1646145780000|2022-03-01 14:43:00|31.06|30.98|31.04|30.96|31.06|30.98|31.02|30.94|10
1646145790000|2022-03-01 14:43:10|31.06|30.98|31.02|30.94|31.07|30.99|31.02|30.94|9
1646145800000|2022-03-01 14:43:20|31.03|30.95|31.02|30.94|31.06|30.98|31.02|30.94|13
1646145810000|2022-03-01 14:43:30|31.03|30.95|31.07|30.99|31.08|31|31.02|30.94|44
1646145820000|2022-03-01 14:43:40|31.04|30.96|31.04|30.96|31.08|31|31.04|30.96|0
1646145830000|2022-03-01 14:43:50|31.06|30.98|31.06|30.98|31.09|31.01|31.04|30.96|25
1646145840000|2022-03-01 14:44:00|31.04|30.96|31.04|30.96|31.08|31|31.04|30.96|3
1646145850000|2022-03-01 14:44:10|31.07|30.99|31.04|30.96|31.09|31.01|31.04|30.96|1
1646145860000|2022-03-01 14:44:20|31.06|30.98|31.07|30.99|31.09|31.01|31.04|30.96|0
1646145870000|2022-03-01 14:44:30|31.08|31|31.09|31.01|31.09|31.01|31.08|31|0
1646145880000|2022-03-01 14:44:40|31.08|31|31.08|31|31.09|31.01|31.08|31|0
1646145890000|2022-03-01 14:44:50|31.09|31.01|31.08|31|31.12|31.04|31.08|31|55
1646145900000|2022-03-01 14:45:00|31.04|30.96|31.05|30.97|31.05|30.97|30.99|30.91|100
1646145910000|2022-03-01 14:45:10|31.07|30.99|31.12|31.04|31.12|31.04|31.05|30.97|3
1646145920000|2022-03-01 14:45:20|31.1|31.02|31.14|31.06|31.14|31.06|31.08|31|7
1646145930000|2022-03-01 14:45:30|31.17|31.09|31.12|31.04|31.17|31.09|31.12|31.04|4
1646145940000|2022-03-01 14:45:40|31.13|31.05|31.13|31.05|31.17|31.09|31.12|31.04|7
1646145950000|2022-03-01 14:45:50|31.12|31.04|31.15|31.07|31.15|31.07|31.12|31.04|0
1646145960000|2022-03-01 14:46:00|31.14|31.06|31.12|31.04|31.17|31.09|31.12|31.04|13
1646145970000|2022-03-01 14:46:10|31.13|31.05|31.14|31.06|31.18|31.1|31.12|31.04|4
1646145980000|2022-03-01 14:46:20|31.15|31.07|31.14|31.06|31.19|31.11|31.14|31.06|20
1646145990000|2022-03-01 14:46:30|31.13|31.05|31.14|31.06|31.16|31.08|31.12|31.04|56
1646146000000|2022-03-01 14:46:40|31.16|31.08|31.19|31.11|31.19|31.11|31.15|31.07|0
1646146010000|2022-03-01 14:46:50|31.15|31.07|31.14|31.06|31.18|31.1|31.14|31.06|5
1646146020000|2022-03-01 14:47:00|31.16|31.08|31.14|31.06|31.18|31.1|31.14|31.06|2
1646146030000|2022-03-01 14:47:10|31.12|31.04|31.07|30.99|31.13|31.05|31.05|30.97|6
1646146040000|2022-03-01 14:47:20|31.04|30.96|30.99|30.91|31.07|30.99|30.99|30.91|76
1646146050000|2022-03-01 14:47:30|30.98|30.9|31.04|30.96|31.04|30.96|30.97|30.89|5
1646146060000|2022-03-01 14:47:40|31.02|30.94|31.04|30.96|31.07|30.99|31.02|30.94|16
1646146070000|2022-03-01 14:47:50|31.02|30.94|31.02|30.94|31.04|30.96|31.02|30.94|0
1646146080000|2022-03-01 14:48:00|31.03|30.95|30.94|30.86|31.03|30.95|30.94|30.86|142
1646146100000|2022-03-01 14:48:20|30.96|30.88|31.02|30.94|31.02|30.94|30.94|30.86|26
1646146110000|2022-03-01 14:48:30|31|30.92|30.97|30.89|31.02|30.94|30.97|30.89|5
1646146120000|2022-03-01 14:48:40|30.95|30.87|30.94|30.86|30.95|30.87|30.92|30.84|81
1646146130000|2022-03-01 14:48:50|30.92|30.84|30.9|30.82|30.92|30.84|30.89|30.81|108
1646146140000|2022-03-01 14:49:00|30.92|30.84|30.89|30.81|30.94|30.86|30.89|30.81|24
1646146150000|2022-03-01 14:49:10|30.92|30.84|30.89|30.81|30.94|30.86|30.89|30.81|38
1646146160000|2022-03-01 14:49:20|30.87|30.79|30.89|30.81|30.89|30.81|30.84|30.76|29
1646146170000|2022-03-01 14:49:30|30.87|30.79|30.84|30.76|30.89|30.81|30.84|30.76|26
1646146180000|2022-03-01 14:49:40|30.85|30.77|30.84|30.76|30.89|30.81|30.84|30.76|4
1646146190000|2022-03-01 14:49:50|30.88|30.8|30.84|30.76|30.89|30.81|30.84|30.76|2
1646146200000|2022-03-01 14:50:00|30.82|30.74|30.82|30.74|30.84|30.76|30.82|30.74|161
1646146210000|2022-03-01 14:50:10|30.83|30.75|30.89|30.81|30.89|30.81|30.82|30.74|95
1646146220000|2022-03-01 14:50:20|30.93|30.85|30.94|30.86|30.94|30.86|30.89|30.81|83
1646146230000|2022-03-01 14:50:30|30.95|30.87|30.97|30.89|30.97|30.89|30.94|30.86|10
1646146240000|2022-03-01 14:50:40|30.95|30.87|30.95|30.87|30.97|30.89|30.93|30.85|6
1646146250000|2022-03-01 14:50:50|30.97|30.89|30.93|30.85|30.97|30.89|30.93|30.85|0
1646146260000|2022-03-01 14:51:00|30.9|30.82|30.94|30.86|30.95|30.87|30.89|30.81|8
1646146270000|2022-03-01 14:51:10|30.95|30.87|31.04|30.96|31.07|30.99|30.94|30.86|10
1646146280000|2022-03-01 14:51:20|31.02|30.94|31.05|30.97|31.05|30.97|31.02|30.94|22
1646146290000|2022-03-01 14:51:30|31.04|30.96|31.08|31|31.09|31.01|31.04|30.96|92
1646146300000|2022-03-01 14:51:40|31.09|31.01|31.1|31.02|31.1|31.02|31.07|30.99|20
1646146310000|2022-03-01 14:51:50|31.12|31.04|31.1|31.02|31.15|31.07|31.1|31.02|15
1646146320000|2022-03-01 14:52:00|31.13|31.05|31.21|31.13|31.21|31.13|31.11|31.03|41
1646146330000|2022-03-01 14:52:10|31.2|31.12|31.21|31.13|31.21|31.13|31.18|31.1|85
1646146340000|2022-03-01 14:52:20|31.23|31.15|31.27|31.19|31.28|31.2|31.23|31.15|4
1646146350000|2022-03-01 14:52:30|31.26|31.18|31.26|31.18|31.27|31.19|31.25|31.17|11
1646146360000|2022-03-01 14:52:40|31.27|31.19|31.26|31.18|31.27|31.19|31.25|31.17|14
1646146370000|2022-03-01 14:52:50|31.25|31.17|31.21|31.13|31.26|31.18|31.16|31.08|45
1646146380000|2022-03-01 14:53:00|31.24|31.16|31.18|31.1|31.24|31.16|31.16|31.08|12
1646146390000|2022-03-01 14:53:10|31.16|31.08|31.18|31.1|31.21|31.13|31.16|31.08|8
1646146400000|2022-03-01 14:53:20|31.16|31.08|31.21|31.13|31.21|31.13|31.16|31.08|0
1646146410000|2022-03-01 14:53:30|31.2|31.12|31.21|31.13|31.21|31.13|31.18|31.1|7
1646146420000|2022-03-01 14:53:40|31.22|31.14|31.21|31.13|31.24|31.16|31.21|31.13|0
1646146430000|2022-03-01 14:53:50|31.23|31.15|31.21|31.13|31.23|31.15|31.2|31.12|3
1646146440000|2022-03-01 14:54:00|31.2|31.12|31.16|31.08|31.21|31.13|31.14|31.06|4
1646146450000|2022-03-01 14:54:10|31.15|31.07|31.14|31.06|31.16|31.08|31.14|31.06|4
1646146460000|2022-03-01 14:54:20|31.15|31.07|31.14|31.06|31.15|31.07|31.14|31.06|0
1646146470000|2022-03-01 14:54:30|31.15|31.07|31.19|31.11|31.19|31.11|31.14|31.06|15
1646146480000|2022-03-01 14:54:40|31.24|31.16|31.2|31.12|31.24|31.16|31.19|31.11|15
1646146490000|2022-03-01 14:54:50|31.19|31.11|31.14|31.06|31.21|31.13|31.14|31.06|5
1646146500000|2022-03-01 14:55:00|31.13|31.05|31.14|31.06|31.16|31.08|31.12|31.04|28
1646146510000|2022-03-01 14:55:10|31.15|31.07|31.19|31.11|31.24|31.16|31.15|31.07|6
1646146520000|2022-03-01 14:55:20|31.2|31.12|31.19|31.11|31.23|31.15|31.19|31.11|4
1646146530000|2022-03-01 14:55:30|31.21|31.13|31.23|31.15|31.23|31.15|31.19|31.11|13
1646146540000|2022-03-01 14:55:40|31.21|31.13|31.19|31.11|31.21|31.13|31.19|31.11|6
1646146550000|2022-03-01 14:55:50|31.18|31.1|31.19|31.11|31.19|31.11|31.14|31.06|4
1646146560000|2022-03-01 14:56:00|31.2|31.12|31.14|31.06|31.21|31.13|31.14|31.06|0
1646146570000|2022-03-01 14:56:10|31.15|31.07|31.16|31.08|31.19|31.11|31.14|31.06|0
1646146580000|2022-03-01 14:56:20|31.18|31.1|31.14|31.06|31.19|31.11|31.14|31.06|1
1646146590000|2022-03-01 14:56:30|31.15|31.07|31.14|31.06|31.19|31.11|31.14|31.06|0
1646146600000|2022-03-01 14:56:40|31.11|31.03|31.09|31.01|31.13|31.05|31.07|30.99|186
1646146610000|2022-03-01 14:56:50|31.08|31|31.09|31.01|31.13|31.05|31.08|31|251
1646146620000|2022-03-01 14:57:00|31.1|31.02|31.09|31.01|31.14|31.06|31.09|31.01|91
1646146630000|2022-03-01 14:57:10|31.11|31.03|31.16|31.08|31.19|31.11|31.11|31.03|69
1646146640000|2022-03-01 14:57:20|31.19|31.11|31.21|31.13|31.21|31.13|31.15|31.07|2
1646146650000|2022-03-01 14:57:30|31.2|31.12|31.15|31.07|31.2|31.12|31.14|31.06|7
1646146660000|2022-03-01 14:57:40|31.14|31.06|31.11|31.03|31.15|31.07|31.11|31.03|2
1646146670000|2022-03-01 14:57:50|31.13|31.05|31.09|31.01|31.14|31.06|31.09|31.01|0
1646146680000|2022-03-01 14:58:00|31.11|31.03|31.14|31.06|31.16|31.08|31.11|31.03|9
1646146690000|2022-03-01 14:58:10|31.12|31.04|31.09|31.01|31.12|31.04|31.09|31.01|18
1646146700000|2022-03-01 14:58:20|31.07|30.99|31.12|31.04|31.12|31.04|31.07|30.99|0
1646146710000|2022-03-01 14:58:30|31.14|31.06|31.14|31.06|31.14|31.06|31.14|31.06|0
1646146720000|2022-03-01 14:58:40|31.15|31.07|31.14|31.06|31.15|31.07|31.14|31.06|51
1646146730000|2022-03-01 14:58:50|31.17|31.09|31.19|31.11|31.19|31.11|31.15|31.07|23
1646146740000|2022-03-01 14:59:00|31.17|31.09|31.16|31.08|31.17|31.09|31.16|31.08|5
1646146750000|2022-03-01 14:59:10|31.15|31.07|31.19|31.11|31.19|31.11|31.15|31.07|0
1646146760000|2022-03-01 14:59:20|31.2|31.12|31.24|31.16|31.24|31.16|31.2|31.12|13
1646146770000|2022-03-01 14:59:30|31.23|31.15|31.19|31.11|31.23|31.15|31.19|31.11|0
1646146790000|2022-03-01 14:59:50|31.2|31.12|31.19|31.11|31.21|31.13|31.17|31.09|3
1646146800000|2022-03-01 15:00:00|31.18|31.1|31.13|31.05|31.18|31.1|31.13|31.05|54
1646146810000|2022-03-01 15:00:10|31.11|31.03|30.99|30.91|31.12|31.04|30.97|30.89|98
1646146820000|2022-03-01 15:00:20|30.98|30.9|30.98|30.9|31.04|30.96|30.98|30.9|16
1646146830000|2022-03-01 15:00:30|30.99|30.91|30.99|30.91|31.03|30.95|30.94|30.86|21
1646146840000|2022-03-01 15:00:40|31.01|30.93|31.04|30.96|31.04|30.96|30.98|30.9|69
1646146850000|2022-03-01 15:00:50|31.05|30.97|31.07|30.99|31.08|31|31|30.92|10
1646146860000|2022-03-01 15:01:00|31.03|30.95|31.17|31.09|31.17|31.09|31.03|30.95|54
1646146870000|2022-03-01 15:01:10|31.16|31.08|31.22|31.14|31.22|31.14|31.13|31.05|21
1646146880000|2022-03-01 15:01:20|31.18|31.1|31.24|31.16|31.27|31.19|31.17|31.09|49
1646146890000|2022-03-01 15:01:30|31.23|31.15|31.27|31.19|31.31|31.23|31.23|31.15|6
1646146900000|2022-03-01 15:01:40|||||||||4
1646146910000|2022-03-01 15:01:50|31.29|31.21|31.27|31.19|31.29|31.21|31.26|31.18|17
1646146920000|2022-03-01 15:02:00|31.26|31.18|31.32|31.24|31.32|31.24|31.22|31.14|20
1646146930000|2022-03-01 15:02:10|31.33|31.25|31.37|31.29|31.37|31.29|31.32|31.24|42
1646146940000|2022-03-01 15:02:20|31.38|31.3|31.42|31.34|31.42|31.34|31.37|31.29|124
1646146950000|2022-03-01 15:02:30|31.38|31.3|31.32|31.24|31.41|31.33|31.32|31.24|64
1646146960000|2022-03-01 15:02:40|31.33|31.25|31.42|31.34|31.42|31.34|31.33|31.25|74
1646146970000|2022-03-01 15:02:50|31.44|31.36|31.37|31.29|31.46|31.38|31.37|31.29|18
1646146980000|2022-03-01 15:03:00|31.39|31.31|31.39|31.31|31.41|31.33|31.34|31.26|23
1646146990000|2022-03-01 15:03:10|31.41|31.33|31.42|31.34|31.42|31.34|31.41|31.33|12
1646147000000|2022-03-01 15:03:20|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|6
1646147010000|2022-03-01 15:03:30|31.41|31.33|31.44|31.36|31.44|31.36|31.39|31.31|4
1646147020000|2022-03-01 15:03:40|31.43|31.35|31.4|31.32|31.44|31.36|31.38|31.3|47
1646147030000|2022-03-01 15:03:50|31.39|31.31|31.42|31.34|31.43|31.35|31.39|31.31|2
1646147040000|2022-03-01 15:04:00|31.4|31.32|31.39|31.31|31.42|31.34|31.34|31.26|92
1646147050000|2022-03-01 15:04:10|31.38|31.3|31.4|31.32|31.42|31.34|31.34|31.26|30
1646147060000|2022-03-01 15:04:20|31.39|31.31|31.39|31.31|31.42|31.34|31.39|31.31|21
1646147070000|2022-03-01 15:04:30|31.4|31.32|31.42|31.34|31.42|31.34|31.39|31.31|0
1646147080000|2022-03-01 15:04:40|31.4|31.32|31.42|31.34|31.42|31.34|31.39|31.31|12
1646147090000|2022-03-01 15:04:50|31.4|31.32|31.47|31.39|31.47|31.39|31.4|31.32|40
1646147100000|2022-03-01 15:05:00|31.49|31.41|31.43|31.35|31.52|31.44|31.43|31.35|26
1646147110000|2022-03-01 15:05:10|31.42|31.34|31.39|31.31|31.44|31.36|31.39|31.31|14
1646147120000|2022-03-01 15:05:20|31.4|31.32|31.44|31.36|31.45|31.37|31.39|31.31|120
1646147130000|2022-03-01 15:05:30|31.45|31.37|31.47|31.39|31.48|31.4|31.45|31.37|2
1646147140000|2022-03-01 15:05:40|31.44|31.36|31.39|31.31|31.44|31.36|31.37|31.29|16
1646147150000|2022-03-01 15:05:50|31.4|31.32|31.43|31.35|31.43|31.35|31.39|31.31|8
1646147160000|2022-03-01 15:06:00|31.42|31.34|31.34|31.26|31.43|31.35|31.34|31.26|30
1646147170000|2022-03-01 15:06:10|||||||||1
1646147180000|2022-03-01 15:06:20|31.33|31.25|31.34|31.26|31.34|31.26|31.33|31.25|31
1646147190000|2022-03-01 15:06:30|31.35|31.27|31.42|31.34|31.42|31.34|31.35|31.27|15
1646147200000|2022-03-01 15:06:40|31.43|31.35|31.49|31.41|31.49|31.41|31.42|31.34|14
1646147210000|2022-03-01 15:06:50|31.48|31.4|31.47|31.39|31.49|31.41|31.47|31.39|3
1646147220000|2022-03-01 15:07:00|31.44|31.36|31.47|31.39|31.49|31.41|31.42|31.34|9
1646147230000|2022-03-01 15:07:10|31.44|31.36|31.47|31.39|31.47|31.39|31.42|31.34|10
1646147240000|2022-03-01 15:07:20|31.48|31.4|31.5|31.42|31.54|31.46|31.48|31.4|9
1646147250000|2022-03-01 15:07:30|31.52|31.44|31.55|31.47|31.56|31.48|31.52|31.44|3
1646147260000|2022-03-01 15:07:40|31.54|31.46|31.52|31.44|31.55|31.47|31.52|31.44|9
1646147270000|2022-03-01 15:07:50|31.53|31.45|31.49|31.41|31.54|31.46|31.47|31.39|6
1646147280000|2022-03-01 15:08:00|31.47|31.39|31.44|31.36|31.49|31.41|31.41|31.33|21
1646147290000|2022-03-01 15:08:10|31.45|31.37|31.51|31.43|31.51|31.43|31.43|31.35|72
1646147300000|2022-03-01 15:08:20|31.5|31.42|31.51|31.43|31.53|31.45|31.5|31.42|24
1646147310000|2022-03-01 15:08:30|31.53|31.45|31.55|31.47|31.56|31.48|31.53|31.45|17
1646147320000|2022-03-01 15:08:40|31.54|31.46|31.56|31.48|31.56|31.48|31.53|31.45|1
1646147330000|2022-03-01 15:08:50|31.54|31.46|31.56|31.48|31.56|31.48|31.53|31.45|24
1646147340000|2022-03-01 15:09:00|31.55|31.47|31.59|31.51|31.61|31.53|31.55|31.47|3
1646147350000|2022-03-01 15:09:10|31.58|31.5|31.56|31.48|31.58|31.5|31.56|31.48|2
1646147360000|2022-03-01 15:09:20|31.58|31.5|31.6|31.52|31.63|31.55|31.56|31.48|15
1646147370000|2022-03-01 15:09:30|31.59|31.51|31.64|31.56|31.64|31.56|31.59|31.51|13
1646147380000|2022-03-01 15:09:40|31.65|31.57|31.66|31.58|31.66|31.58|31.64|31.56|52
1646147390000|2022-03-01 15:09:50|31.69|31.61|31.69|31.61|31.69|31.61|31.64|31.56|10
1646147400000|2022-03-01 15:10:00|31.71|31.63|31.69|31.61|31.75|31.67|31.69|31.61|30
1646147410000|2022-03-01 15:10:10|31.71|31.63|31.74|31.66|31.74|31.66|31.71|31.63|7
1646147420000|2022-03-01 15:10:20|31.76|31.68|31.79|31.71|31.79|31.71|31.74|31.66|33
1646147430000|2022-03-01 15:10:30|31.74|31.66|31.74|31.66|31.76|31.68|31.74|31.66|25
1646147440000|2022-03-01 15:10:40|31.75|31.67|31.84|31.76|31.84|31.76|31.75|31.67|16
1646147450000|2022-03-01 15:10:50|31.79|31.71|31.79|31.71|31.84|31.76|31.79|31.71|27
1646147460000|2022-03-01 15:11:00|31.81|31.73|31.79|31.71|31.84|31.76|31.77|31.69|53
1646147470000|2022-03-01 15:11:10|31.76|31.68|31.79|31.71|31.79|31.71|31.74|31.66|22
1646147480000|2022-03-01 15:11:20|31.77|31.69|31.74|31.66|31.79|31.71|31.74|31.66|21
1646147490000|2022-03-01 15:11:30|31.75|31.67|31.84|31.76|31.84|31.76|31.74|31.66|18
1646147500000|2022-03-01 15:11:40|31.81|31.73|31.84|31.76|31.84|31.76|31.81|31.73|8
1646147510000|2022-03-01 15:11:50|||||||||14
1646147520000|2022-03-01 15:12:00|31.8|31.72|31.84|31.76|31.84|31.76|31.8|31.72|9
1646147530000|2022-03-01 15:12:10|31.86|31.78|31.84|31.76|31.89|31.81|31.84|31.76|58
1646147540000|2022-03-01 15:12:20|31.85|31.77|31.84|31.76|31.86|31.78|31.84|31.76|14
1646147550000|2022-03-01 15:12:30|31.82|31.74|31.79|31.71|31.84|31.76|31.79|31.71|37
1646147560000|2022-03-01 15:12:40|31.81|31.73|31.81|31.73|31.84|31.76|31.79|31.71|7
1646147570000|2022-03-01 15:12:50|31.84|31.76|31.82|31.74|31.86|31.78|31.81|31.73|2
1646147580000|2022-03-01 15:13:00|31.79|31.71|31.78|31.7|31.8|31.72|31.75|31.67|30
1646147590000|2022-03-01 15:13:10|31.75|31.67|31.75|31.67|31.79|31.71|31.75|31.67|36
1646147600000|2022-03-01 15:13:20|31.74|31.66|31.74|31.66|31.75|31.67|31.71|31.63|41
1646147610000|2022-03-01 15:13:30|31.75|31.67|31.78|31.7|31.79|31.71|31.75|31.67|28
1646147620000|2022-03-01 15:13:40|31.79|31.71|31.79|31.71|31.79|31.71|31.76|31.68|4
1646147630000|2022-03-01 15:13:50|31.78|31.7|31.71|31.63|31.78|31.7|31.7|31.62|15
1646147640000|2022-03-01 15:14:00|31.7|31.62|31.78|31.7|31.78|31.7|31.68|31.6|57
1646147650000|2022-03-01 15:14:10|31.79|31.71|31.74|31.66|31.79|31.71|31.74|31.66|0
1646147660000|2022-03-01 15:14:20|31.75|31.67|31.75|31.67|31.75|31.67|31.75|31.67|1
1646147670000|2022-03-01 15:14:30|31.76|31.68|31.75|31.67|31.76|31.68|31.73|31.65|5
1646147680000|2022-03-01 15:14:40|31.79|31.71|31.75|31.67|31.79|31.71|31.74|31.66|12
1646147690000|2022-03-01 15:14:50|31.74|31.66|31.74|31.66|31.74|31.66|31.71|31.63|11
1646147700000|2022-03-01 15:15:00|31.79|31.71|31.74|31.66|31.79|31.71|31.69|31.61|23
1646147710000|2022-03-01 15:15:10|31.75|31.67|31.71|31.63|31.75|31.67|31.7|31.62|0
1646147720000|2022-03-01 15:15:20|31.73|31.65|31.74|31.66|31.74|31.66|31.71|31.63|0
1646147730000|2022-03-01 15:15:30|31.71|31.63|31.71|31.63|31.74|31.66|31.71|31.63|10
1646147740000|2022-03-01 15:15:40|31.73|31.65|31.73|31.65|31.74|31.66|31.71|31.63|2
1646147750000|2022-03-01 15:15:50|31.74|31.66|31.71|31.63|31.74|31.66|31.71|31.63|2
1646147760000|2022-03-01 15:16:00|31.73|31.65|31.71|31.63|31.74|31.66|31.71|31.63|3
1646147770000|2022-03-01 15:16:10|31.74|31.66|31.76|31.68|31.79|31.71|31.73|31.65|29
1646147780000|2022-03-01 15:16:20|31.81|31.73|31.76|31.68|31.81|31.73|31.76|31.68|19
1646147790000|2022-03-01 15:16:30|31.71|31.63|31.71|31.63|31.71|31.63|31.71|31.63|11
1646147800000|2022-03-01 15:16:40|31.7|31.62|31.64|31.56|31.71|31.63|31.64|31.56|18
1646147810000|2022-03-01 15:16:50|31.66|31.58|31.69|31.61|31.69|31.61|31.64|31.56|34
1646147820000|2022-03-01 15:17:00|31.68|31.6|31.59|31.51|31.69|31.61|31.59|31.51|25
1646147830000|2022-03-01 15:17:10|31.57|31.49|31.57|31.49|31.59|31.51|31.57|31.49|31
1646147840000|2022-03-01 15:17:20|31.59|31.51|31.57|31.49|31.59|31.51|31.57|31.49|20
1646147850000|2022-03-01 15:17:30|31.56|31.48|31.57|31.49|31.57|31.49|31.55|31.47|12
1646147860000|2022-03-01 15:17:40|31.56|31.48|31.54|31.46|31.57|31.49|31.53|31.45|28
1646147870000|2022-03-01 15:17:50|31.53|31.45|31.57|31.49|31.57|31.49|31.53|31.45|6
1646147880000|2022-03-01 15:18:00|31.58|31.5|31.52|31.44|31.58|31.5|31.52|31.44|13
1646147890000|2022-03-01 15:18:10|31.49|31.41|31.52|31.44|31.52|31.44|31.47|31.39|15
1646147900000|2022-03-01 15:18:20|31.54|31.46|31.56|31.48|31.57|31.49|31.53|31.45|8
1646147910000|2022-03-01 15:18:30|31.54|31.46|31.52|31.44|31.57|31.49|31.52|31.44|2
1646147920000|2022-03-01 15:18:40|31.53|31.45|31.56|31.48|31.57|31.49|31.52|31.44|0
1646147930000|2022-03-01 15:18:50|31.55|31.47|31.57|31.49|31.58|31.5|31.53|31.45|3
1646147940000|2022-03-01 15:19:00|31.58|31.5|31.59|31.51|31.64|31.56|31.58|31.5|28
1646147950000|2022-03-01 15:19:10|31.58|31.5|31.59|31.51|31.6|31.52|31.57|31.49|2
1646147960000|2022-03-01 15:19:20|31.6|31.52|31.59|31.51|31.62|31.54|31.59|31.51|4
1646147970000|2022-03-01 15:19:30|31.62|31.54|31.6|31.52|31.63|31.55|31.59|31.51|19
1646147980000|2022-03-01 15:19:40|31.63|31.55|31.59|31.51|31.63|31.55|31.59|31.51|0
1646148000000|2022-03-01 15:20:00|31.58|31.5|31.5|31.42|31.58|31.5|31.5|31.42|26
1646148010000|2022-03-01 15:20:10|31.51|31.43|31.5|31.42|31.52|31.44|31.48|31.4|43
1646148020000|2022-03-01 15:20:20|31.51|31.43|31.5|31.42|31.52|31.44|31.5|31.42|8
1646148030000|2022-03-01 15:20:30|31.48|31.4|31.5|31.42|31.5|31.42|31.48|31.4|4
1646148040000|2022-03-01 15:20:40|31.48|31.4|31.5|31.42|31.51|31.43|31.48|31.4|0
1646148060000|2022-03-01 15:21:00|31.52|31.44|31.5|31.42|31.55|31.47|31.5|31.42|13
1646148070000|2022-03-01 15:21:10|31.48|31.4|31.46|31.38|31.5|31.42|31.45|31.37|38
1646148080000|2022-03-01 15:21:20|31.45|31.37|31.5|31.42|31.5|31.42|31.45|31.37|37
1646148090000|2022-03-01 15:21:30|31.52|31.44|31.52|31.44|31.55|31.47|31.5|31.42|22
1646148100000|2022-03-01 15:21:40|31.51|31.43|31.45|31.37|31.51|31.43|31.45|31.37|15
1646148110000|2022-03-01 15:21:50|31.43|31.35|31.45|31.37|31.46|31.38|31.43|31.35|3
1646148120000|2022-03-01 15:22:00|31.43|31.35|31.45|31.37|31.46|31.38|31.42|31.34|19
1646148130000|2022-03-01 15:22:10|31.46|31.38|31.47|31.39|31.5|31.42|31.45|31.37|75
1646148140000|2022-03-01 15:22:20|31.5|31.42|31.5|31.42|31.52|31.44|31.5|31.42|35
1646148150000|2022-03-01 15:22:30|31.51|31.43|31.52|31.44|31.52|31.44|31.5|31.42|16
1646148160000|2022-03-01 15:22:40|31.57|31.49|31.6|31.52|31.62|31.54|31.55|31.47|72
1646148170000|2022-03-01 15:22:50|31.59|31.51|31.57|31.49|31.59|31.51|31.57|31.49|3
1646148180000|2022-03-01 15:23:00|31.56|31.48|31.59|31.51|31.59|31.51|31.52|31.44|20
1646148190000|2022-03-01 15:23:10|31.6|31.52|31.6|31.52|31.6|31.52|31.59|31.51|0
1646148200000|2022-03-01 15:23:20|31.59|31.51|31.58|31.5|31.6|31.52|31.57|31.49|7
1646148210000|2022-03-01 15:23:30|31.57|31.49|31.57|31.49|31.59|31.51|31.57|31.49|0
1646148220000|2022-03-01 15:23:40|31.58|31.5|31.62|31.54|31.62|31.54|31.57|31.49|2
1646148230000|2022-03-01 15:23:50|31.59|31.51|31.53|31.45|31.6|31.52|31.52|31.44|42
1646148240000|2022-03-01 15:24:00|31.52|31.44|31.54|31.46|31.54|31.46|31.52|31.44|2
1646148250000|2022-03-01 15:24:10|31.58|31.5|31.55|31.47|31.59|31.51|31.55|31.47|3
1646148260000|2022-03-01 15:24:20|31.57|31.49|31.65|31.57|31.65|31.57|31.55|31.47|27
1646148270000|2022-03-01 15:24:30|31.64|31.56|31.6|31.52|31.64|31.56|31.6|31.52|6
1646148280000|2022-03-01 15:24:40|31.61|31.53|31.57|31.49|31.61|31.53|31.54|31.46|7
1646148290000|2022-03-01 15:24:50|31.55|31.47|31.54|31.46|31.57|31.49|31.54|31.46|0
1646148300000|2022-03-01 15:25:00|31.53|31.45|31.5|31.42|31.54|31.46|31.49|31.41|37
1646148310000|2022-03-01 15:25:10|31.49|31.41|31.49|31.41|31.5|31.42|31.48|31.4|17
1646148320000|2022-03-01 15:25:20|31.48|31.4|31.44|31.36|31.48|31.4|31.42|31.34|56
1646148330000|2022-03-01 15:25:30|31.45|31.37|31.45|31.37|31.49|31.41|31.44|31.36|4
1646148340000|2022-03-01 15:25:40|31.44|31.36|31.49|31.41|31.49|31.41|31.44|31.36|2
1646148350000|2022-03-01 15:25:50|31.45|31.37|31.45|31.37|31.49|31.41|31.45|31.37|9
1646148360000|2022-03-01 15:26:00|31.44|31.36|31.44|31.36|31.44|31.36|31.42|31.34|8
1646148370000|2022-03-01 15:26:10|31.43|31.35|31.44|31.36|31.44|31.36|31.43|31.35|1
1646148380000|2022-03-01 15:26:20|31.45|31.37|31.45|31.37|31.47|31.39|31.44|31.36|7
1646148390000|2022-03-01 15:26:30|31.44|31.36|31.44|31.36|31.48|31.4|31.44|31.36|0
1646148400000|2022-03-01 15:26:40|31.45|31.37|31.49|31.41|31.49|31.41|31.44|31.36|46
1646148410000|2022-03-01 15:26:50|31.5|31.42|31.51|31.43|31.51|31.43|31.5|31.42|5
1646148420000|2022-03-01 15:27:00|31.49|31.41|31.51|31.43|31.51|31.43|31.49|31.41|10
1646148430000|2022-03-01 15:27:10|31.5|31.42|31.51|31.43|31.51|31.43|31.5|31.42|0
1646148440000|2022-03-01 15:27:20|31.5|31.42|31.51|31.43|31.51|31.43|31.49|31.41|2
1646148450000|2022-03-01 15:27:30|31.49|31.41|31.49|31.41|31.5|31.42|31.49|31.41|14
1646148460000|2022-03-01 15:27:40|31.5|31.42|31.49|31.41|31.5|31.42|31.49|31.41|30
1646148490000|2022-03-01 15:28:10|31.52|31.44|31.52|31.44|31.54|31.46|31.52|31.44|104
1646148500000|2022-03-01 15:28:20|31.53|31.45|31.55|31.47|31.58|31.5|31.52|31.44|73
1646148510000|2022-03-01 15:28:30|31.56|31.48|31.59|31.51|31.6|31.52|31.55|31.47|27
1646148520000|2022-03-01 15:28:40|31.6|31.52|31.59|31.51|31.6|31.52|31.59|31.51|6
1646148530000|2022-03-01 15:28:50|31.6|31.52|31.56|31.48|31.6|31.52|31.56|31.48|0
1646148540000|2022-03-01 15:29:00|31.58|31.5|31.59|31.51|31.6|31.52|31.56|31.48|7
1646148550000|2022-03-01 15:29:10|31.6|31.52|31.6|31.52|31.61|31.53|31.59|31.51|14
1646148560000|2022-03-01 15:29:20|31.61|31.53|31.61|31.53|31.61|31.53|31.6|31.52|1
1646148570000|2022-03-01 15:29:30|31.6|31.52|31.58|31.5|31.61|31.53|31.56|31.48|7
1646148580000|2022-03-01 15:29:40|31.59|31.51|31.59|31.51|31.6|31.52|31.58|31.5|0
1646148590000|2022-03-01 15:29:50|31.58|31.5|31.47|31.39|31.58|31.5|31.47|31.39|84
1646148600000|2022-03-01 15:30:00|31.45|31.37|31.47|31.39|31.5|31.42|31.45|31.37|27
1646148610000|2022-03-01 15:30:10|31.48|31.4|31.52|31.44|31.52|31.44|31.47|31.39|42
1646148620000|2022-03-01 15:30:20|31.53|31.45|31.54|31.46|31.54|31.46|31.52|31.44|66
1646148630000|2022-03-01 15:30:30|31.53|31.45|31.54|31.46|31.54|31.46|31.52|31.44|13
1646148640000|2022-03-01 15:30:40|31.53|31.45|31.54|31.46|31.54|31.46|31.52|31.44|20
1646148650000|2022-03-01 15:30:50|31.53|31.45|31.49|31.41|31.54|31.46|31.49|31.41|34
1646148660000|2022-03-01 15:31:00|31.48|31.4|31.43|31.35|31.49|31.41|31.42|31.34|20
1646148670000|2022-03-01 15:31:10|31.42|31.34|31.54|31.46|31.54|31.46|31.42|31.34|54
1646148680000|2022-03-01 15:31:20|31.52|31.44|31.54|31.46|31.54|31.46|31.52|31.44|4
1646148690000|2022-03-01 15:31:30|31.55|31.47|31.57|31.49|31.58|31.5|31.54|31.46|10
1646148700000|2022-03-01 15:31:40|31.55|31.47|31.47|31.39|31.55|31.47|31.47|31.39|4
1646148710000|2022-03-01 15:31:50|31.46|31.38|31.47|31.39|31.47|31.39|31.46|31.38|1
1646148720000|2022-03-01 15:32:00|31.44|31.36|31.43|31.35|31.46|31.38|31.42|31.34|2
1646148730000|2022-03-01 15:32:10|31.42|31.34|31.42|31.34|31.43|31.35|31.41|31.33|0
1646148740000|2022-03-01 15:32:20|31.41|31.33|31.39|31.31|31.41|31.33|31.39|31.31|3
1646148750000|2022-03-01 15:32:30|31.42|31.34|31.39|31.31|31.44|31.36|31.39|31.31|31
1646148760000|2022-03-01 15:32:40|31.38|31.3|31.39|31.31|31.39|31.31|31.36|31.28|54
1646148770000|2022-03-01 15:32:50|31.37|31.29|31.29|31.21|31.37|31.29|31.29|31.21|117
1646148780000|2022-03-01 15:33:00|31.28|31.2|31.34|31.26|31.34|31.26|31.28|31.2|14
1646148790000|2022-03-01 15:33:10|31.36|31.28|31.38|31.3|31.39|31.31|31.34|31.26|3
1646148800000|2022-03-01 15:33:20|31.37|31.29|31.39|31.31|31.39|31.31|31.37|31.29|0
1646148810000|2022-03-01 15:33:30|31.38|31.3|31.43|31.35|31.44|31.36|31.38|31.3|6
1646148820000|2022-03-01 15:33:40|31.44|31.36|31.42|31.34|31.47|31.39|31.41|31.33|1
1646148830000|2022-03-01 15:33:50|31.41|31.33|31.42|31.34|31.42|31.34|31.41|31.33|2
1646148840000|2022-03-01 15:34:00|31.41|31.33|31.53|31.45|31.54|31.46|31.41|31.33|19
1646148850000|2022-03-01 15:34:10|31.52|31.44|31.56|31.48|31.61|31.53|31.52|31.44|84
1646148860000|2022-03-01 15:34:20|31.54|31.46|31.53|31.45|31.56|31.48|31.51|31.43|42
1646148870000|2022-03-01 15:34:30|31.54|31.46|31.51|31.43|31.54|31.46|31.51|31.43|0
1646148880000|2022-03-01 15:34:40|31.54|31.46|31.56|31.48|31.56|31.48|31.54|31.46|8
1646148890000|2022-03-01 15:34:50|31.57|31.49|31.56|31.48|31.57|31.49|31.55|31.47|1
1646148900000|2022-03-01 15:35:00|31.55|31.47|31.5|31.42|31.56|31.48|31.48|31.4|20
1646148910000|2022-03-01 15:35:10|31.49|31.41|31.51|31.43|31.51|31.43|31.49|31.41|12
1646148920000|2022-03-01 15:35:20|31.53|31.45|31.51|31.43|31.55|31.47|31.51|31.43|0
1646148930000|2022-03-01 15:35:30|31.53|31.45|31.56|31.48|31.59|31.51|31.53|31.45|14
1646148940000|2022-03-01 15:35:40|31.59|31.51|31.56|31.48|31.59|31.51|31.56|31.48|9
1646148950000|2022-03-01 15:35:50|31.57|31.49|31.55|31.47|31.57|31.49|31.51|31.43|4
1646148960000|2022-03-01 15:36:00|31.54|31.46|31.56|31.48|31.59|31.51|31.54|31.46|7
1646148970000|2022-03-01 15:36:10|31.55|31.47|31.51|31.43|31.56|31.48|31.51|31.43|2
1646148980000|2022-03-01 15:36:20|31.5|31.42|31.54|31.46|31.54|31.46|31.49|31.41|0
1646148990000|2022-03-01 15:36:30|31.55|31.47|31.54|31.46|31.55|31.47|31.51|31.43|13
1646149000000|2022-03-01 15:36:40|31.55|31.47|31.54|31.46|31.56|31.48|31.54|31.46|2
1646149010000|2022-03-01 15:36:50|31.53|31.45|31.54|31.46|31.57|31.49|31.53|31.45|12
1646149020000|2022-03-01 15:37:00|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|24
1646149030000|2022-03-01 15:37:10|31.6|31.52|31.62|31.54|31.64|31.56|31.6|31.52|11
1646149040000|2022-03-01 15:37:20|31.64|31.56|31.61|31.53|31.65|31.57|31.61|31.53|0
1646149050000|2022-03-01 15:37:30|31.62|31.54|31.56|31.48|31.62|31.54|31.56|31.48|14
1646149060000|2022-03-01 15:37:40|31.57|31.49|31.61|31.53|31.61|31.53|31.56|31.48|17
1646149070000|2022-03-01 15:37:50|31.59|31.51|31.61|31.53|31.61|31.53|31.59|31.51|7
1646149080000|2022-03-01 15:38:00|31.62|31.54|31.61|31.53|31.62|31.54|31.57|31.49|27
1646149090000|2022-03-01 15:38:10|31.62|31.54|31.61|31.53|31.64|31.56|31.61|31.53|7
1646149100000|2022-03-01 15:38:20|31.59|31.51|31.59|31.51|31.62|31.54|31.57|31.49|4
1646149110000|2022-03-01 15:38:30|31.62|31.54|31.57|31.49|31.64|31.56|31.57|31.49|12
1646149120000|2022-03-01 15:38:40|31.56|31.48|31.59|31.51|31.59|31.51|31.56|31.48|37
1646149130000|2022-03-01 15:38:50|31.6|31.52|31.61|31.53|31.64|31.56|31.59|31.51|4
1646149140000|2022-03-01 15:39:00|31.6|31.52|31.64|31.56|31.64|31.56|31.59|31.51|2
1646149150000|2022-03-01 15:39:10|||||||||5
1646149160000|2022-03-01 15:39:20|||||||||2
1646149170000|2022-03-01 15:39:30|31.66|31.58|31.66|31.58|31.66|31.58|31.66|31.58|24
1646149180000|2022-03-01 15:39:40|31.64|31.56|31.66|31.58|31.71|31.63|31.64|31.56|9
1646149190000|2022-03-01 15:39:50|31.67|31.59|31.71|31.63|31.72|31.64|31.66|31.58|48
1646149200000|2022-03-01 15:40:00|31.72|31.64|31.73|31.65|31.75|31.67|31.68|31.6|3
1646149210000|2022-03-01 15:40:10|31.75|31.67|31.73|31.65|31.76|31.68|31.72|31.64|7
1646149220000|2022-03-01 15:40:20|31.76|31.68|31.78|31.7|31.78|31.7|31.75|31.67|5
1646149230000|2022-03-01 15:40:30|31.73|31.65|31.73|31.65|31.78|31.7|31.73|31.65|80
1646149240000|2022-03-01 15:40:40|31.75|31.67|31.78|31.7|31.78|31.7|31.73|31.65|5
1646149250000|2022-03-01 15:40:50|||||||||4
1646149260000|2022-03-01 15:41:00|31.83|31.75|31.83|31.75|31.83|31.75|31.8|31.72|6
1646149270000|2022-03-01 15:41:10|31.82|31.74|31.83|31.75|31.84|31.76|31.78|31.7|16
1646149280000|2022-03-01 15:41:20|31.84|31.76|31.88|31.8|31.89|31.81|31.83|31.75|93
1646149290000|2022-03-01 15:41:30|31.9|31.82|31.88|31.8|31.9|31.82|31.88|31.8|21
1646149300000|2022-03-01 15:41:40|31.89|31.81|31.88|31.8|31.93|31.85|31.88|31.8|14
1646149310000|2022-03-01 15:41:50|31.87|31.79|31.88|31.8|31.93|31.85|31.87|31.79|29
1646149320000|2022-03-01 15:42:00|31.89|31.81|31.88|31.8|31.93|31.85|31.88|31.8|3
1646149330000|2022-03-01 15:42:10|31.89|31.81|31.95|31.87|31.95|31.87|31.89|31.81|4
1646149340000|2022-03-01 15:42:20|31.94|31.86|31.95|31.87|31.95|31.87|31.94|31.86|18
1646149350000|2022-03-01 15:42:30|31.93|31.85|32|31.92|32|31.92|31.93|31.85|45
1646149360000|2022-03-01 15:42:40|31.98|31.9|31.95|31.87|31.98|31.9|31.95|31.87|2
1646149370000|2022-03-01 15:42:50|31.97|31.89|31.95|31.87|31.97|31.89|31.95|31.87|1
1646149380000|2022-03-01 15:43:00|31.98|31.9|31.95|31.87|31.98|31.9|31.95|31.87|11
1646149390000|2022-03-01 15:43:10|31.97|31.89|31.95|31.87|31.98|31.9|31.95|31.87|4
1646149400000|2022-03-01 15:43:20|31.97|31.89|31.98|31.9|32.03|31.95|31.95|31.87|35
1646149410000|2022-03-01 15:43:30|31.99|31.91|32.01|31.93|32.03|31.95|31.98|31.9|16
1646149420000|2022-03-01 15:43:40|32.03|31.95|31.94|31.86|32.03|31.95|31.94|31.86|14
1646149430000|2022-03-01 15:43:50|31.93|31.85|31.93|31.85|31.95|31.87|31.93|31.85|1
1646149440000|2022-03-01 15:44:00|31.92|31.84|31.93|31.85|31.93|31.85|31.92|31.84|4
1646149450000|2022-03-01 15:44:10|31.94|31.86|31.9|31.82|31.95|31.87|31.9|31.82|3
1646149460000|2022-03-01 15:44:20|31.92|31.84|31.95|31.87|31.97|31.89|31.92|31.84|5
1646149470000|2022-03-01 15:44:30|31.97|31.89|31.95|31.87|31.97|31.89|31.94|31.86|4
1646149480000|2022-03-01 15:44:40|31.97|31.89|31.98|31.9|32.03|31.95|31.95|31.87|9
1646149490000|2022-03-01 15:44:50|32|31.92|32.03|31.95|32.04|31.96|31.99|31.91|2
1646149500000|2022-03-01 15:45:00|32|31.92|31.95|31.87|32.03|31.95|31.95|31.87|69
1646149510000|2022-03-01 15:45:10|31.97|31.89|31.98|31.9|32.03|31.95|31.95|31.87|14
1646149520000|2022-03-01 15:45:20|32.03|31.95|32.02|31.94|32.03|31.95|31.98|31.9|6
1646149530000|2022-03-01 15:45:30|32.03|31.95|32.08|32|32.1|32.02|32.03|31.95|32
1646149540000|2022-03-01 15:45:40|32.06|31.98|32.09|32.01|32.1|32.02|32.05|31.97|0
1646149550000|2022-03-01 15:45:50|32.08|32|32.06|31.98|32.1|32.02|32.05|31.97|3
1646149560000|2022-03-01 15:46:00|32.05|31.97|32.05|31.97|32.06|31.98|32.03|31.95|137
1646149570000|2022-03-01 15:46:10|32.06|31.98|32.09|32.01|32.1|32.02|32.05|31.97|6
1646149580000|2022-03-01 15:46:20|32.1|32.02|32.07|31.99|32.1|32.02|32.05|31.97|34
1646149590000|2022-03-01 15:46:30|32.05|31.97|32.1|32.02|32.1|32.02|32.05|31.97|10
1646149600000|2022-03-01 15:46:40|32.09|32.01|32.09|32.01|32.1|32.02|32.05|31.97|14
1646149610000|2022-03-01 15:46:50|32.07|31.99|32.05|31.97|32.1|32.02|32.05|31.97|23
1646149620000|2022-03-01 15:47:00|32.03|31.95|31.98|31.9|32.03|31.95|31.98|31.9|34
1646149630000|2022-03-01 15:47:10|31.99|31.91|32.05|31.97|32.05|31.97|31.98|31.9|6
1646149640000|2022-03-01 15:47:20|32.04|31.96|32.03|31.95|32.04|31.96|32.03|31.95|0
1646149650000|2022-03-01 15:47:30|32.01|31.93|31.98|31.9|32.01|31.93|31.98|31.9|4
1646149660000|2022-03-01 15:47:40|31.99|31.91|31.99|31.91|32.02|31.94|31.98|31.9|0
1646149670000|2022-03-01 15:47:50|32.02|31.94|31.98|31.9|32.03|31.95|31.98|31.9|19
1646149680000|2022-03-01 15:48:00|31.99|31.91|32|31.92|32.02|31.94|31.98|31.9|2
1646149690000|2022-03-01 15:48:10|32.02|31.94|32.03|31.95|32.03|31.95|31.99|31.91|5
1646149700000|2022-03-01 15:48:20|32.02|31.94|32|31.92|32.02|31.94|31.99|31.91|0
1646149710000|2022-03-01 15:48:30|32.02|31.94|32|31.92|32.02|31.94|32|31.92|0
1646149720000|2022-03-01 15:48:40|31.97|31.89|32|31.92|32|31.92|31.95|31.87|31
1646149730000|2022-03-01 15:48:50|31.98|31.9|32|31.92|32|31.92|31.95|31.87|10
1646149740000|2022-03-01 15:49:00|32.03|31.95|31.97|31.89|32.03|31.95|31.95|31.87|17
1646149750000|2022-03-01 15:49:10|31.95|31.87|31.95|31.87|31.98|31.9|31.95|31.87|6
1646149760000|2022-03-01 15:49:20|31.97|31.89|32|31.92|32|31.92|31.97|31.89|19
1646149770000|2022-03-01 15:49:30|31.99|31.91|31.95|31.87|31.99|31.91|31.95|31.87|68
1646149780000|2022-03-01 15:49:40|31.97|31.89|31.98|31.9|32|31.92|31.97|31.89|90
1646149790000|2022-03-01 15:49:50|31.97|31.89|31.98|31.9|31.98|31.9|31.97|31.89|1
1646149800000|2022-03-01 15:50:00|31.96|31.88|32|31.92|32|31.92|31.93|31.85|95
1646149810000|2022-03-01 15:50:10|31.99|31.91|32|31.92|32|31.92|31.99|31.91|0
1646149820000|2022-03-01 15:50:20|32.02|31.94|32.02|31.94|32.03|31.95|32|31.92|7
1646149830000|2022-03-01 15:50:30|32.03|31.95|32.07|31.99|32.08|32|32.03|31.95|5
1646149840000|2022-03-01 15:50:40|32.05|31.97|32|31.92|32.07|31.99|32|31.92|1
1646149850000|2022-03-01 15:50:50|31.99|31.91|31.94|31.86|31.99|31.91|31.92|31.84|3
1646149860000|2022-03-01 15:51:00|31.93|31.85|31.94|31.86|31.95|31.87|31.93|31.85|12
1646149870000|2022-03-01 15:51:10|31.93|31.85|31.92|31.84|31.94|31.86|31.88|31.8|39
1646149880000|2022-03-01 15:51:20|31.91|31.83|31.93|31.85|31.93|31.85|31.91|31.83|33
1646149890000|2022-03-01 15:51:30|31.91|31.83|31.92|31.84|31.93|31.85|31.91|31.83|2
1646149900000|2022-03-01 15:51:40|31.93|31.85|31.88|31.8|31.93|31.85|31.88|31.8|4
1646149910000|2022-03-01 15:51:50|31.89|31.81|31.98|31.9|31.98|31.9|31.89|31.81|27
1646149920000|2022-03-01 15:52:00|31.99|31.91|32.04|31.96|32.05|31.97|31.99|31.91|52
1646149930000|2022-03-01 15:52:10|32.03|31.95|32|31.92|32.04|31.96|31.99|31.91|39
1646149940000|2022-03-01 15:52:20|32.03|31.95|32|31.92|32.03|31.95|32|31.92|30
1646149950000|2022-03-01 15:52:30|32.02|31.94|32|31.92|32.02|31.94|32|31.92|22
1646149960000|2022-03-01 15:52:40|31.99|31.91|31.98|31.9|31.99|31.91|31.95|31.87|61
1646149970000|2022-03-01 15:52:50|31.97|31.89|32|31.92|32.02|31.94|31.97|31.89|30
1646149980000|2022-03-01 15:53:00|32.02|31.94|31.95|31.87|32.02|31.94|31.93|31.85|99
1646149990000|2022-03-01 15:53:10|31.94|31.86|31.98|31.9|31.98|31.9|31.94|31.86|32
1646150000000|2022-03-01 15:53:20|31.95|31.87|31.99|31.91|32.01|31.93|31.95|31.87|36
1646150010000|2022-03-01 15:53:30|32.03|31.95|31.99|31.91|32.03|31.95|31.98|31.9|19
1646150020000|2022-03-01 15:53:40|31.98|31.9|31.95|31.87|31.99|31.91|31.95|31.87|88
1646150030000|2022-03-01 15:53:50|31.98|31.9|31.99|31.91|32.03|31.95|31.98|31.9|47
1646150040000|2022-03-01 15:54:00|32|31.92|32|31.92|32.03|31.95|31.98|31.9|3
1646150050000|2022-03-01 15:54:10|31.98|31.9|31.98|31.9|32|31.92|31.98|31.9|39
1646150060000|2022-03-01 15:54:20|31.96|31.88|31.98|31.9|31.98|31.9|31.96|31.88|14
1646150070000|2022-03-01 15:54:30|31.99|31.91|31.99|31.91|32|31.92|31.98|31.9|5
1646150080000|2022-03-01 15:54:40|32|31.92|32.08|32|32.08|32|32|31.92|14
1646150090000|2022-03-01 15:54:50|32.06|31.98|32.03|31.95|32.08|32|32.03|31.95|24
1646150100000|2022-03-01 15:55:00|32.08|32|32.08|32|32.1|32.02|32.06|31.98|115
1646150110000|2022-03-01 15:55:10|32.09|32.01|32.1|32.02|32.1|32.02|32.08|32|32
1646150120000|2022-03-01 15:55:20|32.12|32.04|32.1|32.02|32.12|32.04|32.08|32|11
1646150130000|2022-03-01 15:55:30|32.08|32|32.06|31.98|32.1|32.02|32.06|31.98|5
1646150140000|2022-03-01 15:55:40|32.05|31.97|32.05|31.97|32.09|32.01|32.05|31.97|0
1646150150000|2022-03-01 15:55:50|32.04|31.96|32.05|31.97|32.08|32|32.03|31.95|7
1646150160000|2022-03-01 15:56:00|32.06|31.98|32.1|32.02|32.12|32.04|32.05|31.97|81
1646150170000|2022-03-01 15:56:10|32.12|32.04|32.12|32.04|32.12|32.04|32.09|32.01|8
1646150180000|2022-03-01 15:56:20|32.15|32.07|32.13|32.05|32.17|32.09|32.12|32.04|42
1646150190000|2022-03-01 15:56:30|32.15|32.07|32.06|31.98|32.16|32.08|32.06|31.98|22
1646150200000|2022-03-01 15:56:40|32.05|31.97|32.04|31.96|32.07|31.99|32|31.92|55
1646150210000|2022-03-01 15:56:50|32.02|31.94|32.07|31.99|32.07|31.99|32.02|31.94|38
1646150220000|2022-03-01 15:57:00|32.02|31.94|32.07|31.99|32.07|31.99|32.02|31.94|22
1646150230000|2022-03-01 15:57:10|32.12|32.04|32.12|32.04|32.12|32.04|32.1|32.02|13
1646150240000|2022-03-01 15:57:20|32.07|31.99|32.16|32.08|32.18|32.1|32.07|31.99|42
1646150250000|2022-03-01 15:57:30|32.19|32.11|32.19|32.11|32.19|32.11|32.14|32.06|158
1646150260000|2022-03-01 15:57:40|32.17|32.09|32.17|32.09|32.19|32.11|32.14|32.06|21
1646150270000|2022-03-01 15:57:50|32.16|32.08|32.19|32.11|32.19|32.11|32.12|32.04|28
1646150280000|2022-03-01 15:58:00|32.14|32.06|32.14|32.06|32.16|32.08|32.14|32.06|2
1646150290000|2022-03-01 15:58:10|32.16|32.08|32.19|32.11|32.19|32.11|32.14|32.06|32
1646150300000|2022-03-01 15:58:20|32.22|32.14|32.19|32.11|32.22|32.14|32.19|32.11|20
1646150310000|2022-03-01 15:58:30|32.16|32.08|32.14|32.06|32.17|32.09|32.14|32.06|3
1646150320000|2022-03-01 15:58:40|32.17|32.09|32.14|32.06|32.18|32.1|32.14|32.06|1
1646150330000|2022-03-01 15:58:50|32.16|32.08|32.16|32.08|32.17|32.09|32.16|32.08|0
1646150340000|2022-03-01 15:59:00|32.17|32.09|32.19|32.11|32.19|32.11|32.17|32.09|1
1646150350000|2022-03-01 15:59:10|32.18|32.1|32.17|32.09|32.19|32.11|32.17|32.09|9
1646150360000|2022-03-01 15:59:20|32.19|32.11|32.22|32.14|32.22|32.14|32.19|32.11|31
1646150370000|2022-03-01 15:59:30|32.21|32.13|32.22|32.14|32.22|32.14|32.21|32.13|66
1646150380000|2022-03-01 15:59:40|32.23|32.15|32.27|32.19|32.27|32.19|32.23|32.15|32
1646150390000|2022-03-01 15:59:50|32.23|32.15|32.24|32.16|32.26|32.18|32.22|32.14|5
1646150400000|2022-03-01 16:00:00|32.26|32.18|32.24|32.16|32.27|32.19|32.24|32.16|79
1646150410000|2022-03-01 16:00:10|32.26|32.18|32.19|32.11|32.26|32.18|32.19|32.11|13
1646150420000|2022-03-01 16:00:20|32.22|32.14|32.27|32.19|32.27|32.19|32.21|32.13|6
1646150430000|2022-03-01 16:00:30|32.26|32.18|32.23|32.15|32.27|32.19|32.22|32.14|9
1646150440000|2022-03-01 16:00:40|32.25|32.17|32.23|32.15|32.27|32.19|32.22|32.14|31
1646150450000|2022-03-01 16:00:50|32.24|32.16|32.22|32.14|32.27|32.19|32.22|32.14|1
1646150460000|2022-03-01 16:01:00|32.23|32.15|32.27|32.19|32.27|32.19|32.22|32.14|19
1646150470000|2022-03-01 16:01:10|32.24|32.16|32.21|32.13|32.24|32.16|32.19|32.11|121
1646150480000|2022-03-01 16:01:20|32.19|32.11|32.19|32.11|32.19|32.11|32.14|32.06|84
1646150490000|2022-03-01 16:01:30|32.18|32.1|32.18|32.1|32.19|32.11|32.17|32.09|0
1646150500000|2022-03-01 16:01:40|32.19|32.11|32.19|32.11|32.21|32.13|32.18|32.1|4
1646150510000|2022-03-01 16:01:50|32.22|32.14|32.18|32.1|32.22|32.14|32.18|32.1|83
1646150520000|2022-03-01 16:02:00|32.19|32.11|32.24|32.16|32.24|32.16|32.19|32.11|63
1646150530000|2022-03-01 16:02:10|32.23|32.15|32.24|32.16|32.24|32.16|32.22|32.14|30
1646150540000|2022-03-01 16:02:20|32.22|32.14|32.22|32.14|32.24|32.16|32.22|32.14|12
1646150550000|2022-03-01 16:02:30|32.23|32.15|32.22|32.14|32.24|32.16|32.22|32.14|27
1646150560000|2022-03-01 16:02:40|||||||||4
1646150570000|2022-03-01 16:02:50|32.19|32.11|32.14|32.06|32.19|32.11|32.14|32.06|26
1646150580000|2022-03-01 16:03:00|32.12|32.04|32.07|31.99|32.12|32.04|32.04|31.96|33
1646150590000|2022-03-01 16:03:10|32.08|32|32.04|31.96|32.08|32|32.04|31.96|12
1646150600000|2022-03-01 16:03:20|32.06|31.98|32.04|31.96|32.07|31.99|32.04|31.96|53
1646150610000|2022-03-01 16:03:30|32.06|31.98|32.07|31.99|32.07|31.99|32.04|31.96|23
1646150620000|2022-03-01 16:03:40|32.08|32|32.09|32.01|32.09|32.01|32.07|31.99|3
1646150630000|2022-03-01 16:03:50|32.08|32|32.04|31.96|32.08|32|32.04|31.96|7
1646150640000|2022-03-01 16:04:00|32.07|31.99|32.01|31.93|32.07|31.99|31.99|31.91|41
1646150650000|2022-03-01 16:04:10|32.02|31.94|32.04|31.96|32.04|31.96|32.02|31.94|3
1646150660000|2022-03-01 16:04:20|32.03|31.95|32.07|31.99|32.09|32.01|32.03|31.95|52
1646150670000|2022-03-01 16:04:30|32.08|32|32.07|31.99|32.08|32|32.07|31.99|16
1646150680000|2022-03-01 16:04:40|32.09|32.01|32.12|32.04|32.12|32.04|32.07|31.99|13
1646150690000|2022-03-01 16:04:50|32.11|32.03|32.07|31.99|32.11|32.03|32.07|31.99|3
1646150700000|2022-03-01 16:05:00|32.05|31.97|32.07|31.99|32.07|31.99|32.05|31.97|17
1646150710000|2022-03-01 16:05:10|32.05|31.97|32.05|31.97|32.07|31.99|32.05|31.97|13
1646150720000|2022-03-01 16:05:20|32.07|31.99|32.07|31.99|32.07|31.99|32.05|31.97|3
1646150730000|2022-03-01 16:05:30|32.06|31.98|32.13|32.05|32.14|32.06|32.06|31.98|25
1646150740000|2022-03-01 16:05:40|32.12|32.04|32.22|32.14|32.22|32.14|32.12|32.04|26
1646150750000|2022-03-01 16:05:50|32.21|32.13|32.17|32.09|32.22|32.14|32.17|32.09|21
1646150760000|2022-03-01 16:06:00|32.18|32.1|32.22|32.14|32.22|32.14|32.17|32.09|10
1646150770000|2022-03-01 16:06:10|32.2|32.12|32.25|32.17|32.26|32.18|32.17|32.09|24
1646150780000|2022-03-01 16:06:20|32.26|32.18|32.27|32.19|32.27|32.19|32.26|32.18|2
1646150790000|2022-03-01 16:06:30|32.26|32.18|32.27|32.19|32.27|32.19|32.26|32.18|1
1646150800000|2022-03-01 16:06:40|32.26|32.18|32.22|32.14|32.26|32.18|32.22|32.14|61
1646150810000|2022-03-01 16:06:50|32.23|32.15|32.22|32.14|32.26|32.18|32.22|32.14|31
1646150820000|2022-03-01 16:07:00|32.23|32.15|32.22|32.14|32.27|32.19|32.22|32.14|37
1646150830000|2022-03-01 16:07:10|32.18|32.1|32.22|32.14|32.22|32.14|32.17|32.09|41
1646150840000|2022-03-01 16:07:20|32.2|32.12|32.22|32.14|32.22|32.14|32.2|32.12|0
1646150850000|2022-03-01 16:07:30|32.24|32.16|32.27|32.19|32.27|32.19|32.24|32.16|1
1646150860000|2022-03-01 16:07:40|32.28|32.2|32.27|32.19|32.29|32.21|32.27|32.19|8
1646150870000|2022-03-01 16:07:50|32.28|32.2|32.27|32.19|32.32|32.24|32.27|32.19|2
1646150880000|2022-03-01 16:08:00|32.25|32.17|32.27|32.19|32.27|32.19|32.22|32.14|33
1646150890000|2022-03-01 16:08:10|32.26|32.18|32.25|32.17|32.27|32.19|32.25|32.17|8
1646150900000|2022-03-01 16:08:20|32.22|32.14|32.14|32.06|32.25|32.17|32.13|32.05|126
1646150910000|2022-03-01 16:08:30|32.15|32.07|32.12|32.04|32.15|32.07|32.12|32.04|66
1646150920000|2022-03-01 16:08:40|32.13|32.05|32.09|32.01|32.13|32.05|32.09|32.01|26
1646150930000|2022-03-01 16:08:50|32.06|31.98|32.09|32.01|32.09|32.01|32.06|31.98|65
1646150940000|2022-03-01 16:09:00|32.06|31.98|32.13|32.05|32.13|32.05|32.06|31.98|36
1646150950000|2022-03-01 16:09:10|32.14|32.06|32.17|32.09|32.17|32.09|32.12|32.04|2
1646150960000|2022-03-01 16:09:20|32.16|32.08|32.19|32.11|32.22|32.14|32.14|32.06|27
1646150970000|2022-03-01 16:09:30|32.2|32.12|32.24|32.16|32.24|32.16|32.2|32.12|1
1646150980000|2022-03-01 16:09:40|32.23|32.15|32.19|32.11|32.23|32.15|32.19|32.11|2
1646150990000|2022-03-01 16:09:50|32.2|32.12|32.19|32.11|32.21|32.13|32.19|32.11|5
1646151000000|2022-03-01 16:10:00|32.18|32.1|32.2|32.12|32.23|32.15|32.17|32.09|50
1646151010000|2022-03-01 16:10:10|32.19|32.11|32.17|32.09|32.19|32.11|32.17|32.09|8
1646151020000|2022-03-01 16:10:20|32.16|32.08|32.17|32.09|32.17|32.09|32.16|32.08|0
1646151030000|2022-03-01 16:10:30|32.12|32.04|32.16|32.08|32.16|32.08|32.12|32.04|5
1646151040000|2022-03-01 16:10:40|32.15|32.07|32.14|32.06|32.19|32.11|32.14|32.06|48
1646151050000|2022-03-01 16:10:50|32.12|32.04|32.12|32.04|32.13|32.05|32.12|32.04|5
1646151060000|2022-03-01 16:11:00|32.11|32.03|32.12|32.04|32.12|32.04|32.11|32.03|5
1646151070000|2022-03-01 16:11:10|32.11|32.03|32.07|31.99|32.11|32.03|32.07|31.99|23
1646151080000|2022-03-01 16:11:20|32.12|32.04|32.07|31.99|32.12|32.04|32.07|31.99|87
1646151090000|2022-03-01 16:11:30|32.12|32.04|32.12|32.04|32.13|32.05|32.12|32.04|11
1646151110000|2022-03-01 16:11:50|32.13|32.05|32.14|32.06|32.15|32.07|32.13|32.05|0
1646151120000|2022-03-01 16:12:00|32.15|32.07|32.12|32.04|32.19|32.11|32.12|32.04|1
1646151130000|2022-03-01 16:12:10|32.13|32.05|32.12|32.04|32.14|32.06|32.12|32.04|6
1646151140000|2022-03-01 16:12:20|32.13|32.05|32.14|32.06|32.18|32.1|32.12|32.04|32
1646151150000|2022-03-01 16:12:30|32.13|32.05|32.13|32.05|32.13|32.05|32.13|32.05|2
1646151160000|2022-03-01 16:12:40|32.12|32.04|32.14|32.06|32.14|32.06|32.12|32.04|13
1646151170000|2022-03-01 16:12:50|32.13|32.05|32.12|32.04|32.14|32.06|32.12|32.04|31
1646151180000|2022-03-01 16:13:00|32.09|32.01|32.12|32.04|32.12|32.04|32.08|32|117
1646151190000|2022-03-01 16:13:10|32.09|32.01|32.12|32.04|32.12|32.04|32.07|31.99|15
1646151200000|2022-03-01 16:13:20|32.1|32.02|32.1|32.02|32.1|32.02|32.1|32.02|61
1646151210000|2022-03-01 16:13:30|32.12|32.04|32.13|32.05|32.14|32.06|32.12|32.04|3
1646151220000|2022-03-01 16:13:40|32.14|32.06|32.09|32.01|32.14|32.06|32.09|32.01|1
1646151230000|2022-03-01 16:13:50|32.07|31.99|32.1|32.02|32.1|32.02|32.07|31.99|38
1646151240000|2022-03-01 16:14:00|32.12|32.04|32.07|31.99|32.13|32.05|32.07|31.99|8
1646151250000|2022-03-01 16:14:10|32.03|31.95|32.02|31.94|32.03|31.95|32.02|31.94|20
1646151260000|2022-03-01 16:14:20|31.99|31.91|31.93|31.85|31.99|31.91|31.93|31.85|229
1646151270000|2022-03-01 16:14:30|31.95|31.87|31.95|31.87|31.95|31.87|31.91|31.83|5
1646151280000|2022-03-01 16:14:40|31.93|31.85|31.9|31.82|31.95|31.87|31.9|31.82|36
1646151290000|2022-03-01 16:14:50|31.89|31.81|31.87|31.79|31.91|31.83|31.87|31.79|47
1646151300000|2022-03-01 16:15:00|31.89|31.81|31.9|31.82|31.91|31.83|31.87|31.79|37
1646151310000|2022-03-01 16:15:10|31.89|31.81|31.87|31.79|31.9|31.82|31.84|31.76|21
1646151320000|2022-03-01 16:15:20|31.86|31.78|31.9|31.82|31.9|31.82|31.85|31.77|44
1646151330000|2022-03-01 16:15:30|31.89|31.81|31.89|31.81|31.9|31.82|31.87|31.79|4
1646151340000|2022-03-01 16:15:40|31.91|31.83|31.91|31.83|31.92|31.84|31.91|31.83|1
1646151350000|2022-03-01 16:15:50|31.92|31.84|31.95|31.87|31.95|31.87|31.92|31.84|8
1646151360000|2022-03-01 16:16:00|32|31.92|32|31.92|32.01|31.93|32|31.92|26
1646151370000|2022-03-01 16:16:10|32.01|31.93|32.05|31.97|32.05|31.97|32.01|31.93|2
1646151380000|2022-03-01 16:16:20|32.03|31.95|32.02|31.94|32.05|31.97|32|31.92|11
1646151390000|2022-03-01 16:16:30|32.01|31.93|31.97|31.89|32.01|31.93|31.97|31.89|9
1646151400000|2022-03-01 16:16:40|31.99|31.91|32.05|31.97|32.05|31.97|31.99|31.91|6
1646151410000|2022-03-01 16:16:50|32.03|31.95|32.02|31.94|32.05|31.97|32.02|31.94|1
1646151420000|2022-03-01 16:17:00|32.01|31.93|32|31.92|32.02|31.94|31.98|31.9|34
1646151430000|2022-03-01 16:17:10|32.01|31.93|32.02|31.94|32.02|31.94|32|31.92|3
1646151440000|2022-03-01 16:17:20|32.03|31.95|32.06|31.98|32.06|31.98|32.02|31.94|3
1646151450000|2022-03-01 16:17:30|32.07|31.99|32.04|31.96|32.08|32|32.02|31.94|42
1646151460000|2022-03-01 16:17:40|32.03|31.95|32.04|31.96|32.06|31.98|32.03|31.95|5
1646151470000|2022-03-01 16:17:50|32.02|31.94|32.04|31.96|32.04|31.96|32.02|31.94|30
1646151480000|2022-03-01 16:18:00|32.03|31.95|32.04|31.96|32.04|31.96|32.03|31.95|1
1646151490000|2022-03-01 16:18:10|32.02|31.94|32.04|31.96|32.04|31.96|32.02|31.94|12
1646151510000|2022-03-01 16:18:30|32.05|31.97|32.07|31.99|32.09|32.01|32.05|31.97|13
1646151520000|2022-03-01 16:18:40|32.08|32|32.07|31.99|32.09|32.01|32.07|31.99|30
1646151530000|2022-03-01 16:18:50|32.08|32|32.09|32.01|32.09|32.01|32.06|31.98|48
1646151540000|2022-03-01 16:19:00|32.14|32.06|32.12|32.04|32.14|32.06|32.09|32.01|62
1646151550000|2022-03-01 16:19:10|32.14|32.06|32.19|32.11|32.19|32.11|32.14|32.06|63
1646151560000|2022-03-01 16:19:20|32.18|32.1|32.24|32.16|32.24|32.16|32.17|32.09|17
1646151570000|2022-03-01 16:19:30|32.26|32.18|32.26|32.18|32.28|32.2|32.26|32.18|86
1646151580000|2022-03-01 16:19:40|32.27|32.19|32.28|32.2|32.31|32.23|32.26|32.18|23
1646151590000|2022-03-01 16:19:50|32.26|32.18|32.27|32.19|32.28|32.2|32.26|32.18|31
1646151600000|2022-03-01 16:20:00|32.28|32.2|32.28|32.2|32.33|32.25|32.27|32.19|18
1646151610000|2022-03-01 16:20:10|32.3|32.22|32.28|32.2|32.3|32.22|32.26|32.18|26
1646151620000|2022-03-01 16:20:20|||||||||25
1646151630000|2022-03-01 16:20:30|32.3|32.22|32.3|32.22|32.33|32.25|32.28|32.2|50
1646151640000|2022-03-01 16:20:40|32.28|32.2|32.27|32.19|32.28|32.2|32.23|32.15|63
1646151650000|2022-03-01 16:20:50|32.26|32.18|32.26|32.18|32.28|32.2|32.23|32.15|63
1646151670000|2022-03-01 16:21:10|32.23|32.15|32.26|32.18|32.26|32.18|32.23|32.15|56
1646151680000|2022-03-01 16:21:20|32.23|32.15|32.21|32.13|32.23|32.15|32.21|32.13|31
1646151690000|2022-03-01 16:21:30|32.26|32.18|32.29|32.21|32.3|32.22|32.26|32.18|186
1646151700000|2022-03-01 16:21:40|32.3|32.22|32.31|32.23|32.34|32.26|32.29|32.21|34
1646151710000|2022-03-01 16:21:50|32.34|32.26|32.32|32.24|32.34|32.26|32.3|32.22|99
1646151720000|2022-03-01 16:22:00|32.33|32.25|32.26|32.18|32.33|32.25|32.26|32.18|54
1646151730000|2022-03-01 16:22:10|32.27|32.19|32.26|32.18|32.27|32.19|32.21|32.13|31
1646151740000|2022-03-01 16:22:20|32.23|32.15|32.26|32.18|32.26|32.18|32.23|32.15|28
1646151750000|2022-03-01 16:22:30|32.24|32.16|32.26|32.18|32.26|32.18|32.22|32.14|5
1646151760000|2022-03-01 16:22:40|32.31|32.23|32.31|32.23|32.31|32.23|32.27|32.19|13
1646151770000|2022-03-01 16:22:50|32.27|32.19|32.28|32.2|32.31|32.23|32.27|32.19|28
1646151780000|2022-03-01 16:23:00|32.26|32.18|32.23|32.15|32.26|32.18|32.23|32.15|29
1646151790000|2022-03-01 16:23:10|32.22|32.14|32.22|32.14|32.22|32.14|32.18|32.1|66
1646151800000|2022-03-01 16:23:20|32.23|32.15|32.18|32.1|32.23|32.15|32.18|32.1|202
1646151810000|2022-03-01 16:23:30|32.16|32.08|32.16|32.08|32.18|32.1|32.16|32.08|15
1646151820000|2022-03-01 16:23:40|32.11|32.03|32.13|32.05|32.15|32.07|32.11|32.03|122
1646151830000|2022-03-01 16:23:50|32.12|32.04|32.13|32.05|32.13|32.05|32.12|32.04|1
1646151840000|2022-03-01 16:24:00|32.16|32.08|32.15|32.07|32.18|32.1|32.13|32.05|8
1646151850000|2022-03-01 16:24:10|32.13|32.05|32.13|32.05|32.15|32.07|32.13|32.05|22
1646151860000|2022-03-01 16:24:20|32.16|32.08|32.18|32.1|32.2|32.12|32.16|32.08|10
1646151870000|2022-03-01 16:24:30|32.2|32.12|32.21|32.13|32.21|32.13|32.2|32.12|0
1646151880000|2022-03-01 16:24:40|32.23|32.15|32.22|32.14|32.25|32.17|32.21|32.13|98
1646151890000|2022-03-01 16:24:50|32.21|32.13|32.2|32.12|32.22|32.14|32.18|32.1|31
1646151900000|2022-03-01 16:25:00|32.21|32.13|32.25|32.17|32.25|32.17|32.21|32.13|6
1646151910000|2022-03-01 16:25:10|32.23|32.15|32.23|32.15|32.26|32.18|32.23|32.15|63
1646151920000|2022-03-01 16:25:20|32.25|32.17|32.3|32.22|32.3|32.22|32.23|32.15|325
1646151930000|2022-03-01 16:25:30|32.33|32.25|32.31|32.23|32.33|32.25|32.3|32.22|55
1646151940000|2022-03-01 16:25:40|32.3|32.22|32.38|32.3|32.38|32.3|32.3|32.22|56
1646151950000|2022-03-01 16:25:50|32.4|32.32|32.4|32.32|32.4|32.32|32.39|32.31|204
1646151960000|2022-03-01 16:26:00|32.41|32.33|32.48|32.4|32.48|32.4|32.4|32.32|105
1646151970000|2022-03-01 16:26:10|32.46|32.38|32.45|32.37|32.46|32.38|32.45|32.37|69
1646151980000|2022-03-01 16:26:20|32.46|32.38|32.45|32.37|32.48|32.4|32.45|32.37|83
1646151990000|2022-03-01 16:26:30|32.43|32.35|32.35|32.27|32.43|32.35|32.35|32.27|119
1646152000000|2022-03-01 16:26:40|32.38|32.3|32.38|32.3|32.39|32.31|32.38|32.3|40
1646152010000|2022-03-01 16:26:50|||||||||16
1646152020000|2022-03-01 16:27:00|32.37|32.29|32.37|32.29|32.37|32.29|32.37|32.29|1
1646152030000|2022-03-01 16:27:10|32.42|32.34|32.39|32.31|32.42|32.34|32.37|32.29|34
1646152040000|2022-03-01 16:27:20|32.4|32.32|32.42|32.34|32.42|32.34|32.39|32.31|15
1646152050000|2022-03-01 16:27:30|32.4|32.32|32.4|32.32|32.42|32.34|32.37|32.29|15
1646152060000|2022-03-01 16:27:40|32.39|32.31|32.36|32.28|32.4|32.32|32.36|32.28|44
1646152070000|2022-03-01 16:27:50|32.37|32.29|32.37|32.29|32.37|32.29|32.37|32.29|19
1646152080000|2022-03-01 16:28:00|32.36|32.28|32.4|32.32|32.44|32.36|32.36|32.28|35
1646152090000|2022-03-01 16:28:10|32.41|32.33|32.4|32.32|32.42|32.34|32.39|32.31|25
1646152100000|2022-03-01 16:28:20|32.41|32.33|32.45|32.37|32.45|32.37|32.4|32.32|8
1646152110000|2022-03-01 16:28:30|32.46|32.38|32.47|32.39|32.47|32.39|32.45|32.37|18
1646152120000|2022-03-01 16:28:40|||||||||16
1646152130000|2022-03-01 16:28:50|32.48|32.4|32.51|32.43|32.51|32.43|32.48|32.4|132
1646152140000|2022-03-01 16:29:00|32.52|32.44|32.54|32.46|32.54|32.46|32.52|32.44|35
1646152150000|2022-03-01 16:29:10|32.57|32.49|32.56|32.48|32.59|32.51|32.54|32.46|32
1646152160000|2022-03-01 16:29:20|32.54|32.46|32.55|32.47|32.56|32.48|32.52|32.44|28
1646152170000|2022-03-01 16:29:30|32.53|32.45|32.52|32.44|32.57|32.49|32.5|32.42|83
1646152180000|2022-03-01 16:29:40|32.5|32.42|32.53|32.45|32.54|32.46|32.5|32.42|28
1646152190000|2022-03-01 16:29:50|32.54|32.46|32.52|32.44|32.57|32.49|32.52|32.44|61
1646152200000|2022-03-01 16:30:00|32.5|32.42|32.55|32.47|32.55|32.47|32.46|32.38|254
1646152210000|2022-03-01 16:30:10|32.52|32.44|32.5|32.42|32.53|32.45|32.49|32.41|85
1646152220000|2022-03-01 16:30:20|||||||||35
1646152230000|2022-03-01 16:30:30|32.51|32.43|32.51|32.43|32.55|32.47|32.51|32.43|22
1646152240000|2022-03-01 16:30:40|32.49|32.41|32.52|32.44|32.52|32.44|32.47|32.39|33
1646152250000|2022-03-01 16:30:50|32.54|32.46|32.52|32.44|32.54|32.46|32.52|32.44|29
1646152260000|2022-03-01 16:31:00|32.51|32.43|32.51|32.43|32.52|32.44|32.5|32.42|30
1646152270000|2022-03-01 16:31:10|32.5|32.42|32.55|32.47|32.55|32.47|32.5|32.42|12
1646152280000|2022-03-01 16:31:20|32.56|32.48|32.57|32.49|32.57|32.49|32.55|32.47|15
1646152290000|2022-03-01 16:31:30|32.59|32.51|32.56|32.48|32.59|32.51|32.55|32.47|31
1646152300000|2022-03-01 16:31:40|32.55|32.47|32.57|32.49|32.62|32.54|32.55|32.47|49
1646152310000|2022-03-01 16:31:50|32.61|32.53|32.6|32.52|32.62|32.54|32.6|32.52|2
1646152320000|2022-03-01 16:32:00|32.61|32.53|32.6|32.52|32.61|32.53|32.57|32.49|1
1646152330000|2022-03-01 16:32:10|32.62|32.54|32.61|32.53|32.65|32.57|32.6|32.52|53
1646152340000|2022-03-01 16:32:20|32.6|32.52|32.63|32.55|32.65|32.57|32.6|32.52|0
1646152350000|2022-03-01 16:32:30|32.65|32.57|32.61|32.53|32.65|32.57|32.61|32.53|1
1646152360000|2022-03-01 16:32:40|32.63|32.55|32.65|32.57|32.67|32.59|32.63|32.55|56
1646152370000|2022-03-01 16:32:50|32.63|32.55|32.63|32.55|32.63|32.55|32.61|32.53|0
1646152380000|2022-03-01 16:33:00|32.67|32.59|32.63|32.55|32.67|32.59|32.61|32.53|7
1646152390000|2022-03-01 16:33:10|32.61|32.53|32.67|32.59|32.67|32.59|32.6|32.52|9
1646152400000|2022-03-01 16:33:20|32.68|32.6|32.72|32.64|32.72|32.64|32.67|32.59|5
1646152410000|2022-03-01 16:33:30|32.73|32.65|32.76|32.68|32.77|32.69|32.73|32.65|35
1646152420000|2022-03-01 16:33:40|32.74|32.66|32.73|32.65|32.74|32.66|32.72|32.64|14
1646152430000|2022-03-01 16:33:50|32.72|32.64|32.72|32.64|32.72|32.64|32.72|32.64|0
1646152440000|2022-03-01 16:34:00|32.68|32.6|32.67|32.59|32.73|32.65|32.67|32.59|8
1646152450000|2022-03-01 16:34:10|32.68|32.6|32.73|32.65|32.73|32.65|32.68|32.6|3
1646152460000|2022-03-01 16:34:20|32.72|32.64|32.84|32.76|32.86|32.78|32.72|32.64|42
1646152470000|2022-03-01 16:34:30|32.83|32.75|32.77|32.69|32.83|32.75|32.77|32.69|20
1646152480000|2022-03-01 16:34:40|32.78|32.7|32.77|32.69|32.78|32.7|32.77|32.69|2
1646152490000|2022-03-01 16:34:50|32.76|32.68|32.77|32.69|32.79|32.71|32.76|32.68|36
1646152500000|2022-03-01 16:35:00|32.74|32.66|32.77|32.69|32.82|32.74|32.7|32.62|23
1646152510000|2022-03-01 16:35:10|32.78|32.7|32.83|32.75|32.87|32.79|32.77|32.69|4
1646152520000|2022-03-01 16:35:20|32.82|32.74|32.87|32.79|32.87|32.79|32.81|32.73|32
1646152530000|2022-03-01 16:35:30|32.86|32.78|32.86|32.78|32.87|32.79|32.83|32.75|12
1646152540000|2022-03-01 16:35:40|32.84|32.76|32.82|32.74|32.84|32.76|32.77|32.69|3
1646152550000|2022-03-01 16:35:50|32.81|32.73|32.8|32.72|32.82|32.74|32.75|32.67|165
1646152560000|2022-03-01 16:36:00|32.78|32.7|32.76|32.68|32.8|32.72|32.75|32.67|38
1646152570000|2022-03-01 16:36:10|32.79|32.71|32.77|32.69|32.8|32.72|32.75|32.67|10
1646152580000|2022-03-01 16:36:20|32.76|32.68|32.77|32.69|32.78|32.7|32.75|32.67|37
1646152590000|2022-03-01 16:36:30|32.75|32.67|32.77|32.69|32.77|32.69|32.75|32.67|43
1646152600000|2022-03-01 16:36:40|32.78|32.7|32.8|32.72|32.8|32.72|32.78|32.7|1
1646152610000|2022-03-01 16:36:50|32.78|32.7|32.8|32.72|32.8|32.72|32.77|32.69|0
1646152620000|2022-03-01 16:37:00|32.78|32.7|32.76|32.68|32.8|32.72|32.75|32.67|0
1646152630000|2022-03-01 16:37:10|32.75|32.67|32.75|32.67|32.76|32.68|32.72|32.64|1
1646152640000|2022-03-01 16:37:20|32.76|32.68|32.76|32.68|32.76|32.68|32.72|32.64|1
1646152650000|2022-03-01 16:37:30|32.77|32.69|32.83|32.75|32.83|32.75|32.75|32.67|4
1646152660000|2022-03-01 16:37:40|32.82|32.74|32.85|32.77|32.87|32.79|32.8|32.72|14
1646152670000|2022-03-01 16:37:50|32.86|32.78|32.85|32.77|32.86|32.78|32.8|32.72|3
1646152680000|2022-03-01 16:38:00|32.83|32.75|32.83|32.75|32.85|32.77|32.81|32.73|0
1646152690000|2022-03-01 16:38:10|32.82|32.74|32.82|32.74|32.83|32.75|32.82|32.74|0
1646152700000|2022-03-01 16:38:20|32.83|32.75|32.86|32.78|32.86|32.78|32.82|32.74|6
1646152710000|2022-03-01 16:38:30|32.85|32.77|32.88|32.8|32.88|32.8|32.85|32.77|1
1646152720000|2022-03-01 16:38:40|32.92|32.84|32.92|32.84|32.92|32.84|32.87|32.79|4
1646152730000|2022-03-01 16:38:50|32.88|32.8|32.92|32.84|32.92|32.84|32.87|32.79|21
1646152740000|2022-03-01 16:39:00|32.89|32.81|32.92|32.84|32.96|32.88|32.87|32.79|145
1646152750000|2022-03-01 16:39:10|32.91|32.83|32.92|32.84|32.92|32.84|32.91|32.83|0
1646152760000|2022-03-01 16:39:20|32.91|32.83|32.87|32.79|32.91|32.83|32.87|32.79|8
1646152770000|2022-03-01 16:39:30|32.86|32.78|32.83|32.75|32.87|32.79|32.81|32.73|3
1646152780000|2022-03-01 16:39:40|32.82|32.74|32.83|32.75|32.85|32.77|32.81|32.73|2
1646152790000|2022-03-01 16:39:50|32.82|32.74|32.83|32.75|32.86|32.78|32.82|32.74|9
1646152800000|2022-03-01 16:40:00|32.82|32.74|32.87|32.79|32.88|32.8|32.8|32.72|9
1646152810000|2022-03-01 16:40:10|32.88|32.8|32.83|32.75|32.88|32.8|32.83|32.75|2
1646152820000|2022-03-01 16:40:20|32.82|32.74|32.8|32.72|32.83|32.75|32.8|32.72|2
1646152830000|2022-03-01 16:40:30|32.82|32.74|32.83|32.75|32.83|32.75|32.8|32.72|1
1646152840000|2022-03-01 16:40:40|32.82|32.74|32.8|32.72|32.83|32.75|32.77|32.69|78
1646152850000|2022-03-01 16:40:50|32.81|32.73|32.8|32.72|32.81|32.73|32.76|32.68|9
1646152860000|2022-03-01 16:41:00|32.79|32.71|32.76|32.68|32.8|32.72|32.72|32.64|12
1646152870000|2022-03-01 16:41:10|32.75|32.67|32.81|32.73|32.81|32.73|32.75|32.67|9
1646152880000|2022-03-01 16:41:20|32.82|32.74|32.8|32.72|32.82|32.74|32.8|32.72|0
1646152890000|2022-03-01 16:41:30|32.81|32.73|32.8|32.72|32.81|32.73|32.77|32.69|7
1646152900000|2022-03-01 16:41:40|32.81|32.73|32.83|32.75|32.85|32.77|32.81|32.73|12
1646152910000|2022-03-01 16:41:50|32.82|32.74|32.76|32.68|32.82|32.74|32.72|32.64|2
1646152920000|2022-03-01 16:42:00|32.74|32.66|32.74|32.66|32.76|32.68|32.71|32.63|11
1646152930000|2022-03-01 16:42:10|32.75|32.67|32.8|32.72|32.8|32.72|32.74|32.66|9
1646152950000|2022-03-01 16:42:30|32.79|32.71|32.8|32.72|32.8|32.72|32.76|32.68|3
1646152960000|2022-03-01 16:42:40|32.79|32.71|32.8|32.72|32.81|32.73|32.79|32.71|0
1646152970000|2022-03-01 16:42:50|32.77|32.69|32.8|32.72|32.81|32.73|32.76|32.68|2
1646152980000|2022-03-01 16:43:00|32.81|32.73|32.83|32.75|32.85|32.77|32.81|32.73|2
1646152990000|2022-03-01 16:43:10|32.82|32.74|32.87|32.79|32.87|32.79|32.8|32.72|3
1646153000000|2022-03-01 16:43:20|32.88|32.8|32.81|32.73|32.88|32.8|32.81|32.73|10
1646153010000|2022-03-01 16:43:30|32.82|32.74|32.88|32.8|32.9|32.82|32.81|32.73|3
1646153020000|2022-03-01 16:43:40|32.87|32.79|32.85|32.77|32.88|32.8|32.85|32.77|9
1646153030000|2022-03-01 16:43:50|32.86|32.78|32.85|32.77|32.86|32.78|32.85|32.77|0
1646153040000|2022-03-01 16:44:00|32.86|32.78|32.86|32.78|32.88|32.8|32.85|32.77|2
1646153050000|2022-03-01 16:44:10|32.85|32.77|32.81|32.73|32.85|32.77|32.81|32.73|0
1646153060000|2022-03-01 16:44:20|32.8|32.72|32.85|32.77|32.85|32.77|32.8|32.72|0
1646153070000|2022-03-01 16:44:30|32.86|32.78|32.85|32.77|32.88|32.8|32.85|32.77|0
1646153080000|2022-03-01 16:44:40|32.83|32.75|32.85|32.77|32.85|32.77|32.81|32.73|3
1646153090000|2022-03-01 16:44:50|32.83|32.75|32.82|32.74|32.83|32.75|32.82|32.74|0
1646153100000|2022-03-01 16:45:00|32.85|32.77|32.88|32.8|32.9|32.82|32.85|32.77|10
1646153110000|2022-03-01 16:45:10|32.87|32.79|32.95|32.87|32.98|32.9|32.87|32.79|4
1646153120000|2022-03-01 16:45:20|32.96|32.88|32.91|32.83|33.02|32.94|32.91|32.83|93
1646153130000|2022-03-01 16:45:30|32.93|32.85|32.95|32.87|32.95|32.87|32.91|32.83|8
1646153140000|2022-03-01 16:45:40|32.97|32.89|33|32.92|33|32.92|32.97|32.89|20
1646153150000|2022-03-01 16:45:50|32.97|32.89|33|32.92|33|32.92|32.96|32.88|2
1646153160000|2022-03-01 16:46:00|33.05|32.97|33.05|32.97|33.05|32.97|33.03|32.95|1
1646153170000|2022-03-01 16:46:10|33.02|32.94|33.06|32.98|33.07|32.99|33.02|32.94|10
1646153180000|2022-03-01 16:46:20|33.05|32.97|33.05|32.97|33.06|32.98|33.03|32.95|0
1646153190000|2022-03-01 16:46:30|33.02|32.94|33.01|32.93|33.05|32.97|33.01|32.93|7
1646153200000|2022-03-01 16:46:40|33.05|32.97|33.03|32.95|33.05|32.97|33.01|32.93|17
1646153210000|2022-03-01 16:46:50|33.02|32.94|33.05|32.97|33.07|32.99|33.02|32.94|16
1646153220000|2022-03-01 16:47:00|33.07|32.99|33.08|33|33.1|33.02|33.07|32.99|20
1646153230000|2022-03-01 16:47:10|33.1|33.02|33.06|32.98|33.1|33.02|33.03|32.95|24
1646153240000|2022-03-01 16:47:20|33.04|32.96|33.07|32.99|33.07|32.99|33|32.92|154
1646153250000|2022-03-01 16:47:30|||||||||4
1646153260000|2022-03-01 16:47:40|33.1|33.02|33.08|33|33.12|33.04|33.05|32.97|66
1646153270000|2022-03-01 16:47:50|33.09|33.01|33.07|32.99|33.09|33.01|33.05|32.97|12
1646153280000|2022-03-01 16:48:00|33.06|32.98|33.07|32.99|33.1|33.02|33.06|32.98|2
1646153290000|2022-03-01 16:48:10|33.06|32.98|33.02|32.94|33.07|32.99|33.02|32.94|57
1646153300000|2022-03-01 16:48:20|33.03|32.95|33.06|32.98|33.06|32.98|32.99|32.91|30
1646153310000|2022-03-01 16:48:30|33.04|32.96|33.06|32.98|33.06|32.98|33.01|32.93|4
1646153330000|2022-03-01 16:48:50|33.04|32.96|33.06|32.98|33.06|32.98|33.03|32.95|22
1646153340000|2022-03-01 16:49:00|33.05|32.97|33.01|32.93|33.05|32.97|32.97|32.89|43
1646153350000|2022-03-01 16:49:10|33.02|32.94|33.02|32.94|33.04|32.96|33|32.92|15
1646153360000|2022-03-01 16:49:20|33.04|32.96|33.08|33|33.08|33|33.04|32.96|24
1646153370000|2022-03-01 16:49:30|33.1|33.02|33.1|33.02|33.11|33.03|33.1|33.02|13
1646153380000|2022-03-01 16:49:40|33.09|33.01|33.06|32.98|33.11|33.03|33.06|32.98|0
1646153390000|2022-03-01 16:49:50|33.05|32.97|32.96|32.88|33.05|32.97|32.96|32.88|20
1646153400000|2022-03-01 16:50:00|32.97|32.89|32.96|32.88|32.97|32.89|32.9|32.82|33
1646153410000|2022-03-01 16:50:10|32.95|32.87|32.92|32.84|32.96|32.88|32.91|32.83|0
1646153420000|2022-03-01 16:50:20|32.93|32.85|32.92|32.84|32.95|32.87|32.91|32.83|91
1646153430000|2022-03-01 16:50:30|32.9|32.82|32.9|32.82|32.91|32.83|32.89|32.81|110
1646153440000|2022-03-01 16:50:40|32.91|32.83|32.86|32.78|32.94|32.86|32.86|32.78|4
1646153450000|2022-03-01 16:50:50|32.88|32.8|32.91|32.83|32.91|32.83|32.86|32.78|67
1646153460000|2022-03-01 16:51:00|32.89|32.81|32.86|32.78|32.9|32.82|32.84|32.76|49
1646153470000|2022-03-01 16:51:10|32.85|32.77|32.89|32.81|32.89|32.81|32.85|32.77|5
1646153490000|2022-03-01 16:51:30|32.91|32.83|32.9|32.82|32.94|32.86|32.9|32.82|18
1646153500000|2022-03-01 16:51:40|32.89|32.81|32.94|32.86|32.94|32.86|32.86|32.78|15
1646153510000|2022-03-01 16:51:50|32.93|32.85|32.93|32.85|32.94|32.86|32.9|32.82|2
1646153520000|2022-03-01 16:52:00|32.9|32.82|32.88|32.8|32.93|32.85|32.88|32.8|18
1646153530000|2022-03-01 16:52:10|32.86|32.78|32.88|32.8|32.88|32.8|32.84|32.76|16
1646153540000|2022-03-01 16:52:20|32.86|32.78|32.86|32.78|32.88|32.8|32.86|32.78|0
1646153550000|2022-03-01 16:52:30|32.85|32.77|32.86|32.78|32.86|32.78|32.84|32.76|20
1646153560000|2022-03-01 16:52:40|32.85|32.77|32.89|32.81|32.89|32.81|32.85|32.77|9
1646153570000|2022-03-01 16:52:50|32.9|32.82|32.94|32.86|32.94|32.86|32.9|32.82|0
1646153580000|2022-03-01 16:53:00|32.93|32.85|32.9|32.82|32.94|32.86|32.9|32.82|2
1646153590000|2022-03-01 16:53:10|32.89|32.81|32.86|32.78|32.9|32.82|32.86|32.78|13
1646153600000|2022-03-01 16:53:20|32.89|32.81|32.89|32.81|32.89|32.81|32.86|32.78|719
1646153610000|2022-03-01 16:53:30|32.88|32.8|32.86|32.78|32.89|32.81|32.83|32.75|3
1646153620000|2022-03-01 16:53:40|32.89|32.81|32.89|32.81|32.89|32.81|32.86|32.78|10
1646153630000|2022-03-01 16:53:50|32.9|32.82|32.88|32.8|32.9|32.82|32.86|32.78|4
1646153640000|2022-03-01 16:54:00|32.89|32.81|32.94|32.86|32.94|32.86|32.89|32.81|19
1646153650000|2022-03-01 16:54:10|32.92|32.84|32.94|32.86|32.94|32.86|32.92|32.84|1
1646153660000|2022-03-01 16:54:20|32.91|32.83|32.89|32.81|32.94|32.86|32.86|32.78|49
1646153670000|2022-03-01 16:54:30|32.9|32.82|32.87|32.79|32.9|32.82|32.86|32.78|15
1646153680000|2022-03-01 16:54:40|32.89|32.81|32.86|32.78|32.9|32.82|32.86|32.78|34
1646153690000|2022-03-01 16:54:50|32.87|32.79|32.89|32.81|32.89|32.81|32.85|32.77|13
1646153700000|2022-03-01 16:55:00|32.87|32.79|32.91|32.83|32.94|32.86|32.87|32.79|15
1646153710000|2022-03-01 16:55:10|32.92|32.84|32.88|32.8|32.93|32.85|32.88|32.8|10
1646153720000|2022-03-01 16:55:20|32.9|32.82|32.91|32.83|32.91|32.83|32.9|32.82|8
1646153730000|2022-03-01 16:55:30|32.93|32.85|32.93|32.85|32.95|32.87|32.91|32.83|5
1646153740000|2022-03-01 16:55:40|32.91|32.83|32.93|32.85|32.93|32.85|32.91|32.83|32
1646153750000|2022-03-01 16:55:50|32.96|32.88|32.96|32.88|32.98|32.9|32.95|32.87|6
1646153760000|2022-03-01 16:56:00|32.98|32.9|33.03|32.95|33.04|32.96|32.98|32.9|25
1646153770000|2022-03-01 16:56:10|33.04|32.96|33.03|32.95|33.04|32.96|33.01|32.93|0
1646153780000|2022-03-01 16:56:20|33.01|32.93|33.05|32.97|33.05|32.97|33.01|32.93|32
1646153790000|2022-03-01 16:56:30|33.04|32.96|33.06|32.98|33.06|32.98|33.03|32.95|8
1646153800000|2022-03-01 16:56:40|33.05|32.97|32.99|32.91|33.05|32.97|32.97|32.89|38
1646153810000|2022-03-01 16:56:50|33|32.92|33.01|32.93|33.01|32.93|33|32.92|30
1646153820000|2022-03-01 16:57:00|32.99|32.91|32.96|32.88|33.01|32.93|32.96|32.88|0
1646153830000|2022-03-01 16:57:10|32.99|32.91|32.96|32.88|32.99|32.91|32.96|32.88|26
1646153840000|2022-03-01 16:57:20|32.93|32.85|32.89|32.81|32.93|32.85|32.88|32.8|46
1646153850000|2022-03-01 16:57:30|32.88|32.8|32.94|32.86|32.94|32.86|32.88|32.8|19
1646153860000|2022-03-01 16:57:40|32.92|32.84|32.94|32.86|32.95|32.87|32.92|32.84|35
1646153870000|2022-03-01 16:57:50|32.92|32.84|32.89|32.81|32.92|32.84|32.89|32.81|2
1646153880000|2022-03-01 16:58:00|32.9|32.82|32.94|32.86|32.94|32.86|32.89|32.81|27
1646153890000|2022-03-01 16:58:10|32.92|32.84|32.94|32.86|32.96|32.88|32.92|32.84|25
1646153900000|2022-03-01 16:58:20|32.96|32.88|32.96|32.88|32.99|32.91|32.94|32.86|53
1646153910000|2022-03-01 16:58:30|32.99|32.91|32.99|32.91|32.99|32.91|32.98|32.9|2
1646153920000|2022-03-01 16:58:40|32.98|32.9|32.99|32.91|32.99|32.91|32.95|32.87|12
1646153930000|2022-03-01 16:58:50|32.98|32.9|32.94|32.86|32.98|32.9|32.94|32.86|0
1646153940000|2022-03-01 16:59:00|32.93|32.85|32.94|32.86|32.94|32.86|32.92|32.84|14
1646153950000|2022-03-01 16:59:10|32.93|32.85|32.92|32.84|32.93|32.85|32.87|32.79|30
1646153960000|2022-03-01 16:59:20|32.88|32.8|32.87|32.79|32.88|32.8|32.87|32.79|4
1646153970000|2022-03-01 16:59:30|||||||||16
1646153980000|2022-03-01 16:59:40|32.86|32.78|32.82|32.74|32.86|32.78|32.82|32.74|46
1646153990000|2022-03-01 16:59:50|32.84|32.76|32.87|32.79|32.87|32.79|32.84|32.76|23
1646154000000|2022-03-01 17:00:00|32.88|32.8|32.87|32.79|32.92|32.84|32.87|32.79|6
1646154010000|2022-03-01 17:00:10|||||||||13
1646154020000|2022-03-01 17:00:20|32.9|32.82|32.93|32.85|32.93|32.85|32.9|32.82|11
1646154030000|2022-03-01 17:00:30|32.9|32.82|32.92|32.84|32.92|32.84|32.9|32.82|0
1646154040000|2022-03-01 17:00:40|||||||||11
1646154050000|2022-03-01 17:00:50|32.91|32.83|32.91|32.83|32.93|32.85|32.91|32.83|27
1646154060000|2022-03-01 17:01:00|32.92|32.84|32.87|32.79|32.92|32.84|32.86|32.78|0
1646154070000|2022-03-01 17:01:10|32.86|32.78|32.87|32.79|32.87|32.79|32.86|32.78|10
1646154080000|2022-03-01 17:01:20|32.86|32.78|32.86|32.78|32.87|32.79|32.83|32.75|16
1646154090000|2022-03-01 17:01:30|32.87|32.79|32.88|32.8|32.89|32.81|32.87|32.79|15
1646154100000|2022-03-01 17:01:40|32.87|32.79|32.87|32.79|32.87|32.79|32.86|32.78|1
1646154110000|2022-03-01 17:01:50|32.86|32.78|32.87|32.79|32.87|32.79|32.84|32.76|12
1646154120000|2022-03-01 17:02:00|32.89|32.81|32.93|32.85|32.94|32.86|32.89|32.81|28
1646154130000|2022-03-01 17:02:10|32.94|32.86|32.89|32.81|32.94|32.86|32.88|32.8|0
1646154140000|2022-03-01 17:02:20|32.9|32.82|32.85|32.77|32.9|32.82|32.85|32.77|23
1646154150000|2022-03-01 17:02:30|32.88|32.8|32.89|32.81|32.89|32.81|32.85|32.77|14
1646154160000|2022-03-01 17:02:40|||||||||13
1646154170000|2022-03-01 17:02:50|32.9|32.82|32.89|32.81|32.94|32.86|32.89|32.81|11
1646154180000|2022-03-01 17:03:00|32.9|32.82|32.9|32.82|32.9|32.82|32.89|32.81|21
1646154190000|2022-03-01 17:03:10|32.89|32.81|32.93|32.85|32.93|32.85|32.88|32.8|0
1646154200000|2022-03-01 17:03:20|32.92|32.84|32.92|32.84|32.93|32.85|32.9|32.82|14
1646154210000|2022-03-01 17:03:30|32.9|32.82|32.94|32.86|32.94|32.86|32.9|32.82|10
1646154220000|2022-03-01 17:03:40|32.93|32.85|32.93|32.85|32.95|32.87|32.93|32.85|0
1646154230000|2022-03-01 17:03:50|32.95|32.87|32.99|32.91|33.01|32.93|32.95|32.87|46
1646154250000|2022-03-01 17:04:10|32.98|32.9|32.97|32.89|32.98|32.9|32.95|32.87|13
1646154260000|2022-03-01 17:04:20|32.99|32.91|33.01|32.93|33.01|32.93|32.98|32.9|19
1646154270000|2022-03-01 17:04:30|33|32.92|32.95|32.87|33|32.92|32.95|32.87|16
1646154280000|2022-03-01 17:04:40|32.97|32.89|32.99|32.91|32.99|32.91|32.95|32.87|20
1646154290000|2022-03-01 17:04:50|33|32.92|33|32.92|33.03|32.95|32.98|32.9|3
1646154300000|2022-03-01 17:05:00|32.99|32.91|32.98|32.9|32.99|32.91|32.95|32.87|4
1646154310000|2022-03-01 17:05:10|32.96|32.88|32.97|32.89|32.99|32.91|32.96|32.88|46
1646154320000|2022-03-01 17:05:20|32.99|32.91|33.01|32.93|33.01|32.93|32.99|32.91|0
1646154330000|2022-03-01 17:05:30|33.02|32.94|33.09|33.01|33.09|33.01|33|32.92|69
1646154340000|2022-03-01 17:05:40|33.11|33.03|33.11|33.03|33.13|33.05|33.11|33.03|49
1646154350000|2022-03-01 17:05:50|33.12|33.04|33.11|33.03|33.12|33.04|33.09|33.01|13
1646154360000|2022-03-01 17:06:00|33.14|33.06|33.16|33.08|33.16|33.08|33.14|33.06|1
1646154370000|2022-03-01 17:06:10|33.15|33.07|33.15|33.07|33.16|33.08|33.14|33.06|14
1646154380000|2022-03-01 17:06:20|33.14|33.06|33.11|33.03|33.15|33.07|33.11|33.03|5
1646154390000|2022-03-01 17:06:30|33.1|33.02|33.01|32.93|33.1|33.02|33.01|32.93|0
1646154400000|2022-03-01 17:06:40|33.02|32.94|33.01|32.93|33.02|32.94|33.01|32.93|0
1646154420000|2022-03-01 17:07:00|33.02|32.94|33.06|32.98|33.09|33.01|33.01|32.93|0
1646154430000|2022-03-01 17:07:10|33.05|32.97|33.06|32.98|33.06|32.98|33.04|32.96|0
1646154440000|2022-03-01 17:07:20|33.05|32.97|33.06|32.98|33.06|32.98|33.04|32.96|0
1646154450000|2022-03-01 17:07:30|33.07|32.99|33.14|33.06|33.14|33.06|33.07|32.99|3
1646154460000|2022-03-01 17:07:40|33.13|33.05|33.16|33.08|33.17|33.09|33.12|33.04|2
1646154470000|2022-03-01 17:07:50|33.17|33.09|33.2|33.12|33.2|33.12|33.17|33.09|0
1646154480000|2022-03-01 17:08:00|33.19|33.11|33.19|33.11|33.22|33.14|33.17|33.09|5
1646154490000|2022-03-01 17:08:10|33.17|33.09|33.24|33.16|33.24|33.16|33.16|33.08|2
1646154500000|2022-03-01 17:08:20|33.25|33.17|33.45|33.37|33.45|33.37|33.25|33.17|83
1646154510000|2022-03-01 17:08:30|33.43|33.35|33.37|33.29|33.45|33.37|33.36|33.28|23
1646154520000|2022-03-01 17:08:40|33.38|33.3|33.39|33.31|33.39|33.31|33.36|33.28|1
1646154530000|2022-03-01 17:08:50|33.43|33.35|33.41|33.33|33.43|33.35|33.41|33.33|10
1646154540000|2022-03-01 17:09:00|33.36|33.28|33.36|33.28|33.37|33.29|33.36|33.28|0
1646154550000|2022-03-01 17:09:10|33.37|33.29|33.37|33.29|33.38|33.3|33.37|33.29|2
1646154560000|2022-03-01 17:09:20|33.36|33.28|33.38|33.3|33.38|33.3|33.36|33.28|0
1646154570000|2022-03-01 17:09:30|33.37|33.29|33.36|33.28|33.38|33.3|33.36|33.28|0
1646154580000|2022-03-01 17:09:40|33.37|33.29|33.36|33.28|33.38|33.3|33.36|33.28|1
1646154590000|2022-03-01 17:09:50|33.37|33.29|33.38|33.3|33.38|33.3|33.36|33.28|0
1646154600000|2022-03-01 17:10:00|33.39|33.31|33.41|33.33|33.41|33.33|33.39|33.31|0
1646154610000|2022-03-01 17:10:10|33.39|33.31|33.41|33.33|33.41|33.33|33.37|33.29|0
1646154620000|2022-03-01 17:10:20|33.39|33.31|33.36|33.28|33.39|33.31|33.36|33.28|2
1646154630000|2022-03-01 17:10:30|33.37|33.29|33.42|33.34|33.42|33.34|33.36|33.28|1
1646154640000|2022-03-01 17:10:40|33.43|33.35|33.43|33.35|33.43|33.35|33.41|33.33|3
1646154650000|2022-03-01 17:10:50|33.44|33.36|33.45|33.37|33.45|33.37|33.44|33.36|3
1646154660000|2022-03-01 17:11:00|33.44|33.36|33.45|33.37|33.48|33.4|33.43|33.35|1
1646154670000|2022-03-01 17:11:10|33.44|33.36|33.46|33.38|33.46|33.38|33.44|33.36|0
1646154680000|2022-03-01 17:11:20|33.45|33.37|33.43|33.35|33.45|33.37|33.43|33.35|0
1646154690000|2022-03-01 17:11:30|33.44|33.36|33.43|33.35|33.44|33.36|33.43|33.35|3
1646154700000|2022-03-01 17:11:40|||||||||1
1646154710000|2022-03-01 17:11:50|33.44|33.36|33.44|33.36|33.44|33.36|33.43|33.35|1
1646154720000|2022-03-01 17:12:00|33.45|33.37|33.45|33.37|33.45|33.37|33.44|33.36|0
1646154730000|2022-03-01 17:12:10|33.47|33.39|33.45|33.37|33.48|33.4|33.45|33.37|1
1646154740000|2022-03-01 17:12:20|33.46|33.38|33.49|33.41|33.49|33.41|33.46|33.38|0
1646154750000|2022-03-01 17:12:30|33.48|33.4|33.5|33.42|33.52|33.44|33.48|33.4|1
1646154760000|2022-03-01 17:12:40|33.49|33.41|33.49|33.41|33.5|33.42|33.49|33.41|3
1646154770000|2022-03-01 17:12:50|33.5|33.42|33.48|33.4|33.5|33.42|33.48|33.4|2
1646154780000|2022-03-01 17:13:00|33.47|33.39|33.43|33.35|33.47|33.39|33.43|33.35|0
1646154790000|2022-03-01 17:13:10|33.41|33.33|33.38|33.3|33.41|33.33|33.38|33.3|14
1646154800000|2022-03-01 17:13:20|33.4|33.32|33.3|33.22|33.4|33.32|33.3|33.22|31
1646154810000|2022-03-01 17:13:30|33.32|33.24|33.33|33.25|33.35|33.27|33.31|33.23|5
1646154820000|2022-03-01 17:13:40|33.35|33.27|33.33|33.25|33.35|33.27|33.33|33.25|4
1646154830000|2022-03-01 17:13:50|33.35|33.27|33.36|33.28|33.36|33.28|33.33|33.25|0
1646154840000|2022-03-01 17:14:00|33.35|33.27|33.33|33.25|33.35|33.27|33.33|33.25|0
1646154850000|2022-03-01 17:14:10|33.31|33.23|33.28|33.2|33.32|33.24|33.28|33.2|7
1646154860000|2022-03-01 17:14:20|33.3|33.22|33.23|33.15|33.3|33.22|33.23|33.15|12
1646154870000|2022-03-01 17:14:30|33.26|33.18|33.25|33.17|33.26|33.18|33.23|33.15|7
1646154880000|2022-03-01 17:14:40|33.23|33.15|33.23|33.15|33.25|33.17|33.22|33.14|0
1646154890000|2022-03-01 17:14:50|33.22|33.14|33.21|33.13|33.22|33.14|33.18|33.1|12
1646154900000|2022-03-01 17:15:00|33.22|33.14|33.25|33.17|33.26|33.18|33.22|33.14|0
1646154910000|2022-03-01 17:15:10|33.26|33.18|33.26|33.18|33.26|33.18|33.25|33.17|1
1646154920000|2022-03-01 17:15:20|33.25|33.17|33.21|33.13|33.25|33.17|33.2|33.12|2
1646154930000|2022-03-01 17:15:30|||||||||1
1646154940000|2022-03-01 17:15:40|33.26|33.18|33.31|33.23|33.31|33.23|33.26|33.18|6
1646154950000|2022-03-01 17:15:50|33.32|33.24|33.31|33.23|33.32|33.24|33.31|33.23|0
1646154960000|2022-03-01 17:16:00|33.27|33.19|33.31|33.23|33.32|33.24|33.26|33.18|1
1646154970000|2022-03-01 17:16:10|33.28|33.2|33.29|33.21|33.29|33.21|33.26|33.18|0
1646154980000|2022-03-01 17:16:20|33.27|33.19|33.27|33.19|33.29|33.21|33.26|33.18|0
1646154990000|2022-03-01 17:16:30|33.26|33.18|33.21|33.13|33.26|33.18|33.21|33.13|0
1646155000000|2022-03-01 17:16:40|33.18|33.1|33.18|33.1|33.2|33.12|33.16|33.08|0
1646155020000|2022-03-01 17:17:00|33.17|33.09|33.13|33.05|33.18|33.1|33.13|33.05|9
1646155030000|2022-03-01 17:17:10|33.15|33.07|33.18|33.1|33.2|33.12|33.15|33.07|2
1646155040000|2022-03-01 17:17:20|33.2|33.12|33.18|33.1|33.2|33.12|33.18|33.1|0
1646155050000|2022-03-01 17:17:30|33.16|33.08|33.13|33.05|33.16|33.08|33.13|33.05|4
1646155060000|2022-03-01 17:17:40|33.11|33.03|33.08|33|33.13|33.05|33.08|33|2
1646155070000|2022-03-01 17:17:50|33.1|33.02|33.15|33.07|33.15|33.07|33.08|33|2
1646155080000|2022-03-01 17:18:00|33.13|33.05|33.13|33.05|33.16|33.08|33.13|33.05|0
1646155090000|2022-03-01 17:18:10|33.12|33.04|33.08|33|33.12|33.04|33.07|32.99|0
1646155100000|2022-03-01 17:18:20|33.07|32.99|33.06|32.98|33.08|33|33.06|32.98|0
1646155110000|2022-03-01 17:18:30|33.07|32.99|33.06|32.98|33.08|33|33.03|32.95|1
1646155120000|2022-03-01 17:18:40|33.07|32.99|33.08|33|33.08|33|33.07|32.99|2
1646155130000|2022-03-01 17:18:50|33.07|32.99|33.06|32.98|33.07|32.99|33.01|32.93|1
1646155140000|2022-03-01 17:19:00|33.07|32.99|33.06|32.98|33.08|33|33.03|32.95|0
1646155150000|2022-03-01 17:19:10|33.07|32.99|33.07|32.99|33.07|32.99|33.06|32.98|0
1646155160000|2022-03-01 17:19:20|33.08|33|33.08|33|33.08|33|33.07|32.99|0
1646155170000|2022-03-01 17:19:30|33.07|32.99|33.06|32.98|33.07|32.99|33.06|32.98|0
1646155180000|2022-03-01 17:19:40|33.07|32.99|33.08|33|33.08|33|33.07|32.99|0
1646155190000|2022-03-01 17:19:50|33.07|32.99|33.06|32.98|33.07|32.99|33.06|32.98|0
1646155200000|2022-03-01 17:20:00|33.05|32.97|33.06|32.98|33.08|33|33.01|32.93|1
1646155210000|2022-03-01 17:20:10|33.07|32.99|33.08|33|33.08|33|33.06|32.98|1
1646155220000|2022-03-01 17:20:20|33.1|33.02|33.13|33.05|33.13|33.05|33.1|33.02|0
1646155230000|2022-03-01 17:20:30|33.18|33.1|33.18|33.1|33.18|33.1|33.18|33.1|0
1646155240000|2022-03-01 17:20:40|33.17|33.09|33.15|33.07|33.17|33.09|33.13|33.05|5
1646155250000|2022-03-01 17:20:50|33.17|33.09|33.13|33.05|33.18|33.1|33.13|33.05|0
1646155260000|2022-03-01 17:21:00|33.15|33.07|33.16|33.08|33.17|33.09|33.15|33.07|1
1646155270000|2022-03-01 17:21:10|||||||||2
1646155280000|2022-03-01 17:21:20|33.15|33.07|33.06|32.98|33.15|33.07|33.06|32.98|5
1646155290000|2022-03-01 17:21:30|33.05|32.97|33.1|33.02|33.1|33.02|33.05|32.97|2
1646155300000|2022-03-01 17:21:40|33.08|33|33.13|33.05|33.13|33.05|33.08|33|0
1646155310000|2022-03-01 17:21:50|33.12|33.04|33.16|33.08|33.16|33.08|33.12|33.04|0
1646155320000|2022-03-01 17:22:00|33.17|33.09|33.16|33.08|33.21|33.13|33.16|33.08|5
1646155330000|2022-03-01 17:22:10|33.13|33.05|33.12|33.04|33.13|33.05|33.12|33.04|2
1646155340000|2022-03-01 17:22:20|33.11|33.03|33.13|33.05|33.16|33.08|33.11|33.03|3
1646155350000|2022-03-01 17:22:30|33.15|33.07|33.15|33.07|33.16|33.08|33.13|33.05|0
1646155360000|2022-03-01 17:22:40|33.13|33.05|33.08|33|33.13|33.05|33.08|33|0
1646155380000|2022-03-01 17:23:00|33.07|32.99|33.08|33|33.08|33|33.05|32.97|7
1646155390000|2022-03-01 17:23:10|33.07|32.99|33.08|33|33.08|33|33.06|32.98|1
1646155400000|2022-03-01 17:23:20|33.11|33.03|33.15|33.07|33.15|33.07|33.08|33|2
1646155410000|2022-03-01 17:23:30|33.13|33.05|33.16|33.08|33.16|33.08|33.13|33.05|0
1646155420000|2022-03-01 17:23:40|33.17|33.09|33.17|33.09|33.19|33.11|33.16|33.08|0
1646155430000|2022-03-01 17:23:50|33.16|33.08|33.18|33.1|33.19|33.11|33.16|33.08|0
1646155440000|2022-03-01 17:24:00|33.2|33.12|33.19|33.11|33.21|33.13|33.18|33.1|0
1646155450000|2022-03-01 17:24:10|33.17|33.09|33.21|33.13|33.21|33.13|33.16|33.08|4
1646155460000|2022-03-01 17:24:20|33.2|33.12|33.18|33.1|33.2|33.12|33.16|33.08|2
1646155470000|2022-03-01 17:24:30|33.21|33.13|33.18|33.1|33.21|33.13|33.18|33.1|0
1646155480000|2022-03-01 17:24:40|33.2|33.12|33.13|33.05|33.2|33.12|33.13|33.05|0
1646155490000|2022-03-01 17:24:50|33.15|33.07|33.13|33.05|33.15|33.07|33.13|33.05|0
1646155500000|2022-03-01 17:25:00|33.15|33.07|33.12|33.04|33.15|33.07|33.12|33.04|1
1646155510000|2022-03-01 17:25:10|33.13|33.05|33.08|33|33.15|33.07|33.08|33|0
1646155520000|2022-03-01 17:25:20|33.04|32.96|33.05|32.97|33.05|32.97|33.02|32.94|44
1646155530000|2022-03-01 17:25:30|33.06|32.98|33.05|32.97|33.06|32.98|33.04|32.96|18
1646155540000|2022-03-01 17:25:40|33.09|33.01|33.08|33|33.09|33.01|33.06|32.98|7
1646155550000|2022-03-01 17:25:50|33.06|32.98|33.06|32.98|33.08|33|33.06|32.98|0
1646155560000|2022-03-01 17:26:00|33.09|33.01|33.06|32.98|33.11|33.03|33.04|32.96|101
1646155570000|2022-03-01 17:26:10|33.08|33|33.04|32.96|33.08|33|33.03|32.95|3
1646155580000|2022-03-01 17:26:20|33.03|32.95|33.04|32.96|33.04|32.96|33.02|32.94|0
1646155590000|2022-03-01 17:26:30|33.03|32.95|33.04|32.96|33.04|32.96|33|32.92|0
1646155600000|2022-03-01 17:26:40|33.05|32.97|33.05|32.97|33.05|32.97|33.04|32.96|2
1646155610000|2022-03-01 17:26:50|33.07|32.99|33.03|32.95|33.07|32.99|33.02|32.94|17
1646155620000|2022-03-01 17:27:00|33.04|32.96|33|32.92|33.06|32.98|33|32.92|8
1646155630000|2022-03-01 17:27:10|32.99|32.91|32.99|32.91|33.01|32.93|32.99|32.91|0
1646155640000|2022-03-01 17:27:20|33|32.92|32.99|32.91|33|32.92|32.99|32.91|0
1646155650000|2022-03-01 17:27:30|32.96|32.88|32.91|32.83|32.96|32.88|32.91|32.83|51
1646155660000|2022-03-01 17:27:40|32.92|32.84|32.94|32.86|32.96|32.88|32.92|32.84|2
1646155670000|2022-03-01 17:27:50|32.92|32.84|32.85|32.77|32.92|32.84|32.85|32.77|0
1646155680000|2022-03-01 17:28:00|32.86|32.78|32.89|32.81|32.92|32.84|32.86|32.78|2
1646155690000|2022-03-01 17:28:10|32.9|32.82|32.84|32.76|32.91|32.83|32.84|32.76|0
1646155700000|2022-03-01 17:28:20|32.85|32.77|32.9|32.82|32.91|32.83|32.85|32.77|7
1646155710000|2022-03-01 17:28:30|32.91|32.83|32.89|32.81|32.91|32.83|32.89|32.81|0
1646155730000|2022-03-01 17:28:50|32.86|32.78|32.84|32.76|32.86|32.78|32.84|32.76|0
1646155740000|2022-03-01 17:29:00|32.86|32.78|32.84|32.76|32.86|32.78|32.84|32.76|0
1646155750000|2022-03-01 17:29:10|32.85|32.77|32.85|32.77|32.85|32.77|32.85|32.77|0
1646155760000|2022-03-01 17:29:20|32.84|32.76|32.91|32.83|32.91|32.83|32.84|32.76|1
1646155770000|2022-03-01 17:29:30|32.9|32.82|32.91|32.83|32.92|32.84|32.9|32.82|1
1646155780000|2022-03-01 17:29:40|32.92|32.84|32.96|32.88|32.96|32.88|32.91|32.83|0
1646155790000|2022-03-01 17:29:50|32.95|32.87|32.91|32.83|32.95|32.87|32.91|32.83|2
1646155800000|2022-03-01 17:30:00|32.92|32.84|32.96|32.88|32.96|32.88|32.91|32.83|8
1646155810000|2022-03-01 17:30:10|32.97|32.89|32.98|32.9|32.98|32.9|32.97|32.89|2
1646155820000|2022-03-01 17:30:20|32.97|32.89|32.97|32.89|32.97|32.89|32.97|32.89|2
1646155830000|2022-03-01 17:30:30|32.95|32.87|32.92|32.84|32.97|32.89|32.91|32.83|0
1646155840000|2022-03-01 17:30:40|32.91|32.83|32.93|32.85|32.93|32.85|32.9|32.82|2
1646155850000|2022-03-01 17:30:50|32.97|32.89|32.96|32.88|32.97|32.89|32.96|32.88|0
1646155860000|2022-03-01 17:31:00|32.97|32.89|32.98|32.9|32.98|32.9|32.96|32.88|0
1646155870000|2022-03-01 17:31:10|33|32.92|33.01|32.93|33.03|32.95|33|32.92|61
1646155880000|2022-03-01 17:31:20|32.99|32.91|32.97|32.89|33|32.92|32.96|32.88|9
1646155890000|2022-03-01 17:31:30|32.96|32.88|32.96|32.88|32.96|32.88|32.96|32.88|0
1646155900000|2022-03-01 17:31:40|32.97|32.89|32.96|32.88|32.97|32.89|32.96|32.88|2
1646155910000|2022-03-01 17:31:50|32.97|32.89|32.95|32.87|33.01|32.93|32.94|32.86|0
1646155920000|2022-03-01 17:32:00|32.96|32.88|33.04|32.96|33.04|32.96|32.95|32.87|0
1646155930000|2022-03-01 17:32:10|33.03|32.95|33.02|32.94|33.03|32.95|33.01|32.93|0
1646155940000|2022-03-01 17:32:20|33.01|32.93|33.04|32.96|33.04|32.96|33.01|32.93|5
1646155950000|2022-03-01 17:32:30|33.02|32.94|33.01|32.93|33.04|32.96|33.01|32.93|0
1646155960000|2022-03-01 17:32:40|33|32.92|32.97|32.89|33.01|32.93|32.97|32.89|0
1646155970000|2022-03-01 17:32:50|33|32.92|32.97|32.89|33|32.92|32.97|32.89|0
1646155980000|2022-03-01 17:33:00|32.96|32.88|32.89|32.81|32.96|32.88|32.89|32.81|0
1646155990000|2022-03-01 17:33:10|32.88|32.8|32.79|32.71|32.89|32.81|32.79|32.71|3
1646156000000|2022-03-01 17:33:20|32.78|32.7|32.81|32.73|32.81|32.73|32.78|32.7|2
1646156010000|2022-03-01 17:33:30|32.83|32.75|32.78|32.7|32.83|32.75|32.75|32.67|0
1646156020000|2022-03-01 17:33:40|32.79|32.71|32.8|32.72|32.8|32.72|32.79|32.71|0
1646156030000|2022-03-01 17:33:50|32.79|32.71|32.75|32.67|32.79|32.71|32.75|32.67|0
1646156040000|2022-03-01 17:34:00|32.78|32.7|32.81|32.73|32.81|32.73|32.76|32.68|0
1646156050000|2022-03-01 17:34:10|32.82|32.74|32.79|32.71|32.82|32.74|32.79|32.71|0
1646156060000|2022-03-01 17:34:20|32.8|32.72|32.82|32.74|32.82|32.74|32.8|32.72|0
1646156070000|2022-03-01 17:34:30|32.81|32.73|32.82|32.74|32.82|32.74|32.79|32.71|1
1646156080000|2022-03-01 17:34:40|32.8|32.72|32.82|32.74|32.82|32.74|32.8|32.72|0
1646156090000|2022-03-01 17:34:50|32.81|32.73|32.8|32.72|32.81|32.73|32.79|32.71|0
1646156100000|2022-03-01 17:35:00|32.79|32.71|32.82|32.74|32.82|32.74|32.79|32.71|0
1646156110000|2022-03-01 17:35:10|32.81|32.73|32.85|32.77|32.85|32.77|32.81|32.73|0
1646156120000|2022-03-01 17:35:20|32.87|32.79|32.88|32.8|32.9|32.82|32.87|32.79|0
1646156130000|2022-03-01 17:35:30|32.9|32.82|32.88|32.8|32.9|32.82|32.88|32.8|0
1646156140000|2022-03-01 17:35:40|32.9|32.82|32.86|32.78|32.9|32.82|32.86|32.78|15
1646156150000|2022-03-01 17:35:50|32.87|32.79|32.91|32.83|32.92|32.84|32.87|32.79|15
1646156160000|2022-03-01 17:36:00|32.9|32.82|32.9|32.82|32.91|32.83|32.86|32.78|2
1646156170000|2022-03-01 17:36:10|32.88|32.8|32.97|32.89|32.97|32.89|32.86|32.78|5
1646156180000|2022-03-01 17:36:20|32.98|32.9|32.98|32.9|32.98|32.9|32.98|32.9|0
1646156190000|2022-03-01 17:36:30|32.99|32.91|32.98|32.9|32.99|32.91|32.98|32.9|0
1646156200000|2022-03-01 17:36:40|32.97|32.89|32.98|32.9|32.98|32.9|32.97|32.89|0
1646156210000|2022-03-01 17:36:50|32.99|32.91|33.04|32.96|33.04|32.96|32.99|32.91|30
1646156220000|2022-03-01 17:37:00|33.03|32.95|33.04|32.96|33.04|32.96|33.03|32.95|0
1646156230000|2022-03-01 17:37:10|33.03|32.95|33.03|32.95|33.08|33|33.03|32.95|0
1646156240000|2022-03-01 17:37:20|33.04|32.96|33.04|32.96|33.04|32.96|33.03|32.95|0
1646156250000|2022-03-01 17:37:30|33.06|32.98|33.07|32.99|33.08|33|33.06|32.98|0
1646156260000|2022-03-01 17:37:40|33.08|33|33.08|33|33.08|33|33.08|33|0
1646156270000|2022-03-01 17:37:50|33.07|32.99|33.01|32.93|33.07|32.99|33.01|32.93|26
1646156280000|2022-03-01 17:38:00|33.02|32.94|32.97|32.89|33.02|32.94|32.96|32.88|0
1646156290000|2022-03-01 17:38:10|32.98|32.9|32.96|32.88|32.98|32.9|32.96|32.88|0
1646156300000|2022-03-01 17:38:20|32.98|32.9|33.03|32.95|33.03|32.95|32.97|32.89|2
1646156310000|2022-03-01 17:38:30|33.04|32.96|33.04|32.96|33.06|32.98|33.03|32.95|2
1646156320000|2022-03-01 17:38:40|33.06|32.98|33.03|32.95|33.06|32.98|33.03|32.95|5
1646156330000|2022-03-01 17:38:50|33.04|32.96|33.06|32.98|33.06|32.98|33.04|32.96|0
1646156340000|2022-03-01 17:39:00|33.04|32.96|33.06|32.98|33.06|32.98|33.03|32.95|1
1646156350000|2022-03-01 17:39:10|33.04|32.96|33.06|32.98|33.06|32.98|33.03|32.95|0
1646156360000|2022-03-01 17:39:20|33.04|32.96|33.06|32.98|33.06|32.98|33.04|32.96|0
1646156370000|2022-03-01 17:39:30|33.04|32.96|33.04|32.96|33.04|32.96|33.04|32.96|0
1646156380000|2022-03-01 17:39:40|33.03|32.95|33.06|32.98|33.06|32.98|33.03|32.95|0
1646156400000|2022-03-01 17:40:00|33.04|32.96|32.96|32.88|33.04|32.96|32.95|32.87|0
1646156410000|2022-03-01 17:40:10|32.95|32.87|32.97|32.89|32.97|32.89|32.93|32.85|2
1646156420000|2022-03-01 17:40:20|32.93|32.85|32.92|32.84|32.96|32.88|32.91|32.83|0
1646156430000|2022-03-01 17:40:30|32.93|32.85|32.96|32.88|32.96|32.88|32.93|32.85|0
1646156440000|2022-03-01 17:40:40|32.97|32.89|32.98|32.9|33|32.92|32.97|32.89|0
1646156450000|2022-03-01 17:40:50|33|32.92|33|32.92|33|32.92|32.98|32.9|0
1646156460000|2022-03-01 17:41:00|32.98|32.9|32.98|32.9|33.02|32.94|32.97|32.89|0
1646156470000|2022-03-01 17:41:10|33|32.92|32.97|32.89|33|32.92|32.96|32.88|0
1646156480000|2022-03-01 17:41:20|32.96|32.88|32.96|32.88|32.97|32.89|32.96|32.88|0
1646156490000|2022-03-01 17:41:30|32.95|32.87|32.95|32.87|32.95|32.87|32.95|32.87|0
1646156500000|2022-03-01 17:41:40|32.91|32.83|32.91|32.83|32.92|32.84|32.91|32.83|0
1646156510000|2022-03-01 17:41:50|32.9|32.82|32.9|32.82|32.91|32.83|32.89|32.81|0
1646156520000|2022-03-01 17:42:00|32.91|32.83|32.86|32.78|32.91|32.83|32.86|32.78|0
1646156530000|2022-03-01 17:42:10|32.87|32.79|32.91|32.83|32.91|32.83|32.87|32.79|3
1646156540000|2022-03-01 17:42:20|32.9|32.82|32.9|32.82|32.91|32.83|32.9|32.82|3
1646156550000|2022-03-01 17:42:30|32.91|32.83|32.91|32.83|32.91|32.83|32.9|32.82|3
1646156570000|2022-03-01 17:42:50|32.9|32.82|32.9|32.82|32.91|32.83|32.89|32.81|0
1646156580000|2022-03-01 17:43:00|32.89|32.81|32.91|32.83|32.91|32.83|32.89|32.81|0
1646156590000|2022-03-01 17:43:10|32.9|32.82|32.95|32.87|32.96|32.88|32.9|32.82|1
1646156600000|2022-03-01 17:43:20|32.94|32.86|32.94|32.86|32.96|32.88|32.94|32.86|0
1646156610000|2022-03-01 17:43:30|32.91|32.83|32.91|32.83|32.91|32.83|32.91|32.83|0
1646156620000|2022-03-01 17:43:40|32.9|32.82|32.85|32.77|32.9|32.82|32.85|32.77|2
1646156630000|2022-03-01 17:43:50|32.84|32.76|32.8|32.72|32.84|32.76|32.79|32.71|5
1646156640000|2022-03-01 17:44:00|32.79|32.71|32.79|32.71|32.8|32.72|32.79|32.71|1
1646156650000|2022-03-01 17:44:10|32.76|32.68|32.79|32.71|32.81|32.73|32.75|32.67|0
1646156660000|2022-03-01 17:44:20|32.8|32.72|32.75|32.67|32.8|32.72|32.74|32.66|1
1646156670000|2022-03-01 17:44:30|32.74|32.66|32.71|32.63|32.74|32.66|32.7|32.62|0
1646156680000|2022-03-01 17:44:40|32.73|32.65|32.75|32.67|32.76|32.68|32.73|32.65|1
1646156690000|2022-03-01 17:44:50|32.74|32.66|32.74|32.66|32.74|32.66|32.74|32.66|0
1646156700000|2022-03-01 17:45:00|32.73|32.65|32.7|32.62|32.73|32.65|32.69|32.61|30
1646156710000|2022-03-01 17:45:10|32.71|32.63|32.76|32.68|32.76|32.68|32.71|32.63|0
1646156720000|2022-03-01 17:45:20|32.77|32.69|32.76|32.68|32.81|32.73|32.76|32.68|1
1646156740000|2022-03-01 17:45:40|32.75|32.67|32.75|32.67|32.75|32.67|32.74|32.66|2
1646156750000|2022-03-01 17:45:50|32.74|32.66|32.71|32.63|32.75|32.67|32.7|32.62|0
1646156760000|2022-03-01 17:46:00|32.72|32.64|32.75|32.67|32.76|32.68|32.72|32.64|0
1646156770000|2022-03-01 17:46:10|32.74|32.66|32.75|32.67|32.76|32.68|32.74|32.66|6
1646156780000|2022-03-01 17:46:20|32.74|32.66|32.74|32.66|32.74|32.66|32.74|32.66|0
1646156790000|2022-03-01 17:46:30|32.75|32.67|32.77|32.69|32.78|32.7|32.75|32.67|0
1646156800000|2022-03-01 17:46:40|32.76|32.68|32.76|32.68|32.76|32.68|32.76|32.68|0
1646156810000|2022-03-01 17:46:50|||||||||5
1646156820000|2022-03-01 17:47:00|32.75|32.67|32.69|32.61|32.75|32.67|32.69|32.61|1
1646156830000|2022-03-01 17:47:10|32.7|32.62|32.69|32.61|32.7|32.62|32.69|32.61|0
1646156840000|2022-03-01 17:47:20|32.7|32.62|32.69|32.61|32.7|32.62|32.69|32.61|0
1646156850000|2022-03-01 17:47:30|32.7|32.62|32.69|32.61|32.7|32.62|32.69|32.61|0
1646156860000|2022-03-01 17:47:40|32.7|32.62|32.71|32.63|32.71|32.63|32.7|32.62|4
1646156870000|2022-03-01 17:47:50|32.72|32.64|32.7|32.62|32.72|32.64|32.7|32.62|1
1646156880000|2022-03-01 17:48:00|32.69|32.61|32.69|32.61|32.7|32.62|32.69|32.61|0
1646156890000|2022-03-01 17:48:10|32.7|32.62|32.66|32.58|32.7|32.62|32.66|32.58|1
1646156900000|2022-03-01 17:48:20|32.64|32.56|32.58|32.5|32.64|32.56|32.58|32.5|55
1646156910000|2022-03-01 17:48:30|32.56|32.48|32.55|32.47|32.58|32.5|32.55|32.47|0
1646156920000|2022-03-01 17:48:40|32.54|32.46|32.51|32.43|32.56|32.48|32.51|32.43|5
1646156930000|2022-03-01 17:48:50|32.53|32.45|32.46|32.38|32.53|32.45|32.43|32.35|6
1646156940000|2022-03-01 17:49:00|32.48|32.4|32.56|32.48|32.56|32.48|32.48|32.4|9
1646156950000|2022-03-01 17:49:10|32.55|32.47|32.55|32.47|32.56|32.48|32.54|32.46|0
1646156960000|2022-03-01 17:49:20|32.53|32.45|32.54|32.46|32.55|32.47|32.53|32.45|0
1646156970000|2022-03-01 17:49:30|32.55|32.47|32.54|32.46|32.55|32.47|32.53|32.45|0
1646156980000|2022-03-01 17:49:40|32.53|32.45|32.51|32.43|32.53|32.45|32.51|32.43|0
1646156990000|2022-03-01 17:49:50|32.5|32.42|32.54|32.46|32.55|32.47|32.5|32.42|0
1646157000000|2022-03-01 17:50:00|32.53|32.45|32.51|32.43|32.55|32.47|32.51|32.43|0
1646157010000|2022-03-01 17:50:10|32.49|32.41|32.53|32.45|32.54|32.46|32.46|32.38|0
1646157020000|2022-03-01 17:50:20|32.54|32.46|32.53|32.45|32.56|32.48|32.53|32.45|0
1646157040000|2022-03-01 17:50:40|32.51|32.43|32.54|32.46|32.54|32.46|32.51|32.43|0
1646157050000|2022-03-01 17:50:50|32.53|32.45|32.55|32.47|32.55|32.47|32.51|32.43|0
1646157060000|2022-03-01 17:51:00|32.56|32.48|32.57|32.49|32.57|32.49|32.56|32.48|0
1646157070000|2022-03-01 17:51:10|32.59|32.51|32.6|32.52|32.61|32.53|32.59|32.51|0
1646157080000|2022-03-01 17:51:20|32.59|32.51|32.57|32.49|32.59|32.51|32.56|32.48|0
1646157090000|2022-03-01 17:51:30|32.59|32.51|32.57|32.49|32.6|32.52|32.57|32.49|0
1646157100000|2022-03-01 17:51:40|32.56|32.48|32.57|32.49|32.57|32.49|32.56|32.48|0
1646157110000|2022-03-01 17:51:50|32.59|32.51|32.57|32.49|32.6|32.52|32.56|32.48|0
1646157120000|2022-03-01 17:52:00|32.59|32.51|32.59|32.51|32.6|32.52|32.56|32.48|0
1646157130000|2022-03-01 17:52:10|32.6|32.52|32.64|32.56|32.64|32.56|32.6|32.52|0
1646157140000|2022-03-01 17:52:20|32.62|32.54|32.64|32.56|32.66|32.58|32.62|32.54|0
1646157150000|2022-03-01 17:52:30|32.65|32.57|32.62|32.54|32.65|32.57|32.61|32.53|2
1646157160000|2022-03-01 17:52:40|32.64|32.56|32.62|32.54|32.64|32.56|32.62|32.54|1
1646157170000|2022-03-01 17:52:50|32.61|32.53|32.61|32.53|32.61|32.53|32.61|32.53|0
1646157180000|2022-03-01 17:53:00|32.62|32.54|32.7|32.62|32.7|32.62|32.62|32.54|3
1646157190000|2022-03-01 17:53:10|32.67|32.59|32.66|32.58|32.67|32.59|32.66|32.58|5
1646157200000|2022-03-01 17:53:20|32.65|32.57|32.66|32.58|32.66|32.58|32.62|32.54|0
1646157210000|2022-03-01 17:53:30|32.69|32.61|32.67|32.59|32.69|32.61|32.67|32.59|1
1646157220000|2022-03-01 17:53:40|32.66|32.58|32.62|32.54|32.66|32.58|32.62|32.54|2
1646157230000|2022-03-01 17:53:50|32.64|32.56|32.67|32.59|32.67|32.59|32.62|32.54|0
1646157240000|2022-03-01 17:54:00|32.66|32.58|32.66|32.58|32.69|32.61|32.62|32.54|2
1646157250000|2022-03-01 17:54:10|32.65|32.57|32.66|32.58|32.66|32.58|32.64|32.56|0
1646157260000|2022-03-01 17:54:20|32.65|32.57|32.65|32.57|32.68|32.6|32.64|32.56|1
1646157270000|2022-03-01 17:54:30|32.64|32.56|32.66|32.58|32.66|32.58|32.64|32.56|0
1646157280000|2022-03-01 17:54:40|32.65|32.57|32.65|32.57|32.66|32.58|32.65|32.57|0
1646157290000|2022-03-01 17:54:50|32.68|32.6|32.59|32.51|32.68|32.6|32.59|32.51|0
1646157300000|2022-03-01 17:55:00|32.6|32.52|32.55|32.47|32.6|32.52|32.54|32.46|2
1646157310000|2022-03-01 17:55:10|32.59|32.51|32.59|32.51|32.61|32.53|32.59|32.51|0
1646157320000|2022-03-01 17:55:20|32.6|32.52|32.64|32.56|32.64|32.56|32.59|32.51|1
1646157330000|2022-03-01 17:55:30|32.66|32.58|32.66|32.58|32.66|32.58|32.61|32.53|8
1646157340000|2022-03-01 17:55:40|32.67|32.59|32.7|32.62|32.7|32.62|32.66|32.58|0
1646157350000|2022-03-01 17:55:50|32.71|32.63|32.66|32.58|32.71|32.63|32.66|32.58|0
1646157360000|2022-03-01 17:56:00|32.65|32.57|32.65|32.57|32.68|32.6|32.65|32.57|23
1646157370000|2022-03-01 17:56:10|32.67|32.59|32.68|32.6|32.69|32.61|32.64|32.56|15
1646157380000|2022-03-01 17:56:20|32.67|32.59|32.64|32.56|32.67|32.59|32.64|32.56|0
1646157390000|2022-03-01 17:56:30|32.63|32.55|32.62|32.54|32.63|32.55|32.62|32.54|5
1646157400000|2022-03-01 17:56:40|32.63|32.55|32.64|32.56|32.67|32.59|32.62|32.54|9
1646157410000|2022-03-01 17:56:50|32.67|32.59|32.68|32.6|32.68|32.6|32.67|32.59|10
1646157420000|2022-03-01 17:57:00|32.67|32.59|32.64|32.56|32.68|32.6|32.64|32.56|0
1646157430000|2022-03-01 17:57:10|32.65|32.57|32.68|32.6|32.68|32.6|32.65|32.57|4
1646157440000|2022-03-01 17:57:20|32.69|32.61|32.68|32.6|32.7|32.62|32.68|32.6|62
1646157450000|2022-03-01 17:57:30|32.69|32.61|32.64|32.56|32.69|32.61|32.64|32.56|0
1646157460000|2022-03-01 17:57:40|32.67|32.59|32.68|32.6|32.69|32.61|32.67|32.59|0
1646157470000|2022-03-01 17:57:50|32.67|32.59|32.67|32.59|32.67|32.59|32.67|32.59|27
1646157480000|2022-03-01 17:58:00|32.68|32.6|32.67|32.59|32.68|32.6|32.67|32.59|2
1646157490000|2022-03-01 17:58:10|32.68|32.6|32.67|32.59|32.68|32.6|32.67|32.59|0
1646157500000|2022-03-01 17:58:20|32.66|32.58|32.62|32.54|32.66|32.58|32.62|32.54|3
1646157510000|2022-03-01 17:58:30|32.61|32.53|32.64|32.56|32.64|32.56|32.61|32.53|2
1646157520000|2022-03-01 17:58:40|32.66|32.58|32.67|32.59|32.67|32.59|32.66|32.58|0
1646157530000|2022-03-01 17:58:50|32.69|32.61|32.67|32.59|32.72|32.64|32.67|32.59|16
1646157540000|2022-03-01 17:59:00|32.66|32.58|32.66|32.58|32.66|32.58|32.64|32.56|0
1646157550000|2022-03-01 17:59:10|32.64|32.56|32.64|32.56|32.66|32.58|32.59|32.51|0
1646157560000|2022-03-01 17:59:20|32.63|32.55|32.61|32.53|32.66|32.58|32.58|32.5|10
1646157570000|2022-03-01 17:59:30|32.63|32.55|32.62|32.54|32.63|32.55|32.62|32.54|0
1646157580000|2022-03-01 17:59:40|32.63|32.55|32.61|32.53|32.63|32.55|32.58|32.5|7
1646157590000|2022-03-01 17:59:50|32.59|32.51|32.61|32.53|32.61|32.53|32.58|32.5|0
1646157600000|2022-03-01 18:00:00|32.63|32.55|32.63|32.55|32.63|32.55|32.61|32.53|51
1646157610000|2022-03-01 18:00:10|32.61|32.53|32.59|32.51|32.66|32.58|32.59|32.51|19
1646157620000|2022-03-01 18:00:20|32.61|32.53|32.61|32.53|32.61|32.53|32.61|32.53|2
1646157630000|2022-03-01 18:00:30|32.64|32.56|32.66|32.58|32.66|32.58|32.62|32.54|36
1646157640000|2022-03-01 18:00:40|32.64|32.56|32.63|32.55|32.67|32.59|32.61|32.53|86
1646157650000|2022-03-01 18:00:50|32.59|32.51|32.61|32.53|32.61|32.53|32.59|32.51|40
1646157660000|2022-03-01 18:01:00|32.59|32.51|32.54|32.46|32.59|32.51|32.54|32.46|2
1646157670000|2022-03-01 18:01:10|32.53|32.45|32.49|32.41|32.53|32.45|32.49|32.41|1
1646157680000|2022-03-01 18:01:20|32.44|32.36|32.47|32.39|32.47|32.39|32.42|32.34|15
1646157690000|2022-03-01 18:01:30|32.46|32.38|32.48|32.4|32.49|32.41|32.46|32.38|2
1646157700000|2022-03-01 18:01:40|32.49|32.41|32.49|32.41|32.49|32.41|32.48|32.4|0
1646157710000|2022-03-01 18:01:50|32.51|32.43|32.61|32.53|32.62|32.54|32.51|32.43|7
1646157720000|2022-03-01 18:02:00|32.62|32.54|32.61|32.53|32.62|32.54|32.61|32.53|16
1646157740000|2022-03-01 18:02:20|32.62|32.54|32.58|32.5|32.62|32.54|32.58|32.5|8
1646157750000|2022-03-01 18:02:30|32.56|32.48|32.56|32.48|32.58|32.5|32.53|32.45|15
1646157760000|2022-03-01 18:02:40|32.54|32.46|32.56|32.48|32.56|32.48|32.53|32.45|0
1646157770000|2022-03-01 18:02:50|32.54|32.46|32.56|32.48|32.56|32.48|32.54|32.46|0
1646157780000|2022-03-01 18:03:00|32.54|32.46|32.54|32.46|32.54|32.46|32.54|32.46|0
1646157790000|2022-03-01 18:03:10|32.56|32.48|32.56|32.48|32.58|32.5|32.56|32.48|0
1646157810000|2022-03-01 18:03:30|32.57|32.49|32.56|32.48|32.57|32.49|32.56|32.48|0
1646157820000|2022-03-01 18:03:40|32.58|32.5|32.56|32.48|32.58|32.5|32.56|32.48|2
1646157830000|2022-03-01 18:03:50|32.54|32.46|32.56|32.48|32.56|32.48|32.54|32.46|7
1646157840000|2022-03-01 18:04:00|32.54|32.46|32.56|32.48|32.57|32.49|32.54|32.46|5
1646157850000|2022-03-01 18:04:10|32.54|32.46|32.54|32.46|32.56|32.48|32.53|32.45|21
1646157860000|2022-03-01 18:04:20|32.55|32.47|32.59|32.51|32.59|32.51|32.55|32.47|20
1646157870000|2022-03-01 18:04:30|32.58|32.5|32.58|32.5|32.61|32.53|32.58|32.5|4
1646157880000|2022-03-01 18:04:40|32.59|32.51|32.6|32.52|32.61|32.53|32.58|32.5|1
1646157890000|2022-03-01 18:04:50|32.64|32.56|32.64|32.56|32.64|32.56|32.64|32.56|48
1646157900000|2022-03-01 18:05:00|32.66|32.58|32.69|32.61|32.71|32.63|32.66|32.58|51
1646157910000|2022-03-01 18:05:10|32.71|32.63|32.72|32.64|32.74|32.66|32.71|32.63|32
1646157920000|2022-03-01 18:05:20|32.71|32.63|32.7|32.62|32.72|32.64|32.69|32.61|17
1646157930000|2022-03-01 18:05:30|32.69|32.61|32.75|32.67|32.76|32.68|32.69|32.61|27
1646157940000|2022-03-01 18:05:40|32.76|32.68|32.75|32.67|32.76|32.68|32.75|32.67|7
1646157950000|2022-03-01 18:05:50|32.74|32.66|32.75|32.67|32.76|32.68|32.74|32.66|0
1646157960000|2022-03-01 18:06:00|32.76|32.68|32.8|32.72|32.81|32.73|32.76|32.68|0
1646157970000|2022-03-01 18:06:10|32.81|32.73|32.81|32.73|32.81|32.73|32.8|32.72|0
1646157980000|2022-03-01 18:06:20|32.82|32.74|32.82|32.74|32.83|32.75|32.82|32.74|4
1646157990000|2022-03-01 18:06:30|32.84|32.76|32.81|32.73|32.84|32.76|32.81|32.73|0
1646158000000|2022-03-01 18:06:40|32.8|32.72|32.8|32.72|32.8|32.72|32.8|32.72|0
1646158010000|2022-03-01 18:06:50|32.81|32.73|32.84|32.76|32.84|32.76|32.81|32.73|0
1646158020000|2022-03-01 18:07:00|32.83|32.75|32.92|32.84|32.93|32.85|32.83|32.75|2
1646158030000|2022-03-01 18:07:10|32.91|32.83|32.87|32.79|32.91|32.83|32.87|32.79|1
1646158040000|2022-03-01 18:07:20|32.88|32.8|32.93|32.85|32.94|32.86|32.88|32.8|0
1646158050000|2022-03-01 18:07:30|32.94|32.86|32.98|32.9|32.98|32.9|32.94|32.86|0
1646158060000|2022-03-01 18:07:40|32.97|32.89|32.98|32.9|32.98|32.9|32.97|32.89|1
1646158070000|2022-03-01 18:07:50|32.99|32.91|32.98|32.9|32.99|32.91|32.98|32.9|0
1646158080000|2022-03-01 18:08:00|32.97|32.89|32.96|32.88|32.97|32.89|32.93|32.85|1
1646158090000|2022-03-01 18:08:10|32.97|32.89|32.97|32.89|32.98|32.9|32.97|32.89|6
1646158100000|2022-03-01 18:08:20|32.96|32.88|32.91|32.83|32.96|32.88|32.91|32.83|0
1646158110000|2022-03-01 18:08:30|32.92|32.84|32.92|32.84|32.92|32.84|32.92|32.84|12
1646158120000|2022-03-01 18:08:40|32.93|32.85|32.92|32.84|32.94|32.86|32.91|32.83|0
1646158130000|2022-03-01 18:08:50|32.91|32.83|32.91|32.83|32.91|32.83|32.91|32.83|0
1646158140000|2022-03-01 18:09:00|32.9|32.82|32.87|32.79|32.9|32.82|32.86|32.78|0
1646158150000|2022-03-01 18:09:10|32.86|32.78|32.87|32.79|32.88|32.8|32.86|32.78|0
1646158160000|2022-03-01 18:09:20|32.86|32.78|32.86|32.78|32.86|32.78|32.86|32.78|1
1646158170000|2022-03-01 18:09:30|32.88|32.8|32.88|32.8|32.89|32.81|32.88|32.8|1
1646158180000|2022-03-01 18:09:40|32.87|32.79|32.87|32.79|32.87|32.79|32.83|32.75|0
1646158190000|2022-03-01 18:09:50|32.86|32.78|32.87|32.79|32.87|32.79|32.86|32.78|0
1646158200000|2022-03-01 18:10:00|32.86|32.78|32.81|32.73|32.87|32.79|32.81|32.73|0
1646158210000|2022-03-01 18:10:10|32.82|32.74|32.87|32.79|32.88|32.8|32.81|32.73|0
1646158220000|2022-03-01 18:10:20|32.86|32.78|32.87|32.79|32.87|32.79|32.86|32.78|0
1646158230000|2022-03-01 18:10:30|32.86|32.78|32.86|32.78|32.86|32.78|32.86|32.78|0
1646158240000|2022-03-01 18:10:40|32.87|32.79|32.93|32.85|32.94|32.86|32.87|32.79|1
1646158250000|2022-03-01 18:10:50|32.96|32.88|33|32.92|33.02|32.94|32.96|32.88|1
1646158260000|2022-03-01 18:11:00|||||||||33
1646158280000|2022-03-01 18:11:20|33.02|32.94|33.04|32.96|33.04|32.96|33|32.92|4
1646158290000|2022-03-01 18:11:30|33.03|32.95|33.05|32.97|33.07|32.99|33.03|32.95|4
1646158300000|2022-03-01 18:11:40|33.07|32.99|33.04|32.96|33.07|32.99|33.04|32.96|2
1646158310000|2022-03-01 18:11:50|33.06|32.98|33.09|33.01|33.09|33.01|33.04|32.96|0
1646158320000|2022-03-01 18:12:00|33.08|33|33.03|32.95|33.08|33|33.03|32.95|4
1646158330000|2022-03-01 18:12:10|33.04|32.96|33.04|32.96|33.07|32.99|33.03|32.95|13
1646158340000|2022-03-01 18:12:20|33.06|32.98|33.04|32.96|33.09|33.01|33.04|32.96|0
1646158350000|2022-03-01 18:12:30|33.07|32.99|33.04|32.96|33.07|32.99|33.03|32.95|0
1646158360000|2022-03-01 18:12:40|33.03|32.95|33.03|32.95|33.04|32.96|33.03|32.95|0
1646158370000|2022-03-01 18:12:50|33.04|32.96|33.04|32.96|33.05|32.97|33.03|32.95|0
1646158380000|2022-03-01 18:13:00|33.07|32.99|33.03|32.95|33.07|32.99|33.03|32.95|0
1646158390000|2022-03-01 18:13:10|33.04|32.96|33.04|32.96|33.04|32.96|33.04|32.96|0
1646158400000|2022-03-01 18:13:20|33.05|32.97|33.02|32.94|33.07|32.99|33.02|32.94|0
1646158410000|2022-03-01 18:13:30|33.04|32.96|33.02|32.94|33.04|32.96|33.02|32.94|0
1646158420000|2022-03-01 18:13:40|33.03|32.95|33.04|32.96|33.04|32.96|33.03|32.95|0
1646158430000|2022-03-01 18:13:50|33.05|32.97|33.07|32.99|33.07|32.99|33.05|32.97|0
1646158440000|2022-03-01 18:14:00|33.04|32.96|33.02|32.94|33.04|32.96|33.02|32.94|0
1646158450000|2022-03-01 18:14:10|33.03|32.95|33.07|32.99|33.07|32.99|33.03|32.95|0
1646158460000|2022-03-01 18:14:20|33.1|33.02|33.19|33.11|33.19|33.11|33.1|33.02|17
1646158470000|2022-03-01 18:14:30|33.18|33.1|33.18|33.1|33.23|33.15|33.13|33.05|12
1646158480000|2022-03-01 18:14:40|33.17|33.09|33.12|33.04|33.17|33.09|33.08|33|9
1646158490000|2022-03-01 18:14:50|33.1|33.02|33.1|33.02|33.13|33.05|33.08|33|0
1646158500000|2022-03-01 18:15:00|33.09|33.01|33.15|33.07|33.2|33.12|33.08|33|1
1646158510000|2022-03-01 18:15:10|33.14|33.06|33.15|33.07|33.15|33.07|33.13|33.05|0
1646158520000|2022-03-01 18:15:20|33.14|33.06|33.21|33.13|33.24|33.16|33.14|33.06|1
1646158530000|2022-03-01 18:15:30|33.25|33.17|33.2|33.12|33.25|33.17|33.2|33.12|0
1646158540000|2022-03-01 18:15:40|33.23|33.15|33.18|33.1|33.23|33.15|33.16|33.08|0
1646158550000|2022-03-01 18:15:50|33.16|33.08|33.19|33.11|33.21|33.13|33.16|33.08|8
1646158560000|2022-03-01 18:16:00|33.2|33.12|33.2|33.12|33.21|33.13|33.18|33.1|0
1646158570000|2022-03-01 18:16:10|33.19|33.11|33.1|33.02|33.19|33.11|33.1|33.02|0
1646158580000|2022-03-01 18:16:20|33.13|33.05|33.1|33.02|33.13|33.05|33.1|33.02|0
1646158590000|2022-03-01 18:16:30|33.12|33.04|33.15|33.07|33.15|33.07|33.1|33.02|0
1646158600000|2022-03-01 18:16:40|33.14|33.06|33.11|33.03|33.14|33.06|33.11|33.03|0
1646158610000|2022-03-01 18:16:50|33.1|33.02|33.11|33.03|33.11|33.03|33.1|33.02|0
1646158620000|2022-03-01 18:17:00|33.13|33.05|33.1|33.02|33.17|33.09|33.1|33.02|0
1646158630000|2022-03-01 18:17:10|33.12|33.04|33.14|33.06|33.15|33.07|33.1|33.02|0
1646158640000|2022-03-01 18:17:20|33.13|33.05|33.11|33.03|33.14|33.06|33.1|33.02|2
1646158650000|2022-03-01 18:17:30|33.1|33.02|33.14|33.06|33.15|33.07|33.1|33.02|1
1646158660000|2022-03-01 18:17:40|33.13|33.05|33.1|33.02|33.13|33.05|33.1|33.02|0
1646158680000|2022-03-01 18:18:00|33.11|33.03|33.14|33.06|33.15|33.07|33.11|33.03|2
1646158690000|2022-03-01 18:18:10|33.15|33.07|33.14|33.06|33.15|33.07|33.1|33.02|2
1646158700000|2022-03-01 18:18:20|33.15|33.07|33.14|33.06|33.15|33.07|33.14|33.06|0
1646158710000|2022-03-01 18:18:30|33.15|33.07|33.14|33.06|33.15|33.07|33.13|33.05|0
1646158720000|2022-03-01 18:18:40|33.13|33.05|33.13|33.05|33.13|33.05|33.12|33.04|0
1646158740000|2022-03-01 18:19:00|33.12|33.04|33.15|33.07|33.15|33.07|33.12|33.04|1
1646158750000|2022-03-01 18:19:10|33.16|33.08|33.22|33.14|33.27|33.19|33.16|33.08|7
1646158760000|2022-03-01 18:19:20|33.21|33.13|33.2|33.12|33.21|33.13|33.2|33.12|2
1646158770000|2022-03-01 18:19:30|33.21|33.13|33.25|33.17|33.25|33.17|33.21|33.13|0
1646158780000|2022-03-01 18:19:40|33.23|33.15|33.24|33.16|33.24|33.16|33.21|33.13|0
1646158790000|2022-03-01 18:19:50|33.25|33.17|33.25|33.17|33.25|33.17|33.22|33.14|1
1646158800000|2022-03-01 18:20:00|33.22|33.14|33.16|33.08|33.22|33.14|33.15|33.07|3
1646158810000|2022-03-01 18:20:10|33.15|33.07|33.16|33.08|33.17|33.09|33.14|33.06|0
1646158820000|2022-03-01 18:20:20|33.17|33.09|33.2|33.12|33.22|33.14|33.15|33.07|2
1646158830000|2022-03-01 18:20:30|33.19|33.11|33.17|33.09|33.22|33.14|33.17|33.09|2
1646158840000|2022-03-01 18:20:40|33.2|33.12|33.22|33.14|33.22|33.14|33.19|33.11|2
1646158860000|2022-03-01 18:21:00|33.2|33.12|33.19|33.11|33.22|33.14|33.19|33.11|0
1646158870000|2022-03-01 18:21:10|33.17|33.09|33.19|33.11|33.2|33.12|33.17|33.09|0
1646158880000|2022-03-01 18:21:20|33.2|33.12|33.22|33.14|33.22|33.14|33.19|33.11|0
1646158890000|2022-03-01 18:21:30|33.25|33.17|33.25|33.17|33.27|33.19|33.25|33.17|1
1646158900000|2022-03-01 18:21:40|33.24|33.16|33.21|33.13|33.25|33.17|33.2|33.12|0
1646158910000|2022-03-01 18:21:50|33.2|33.12|33.19|33.11|33.22|33.14|33.19|33.11|0
1646158920000|2022-03-01 18:22:00|33.2|33.12|33.2|33.12|33.2|33.12|33.17|33.09|0
1646158930000|2022-03-01 18:22:10|33.25|33.17|33.25|33.17|33.25|33.17|33.24|33.16|0
1646158940000|2022-03-01 18:22:20|33.24|33.16|33.2|33.12|33.24|33.16|33.19|33.11|0
1646158950000|2022-03-01 18:22:30|33.19|33.11|33.19|33.11|33.19|33.11|33.15|33.07|0
1646158960000|2022-03-01 18:22:40|33.2|33.12|33.22|33.14|33.22|33.14|33.19|33.11|0
1646158970000|2022-03-01 18:22:50|33.2|33.12|33.21|33.13|33.22|33.14|33.19|33.11|0
1646158980000|2022-03-01 18:23:00|33.22|33.14|33.25|33.17|33.25|33.17|33.21|33.13|0
1646158990000|2022-03-01 18:23:10|33.24|33.16|33.2|33.12|33.24|33.16|33.2|33.12|0
1646159000000|2022-03-01 18:23:20|33.17|33.09|33.19|33.11|33.2|33.12|33.17|33.09|0
1646159010000|2022-03-01 18:23:30|33.2|33.12|33.19|33.11|33.22|33.14|33.19|33.11|0
1646159020000|2022-03-01 18:23:40|33.2|33.12|33.24|33.16|33.26|33.18|33.19|33.11|3
1646159030000|2022-03-01 18:23:50|33.22|33.14|33.24|33.16|33.25|33.17|33.22|33.14|0
1646159040000|2022-03-01 18:24:00|33.22|33.14|33.25|33.17|33.25|33.17|33.2|33.12|0
1646159050000|2022-03-01 18:24:10|33.24|33.16|33.21|33.13|33.24|33.16|33.18|33.1|0
1646159060000|2022-03-01 18:24:20|33.2|33.12|33.24|33.16|33.25|33.17|33.2|33.12|0
1646159070000|2022-03-01 18:24:30|33.25|33.17|33.25|33.17|33.25|33.17|33.25|33.17|0
1646159080000|2022-03-01 18:24:40|33.26|33.18|33.27|33.19|33.27|33.19|33.26|33.18|4
1646159090000|2022-03-01 18:24:50|33.3|33.22|33.33|33.25|33.33|33.25|33.3|33.22|1
1646159100000|2022-03-01 18:25:00|33.32|33.24|33.34|33.26|33.36|33.28|33.32|33.24|3
1646159110000|2022-03-01 18:25:10|33.33|33.25|33.34|33.26|33.34|33.26|33.33|33.25|0
1646159120000|2022-03-01 18:25:20|33.36|33.28|33.36|33.28|33.36|33.28|33.36|33.28|0
1646159130000|2022-03-01 18:25:30|33.37|33.29|33.39|33.31|33.42|33.34|33.37|33.29|0
1646159140000|2022-03-01 18:25:40|33.38|33.3|33.43|33.35|33.47|33.39|33.38|33.3|1
1646159150000|2022-03-01 18:25:50|33.44|33.36|33.44|33.36|33.44|33.36|33.42|33.34|0
1646159160000|2022-03-01 18:26:00|33.43|33.35|33.43|33.35|33.44|33.36|33.42|33.34|1
1646159170000|2022-03-01 18:26:10|33.44|33.36|33.44|33.36|33.44|33.36|33.44|33.36|0
1646159180000|2022-03-01 18:26:20|33.43|33.35|33.44|33.36|33.44|33.36|33.41|33.33|1
1646159190000|2022-03-01 18:26:30|33.43|33.35|33.43|33.35|33.43|33.35|33.43|33.35|0
1646159200000|2022-03-01 18:26:40|33.44|33.36|33.43|33.35|33.44|33.36|33.43|33.35|0
1646159210000|2022-03-01 18:26:50|33.44|33.36|33.44|33.36|33.44|33.36|33.44|33.36|0
1646159220000|2022-03-01 18:27:00|33.45|33.37|33.49|33.41|33.53|33.45|33.45|33.37|2
1646159230000|2022-03-01 18:27:10|33.5|33.42|33.49|33.41|33.5|33.42|33.49|33.41|1
1646159240000|2022-03-01 18:27:20|33.47|33.39|33.43|33.35|33.47|33.39|33.43|33.35|1
1646159250000|2022-03-01 18:27:30|33.44|33.36|33.38|33.3|33.44|33.36|33.38|33.3|1
1646159260000|2022-03-01 18:27:40|33.37|33.29|33.39|33.31|33.41|33.33|33.37|33.29|0
1646159270000|2022-03-01 18:27:50|33.4|33.32|33.4|33.32|33.44|33.36|33.4|33.32|2
1646159280000|2022-03-01 18:28:00|33.39|33.31|33.4|33.32|33.4|33.32|33.39|33.31|0
1646159290000|2022-03-01 18:28:10|33.44|33.36|33.49|33.41|33.49|33.41|33.44|33.36|1
1646159310000|2022-03-01 18:28:30|33.5|33.42|33.5|33.42|33.51|33.43|33.5|33.42|1
1646159320000|2022-03-01 18:28:40|33.51|33.43|33.51|33.43|33.51|33.43|33.51|33.43|0
1646159330000|2022-03-01 18:28:50|33.53|33.45|33.53|33.45|33.54|33.46|33.53|33.45|0
1646159340000|2022-03-01 18:29:00|33.51|33.43|33.51|33.43|33.53|33.45|33.5|33.42|2
1646159350000|2022-03-01 18:29:10|33.5|33.42|33.54|33.46|33.54|33.46|33.5|33.42|0
1646159360000|2022-03-01 18:29:20|33.53|33.45|33.54|33.46|33.54|33.46|33.51|33.43|0
1646159370000|2022-03-01 18:29:30|33.55|33.47|33.58|33.5|33.59|33.51|33.55|33.47|0
1646159380000|2022-03-01 18:29:40|33.56|33.48|33.55|33.47|33.58|33.5|33.55|33.47|6
1646159390000|2022-03-01 18:29:50|33.56|33.48|33.56|33.48|33.56|33.48|33.56|33.48|0
1646159400000|2022-03-01 18:30:00|33.55|33.47|33.51|33.43|33.56|33.48|33.51|33.43|2
1646159410000|2022-03-01 18:30:10|33.5|33.42|33.45|33.37|33.5|33.42|33.45|33.37|0
1646159420000|2022-03-01 18:30:20|33.41|33.33|33.45|33.37|33.45|33.37|33.41|33.33|0
1646159430000|2022-03-01 18:30:30|33.46|33.38|33.51|33.43|33.51|33.43|33.46|33.38|1
1646159450000|2022-03-01 18:30:50|33.5|33.42|33.5|33.42|33.5|33.42|33.46|33.38|5
1646159460000|2022-03-01 18:31:00|33.51|33.43|33.55|33.47|33.55|33.47|33.5|33.42|2
1646159470000|2022-03-01 18:31:10|33.53|33.45|33.54|33.46|33.54|33.46|33.53|33.45|0
1646159480000|2022-03-01 18:31:20|33.55|33.47|33.55|33.47|33.56|33.48|33.55|33.47|0
1646159490000|2022-03-01 18:31:30|33.54|33.46|33.5|33.42|33.54|33.46|33.5|33.42|0
1646159500000|2022-03-01 18:31:40|33.51|33.43|33.5|33.42|33.51|33.43|33.49|33.41|0
1646159510000|2022-03-01 18:31:50|33.49|33.41|33.5|33.42|33.53|33.45|33.49|33.41|0
1646159520000|2022-03-01 18:32:00|33.51|33.43|33.55|33.47|33.55|33.47|33.51|33.43|1
1646159540000|2022-03-01 18:32:20|33.54|33.46|33.56|33.48|33.56|33.48|33.54|33.46|1
1646159550000|2022-03-01 18:32:30|33.55|33.47|33.54|33.46|33.55|33.47|33.54|33.46|0
1646159560000|2022-03-01 18:32:40|33.55|33.47|33.55|33.47|33.56|33.48|33.55|33.47|0
1646159570000|2022-03-01 18:32:50|33.54|33.46|33.5|33.42|33.54|33.46|33.49|33.41|0
1646159580000|2022-03-01 18:33:00|33.49|33.41|33.53|33.45|33.53|33.45|33.49|33.41|0
1646159590000|2022-03-01 18:33:10|33.54|33.46|33.54|33.46|33.55|33.47|33.54|33.46|0
1646159600000|2022-03-01 18:33:20|33.55|33.47|33.56|33.48|33.59|33.51|33.55|33.47|1
1646159610000|2022-03-01 18:33:30|33.58|33.5|33.56|33.48|33.58|33.5|33.56|33.48|0
1646159620000|2022-03-01 18:33:40|33.55|33.47|33.55|33.47|33.55|33.47|33.51|33.43|0
1646159630000|2022-03-01 18:33:50|33.54|33.46|33.44|33.36|33.54|33.46|33.44|33.36|0
1646159640000|2022-03-01 18:34:00|33.43|33.35|33.45|33.37|33.45|33.37|33.42|33.34|5
1646159650000|2022-03-01 18:34:10|33.44|33.36|33.45|33.37|33.45|33.37|33.44|33.36|0
1646159660000|2022-03-01 18:34:20|33.44|33.36|33.46|33.38|33.46|33.38|33.44|33.36|0
1646159670000|2022-03-01 18:34:30|33.45|33.37|33.46|33.38|33.48|33.4|33.44|33.36|0
1646159680000|2022-03-01 18:34:40|33.49|33.41|33.55|33.47|33.55|33.47|33.49|33.41|0
1646159690000|2022-03-01 18:34:50|33.56|33.48|33.55|33.47|33.56|33.48|33.54|33.46|2
1646159700000|2022-03-01 18:35:00|33.56|33.48|33.58|33.5|33.6|33.52|33.56|33.48|5
1646159710000|2022-03-01 18:35:10|33.6|33.52|33.58|33.5|33.6|33.52|33.58|33.5|0
1646159720000|2022-03-01 18:35:20|33.6|33.52|33.6|33.52|33.6|33.52|33.6|33.52|0
1646159730000|2022-03-01 18:35:30|33.61|33.53|33.6|33.52|33.61|33.53|33.6|33.52|2
1646159740000|2022-03-01 18:35:40|33.59|33.51|33.56|33.48|33.59|33.51|33.54|33.46|6
1646159750000|2022-03-01 18:35:50|33.58|33.5|33.5|33.42|33.58|33.5|33.49|33.41|5
1646159760000|2022-03-01 18:36:00|33.51|33.43|33.55|33.47|33.56|33.48|33.51|33.43|0
1646159770000|2022-03-01 18:36:10|33.54|33.46|33.52|33.44|33.54|33.46|33.51|33.43|0
1646159780000|2022-03-01 18:36:20|33.5|33.42|33.5|33.42|33.5|33.42|33.48|33.4|0
1646159790000|2022-03-01 18:36:30|33.49|33.41|33.49|33.41|33.5|33.42|33.49|33.41|2
1646159800000|2022-03-01 18:36:40|33.5|33.42|33.44|33.36|33.5|33.42|33.42|33.34|0
1646159810000|2022-03-01 18:36:50|33.45|33.37|33.49|33.41|33.5|33.42|33.44|33.36|2
1646159820000|2022-03-01 18:37:00|33.45|33.37|33.43|33.35|33.47|33.39|33.42|33.34|30
1646159830000|2022-03-01 18:37:10|33.44|33.36|33.46|33.38|33.46|33.38|33.43|33.35|0
1646159840000|2022-03-01 18:37:20|33.45|33.37|33.45|33.37|33.46|33.38|33.45|33.37|0
1646159850000|2022-03-01 18:37:30|33.46|33.38|33.45|33.37|33.46|33.38|33.44|33.36|1
1646159860000|2022-03-01 18:37:40|33.44|33.36|33.4|33.32|33.44|33.36|33.4|33.32|0
1646159870000|2022-03-01 18:37:50|33.42|33.34|33.4|33.32|33.42|33.34|33.4|33.32|0
1646159880000|2022-03-01 18:38:00|33.42|33.34|33.43|33.35|33.44|33.36|33.42|33.34|1
1646159890000|2022-03-01 18:38:10|33.42|33.34|33.38|33.3|33.42|33.34|33.37|33.29|0
1646159900000|2022-03-01 18:38:20|33.37|33.29|33.39|33.31|33.39|33.31|33.37|33.29|1
1646159910000|2022-03-01 18:38:30|33.42|33.34|33.43|33.35|33.44|33.36|33.42|33.34|0
1646159920000|2022-03-01 18:38:40|33.42|33.34|33.42|33.34|33.42|33.34|33.42|33.34|0
1646159930000|2022-03-01 18:38:50|33.43|33.35|33.43|33.35|33.44|33.36|33.43|33.35|0
1646159940000|2022-03-01 18:39:00|33.42|33.34|33.42|33.34|33.43|33.35|33.41|33.33|2
1646159950000|2022-03-01 18:39:10|33.43|33.35|33.43|33.35|33.43|33.35|33.42|33.34|0
1646159960000|2022-03-01 18:39:20|33.42|33.34|33.43|33.35|33.43|33.35|33.42|33.34|0
1646159980000|2022-03-01 18:39:40|33.44|33.36|33.42|33.34|33.44|33.36|33.42|33.34|0
1646160000000|2022-03-01 18:40:00|33.39|33.31|33.43|33.35|33.43|33.35|33.39|33.31|0
1646160010000|2022-03-01 18:40:10|33.42|33.34|33.42|33.34|33.42|33.34|33.42|33.34|0
1646160020000|2022-03-01 18:40:20|33.4|33.32|33.38|33.3|33.4|33.32|33.37|33.29|14
1646160030000|2022-03-01 18:40:30|33.37|33.29|33.38|33.3|33.38|33.3|33.37|33.29|0
1646160040000|2022-03-01 18:40:40|33.37|33.29|33.43|33.35|33.43|33.35|33.37|33.29|2
1646160050000|2022-03-01 18:40:50|33.44|33.36|33.44|33.36|33.44|33.36|33.44|33.36|0
1646160060000|2022-03-01 18:41:00|33.43|33.35|33.43|33.35|33.43|33.35|33.42|33.34|0
1646160070000|2022-03-01 18:41:10|33.42|33.34|33.42|33.34|33.42|33.34|33.42|33.34|0
1646160080000|2022-03-01 18:41:20|33.43|33.35|33.43|33.35|33.45|33.37|33.42|33.34|3
1646160090000|2022-03-01 18:41:30|33.44|33.36|33.44|33.36|33.44|33.36|33.43|33.35|0
1646160100000|2022-03-01 18:41:40|33.43|33.35|33.43|33.35|33.43|33.35|33.42|33.34|1
1646160110000|2022-03-01 18:41:50|33.42|33.34|33.41|33.33|33.42|33.34|33.4|33.32|0
1646160120000|2022-03-01 18:42:00|33.42|33.34|33.44|33.36|33.44|33.36|33.42|33.34|4
1646160130000|2022-03-01 18:42:10|33.43|33.35|33.44|33.36|33.44|33.36|33.43|33.35|0
1646160140000|2022-03-01 18:42:20|33.43|33.35|33.44|33.36|33.44|33.36|33.43|33.35|0
1646160150000|2022-03-01 18:42:30|33.45|33.37|33.51|33.43|33.51|33.43|33.45|33.37|20
1646160160000|2022-03-01 18:42:40|33.5|33.42|33.5|33.42|33.53|33.45|33.5|33.42|0
1646160170000|2022-03-01 18:42:50|33.51|33.43|33.52|33.44|33.52|33.44|33.5|33.42|0
1646160180000|2022-03-01 18:43:00|33.54|33.46|33.56|33.48|33.56|33.48|33.54|33.46|0
1646160190000|2022-03-01 18:43:10|33.55|33.47|33.55|33.47|33.56|33.48|33.55|33.47|2
1646160200000|2022-03-01 18:43:20|33.54|33.46|33.55|33.47|33.56|33.48|33.54|33.46|1
1646160210000|2022-03-01 18:43:30|33.56|33.48|33.56|33.48|33.56|33.48|33.55|33.47|1
1646160220000|2022-03-01 18:43:40|33.55|33.47|33.55|33.47|33.56|33.48|33.55|33.47|0
1646160230000|2022-03-01 18:43:50|33.54|33.46|33.55|33.47|33.55|33.47|33.54|33.46|0
1646160240000|2022-03-01 18:44:00|33.56|33.48|33.55|33.47|33.56|33.48|33.54|33.46|5
1646160250000|2022-03-01 18:44:10|33.54|33.46|33.55|33.47|33.55|33.47|33.54|33.46|2
1646160260000|2022-03-01 18:44:20|33.54|33.46|33.54|33.46|33.55|33.47|33.53|33.45|0
1646160280000|2022-03-01 18:44:40|33.53|33.45|33.5|33.42|33.53|33.45|33.49|33.41|0
1646160290000|2022-03-01 18:44:50|33.51|33.43|33.5|33.42|33.51|33.43|33.5|33.42|0
1646160300000|2022-03-01 18:45:00|33.51|33.43|33.49|33.41|33.51|33.43|33.49|33.41|0
1646160310000|2022-03-01 18:45:10|33.48|33.4|33.48|33.4|33.49|33.41|33.48|33.4|0
1646160320000|2022-03-01 18:45:20|33.47|33.39|33.43|33.35|33.47|33.39|33.43|33.35|0
1646160330000|2022-03-01 18:45:30|33.42|33.34|33.37|33.29|33.42|33.34|33.35|33.27|2
1646160340000|2022-03-01 18:45:40|33.38|33.3|33.37|33.29|33.38|33.3|33.37|33.29|0
1646160350000|2022-03-01 18:45:50|33.38|33.3|33.44|33.36|33.44|33.36|33.38|33.3|2
1646160360000|2022-03-01 18:46:00|33.45|33.37|33.45|33.37|33.45|33.37|33.44|33.36|1
1646160370000|2022-03-01 18:46:10|33.46|33.38|33.53|33.45|33.54|33.46|33.46|33.38|0
1646160380000|2022-03-01 18:46:20|33.54|33.46|33.55|33.47|33.55|33.47|33.54|33.46|1
1646160390000|2022-03-01 18:46:30|33.54|33.46|33.53|33.45|33.54|33.46|33.53|33.45|2
1646160400000|2022-03-01 18:46:40|33.52|33.44|33.54|33.46|33.54|33.46|33.52|33.44|0
1646160410000|2022-03-01 18:46:50|33.53|33.45|33.52|33.44|33.53|33.45|33.52|33.44|0
1646160420000|2022-03-01 18:47:00|33.48|33.4|33.49|33.41|33.5|33.42|33.47|33.39|2
1646160430000|2022-03-01 18:47:10|33.52|33.44|33.53|33.45|33.53|33.45|33.52|33.44|0
1646160440000|2022-03-01 18:47:20|33.52|33.44|33.47|33.39|33.52|33.44|33.47|33.39|0
1646160450000|2022-03-01 18:47:30|33.48|33.4|33.52|33.44|33.52|33.44|33.47|33.39|0
1646160460000|2022-03-01 18:47:40|33.53|33.45|33.53|33.45|33.54|33.46|33.53|33.45|2
1646160470000|2022-03-01 18:47:50|33.52|33.44|33.52|33.44|33.52|33.44|33.52|33.44|0
1646160480000|2022-03-01 18:48:00|33.51|33.43|33.47|33.39|33.51|33.43|33.47|33.39|2
1646160490000|2022-03-01 18:48:10|33.48|33.4|33.53|33.45|33.53|33.45|33.48|33.4|4
1646160500000|2022-03-01 18:48:20|33.54|33.46|33.53|33.45|33.54|33.46|33.52|33.44|0
1646160510000|2022-03-01 18:48:30|33.52|33.44|33.59|33.51|33.59|33.51|33.49|33.41|2
1646160520000|2022-03-01 18:48:40|33.6|33.52|33.68|33.6|33.69|33.61|33.6|33.52|5
1646160530000|2022-03-01 18:48:50|33.69|33.61|33.69|33.61|33.7|33.62|33.68|33.6|0
1646160540000|2022-03-01 18:49:00|33.68|33.6|33.6|33.52|33.68|33.6|33.59|33.51|3
1646160550000|2022-03-01 18:49:10|33.59|33.51|33.65|33.57|33.66|33.58|33.59|33.51|1
1646160560000|2022-03-01 18:49:20|33.66|33.58|33.67|33.59|33.67|33.59|33.66|33.58|2
1646160570000|2022-03-01 18:49:30|33.66|33.58|33.72|33.64|33.72|33.64|33.66|33.58|3
1646160580000|2022-03-01 18:49:40|33.71|33.63|33.72|33.64|33.72|33.64|33.71|33.63|0
1646160600000|2022-03-01 18:50:00|33.71|33.63|33.69|33.61|33.71|33.63|33.66|33.58|2
1646160610000|2022-03-01 18:50:10|33.7|33.62|33.72|33.64|33.74|33.66|33.69|33.61|0
1646160620000|2022-03-01 18:50:20|33.71|33.63|33.67|33.59|33.71|33.63|33.67|33.59|0
1646160630000|2022-03-01 18:50:30|33.69|33.61|33.7|33.62|33.7|33.62|33.69|33.61|2
1646160640000|2022-03-01 18:50:40|33.69|33.61|33.69|33.61|33.7|33.62|33.69|33.61|0
1646160650000|2022-03-01 18:50:50|33.67|33.59|33.61|33.53|33.69|33.61|33.61|33.53|25
1646160660000|2022-03-01 18:51:00|33.6|33.52|33.57|33.49|33.6|33.52|33.55|33.47|2
1646160670000|2022-03-01 18:51:10|33.56|33.48|33.57|33.49|33.57|33.49|33.56|33.48|12
1646160680000|2022-03-01 18:51:20|33.59|33.51|33.59|33.51|33.6|33.52|33.59|33.51|0
1646160690000|2022-03-01 18:51:30|33.6|33.52|33.51|33.43|33.6|33.52|33.51|33.43|4
1646160700000|2022-03-01 18:51:40|33.52|33.44|33.47|33.39|33.52|33.44|33.47|33.39|2
1646160710000|2022-03-01 18:51:50|33.49|33.41|33.54|33.46|33.54|33.46|33.49|33.41|0
1646160720000|2022-03-01 18:52:00|33.52|33.44|33.54|33.46|33.54|33.46|33.52|33.44|0
1646160730000|2022-03-01 18:52:10|33.52|33.44|33.52|33.44|33.52|33.44|33.52|33.44|1
1646160740000|2022-03-01 18:52:20|33.54|33.46|33.55|33.47|33.55|33.47|33.54|33.46|5
1646160750000|2022-03-01 18:52:30|33.56|33.48|33.54|33.46|33.59|33.51|33.54|33.46|2
1646160760000|2022-03-01 18:52:40|33.55|33.47|33.56|33.48|33.56|33.48|33.55|33.47|0
1646160770000|2022-03-01 18:52:50|33.55|33.47|33.58|33.5|33.58|33.5|33.54|33.46|0
1646160780000|2022-03-01 18:53:00|33.59|33.51|33.55|33.47|33.59|33.51|33.55|33.47|0
1646160790000|2022-03-01 18:53:10|33.53|33.45|33.5|33.42|33.53|33.45|33.48|33.4|0
1646160800000|2022-03-01 18:53:20|33.48|33.4|33.48|33.4|33.48|33.4|33.48|33.4|0
1646160810000|2022-03-01 18:53:30|33.5|33.42|33.58|33.5|33.58|33.5|33.5|33.42|5
1646160820000|2022-03-01 18:53:40|33.57|33.49|33.55|33.47|33.57|33.49|33.53|33.45|0
1646160830000|2022-03-01 18:53:50|33.53|33.45|33.51|33.43|33.53|33.45|33.51|33.43|2
1646160840000|2022-03-01 18:54:00|33.5|33.42|33.51|33.43|33.51|33.43|33.48|33.4|0
1646160850000|2022-03-01 18:54:10|33.5|33.42|33.5|33.42|33.5|33.42|33.5|33.42|0
1646160860000|2022-03-01 18:54:20|33.48|33.4|33.43|33.35|33.48|33.4|33.43|33.35|0
1646160870000|2022-03-01 18:54:30|33.45|33.37|33.51|33.43|33.51|33.43|33.45|33.37|2
1646160880000|2022-03-01 18:54:40|33.5|33.42|33.51|33.43|33.51|33.43|33.5|33.42|0
1646160890000|2022-03-01 18:54:50|33.5|33.42|33.5|33.42|33.51|33.43|33.48|33.4|0
1646160900000|2022-03-01 18:55:00|33.51|33.43|33.5|33.42|33.51|33.43|33.5|33.42|0
1646160910000|2022-03-01 18:55:10|33.48|33.4|33.43|33.35|33.48|33.4|33.43|33.35|0
1646160920000|2022-03-01 18:55:20|33.45|33.37|33.45|33.37|33.46|33.38|33.43|33.35|5
1646160930000|2022-03-01 18:55:30|33.46|33.38|33.43|33.35|33.46|33.38|33.43|33.35|0
1646160940000|2022-03-01 18:55:40|33.41|33.33|33.45|33.37|33.45|33.37|33.41|33.33|1
1646160960000|2022-03-01 18:56:00|33.46|33.38|33.46|33.38|33.46|33.38|33.46|33.38|0
1646160970000|2022-03-01 18:56:10|33.48|33.4|33.48|33.4|33.5|33.42|33.47|33.39|0
1646160980000|2022-03-01 18:56:20|33.47|33.39|33.47|33.39|33.47|33.39|33.47|33.39|0
1646160990000|2022-03-01 18:56:30|33.46|33.38|33.42|33.34|33.46|33.38|33.42|33.34|2
1646161000000|2022-03-01 18:56:40|33.41|33.33|33.36|33.28|33.41|33.33|33.36|33.28|1
1646161010000|2022-03-01 18:56:50|33.37|33.29|33.37|33.29|33.37|33.29|33.37|33.29|0
1646161020000|2022-03-01 18:57:00|33.38|33.3|33.35|33.27|33.41|33.33|33.34|33.26|0
1646161030000|2022-03-01 18:57:10|33.36|33.28|33.35|33.27|33.36|33.28|33.35|33.27|0
1646161040000|2022-03-01 18:57:20|33.36|33.28|33.36|33.28|33.36|33.28|33.35|33.27|0
1646161050000|2022-03-01 18:57:30|33.35|33.27|33.3|33.22|33.35|33.27|33.3|33.22|0
1646161070000|2022-03-01 18:57:50|33.31|33.23|33.32|33.24|33.32|33.24|33.3|33.22|1
1646161080000|2022-03-01 18:58:00|33.36|33.28|33.36|33.28|33.36|33.28|33.36|33.28|0
1646161090000|2022-03-01 18:58:10|33.35|33.27|33.35|33.27|33.35|33.27|33.35|33.27|0
1646161100000|2022-03-01 18:58:20|33.34|33.26|33.35|33.27|33.35|33.27|33.34|33.26|3
1646161120000|2022-03-01 18:58:40|33.36|33.28|33.36|33.28|33.36|33.28|33.36|33.28|0
1646161130000|2022-03-01 18:58:50|33.35|33.27|33.35|33.27|33.35|33.27|33.35|33.27|1
1646161140000|2022-03-01 18:59:00|33.36|33.28|33.37|33.29|33.37|33.29|33.36|33.28|0
1646161160000|2022-03-01 18:59:20|33.38|33.3|33.42|33.34|33.42|33.34|33.38|33.3|2
1646161170000|2022-03-01 18:59:30|33.43|33.35|33.43|33.35|33.43|33.35|33.43|33.35|0
1646161180000|2022-03-01 18:59:40|33.42|33.34|33.42|33.34|33.42|33.34|33.42|33.34|1
1646161200000|2022-03-01 19:00:00|33.41|33.33|33.42|33.34|33.42|33.34|33.41|33.33|0
1646161210000|2022-03-01 19:00:10|33.41|33.33|33.42|33.34|33.42|33.34|33.41|33.33|0
1646161220000|2022-03-01 19:00:20|33.43|33.35|33.43|33.35|33.43|33.35|33.43|33.35|0
1646161230000|2022-03-01 19:00:30|33.42|33.34|33.42|33.34|33.42|33.34|33.42|33.34|0
1646161240000|2022-03-01 19:00:40|33.43|33.35|33.43|33.35|33.43|33.35|33.43|33.35|0
1646161250000|2022-03-01 19:00:50|33.45|33.37|33.45|33.37|33.45|33.37|33.45|33.37|0
1646161260000|2022-03-01 19:01:00|33.52|33.44|33.53|33.45|33.55|33.47|33.52|33.44|0
1646161270000|2022-03-01 19:01:10|33.55|33.47|33.56|33.48|33.56|33.48|33.55|33.47|0
1646161280000|2022-03-01 19:01:20|33.58|33.5|33.58|33.5|33.58|33.5|33.58|33.5|0
1646161300000|2022-03-01 19:01:40|33.56|33.48|33.55|33.47|33.57|33.49|33.55|33.47|6
1646161320000|2022-03-01 19:02:00|33.56|33.48|33.57|33.49|33.57|33.49|33.56|33.48|0
1646161330000|2022-03-01 19:02:10|33.58|33.5|33.58|33.5|33.58|33.5|33.58|33.5|0
1646161340000|2022-03-01 19:02:20|33.57|33.49|33.58|33.5|33.58|33.5|33.56|33.48|0
1646161350000|2022-03-01 19:02:30|33.57|33.49|33.57|33.49|33.57|33.49|33.57|33.49|1
1646161360000|2022-03-01 19:02:40|33.56|33.48|33.56|33.48|33.56|33.48|33.56|33.48|0
1646161370000|2022-03-01 19:02:50|33.55|33.47|33.56|33.48|33.56|33.48|33.55|33.47|1
1646161380000|2022-03-01 19:03:00|33.57|33.49|33.57|33.49|33.57|33.49|33.57|33.49|1
1646161390000|2022-03-01 19:03:10|33.56|33.48|33.56|33.48|33.56|33.48|33.56|33.48|1
1646161400000|2022-03-01 19:03:20|33.57|33.49|33.57|33.49|33.57|33.49|33.57|33.49|2
1646161410000|2022-03-01 19:03:30|33.56|33.48|33.57|33.49|33.57|33.49|33.56|33.48|0
1646161420000|2022-03-01 19:03:40|33.59|33.51|33.56|33.48|33.59|33.51|33.56|33.48|0
1646161430000|2022-03-01 19:03:50|33.53|33.45|33.53|33.45|33.53|33.45|33.53|33.45|1
1646161440000|2022-03-01 19:04:00|33.55|33.47|33.53|33.45|33.55|33.47|33.53|33.45|0
1646161450000|2022-03-01 19:04:10|33.51|33.43|33.51|33.43|33.52|33.44|33.51|33.43|0
1646161460000|2022-03-01 19:04:20|33.5|33.42|33.51|33.43|33.51|33.43|33.5|33.42|0
1646161470000|2022-03-01 19:04:30|33.5|33.42|33.49|33.41|33.51|33.43|33.49|33.41|0
1646161490000|2022-03-01 19:04:50|33.5|33.42|33.54|33.46|33.54|33.46|33.5|33.42|2
1646161500000|2022-03-01 19:05:00|33.5|33.42|33.55|33.47|33.55|33.47|33.5|33.42|0
1646161510000|2022-03-01 19:05:10|33.52|33.44|33.52|33.44|33.52|33.44|33.52|33.44|2
1646161520000|2022-03-01 19:05:20|33.51|33.43|33.52|33.44|33.52|33.44|33.51|33.43|0
1646161530000|2022-03-01 19:05:30|33.51|33.43|33.49|33.41|33.51|33.43|33.47|33.39|2
1646161540000|2022-03-01 19:05:40|33.47|33.39|33.5|33.42|33.51|33.43|33.47|33.39|1
1646161550000|2022-03-01 19:05:50|33.49|33.41|33.49|33.41|33.49|33.41|33.49|33.41|0
1646161560000|2022-03-01 19:06:00|33.5|33.42|33.49|33.41|33.5|33.42|33.45|33.37|0
1646161570000|2022-03-01 19:06:10|33.45|33.37|33.47|33.39|33.47|33.39|33.45|33.37|0
1646161580000|2022-03-01 19:06:20|33.48|33.4|33.45|33.37|33.48|33.4|33.44|33.36|0
1646161590000|2022-03-01 19:06:30|33.44|33.36|33.45|33.37|33.45|33.37|33.44|33.36|0
1646161600000|2022-03-01 19:06:40|33.44|33.36|33.46|33.38|33.48|33.4|33.44|33.36|0
1646161610000|2022-03-01 19:06:50|33.48|33.4|33.5|33.42|33.5|33.42|33.48|33.4|0
1646161620000|2022-03-01 19:07:00|33.51|33.43|33.52|33.44|33.52|33.44|33.51|33.43|0
1646161640000|2022-03-01 19:07:20|33.51|33.43|33.52|33.44|33.52|33.44|33.51|33.43|1
1646161650000|2022-03-01 19:07:30|33.51|33.43|33.52|33.44|33.52|33.44|33.51|33.43|1
1646161660000|2022-03-01 19:07:40|33.51|33.43|33.51|33.43|33.51|33.43|33.51|33.43|1
1646161670000|2022-03-01 19:07:50|33.5|33.42|33.49|33.41|33.5|33.42|33.49|33.41|0
1646161680000|2022-03-01 19:08:00|33.5|33.42|33.49|33.41|33.5|33.42|33.49|33.41|1
1646161690000|2022-03-01 19:08:10|33.5|33.42|33.49|33.41|33.5|33.42|33.49|33.41|0
1646161700000|2022-03-01 19:08:20|33.5|33.42|33.5|33.42|33.5|33.42|33.49|33.41|0
1646161720000|2022-03-01 19:08:40|33.49|33.41|33.49|33.41|33.49|33.41|33.49|33.41|0
1646161740000|2022-03-01 19:09:00|33.5|33.42|33.51|33.43|33.51|33.43|33.49|33.41|0
1646161750000|2022-03-01 19:09:10|33.52|33.44|33.52|33.44|33.52|33.44|33.52|33.44|0
1646161760000|2022-03-01 19:09:20|33.53|33.45|33.51|33.43|33.53|33.45|33.51|33.43|2
1646161780000|2022-03-01 19:09:40|33.52|33.44|33.53|33.45|33.53|33.45|33.52|33.44|0
1646161800000|2022-03-01 19:10:00|33.52|33.44|33.53|33.45|33.53|33.45|33.52|33.44|1
1646161810000|2022-03-01 19:10:10|33.52|33.44|33.53|33.45|33.53|33.45|33.52|33.44|0
1646161820000|2022-03-01 19:10:20|33.52|33.44|33.52|33.44|33.52|33.44|33.52|33.44|1
1646161830000|2022-03-01 19:10:30|33.51|33.43|33.51|33.43|33.51|33.43|33.49|33.41|1
1646161840000|2022-03-01 19:10:40|33.49|33.41|33.49|33.41|33.49|33.41|33.49|33.41|0
1646161850000|2022-03-01 19:10:50|33.51|33.43|33.52|33.44|33.52|33.44|33.49|33.41|0
1646161860000|2022-03-01 19:11:00|33.53|33.45|33.53|33.45|33.53|33.45|33.53|33.45|1
1646161870000|2022-03-01 19:11:10|33.54|33.46|33.57|33.49|33.57|33.49|33.54|33.46|4
1646161880000|2022-03-01 19:11:20|33.55|33.47|33.58|33.5|33.58|33.5|33.55|33.47|0
1646161890000|2022-03-01 19:11:30|33.59|33.51|33.62|33.54|33.62|33.54|33.59|33.51|0
1646161900000|2022-03-01 19:11:40|33.6|33.52|33.6|33.52|33.6|33.52|33.6|33.52|0
1646161910000|2022-03-01 19:11:50|33.59|33.51|33.58|33.5|33.59|33.51|33.56|33.48|0
1646161920000|2022-03-01 19:12:00|33.59|33.51|33.59|33.51|33.59|33.51|33.59|33.51|0
1646161930000|2022-03-01 19:12:10|33.58|33.5|33.57|33.49|33.58|33.5|33.56|33.48|1
1646161940000|2022-03-01 19:12:20|33.58|33.5|33.57|33.49|33.58|33.5|33.56|33.48|0
1646161950000|2022-03-01 19:12:30|33.56|33.48|33.54|33.46|33.56|33.48|33.54|33.46|0
1646161960000|2022-03-01 19:12:40|33.56|33.48|33.56|33.48|33.56|33.48|33.53|33.45|1
1646161970000|2022-03-01 19:12:50|33.57|33.49|33.56|33.48|33.57|33.49|33.54|33.46|0
1646161980000|2022-03-01 19:13:00|33.54|33.46|33.57|33.49|33.57|33.49|33.54|33.46|0
1646161990000|2022-03-01 19:13:10|33.56|33.48|33.54|33.46|33.56|33.48|33.54|33.46|1
1646162000000|2022-03-01 19:13:20|33.56|33.48|33.56|33.48|33.56|33.48|33.56|33.48|0
1646162010000|2022-03-01 19:13:30|33.57|33.49|33.58|33.5|33.58|33.5|33.57|33.49|1
1646162020000|2022-03-01 19:13:40|33.59|33.51|33.61|33.53|33.61|33.53|33.58|33.5|0
1646162040000|2022-03-01 19:14:00|33.62|33.54|33.63|33.55|33.63|33.55|33.62|33.54|0
1646162050000|2022-03-01 19:14:10|33.64|33.56|33.64|33.56|33.66|33.58|33.64|33.56|0
1646162070000|2022-03-01 19:14:30|33.66|33.58|33.64|33.56|33.66|33.58|33.64|33.56|0
1646162110000|2022-03-01 19:15:10|33.63|33.55|33.61|33.53|33.64|33.56|33.61|33.53|0
1646162120000|2022-03-01 19:15:20|33.63|33.55|33.62|33.54|33.63|33.55|33.61|33.53|0
1646162130000|2022-03-01 19:15:30|33.63|33.55|33.62|33.54|33.63|33.55|33.61|33.53|0
1646162140000|2022-03-01 19:15:40|33.61|33.53|33.57|33.49|33.61|33.53|33.57|33.49|9
1646162150000|2022-03-01 19:15:50|33.53|33.45|33.52|33.44|33.53|33.45|33.52|33.44|0
1646162160000|2022-03-01 19:16:00|33.53|33.45|33.56|33.48|33.56|33.48|33.53|33.45|0
1646162170000|2022-03-01 19:16:10|33.57|33.49|33.58|33.5|33.59|33.51|33.57|33.49|2
1646162180000|2022-03-01 19:16:20|33.59|33.51|33.64|33.56|33.64|33.56|33.59|33.51|0
1646162190000|2022-03-01 19:16:30|33.65|33.57|33.7|33.62|33.7|33.62|33.65|33.57|2
1646162200000|2022-03-01 19:16:40|33.69|33.61|33.7|33.62|33.7|33.62|33.67|33.59|0
1646162210000|2022-03-01 19:16:50|33.69|33.61|33.68|33.6|33.69|33.61|33.68|33.6|2
1646162220000|2022-03-01 19:17:00|33.69|33.61|33.74|33.66|33.74|33.66|33.69|33.61|0
1646162230000|2022-03-01 19:17:10|33.73|33.65|33.66|33.58|33.73|33.65|33.66|33.58|0
1646162240000|2022-03-01 19:17:20|33.67|33.59|33.64|33.56|33.67|33.59|33.64|33.56|0
1646162250000|2022-03-01 19:17:30|33.65|33.57|33.61|33.53|33.66|33.58|33.61|33.53|1
1646162260000|2022-03-01 19:17:40|33.58|33.5|33.57|33.49|33.58|33.5|33.56|33.48|0
1646162270000|2022-03-01 19:17:50|33.56|33.48|33.51|33.43|33.57|33.49|33.51|33.43|0
1646162280000|2022-03-01 19:18:00|33.53|33.45|33.45|33.37|33.53|33.45|33.45|33.37|22
1646162290000|2022-03-01 19:18:10|33.44|33.36|33.45|33.37|33.45|33.37|33.44|33.36|0
1646162300000|2022-03-01 19:18:20|33.47|33.39|33.47|33.39|33.47|33.39|33.45|33.37|0
1646162310000|2022-03-01 19:18:30|33.45|33.37|33.45|33.37|33.47|33.39|33.44|33.36|0
1646162320000|2022-03-01 19:18:40|33.44|33.36|33.47|33.39|33.47|33.39|33.44|33.36|1
1646162330000|2022-03-01 19:18:50|33.49|33.41|33.49|33.41|33.49|33.41|33.49|33.41|15
1646162340000|2022-03-01 19:19:00|33.46|33.38|33.45|33.37|33.46|33.38|33.45|33.37|1
1646162350000|2022-03-01 19:19:10|33.44|33.36|33.43|33.35|33.44|33.36|33.41|33.33|0
1646162360000|2022-03-01 19:19:20|33.41|33.33|33.43|33.35|33.44|33.36|33.4|33.32|0
1646162370000|2022-03-01 19:19:30|33.41|33.33|33.44|33.36|33.44|33.36|33.41|33.33|0
1646162380000|2022-03-01 19:19:40|33.43|33.35|33.43|33.35|33.43|33.35|33.43|33.35|0
1646162390000|2022-03-01 19:19:50|33.44|33.36|33.43|33.35|33.44|33.36|33.41|33.33|1
1646162400000|2022-03-01 19:20:00|33.44|33.36|33.4|33.32|33.44|33.36|33.39|33.31|0
1646162410000|2022-03-01 19:20:10|33.42|33.34|33.43|33.35|33.43|33.35|33.4|33.32|0
1646162420000|2022-03-01 19:20:20|33.45|33.37|33.46|33.38|33.47|33.39|33.44|33.36|2
1646162440000|2022-03-01 19:20:40|33.47|33.39|33.47|33.39|33.48|33.4|33.47|33.39|2
1646162450000|2022-03-01 19:20:50|33.48|33.4|33.48|33.4|33.48|33.4|33.48|33.4|0
1646162460000|2022-03-01 19:21:00|33.47|33.39|33.46|33.38|33.48|33.4|33.46|33.38|9
1646162470000|2022-03-01 19:21:10|33.45|33.37|33.46|33.38|33.46|33.38|33.45|33.37|0
1646162480000|2022-03-01 19:21:20|33.44|33.36|33.48|33.4|33.48|33.4|33.44|33.36|0
1646162490000|2022-03-01 19:21:30|33.5|33.42|33.5|33.42|33.5|33.42|33.5|33.42|23
1646162500000|2022-03-01 19:21:40|33.51|33.43|33.52|33.44|33.52|33.44|33.51|33.43|50
1646162510000|2022-03-01 19:21:50|33.55|33.47|33.55|33.47|33.57|33.49|33.55|33.47|47
1646162520000|2022-03-01 19:22:00|33.56|33.48|33.56|33.48|33.56|33.48|33.56|33.48|0
1646162530000|2022-03-01 19:22:10|33.53|33.45|33.45|33.37|33.53|33.45|33.45|33.37|1
1646162540000|2022-03-01 19:22:20|33.44|33.36|33.34|33.26|33.44|33.36|33.34|33.26|0
1646162550000|2022-03-01 19:22:30|33.31|33.23|33.34|33.26|33.35|33.27|33.31|33.23|0
1646162560000|2022-03-01 19:22:40|33.33|33.25|33.3|33.22|33.34|33.26|33.3|33.22|0
1646162570000|2022-03-01 19:22:50|33.31|33.23|33.31|33.23|33.31|33.23|33.3|33.22|0
1646162580000|2022-03-01 19:23:00|33.3|33.22|33.3|33.22|33.3|33.22|33.29|33.21|0
1646162590000|2022-03-01 19:23:10|33.29|33.21|33.28|33.2|33.29|33.21|33.28|33.2|0
1646162600000|2022-03-01 19:23:20|33.29|33.21|33.28|33.2|33.29|33.21|33.28|33.2|0
1646162610000|2022-03-01 19:23:30|33.25|33.17|33.25|33.17|33.25|33.17|33.25|33.17|1
1646162620000|2022-03-01 19:23:40|33.23|33.15|33.23|33.15|33.23|33.15|33.21|33.13|2
1646162630000|2022-03-01 19:23:50|33.24|33.16|33.23|33.15|33.24|33.16|33.23|33.15|20
1646162640000|2022-03-01 19:24:00|33.24|33.16|33.25|33.17|33.25|33.17|33.23|33.15|0
1646162650000|2022-03-01 19:24:10|33.26|33.18|33.26|33.18|33.27|33.19|33.26|33.18|0
1646162660000|2022-03-01 19:24:20|33.27|33.19|33.25|33.17|33.29|33.21|33.24|33.16|0
1646162670000|2022-03-01 19:24:30|33.24|33.16|33.23|33.15|33.24|33.16|33.23|33.15|1
1646162680000|2022-03-01 19:24:40|33.24|33.16|33.26|33.18|33.26|33.18|33.23|33.15|0
1646162690000|2022-03-01 19:24:50|33.24|33.16|33.25|33.17|33.26|33.18|33.23|33.15|0
1646162700000|2022-03-01 19:25:00|33.24|33.16|33.24|33.16|33.25|33.17|33.21|33.13|0
1646162710000|2022-03-01 19:25:10|33.25|33.17|33.23|33.15|33.25|33.17|33.23|33.15|0
1646162720000|2022-03-01 19:25:20|33.24|33.16|33.21|33.13|33.24|33.16|33.21|33.13|0
1646162730000|2022-03-01 19:25:30|33.23|33.15|33.23|33.15|33.24|33.16|33.21|33.13|0
1646162740000|2022-03-01 19:25:40|33.21|33.13|33.21|33.13|33.23|33.15|33.21|33.13|0
1646162750000|2022-03-01 19:25:50|33.23|33.15|33.23|33.15|33.24|33.16|33.21|33.13|2
1646162760000|2022-03-01 19:26:00|33.22|33.14|33.23|33.15|33.23|33.15|33.21|33.13|0
1646162770000|2022-03-01 19:26:10|33.22|33.14|33.23|33.15|33.23|33.15|33.22|33.14|0
1646162780000|2022-03-01 19:26:20|33.25|33.17|33.23|33.15|33.25|33.17|33.22|33.14|0
1646162790000|2022-03-01 19:26:30|33.22|33.14|33.23|33.15|33.23|33.15|33.22|33.14|0
1646162800000|2022-03-01 19:26:40|33.25|33.17|33.22|33.14|33.29|33.21|33.22|33.14|0
1646162810000|2022-03-01 19:26:50|33.23|33.15|33.23|33.15|33.23|33.15|33.23|33.15|0
1646162820000|2022-03-01 19:27:00|33.25|33.17|33.23|33.15|33.25|33.17|33.23|33.15|0
1646162840000|2022-03-01 19:27:20|33.22|33.14|33.21|33.13|33.22|33.14|33.21|33.13|0
1646162850000|2022-03-01 19:27:30|33.2|33.12|33.21|33.13|33.22|33.14|33.2|33.12|2
1646162860000|2022-03-01 19:27:40|33.22|33.14|33.21|33.13|33.22|33.14|33.21|33.13|1
1646162870000|2022-03-01 19:27:50|33.22|33.14|33.2|33.12|33.22|33.14|33.18|33.1|1
1646162890000|2022-03-01 19:28:10|33.19|33.11|33.17|33.09|33.19|33.11|33.17|33.09|0
1646162900000|2022-03-01 19:28:20|33.19|33.11|33.17|33.09|33.2|33.12|33.17|33.09|0
1646162910000|2022-03-01 19:28:30|33.21|33.13|33.19|33.11|33.21|33.13|33.19|33.11|19
1646162940000|2022-03-01 19:29:00|33.2|33.12|33.2|33.12|33.2|33.12|33.2|33.12|0
1646162950000|2022-03-01 19:29:10|33.21|33.13|33.21|33.13|33.21|33.13|33.21|33.13|2
1646162970000|2022-03-01 19:29:30|33.19|33.11|33.2|33.12|33.2|33.12|33.19|33.11|5
1646162980000|2022-03-01 19:29:40|33.21|33.13|33.2|33.12|33.21|33.13|33.2|33.12|6
1646162990000|2022-03-01 19:29:50|33.19|33.11|33.2|33.12|33.2|33.12|33.19|33.11|0
1646163000000|2022-03-01 19:30:00|33.19|33.11|33.19|33.11|33.19|33.11|33.19|33.11|0
1646163010000|2022-03-01 19:30:10|33.2|33.12|33.22|33.14|33.22|33.14|33.2|33.12|5
1646163020000|2022-03-01 19:30:20|33.21|33.13|33.21|33.13|33.21|33.13|33.21|33.13|0
1646163040000|2022-03-01 19:30:40|33.2|33.12|33.19|33.11|33.2|33.12|33.19|33.11|0
1646163050000|2022-03-01 19:30:50|33.2|33.12|33.2|33.12|33.2|33.12|33.2|33.12|0
1646163060000|2022-03-01 19:31:00|33.19|33.11|33.19|33.11|33.19|33.11|33.19|33.11|0
1646163070000|2022-03-01 19:31:10|33.2|33.12|33.2|33.12|33.2|33.12|33.2|33.12|1
1646163110000|2022-03-01 19:31:50|33.21|33.13|33.22|33.14|33.22|33.14|33.21|33.13|3
1646163120000|2022-03-01 19:32:00|33.21|33.13|33.21|33.13|33.22|33.14|33.21|33.13|0
1646163130000|2022-03-01 19:32:10|33.2|33.12|33.22|33.14|33.22|33.14|33.2|33.12|1
1646163140000|2022-03-01 19:32:20|33.21|33.13|33.21|33.13|33.21|33.13|33.21|33.13|0
1646163150000|2022-03-01 19:32:30|33.2|33.12|33.26|33.18|33.26|33.18|33.2|33.12|0
1646163160000|2022-03-01 19:32:40|33.27|33.19|33.32|33.24|33.33|33.25|33.27|33.19|8
1646163170000|2022-03-01 19:32:50|33.31|33.23|33.29|33.21|33.31|33.23|33.29|33.21|4
1646163180000|2022-03-01 19:33:00|33.3|33.22|33.3|33.22|33.3|33.22|33.3|33.22|0
1646163190000|2022-03-01 19:33:10|33.29|33.21|33.27|33.19|33.3|33.22|33.27|33.19|1
1646163200000|2022-03-01 19:33:20|33.29|33.21|33.3|33.22|33.3|33.22|33.29|33.21|1
1646163210000|2022-03-01 19:33:30|33.29|33.21|33.29|33.21|33.29|33.21|33.29|33.21|0
1646163230000|2022-03-01 19:33:50|33.3|33.22|33.3|33.22|33.3|33.22|33.3|33.22|0
1646163240000|2022-03-01 19:34:00|33.29|33.21|33.3|33.22|33.3|33.22|33.29|33.21|0
1646163260000|2022-03-01 19:34:20|33.31|33.23|33.31|33.23|33.31|33.23|33.31|33.23|0
1646163270000|2022-03-01 19:34:30|33.3|33.22|33.3|33.22|33.3|33.22|33.3|33.22|0
1646163300000|2022-03-01 19:35:00|33.29|33.21|33.26|33.18|33.29|33.21|33.26|33.18|1
1646163310000|2022-03-01 19:35:10|33.27|33.19|33.27|33.19|33.27|33.19|33.27|33.19|0
1646163320000|2022-03-01 19:35:20|33.29|33.21|33.27|33.19|33.29|33.21|33.27|33.19|0
1646163330000|2022-03-01 19:35:30|33.26|33.18|33.29|33.21|33.29|33.21|33.26|33.18|0
1646163340000|2022-03-01 19:35:40|33.27|33.19|33.27|33.19|33.27|33.19|33.27|33.19|0
1646163350000|2022-03-01 19:35:50|33.29|33.21|33.27|33.19|33.29|33.21|33.27|33.19|0
1646163360000|2022-03-01 19:36:00|33.29|33.21|33.3|33.22|33.3|33.22|33.29|33.21|1
1646163380000|2022-03-01 19:36:20|33.31|33.23|33.31|33.23|33.31|33.23|33.31|33.23|0
1646163400000|2022-03-01 19:36:40|33.32|33.24|33.32|33.24|33.32|33.24|33.32|33.24|1
1646163420000|2022-03-01 19:37:00|33.31|33.23|33.31|33.23|33.32|33.24|33.31|33.23|0
1646163430000|2022-03-01 19:37:10|33.32|33.24|33.32|33.24|33.32|33.24|33.32|33.24|0
1646163440000|2022-03-01 19:37:20|33.33|33.25|33.32|33.24|33.33|33.25|33.32|33.24|0
1646163460000|2022-03-01 19:37:40|33.31|33.23|33.31|33.23|33.31|33.23|33.31|33.23|0
1646163470000|2022-03-01 19:37:50|33.32|33.24|33.36|33.28|33.36|33.28|33.32|33.24|2
1646163480000|2022-03-01 19:38:00|33.34|33.26|33.32|33.24|33.34|33.26|33.32|33.24|1
1646163490000|2022-03-01 19:38:10|33.31|33.23|33.31|33.23|33.31|33.23|33.31|33.23|0
1646163500000|2022-03-01 19:38:20|33.3|33.22|33.3|33.22|33.3|33.22|33.3|33.22|0
1646163510000|2022-03-01 19:38:30|33.31|33.23|33.26|33.18|33.32|33.24|33.25|33.17|2
1646163520000|2022-03-01 19:38:40|33.25|33.17|33.25|33.17|33.26|33.18|33.24|33.16|0
1646163530000|2022-03-01 19:38:50|33.24|33.16|33.18|33.1|33.25|33.17|33.18|33.1|10
1646163540000|2022-03-01 19:39:00|33.17|33.09|33.18|33.1|33.19|33.11|33.17|33.09|8
1646163550000|2022-03-01 19:39:10|33.19|33.11|33.18|33.1|33.19|33.11|33.18|33.1|0
1646163560000|2022-03-01 19:39:20|33.17|33.09|33.16|33.08|33.17|33.09|33.15|33.07|0
1646163570000|2022-03-01 19:39:30|33.15|33.07|33.16|33.08|33.16|33.08|33.15|33.07|0
1646163580000|2022-03-01 19:39:40|33.15|33.07|33.16|33.08|33.16|33.08|33.15|33.07|0
1646163600000|2022-03-01 19:40:00|33.17|33.09|33.17|33.09|33.17|33.09|33.16|33.08|1
1646163610000|2022-03-01 19:40:10|33.16|33.08|33.16|33.08|33.17|33.09|33.16|33.08|0
1646163620000|2022-03-01 19:40:20|33.15|33.07|33.09|33.01|33.15|33.07|33.09|33.01|0
1646163630000|2022-03-01 19:40:30|33.08|33|33.07|32.99|33.08|33|33.07|32.99|1
1646163640000|2022-03-01 19:40:40|33.08|33|33.09|33.01|33.09|33.01|33.07|32.99|1
1646163660000|2022-03-01 19:41:00|33.11|33.03|33.1|33.02|33.11|33.03|33.1|33.02|10
1646163670000|2022-03-01 19:41:10|33.11|33.03|33.11|33.03|33.11|33.03|33.1|33.02|0
1646163690000|2022-03-01 19:41:30|33.1|33.02|33.11|33.03|33.11|33.03|33.1|33.02|0
1646163700000|2022-03-01 19:41:40|33.12|33.04|33.12|33.04|33.12|33.04|33.12|33.04|0
1646163710000|2022-03-01 19:41:50|33.11|33.03|33.1|33.02|33.11|33.03|33.1|33.02|0
1646163720000|2022-03-01 19:42:00|33.09|33.01|33.08|33|33.09|33.01|33.08|33|0
1646163730000|2022-03-01 19:42:10|||||||||5
1646163740000|2022-03-01 19:42:20|33.09|33.01|33.09|33.01|33.09|33.01|33.09|33.01|0
1646163750000|2022-03-01 19:42:30|33.1|33.02|33.1|33.02|33.1|33.02|33.1|33.02|0
1646163760000|2022-03-01 19:42:40|33.11|33.03|33.1|33.02|33.11|33.03|33.1|33.02|0
1646163780000|2022-03-01 19:43:00|33.11|33.03|33.12|33.04|33.12|33.04|33.11|33.03|0
1646163790000|2022-03-01 19:43:10|33.15|33.07|33.16|33.08|33.16|33.08|33.15|33.07|0
1646163810000|2022-03-01 19:43:30|33.15|33.07|33.15|33.07|33.15|33.07|33.15|33.07|3
1646163830000|2022-03-01 19:43:50|33.14|33.06|33.14|33.06|33.14|33.06|33.14|33.06|0
1646163840000|2022-03-01 19:44:00|33.15|33.07|33.16|33.08|33.16|33.08|33.15|33.07|0
1646163850000|2022-03-01 19:44:10|33.15|33.07|33.14|33.06|33.15|33.07|33.14|33.06|0
1646163860000|2022-03-01 19:44:20|33.13|33.05|33.13|33.05|33.13|33.05|33.13|33.05|0
1646163870000|2022-03-01 19:44:30|33.14|33.06|33.12|33.04|33.15|33.07|33.12|33.04|0
1646163890000|2022-03-01 19:44:50|33.13|33.05|33.13|33.05|33.13|33.05|33.13|33.05|0
1646163900000|2022-03-01 19:45:00|33.12|33.04|33.13|33.05|33.13|33.05|33.12|33.04|0
1646163910000|2022-03-01 19:45:10|||||||||1
1646163930000|2022-03-01 19:45:30|33.12|33.04|33.13|33.05|33.13|33.05|33.12|33.04|0
1646163950000|2022-03-01 19:45:50|33.14|33.06|33.15|33.07|33.15|33.07|33.14|33.06|0
1646163960000|2022-03-01 19:46:00|33.16|33.08|33.17|33.09|33.17|33.09|33.16|33.08|0
1646163970000|2022-03-01 19:46:10|33.2|33.12|33.2|33.12|33.2|33.12|33.2|33.12|0
1646163990000|2022-03-01 19:46:30|33.19|33.11|33.18|33.1|33.19|33.11|33.18|33.1|0
1646164000000|2022-03-01 19:46:40|33.17|33.09|33.17|33.09|33.17|33.09|33.17|33.09|0
1646164010000|2022-03-01 19:46:50|33.18|33.1|33.18|33.1|33.18|33.1|33.18|33.1|1
1646164020000|2022-03-01 19:47:00|33.17|33.09|33.18|33.1|33.18|33.1|33.17|33.09|0
1646164030000|2022-03-01 19:47:10|33.17|33.09|33.17|33.09|33.17|33.09|33.17|33.09|1
1646164040000|2022-03-01 19:47:20|33.18|33.1|33.18|33.1|33.18|33.1|33.18|33.1|0
1646164060000|2022-03-01 19:47:40|33.17|33.09|33.18|33.1|33.18|33.1|33.17|33.09|0
1646164070000|2022-03-01 19:47:50|33.19|33.11|33.2|33.12|33.2|33.12|33.19|33.11|0
1646164080000|2022-03-01 19:48:00|33.21|33.13|33.34|33.26|33.34|33.26|33.21|33.13|2
1646164090000|2022-03-01 19:48:10|33.35|33.27|33.33|33.25|33.35|33.27|33.33|33.25|1
1646164100000|2022-03-01 19:48:20|33.32|33.24|33.33|33.25|33.33|33.25|33.32|33.24|0
1646164120000|2022-03-01 19:48:40|33.32|33.24|33.28|33.2|33.32|33.24|33.28|33.2|0
1646164140000|2022-03-01 19:49:00|33.27|33.19|33.27|33.19|33.27|33.19|33.27|33.19|0
1646164150000|2022-03-01 19:49:10|33.28|33.2|33.28|33.2|33.28|33.2|33.28|33.2|0
1646164160000|2022-03-01 19:49:20|33.27|33.19|33.28|33.2|33.28|33.2|33.27|33.19|0
1646164180000|2022-03-01 19:49:40|33.29|33.21|33.33|33.25|33.33|33.25|33.29|33.21|0
1646164220000|2022-03-01 19:50:20|33.34|33.26|33.34|33.26|33.34|33.26|33.34|33.26|0
1646164240000|2022-03-01 19:50:40|33.35|33.27|33.35|33.27|33.35|33.27|33.35|33.27|0
1646164250000|2022-03-01 19:50:50|33.37|33.29|33.37|33.29|33.37|33.29|33.37|33.29|0
1646164260000|2022-03-01 19:51:00|33.39|33.31|33.4|33.32|33.4|33.32|33.39|33.31|0
1646164290000|2022-03-01 19:51:30|33.41|33.33|33.4|33.32|33.41|33.33|33.4|33.32|0
1646164310000|2022-03-01 19:51:50|33.41|33.33|33.41|33.33|33.41|33.33|33.41|33.33|0
1646164320000|2022-03-01 19:52:00|33.42|33.34|33.42|33.34|33.45|33.37|33.42|33.34|1
1646164330000|2022-03-01 19:52:10|33.41|33.33|33.41|33.33|33.41|33.33|33.41|33.33|0
1646164360000|2022-03-01 19:52:40|33.42|33.34|33.41|33.33|33.42|33.34|33.41|33.33|0
1646164370000|2022-03-01 19:52:50|33.4|33.32|33.4|33.32|33.4|33.32|33.4|33.32|0
1646164380000|2022-03-01 19:53:00|33.39|33.31|33.39|33.31|33.39|33.31|33.39|33.31|0
1646164390000|2022-03-01 19:53:10|33.4|33.32|33.4|33.32|33.4|33.32|33.4|33.32|0
1646164420000|2022-03-01 19:53:40|33.39|33.31|33.39|33.31|33.39|33.31|33.39|33.31|0
1646164430000|2022-03-01 19:53:50|33.4|33.32|33.4|33.32|33.4|33.32|33.4|33.32|0
1646164440000|2022-03-01 19:54:00|33.41|33.33|33.44|33.36|33.45|33.37|33.41|33.33|2
1646164450000|2022-03-01 19:54:10|33.42|33.34|33.42|33.34|33.42|33.34|33.42|33.34|0
1646164460000|2022-03-01 19:54:20|33.43|33.35|33.45|33.37|33.45|33.37|33.43|33.35|2
1646164490000|2022-03-01 19:54:50|||||||||2
1646164500000|2022-03-01 19:55:00|33.43|33.35|33.47|33.39|33.47|33.39|33.43|33.35|3
1646164510000|2022-03-01 19:55:10|33.46|33.38|33.46|33.38|33.46|33.38|33.45|33.37|0
1646164520000|2022-03-01 19:55:20|33.45|33.37|33.45|33.37|33.45|33.37|33.43|33.35|0
1646164530000|2022-03-01 19:55:30|33.43|33.35|33.45|33.37|33.45|33.37|33.43|33.35|0
1646164560000|2022-03-01 19:56:00|33.43|33.35|33.42|33.34|33.43|33.35|33.42|33.34|0
1646164570000|2022-03-01 19:56:10|33.4|33.32|33.4|33.32|33.4|33.32|33.4|33.32|0
1646164580000|2022-03-01 19:56:20|33.5|33.25|33.42|33.34|33.5|33.35|33.42|33.25|2
1646164590000|2022-03-01 19:56:30|33.41|33.33|33.42|33.34|33.43|33.35|33.41|33.33|1
1646164610000|2022-03-01 19:56:50|33.45|33.37|33.43|33.35|33.45|33.37|33.43|33.35|0
1646164620000|2022-03-01 19:57:00|33.42|33.34|33.45|33.37|33.52|33.37|33.42|33.27|0
1646164630000|2022-03-01 19:57:10|33.43|33.35|33.43|33.35|33.43|33.35|33.43|33.35|0
1646164640000|2022-03-01 19:57:20|33.45|33.37|33.45|33.37|33.45|33.37|33.45|33.37|0
1646164650000|2022-03-01 19:57:30|33.43|33.35|33.43|33.35|33.43|33.35|33.43|33.35|0
1646164660000|2022-03-01 19:57:40|33.45|33.37|33.45|33.37|33.45|33.37|33.45|33.37|0
1646164670000|2022-03-01 19:57:50|33.54|33.29|33.46|33.38|33.54|33.39|33.46|33.29|0
1646164680000|2022-03-01 19:58:00|33.47|33.39|33.45|33.37|33.47|33.39|33.45|33.37|0
1646164690000|2022-03-01 19:58:10|33.46|33.38|33.45|33.37|33.46|33.38|33.45|33.37|0
1646164700000|2022-03-01 19:58:20|33.43|33.35|33.4|33.32|33.43|33.35|33.4|33.32|0
1646164720000|2022-03-01 19:58:40|33.41|33.33|33.42|33.34|33.42|33.34|33.41|33.33|0
1646164740000|2022-03-01 19:59:00|33.4|33.32|33.4|33.32|33.47|33.34|33.4|33.22|0
1646164750000|2022-03-01 19:59:10|33.49|33.24|33.4|33.32|33.49|33.34|33.4|33.24|0
1646164770000|2022-03-01 19:59:30|33.49|33.24|33.49|33.24|33.49|33.34|33.4|33.24|0
1646164780000|2022-03-01 19:59:40|33.4|33.32|33.4|33.32|33.4|33.32|33.4|33.32|0
1646164790000|2022-03-01 19:59:50|33.47|33.22|33.47|33.22|33.47|33.22|33.47|33.22|0
1646164800000|2022-03-01 20:00:00|33.4|33.32|33.49|33.24|33.49|33.32|33.4|33.24|0
1646164810000|2022-03-01 20:00:10|33.42|33.34|33.35|33.27|33.47|33.34|33.35|33.19|0
1646164820000|2022-03-01 20:00:20|33.42|33.17|33.42|33.17|33.42|33.17|33.42|33.17|0
1646164830000|2022-03-01 20:00:30|33.35|33.27|33.32|33.24|33.42|33.27|33.32|33.17|0
1646164840000|2022-03-01 20:00:40|33.37|33.12|33.35|33.1|33.37|33.19|33.27|33.1|0
1646164850000|2022-03-01 20:00:50|33.27|33.19|33.27|33.19|33.35|33.19|33.27|33.1|0
1646164860000|2022-03-01 20:01:00|33.35|33.1|33.35|33.1|33.35|33.1|33.35|33.1|0
1646164870000|2022-03-01 20:01:10|33.32|33.07|33.22|33.14|33.32|33.14|33.22|33.05|0
1646164880000|2022-03-01 20:01:20|33.32|33.07|33.32|33.07|33.32|33.14|33.22|33.07|0
1646164890000|2022-03-01 20:01:30|33.24|33.16|33.24|33.16|33.24|33.16|33.24|33.16|0
1646164900000|2022-03-01 20:01:40|33.34|33.09|33.34|33.09|33.34|33.09|33.34|33.09|0
1646164910000|2022-03-01 20:01:50|33.24|33.16|33.24|33.16|33.24|33.16|33.24|33.16|0
1646164920000|2022-03-01 20:02:00|33.32|33.07|33.22|33.14|33.32|33.14|33.22|33.07|1
1646164930000|2022-03-01 20:02:10|33.2|33.12|33.29|33.04|33.29|33.12|33.17|33.02|0
1646164940000|2022-03-01 20:02:20|33.19|33.11|33.19|33.11|33.19|33.11|33.19|33.11|0
1646164950000|2022-03-01 20:02:30|33.27|33.02|33.22|32.97|33.27|33.09|33.15|32.97|0
1646164960000|2022-03-01 20:02:40|33.13|33.05|33.15|33.07|33.21|33.07|33.11|32.96|0
1646164970000|2022-03-01 20:02:50|33.14|33.06|33.13|33.05|33.14|33.06|33.13|33.05|0
1646164980000|2022-03-01 20:03:00|33.2|32.95|33.2|32.95|33.2|33.05|33.13|32.95|0
1646164990000|2022-03-01 20:03:10|33.1|33.02|33.1|33.02|33.1|33.02|33.1|33.02|0
1646165030000|2022-03-01 20:03:50|33.12|33.04|33.13|33.05|33.13|33.05|33.12|33.04|1
1646165040000|2022-03-01 20:04:00|33.14|33.06|33.13|33.05|33.14|33.06|33.13|33.05|0
1646165050000|2022-03-01 20:04:10|||||||||1
1646165070000|2022-03-01 20:04:30|33.12|33.04|33.13|33.05|33.13|33.05|33.1|33.02|0
1646165080000|2022-03-01 20:04:40|33.1|33.02|33.08|33|33.1|33.02|33.08|33|0
1646165090000|2022-03-01 20:04:50|33.05|32.97|32.98|32.9|33.05|32.97|32.98|32.9|1
1646165100000|2022-03-01 20:05:00|32.97|32.89|32.88|32.8|33.01|32.89|32.86|32.71|3
1646165110000|2022-03-01 20:05:10|32.86|32.78|32.86|32.78|32.93|32.78|32.82|32.67|0
1646165120000|2022-03-01 20:05:20|32.96|32.71|32.82|32.74|32.96|32.77|32.81|32.66|0
1646165130000|2022-03-01 20:05:30|32.81|32.73|32.91|32.83|32.91|32.83|32.81|32.66|1
1646165140000|2022-03-01 20:05:40|32.98|32.73|32.98|32.73|32.98|32.73|32.98|32.73|0
1646165150000|2022-03-01 20:05:50|33.01|32.76|33.01|32.76|33.01|32.83|32.91|32.76|0
1646165160000|2022-03-01 20:06:00|32.91|32.83|32.81|32.73|32.96|32.83|32.81|32.71|2
1646165170000|2022-03-01 20:06:10|32.91|32.66|32.81|32.73|32.91|32.73|32.81|32.66|0
1646165180000|2022-03-01 20:06:20|32.91|32.66|32.85|32.77|32.91|32.77|32.85|32.66|0
1646165190000|2022-03-01 20:06:30|32.84|32.76|32.81|32.73|32.92|32.76|32.81|32.66|5
1646165200000|2022-03-01 20:06:40|32.79|32.71|32.79|32.71|32.79|32.71|32.79|32.71|0
1646165210000|2022-03-01 20:06:50|32.88|32.63|32.79|32.71|32.88|32.71|32.79|32.63|1
1646165220000|2022-03-01 20:07:00|32.86|32.61|32.79|32.71|32.86|32.71|32.79|32.61|0
1646165240000|2022-03-01 20:07:20|32.78|32.7|32.79|32.71|32.86|32.71|32.76|32.61|5
1646165250000|2022-03-01 20:07:30|32.81|32.73|32.81|32.73|32.83|32.75|32.81|32.73|0
1646165260000|2022-03-01 20:07:40|32.8|32.72|32.79|32.71|32.8|32.72|32.79|32.71|0
1646165270000|2022-03-01 20:07:50|32.8|32.72|32.81|32.73|32.81|32.73|32.8|32.72|2
1646165280000|2022-03-01 20:08:00|32.8|32.72|32.79|32.71|32.89|32.73|32.79|32.64|2
1646165300000|2022-03-01 20:08:20|32.78|32.7|32.77|32.69|32.87|32.71|32.77|32.62|1
1646165310000|2022-03-01 20:08:30|32.84|32.59|32.75|32.67|32.84|32.67|32.75|32.59|0
1646165320000|2022-03-01 20:08:40|32.76|32.68|32.74|32.66|32.84|32.69|32.73|32.58|4
1646165330000|2022-03-01 20:08:50|32.84|32.59|32.78|32.7|32.84|32.7|32.76|32.59|0
1646165340000|2022-03-01 20:09:00|32.76|32.68|32.76|32.68|32.84|32.68|32.74|32.59|0
1646165350000|2022-03-01 20:09:10|32.89|32.64|32.79|32.71|32.89|32.71|32.79|32.64|0
1646165380000|2022-03-01 20:09:40|32.8|32.72|32.87|32.62|32.87|32.72|32.77|32.62|1
1646165390000|2022-03-01 20:09:50|32.77|32.69|32.77|32.69|32.87|32.69|32.77|32.62|0
1646165400000|2022-03-01 20:10:00|32.75|32.67|32.77|32.69|32.84|32.69|32.75|32.59|1
1646165410000|2022-03-01 20:10:10|32.87|32.62|32.79|32.71|32.87|32.71|32.79|32.62|0
1646165420000|2022-03-01 20:10:20|32.89|32.64|32.84|32.76|32.89|32.76|32.83|32.64|0
1646165430000|2022-03-01 20:10:30|32.92|32.67|32.84|32.76|32.92|32.76|32.82|32.67|0
1646165440000|2022-03-01 20:10:40|32.92|32.67|32.8|32.72|32.92|32.75|32.8|32.67|0
1646165450000|2022-03-01 20:10:50|32.89|32.64|32.84|32.76|32.89|32.76|32.82|32.64|0
1646165460000|2022-03-01 20:11:00|32.83|32.75|32.84|32.76|32.84|32.76|32.82|32.74|2
1646165470000|2022-03-01 20:11:10|32.82|32.74|32.86|32.78|32.94|32.78|32.82|32.69|0
1646165480000|2022-03-01 20:11:20|32.84|32.76|32.84|32.76|32.84|32.76|32.83|32.75|12
1646165490000|2022-03-01 20:11:30|32.85|32.77|32.84|32.76|32.86|32.78|32.84|32.76|0
1646165500000|2022-03-01 20:11:40|32.92|32.67|32.82|32.74|32.92|32.76|32.82|32.67|0
1646165510000|2022-03-01 20:11:50|32.92|32.67|32.86|32.78|32.92|32.78|32.84|32.67|0
1646165520000|2022-03-01 20:12:00|32.89|32.81|32.94|32.86|33.01|32.86|32.89|32.76|0
1646165530000|2022-03-01 20:12:10|33.01|32.76|32.91|32.83|33.01|32.83|32.91|32.76|0
1646165540000|2022-03-01 20:12:20|32.99|32.74|32.89|32.81|32.99|32.81|32.89|32.72|0
1646165550000|2022-03-01 20:12:30|32.97|32.72|32.89|32.81|32.97|32.81|32.87|32.72|0
1646165560000|2022-03-01 20:12:40|32.97|32.72|32.91|32.83|32.99|32.83|32.89|32.72|0
1646165570000|2022-03-01 20:12:50|33.01|32.76|32.91|32.83|33.01|32.86|32.91|32.76|0
1646165580000|2022-03-01 20:13:00|32.93|32.85|32.94|32.86|32.94|32.86|32.93|32.85|0
1646165590000|2022-03-01 20:13:10|33.01|32.76|32.94|32.86|33.01|32.86|32.93|32.76|0
1646165600000|2022-03-01 20:13:20|33.01|32.76|32.94|32.86|33.01|32.86|32.94|32.76|0
1646165610000|2022-03-01 20:13:30|33.01|32.76|33.01|32.76|33.01|32.76|33.01|32.76|0
1646165620000|2022-03-01 20:13:40|32.91|32.83|32.89|32.81|32.99|32.83|32.89|32.74|0
1646165630000|2022-03-01 20:13:50|32.99|32.74|32.89|32.81|32.99|32.83|32.89|32.74|0
1646165640000|2022-03-01 20:14:00|32.97|32.72|32.92|32.67|32.97|32.79|32.84|32.67|0
1646165650000|2022-03-01 20:14:10|32.82|32.74|32.94|32.69|32.94|32.76|32.82|32.67|0
1646165660000|2022-03-01 20:14:20|32.86|32.78|32.89|32.81|32.96|32.81|32.86|32.71|0
1646165670000|2022-03-01 20:14:30|32.96|32.71|32.86|32.78|32.96|32.78|32.86|32.71|0
1646165680000|2022-03-01 20:14:40|32.94|32.69|32.96|32.71|32.96|32.78|32.86|32.69|0
1646165690000|2022-03-01 20:14:50|32.89|32.81|32.89|32.81|32.89|32.81|32.89|32.81|0
1646165700000|2022-03-01 20:15:00|32.96|32.71|32.89|32.81|32.96|32.81|32.86|32.69|1
1646165720000|2022-03-01 20:15:20|32.87|32.79|32.86|32.78|32.87|32.79|32.86|32.78|4
1646165740000|2022-03-01 20:15:40|32.94|32.69|32.84|32.76|32.94|32.76|32.84|32.69|0
1646165750000|2022-03-01 20:15:50|32.94|32.69|32.94|32.69|32.94|32.69|32.94|32.69|0
1646165760000|2022-03-01 20:16:00|32.86|32.78|32.98|32.73|32.98|32.81|32.84|32.73|2
1646165770000|2022-03-01 20:16:10|32.92|32.84|32.99|32.91|33.06|32.91|32.92|32.81|0
1646165780000|2022-03-01 20:16:20|33.08|32.83|32.99|32.91|33.08|32.91|32.99|32.83|0
1646165790000|2022-03-01 20:16:30|33.06|32.81|33.06|32.81|33.06|32.88|32.96|32.81|0
1646165800000|2022-03-01 20:16:40|32.99|32.91|32.99|32.91|33.06|32.91|32.99|32.81|0
1646165810000|2022-03-01 20:16:50|33.08|32.83|33.06|32.81|33.08|32.91|32.99|32.81|1
1646165820000|2022-03-01 20:17:00|32.99|32.91|32.97|32.89|33.06|32.91|32.97|32.81|0
1646165830000|2022-03-01 20:17:10|33.06|32.81|33.04|32.79|33.06|32.91|32.96|32.79|0
1646165840000|2022-03-01 20:17:20|32.96|32.88|32.96|32.88|32.96|32.88|32.96|32.88|0
1646165850000|2022-03-01 20:17:30|32.97|32.89|32.99|32.91|32.99|32.91|32.97|32.89|0
1646165860000|2022-03-01 20:17:40|33.08|32.83|33.01|32.93|33.08|32.93|33.01|32.83|0
1646165870000|2022-03-01 20:17:50|33.02|32.94|33.01|32.93|33.02|32.94|33.01|32.93|0
1646165880000|2022-03-01 20:18:00|33.08|32.83|33.01|32.93|33.08|32.93|33.01|32.83|1
1646165890000|2022-03-01 20:18:10|33.02|32.94|33.1|32.85|33.1|32.95|33.01|32.85|0
1646165900000|2022-03-01 20:18:20|33.03|32.95|33.1|32.85|33.1|32.95|33.03|32.85|5
1646165910000|2022-03-01 20:18:30|33.03|32.95|33.03|32.95|33.04|32.96|33.03|32.95|0
1646165920000|2022-03-01 20:18:40|33.04|32.96|33.05|32.97|33.05|32.97|33.04|32.96|0
1646165930000|2022-03-01 20:18:50|33.13|32.88|33.03|32.95|33.13|32.95|33.03|32.88|0
1646165940000|2022-03-01 20:19:00|33.04|32.96|33.04|32.96|33.04|32.96|33.04|32.96|0
1646165950000|2022-03-01 20:19:10|33.05|32.97|33.05|32.97|33.05|32.97|33.05|32.97|0
1646165960000|2022-03-01 20:19:20|33.13|32.88|33.13|32.88|33.13|32.95|33.03|32.88|25
1646165970000|2022-03-01 20:19:30|33.03|32.95|33.05|32.97|33.05|32.97|33.03|32.95|0
1646165980000|2022-03-01 20:19:40|33.15|32.9|33.08|33|33.15|33|33.08|32.9|0
1646165990000|2022-03-01 20:19:50|33.15|32.9|33.15|32.9|33.15|33|33.08|32.9|0
1646166000000|2022-03-01 20:20:00|33.05|32.97|33.05|32.97|33.05|32.97|33.05|32.97|0
1646166010000|2022-03-01 20:20:10|33.15|32.9|33.05|32.97|33.15|32.98|33.05|32.9|0
1646166020000|2022-03-01 20:20:20|33.13|32.88|33.05|32.97|33.13|32.97|33.05|32.88|0
1646166030000|2022-03-01 20:20:30|33.08|33|33.08|33|33.15|33|33.08|32.9|0
1646166040000|2022-03-01 20:20:40|33.09|33.01|33.1|33.02|33.1|33.02|33.09|33.01|0
1646166050000|2022-03-01 20:20:50|33.17|32.92|33.1|33.02|33.17|33.02|33.1|32.92|0
1646166080000|2022-03-01 20:21:20|33.17|32.92|33.1|33.02|33.17|33.02|33.1|32.92|0
1646166090000|2022-03-01 20:21:30|33.11|33.03|33.12|33.04|33.12|33.04|33.11|33.03|0
1646166100000|2022-03-01 20:21:40|33.08|33|33.1|33.02|33.19|33.02|33.08|32.94|8
1646166110000|2022-03-01 20:21:50|33.19|32.94|33.19|32.94|33.19|32.94|33.19|32.94|0
1646166120000|2022-03-01 20:22:00|33.12|33.04|33.12|33.04|33.14|33.06|33.12|33.04|2
1646166130000|2022-03-01 20:22:10|33.11|33.03|33.1|33.02|33.11|33.03|33.1|33.02|0
1646166140000|2022-03-01 20:22:20|33.11|33.03|33.1|33.02|33.11|33.03|33.1|33.02|0
1646166190000|2022-03-01 20:23:10|33.17|32.92|33.17|32.92|33.17|33.02|33.06|32.9|0
1646166200000|2022-03-01 20:23:20|33.08|33|33.08|33|33.08|33|33.08|33|0
1646166210000|2022-03-01 20:23:30|33.15|32.9|33.05|32.97|33.15|32.97|33.05|32.9|0
1646166220000|2022-03-01 20:23:40|33.03|32.95|33.03|32.95|33.03|32.95|33.03|32.95|0
1646166230000|2022-03-01 20:23:50|33.04|32.96|33.03|32.95|33.04|32.96|33.03|32.95|0
1646166240000|2022-03-01 20:24:00|33.04|32.96|33.08|33|33.15|33|33.04|32.9|2
1646166260000|2022-03-01 20:24:20|33.09|33.01|33.1|33.02|33.17|33.02|33.08|32.92|0
1646166270000|2022-03-01 20:24:30|33.17|32.92|33.08|33|33.17|33|33.08|32.92|0
1646166280000|2022-03-01 20:24:40|33.06|32.98|33.05|32.97|33.06|32.98|33.05|32.97|1
1646166290000|2022-03-01 20:24:50|33.06|32.98|33.05|32.97|33.06|32.98|33.05|32.97|0
1646166300000|2022-03-01 20:25:00|33.06|32.98|33.06|32.98|33.06|32.98|33.06|32.98|0
1646166330000|2022-03-01 20:25:30|||||||||1
1646166340000|2022-03-01 20:25:40|33.1|33.02|33.11|33.03|33.12|33.04|33.1|33.02|2
1646166360000|2022-03-01 20:26:00|33.12|33.04|33.19|32.94|33.19|33.04|33.11|32.94|1
1646166370000|2022-03-01 20:26:10|33.09|33.01|33.09|33.01|33.19|33.03|33.09|32.94|1
1646166380000|2022-03-01 20:26:20|33.07|32.99|33.07|32.99|33.07|32.99|33.07|32.99|0
1646166390000|2022-03-01 20:26:30|33.06|32.98|33.06|32.98|33.06|32.98|33.06|32.98|0
1646166400000|2022-03-01 20:26:40|33.04|32.96|33.09|33.01|33.09|33.01|33.04|32.96|1
1646166410000|2022-03-01 20:26:50|33.1|33.02|33.09|33.01|33.1|33.02|33.09|33.01|1
1646166420000|2022-03-01 20:27:00|33.11|33.03|33.09|33.01|33.11|33.03|33.09|33.01|0
1646166430000|2022-03-01 20:27:10|33.19|32.94|33.11|33.03|33.19|33.03|33.09|32.94|0
1646166440000|2022-03-01 20:27:20|33.12|33.04|33.21|32.96|33.21|33.04|33.11|32.96|0
1646166450000|2022-03-01 20:27:30|33.13|33.05|33.13|33.05|33.13|33.05|33.13|33.05|0
1646166460000|2022-03-01 20:27:40|33.11|33.03|33.11|33.03|33.11|33.03|33.11|33.03|2
1646166470000|2022-03-01 20:27:50|33.1|33.02|33.1|33.02|33.1|33.02|33.1|33.02|0
1646166480000|2022-03-01 20:28:00|33.09|33.01|33.07|32.99|33.09|33.01|33.07|32.99|1
1646166490000|2022-03-01 20:28:10|33.08|33|33.09|33.01|33.09|33.01|33.08|33|0
1646166500000|2022-03-01 20:28:20|33.07|32.99|33.04|32.96|33.07|32.99|33.04|32.96|0
1646166520000|2022-03-01 20:28:40|33.06|32.98|33.09|33.01|33.16|33.01|33.06|32.91|4
1646166530000|2022-03-01 20:28:50|||||||||1
1646166540000|2022-03-01 20:29:00|33.19|32.94|33.11|33.03|33.19|33.03|33.11|32.94|0
1646166550000|2022-03-01 20:29:10|33.09|33.01|33.07|32.99|33.09|33.01|33.07|32.99|0
1646166560000|2022-03-01 20:29:20|33.16|32.91|33.09|33.01|33.16|33.01|33.07|32.91|0
1646166570000|2022-03-01 20:29:30|33.1|33.02|33.1|33.02|33.1|33.02|33.1|33.02|1
1646166580000|2022-03-01 20:29:40|33.09|33.01|33.1|33.02|33.1|33.02|33.09|33.01|0
1646166590000|2022-03-01 20:29:50|33.11|33.03|33.13|33.05|33.13|33.05|33.11|33.03|9
1646166600000|2022-03-01 20:30:00|33.14|33.06|33.19|33.11|33.19|33.11|33.14|33.06|1
1646166610000|2022-03-01 20:30:10|33.18|33.1|33.23|33.15|33.28|33.2|33.18|33.1|3
1646166620000|2022-03-01 20:30:20|33.22|33.14|33.22|33.14|33.23|33.15|33.22|33.14|0
1646166630000|2022-03-01 20:30:30|33.19|33.11|33.21|33.13|33.28|33.13|33.19|33.03|2
1646166640000|2022-03-01 20:30:40|33.23|33.15|33.19|33.11|33.23|33.15|33.19|33.11|0
1646166650000|2022-03-01 20:30:50|33.28|33.03|33.15|33.07|33.28|33.11|33.15|33|0
1646166660000|2022-03-01 20:31:00|33.25|33|33.13|33.05|33.25|33.07|33.13|32.98|0
1646166670000|2022-03-01 20:31:10|33.09|33.01|33.09|33.01|33.19|33.04|33.09|32.94|0
1646166690000|2022-03-01 20:31:30|33.19|32.94|33.14|33.06|33.21|33.06|33.12|32.94|0
1646166700000|2022-03-01 20:31:40|33.12|33.04|33.21|32.96|33.21|33.04|33.12|32.96|0
1646166710000|2022-03-01 20:31:50|33.14|33.06|33.21|32.96|33.21|33.06|33.12|32.96|0
1646166720000|2022-03-01 20:32:00|33.14|33.06|33.12|33.04|33.21|33.06|33.12|32.96|0
1646166730000|2022-03-01 20:32:10|33.19|32.94|33.17|32.92|33.19|33.01|33.09|32.92|0
1646166740000|2022-03-01 20:32:20|33.07|32.99|33.07|32.99|33.14|32.99|33.05|32.87|1
1646166750000|2022-03-01 20:32:30|33.14|32.89|33.17|32.92|33.17|32.99|33.07|32.89|0
1646166760000|2022-03-01 20:32:40|33.09|33.01|33.17|32.92|33.17|33.01|33.09|32.92|0
1646166770000|2022-03-01 20:32:50|33.07|32.99|33.07|32.99|33.17|32.99|33.07|32.92|0
1646166780000|2022-03-01 20:33:00|33.17|32.92|33.09|33.01|33.17|33.01|33.09|32.92|0
1646166790000|2022-03-01 20:33:10|33.19|32.94|33.09|33.01|33.19|33.01|33.09|32.92|0
1646166800000|2022-03-01 20:33:20|33.17|32.92|33.17|32.92|33.17|33.01|33.09|32.92|0
1646166810000|2022-03-01 20:33:30|33.09|33.01|33.17|32.92|33.17|33.01|33.09|32.92|0
1646166820000|2022-03-01 20:33:40|33.07|32.99|33.07|32.99|33.17|32.99|33.07|32.92|0
1646166830000|2022-03-01 20:33:50|33.14|32.89|33.03|32.95|33.14|32.97|33.03|32.89|0
1646166840000|2022-03-01 20:34:00|33.12|32.87|33.05|32.97|33.12|32.97|33.03|32.87|0
1646166850000|2022-03-01 20:34:10|33.14|32.89|33.07|32.99|33.14|32.99|33.07|32.89|0
1646166860000|2022-03-01 20:34:20|33.14|32.89|33.07|32.99|33.14|32.99|33.05|32.89|0
1646166870000|2022-03-01 20:34:30|33.17|32.92|33.09|33.01|33.17|33.01|33.09|32.92|0
1646166880000|2022-03-01 20:34:40|33.17|32.92|33.14|32.89|33.17|32.99|33.07|32.89|0
1646166890000|2022-03-01 20:34:50|33.07|32.99|33.14|32.89|33.14|32.99|33.05|32.89|0
1646166900000|2022-03-01 20:35:00|33.07|32.99|33.17|32.92|33.17|33.01|33.07|32.91|0
1646166910000|2022-03-01 20:35:10|33.07|32.99|33.14|32.89|33.17|32.99|33.07|32.89|0
1646166920000|2022-03-01 20:35:20|33.07|32.99|33.07|32.99|33.14|32.99|33.05|32.89|0
1646166930000|2022-03-01 20:35:30|33.09|33.01|33.09|33.01|33.09|33.01|33.09|33.01|1
1646166940000|2022-03-01 20:35:40|33.17|32.92|33.1|33.02|33.17|33.02|33.09|32.92|0
1646166960000|2022-03-01 20:36:00|33.09|33.01|33.14|33.06|33.21|33.06|33.07|32.92|4
1646166970000|2022-03-01 20:36:10|33.23|32.98|33.23|32.98|33.23|33.08|33.16|32.98|1
1646166980000|2022-03-01 20:36:20|33.14|33.06|33.12|33.04|33.21|33.06|33.12|32.96|0
1646166990000|2022-03-01 20:36:30|33.19|32.94|33.12|33.04|33.19|33.04|33.12|32.94|0
1646167000000|2022-03-01 20:36:40|33.21|32.96|33.21|32.96|33.21|32.96|33.21|32.96|0
1646167010000|2022-03-01 20:36:50|33.14|33.06|33.22|33.14|33.33|33.18|33.14|33.06|1
1646167020000|2022-03-01 20:37:00|33.29|33.04|33.19|33.11|33.29|33.11|33.19|33.02|21
1646167030000|2022-03-01 20:37:10|33.22|33.14|33.22|33.14|33.22|33.14|33.22|33.14|6
1646167040000|2022-03-01 20:37:20|33.29|33.04|33.19|33.11|33.29|33.11|33.19|33.04|0
1646167050000|2022-03-01 20:37:30|33.29|33.04|33.22|33.14|33.29|33.14|33.22|33.04|0
1646167090000|2022-03-01 20:38:10|33.29|33.04|33.29|33.04|33.29|33.04|33.29|33.04|0
1646167100000|2022-03-01 20:38:20|33.22|33.14|33.27|33.02|33.29|33.14|33.19|33.02|0
1646167110000|2022-03-01 20:38:30|33.19|33.11|33.19|33.11|33.27|33.11|33.19|33.02|0
1646167120000|2022-03-01 20:38:40|33.27|33.02|33.27|33.02|33.27|33.11|33.19|33.02|0
1646167130000|2022-03-01 20:38:50|33.19|33.11|33.19|33.11|33.27|33.11|33.19|33.02|0
1646167140000|2022-03-01 20:39:00|33.29|33.04|33.29|33.04|33.29|33.14|33.19|33.04|0
1646167150000|2022-03-01 20:39:10|33.19|33.11|33.19|33.11|33.27|33.11|33.17|33.02|0
1646167160000|2022-03-01 20:39:20|33.22|33.14|33.22|33.14|33.22|33.14|33.22|33.14|0
1646167170000|2022-03-01 20:39:30|33.29|33.04|33.22|33.14|33.29|33.14|33.22|33.04|0
1646167180000|2022-03-01 20:39:40|33.29|33.04|33.22|33.14|33.29|33.14|33.22|33.04|0
1646167210000|2022-03-01 20:40:10|33.23|33.15|33.22|33.14|33.23|33.15|33.22|33.14|0
1646167240000|2022-03-01 20:40:40|33.29|33.04|33.22|33.14|33.29|33.14|33.22|33.04|0
1646167250000|2022-03-01 20:40:50|33.23|33.15|33.22|33.14|33.23|33.15|33.22|33.14|0
1646167260000|2022-03-01 20:41:00|33.23|33.15|33.24|33.16|33.33|33.18|33.22|33.08|5
1646167270000|2022-03-01 20:41:10|33.33|33.08|33.29|33.04|33.33|33.16|33.22|33.04|7
1646167280000|2022-03-01 20:41:20|33.22|33.14|33.29|33.04|33.29|33.14|33.22|33.04|0
1646167290000|2022-03-01 20:41:30|33.22|33.14|33.19|33.11|33.22|33.14|33.19|33.11|0
1646167300000|2022-03-01 20:41:40|33.2|33.12|33.19|33.11|33.2|33.12|33.19|33.11|0
1646167320000|2022-03-01 20:42:00|33.2|33.12|33.19|33.11|33.2|33.12|33.19|33.11|0
1646167330000|2022-03-01 20:42:10|33.2|33.12|33.19|33.11|33.2|33.12|33.19|33.11|0
1646167340000|2022-03-01 20:42:20|33.2|33.12|33.2|33.12|33.2|33.12|33.2|33.12|0
1646167350000|2022-03-01 20:42:30|33.22|33.14|33.23|33.15|33.23|33.15|33.22|33.14|0
1646167360000|2022-03-01 20:42:40|33.22|33.14|33.22|33.14|33.22|33.14|33.22|33.14|0
1646167370000|2022-03-01 20:42:50|33.23|33.15|33.24|33.16|33.24|33.16|33.23|33.15|2
1646167380000|2022-03-01 20:43:00|33.25|33.17|33.24|33.16|33.25|33.17|33.24|33.16|0
1646167390000|2022-03-01 20:43:10|33.25|33.17|33.26|33.18|33.26|33.18|33.25|33.17|0
1646167400000|2022-03-01 20:43:20|33.28|33.2|33.37|33.29|33.37|33.29|33.28|33.2|0
1646167410000|2022-03-01 20:43:30|33.35|33.27|33.35|33.27|33.35|33.27|33.35|33.27|0
1646167420000|2022-03-01 20:43:40|33.38|33.3|33.38|33.3|33.38|33.3|33.38|33.3|0
1646167430000|2022-03-01 20:43:50|33.41|33.33|33.4|33.32|33.42|33.34|33.4|33.32|29
1646167440000|2022-03-01 20:44:00|33.39|33.31|33.37|33.29|33.47|33.32|33.37|33.22|2
1646167450000|2022-03-01 20:44:10|33.47|33.22|33.4|33.32|33.47|33.32|33.4|33.22|0
1646167460000|2022-03-01 20:44:20|33.43|33.35|33.41|33.33|33.43|33.35|33.41|33.33|0
1646167480000|2022-03-01 20:44:40|33.51|33.26|33.48|33.4|33.51|33.4|33.43|33.26|1
1646167490000|2022-03-01 20:44:50|33.58|33.33|33.58|33.33|33.58|33.42|33.48|33.33|10
1646167500000|2022-03-01 20:45:00|33.5|33.42|33.63|33.38|33.65|33.49|33.5|33.38|0
1646167510000|2022-03-01 20:45:10|33.53|33.45|33.56|33.48|33.66|33.5|33.53|33.38|1
1646167520000|2022-03-01 20:45:20|33.66|33.41|33.66|33.41|33.66|33.5|33.56|33.41|0
1646167530000|2022-03-01 20:45:30|33.58|33.5|33.56|33.48|33.66|33.5|33.56|33.41|0
1646167540000|2022-03-01 20:45:40|33.63|33.38|33.56|33.48|33.66|33.5|33.56|33.38|0
1646167550000|2022-03-01 20:45:50|33.63|33.38|33.56|33.48|33.66|33.48|33.54|33.38|0
1646167560000|2022-03-01 20:46:00|33.66|33.41|33.57|33.49|33.66|33.49|33.56|33.41|1
1646167570000|2022-03-01 20:46:10|33.56|33.48|33.54|33.46|33.63|33.48|33.54|33.38|0
1646167580000|2022-03-01 20:46:20|33.63|33.38|33.56|33.48|33.63|33.48|33.56|33.38|0
1646167590000|2022-03-01 20:46:30|33.57|33.49|33.57|33.49|33.57|33.49|33.57|33.49|0
1646167600000|2022-03-01 20:46:40|33.58|33.5|33.56|33.48|33.68|33.5|33.56|33.41|1
1646167610000|2022-03-01 20:46:50|33.63|33.38|33.56|33.48|33.63|33.48|33.56|33.38|0
1646167620000|2022-03-01 20:47:00|33.66|33.41|33.58|33.5|33.68|33.5|33.58|33.41|0
1646167630000|2022-03-01 20:47:10|33.68|33.43|33.6|33.52|33.68|33.52|33.58|33.43|0
1646167640000|2022-03-01 20:47:20|33.68|33.43|33.68|33.43|33.68|33.5|33.58|33.43|0
1646167650000|2022-03-01 20:47:30|33.58|33.5|33.58|33.5|33.68|33.5|33.58|33.41|0
1646167660000|2022-03-01 20:47:40|33.68|33.43|33.6|33.52|33.68|33.52|33.6|33.43|0
1646167670000|2022-03-01 20:47:50|33.68|33.43|33.6|33.52|33.68|33.52|33.6|33.43|0
1646167680000|2022-03-01 20:48:00|33.68|33.43|33.68|33.43|33.68|33.5|33.58|33.43|0
1646167690000|2022-03-01 20:48:10|33.58|33.5|33.56|33.48|33.68|33.52|33.56|33.41|0
1646167700000|2022-03-01 20:48:20|33.66|33.41|33.58|33.5|33.66|33.5|33.58|33.41|0
1646167710000|2022-03-01 20:48:30|33.57|33.49|33.56|33.48|33.66|33.49|33.55|33.41|2
1646167720000|2022-03-01 20:48:40|33.55|33.47|33.66|33.41|33.66|33.47|33.53|33.41|2
1646167730000|2022-03-01 20:48:50|33.58|33.5|33.61|33.53|33.7|33.55|33.56|33.41|1
1646167740000|2022-03-01 20:49:00|33.64|33.56|33.66|33.58|33.73|33.58|33.64|33.48|0
1646167750000|2022-03-01 20:49:10|33.73|33.48|33.66|33.58|33.73|33.58|33.66|33.48|0
1646167760000|2022-03-01 20:49:20|33.73|33.48|33.64|33.56|33.73|33.56|33.64|33.48|0
1646167770000|2022-03-01 20:49:30|33.71|33.46|33.73|33.48|33.73|33.58|33.61|33.46|0
1646167780000|2022-03-01 20:49:40|33.66|33.58|33.64|33.56|33.73|33.58|33.64|33.48|0
1646167790000|2022-03-01 20:49:50|33.73|33.48|33.76|33.68|33.76|33.68|33.66|33.48|1
1646167800000|2022-03-01 20:50:00|33.77|33.69|33.74|33.66|33.83|33.7|33.71|33.56|1
1646167810000|2022-03-01 20:50:10|33.76|33.68|33.78|33.7|33.78|33.7|33.76|33.68|1
1646167820000|2022-03-01 20:50:20|33.88|33.8|33.9|33.82|33.96|33.86|33.87|33.71|37
1646167830000|2022-03-01 20:50:30|33.96|33.88|33.95|33.87|33.96|33.88|33.95|33.87|0
1646167840000|2022-03-01 20:50:40|33.96|33.88|33.99|33.91|34.06|33.91|33.96|33.81|0
1646167850000|2022-03-01 20:50:50|34|33.92|33.98|33.9|34.08|33.92|33.98|33.83|0
1646167860000|2022-03-01 20:51:00|33.99|33.91|34|33.92|34|33.92|33.98|33.9|0
1646167870000|2022-03-01 20:51:10|34.01|33.93|34.01|33.93|34.02|33.94|34.01|33.93|1
1646167890000|2022-03-01 20:51:30|34.08|33.83|34.01|33.93|34.08|33.93|34.01|33.83|0
1646167900000|2022-03-01 20:51:40|34.08|33.83|34.03|33.78|34.08|33.93|33.96|33.78|0
1646167910000|2022-03-01 20:51:50|34.02|33.77|33.91|33.83|34.02|33.84|33.91|33.73|0
1646167920000|2022-03-01 20:52:00|||||||||1
1646167930000|2022-03-01 20:52:10|33.98|33.73|33.93|33.85|33.98|33.85|33.91|33.73|0
1646167940000|2022-03-01 20:52:20|33.95|33.87|33.94|33.86|33.96|33.88|33.94|33.86|3
1646167950000|2022-03-01 20:52:30|33.93|33.85|33.93|33.85|33.94|33.86|33.93|33.85|26
1646167980000|2022-03-01 20:53:00|33.91|33.83|33.87|33.79|33.91|33.83|33.85|33.77|0
1646167990000|2022-03-01 20:53:10|33.85|33.77|33.82|33.74|33.86|33.78|33.82|33.74|30
1646168000000|2022-03-01 20:53:20|33.81|33.73|33.83|33.75|33.84|33.76|33.81|33.73|22
1646168010000|2022-03-01 20:53:30|33.84|33.76|33.85|33.77|33.85|33.77|33.83|33.75|0
1646168020000|2022-03-01 20:53:40|33.87|33.79|33.85|33.77|33.87|33.79|33.85|33.77|0
1646168030000|2022-03-01 20:53:50|33.84|33.76|33.84|33.76|33.84|33.76|33.82|33.74|4
1646168040000|2022-03-01 20:54:00|33.83|33.75|33.8|33.72|33.83|33.75|33.8|33.72|2
1646168050000|2022-03-01 20:54:10|33.79|33.71|33.83|33.75|33.84|33.76|33.79|33.71|0
1646168060000|2022-03-01 20:54:20|33.8|33.72|33.76|33.68|33.8|33.72|33.76|33.68|3
1646168070000|2022-03-01 20:54:30|33.77|33.69|33.78|33.7|33.78|33.7|33.77|33.69|11
1646168080000|2022-03-01 20:54:40|33.76|33.68|33.69|33.61|33.83|33.68|33.69|33.58|4
1646168090000|2022-03-01 20:54:50|33.66|33.58|33.58|33.5|33.66|33.58|33.54|33.38|8
1646168100000|2022-03-01 20:55:00|33.6|33.52|33.69|33.44|33.7|33.55|33.57|33.43|19
1646168110000|2022-03-01 20:55:10|33.62|33.54|33.63|33.55|33.71|33.55|33.62|33.46|9
1646168120000|2022-03-01 20:55:20|33.64|33.56|33.62|33.54|33.71|33.56|33.62|33.46|7
1646168130000|2022-03-01 20:55:30|33.61|33.53|33.61|33.53|33.61|33.53|33.61|33.53|0
1646168140000|2022-03-01 20:55:40|33.59|33.51|33.45|33.37|33.69|33.51|33.44|33.36|23
1646168150000|2022-03-01 20:55:50|33.42|33.34|33.42|33.34|33.42|33.34|33.39|33.31|16
1646168160000|2022-03-01 20:56:00|33.39|33.31|33.5|33.25|33.5|33.35|33.39|33.25|18
1646168170000|2022-03-01 20:56:10|33.41|33.33|33.5|33.25|33.5|33.33|33.41|33.25|1
1646168190000|2022-03-01 20:56:30|33.52|33.27|33.52|33.27|33.52|33.27|33.52|33.27|0
1646168200000|2022-03-01 20:56:40|33.43|33.35|33.5|33.25|33.5|33.35|33.43|33.25|0
1646168210000|2022-03-01 20:56:50|33.41|33.33|33.41|33.33|33.41|33.33|33.41|33.33|0
1646168220000|2022-03-01 20:57:00|33.5|33.25|33.43|33.35|33.5|33.35|33.41|33.25|0
1646168230000|2022-03-01 20:57:10|33.5|33.25|33.41|33.33|33.5|33.35|33.41|33.25|0
1646168240000|2022-03-01 20:57:20|33.39|33.31|33.39|33.31|33.39|33.31|33.39|33.31|0
1646168250000|2022-03-01 20:57:30|33.38|33.3|33.38|33.3|33.38|33.3|33.38|33.3|0
1646168260000|2022-03-01 20:57:40|33.39|33.31|33.41|33.33|33.52|33.34|33.39|33.25|2
1646168270000|2022-03-01 20:57:50|33.5|33.25|33.41|33.33|33.5|33.33|33.41|33.25|0
1646168280000|2022-03-01 20:58:00|33.5|33.25|33.49|33.19|33.5|33.33|33.41|33.19|6
1646168290000|2022-03-01 20:58:10|33.48|33.18|33.48|33.18|33.49|33.19|33.48|33.18|0
1646168310000|2022-03-01 20:58:30|33.45|33.15|33.43|33.13|33.45|33.15|33.43|33.13|0
1646168320000|2022-03-01 20:58:40|33.36|33.06|33.34|33.04|33.36|33.09|33.17|33.03|1
1646168330000|2022-03-01 20:58:50|33.33|33.03|33.33|33.03|33.33|33.03|33.33|33.03|0
1646168340000|2022-03-01 20:59:00|33.36|33.06|33.52|33.22|33.53|33.23|33.36|33.06|1
1646168350000|2022-03-01 20:59:10|33.54|33.24|33.55|33.25|33.55|33.25|33.47|33.22|1
1646168360000|2022-03-01 20:59:20|33.53|33.23|33.54|33.24|33.55|33.25|33.53|33.23|0
1646168370000|2022-03-01 20:59:30|33.57|33.27|33.62|33.32|33.62|33.32|33.54|33.24|0
1646168380000|2022-03-01 20:59:40|33.6|33.3|33.6|33.3|33.6|33.3|33.6|33.3|0
1646168390000|2022-03-01 20:59:50|33.64|33.34|33.68|33.38|33.69|33.39|33.64|33.34|0
1646168400000|2022-03-01 21:00:00|33.69|33.39|33.69|33.39|33.69|33.39|33.69|33.39|0
1646180100000|2022-03-02 00:15:00|32.94|32.64|32.94|32.64|32.94|32.64|32.94|32.64|0
1646180130000|2022-03-02 00:15:30|32.95|32.65|32.95|32.65|32.95|32.65|32.95|32.65|0
1646180160000|2022-03-02 00:16:00|32.92|32.62|32.98|32.68|33.14|32.84|32.92|32.62|0
1646180170000|2022-03-02 00:16:10|32.99|32.69|32.99|32.69|32.99|32.69|32.99|32.69|0
1646180220000|2022-03-02 00:17:00|32.95|32.65|32.98|32.68|33.14|32.84|32.95|32.65|0
1646180260000|2022-03-02 00:17:40|32.95|32.65|32.95|32.65|32.95|32.65|32.95|32.65|0
1646180270000|2022-03-02 00:17:50|32.93|32.63|32.93|32.63|32.93|32.63|32.93|32.63|0
1646180280000|2022-03-02 00:18:00|32.9|32.6|32.92|32.62|33.09|32.79|32.9|32.6|0
1646180290000|2022-03-02 00:18:10|32.89|32.59|32.89|32.59|32.89|32.59|32.89|32.59|0
1646180310000|2022-03-02 00:18:30|32.88|32.58|32.88|32.58|32.88|32.58|32.88|32.58|0
1646180370000|2022-03-02 00:19:30|32.87|32.57|32.89|32.59|33.07|32.77|32.87|32.57|0
1646180380000|2022-03-02 00:19:40|32.9|32.6|32.9|32.6|32.9|32.6|32.9|32.6|0
1646180400000|2022-03-02 00:20:00|32.84|32.54|32.83|32.53|32.84|32.54|32.83|32.53|0
1646180460000|2022-03-02 00:21:00|32.82|32.52|32.82|32.52|32.9|32.6|32.82|32.52|0
1646180500000|2022-03-02 00:21:40|32.73|32.43|32.96|32.66|32.96|32.66|32.73|32.43|0
1646180520000|2022-03-02 00:22:00|32.89|32.59|32.9|32.6|32.98|32.68|32.89|32.59|0
1646180580000|2022-03-02 00:23:00|32.85|32.55|32.85|32.55|32.93|32.63|32.84|32.54|0
1646180640000|2022-03-02 00:24:00|32.84|32.54|32.86|32.56|32.93|32.63|32.84|32.54|0
1646180700000|2022-03-02 00:25:00|32.85|32.55|32.86|32.56|32.93|32.63|32.85|32.55|0
1646180760000|2022-03-02 00:26:00|32.85|32.55|32.9|32.6|32.9|32.6|32.83|32.53|0
1646180770000|2022-03-02 00:26:10|32.91|32.61|32.85|32.55|32.91|32.61|32.85|32.55|0
1646180830000|2022-03-02 00:27:10|32.92|32.62|32.87|32.57|32.92|32.62|32.87|32.57|0
1646180890000|2022-03-02 00:28:10|32.86|32.56|32.87|32.57|32.94|32.64|32.86|32.56|0
1646180950000|2022-03-02 00:29:10|32.86|32.56|32.88|32.58|32.94|32.64|32.86|32.56|0
1646180970000|2022-03-02 00:29:30|32.89|32.59|32.89|32.59|32.89|32.59|32.89|32.59|0
1646181000000|2022-03-02 00:30:00|32.9|32.6|32.9|32.6|32.9|32.6|32.9|32.6|0
1646181010000|2022-03-02 00:30:10|32.93|32.63|32.91|32.61|32.93|32.63|32.9|32.6|0
1646181020000|2022-03-02 00:30:20|32.94|32.64|32.95|32.65|32.95|32.65|32.92|32.62|0
1646181040000|2022-03-02 00:30:40|32.97|32.67|32.97|32.67|32.97|32.67|32.97|32.67|0
1646181060000|2022-03-02 00:31:00|32.96|32.66|32.96|32.66|32.96|32.66|32.96|32.66|0
1646181100000|2022-03-02 00:31:40|32.97|32.67|32.97|32.67|32.97|32.67|32.97|32.67|0
1646181250000|2022-03-02 00:34:10|32.98|32.68|32.98|32.68|32.98|32.68|32.98|32.68|0
1646181340000|2022-03-02 00:35:40|32.99|32.69|32.99|32.69|32.99|32.69|32.99|32.69|0
1646181410000|2022-03-02 00:36:50|32.98|32.68|32.98|32.68|32.98|32.68|32.92|32.62|0
1646181480000|2022-03-02 00:38:00|32.97|32.67|32.97|32.67|32.97|32.67|32.97|32.67|0
1646181500000|2022-03-02 00:38:20|33.01|32.71|33.03|32.73|33.03|32.73|33.01|32.71|0
1646181570000|2022-03-02 00:39:30|33.04|32.74|33.04|32.74|33.04|32.74|33.04|32.74|0
1646181630000|2022-03-02 00:40:30|33.03|32.73|33.03|32.73|33.03|32.73|33.03|32.73|0
1646181640000|2022-03-02 00:40:40|33.04|32.74|33.04|32.74|33.04|32.74|33.04|32.74|0
1646181730000|2022-03-02 00:42:10|33.03|32.73|33.03|32.73|33.03|32.73|33.03|32.73|0
1646181750000|2022-03-02 00:42:30|33.02|32.72|33.01|32.71|33.02|32.72|33.01|32.71|0
1646181810000|2022-03-02 00:43:30|32.99|32.69|32.99|32.69|32.99|32.69|32.99|32.69|0
1646181820000|2022-03-02 00:43:40|33.01|32.71|33.01|32.71|33.01|32.71|33.01|32.71|0
1646181940000|2022-03-02 00:45:40|32.99|32.69|32.99|32.69|32.99|32.69|32.99|32.69|0
1646181960000|2022-03-02 00:46:00|33.01|32.71|32.96|32.71|33.01|32.71|32.96|32.7|0
1646182000000|2022-03-02 00:46:40|33.04|32.74|33.04|32.74|33.04|32.74|33.04|32.74|1
1646182020000|2022-03-02 00:47:00|33.05|32.75|33.05|32.75|33.05|32.75|33.05|32.75|0
1646182040000|2022-03-02 00:47:20|33.04|32.74|33.04|32.74|33.04|32.74|33.04|32.74|0
1646182140000|2022-03-02 00:49:00|33.05|32.75|33.05|32.75|33.05|32.75|33.05|32.75|0
1646182200000|2022-03-02 00:50:00|33.04|32.74|33.04|32.74|33.04|32.74|33.04|32.74|0
1646182210000|2022-03-02 00:50:10|33.05|32.75|33.05|32.75|33.05|32.75|33.05|32.75|0
1646182220000|2022-03-02 00:50:20|33.06|32.76|33.05|32.75|33.06|32.76|33.05|32.75|0
1646182260000|2022-03-02 00:51:00|33.04|32.74|33.04|32.74|33.04|32.74|33.04|32.74|0
1646182300000|2022-03-02 00:51:40|33.05|32.75|33.05|32.75|33.05|32.75|33.05|32.75|0
1646182390000|2022-03-02 00:53:10|33.04|32.74|33.05|32.75|33.05|32.75|33.04|32.74|0
1646182410000|2022-03-02 00:53:30|33.04|32.74|33.04|32.74|33.04|32.74|33.04|32.74|0
1646182450000|2022-03-02 00:54:10|33.03|32.73|33.03|32.73|33.03|32.73|33.03|32.73|0
1646182470000|2022-03-02 00:54:30|33.04|32.74|33.03|32.73|33.04|32.74|33.03|32.73|0
1646182500000|2022-03-02 00:55:00|33.04|32.74|33.03|32.73|33.04|32.74|33.03|32.73|0
1646182520000|2022-03-02 00:55:20|33.02|32.72|33.03|32.73|33.03|32.73|33.02|32.72|0
1646182540000|2022-03-02 00:55:40|33.02|32.72|33.02|32.72|33.03|32.73|33.02|32.72|0
1646182580000|2022-03-02 00:56:20|33.03|32.73|33.03|32.73|33.03|32.73|33.03|32.73|0
1646182600000|2022-03-02 00:56:40|33.02|32.72|33.02|32.72|33.02|32.72|33.02|32.72|0
1646182640000|2022-03-02 00:57:20|33.01|32.71|33.02|32.72|33.02|32.72|33|32.7|0
1646182650000|2022-03-02 00:57:30|33|32.7|32.99|32.69|33|32.7|32.99|32.69|0
1646182660000|2022-03-02 00:57:40|32.98|32.68|32.98|32.68|32.98|32.68|32.98|32.68|0
1646182700000|2022-03-02 00:58:20|32.97|32.67|32.97|32.67|32.97|32.67|32.97|32.67|0
1646182710000|2022-03-02 00:58:30|32.93|32.63|32.93|32.63|32.93|32.63|32.93|32.63|0
1646182720000|2022-03-02 00:58:40|32.94|32.64|32.94|32.64|32.94|32.64|32.94|32.64|0
1646182760000|2022-03-02 00:59:20|32.93|32.63|32.91|32.61|32.93|32.63|32.91|32.61|0
1646182780000|2022-03-02 00:59:40|32.92|32.62|32.91|32.61|32.92|32.62|32.91|32.61|0
1646182790000|2022-03-02 00:59:50|32.92|32.62|32.92|32.62|32.92|32.62|32.91|32.61|0
1646182800000|2022-03-02 01:00:00|32.93|32.63|32.97|32.67|32.97|32.67|32.93|32.63|0
1646182820000|2022-03-02 01:00:20|32.95|32.65|32.95|32.65|32.95|32.65|32.95|32.65|0
1646182880000|2022-03-02 01:01:20|32.96|32.66|32.95|32.65|32.96|32.66|32.95|32.65|0
1646182890000|2022-03-02 01:01:30|32.93|32.63|32.93|32.63|32.93|32.63|32.93|32.63|0
1646182900000|2022-03-02 01:01:40|32.95|32.65|32.95|32.65|32.95|32.65|32.95|32.65|0
1646182940000|2022-03-02 01:02:20|32.93|32.63|32.93|32.63|32.93|32.63|32.93|32.63|0
1646182960000|2022-03-02 01:02:40|32.9|32.6|32.89|32.59|32.9|32.6|32.82|32.52|0
1646182980000|2022-03-02 01:03:00|32.85|32.55|32.85|32.55|32.85|32.55|32.85|32.55|0
1646183010000|2022-03-02 01:03:30|32.83|32.53|32.81|32.51|32.83|32.53|32.81|32.51|0
1646183020000|2022-03-02 01:03:40|32.8|32.5|32.81|32.51|32.81|32.51|32.8|32.5|0
1646183070000|2022-03-02 01:04:30|32.79|32.49|32.78|32.48|32.79|32.49|32.78|32.48|0
1646183080000|2022-03-02 01:04:40|32.75|32.45|32.86|32.56|32.86|32.56|32.75|32.45|3
1646183090000|2022-03-02 01:04:50|32.9|32.6|32.85|32.55|32.91|32.61|32.83|32.55|0
1646183110000|2022-03-02 01:05:10|32.81|32.56|32.93|32.63|32.95|32.65|32.81|32.55|0
1646183140000|2022-03-02 01:05:40|32.95|32.65|32.99|32.69|32.99|32.69|32.95|32.65|0
1646183150000|2022-03-02 01:05:50|32.98|32.68|32.98|32.68|32.98|32.68|32.98|32.68|0
1646183160000|2022-03-02 01:06:00|32.9|32.65|32.9|32.65|32.9|32.65|32.9|32.65|0
1646183170000|2022-03-02 01:06:10|32.88|32.63|32.99|32.69|32.99|32.69|32.88|32.63|0
1646183180000|2022-03-02 01:06:20|32.98|32.68|32.96|32.66|32.98|32.68|32.96|32.66|0
1646183210000|2022-03-02 01:06:50|32.87|32.62|32.94|32.64|32.94|32.64|32.86|32.57|0
1646183230000|2022-03-02 01:07:10|32.93|32.63|32.9|32.6|32.93|32.63|32.9|32.6|0
1646183240000|2022-03-02 01:07:20|32.92|32.62|32.92|32.62|32.92|32.62|32.92|32.62|0
1646183340000|2022-03-02 01:09:00|32.91|32.61|32.9|32.6|32.91|32.61|32.9|32.6|0
1646183350000|2022-03-02 01:09:10|32.89|32.59|32.89|32.59|32.89|32.59|32.89|32.59|0
1646183380000|2022-03-02 01:09:40|32.91|32.61|32.91|32.61|32.91|32.61|32.91|32.61|0
1646183400000|2022-03-02 01:10:00|32.93|32.63|32.93|32.63|32.93|32.63|32.93|32.63|0
1646183460000|2022-03-02 01:11:00|32.97|32.67|32.95|32.65|32.97|32.67|32.95|32.65|0
1646183520000|2022-03-02 01:12:00|32.89|32.59|32.89|32.59|32.89|32.59|32.89|32.59|0
1646183550000|2022-03-02 01:12:30|32.9|32.6|32.9|32.6|32.9|32.6|32.9|32.6|0
1646183680000|2022-03-02 01:14:40|32.86|32.56|32.86|32.56|32.86|32.56|32.86|32.56|0
1646183690000|2022-03-02 01:14:50|32.92|32.62|32.99|32.69|33|32.7|32.92|32.62|0
1646183880000|2022-03-02 01:18:00|33|32.7|33|32.7|33|32.7|33|32.7|0
1646183890000|2022-03-02 01:18:10|32.99|32.69|32.99|32.69|32.99|32.69|32.99|32.69|0
1646184040000|2022-03-02 01:20:40|32.78|32.7|33.01|32.71|33.02|32.72|32.78|32.68|1
1646184050000|2022-03-02 01:20:50|33.02|32.72|33.02|32.72|33.02|32.72|33.02|32.72|0
1646184060000|2022-03-02 01:21:00|33.01|32.71|33.01|32.71|33.01|32.71|33.01|32.71|0
1646184070000|2022-03-02 01:21:10|33.02|32.72|33|32.7|33.02|32.72|33|32.7|0
1646184090000|2022-03-02 01:21:30|33.01|32.71|33.01|32.71|33.01|32.71|33.01|32.71|0
1646184140000|2022-03-02 01:22:20|33|32.7|33|32.7|33|32.7|32.99|32.69|0
1646184150000|2022-03-02 01:22:30|33.01|32.71|33.01|32.71|33.01|32.71|33.01|32.71|0
1646184210000|2022-03-02 01:23:30|33|32.7|33|32.7|33|32.7|33|32.7|0
1646184220000|2022-03-02 01:23:40|33.01|32.71|33.01|32.71|33.01|32.71|33.01|32.71|0
1646184240000|2022-03-02 01:24:00|33.02|32.72|33.02|32.72|33.02|32.72|33.02|32.72|0
1646184250000|2022-03-02 01:24:10|33.05|32.75|33.06|32.76|33.06|32.76|33.05|32.75|0
1646184360000|2022-03-02 01:26:00|32.95|32.65|33.01|32.71|33.01|32.71|32.95|32.65|0
1646184380000|2022-03-02 01:26:20|33|32.7|33|32.7|33|32.7|33|32.7|0
1646184390000|2022-03-02 01:26:30|33.01|32.71|33.01|32.71|33.01|32.71|33.01|32.71|0
1646184420000|2022-03-02 01:27:00|33|32.7|33.01|32.71|33.01|32.71|32.96|32.66|0
1646184540000|2022-03-02 01:29:00|33|32.7|33.01|32.71|33.01|32.71|33|32.7|0
1646184610000|2022-03-02 01:30:10|33|32.7|33.01|32.71|33.01|32.71|33|32.7|0
1646184700000|2022-03-02 01:31:40|33|32.7|33|32.7|33|32.7|33|32.7|0
1646184710000|2022-03-02 01:31:50|33.01|32.71|32.99|32.69|33.01|32.71|32.99|32.69|0
1646184810000|2022-03-02 01:33:30|32.98|32.68|32.93|32.63|32.98|32.68|32.93|32.63|0
1646184840000|2022-03-02 01:34:00|32.94|32.64|32.94|32.64|32.94|32.64|32.94|32.64|0
1646184900000|2022-03-02 01:35:00|32.93|32.63|32.93|32.63|32.93|32.63|32.93|32.63|0
1646184960000|2022-03-02 01:36:00|32.94|32.64|32.93|32.63|32.94|32.64|32.93|32.63|0
1646184970000|2022-03-02 01:36:10|32.86|32.56|32.91|32.61|32.94|32.64|32.86|32.56|0
1646184980000|2022-03-02 01:36:20|32.89|32.59|32.87|32.57|32.89|32.59|32.87|32.57|0
1646184990000|2022-03-02 01:36:30|32.88|32.58|32.9|32.6|32.9|32.6|32.88|32.58|0
1646185020000|2022-03-02 01:37:00|32.86|32.56|32.86|32.56|32.86|32.56|32.86|32.56|0
1646185030000|2022-03-02 01:37:10|32.84|32.54|32.9|32.6|32.9|32.6|32.84|32.54|0
1646185050000|2022-03-02 01:37:30|32.8|32.5|32.8|32.5|32.8|32.5|32.8|32.5|0
1646185060000|2022-03-02 01:37:40|32.82|32.52|32.82|32.52|32.82|32.52|32.82|32.52|0
1646185090000|2022-03-02 01:38:10|32.81|32.51|32.83|32.53|32.83|32.53|32.78|32.48|0
1646185170000|2022-03-02 01:39:30|32.84|32.54|32.84|32.54|32.84|32.54|32.84|32.54|0
1646185190000|2022-03-02 01:39:50|33.02|32.72|33.02|32.72|33.02|32.72|33.02|32.72|0
1646185200000|2022-03-02 01:40:00|32.98|32.68|32.98|32.68|32.98|32.68|32.98|32.68|0
1646185210000|2022-03-02 01:40:10|32.99|32.69|32.98|32.68|32.99|32.69|32.98|32.68|0
1646185260000|2022-03-02 01:41:00|32.96|32.66|32.96|32.66|32.96|32.66|32.96|32.66|0
1646185310000|2022-03-02 01:41:50|32.95|32.65|32.96|32.66|32.96|32.66|32.95|32.65|0
1646185460000|2022-03-02 01:44:20|32.98|32.68|32.98|32.68|32.98|32.68|32.98|32.68|0
1646185590000|2022-03-02 01:46:30|32.96|32.66|32.98|32.68|32.98|32.68|32.96|32.66|0
1646185620000|2022-03-02 01:47:00|32.96|32.66|32.96|32.66|32.96|32.66|32.96|32.66|0
1646185640000|2022-03-02 01:47:20|32.98|32.68|32.96|32.66|32.98|32.68|32.96|32.66|0
1646185660000|2022-03-02 01:47:40|32.98|32.68|32.98|32.68|32.98|32.68|32.98|32.68|0
1646185810000|2022-03-02 01:50:10|32.96|32.66|32.96|32.66|32.96|32.66|32.96|32.66|0
1646185940000|2022-03-02 01:52:20|32.92|32.62|33|32.7|33|32.7|32.92|32.62|0
1646185950000|2022-03-02 01:52:30|33.01|32.71|33.02|32.72|33.02|32.72|33.01|32.71|0
1646185960000|2022-03-02 01:52:40|33.03|32.73|33.18|32.88|33.19|32.89|33.03|32.73|6
1646186000000|2022-03-02 01:53:20|33.17|32.87|33.17|32.87|33.18|32.88|33.17|32.87|0
1646186020000|2022-03-02 01:53:40|33.21|32.91|33.21|32.91|33.21|32.91|33.21|32.91|0
1646186040000|2022-03-02 01:54:00|33.2|32.9|33.19|32.89|33.21|32.91|33.19|32.89|0
1646186070000|2022-03-02 01:54:30|33.16|32.86|33.14|32.84|33.16|32.86|33.14|32.84|0
1646186120000|2022-03-02 01:55:20|33.16|32.86|33.17|32.87|33.17|32.87|33.16|32.86|0
1646186130000|2022-03-02 01:55:30|33.16|32.86|33.16|32.86|33.16|32.86|33.16|32.86|0
1646186170000|2022-03-02 01:56:10|33.18|32.88|33.18|32.88|33.18|32.88|33.18|32.88|0
1646186210000|2022-03-02 01:56:50|33.19|32.89|33.19|32.89|33.19|32.89|33.19|32.89|0
1646186220000|2022-03-02 01:57:00|33.2|32.9|33.2|32.9|33.2|32.9|33.2|32.9|0
1646186230000|2022-03-02 01:57:10|33.22|32.92|33.2|32.9|33.22|32.92|33.19|32.89|0
1646186240000|2022-03-02 01:57:20|33.19|32.89|33.2|32.9|33.2|32.9|33.19|32.89|0
1646186250000|2022-03-02 01:57:30|33.19|32.89|33.19|32.89|33.2|32.9|33.19|32.89|0
1646186260000|2022-03-02 01:57:40|33.2|32.9|33.2|32.9|33.2|32.9|33.2|32.9|0
1646186280000|2022-03-02 01:58:00|33.19|32.89|33.19|32.89|33.2|32.9|33.19|32.89|0
1646186300000|2022-03-02 01:58:20|33.18|32.88|33.19|32.89|33.19|32.89|33.18|32.88|0
1646186320000|2022-03-02 01:58:40|33.18|32.88|33.18|32.88|33.18|32.88|33.18|32.88|0
1646186330000|2022-03-02 01:58:50|33.19|32.89|33.18|32.88|33.19|32.89|33.18|32.88|0
1646186340000|2022-03-02 01:59:00|33.15|32.85|33.15|32.85|33.15|32.85|33.15|32.85|0
1646186350000|2022-03-02 01:59:10|33.11|32.81|33.17|32.87|33.17|32.87|33.11|32.81|0
1646186360000|2022-03-02 01:59:20|33.18|32.88|33.19|32.89|33.19|32.89|33.18|32.88|0
1646186380000|2022-03-02 01:59:40|33.18|32.88|33.18|32.88|33.18|32.88|33.18|32.88|0
1646186410000|2022-03-02 02:00:10|33.19|32.89|33.19|32.89|33.19|32.89|33.19|32.89|0
1646186420000|2022-03-02 02:00:20|33.18|32.88|33.19|32.89|33.19|32.89|33.18|32.88|0
1646186430000|2022-03-02 02:00:30|33.2|32.9|33.2|32.9|33.2|32.9|33.19|32.89|0
1646186440000|2022-03-02 02:00:40|33.19|32.89|33.23|32.93|33.23|32.93|33.19|32.89|0
1646186460000|2022-03-02 02:01:00|33.24|32.94|33.22|32.92|33.24|32.94|33.22|32.92|0
1646186470000|2022-03-02 02:01:10|33.21|32.91|33.21|32.91|33.21|32.91|33.21|32.91|0
1646186480000|2022-03-02 02:01:20|33.22|32.92|33.23|32.93|33.25|32.95|33.22|32.92|0
1646186530000|2022-03-02 02:02:10|33.26|32.96|33.25|32.95|33.26|32.96|33.25|32.95|0
1646186540000|2022-03-02 02:02:20|33.26|32.96|33.26|32.96|33.26|32.96|33.26|32.96|0
1646186550000|2022-03-02 02:02:30|33.28|32.98|33.28|32.98|33.28|32.98|33.28|32.98|0
1646186560000|2022-03-02 02:02:40|33.3|33|33.3|33|33.3|33|33.3|33|0
1646186600000|2022-03-02 02:03:20|||||||||1
1646186610000|2022-03-02 02:03:30|33.29|32.99|33.29|32.99|33.29|32.99|33.29|32.99|0
1646186620000|2022-03-02 02:03:40|33.3|33|33.3|33|33.3|33|33.3|33|0
1646186650000|2022-03-02 02:04:10|33.31|33.01|33.31|33.01|33.31|33.01|33.31|33.01|0
1646186660000|2022-03-02 02:04:20|33.34|33.04|33.34|33.04|33.34|33.04|33.34|33.04|0
1646186800000|2022-03-02 02:06:40|33.22|32.92|33.27|32.97|33.27|32.97|33.2|32.9|0
1646186850000|2022-03-02 02:07:30|33.26|32.96|33.26|32.96|33.26|32.96|33.26|32.96|0
1646186860000|2022-03-02 02:07:40|33.25|32.95|33.19|32.89|33.25|32.95|33.19|32.89|0
1646186870000|2022-03-02 02:07:50|33.21|32.91|33.29|32.99|33.29|32.99|33.21|32.91|0
1646186970000|2022-03-02 02:09:30|33.27|32.97|33.19|32.89|33.27|32.97|33.19|32.89|0
1646186980000|2022-03-02 02:09:40|33.29|32.99|33.29|32.99|33.29|32.99|33.29|32.99|0
1646187020000|2022-03-02 02:10:20|33.25|32.95|33.24|32.94|33.25|32.95|33.24|32.94|0
1646187120000|2022-03-02 02:12:00|33.16|32.86|33.23|32.93|33.23|32.93|33.14|32.84|0
1646187130000|2022-03-02 02:12:10|33.22|32.92|33.21|32.91|33.22|32.92|33.21|32.91|0
1646187140000|2022-03-02 02:12:20|33.22|32.92|33.23|32.93|33.23|32.93|33.22|32.92|0
1646187150000|2022-03-02 02:12:30|33.24|32.94|33.26|32.96|33.26|32.96|33.24|32.94|0
1646187160000|2022-03-02 02:12:40|33.23|32.93|33.22|32.92|33.23|32.93|33.22|32.92|0
1646187170000|2022-03-02 02:12:50|33.21|32.91|33.21|32.91|33.21|32.91|33.21|32.91|0
1646187180000|2022-03-02 02:13:00|33.23|32.93|33.26|32.96|33.26|32.96|33.23|32.93|0
1646187190000|2022-03-02 02:13:10|33.27|32.97|33.28|32.98|33.28|32.98|33.27|32.97|0
1646187310000|2022-03-02 02:15:10|33.27|32.97|33.27|32.97|33.27|32.97|33.27|32.97|0
1646187340000|2022-03-02 02:15:40|33.28|32.98|33.28|32.98|33.28|32.98|33.28|32.98|0
1646187380000|2022-03-02 02:16:20|33.3|33|33.3|33|33.3|33|33.3|33|0
1646187510000|2022-03-02 02:18:30|33.33|33.03|33.33|33.03|33.33|33.03|33.33|33.03|0
1646187550000|2022-03-02 02:19:10|33.31|33.01|33.33|33.03|33.33|33.03|33.31|33.01|0
1646187560000|2022-03-02 02:19:20|33.31|33.01|33.31|33.01|33.31|33.01|33.31|33.01|0
1646187570000|2022-03-02 02:19:30|33.28|32.98|33.28|32.98|33.28|32.98|33.28|32.98|0
1646187600000|2022-03-02 02:20:00|33.29|32.99|33.29|32.99|33.29|32.99|33.29|32.99|0
1646187740000|2022-03-02 02:22:20|33.24|32.94|33.22|32.92|33.24|32.94|33.22|32.92|0
1646187850000|2022-03-02 02:24:10|33.25|32.95|33.25|32.95|33.25|32.95|33.25|32.95|0
1646188040000|2022-03-02 02:27:20|33.21|32.91|33.24|32.94|33.24|32.94|33.2|32.9|0
1646188360000|2022-03-02 02:32:40|33.2|32.9|33.25|32.95|33.25|32.95|33.19|32.89|0
1646188420000|2022-03-02 02:33:40|33.19|32.89|33.19|32.89|33.2|32.9|33.19|32.89|0
1646188440000|2022-03-02 02:34:00|33.16|32.86|33.16|32.86|33.16|32.86|33.16|32.86|0
1646188490000|2022-03-02 02:34:50|33.15|32.85|33.16|32.86|33.17|32.87|33.15|32.85|0
1646188550000|2022-03-02 02:35:50|33.15|32.85|33.16|32.86|33.16|32.86|33.15|32.85|0
1646188560000|2022-03-02 02:36:00|33.17|32.87|33.16|32.86|33.17|32.87|33.16|32.86|0
1646188570000|2022-03-02 02:36:10|33.14|32.84|33.14|32.84|33.14|32.84|33.14|32.84|0
1646188620000|2022-03-02 02:37:00|33.13|32.83|33.14|32.84|33.15|32.85|33.13|32.83|0
1646188680000|2022-03-02 02:38:00|33.13|32.83|33.14|32.84|33.15|32.85|33.13|32.83|0
1646188740000|2022-03-02 02:39:00|33.13|32.83|33.14|32.84|33.14|32.84|33.13|32.83|0
1646188800000|2022-03-02 02:40:00|33.13|32.83|33.14|32.84|33.14|32.84|33.13|32.83|0
1646188810000|2022-03-02 02:40:10|33.15|32.85|33.14|32.84|33.15|32.85|33.14|32.84|0
1646188870000|2022-03-02 02:41:10|33.13|32.83|33.14|32.84|33.15|32.85|33.13|32.83|0
1646188920000|2022-03-02 02:42:00|33.15|32.85|33.22|32.92|33.22|32.92|33.15|32.85|0
1646188970000|2022-03-02 02:42:50|33.23|32.93|33.23|32.93|33.23|32.93|33.23|32.93|0
1646188980000|2022-03-02 02:43:00|33.22|32.92|33.22|32.92|33.22|32.92|33.22|32.92|0
1646189040000|2022-03-02 02:44:00|33.23|32.93|33.23|32.93|33.23|32.93|33.23|32.93|0
1646189050000|2022-03-02 02:44:10|33.22|32.92|33.22|32.92|33.22|32.92|33.22|32.92|0
1646189120000|2022-03-02 02:45:20|33.21|32.91|33.22|32.92|33.22|32.92|33.21|32.91|0
1646189230000|2022-03-02 02:47:10|33.14|32.84|33.26|32.96|33.26|32.96|33.14|32.84|0
1646189270000|2022-03-02 02:47:50|33.24|32.94|33.25|32.95|33.25|32.95|33.24|32.94|0
1646189380000|2022-03-02 02:49:40|33.21|32.91|33.2|32.9|33.21|32.91|33.14|32.84|0
1646189440000|2022-03-02 02:50:40|33.19|32.89|33.14|32.84|33.19|32.89|33.14|32.84|0
1646189470000|2022-03-02 02:51:10|33.15|32.85|33.23|32.93|33.23|32.93|33.15|32.85|0
1646189500000|2022-03-02 02:51:40|33.21|32.91|33.14|32.84|33.21|32.91|33.14|32.84|0
1646189520000|2022-03-02 02:52:00|33.15|32.85|33.23|32.93|33.23|32.93|33.15|32.85|0
1646189570000|2022-03-02 02:52:50|33.21|32.91|33.21|32.91|33.21|32.91|33.14|32.84|0
1646189600000|2022-03-02 02:53:20|33.22|32.92|33.22|32.92|33.22|32.92|33.22|32.92|0
1646189700000|2022-03-02 02:55:00|33.16|32.86|33.28|32.98|33.28|32.98|33.15|32.85|0
1646189720000|2022-03-02 02:55:20|33.29|32.99|33.3|33|33.3|33|33.29|32.99|0
1646189750000|2022-03-02 02:55:50|33.31|33.01|33.31|33.01|33.31|33.01|33.31|33.01|0
1646189860000|2022-03-02 02:57:40|33.29|32.99|33.29|32.99|33.29|32.99|33.29|32.99|0
1646189940000|2022-03-02 02:59:00|33.27|32.97|33.27|32.97|33.27|32.97|33.27|32.97|0
1646189950000|2022-03-02 02:59:10|33.23|32.93|33.23|32.93|33.23|32.93|33.23|32.93|0
1646190050000|2022-03-02 03:00:50|33.19|32.89|33.21|32.91|33.21|32.91|33.14|32.84|0
1646190070000|2022-03-02 03:01:10|33.2|32.9|33.2|32.9|33.2|32.9|33.2|32.9|0
1646190110000|2022-03-02 03:01:50|33.17|32.87|33.19|32.89|33.19|32.89|33.17|32.87|0
1646190120000|2022-03-02 03:02:00|33.17|32.87|33.17|32.87|33.17|32.87|33.17|32.87|0
1646190150000|2022-03-02 03:02:30|33.16|32.86|33.16|32.86|33.16|32.86|33.16|32.86|0
1646190180000|2022-03-02 03:03:00|33.17|32.87|33.16|32.86|33.17|32.87|33.16|32.86|0
1646190240000|2022-03-02 03:04:00|33.17|32.87|33.16|32.86|33.17|32.87|33.16|32.86|0
1646190310000|2022-03-02 03:05:10|33.17|32.87|33.16|32.86|33.17|32.87|33.16|32.86|0
1646190400000|2022-03-02 03:06:40|33.17|32.87|33.18|32.88|33.18|32.88|33.17|32.87|0
1646190510000|2022-03-02 03:08:30|33.14|32.84|33.14|32.84|33.14|32.84|33.14|32.84|0
1646190610000|2022-03-02 03:10:10|33.12|32.82|33.09|32.79|33.12|32.82|33.09|32.79|0
1646190670000|2022-03-02 03:11:10|33.1|32.8|33.07|32.77|33.1|32.8|33.07|32.77|0
1646190700000|2022-03-02 03:11:40|33.06|32.76|33.07|32.77|33.07|32.77|33.06|32.76|0
1646190760000|2022-03-02 03:12:40|33.06|32.76|33.06|32.76|33.07|32.77|33.06|32.76|0
1646190770000|2022-03-02 03:12:50|33.07|32.77|33.07|32.77|33.07|32.77|33.07|32.77|0
1646190780000|2022-03-02 03:13:00|33.06|32.76|33.06|32.76|33.07|32.77|33.06|32.76|0
1646190790000|2022-03-02 03:13:10|33.05|32.75|33.05|32.75|33.05|32.75|33.05|32.75|0
1646190820000|2022-03-02 03:13:40|33.04|32.74|33.03|32.73|33.04|32.74|33.03|32.73|0
1646190830000|2022-03-02 03:13:50|33|32.7|32.98|32.68|33|32.7|32.98|32.68|0
1646190930000|2022-03-02 03:15:30|32.96|32.66|33|32.7|33.06|32.76|32.96|32.66|0
1646190950000|2022-03-02 03:15:50|33.02|32.72|33.02|32.72|33.02|32.72|33.02|32.72|0
1646191080000|2022-03-02 03:18:00|33.08|32.78|33.07|32.77|33.08|32.78|33.03|32.73|0
1646191210000|2022-03-02 03:20:10|33.05|32.75|33.05|32.75|33.1|32.8|33.05|32.75|0
1646191250000|2022-03-02 03:20:50|33.06|32.76|33.05|32.75|33.06|32.76|33.05|32.75|0
1646191320000|2022-03-02 03:22:00|33.06|32.76|33.06|32.76|33.06|32.76|33.06|32.76|0
1646191330000|2022-03-02 03:22:10|33.07|32.77|33.1|32.8|33.1|32.8|33.07|32.77|0
1646191390000|2022-03-02 03:23:10|33.08|32.78|33.1|32.8|33.1|32.8|33.08|32.78|0
1646191410000|2022-03-02 03:23:30|33.09|32.79|33.09|32.79|33.09|32.79|33.09|32.79|0
1646191420000|2022-03-02 03:23:40|33.11|32.81|33.11|32.81|33.11|32.81|33.11|32.81|0
1646191680000|2022-03-02 03:28:00|33.12|32.82|33.12|32.82|33.12|32.82|33.12|32.82|0
1646191720000|2022-03-02 03:28:40|33.13|32.83|33.13|32.83|33.13|32.83|33.13|32.83|0
1646191950000|2022-03-02 03:32:30|33.16|32.86|33.16|32.86|33.16|32.86|33.16|32.86|0
1646191980000|2022-03-02 03:33:00|33.17|32.87|33.17|32.87|33.17|32.87|33.17|32.87|0
1646192090000|2022-03-02 03:34:50|33.14|32.84|33.12|32.82|33.14|32.84|33.12|32.82|0
1646192100000|2022-03-02 03:35:00|33.13|32.83|33.12|32.82|33.13|32.83|33.12|32.82|0
1646192150000|2022-03-02 03:35:50|33.1|32.8|33.1|32.8|33.1|32.8|33.1|32.8|0
1646192230000|2022-03-02 03:37:10|33.11|32.81|33.11|32.81|33.11|32.81|33.11|32.81|0
1646192290000|2022-03-02 03:38:10|33.12|32.82|33.12|32.82|33.12|32.82|33.12|32.82|0
1646192350000|2022-03-02 03:39:10|33.11|32.81|33.12|32.82|33.12|32.82|33.11|32.81|0
1646192450000|2022-03-02 03:40:50|33.07|32.77|33.07|32.77|33.07|32.77|33.07|32.77|0
1646192460000|2022-03-02 03:41:00|33.1|32.8|33.14|32.84|33.14|32.84|33.1|32.8|0
1646192530000|2022-03-02 03:42:10|33.12|32.82|33.14|32.84|33.14|32.84|33.07|32.77|0
1646192550000|2022-03-02 03:42:30|33.15|32.85|33.14|32.84|33.15|32.85|33.14|32.84|0
1646192590000|2022-03-02 03:43:10|33.15|32.85|33.15|32.85|33.15|32.85|33.15|32.85|0
1646192600000|2022-03-02 03:43:20|33.14|32.84|33.15|32.85|33.15|32.85|33.14|32.84|0
1646192610000|2022-03-02 03:43:30|33.14|32.84|33.15|32.85|33.15|32.85|33.14|32.84|0
1646192620000|2022-03-02 03:43:40|33.14|32.84|33.14|32.84|33.14|32.84|33.14|32.84|0
1646192630000|2022-03-02 03:43:50|33.15|32.85|33.15|32.85|33.15|32.85|33.14|32.84|0
1646192650000|2022-03-02 03:44:10|33.14|32.84|33.15|32.85|33.15|32.85|33.14|32.84|0
1646192710000|2022-03-02 03:45:10|33.14|32.84|33.14|32.84|33.15|32.85|33.14|32.84|0
1646192720000|2022-03-02 03:45:20|33.15|32.85|33.15|32.85|33.15|32.85|33.15|32.85|0
1646192750000|2022-03-02 03:45:50|33.14|32.84|33.14|32.84|33.14|32.84|33.14|32.84|0
1646192800000|2022-03-02 03:46:40|33.15|32.85|33.14|32.84|33.15|32.85|33.14|32.84|0
1646192820000|2022-03-02 03:47:00|33.15|32.85|33.14|32.84|33.15|32.85|33.14|32.84|0
1646192850000|2022-03-02 03:47:30|33.12|32.82|33.14|32.84|33.14|32.84|33.12|32.82|0
1646192860000|2022-03-02 03:47:40|33.12|32.82|33.11|32.81|33.12|32.82|33.11|32.81|0
1646192880000|2022-03-02 03:48:00|||||||||1
1646192890000|2022-03-02 03:48:10|33.12|32.82|33.12|32.82|33.12|32.82|33.11|32.81|0
1646192900000|2022-03-02 03:48:20|33.11|32.81|33.12|32.82|33.12|32.82|33.11|32.81|0
1646192920000|2022-03-02 03:48:40|33.11|32.81|33.12|32.82|33.12|32.82|33.11|32.81|0
1646192930000|2022-03-02 03:48:50|33.11|32.81|33.12|32.82|33.12|32.82|33.11|32.81|0
1646192940000|2022-03-02 03:49:00|33.11|32.81|33.11|32.81|33.11|32.81|33.11|32.81|0
1646192950000|2022-03-02 03:49:10|33.12|32.82|33.11|32.81|33.12|32.82|33.11|32.81|0
1646192990000|2022-03-02 03:49:50|33.12|32.82|33.12|32.82|33.12|32.82|33.11|32.81|0
1646193020000|2022-03-02 03:50:20|33.11|32.81|33.11|32.81|33.11|32.81|33.11|32.81|0
1646193040000|2022-03-02 03:50:40|33.12|32.82|33.12|32.82|33.12|32.82|33.12|32.82|0
1646193050000|2022-03-02 03:50:50|33.11|32.81|33.12|32.82|33.12|32.82|33.11|32.81|0
1646193060000|2022-03-02 03:51:00|33.11|32.81|33.11|32.81|33.12|32.82|33.11|32.81|0
1646193070000|2022-03-02 03:51:10|33.12|32.82|33.11|32.81|33.12|32.82|33.11|32.81|0
1646193080000|2022-03-02 03:51:20|33.12|32.82|33.12|32.82|33.12|32.82|33.12|32.82|0
1646193150000|2022-03-02 03:52:30|33.11|32.81|33.12|32.82|33.12|32.82|33.11|32.81|0
1646193250000|2022-03-02 03:54:10|33.08|32.78|33.14|32.84|33.14|32.84|33.08|32.78|0
1646193300000|2022-03-02 03:55:00|33.13|32.83|33.12|32.82|33.13|32.83|33.12|32.82|0
1646193330000|2022-03-02 03:55:30|33.13|32.83|33.14|32.84|33.14|32.84|33.13|32.83|0
1646193360000|2022-03-02 03:56:00|33.13|32.83|33.12|32.82|33.13|32.83|33.12|32.82|0
1646193370000|2022-03-02 03:56:10|33.14|32.84|33.14|32.84|33.14|32.84|33.14|32.84|0
1646193380000|2022-03-02 03:56:20|33.13|32.83|33.12|32.82|33.13|32.83|33.12|32.82|0
1646193400000|2022-03-02 03:56:40|33.13|32.83|33.12|32.82|33.13|32.83|33.12|32.82|0
1646193420000|2022-03-02 03:57:00|33.13|32.83|33.13|32.83|33.13|32.83|33.13|32.83|0
1646193430000|2022-03-02 03:57:10|33.14|32.84|33.14|32.84|33.14|32.84|33.13|32.83|0
1646193440000|2022-03-02 03:57:20|33.13|32.83|33.12|32.82|33.13|32.83|33.12|32.82|0
1646193450000|2022-03-02 03:57:30|33.13|32.83|33.14|32.84|33.14|32.84|33.13|32.83|0
1646193470000|2022-03-02 03:57:50|33.13|32.83|33.12|32.82|33.13|32.83|33.12|32.82|0
1646193480000|2022-03-02 03:58:00|33.13|32.83|33.14|32.84|33.14|32.84|33.13|32.83|0
1646193530000|2022-03-02 03:58:50|33.13|32.83|33.12|32.82|33.13|32.83|33.12|32.82|0
1646193590000|2022-03-02 03:59:50|33.13|32.83|33.13|32.83|33.13|32.83|33.13|32.83|0
1646193600000|2022-03-02 04:00:00|33.12|32.82|33.12|32.82|33.12|32.82|33.12|32.82|0
1646193630000|2022-03-02 04:00:30|33.13|32.83|33.12|32.82|33.13|32.83|33.12|32.82|0
1646193660000|2022-03-02 04:01:00|33.13|32.83|33.13|32.83|33.13|32.83|33.13|32.83|0
1646193690000|2022-03-02 04:01:30|33.14|32.84|33.14|32.84|33.14|32.84|33.14|32.84|0
1646193730000|2022-03-02 04:02:10|33.15|32.85|33.14|32.84|33.15|32.85|33.14|32.84|0
1646193760000|2022-03-02 04:02:40|||||||||1
1646193790000|2022-03-02 04:03:10|33.13|32.83|33.12|32.82|33.13|32.83|33.12|32.82|0
1646193800000|2022-03-02 04:03:20|33.13|32.83|33.12|32.82|33.13|32.83|33.12|32.82|0
1646193820000|2022-03-02 04:03:40|33.13|32.83|33.13|32.83|33.13|32.83|33.12|32.82|0
1646193830000|2022-03-02 04:03:50|33.14|32.84|33.14|32.84|33.14|32.84|33.14|32.84|0
1646193850000|2022-03-02 04:04:10|33.15|32.85|33.15|32.85|33.15|32.85|33.15|32.85|0
1646193860000|2022-03-02 04:04:20|33.14|32.84|33.14|32.84|33.14|32.84|33.14|32.84|0
1646193930000|2022-03-02 04:05:30|33.15|32.85|33.15|32.85|33.15|32.85|33.15|32.85|0
1646193960000|2022-03-02 04:06:00|33.16|32.86|33.16|32.86|33.16|32.86|33.16|32.86|0
1646194180000|2022-03-02 04:09:40|33.15|32.85|33.16|32.86|33.16|32.86|33.15|32.85|0
1646194200000|2022-03-02 04:10:00|33.15|32.85|33.14|32.84|33.16|32.86|33.14|32.84|0
1646194210000|2022-03-02 04:10:10|33.15|32.85|33.13|32.83|33.15|32.85|33.13|32.83|0
1646194260000|2022-03-02 04:11:00|33.14|32.84|33.15|32.85|33.15|32.85|33.14|32.84|0
1646194360000|2022-03-02 04:12:40|33.12|32.82|33.16|32.86|33.16|32.86|33.09|32.79|0
1646194460000|2022-03-02 04:14:20|33.12|32.82|33.16|32.86|33.16|32.86|33.12|32.82|0
1646194480000|2022-03-02 04:14:40|33.18|32.88|33.18|32.88|33.18|32.88|33.18|32.88|0
1646194510000|2022-03-02 04:15:10|33.16|32.86|33.16|32.86|33.16|32.86|33.16|32.86|0
1646194550000|2022-03-02 04:15:50|33.15|32.85|33.15|32.85|33.15|32.85|33.15|32.85|0
1646194560000|2022-03-02 04:16:00|33.16|32.86|33.13|32.83|33.16|32.86|33.13|32.83|0
1646194680000|2022-03-02 04:18:00|33.1|32.8|33.11|32.81|33.11|32.81|33.1|32.8|0
1646194690000|2022-03-02 04:18:10|33.1|32.8|33.1|32.8|33.1|32.8|33.1|32.8|0
1646194700000|2022-03-02 04:18:20|33.11|32.81|33.11|32.81|33.11|32.81|33.1|32.8|0
1646194710000|2022-03-02 04:18:30|33.1|32.8|33.1|32.8|33.1|32.8|33.1|32.8|0
1646194760000|2022-03-02 04:19:20|33.11|32.81|33.11|32.81|33.11|32.81|33.11|32.81|0
1646194770000|2022-03-02 04:19:30|33.1|32.8|33.1|32.8|33.1|32.8|33.1|32.8|0
1646194780000|2022-03-02 04:19:40|33.11|32.81|33.1|32.8|33.11|32.81|33.1|32.8|0
1646194830000|2022-03-02 04:20:30|33.11|32.81|33.1|32.8|33.11|32.81|33.1|32.8|0
1646194840000|2022-03-02 04:20:40|33.11|32.81|33.11|32.81|33.11|32.81|33.11|32.81|0
1646194930000|2022-03-02 04:22:10|33.1|32.8|33.11|32.81|33.11|32.81|33.1|32.8|0
1646195000000|2022-03-02 04:23:20|33.1|32.8|33.1|32.8|33.1|32.8|33.1|32.8|0
1646195010000|2022-03-02 04:23:30|33.11|32.81|33.11|32.81|33.11|32.81|33.11|32.81|0
1646195110000|2022-03-02 04:25:10|33.1|32.8|33.17|32.87|33.17|32.87|33.09|32.79|0
1646195210000|2022-03-02 04:26:50|33.13|32.83|33.17|32.87|33.17|32.87|33.13|32.83|0
1646195290000|2022-03-02 04:28:10|33.19|32.89|33.19|32.89|33.19|32.89|33.19|32.89|0
1646195300000|2022-03-02 04:28:20|33.17|32.87|33.17|32.87|33.17|32.87|33.17|32.87|0
1646195360000|2022-03-02 04:29:20|33.16|32.86|33.16|32.86|33.16|32.86|33.16|32.86|0
1646195370000|2022-03-02 04:29:30|33.17|32.87|33.17|32.87|33.17|32.87|33.17|32.87|0
1646195390000|2022-03-02 04:29:50|33.16|32.86|33.17|32.87|33.17|32.87|33.16|32.86|0
1646195420000|2022-03-02 04:30:20|33.16|32.86|33.16|32.86|33.16|32.86|33.16|32.86|0
1646195430000|2022-03-02 04:30:30|33.15|32.85|33.14|32.84|33.15|32.85|33.14|32.84|0
1646195450000|2022-03-02 04:30:50|33.15|32.85|33.16|32.86|33.16|32.86|33.15|32.85|0
1646195460000|2022-03-02 04:31:00|33.15|32.85|33.16|32.86|33.16|32.86|33.14|32.84|0
1646195480000|2022-03-02 04:31:20|33.15|32.85|33.14|32.84|33.15|32.85|33.14|32.84|0
1646195490000|2022-03-02 04:31:30|33.15|32.85|33.16|32.86|33.16|32.86|33.15|32.85|0
1646195590000|2022-03-02 04:33:10|33.11|32.81|33.15|32.85|33.15|32.85|33.11|32.81|0
1646195650000|2022-03-02 04:34:10|33.14|32.84|33.14|32.84|33.16|32.86|33.14|32.84|0
1646195660000|2022-03-02 04:34:20|33.15|32.85|33.15|32.85|33.15|32.85|33.14|32.84|0
1646195680000|2022-03-02 04:34:40|33.16|32.86|33.16|32.86|33.16|32.86|33.16|32.86|0
1646195700000|2022-03-02 04:35:00|33.17|32.87|33.17|32.87|33.17|32.87|33.17|32.87|0
1646195710000|2022-03-02 04:35:10|33.16|32.86|33.16|32.86|33.16|32.86|33.16|32.86|0
1646195720000|2022-03-02 04:35:20|33.15|32.85|33.13|32.83|33.15|32.85|33.13|32.83|0
1646195730000|2022-03-02 04:35:30|33.14|32.84|33.14|32.84|33.15|32.85|33.14|32.84|0
1646195760000|2022-03-02 04:36:00|33.15|32.85|33.14|32.84|33.16|32.86|33.14|32.84|0
1646195770000|2022-03-02 04:36:10|33.15|32.85|33.14|32.84|33.15|32.85|33.14|32.84|0
1646195790000|2022-03-02 04:36:30|33.15|32.85|33.16|32.86|33.16|32.86|33.15|32.85|0
1646195800000|2022-03-02 04:36:40|33.17|32.87|33.17|32.87|33.17|32.87|33.17|32.87|0
1646195830000|2022-03-02 04:37:10|33.16|32.86|33.14|32.84|33.16|32.86|33.14|32.84|0
1646195860000|2022-03-02 04:37:40|33.15|32.85|33.14|32.84|33.16|32.86|33.14|32.84|0
1646195890000|2022-03-02 04:38:10|33.15|32.85|33.14|32.84|33.15|32.85|33.14|32.84|0
1646196010000|2022-03-02 04:40:10|33.13|32.83|33.11|32.81|33.14|32.84|33.11|32.81|0
1646196070000|2022-03-02 04:41:10|33.1|32.8|33.11|32.81|33.11|32.81|33.1|32.8|0
1646196080000|2022-03-02 04:41:20|33.12|32.82|33.11|32.81|33.12|32.82|33.11|32.81|0
1646196090000|2022-03-02 04:41:30|33.12|32.82|33.13|32.83|33.13|32.83|33.12|32.82|0
1646196110000|2022-03-02 04:41:50|33.12|32.82|33.11|32.81|33.12|32.82|33.11|32.81|0
1646196120000|2022-03-02 04:42:00|33.12|32.82|33.13|32.83|33.13|32.83|33.12|32.82|0
1646196130000|2022-03-02 04:42:10|33.12|32.82|33.11|32.81|33.12|32.82|33.11|32.81|0
1646196200000|2022-03-02 04:43:20|33.12|32.82|33.12|32.82|33.12|32.82|33.12|32.82|0
1646196220000|2022-03-02 04:43:40|33.11|32.81|33.11|32.81|33.11|32.81|33.11|32.81|0
1646196260000|2022-03-02 04:44:20|33.12|32.82|33.12|32.82|33.13|32.83|33.12|32.82|0
1646196280000|2022-03-02 04:44:40|33.13|32.83|33.13|32.83|33.13|32.83|33.13|32.83|0
1646196290000|2022-03-02 04:44:50|33.12|32.82|33.11|32.81|33.12|32.82|33.11|32.81|0
1646196300000|2022-03-02 04:45:00|33.12|32.82|33.13|32.83|33.13|32.83|33.12|32.82|0
1646196320000|2022-03-02 04:45:20|33.12|32.82|33.11|32.81|33.12|32.82|33.11|32.81|0
1646196420000|2022-03-02 04:47:00|33.12|32.82|33.12|32.82|33.12|32.82|33.12|32.82|0
1646196430000|2022-03-02 04:47:10|33.11|32.81|33.11|32.81|33.12|32.82|33.11|32.81|0
1646196440000|2022-03-02 04:47:20|33.1|32.8|33.1|32.8|33.1|32.8|33.1|32.8|0
1646196460000|2022-03-02 04:47:40|33.11|32.81|33.11|32.81|33.12|32.82|33.11|32.81|0
1646196480000|2022-03-02 04:48:00|33.1|32.8|33.1|32.8|33.1|32.8|33.1|32.8|0
1646196560000|2022-03-02 04:49:20|33.11|32.81|33.11|32.81|33.12|32.82|33.11|32.81|0
1646196580000|2022-03-02 04:49:40|33.12|32.82|33.11|32.81|33.12|32.82|33.11|32.81|0
1646196600000|2022-03-02 04:50:00|33.1|32.8|33.1|32.8|33.1|32.8|33.1|32.8|0
1646196610000|2022-03-02 04:50:10|33.08|32.78|33.09|32.79|33.09|32.79|33.08|32.78|0
1646196620000|2022-03-02 04:50:20|33.08|32.78|33.09|32.79|33.09|32.79|33.08|32.78|0
1646196640000|2022-03-02 04:50:40|33.08|32.78|33.04|32.74|33.09|32.79|33.04|32.74|0
1646196740000|2022-03-02 04:52:20|33.05|32.75|33.05|32.75|33.05|32.75|33.05|32.75|0
1646196790000|2022-03-02 04:53:10|33.04|32.74|33.04|32.74|33.04|32.74|33.04|32.74|0
1646196800000|2022-03-02 04:53:20|33.03|32.73|33.04|32.74|33.04|32.74|33.02|32.72|0
1646197010000|2022-03-02 04:56:50|33.03|32.73|33.05|32.75|33.05|32.75|32.99|32.69|0
1646197200000|2022-03-02 05:00:00|33|32.7|33|32.7|33|32.7|33|32.7|0
1646197270000|2022-03-02 05:01:10|33.01|32.71|33.03|32.73|33.03|32.73|33.01|32.71|0
1646197280000|2022-03-02 05:01:20|33.02|32.72|33.02|32.72|33.02|32.72|33.02|32.72|0
1646197500000|2022-03-02 05:05:00|33.01|32.71|33.02|32.72|33.02|32.72|33.01|32.71|0
1646197610000|2022-03-02 05:06:50|32.99|32.69|33.01|32.71|33.01|32.71|32.99|32.69|0
1646197620000|2022-03-02 05:07:00|33|32.7|33.02|32.72|33.02|32.72|33|32.7|0
1646197830000|2022-03-02 05:10:30|33.01|32.71|33|32.7|33.01|32.71|32.97|32.67|0
1646197860000|2022-03-02 05:11:00|32.98|32.68|32.98|32.68|33|32.7|32.98|32.68|0
1646197890000|2022-03-02 05:11:30|33|32.7|33.01|32.71|33.01|32.71|33|32.7|0
1646197970000|2022-03-02 05:12:50|33.02|32.72|33.02|32.72|33.02|32.72|33.02|32.72|0
1646198070000|2022-03-02 05:14:30|33.01|32.71|33.02|32.72|33.02|32.72|32.99|32.69|0
1646198250000|2022-03-02 05:17:30|33|32.7|32.92|32.62|33|32.7|32.92|32.62|0
1646198280000|2022-03-02 05:18:00|32.93|32.63|32.93|32.63|32.93|32.63|32.93|32.63|0
1646198290000|2022-03-02 05:18:10|32.92|32.62|32.92|32.62|32.92|32.62|32.92|32.62|0
1646198330000|2022-03-02 05:18:50|32.93|32.63|32.92|32.62|32.93|32.63|32.92|32.62|0
1646198400000|2022-03-02 05:20:00|32.93|32.63|32.93|32.63|32.93|32.63|32.93|32.63|0
1646198420000|2022-03-02 05:20:20|32.95|32.65|32.95|32.65|32.95|32.65|32.93|32.63|0
1646198430000|2022-03-02 05:20:30|32.93|32.63|32.93|32.63|32.93|32.63|32.93|32.63|0
1646198440000|2022-03-02 05:20:40|32.94|32.64|32.94|32.64|32.94|32.64|32.94|32.64|0
1646198450000|2022-03-02 05:20:50|32.93|32.63|32.94|32.64|32.94|32.64|32.93|32.63|0
1646198460000|2022-03-02 05:21:00|32.96|32.66|32.96|32.66|32.96|32.66|32.96|32.66|0
1646198510000|2022-03-02 05:21:50|32.94|32.64|32.94|32.64|32.94|32.64|32.94|32.64|0
1646198520000|2022-03-02 05:22:00|32.96|32.66|32.96|32.66|32.96|32.66|32.96|32.66|0
1646198540000|2022-03-02 05:22:20|32.94|32.64|32.94|32.64|32.94|32.64|32.94|32.64|0
1646198560000|2022-03-02 05:22:40|32.96|32.66|32.96|32.66|32.97|32.67|32.96|32.66|0
1646198620000|2022-03-02 05:23:40|32.94|32.64|32.94|32.64|32.94|32.64|32.94|32.64|0
1646198630000|2022-03-02 05:23:50|32.96|32.66|32.96|32.66|32.96|32.66|32.96|32.66|0
1646198640000|2022-03-02 05:24:00|32.94|32.64|32.96|32.66|32.96|32.66|32.94|32.64|0
1646198690000|2022-03-02 05:24:50|32.97|32.67|32.97|32.67|32.97|32.67|32.97|32.67|0
1646198700000|2022-03-02 05:25:00|32.98|32.68|32.96|32.66|32.98|32.68|32.96|32.66|0
1646198710000|2022-03-02 05:25:10|32.94|32.64|32.94|32.64|32.94|32.64|32.94|32.64|0
1646198770000|2022-03-02 05:26:10|32.93|32.63|32.93|32.63|32.93|32.63|32.93|32.63|0
1646198790000|2022-03-02 05:26:30|32.94|32.64|32.94|32.64|32.94|32.64|32.94|32.64|0
1646198880000|2022-03-02 05:28:00|32.93|32.63|32.94|32.64|32.94|32.64|32.93|32.63|0
1646198890000|2022-03-02 05:28:10|32.93|32.63|32.94|32.64|32.94|32.64|32.93|32.63|0
1646198900000|2022-03-02 05:28:20|32.93|32.63|32.93|32.63|32.93|32.63|32.93|32.63|0
1646198950000|2022-03-02 05:29:10|32.94|32.64|32.93|32.63|32.94|32.64|32.93|32.63|0
1646199170000|2022-03-02 05:32:50|32.92|32.62|32.93|32.63|32.93|32.63|32.92|32.62|0
1646199200000|2022-03-02 05:33:20|32.92|32.62|32.92|32.62|32.92|32.62|32.92|32.62|0
1646199240000|2022-03-02 05:34:00|32.94|32.64|32.94|32.64|32.94|32.64|32.94|32.64|0
1646199250000|2022-03-02 05:34:10|32.93|32.63|32.93|32.63|32.93|32.63|32.93|32.63|0
1646199260000|2022-03-02 05:34:20|32.94|32.64|32.94|32.64|32.94|32.64|32.94|32.64|0
1646199300000|2022-03-02 05:35:00|32.93|32.63|32.93|32.63|32.93|32.63|32.93|32.63|0
1646199310000|2022-03-02 05:35:10|32.94|32.64|32.93|32.63|32.94|32.64|32.92|32.62|0
1646199320000|2022-03-02 05:35:20|32.94|32.64|32.94|32.64|32.94|32.64|32.94|32.64|0
1646199330000|2022-03-02 05:35:30|32.93|32.63|32.94|32.64|32.94|32.64|32.93|32.63|0
1646199340000|2022-03-02 05:35:40|32.93|32.63|32.93|32.63|32.93|32.63|32.93|32.63|0
1646199360000|2022-03-02 05:36:00|32.94|32.64|32.94|32.64|32.94|32.64|32.94|32.64|0
1646199380000|2022-03-02 05:36:20|32.93|32.63|32.93|32.63|32.93|32.63|32.93|32.63|0
1646199400000|2022-03-02 05:36:40|32.94|32.64|32.93|32.63|32.94|32.64|32.93|32.63|0
1646199410000|2022-03-02 05:36:50|32.94|32.64|32.94|32.64|32.94|32.64|32.93|32.63|0
1646199420000|2022-03-02 05:37:00|32.93|32.63|32.93|32.63|32.93|32.63|32.93|32.63|0
1646199430000|2022-03-02 05:37:10|32.94|32.64|32.94|32.64|32.94|32.64|32.94|32.64|0
1646199440000|2022-03-02 05:37:20|32.93|32.63|32.93|32.63|32.93|32.63|32.93|32.63|0
1646199450000|2022-03-02 05:37:30|32.94|32.64|32.94|32.64|32.94|32.64|32.94|32.64|0
1646199500000|2022-03-02 05:38:20|32.93|32.63|32.93|32.63|32.94|32.64|32.93|32.63|0
1646199520000|2022-03-02 05:38:40|32.94|32.64|32.93|32.63|32.94|32.64|32.93|32.63|0
1646199540000|2022-03-02 05:39:00|32.92|32.62|32.92|32.62|32.93|32.63|32.92|32.62|0
1646199550000|2022-03-02 05:39:10|32.93|32.63|32.93|32.63|32.93|32.63|32.92|32.62|0
1646199600000|2022-03-02 05:40:00|32.92|32.62|32.93|32.63|32.93|32.63|32.92|32.62|0
1646199620000|2022-03-02 05:40:20|32.94|32.64|32.94|32.64|32.94|32.64|32.94|32.64|0
1646199630000|2022-03-02 05:40:30|32.93|32.63|32.93|32.63|32.93|32.63|32.92|32.62|0
1646199640000|2022-03-02 05:40:40|32.94|32.64|32.94|32.64|32.94|32.64|32.94|32.64|0
1646199660000|2022-03-02 05:41:00|32.93|32.63|32.93|32.63|32.93|32.63|32.93|32.63|0
1646199680000|2022-03-02 05:41:20|32.94|32.64|32.94|32.64|32.94|32.64|32.94|32.64|0
1646199710000|2022-03-02 05:41:50|32.95|32.65|32.94|32.64|32.95|32.65|32.94|32.64|0
1646199720000|2022-03-02 05:42:00|32.95|32.65|32.95|32.65|32.95|32.65|32.95|32.65|0
1646199770000|2022-03-02 05:42:50|32.97|32.67|32.95|32.65|32.97|32.67|32.95|32.65|0
1646199900000|2022-03-02 05:45:00|32.94|32.64|32.94|32.64|32.94|32.64|32.94|32.64|0
1646199980000|2022-03-02 05:46:20|32.93|32.63|32.93|32.63|32.93|32.63|32.93|32.63|0
1646200040000|2022-03-02 05:47:20|32.94|32.64|32.93|32.63|32.94|32.64|32.93|32.63|0
1646200150000|2022-03-02 05:49:10|32.94|32.64|32.94|32.64|32.94|32.64|32.94|32.64|0
1646200160000|2022-03-02 05:49:20|32.95|32.65|32.95|32.65|32.95|32.65|32.95|32.65|0
1646200170000|2022-03-02 05:49:30|32.94|32.64|32.95|32.65|32.95|32.65|32.94|32.64|0
1646200190000|2022-03-02 05:49:50|32.96|32.66|32.96|32.66|32.96|32.66|32.96|32.66|0
1646200350000|2022-03-02 05:52:30|32.92|32.67|32.92|32.67|32.92|32.67|32.92|32.67|0
1646200620000|2022-03-02 05:57:00|32.93|32.68|32.93|32.68|32.93|32.77|32.85|32.68|0
1646200640000|2022-03-02 05:57:20|32.85|32.77|32.96|32.71|32.96|32.77|32.85|32.71|1
1646200720000|2022-03-02 05:58:40|32.97|32.72|32.97|32.72|32.97|32.72|32.97|32.72|0
1646200740000|2022-03-02 05:59:00|32.94|32.69|32.96|32.71|32.96|32.71|32.94|32.69|0
1646200800000|2022-03-02 06:00:00|32.97|32.72|32.97|32.72|32.97|32.72|32.97|32.72|0
1646200810000|2022-03-02 06:00:10|32.94|32.67|32.96|32.71|32.96|32.71|32.94|32.67|0
1646200820000|2022-03-02 06:00:20|32.97|32.72|32.96|32.71|32.97|32.72|32.96|32.71|0
1646200860000|2022-03-02 06:01:00|32.97|32.72|32.97|32.72|32.97|32.72|32.97|32.72|0
1646200880000|2022-03-02 06:01:20|32.9|32.82|32.9|32.82|32.9|32.82|32.9|32.82|0
1646200890000|2022-03-02 06:01:30|32.97|32.72|32.97|32.72|32.97|32.72|32.97|32.72|0
1646200900000|2022-03-02 06:01:40|33.06|32.81|33.06|32.76|33.06|32.81|33.05|32.76|0
1646200910000|2022-03-02 06:01:50|33.05|32.8|33.06|32.76|33.06|32.8|33.05|32.76|0
1646200920000|2022-03-02 06:02:00|33.05|32.75|33.05|32.75|33.05|32.75|33.05|32.75|0
1646200930000|2022-03-02 06:02:10|33.06|32.76|33.04|32.79|33.06|32.8|33.04|32.76|0
1646200940000|2022-03-02 06:02:20|33.06|32.76|33.06|32.76|33.06|32.79|33.04|32.76|0
1646200960000|2022-03-02 06:02:40|33.04|32.74|33.07|32.82|33.1|32.84|33.04|32.74|0
1646200980000|2022-03-02 06:03:00|33.09|32.79|33.09|32.79|33.09|32.79|33.09|32.79|0
1646200990000|2022-03-02 06:03:10|33.07|32.82|33.07|32.82|33.07|32.82|33.07|32.82|0
1646201000000|2022-03-02 06:03:20|33.08|32.83|33.08|32.83|33.08|32.83|33.08|32.83|0
1646201020000|2022-03-02 06:03:40|33.07|32.82|33.07|32.82|33.07|32.82|33.07|32.82|0
1646201040000|2022-03-02 06:04:00|33.08|32.83|33.08|32.83|33.08|32.83|33.08|32.83|0
1646201070000|2022-03-02 06:04:30|33.12|32.87|33.13|32.88|33.13|32.88|33.12|32.87|2
1646201090000|2022-03-02 06:04:50|33.16|32.91|33.16|32.91|33.16|33|33.08|32.91|0
1646201100000|2022-03-02 06:05:00|33.14|32.89|33.14|32.89|33.14|32.89|33.14|32.89|0
1646201120000|2022-03-02 06:05:20||32.84||32.89||32.89||32.84|0
1646201160000|2022-03-02 06:06:00|33.16|32.86|33.16|32.86|33.16|32.89|33.14|32.86|0
1646201170000|2022-03-02 06:06:10|33.12|32.87|33.14|32.89|33.14|32.89|33.12|32.87|0
1646201200000|2022-03-02 06:06:40|33.16|32.86|33.16|32.86|33.16|32.89|33.14|32.86|0
1646201210000|2022-03-02 06:06:50|33.14|32.89|33.14|32.89|33.14|32.89|33.14|32.89|0
1646201220000|2022-03-02 06:07:00|33.16|32.86|33.16|32.86|33.16|32.87|33.12|32.86|0
1646201230000|2022-03-02 06:07:10|33.12|32.87|33.12|32.87|33.12|32.87|33.12|32.87|0
1646201250000|2022-03-02 06:07:30|33.1|32.85|33.16|32.86|33.16|32.87|33.1|32.84|0
1646201290000|2022-03-02 06:08:10|33.12|32.87|33.14|32.84|33.16|32.87|33.12|32.84|0
1646201300000|2022-03-02 06:08:20|33.1|32.85|33.12|32.82|33.14|32.85|33.1|32.82|0
1646201310000|2022-03-02 06:08:30|33.14|32.84|33.14|32.84|33.14|32.85|33.1|32.84|0
1646201370000|2022-03-02 06:09:30|33.13|32.83|33.16|32.86|33.16|32.86|33.12|32.82|0
1646201380000|2022-03-02 06:09:40|33.15|32.85|33.15|32.85|33.15|32.85|33.15|32.85|0
1646201390000|2022-03-02 06:09:50|33.16|32.86|33.15|32.85|33.16|32.86|33.13|32.83|0
1646201400000|2022-03-02 06:10:00|33.13|32.83|33.13|32.83|33.13|32.83|33.13|32.83|0
1646201410000|2022-03-02 06:10:10|33.14|32.84|33.14|32.84|33.14|32.84|33.14|32.84|0
1646201430000|2022-03-02 06:10:30|33.15|32.85|33.15|32.85|33.15|32.85|33.15|32.85|0
1646201440000|2022-03-02 06:10:40|33.14|32.84|33.15|32.85|33.15|32.85|33.14|32.84|0
1646201490000|2022-03-02 06:11:30|33.13|32.83|33.13|32.83|33.13|32.83|33.13|32.83|0
1646201510000|2022-03-02 06:11:50|33.11|32.81|33.1|32.8|33.11|32.81|33.1|32.8|0
1646201520000|2022-03-02 06:12:00|33.13|32.83|33.11|32.81|33.13|32.83|33.11|32.81|0
1646201570000|2022-03-02 06:12:50|33.1|32.8|33.1|32.8|33.1|32.8|33.1|32.8|0
1646201590000|2022-03-02 06:13:10|33.09|32.79|33.09|32.79|33.09|32.79|33.09|32.79|0
1646201690000|2022-03-02 06:14:50|33.1|32.8|33.11|32.81|33.12|32.82|33.1|32.8|0
1646201700000|2022-03-02 06:15:00|33.12|32.82|33.11|32.81|33.13|32.83|33.11|32.81|0
1646201750000|2022-03-02 06:15:50|33.12|32.82|33.11|32.81|33.12|32.82|33.11|32.81|0
1646201770000|2022-03-02 06:16:10|33.12|32.82|33.13|32.83|33.13|32.83|33.12|32.82|0
1646201780000|2022-03-02 06:16:20|33.12|32.82|33.12|32.82|33.13|32.83|33.12|32.82|0
1646201800000|2022-03-02 06:16:40|33.11|32.81|33.11|32.81|33.11|32.81|33.11|32.81|0
1646201810000|2022-03-02 06:16:50|33.12|32.82|33.12|32.82|33.13|32.83|33.12|32.82|0
1646201820000|2022-03-02 06:17:00|33.11|32.81|33.13|32.83|33.13|32.83|33.11|32.81|0
1646201840000|2022-03-02 06:17:20|33.12|32.82|33.12|32.82|33.12|32.82|33.12|32.82|0
1646201870000|2022-03-02 06:17:50|33.11|32.81|33.11|32.81|33.11|32.81|33.11|32.81|0
1646201930000|2022-03-02 06:18:50|33.1|32.8|33.1|32.8|33.11|32.81|33.1|32.8|0
1646201950000|2022-03-02 06:19:10|33.09|32.79|33.08|32.78|33.1|32.8|33.08|32.78|0
1646201970000|2022-03-02 06:19:30|33.09|32.79|33.11|32.81|33.11|32.81|33.08|32.78|0
1646201980000|2022-03-02 06:19:40|33.1|32.8|33.1|32.8|33.1|32.8|33.1|32.8|0
1646201990000|2022-03-02 06:19:50|33.11|32.81|33.1|32.8|33.11|32.81|33.1|32.8|0
1646202000000|2022-03-02 06:20:00|33.09|32.79|33.09|32.79|33.09|32.79|33.09|32.79|0
1646202040000|2022-03-02 06:20:40|33.1|32.8|33.1|32.8|33.11|32.81|33.1|32.8|0
1646202050000|2022-03-02 06:20:50|33.11|32.81|33.1|32.8|33.11|32.81|33.1|32.8|0
1646202060000|2022-03-02 06:21:00|33.11|32.81|33.1|32.8|33.11|32.81|33.1|32.8|0
1646202090000|2022-03-02 06:21:30|33.11|32.81|33.11|32.81|33.11|32.81|33.11|32.81|0
1646202110000|2022-03-02 06:21:50|33.1|32.8|33.1|32.8|33.1|32.8|33.1|32.8|0
1646202120000|2022-03-02 06:22:00|33.09|32.79|33.09|32.79|33.09|32.79|33.09|32.79|0
1646202150000|2022-03-02 06:22:30|33.11|32.81|33.11|32.81|33.11|32.81|33.11|32.81|0
1646202220000|2022-03-02 06:23:40|33.12|32.82|33.13|32.83|33.13|32.83|33.12|32.82|0
1646202230000|2022-03-02 06:23:50|33.14|32.84|33.14|32.84|33.14|32.84|33.14|32.84|0
1646202250000|2022-03-02 06:24:10|33.16|32.89|33.16|32.86|33.16|32.89|33.16|32.86|0
1646203010000|2022-03-02 06:36:50|33.12|32.87|33.16|32.86|33.16|32.87|33.12|32.86|0
1646203020000|2022-03-02 06:37:00|33.12|32.87|33.12|32.87|33.12|32.87|33.11|32.86|0
1646203030000|2022-03-02 06:37:10|33.11|32.86|33.13|32.83|33.13|32.87|33.11|32.83|0
1646203050000|2022-03-02 06:37:30|33.1|32.85|33.1|32.85|33.1|32.85|33.1|32.85|0
1646203060000|2022-03-02 06:37:40|33.09|32.84|33.12|32.87|33.13|32.87|33.09|32.83|21
1646203080000|2022-03-02 06:38:00|33.16|32.86|33.16|32.86|33.16|32.86|33.16|32.86|0
1646203090000|2022-03-02 06:38:10|33.12|32.87|33.12|32.87|33.16|32.88|33.12|32.83|0
1646203100000|2022-03-02 06:38:20|33.16|32.86|33.16|32.86|33.16|32.87|33.12|32.86|0
1646203110000|2022-03-02 06:38:30|33.15|32.9|33.15|32.9|33.15|32.9|33.15|32.9|0
1646203120000|2022-03-02 06:38:40|33.14|32.89|33.15|32.9|33.15|32.9|33.14|32.89|0
1646203190000|2022-03-02 06:39:50|33.13|32.88|33.13|32.88|33.13|32.88|33.13|32.88|0
1646203200000|2022-03-02 06:40:00|33.14|32.89|33.14|32.89|33.14|32.89|33.13|32.88|0
1646203210000|2022-03-02 06:40:10|33.15|32.9|33.15|32.9|33.15|32.9|33.15|32.9|0
1646203230000|2022-03-02 06:40:30|33.08|33|33.19|32.94|33.19|33|33.08|32.9|1
1646203240000|2022-03-02 06:40:40|33.2|32.95|33.2|32.95|33.2|32.95|33.19|32.94|0
1646203250000|2022-03-02 06:40:50|33.19|32.94|33.2|32.95|33.2|32.95|33.19|32.94|0
1646203260000|2022-03-02 06:41:00|33.21|32.96|33.21|32.96|33.21|32.96|33.21|32.96|1
1646203270000|2022-03-02 06:41:10|33.26|33.01|33.26|33.01|33.26|33.01|33.26|33.01|0
1646203310000|2022-03-02 06:41:50|33.28|32.98|33.26|33.01|33.28|33.01|33.24|32.98|0
1646203320000|2022-03-02 06:42:00|33.28|32.98|33.26|33.01|33.29|33.01|33.24|32.98|0
1646203330000|2022-03-02 06:42:10|33.28|32.98|33.26|33.01|33.28|33.01|33.26|32.98|0
1646203390000|2022-03-02 06:43:10|33.28|32.98|33.26|33.01|33.28|33.01|33.24|32.96|0
1646203410000|2022-03-02 06:43:30|33.25|33|33.26|33.01|33.28|33.01|33.24|32.96|0
1646203440000|2022-03-02 06:44:00|33.28|32.98|33.28|32.98|33.28|32.98|33.28|32.98|0
1646203460000|2022-03-02 06:44:20|33.26|33.01|33.26|33.01|33.26|33.01|33.26|33.01|0
1646203470000|2022-03-02 06:44:30|33.28|32.98|33.28|32.98|33.28|32.98|33.28|32.98|0
1646203490000|2022-03-02 06:44:50|33.26|33.01|33.26|33.01|33.28|33.01|33.26|32.98|0
1646203500000|2022-03-02 06:45:00|33.28|32.98|33.26|33.01|33.28|33.01|33.26|32.98|0
1646203510000|2022-03-02 06:45:10|33.3|33|33.3|33|33.3|33|33.3|33|0
1646203520000|2022-03-02 06:45:20|33.31|33.01|33.3|33|33.31|33.01|33.3|33|0
1646203530000|2022-03-02 06:45:30|33.31|33.01|33.31|33.01|33.31|33.01|33.31|33.01|0
1646203600000|2022-03-02 06:46:40|33.3|33|33.3|33|33.3|33|33.3|33|0
1646203610000|2022-03-02 06:46:50|33.31|33.01|33.29|32.99|33.31|33.01|33.28|32.98|0
1646203620000|2022-03-02 06:47:00|33.28|32.98|33.29|32.99|33.3|33|33.28|32.98|0
1646203640000|2022-03-02 06:47:20|33.28|32.98|33.3|33|33.31|33.01|33.28|32.98|0
1646203650000|2022-03-02 06:47:30|33.29|32.99|33.29|32.99|33.29|32.99|33.29|32.99|0
1646203660000|2022-03-02 06:47:40|33.3|33|33.29|32.99|33.3|33|33.29|32.99|0
1646203680000|2022-03-02 06:48:00|33.3|33|33.31|33.01|33.31|33.01|33.3|33|0
1646203700000|2022-03-02 06:48:20|33.32|33.02|33.32|33.02|33.32|33.02|33.31|33.01|0
1646203730000|2022-03-02 06:48:50|33.33|33.03|33.33|33.03|33.33|33.03|33.32|33.02|0
1646203820000|2022-03-02 06:50:20|33.32|33.02|33.32|33.02|33.32|33.02|33.32|33.02|0
1646203840000|2022-03-02 06:50:40|33.33|33.03|33.33|33.03|33.33|33.03|33.33|33.03|0
1646203860000|2022-03-02 06:51:00|33.32|33.02|33.33|33.03|33.33|33.03|33.32|33.02|0
1646203870000|2022-03-02 06:51:10|33.32|33.02|33.33|33.03|33.33|33.03|33.32|33.02|0
1646203910000|2022-03-02 06:51:50|33.34|33.04|33.35|33.1|33.36|33.1|33.34|33.04|0
1646204200000|2022-03-02 06:56:40|33.39|33.14|33.39|33.14|33.39|33.14|33.39|33.14|0
1646204230000|2022-03-02 06:57:10|33.41|33.16|33.59|33.29|33.59|33.31|33.41|33.16|4
1646204250000|2022-03-02 06:57:30|33.61|33.31|33.6|33.3|33.61|33.31|33.6|33.3|0
1646204290000|2022-03-02 06:58:10|33.59|33.29|33.6|33.3|33.6|33.3|33.59|33.29|0
1646204300000|2022-03-02 06:58:20|33.59|33.29|33.59|33.29|33.6|33.3|33.59|33.29|0
1646204320000|2022-03-02 06:58:40|33.6|33.3|33.6|33.3|33.6|33.3|33.6|33.3|0
1646204350000|2022-03-02 06:59:10|33.59|33.29|33.59|33.29|33.59|33.29|33.59|33.29|0
1646204370000|2022-03-02 06:59:30|33.56|33.31|33.57|33.27|33.59|33.31|33.56|33.27|0
1646204400000|2022-03-02 07:00:00|33.53|33.28|33.49|33.24|33.53|33.35|33.43|33.24|10
1646204410000|2022-03-02 07:00:10|33.48|33.23|33.48|33.23|33.48|33.23|33.48|33.23|0
1646204430000|2022-03-02 07:00:30|33.47|33.22|33.4|33.1|33.48|33.28|33.35|33.1|11
1646204440000|2022-03-02 07:00:40|33.41|33.11|33.36|33.28|33.41|33.28|33.33|33.11|2
1646204450000|2022-03-02 07:00:50|33.37|33.29|33.4|33.32|33.4|33.32|33.37|33.29|2
1646204460000|2022-03-02 07:01:00|33.5|33.25|33.53|33.28|33.53|33.28|33.5|33.25|0
1646204470000|2022-03-02 07:01:10|33.54|33.29|33.52|33.27|33.54|33.29|33.52|33.27|0
1646204480000|2022-03-02 07:01:20|33.54|33.29|33.52|33.27|33.56|33.29|33.52|33.26|0
1646204490000|2022-03-02 07:01:30|33.54|33.29|33.54|33.29|33.56|33.29|33.52|33.26|1
1646204500000|2022-03-02 07:01:40|33.56|33.26|33.52|33.27|33.56|33.29|33.52|33.26|0
1646204510000|2022-03-02 07:01:50|33.53|33.28|33.54|33.29|33.56|33.29|33.53|33.26|0
1646204520000|2022-03-02 07:02:00|33.53|33.28|33.49|33.24|33.54|33.28|33.49|33.24|0
1646204530000|2022-03-02 07:02:10|33.53|33.23|33.53|33.23|33.53|33.23|33.53|33.23|0
1646204540000|2022-03-02 07:02:20|33.51|33.26|33.51|33.26|33.55|33.26|33.51|33.25|0
1646204550000|2022-03-02 07:02:30|33.52|33.27|33.58|33.33|33.58|33.33|33.52|33.27|0
1646204560000|2022-03-02 07:02:40|33.59|33.29|33.56|33.31|33.59|33.31|33.56|33.29|0
1646204570000|2022-03-02 07:02:50|33.59|33.34|33.62|33.37|33.62|33.37|33.59|33.34|1
1646204580000|2022-03-02 07:03:00|33.61|33.36|33.59|33.34|33.61|33.36|33.59|33.34|0
1646204600000|2022-03-02 07:03:20|33.57|33.32|33.62|33.37|33.62|33.42|33.5|33.32|2
1646204630000|2022-03-02 07:03:50|33.73|33.48|33.72|33.47|33.73|33.56|33.64|33.47|0
1646204660000|2022-03-02 07:04:20|33.64|33.56|33.64|33.56|33.64|33.56|33.64|33.56|0
1646204670000|2022-03-02 07:04:30|33.72|33.47|33.84|33.59|33.84|33.59|33.64|33.47|7
1646204680000|2022-03-02 07:04:40|33.76|33.68|33.74|33.66|33.84|33.68|33.74|33.57|0
1646204690000|2022-03-02 07:04:50|33.82|33.57|33.82|33.57|33.82|33.57|33.82|33.57|0
1646204700000|2022-03-02 07:05:00|33.8|33.55|33.74|33.66|33.8|33.66|33.73|33.55|0
1646204710000|2022-03-02 07:05:10|33.75|33.67|33.75|33.67|33.75|33.67|33.75|33.67|3
1646204730000|2022-03-02 07:05:30|33.79|33.71|33.81|33.73|33.81|33.73|33.79|33.71|1
1646204740000|2022-03-02 07:05:40|33.8|33.72|33.83|33.58|33.83|33.72|33.8|33.57|14
1646204750000|2022-03-02 07:05:50|33.76|33.68|33.85|33.6|33.85|33.68|33.76|33.6|1
1646204770000|2022-03-02 07:06:10|33.84|33.59|33.85|33.6|33.85|33.6|33.84|33.59|0
1646204810000|2022-03-02 07:06:50|33.78|33.7|33.85|33.6|33.85|33.7|33.78|33.6|0
1646204830000|2022-03-02 07:07:10|33.78|33.7|33.89|33.64|33.89|33.7|33.78|33.6|0
1646204840000|2022-03-02 07:07:20|33.81|33.73|33.81|33.73|33.81|33.73|33.81|33.73|1
1646204850000|2022-03-02 07:07:30|33.93|33.68|33.85|33.77|33.96|33.78|33.85|33.68|49
1646204860000|2022-03-02 07:07:40|33.92|33.67|33.92|33.67|33.92|33.77|33.85|33.65|1
1646204870000|2022-03-02 07:07:50|33.85|33.77|33.96|33.71|33.98|33.77|33.85|33.67|0
1646204880000|2022-03-02 07:08:00|33.97|33.72|33.98|33.73|33.98|33.73|33.97|33.72|0
1646204890000|2022-03-02 07:08:10|33.99|33.74|33.98|33.73|34|33.75|33.98|33.73|0
1646204900000|2022-03-02 07:08:20|33.89|33.81|33.89|33.81|33.89|33.81|33.89|33.81|0
1646204910000|2022-03-02 07:08:30|33.91|33.83|34.02|33.77|34.05|33.83|33.91|33.77|31
1646204920000|2022-03-02 07:08:40|34.03|33.78|34.04|33.79|34.05|33.86|33.94|33.78|4
1646204930000|2022-03-02 07:08:50|33.94|33.86|34.04|33.79|34.04|33.86|33.93|33.79|1
1646204940000|2022-03-02 07:09:00|34.05|33.8|33.98|33.9|34.05|33.9|33.98|33.8|0
1646204950000|2022-03-02 07:09:10|33.97|33.89|33.94|33.86|33.97|33.89|33.94|33.86|8
1646204960000|2022-03-02 07:09:20|33.93|33.85|33.92|33.67|33.97|33.86|33.86|33.67|10
1646204970000|2022-03-02 07:09:30|33.93|33.68|34.03|33.78|34.03|33.82|33.88|33.67|1
1646204980000|2022-03-02 07:09:40|34.05|33.8|34.09|33.84|34.09|33.91|33.96|33.8|0
1646204990000|2022-03-02 07:09:50|34.08|33.83|34.05|33.8|34.09|33.84|34.05|33.8|0
1646205000000|2022-03-02 07:10:00|34.04|33.79|33.98|33.73|34.04|33.86|33.94|33.73|1
1646205010000|2022-03-02 07:10:10|33.97|33.72|34|33.75|34|33.75|33.96|33.71|0
1646205020000|2022-03-02 07:10:20|33.92|33.84|34|33.75|34|33.84|33.92|33.75|0
1646205030000|2022-03-02 07:10:30|33.92|33.84|34|33.75|34.01|33.84|33.92|33.75|0
1646205050000|2022-03-02 07:10:50|33.89|33.81|33.94|33.69|33.94|33.81|33.87|33.69|6
1646205060000|2022-03-02 07:11:00|33.97|33.72|33.97|33.72|33.97|33.72|33.97|33.72|0
1646205070000|2022-03-02 07:11:10|33.89|33.81|33.89|33.81|33.89|33.81|33.89|33.81|0
1646205090000|2022-03-02 07:11:30|33.88|33.8|33.89|33.81|33.89|33.81|33.88|33.8|0
1646205100000|2022-03-02 07:11:40|33.88|33.8|33.89|33.81|33.89|33.81|33.88|33.8|0
1646205110000|2022-03-02 07:11:50|33.91|33.83|33.91|33.83|33.91|33.83|33.91|33.83|1
1646205120000|2022-03-02 07:12:00|34.01|33.76|33.95|33.87|34.01|33.87|33.94|33.76|0
1646205130000|2022-03-02 07:12:10|33.96|33.88|33.96|33.88|33.96|33.88|33.96|33.88|0
1646205140000|2022-03-02 07:12:20|33.99|33.91|34.07|33.82|34.07|33.91|33.97|33.82|1
1646205150000|2022-03-02 07:12:30|33.97|33.89|33.99|33.74|34.01|33.89|33.96|33.74|7
1646205160000|2022-03-02 07:12:40|34|33.75|33.94|33.86|34.01|33.86|33.94|33.75|0
1646205170000|2022-03-02 07:12:50|34.01|33.76|34.05|33.8|34.07|33.87|33.94|33.76|0
1646205180000|2022-03-02 07:13:00|34.03|33.78|34|33.75|34.03|33.86|33.94|33.74|0
1646205190000|2022-03-02 07:13:10|33.99|33.74|34|33.75|34.01|33.76|33.99|33.74|0
1646205200000|2022-03-02 07:13:20|34.01|33.76|34.05|33.8|34.05|33.87|33.94|33.75|0
1646205210000|2022-03-02 07:13:30|33.97|33.89|33.97|33.89|33.97|33.89|33.97|33.89|0
1646205220000|2022-03-02 07:13:40|34.08|33.83|33.99|33.91|34.08|33.91|33.99|33.81|0
1646205230000|2022-03-02 07:13:50|34.06|33.81|34.06|33.81|34.08|33.83|34.05|33.8|0
1646205240000|2022-03-02 07:14:00|34.05|33.8|34.05|33.8|34.07|33.82|34.05|33.8|0
1646205250000|2022-03-02 07:14:10|34.03|33.78|34.03|33.78|34.03|33.78|34.03|33.78|0
1646205260000|2022-03-02 07:14:20|33.94|33.86|33.92|33.84|33.94|33.86|33.92|33.84|0
1646205270000|2022-03-02 07:14:30|33.99|33.74|33.95|33.87|33.99|33.87|33.92|33.74|1
1646205280000|2022-03-02 07:14:40|34.05|33.8|34.08|33.83|34.1|33.94|33.97|33.8|0
1646205290000|2022-03-02 07:14:50|34.1|33.85|34.1|33.85|34.1|33.85|34.1|33.85|0
1646205300000|2022-03-02 07:15:00|34.07|33.82|34.1|33.85|34.1|33.85|34.07|33.82|0
1646205310000|2022-03-02 07:15:10|34.08|33.83|34.08|33.83|34.1|33.94|34.02|33.83|0
1646205320000|2022-03-02 07:15:20|33.99|33.91|34.01|33.93|34.01|33.93|33.99|33.91|0
1646205330000|2022-03-02 07:15:30|34|33.92|34.06|33.81|34.06|33.92|33.94|33.8|5
1646205340000|2022-03-02 07:15:40|33.99|33.91|34|33.92|34.07|33.92|33.99|33.82|0
1646205350000|2022-03-02 07:15:50|34.01|33.93|34.02|33.94|34.02|33.94|34.01|33.93|0
1646205360000|2022-03-02 07:16:00|34.04|33.96|34.04|33.96|34.04|33.96|34.02|33.94|0
1646205370000|2022-03-02 07:16:10|34.02|33.94|34.02|33.94|34.02|33.94|34.02|33.94|0
1646205380000|2022-03-02 07:16:20|34.03|33.95|34.02|33.94|34.05|33.97|34.02|33.94|0
1646205390000|2022-03-02 07:16:30|34.01|33.93|34.01|33.93|34.01|33.93|34|33.92|1
1646205400000|2022-03-02 07:16:40|34|33.92|34|33.92|34|33.92|34|33.92|0
1646205410000|2022-03-02 07:16:50|34.02|33.94|34.04|33.96|34.04|33.96|34.02|33.94|0
1646205420000|2022-03-02 07:17:00|34.02|33.94|34.02|33.94|34.02|33.94|34.02|33.94|0
1646205430000|2022-03-02 07:17:10|34.04|33.96|34.06|33.81|34.06|33.96|34|33.81|6
1646205440000|2022-03-02 07:17:20|34.05|33.8|34.05|33.8|34.05|33.8|34.05|33.8|0
1646205450000|2022-03-02 07:17:30|34.06|33.81|33.96|33.88|34.06|33.91|33.95|33.81|0
1646205460000|2022-03-02 07:17:40|33.97|33.89|33.98|33.9|33.98|33.9|33.97|33.89|0
1646205470000|2022-03-02 07:17:50|33.97|33.89|33.98|33.9|33.98|33.9|33.97|33.89|0
1646205480000|2022-03-02 07:18:00|33.97|33.89|33.98|33.9|33.99|33.91|33.97|33.89|1
1646205490000|2022-03-02 07:18:10|33.99|33.91|34.04|33.96|34.04|33.96|33.99|33.91|12
1646205500000|2022-03-02 07:18:20|34.05|33.97|34.19|34.11|34.19|34.11|34.05|33.97|50
1646205510000|2022-03-02 07:18:30|34.24|34.16|34.29|34.21|34.29|34.21|34.24|34.16|13
1646205520000|2022-03-02 07:18:40|34.27|34.19|34.26|34.18|34.36|34.21|34.26|34.11|3
1646205530000|2022-03-02 07:18:50|34.25|34.17|34.22|34.14|34.25|34.17|34.22|34.14|12
1646205540000|2022-03-02 07:19:00|34.18|34.1|34.17|34.09|34.18|34.1|34.15|34.07|3
1646205550000|2022-03-02 07:19:10|34.19|34.11|34.19|34.11|34.19|34.11|34.18|34.1|0
1646205560000|2022-03-02 07:19:20|34.21|34.13|34.21|34.13|34.24|34.16|34.21|34.13|11
1646205570000|2022-03-02 07:19:30|34.31|34.06|34.24|34.16|34.31|34.16|34.24|34.06|0
1646205580000|2022-03-02 07:19:40|34.33|34.08|34.29|34.21|34.33|34.23|34.26|34.08|52
1646205590000|2022-03-02 07:19:50|34.27|34.19|34.27|34.19|34.29|34.21|34.27|34.19|2
1646205600000|2022-03-02 07:20:00|34.26|34.18|34.26|34.18|34.36|34.18|34.25|34.11|5
1646205610000|2022-03-02 07:20:10|34.25|34.17|34.24|34.16|34.25|34.17|34.22|34.14|0
1646205620000|2022-03-02 07:20:20|34.34|34.09|34.24|34.16|34.34|34.18|34.24|34.09|0
1646205630000|2022-03-02 07:20:30|34.23|34.15|34.26|34.18|34.26|34.18|34.23|34.15|1
1646205640000|2022-03-02 07:20:40|34.27|34.19|34.26|34.18|34.27|34.19|34.25|34.17|1
1646205650000|2022-03-02 07:20:50|34.25|34.17|34.26|34.18|34.27|34.19|34.25|34.17|2
1646205660000|2022-03-02 07:21:00|34.25|34.17|34.21|34.13|34.28|34.17|34.16|34.03|15
1646205670000|2022-03-02 07:21:10|34.2|34.12|34.19|34.11|34.2|34.12|34.19|34.11|0
1646205680000|2022-03-02 07:21:20|34.21|34.13|34.21|34.13|34.22|34.14|34.21|34.13|4
1646205690000|2022-03-02 07:21:30|34.2|34.12|34.22|34.14|34.28|34.14|34.19|34.03|9
1646205700000|2022-03-02 07:21:40|34.23|34.15|34.21|34.13|34.3|34.16|34.21|34.05|1
1646205710000|2022-03-02 07:21:50|34.3|34.05|34.21|34.13|34.3|34.15|34.21|34.05|0
1646205720000|2022-03-02 07:22:00|34.2|34.12|34.19|34.11|34.28|34.13|34.16|34.01|0
1646205730000|2022-03-02 07:22:10|34.26|34.01|34.21|34.13|34.28|34.13|34.17|34.01|4
1646205740000|2022-03-02 07:22:20|34.28|34.03|34.19|34.11|34.28|34.12|34.19|34.03|0
1646205750000|2022-03-02 07:22:30|34.16|34.08|34.19|34.11|34.28|34.11|34.16|34.03|4
1646205760000|2022-03-02 07:22:40|34.16|34.08|34.14|34.06|34.26|34.08|34.14|34.01|0
1646205770000|2022-03-02 07:22:50|34.11|34.03|34.09|34.01|34.11|34.03|34.06|33.98|0
1646205780000|2022-03-02 07:23:00|34.07|33.99|34.07|33.99|34.09|34.01|34.06|33.98|0
1646205790000|2022-03-02 07:23:10|34.09|34.01|34.11|34.03|34.11|34.03|34.07|33.99|0
1646205800000|2022-03-02 07:23:20|34.12|34.04|34.11|34.03|34.2|34.05|34.11|33.95|32
1646205810000|2022-03-02 07:23:30|34.13|34.05|34.12|34.04|34.13|34.05|34.12|34.04|0
1646205820000|2022-03-02 07:23:40|34.14|34.06|34.16|34.08|34.17|34.09|34.13|34.05|1
1646205830000|2022-03-02 07:23:50|34.14|34.06|34.12|34.04|34.14|34.06|34.12|34.04|1
1646205840000|2022-03-02 07:24:00|34.14|34.06|34.14|34.06|34.14|34.06|34.12|34.04|0
1646205850000|2022-03-02 07:24:10|34.12|34.04|34.14|34.06|34.14|34.06|34.12|34.04|1
1646205860000|2022-03-02 07:24:20|34.12|34.04|34.1|34.02|34.12|34.04|34.07|33.99|6
1646205870000|2022-03-02 07:24:30|34.11|34.03|34.11|34.03|34.11|34.03|34.11|34.03|0
1646205880000|2022-03-02 07:24:40|34.1|34.02|34.11|34.03|34.11|34.03|34.1|34.02|0
1646205890000|2022-03-02 07:24:50|34.13|34.05|34.14|34.06|34.14|34.06|34.13|34.05|1
1646205900000|2022-03-02 07:25:00|34.15|34.07|34.15|34.07|34.16|34.08|34.15|34.07|0
1646205910000|2022-03-02 07:25:10|34.11|34.03|34.06|33.98|34.11|34.03|34.06|33.98|10
1646205920000|2022-03-02 07:25:20|34.07|33.99|34.05|33.97|34.07|33.99|34.03|33.95|0
1646205930000|2022-03-02 07:25:30|34.04|33.96|34.05|33.97|34.05|33.97|34.03|33.95|0
1646205940000|2022-03-02 07:25:40|34.04|33.96|34.05|33.97|34.05|33.97|34.04|33.96|0
1646205950000|2022-03-02 07:25:50|34.06|33.98|34.09|34.01|34.09|34.01|34.06|33.98|0
1646205960000|2022-03-02 07:26:00|34.07|33.99|34.07|33.99|34.07|33.99|34.07|33.99|0
1646205970000|2022-03-02 07:26:10|34.06|33.98|34.05|33.97|34.06|33.98|34.04|33.96|0
1646205980000|2022-03-02 07:26:20|34.06|33.98|34.06|33.98|34.08|34|34.05|33.97|0
1646205990000|2022-03-02 07:26:30|34.04|33.96|34.05|33.97|34.05|33.97|34.04|33.96|0
1646206000000|2022-03-02 07:26:40|34.06|33.98|34.06|33.98|34.08|34|34.05|33.97|1
1646206010000|2022-03-02 07:26:50|34.05|33.97|34.06|33.98|34.07|33.99|34.04|33.96|0
1646206020000|2022-03-02 07:27:00|34.05|33.97|34.03|33.95|34.05|33.97|34.03|33.95|1
1646206030000|2022-03-02 07:27:10|34.02|33.94|34.03|33.95|34.03|33.95|34.01|33.93|0
1646206040000|2022-03-02 07:27:20|34.02|33.94|33.99|33.91|34.1|33.95|33.99|33.85|0
1646206050000|2022-03-02 07:27:30|34|33.92|34.06|33.98|34.06|33.98|34|33.92|0
1646206060000|2022-03-02 07:27:40|34.09|34.01|34.09|34.01|34.09|34.01|34.08|34|0
1646206070000|2022-03-02 07:27:50|34.08|34|34.07|33.99|34.1|34.02|34.07|33.99|0
1646206080000|2022-03-02 07:28:00|34.08|34|34.08|34|34.08|34|34.07|33.99|0
1646206090000|2022-03-02 07:28:10|34.07|33.99|34.06|33.98|34.07|33.99|34.06|33.98|0
1646206100000|2022-03-02 07:28:20|34.04|33.96|33.92|33.84|34.04|33.96|33.92|33.84|0
1646206110000|2022-03-02 07:28:30|33.91|33.83|33.91|33.83|33.93|33.85|33.89|33.81|0
1646206120000|2022-03-02 07:28:40|33.89|33.81|33.88|33.8|33.91|33.83|33.88|33.8|0
1646206130000|2022-03-02 07:28:50|33.89|33.81|33.87|33.79|33.89|33.81|33.87|33.79|0
1646206140000|2022-03-02 07:29:00|33.88|33.8|33.91|33.83|33.91|33.83|33.86|33.78|6
1646206150000|2022-03-02 07:29:10|33.89|33.81|33.91|33.83|33.91|33.83|33.88|33.8|0
1646206160000|2022-03-02 07:29:20|33.92|33.84|33.91|33.83|33.92|33.84|33.91|33.83|0
1646206170000|2022-03-02 07:29:30|33.89|33.81|33.93|33.85|34|33.86|33.89|33.75|0
1646206180000|2022-03-02 07:29:40|33.94|33.86|33.97|33.89|34.05|33.89|33.94|33.8|0
1646206190000|2022-03-02 07:29:50|33.96|33.88|33.96|33.88|33.96|33.88|33.96|33.88|0
1646206200000|2022-03-02 07:30:00|33.98|33.9|33.96|33.88|33.98|33.9|33.94|33.86|0
1646206220000|2022-03-02 07:30:20|34.05|33.8|33.96|33.88|34.05|33.88|33.96|33.8|0
1646206230000|2022-03-02 07:30:30|33.99|33.91|33.98|33.9|33.99|33.91|33.97|33.89|0
1646206240000|2022-03-02 07:30:40|33.97|33.89|33.93|33.85|33.98|33.9|33.93|33.85|4
1646206250000|2022-03-02 07:30:50|33.91|33.83|33.91|33.83|33.91|33.83|33.88|33.8|0
1646206260000|2022-03-02 07:31:00|33.88|33.8|33.91|33.83|33.91|33.83|33.88|33.8|0
1646206270000|2022-03-02 07:31:10|33.89|33.81|33.91|33.83|33.91|33.83|33.89|33.81|2
1646206280000|2022-03-02 07:31:20|33.93|33.85|33.94|33.86|33.96|33.88|33.93|33.85|4
1646206290000|2022-03-02 07:31:30|33.93|33.85|33.91|33.83|33.93|33.85|33.91|33.83|0
1646206300000|2022-03-02 07:31:40|33.92|33.84|33.93|33.85|33.93|33.85|33.91|33.83|0
1646206310000|2022-03-02 07:31:50|33.92|33.84|33.91|33.83|33.92|33.84|33.91|33.83|0
1646206320000|2022-03-02 07:32:00|33.92|33.84|33.91|33.83|33.92|33.84|33.91|33.83|1
1646206330000|2022-03-02 07:32:10|33.92|33.84|33.92|33.84|33.92|33.84|33.87|33.79|1
1646206340000|2022-03-02 07:32:20|33.93|33.85|33.92|33.84|33.94|33.86|33.92|33.84|0
1646206350000|2022-03-02 07:32:30|33.94|33.86|33.92|33.84|33.94|33.86|33.92|33.84|0
1646206380000|2022-03-02 07:33:00|33.9|33.82|33.86|33.78|33.91|33.83|33.83|33.75|0
1646206390000|2022-03-02 07:33:10|33.84|33.76|33.91|33.83|33.91|33.83|33.84|33.76|1
1646206400000|2022-03-02 07:33:20|33.89|33.81|33.96|33.88|33.97|33.89|33.89|33.81|0
1646206410000|2022-03-02 07:33:30|33.97|33.89|33.93|33.85|34.03|33.89|33.93|33.78|0
1646206420000|2022-03-02 07:33:40|33.92|33.84|33.83|33.75|33.93|33.85|33.83|33.75|0
1646206430000|2022-03-02 07:33:50|33.84|33.76|33.68|33.6|33.93|33.78|33.68|33.6|3
1646206440000|2022-03-02 07:34:00|33.66|33.58|33.72|33.64|33.73|33.65|33.66|33.58|2
1646206450000|2022-03-02 07:34:10|33.71|33.63|33.73|33.65|33.73|33.65|33.71|33.63|0
1646206460000|2022-03-02 07:34:20|33.71|33.63|33.79|33.54|33.79|33.64|33.68|33.54|0
1646206470000|2022-03-02 07:34:30|33.68|33.6|33.68|33.6|33.72|33.64|33.68|33.6|2
1646206480000|2022-03-02 07:34:40|33.71|33.63|33.71|33.63|33.71|33.63|33.71|33.63|0
1646206490000|2022-03-02 07:34:50|33.74|33.66|33.71|33.63|33.74|33.66|33.71|33.63|3
1646206500000|2022-03-02 07:35:00|33.68|33.6|33.76|33.68|33.76|33.68|33.68|33.6|0
1646206510000|2022-03-02 07:35:10|33.73|33.65|33.73|33.65|33.76|33.68|33.72|33.64|0
1646206520000|2022-03-02 07:35:20|33.72|33.64|33.71|33.63|33.73|33.65|33.71|33.63|0
1646206530000|2022-03-02 07:35:30|33.73|33.65|33.73|33.65|33.76|33.68|33.71|33.63|0
1646206540000|2022-03-02 07:35:40|33.75|33.67|33.72|33.64|33.75|33.67|33.72|33.64|0
1646206550000|2022-03-02 07:35:50|33.73|33.65|33.78|33.7|33.78|33.7|33.72|33.64|0
1646206560000|2022-03-02 07:36:00|33.79|33.71|33.78|33.7|33.79|33.71|33.77|33.69|0
1646206570000|2022-03-02 07:36:10|33.77|33.69|33.71|33.63|33.78|33.7|33.71|33.63|0
1646206580000|2022-03-02 07:36:20|33.73|33.65|33.78|33.7|33.86|33.7|33.73|33.61|0
1646206590000|2022-03-02 07:36:30|33.77|33.69|33.76|33.68|33.77|33.69|33.76|33.68|0
1646206600000|2022-03-02 07:36:40|33.77|33.69|33.78|33.7|33.78|33.7|33.77|33.69|0
1646206610000|2022-03-02 07:36:50|33.79|33.71|33.78|33.7|33.79|33.71|33.78|33.7|0
1646206620000|2022-03-02 07:37:00|33.79|33.71|33.84|33.76|33.84|33.76|33.78|33.7|0
1646206630000|2022-03-02 07:37:10|33.85|33.77|33.89|33.81|33.89|33.81|33.85|33.77|2
1646206640000|2022-03-02 07:37:20|33.88|33.8|33.88|33.8|33.89|33.81|33.88|33.8|1
1646206650000|2022-03-02 07:37:30|33.89|33.81|33.85|33.77|33.92|33.84|33.84|33.76|3
1646206660000|2022-03-02 07:37:40|33.86|33.78|33.85|33.77|33.86|33.78|33.85|33.77|0
1646206670000|2022-03-02 07:37:50|33.86|33.78|33.85|33.77|33.87|33.79|33.84|33.76|1
1646206680000|2022-03-02 07:38:00|33.86|33.78|33.83|33.75|33.91|33.78|33.81|33.66|0
1646206690000|2022-03-02 07:38:10|33.82|33.74|33.83|33.75|33.83|33.75|33.81|33.73|0
1646206700000|2022-03-02 07:38:20|33.82|33.74|33.85|33.77|33.85|33.77|33.82|33.74|0
1646206710000|2022-03-02 07:38:30|33.82|33.74|33.81|33.73|33.82|33.74|33.79|33.71|0
1646206720000|2022-03-02 07:38:40|33.8|33.72|33.83|33.75|33.83|33.75|33.8|33.72|0
1646206730000|2022-03-02 07:38:50|33.85|33.77|33.87|33.79|33.87|33.79|33.85|33.77|0
1646206740000|2022-03-02 07:39:00|33.86|33.78|33.77|33.69|33.87|33.79|33.76|33.68|0
1646206750000|2022-03-02 07:39:10|33.76|33.68|33.76|33.68|33.8|33.72|33.75|33.67|0
1646206760000|2022-03-02 07:39:20|33.75|33.67|33.76|33.68|33.76|33.68|33.74|33.66|0
1646206770000|2022-03-02 07:39:30|33.75|33.67|33.76|33.68|33.76|33.68|33.75|33.67|0
1646206780000|2022-03-02 07:39:40|33.79|33.71|33.79|33.71|33.81|33.73|33.78|33.7|0
1646206790000|2022-03-02 07:39:50|33.8|33.72|33.81|33.73|33.82|33.74|33.8|33.72|0
1646206800000|2022-03-02 07:40:00|33.78|33.7|33.8|33.72|33.8|33.72|33.76|33.68|3
1646206810000|2022-03-02 07:40:10|33.81|33.73|33.81|33.73|33.85|33.77|33.81|33.73|3
1646206820000|2022-03-02 07:40:20|33.82|33.74|33.83|33.75|33.86|33.78|33.82|33.74|1
1646206830000|2022-03-02 07:40:30|33.86|33.78|33.86|33.78|33.87|33.79|33.85|33.77|0
1646206840000|2022-03-02 07:40:40|33.87|33.79|33.86|33.78|33.87|33.79|33.86|33.78|0
1646206850000|2022-03-02 07:40:50|33.9|33.82|33.86|33.78|33.9|33.82|33.86|33.78|0
1646206860000|2022-03-02 07:41:00|33.88|33.8|33.92|33.84|33.92|33.84|33.86|33.78|1
1646206870000|2022-03-02 07:41:10|33.91|33.83|33.91|33.83|33.92|33.84|33.91|33.83|1
1646206880000|2022-03-02 07:41:20|33.92|33.84|33.88|33.8|33.92|33.84|33.86|33.78|0
1646206890000|2022-03-02 07:41:30|33.89|33.81|33.89|33.81|33.89|33.81|33.86|33.78|0
1646206900000|2022-03-02 07:41:40|33.88|33.8|33.89|33.81|33.89|33.81|33.88|33.8|0
1646206910000|2022-03-02 07:41:50|33.9|33.82|33.89|33.81|33.9|33.82|33.89|33.81|0
1646206920000|2022-03-02 07:42:00|33.88|33.8|33.86|33.78|33.89|33.81|33.85|33.77|0
1646206930000|2022-03-02 07:42:10|33.89|33.81|33.89|33.81|33.9|33.82|33.86|33.78|0
1646206940000|2022-03-02 07:42:20|33.88|33.8|33.89|33.81|33.89|33.81|33.88|33.8|0
1646206950000|2022-03-02 07:42:30|33.86|33.78|33.89|33.81|33.89|33.81|33.85|33.77|0
1646206960000|2022-03-02 07:42:40|33.9|33.82|33.91|33.83|33.91|33.83|33.89|33.81|0
1646206970000|2022-03-02 07:42:50|33.94|33.86|33.91|33.83|33.94|33.86|33.91|33.83|0
1646206990000|2022-03-02 07:43:10|33.9|33.82|33.9|33.82|33.9|33.82|33.84|33.76|0
1646207000000|2022-03-02 07:43:20|33.91|33.83|33.89|33.81|33.91|33.83|33.89|33.81|0
1646207010000|2022-03-02 07:43:30|33.9|33.82|33.9|33.82|33.9|33.82|33.89|33.81|0
1646207020000|2022-03-02 07:43:40|33.91|33.83|33.91|33.83|33.91|33.83|33.91|33.83|0
1646207030000|2022-03-02 07:43:50|33.9|33.82|33.89|33.81|33.9|33.82|33.86|33.78|0
1646207040000|2022-03-02 07:44:00|33.9|33.82|33.89|33.81|33.9|33.82|33.89|33.81|0
1646207050000|2022-03-02 07:44:10|33.88|33.8|33.86|33.78|33.88|33.8|33.86|33.78|0
1646207060000|2022-03-02 07:44:20|33.85|33.77|33.83|33.75|33.85|33.77|33.79|33.71|0
1646207070000|2022-03-02 07:44:30|33.85|33.77|33.85|33.77|33.85|33.77|33.84|33.76|0
1646207080000|2022-03-02 07:44:40|33.84|33.76|33.84|33.76|33.84|33.76|33.84|33.76|0
1646207090000|2022-03-02 07:44:50|33.81|33.73|33.79|33.71|33.81|33.73|33.79|33.71|0
1646207100000|2022-03-02 07:45:00|33.78|33.7|33.75|33.67|33.78|33.7|33.74|33.66|0
1646207110000|2022-03-02 07:45:10|33.76|33.68|33.89|33.81|33.91|33.83|33.76|33.68|1
1646207120000|2022-03-02 07:45:20|33.9|33.82|33.84|33.76|33.9|33.82|33.84|33.76|6
1646207130000|2022-03-02 07:45:30|33.85|33.77|33.9|33.82|33.9|33.82|33.85|33.77|0
1646207140000|2022-03-02 07:45:40|33.89|33.81|33.9|33.82|33.9|33.82|33.89|33.81|0
1646207150000|2022-03-02 07:45:50|33.91|33.83|33.9|33.82|33.95|33.87|33.9|33.82|2
1646207160000|2022-03-02 07:46:00|33.94|33.86|33.96|33.88|33.96|33.88|33.94|33.86|2
1646207170000|2022-03-02 07:46:10|33.98|33.9|33.99|33.91|34|33.92|33.96|33.88|0
1646207180000|2022-03-02 07:46:20|33.97|33.89|33.96|33.88|33.99|33.91|33.94|33.86|4
1646207190000|2022-03-02 07:46:30|33.95|33.87|33.91|33.83|33.96|33.88|33.91|33.83|9
1646207200000|2022-03-02 07:46:40|33.94|33.86|33.91|33.83|33.94|33.86|33.91|33.83|0
1646207220000|2022-03-02 07:47:00|33.95|33.87|33.97|33.89|33.97|33.89|33.95|33.87|3
1646207230000|2022-03-02 07:47:10|33.96|33.88|33.96|33.88|33.97|33.89|33.92|33.84|4
1646207240000|2022-03-02 07:47:20|33.97|33.89|33.97|33.89|33.97|33.89|33.96|33.88|0
1646207250000|2022-03-02 07:47:30|33.96|33.88|34.01|33.93|34.01|33.93|33.96|33.88|0
1646207260000|2022-03-02 07:47:40|34|33.92|34.01|33.93|34.01|33.93|34|33.92|0
1646207270000|2022-03-02 07:47:50|34|33.92|34.02|33.94|34.02|33.94|34|33.92|0
1646207280000|2022-03-02 07:48:00|34.03|33.95|34.01|33.93|34.03|33.95|34.01|33.93|0
1646207290000|2022-03-02 07:48:10|34.11|33.86|33.99|33.91|34.11|33.94|33.96|33.86|0
1646207300000|2022-03-02 07:48:20|33.96|33.88|33.96|33.88|33.97|33.89|33.96|33.88|0
1646207310000|2022-03-02 07:48:30|33.97|33.89|34.01|33.93|34.01|33.93|33.97|33.89|2
1646207320000|2022-03-02 07:48:40|34.08|33.83|34.01|33.93|34.08|33.93|33.97|33.83|0
1646207330000|2022-03-02 07:48:50|34|33.92|33.99|33.91|34|33.92|33.96|33.88|0
1646207340000|2022-03-02 07:49:00|34|33.92|34.02|33.94|34.02|33.94|33.97|33.89|0
1646207350000|2022-03-02 07:49:10|34.01|33.93|34|33.92|34.05|33.97|33.99|33.91|0
1646207360000|2022-03-02 07:49:20|34.01|33.93|33.8|33.72|34.01|33.93|33.79|33.71|1
1646207370000|2022-03-02 07:49:30|33.79|33.71|33.79|33.71|33.85|33.77|33.79|33.71|4
1646207380000|2022-03-02 07:49:40|33.8|33.72|33.82|33.74|33.82|33.74|33.77|33.69|0
1646207390000|2022-03-02 07:49:50|33.84|33.76|33.87|33.79|33.87|33.79|33.84|33.76|0
1646207400000|2022-03-02 07:50:00|33.86|33.78|33.82|33.74|33.86|33.78|33.82|33.74|4
1646207410000|2022-03-02 07:50:10|33.8|33.72|33.79|33.71|33.81|33.73|33.77|33.69|2
1646207420000|2022-03-02 07:50:20|33.8|33.72|33.81|33.73|33.84|33.76|33.8|33.72|2
1646207430000|2022-03-02 07:50:30|33.82|33.74|33.82|33.74|33.86|33.78|33.82|33.74|0
1646207440000|2022-03-02 07:50:40|33.85|33.77|33.87|33.79|33.87|33.79|33.85|33.77|0
1646207450000|2022-03-02 07:50:50|33.86|33.78|33.96|33.88|33.96|33.88|33.86|33.78|14
1646207460000|2022-03-02 07:51:00|33.95|33.87|33.92|33.84|33.96|33.88|33.91|33.83|0
1646207470000|2022-03-02 07:51:10|34.02|33.77|33.97|33.89|34.02|33.89|33.95|33.77|0
1646207480000|2022-03-02 07:51:20|33.96|33.88|34|33.92|34.02|33.94|33.96|33.88|5
1646207490000|2022-03-02 07:51:30|33.99|33.91|34.02|33.94|34.02|33.94|33.97|33.89|2
1646207500000|2022-03-02 07:51:40|34.03|33.95|34.03|33.95|34.05|33.97|34.02|33.94|4
1646207510000|2022-03-02 07:51:50|34.01|33.93|33.99|33.91|34.02|33.94|33.95|33.87|42
1646207520000|2022-03-02 07:52:00|34.01|33.93|33.95|33.87|34.01|33.93|33.95|33.87|0
1646207530000|2022-03-02 07:52:10|33.94|33.86|33.96|33.88|34|33.92|33.9|33.82|0
1646207540000|2022-03-02 07:52:20|33.95|33.87|33.96|33.88|33.96|33.88|33.95|33.87|0
1646207550000|2022-03-02 07:52:30|33.97|33.89|33.91|33.83|33.97|33.89|33.86|33.78|16
1646207560000|2022-03-02 07:52:40|33.89|33.81|33.82|33.74|33.91|33.83|33.81|33.73|3
1646207570000|2022-03-02 07:52:50|33.81|33.73|33.85|33.77|33.88|33.8|33.81|33.73|0
1646207580000|2022-03-02 07:53:00|33.84|33.76|33.84|33.76|33.84|33.76|33.82|33.74|0
1646207590000|2022-03-02 07:53:10|33.85|33.77|33.9|33.82|33.9|33.82|33.85|33.77|2
1646207600000|2022-03-02 07:53:20|33.88|33.8|33.85|33.77|33.88|33.8|33.85|33.77|0
1646207610000|2022-03-02 07:53:30|33.84|33.76|33.8|33.72|33.85|33.77|33.79|33.71|0
1646207620000|2022-03-02 07:53:40|33.79|33.71|33.79|33.71|33.8|33.72|33.79|33.71|5
1646207630000|2022-03-02 07:53:50|33.77|33.69|33.72|33.64|33.77|33.69|33.7|33.62|2
1646207640000|2022-03-02 07:54:00|33.73|33.65|33.73|33.65|33.74|33.66|33.72|33.64|5
1646207650000|2022-03-02 07:54:10|33.72|33.64|33.7|33.62|33.72|33.64|33.69|33.61|16
1646207660000|2022-03-02 07:54:20|33.71|33.63|33.77|33.69|33.77|33.69|33.71|33.63|0
1646207670000|2022-03-02 07:54:30|33.78|33.7|33.77|33.69|33.78|33.7|33.74|33.66|0
1646207680000|2022-03-02 07:54:40|33.76|33.68|33.79|33.71|33.79|33.71|33.76|33.68|4
1646207690000|2022-03-02 07:54:50|33.78|33.7|33.79|33.71|33.79|33.71|33.78|33.7|0
1646207700000|2022-03-02 07:55:00|33.84|33.76|33.77|33.69|33.84|33.76|33.77|33.69|3
1646207710000|2022-03-02 07:55:10|33.75|33.67|33.75|33.67|33.78|33.7|33.75|33.67|0
1646207720000|2022-03-02 07:55:20|33.76|33.68|33.76|33.68|33.77|33.69|33.75|33.67|0
1646207730000|2022-03-02 07:55:30|33.75|33.67|33.76|33.68|33.76|33.68|33.74|33.66|0
1646207740000|2022-03-02 07:55:40|33.75|33.67|33.75|33.67|33.77|33.69|33.74|33.66|0
1646207750000|2022-03-02 07:55:50|33.76|33.68|33.78|33.7|33.78|33.7|33.75|33.67|0
1646207760000|2022-03-02 07:56:00|33.79|33.71|33.78|33.7|33.79|33.71|33.78|33.7|2
1646207770000|2022-03-02 07:56:10|33.79|33.71|33.78|33.7|33.83|33.75|33.78|33.7|0
1646207780000|2022-03-02 07:56:20|33.79|33.71|33.78|33.7|33.79|33.71|33.78|33.7|0
1646207790000|2022-03-02 07:56:30|33.77|33.69|33.75|33.67|33.78|33.7|33.73|33.65|3
1646207800000|2022-03-02 07:56:40|33.73|33.65|33.75|33.67|33.75|33.67|33.73|33.65|0
1646207810000|2022-03-02 07:56:50|33.73|33.65|33.78|33.7|33.79|33.71|33.73|33.65|0
1646207820000|2022-03-02 07:57:00|33.75|33.67|33.79|33.71|33.79|33.71|33.75|33.67|0
1646207830000|2022-03-02 07:57:10|33.78|33.7|33.83|33.75|33.83|33.75|33.78|33.7|0
1646207840000|2022-03-02 07:57:20|33.82|33.74|33.84|33.76|33.84|33.76|33.82|33.74|0
1646207850000|2022-03-02 07:57:30|33.83|33.75|33.8|33.72|33.83|33.75|33.8|33.72|7
1646207860000|2022-03-02 07:57:40|33.82|33.74|33.8|33.72|33.82|33.74|33.79|33.71|2
1646207870000|2022-03-02 07:57:50|33.79|33.71|33.8|33.72|33.8|33.72|33.77|33.69|0
1646207880000|2022-03-02 07:58:00|33.81|33.73|33.79|33.71|33.85|33.77|33.78|33.7|0
1646207890000|2022-03-02 07:58:10|33.8|33.72|33.77|33.69|33.8|33.72|33.77|33.69|0
1646207900000|2022-03-02 07:58:20|33.74|33.66|33.78|33.7|33.78|33.7|33.74|33.66|0
1646207910000|2022-03-02 07:58:30|33.79|33.71|33.78|33.7|33.81|33.73|33.78|33.7|1
1646207920000|2022-03-02 07:58:40|33.79|33.71|33.75|33.67|33.8|33.72|33.72|33.64|0
1646207930000|2022-03-02 07:58:50|33.74|33.66|33.71|33.63|33.75|33.67|33.71|33.63|0
1646207940000|2022-03-02 07:59:00|33.72|33.64|33.71|33.63|33.72|33.64|33.71|33.63|0
1646207950000|2022-03-02 07:59:10|33.67|33.59|33.68|33.6|33.68|33.6|33.66|33.58|3
1646207960000|2022-03-02 07:59:20|33.69|33.61|33.75|33.67|33.75|33.67|33.69|33.61|1
1646207970000|2022-03-02 07:59:30|33.78|33.7|33.75|33.67|33.79|33.71|33.75|33.67|9
1646207980000|2022-03-02 07:59:40|33.76|33.68|33.72|33.64|33.79|33.71|33.72|33.64|4
1646207990000|2022-03-02 07:59:50|33.73|33.65|33.72|33.64|33.75|33.67|33.71|33.63|8
1646208000000|2022-03-02 08:00:00|33.74|33.66|33.78|33.7|33.79|33.71|33.62|33.54|28
1646208010000|2022-03-02 08:00:10|33.79|33.71|33.7|33.62|33.84|33.76|33.7|33.62|15
1646208020000|2022-03-02 08:00:20|33.68|33.6|33.61|33.53|33.68|33.6|33.6|33.52|29
1646208030000|2022-03-02 08:00:30|33.58|33.5|33.56|33.48|33.59|33.51|33.48|33.4|14
1646208040000|2022-03-02 08:00:40|33.58|33.5|33.38|33.3|33.58|33.5|33.38|33.3|76
1646208050000|2022-03-02 08:00:50|33.37|33.29|33.41|33.33|33.44|33.36|33.31|33.23|7
1646208060000|2022-03-02 08:01:00|33.4|33.32|33.4|33.32|33.4|33.32|33.36|33.28|15
1646208070000|2022-03-02 08:01:10|33.42|33.34|33.39|33.31|33.45|33.37|33.36|33.28|21
1646208080000|2022-03-02 08:01:20|33.41|33.33|33.4|33.32|33.42|33.34|33.36|33.28|12
1646208090000|2022-03-02 08:01:30|33.39|33.31|33.34|33.26|33.39|33.31|33.31|33.23|7
1646208100000|2022-03-02 08:01:40|33.32|33.24|33.33|33.25|33.33|33.25|33.31|33.23|1
1646208110000|2022-03-02 08:01:50|33.34|33.26|33.41|33.33|33.46|33.38|33.34|33.26|48
1646208120000|2022-03-02 08:02:00|33.42|33.34|33.44|33.36|33.46|33.38|33.42|33.34|4
1646208130000|2022-03-02 08:02:10|33.43|33.35|33.46|33.38|33.47|33.39|33.42|33.34|2
1646208140000|2022-03-02 08:02:20|33.44|33.36|33.51|33.43|33.51|33.43|33.4|33.32|10
1646208150000|2022-03-02 08:02:30|33.49|33.41|33.49|33.41|33.51|33.43|33.41|33.33|13
1646208160000|2022-03-02 08:02:40|33.48|33.4|33.5|33.42|33.5|33.42|33.46|33.38|3
1646208170000|2022-03-02 08:02:50|33.49|33.41|33.5|33.42|33.5|33.42|33.46|33.38|0
1646208180000|2022-03-02 08:03:00|33.52|33.44|33.49|33.41|33.53|33.45|33.48|33.4|5
1646208190000|2022-03-02 08:03:10|33.48|33.4|33.56|33.48|33.56|33.48|33.48|33.4|1
1646208200000|2022-03-02 08:03:20|33.54|33.46|33.58|33.5|33.58|33.5|33.54|33.46|3
1646208210000|2022-03-02 08:03:30|33.61|33.53|33.61|33.53|33.63|33.55|33.6|33.52|8
1646208220000|2022-03-02 08:03:40|33.62|33.54|33.66|33.58|33.68|33.6|33.58|33.5|30
1646208230000|2022-03-02 08:03:50|33.68|33.6|33.72|33.64|33.74|33.66|33.68|33.6|24
1646208240000|2022-03-02 08:04:00|33.73|33.65|33.77|33.69|33.77|33.69|33.72|33.64|14
1646208250000|2022-03-02 08:04:10|33.78|33.7|33.77|33.69|33.79|33.71|33.74|33.66|0
1646208260000|2022-03-02 08:04:20|33.8|33.72|33.71|33.63|33.81|33.73|33.7|33.62|41
1646208270000|2022-03-02 08:04:30|33.72|33.64|33.66|33.58|33.72|33.64|33.63|33.55|33
1646208280000|2022-03-02 08:04:40|33.65|33.57|33.65|33.57|33.67|33.59|33.62|33.54|0
1646208290000|2022-03-02 08:04:50|33.63|33.55|33.76|33.68|33.76|33.68|33.63|33.55|2
1646208300000|2022-03-02 08:05:00|33.73|33.65|33.71|33.63|33.73|33.65|33.66|33.58|11
1646208310000|2022-03-02 08:05:10|33.7|33.62|33.77|33.69|33.77|33.69|33.67|33.59|3
1646208320000|2022-03-02 08:05:20|33.76|33.68|33.76|33.68|33.82|33.74|33.75|33.67|17
1646208330000|2022-03-02 08:05:30|33.78|33.7|33.76|33.68|33.78|33.7|33.75|33.67|1
1646208340000|2022-03-02 08:05:40|33.77|33.69|33.77|33.69|33.78|33.7|33.73|33.65|2
1646208350000|2022-03-02 08:05:50|33.76|33.68|33.88|33.8|33.89|33.81|33.73|33.65|12
1646208360000|2022-03-02 08:06:00|33.87|33.79|33.88|33.8|33.95|33.87|33.87|33.79|14
1646208370000|2022-03-02 08:06:10|33.89|33.81|33.86|33.78|33.91|33.83|33.84|33.76|19
1646208380000|2022-03-02 08:06:20|33.88|33.8|33.98|33.9|33.98|33.9|33.86|33.78|19
1646208390000|2022-03-02 08:06:30|33.99|33.91|34.06|33.98|34.09|34.01|33.99|33.91|21
1646208400000|2022-03-02 08:06:40|34.07|33.99|34.13|34.05|34.18|34.1|34.07|33.99|11
1646208410000|2022-03-02 08:06:50|34.12|34.04|34.16|34.08|34.18|34.1|34.12|34.04|7
1646208420000|2022-03-02 08:07:00|34.18|34.1|34.08|34|34.18|34.1|34.05|33.97|1
1646208430000|2022-03-02 08:07:10|34.12|34.04|34.07|33.99|34.15|34.07|34.07|33.99|0
1646208440000|2022-03-02 08:07:20|34.06|33.98|34|33.92|34.07|33.99|34|33.92|3
1646208450000|2022-03-02 08:07:30|33.99|33.91|33.98|33.9|34.01|33.93|33.94|33.86|5
1646208460000|2022-03-02 08:07:40|33.96|33.88|34.01|33.93|34.01|33.93|33.93|33.85|1
1646208470000|2022-03-02 08:07:50|34.05|33.97|34.05|33.97|34.06|33.98|34.03|33.95|4
1646208480000|2022-03-02 08:08:00|34.03|33.95|34.03|33.95|34.09|34.01|34.03|33.95|10
1646208490000|2022-03-02 08:08:10|34.04|33.96|34.06|33.98|34.1|34.02|34.03|33.95|0
1646208500000|2022-03-02 08:08:20|34.07|33.99|34.04|33.96|34.08|34|34.03|33.95|0
1646208510000|2022-03-02 08:08:30|34.03|33.95|34.04|33.96|34.06|33.98|34.03|33.95|0
1646208520000|2022-03-02 08:08:40|34.03|33.95|34.03|33.95|34.06|33.98|34.03|33.95|0
1646208530000|2022-03-02 08:08:50|34.04|33.96|34.04|33.96|34.06|33.98|34.03|33.95|0
1646208540000|2022-03-02 08:09:00|34.03|33.95|34.09|34.01|34.09|34.01|34.01|33.93|19
1646208550000|2022-03-02 08:09:10|34.08|34|34.03|33.95|34.1|34.02|34.03|33.95|1
1646208560000|2022-03-02 08:09:20|34.04|33.96|34.05|33.97|34.1|34.02|34.04|33.96|1
1646208570000|2022-03-02 08:09:30|34.04|33.96|34.07|33.99|34.08|34|34.04|33.96|0
1646208580000|2022-03-02 08:09:40|34.06|33.98|34.08|34|34.08|34|34.04|33.96|8
1646208590000|2022-03-02 08:09:50|34.1|34.02|34.02|33.94|34.1|34.02|34.01|33.93|4
1646208600000|2022-03-02 08:10:00|34.03|33.95|33.86|33.78|34.05|33.97|33.85|33.77|6
1646208610000|2022-03-02 08:10:10|33.85|33.77|33.76|33.68|33.85|33.77|33.75|33.67|5
1646208620000|2022-03-02 08:10:20|33.75|33.67|33.71|33.63|33.76|33.68|33.68|33.6|21
1646208630000|2022-03-02 08:10:30|33.7|33.62|33.59|33.51|33.7|33.62|33.54|33.46|46
1646208640000|2022-03-02 08:10:40|33.61|33.53|33.53|33.45|33.61|33.53|33.53|33.45|0
1646208650000|2022-03-02 08:10:50|33.52|33.44|33.69|33.61|33.69|33.61|33.52|33.44|19
1646208660000|2022-03-02 08:11:00|33.67|33.59|33.55|33.47|33.77|33.69|33.55|33.47|4
1646208670000|2022-03-02 08:11:10|33.57|33.49|33.55|33.47|33.57|33.49|33.54|33.46|6
1646208680000|2022-03-02 08:11:20|33.52|33.44|33.48|33.4|33.53|33.45|33.4|33.32|11
1646208690000|2022-03-02 08:11:30|33.5|33.42|33.57|33.49|33.63|33.55|33.5|33.42|4
1646208700000|2022-03-02 08:11:40|33.56|33.48|33.52|33.44|33.57|33.49|33.5|33.42|10
1646208710000|2022-03-02 08:11:50|33.53|33.45|33.6|33.52|33.62|33.54|33.53|33.45|12
1646208720000|2022-03-02 08:12:00|33.59|33.51|33.6|33.52|33.65|33.57|33.56|33.48|5
1646208730000|2022-03-02 08:12:10|33.59|33.51|33.69|33.61|33.75|33.67|33.59|33.51|9
1646208740000|2022-03-02 08:12:20|33.7|33.62|33.69|33.61|33.75|33.67|33.66|33.58|4
1646208750000|2022-03-02 08:12:30|33.68|33.6|33.64|33.56|33.7|33.62|33.63|33.55|9
1646208760000|2022-03-02 08:12:40|33.68|33.6|33.74|33.66|33.77|33.69|33.67|33.59|13
1646208770000|2022-03-02 08:12:50|33.73|33.65|33.8|33.72|33.8|33.72|33.71|33.63|2
1646208780000|2022-03-02 08:13:00|33.79|33.71|33.78|33.7|33.83|33.75|33.76|33.68|8
1646208790000|2022-03-02 08:13:10|33.76|33.68|33.73|33.65|33.82|33.74|33.73|33.65|1
1646208800000|2022-03-02 08:13:20|33.76|33.68|33.79|33.71|33.82|33.74|33.76|33.68|6
1646208810000|2022-03-02 08:13:30|33.81|33.73|33.66|33.58|33.82|33.74|33.66|33.58|36
1646208820000|2022-03-02 08:13:40|33.64|33.56|33.62|33.54|33.67|33.59|33.56|33.48|20
1646208830000|2022-03-02 08:13:50|33.61|33.53|33.58|33.5|33.61|33.53|33.51|33.43|7
1646208840000|2022-03-02 08:14:00|33.61|33.53|33.69|33.61|33.72|33.64|33.61|33.53|3
1646208850000|2022-03-02 08:14:10|33.68|33.6|33.55|33.47|33.69|33.61|33.55|33.47|16
1646208860000|2022-03-02 08:14:20|33.56|33.48|33.52|33.44|33.58|33.5|33.51|33.43|11
1646208870000|2022-03-02 08:14:30|33.51|33.43|33.65|33.57|33.65|33.57|33.51|33.43|4
1646208880000|2022-03-02 08:14:40|33.64|33.56|33.56|33.48|33.65|33.57|33.54|33.46|4
1646208890000|2022-03-02 08:14:50|33.57|33.49|33.53|33.45|33.62|33.54|33.53|33.45|10
1646208900000|2022-03-02 08:15:00|33.57|33.49|33.53|33.45|33.57|33.49|33.53|33.45|20
1646208910000|2022-03-02 08:15:10|33.51|33.43|33.48|33.4|33.53|33.45|33.48|33.4|5
1646208920000|2022-03-02 08:15:20|33.51|33.43|33.46|33.38|33.53|33.45|33.45|33.37|9
1646208930000|2022-03-02 08:15:30|33.45|33.37|33.43|33.35|33.48|33.4|33.41|33.33|4
1646208940000|2022-03-02 08:15:40|33.41|33.33|33.55|33.47|33.55|33.47|33.37|33.29|59
1646208950000|2022-03-02 08:15:50|33.54|33.46|33.54|33.46|33.56|33.48|33.52|33.44|1
1646208960000|2022-03-02 08:16:00|33.55|33.47|33.48|33.4|33.56|33.48|33.48|33.4|3
1646208970000|2022-03-02 08:16:10|33.45|33.37|33.31|33.23|33.47|33.39|33.31|33.23|46
1646208980000|2022-03-02 08:16:20|33.32|33.24|33.33|33.25|33.33|33.25|33.25|33.17|22
1646208990000|2022-03-02 08:16:30|33.32|33.24|33.38|33.3|33.38|33.3|33.32|33.24|1
1646209000000|2022-03-02 08:16:40|33.36|33.28|33.35|33.27|33.37|33.29|33.31|33.23|2
1646209010000|2022-03-02 08:16:50|33.32|33.24|33.39|33.31|33.4|33.32|33.3|33.22|6
1646209020000|2022-03-02 08:17:00|33.4|33.32|33.36|33.28|33.4|33.32|33.35|33.27|4
1646209030000|2022-03-02 08:17:10|33.35|33.27|33.3|33.22|33.35|33.27|33.28|33.2|0
1646209040000|2022-03-02 08:17:20|33.31|33.23|33.37|33.29|33.4|33.32|33.31|33.23|5
1646209050000|2022-03-02 08:17:30|33.36|33.28|33.28|33.2|33.36|33.28|33.26|33.18|12
1646209060000|2022-03-02 08:17:40|33.29|33.21|33.4|33.32|33.43|33.35|33.29|33.21|36
1646209070000|2022-03-02 08:17:50|33.39|33.31|33.35|33.27|33.4|33.32|33.33|33.25|2
1646209080000|2022-03-02 08:18:00|33.33|33.25|33.36|33.28|33.36|33.28|33.33|33.25|0
1646209090000|2022-03-02 08:18:10|33.35|33.27|33.35|33.27|33.36|33.28|33.3|33.22|7
1646209100000|2022-03-02 08:18:20|33.36|33.28|33.29|33.21|33.38|33.3|33.29|33.21|0
1646209110000|2022-03-02 08:18:30|33.28|33.2|33.29|33.21|33.29|33.21|33.25|33.17|1
1646209120000|2022-03-02 08:18:40|33.28|33.2|33.29|33.21|33.31|33.23|33.28|33.2|2
1646209130000|2022-03-02 08:18:50|33.31|33.23|33.36|33.28|33.4|33.32|33.31|33.23|6
1646209140000|2022-03-02 08:19:00|33.38|33.3|33.43|33.35|33.43|33.35|33.34|33.26|8
1646209150000|2022-03-02 08:19:10|33.44|33.36|33.4|33.32|33.45|33.37|33.4|33.32|3
1646209160000|2022-03-02 08:19:20|33.41|33.33|33.38|33.3|33.43|33.35|33.38|33.3|0
1646209170000|2022-03-02 08:19:30|33.4|33.32|33.43|33.35|33.45|33.37|33.4|33.32|9
1646209180000|2022-03-02 08:19:40|33.4|33.32|33.34|33.26|33.4|33.32|33.34|33.26|17
1646209190000|2022-03-02 08:19:50|33.33|33.25|33.34|33.26|33.34|33.26|33.3|33.22|18
1646209200000|2022-03-02 08:20:00|33.36|33.28|33.37|33.29|33.42|33.34|33.35|33.27|1
1646209210000|2022-03-02 08:20:10|33.36|33.28|33.31|33.23|33.37|33.29|33.31|33.23|1
1646209220000|2022-03-02 08:20:20|33.32|33.24|33.34|33.26|33.35|33.27|33.3|33.22|3
1646209230000|2022-03-02 08:20:30|33.35|33.27|33.3|33.22|33.37|33.29|33.29|33.21|2
1646209240000|2022-03-02 08:20:40|33.29|33.21|33.25|33.17|33.31|33.23|33.2|33.12|2
1646209250000|2022-03-02 08:20:50|33.24|33.16|33.2|33.12|33.24|33.16|33.15|33.07|18
1646209260000|2022-03-02 08:21:00|33.21|33.13|33.27|33.19|33.3|33.22|33.21|33.13|4
1646209270000|2022-03-02 08:21:10|33.28|33.2|33.27|33.19|33.32|33.24|33.27|33.19|2
1646209280000|2022-03-02 08:21:20|33.28|33.2|33.27|33.19|33.3|33.22|33.27|33.19|7
1646209290000|2022-03-02 08:21:30|33.28|33.2|33.3|33.22|33.3|33.22|33.27|33.19|4
1646209300000|2022-03-02 08:21:40|33.33|33.25|33.33|33.25|33.33|33.25|33.3|33.22|0
1646209310000|2022-03-02 08:21:50|33.32|33.24|33.3|33.22|33.34|33.26|33.29|33.21|3
1646209320000|2022-03-02 08:22:00|33.32|33.24|33.32|33.24|33.35|33.27|33.32|33.24|0
1646209330000|2022-03-02 08:22:10|33.33|33.25|33.33|33.25|33.33|33.25|33.27|33.19|8
1646209340000|2022-03-02 08:22:20|33.34|33.26|33.29|33.21|33.36|33.28|33.29|33.21|3
1646209350000|2022-03-02 08:22:30|33.3|33.22|33.24|33.16|33.33|33.25|33.23|33.15|1
1646209360000|2022-03-02 08:22:40|33.23|33.15|33.28|33.2|33.29|33.21|33.22|33.14|1
1646209370000|2022-03-02 08:22:50|33.27|33.19|33.22|33.14|33.27|33.19|33.21|33.13|1
1646209380000|2022-03-02 08:23:00|33.23|33.15|33.2|33.12|33.23|33.15|33.18|33.1|1
1646209390000|2022-03-02 08:23:10|33.18|33.1|33.15|33.07|33.2|33.12|33.11|33.03|1
1646209400000|2022-03-02 08:23:20|33.18|33.1|33.21|33.13|33.24|33.16|33.18|33.1|25
1646209410000|2022-03-02 08:23:30|33.2|33.12|33.22|33.14|33.22|33.14|33.15|33.07|3
1646209420000|2022-03-02 08:23:40|33.21|33.13|33.15|33.07|33.22|33.14|33.15|33.07|3
1646209430000|2022-03-02 08:23:50|33.18|33.1|33.18|33.1|33.18|33.1|33.16|33.08|10
1646209440000|2022-03-02 08:24:00|33.17|33.09|33.17|33.09|33.18|33.1|33.16|33.08|2
1646209450000|2022-03-02 08:24:10|33.16|33.08|33.11|33.03|33.16|33.08|33.11|33.03|2
1646209460000|2022-03-02 08:24:20|33.12|33.04|33.15|33.07|33.15|33.07|33.11|33.03|16
1646209470000|2022-03-02 08:24:30|33.13|33.05|33.13|33.05|33.15|33.07|33.13|33.05|0
1646209480000|2022-03-02 08:24:40|33.12|33.04|33.13|33.05|33.15|33.07|33.11|33.03|1
1646209490000|2022-03-02 08:24:50|33.12|33.04|33.1|33.02|33.15|33.07|33.1|33.02|6
1646209500000|2022-03-02 08:25:00|33.11|33.03|33.16|33.08|33.16|33.08|33.07|32.99|2
1646209510000|2022-03-02 08:25:10|33.2|33.12|33.16|33.08|33.2|33.12|33.12|33.04|18
1646209520000|2022-03-02 08:25:20|33.17|33.09|33.17|33.09|33.17|33.09|33.12|33.04|4
1646209530000|2022-03-02 08:25:30|33.16|33.08|33.15|33.07|33.17|33.09|33.13|33.05|2
1646209540000|2022-03-02 08:25:40|33.12|33.04|33.12|33.04|33.12|33.04|33.11|33.03|0
1646209550000|2022-03-02 08:25:50|33.13|33.05|33.15|33.07|33.16|33.08|33.13|33.05|1
1646209560000|2022-03-02 08:26:00|33.12|33.04|33.17|33.09|33.17|33.09|33.11|33.03|12
1646209570000|2022-03-02 08:26:10|33.16|33.08|33.12|33.04|33.16|33.08|33.11|33.03|6
1646209580000|2022-03-02 08:26:20|33.13|33.05|33.07|32.99|33.13|33.05|33.06|32.98|25
1646209590000|2022-03-02 08:26:30|33.06|32.98|33.08|33|33.08|33|33.05|32.97|20
1646209600000|2022-03-02 08:26:40|33.11|33.03|33.12|33.04|33.12|33.04|33.11|33.03|4
1646209610000|2022-03-02 08:26:50|33.13|33.05|33.12|33.04|33.14|33.06|33.1|33.02|4
1646209620000|2022-03-02 08:27:00|33.11|33.03|33.08|33|33.14|33.06|33.08|33|1
1646209630000|2022-03-02 08:27:10|33.06|32.98|33.02|32.94|33.07|32.99|33|32.92|7
1646209640000|2022-03-02 08:27:20|33.03|32.95|33.02|32.94|33.07|32.99|33.02|32.94|0
1646209650000|2022-03-02 08:27:30|33|32.92|33.08|33|33.08|33|33|32.92|3
1646209660000|2022-03-02 08:27:40|33.07|32.99|33.06|32.98|33.08|33|33.06|32.98|0
1646209670000|2022-03-02 08:27:50|33.07|32.99|33.05|32.97|33.08|33|33.05|32.97|0
1646209680000|2022-03-02 08:28:00|33.06|32.98|33.08|33|33.11|33.03|33.05|32.97|3
1646209690000|2022-03-02 08:28:10|33.1|33.02|33.08|33|33.12|33.04|33.07|32.99|11
1646209700000|2022-03-02 08:28:20|33.11|33.03|33.13|33.05|33.14|33.06|33.08|33|0
1646209710000|2022-03-02 08:28:30|33.14|33.06|33.12|33.04|33.16|33.08|33.1|33.02|5
1646209720000|2022-03-02 08:28:40|33.11|33.03|33.14|33.06|33.14|33.06|33.11|33.03|1
1646209730000|2022-03-02 08:28:50|33.13|33.05|33.13|33.05|33.13|33.05|33.12|33.04|1
1646209740000|2022-03-02 08:29:00|33.15|33.07|33.15|33.07|33.17|33.09|33.12|33.04|3
1646209750000|2022-03-02 08:29:10|33.17|33.09|33.2|33.12|33.2|33.12|33.17|33.09|1
1646209760000|2022-03-02 08:29:20|33.22|33.14|33.22|33.14|33.23|33.15|33.22|33.14|1
1646209770000|2022-03-02 08:29:30|33.2|33.12|33.19|33.11|33.22|33.14|33.15|33.07|5
1646209780000|2022-03-02 08:29:40|33.2|33.12|33.21|33.13|33.22|33.14|33.19|33.11|4
1646209790000|2022-03-02 08:29:50|33.2|33.12|33.21|33.13|33.21|33.13|33.2|33.12|2
1646209800000|2022-03-02 08:30:00|33.24|33.16|33.24|33.16|33.27|33.19|33.2|33.12|3
1646209810000|2022-03-02 08:30:10|33.25|33.17|33.27|33.19|33.27|33.19|33.25|33.17|0
1646209820000|2022-03-02 08:30:20|33.26|33.18|33.24|33.16|33.27|33.19|33.21|33.13|1
1646209830000|2022-03-02 08:30:30|33.22|33.14|33.14|33.06|33.22|33.14|33.13|33.05|2
1646209840000|2022-03-02 08:30:40|33.16|33.08|33.19|33.11|33.22|33.14|33.16|33.08|2
1646209850000|2022-03-02 08:30:50|33.18|33.1|33.18|33.1|33.19|33.11|33.18|33.1|0
1646209860000|2022-03-02 08:31:00|33.19|33.11|33.15|33.07|33.19|33.11|33.14|33.06|1
1646209870000|2022-03-02 08:31:10|33.14|33.06|33.15|33.07|33.19|33.11|33.14|33.06|0
1646209880000|2022-03-02 08:31:20|33.16|33.08|33.16|33.08|33.17|33.09|33.15|33.07|1
1646209890000|2022-03-02 08:31:30|33.15|33.07|33.13|33.05|33.15|33.07|33.1|33.02|0
1646209900000|2022-03-02 08:31:40|33.14|33.06|33.07|32.99|33.14|33.06|33.07|32.99|4
1646209910000|2022-03-02 08:31:50|33.08|33|33.07|32.99|33.14|33.06|33.07|32.99|2
1646209920000|2022-03-02 08:32:00|33.08|33|33.1|33.02|33.1|33.02|33.07|32.99|0
1646209930000|2022-03-02 08:32:10|33.09|33.01|33.14|33.06|33.14|33.06|33.07|32.99|1
1646209940000|2022-03-02 08:32:20|33.16|33.08|33.09|33.01|33.17|33.09|33.09|33.01|12
1646209950000|2022-03-02 08:32:30|33.08|33|33.07|32.99|33.09|33.01|33.07|32.99|0
1646209960000|2022-03-02 08:32:40|33.09|33.01|33.09|33.01|33.1|33.02|33.08|33|1
1646209970000|2022-03-02 08:32:50|33.1|33.02|33.12|33.04|33.12|33.04|33.07|32.99|11
1646209980000|2022-03-02 08:33:00|33.11|33.03|33.1|33.02|33.14|33.06|33.1|33.02|1
1646209990000|2022-03-02 08:33:10|33.09|33.01|33.1|33.02|33.11|33.03|33.08|33|4
1646210000000|2022-03-02 08:33:20|33.09|33.01|33.08|33|33.1|33.02|33.07|32.99|8
1646210010000|2022-03-02 08:33:30|33.09|33.01|33.11|33.03|33.12|33.04|33.09|33.01|1
1646210020000|2022-03-02 08:33:40|33.1|33.02|33.17|33.09|33.17|33.09|33.09|33.01|2
1646210030000|2022-03-02 08:33:50|33.16|33.08|33.13|33.05|33.16|33.08|33.12|33.04|1
1646210040000|2022-03-02 08:34:00|33.11|33.03|33.12|33.04|33.14|33.06|33.1|33.02|0
1646210050000|2022-03-02 08:34:10|33.1|33.02|33.14|33.06|33.17|33.09|33.09|33.01|8
1646210060000|2022-03-02 08:34:20|33.12|33.04|33.17|33.09|33.17|33.09|33.12|33.04|0
1646210070000|2022-03-02 08:34:30|33.14|33.06|33.09|33.01|33.14|33.06|33.09|33.01|0
1646210080000|2022-03-02 08:34:40|33.1|33.02|33.14|33.06|33.14|33.06|33.1|33.02|40
1646210090000|2022-03-02 08:34:50|33.13|33.05|33.13|33.05|33.15|33.07|33.1|33.02|3
1646210100000|2022-03-02 08:35:00|33.12|33.04|33.1|33.02|33.14|33.06|33.08|33|8
1646210110000|2022-03-02 08:35:10|33.09|33.01|33.08|33|33.09|33.01|33.07|32.99|1
1646210120000|2022-03-02 08:35:20|33.07|32.99|33.1|33.02|33.1|33.02|33.07|32.99|0
1646210130000|2022-03-02 08:35:30|33.09|33.01|33.12|33.04|33.14|33.06|33.08|33|4
1646210140000|2022-03-02 08:35:40|33.13|33.05|33.15|33.07|33.16|33.08|33.1|33.02|0
1646210150000|2022-03-02 08:35:50|33.13|33.05|33.15|33.07|33.15|33.07|33.13|33.05|0
1646210160000|2022-03-02 08:36:00|33.14|33.06|33.1|33.02|33.15|33.07|33.1|33.02|2
1646210170000|2022-03-02 08:36:10|33.13|33.05|33.16|33.08|33.17|33.09|33.1|33.02|3
1646210180000|2022-03-02 08:36:20|33.15|33.07|33.14|33.06|33.15|33.07|33.13|33.05|0
1646210190000|2022-03-02 08:36:30|33.15|33.07|33.14|33.06|33.15|33.07|33.14|33.06|5
1646210200000|2022-03-02 08:36:40|33.15|33.07|33.26|33.18|33.27|33.19|33.15|33.07|74
1646210210000|2022-03-02 08:36:50|33.27|33.19|33.25|33.17|33.27|33.19|33.22|33.14|5
1646210220000|2022-03-02 08:37:00|33.23|33.15|33.32|33.24|33.33|33.25|33.23|33.15|16
1646210230000|2022-03-02 08:37:10|33.31|33.23|33.32|33.24|33.35|33.27|33.31|33.23|15
1646210240000|2022-03-02 08:37:20|33.33|33.25|33.35|33.27|33.36|33.28|33.32|33.24|0
1646210250000|2022-03-02 08:37:30|33.33|33.25|33.32|33.24|33.33|33.25|33.31|33.23|0
1646210260000|2022-03-02 08:37:40|33.33|33.25|33.33|33.25|33.36|33.28|33.31|33.23|3
1646210270000|2022-03-02 08:37:50|33.35|33.27|33.31|33.23|33.36|33.28|33.31|33.23|0
1646210280000|2022-03-02 08:38:00|33.28|33.2|33.31|33.23|33.31|33.23|33.28|33.2|13
1646210290000|2022-03-02 08:38:10|33.33|33.25|33.27|33.19|33.33|33.25|33.27|33.19|0
1646210300000|2022-03-02 08:38:20|33.26|33.18|33.25|33.17|33.26|33.18|33.24|33.16|3
1646210310000|2022-03-02 08:38:30|33.26|33.18|33.24|33.16|33.27|33.19|33.24|33.16|0
1646210320000|2022-03-02 08:38:40|33.25|33.17|33.22|33.14|33.25|33.17|33.19|33.11|18
1646210330000|2022-03-02 08:38:50|33.21|33.13|33.2|33.12|33.22|33.14|33.17|33.09|27
1646210340000|2022-03-02 08:39:00|33.21|33.13|33.2|33.12|33.22|33.14|33.2|33.12|1
1646210350000|2022-03-02 08:39:10|33.19|33.11|33.24|33.16|33.24|33.16|33.19|33.11|8
1646210360000|2022-03-02 08:39:20|33.26|33.18|33.24|33.16|33.27|33.19|33.24|33.16|7
1646210370000|2022-03-02 08:39:30|33.25|33.17|33.24|33.16|33.27|33.19|33.24|33.16|8
1646210380000|2022-03-02 08:39:40|33.25|33.17|33.17|33.09|33.25|33.17|33.17|33.09|2
1646210390000|2022-03-02 08:39:50|33.18|33.1|33.21|33.13|33.23|33.15|33.17|33.09|7
1646210400000|2022-03-02 08:40:00|33.22|33.14|33.13|33.05|33.24|33.16|33.13|33.05|30
1646210410000|2022-03-02 08:40:10|33.12|33.04|33.12|33.04|33.12|33.04|33.09|33.01|0
1646210420000|2022-03-02 08:40:20|33.11|33.03|33.12|33.04|33.14|33.06|33.09|33.01|0
1646210430000|2022-03-02 08:40:30|33.14|33.06|33.14|33.06|33.19|33.11|33.13|33.05|5
1646210440000|2022-03-02 08:40:40|33.16|33.08|33.24|33.16|33.24|33.16|33.16|33.08|1
1646210450000|2022-03-02 08:40:50|33.27|33.19|33.34|33.26|33.34|33.26|33.24|33.16|44
1646210460000|2022-03-02 08:41:00|33.33|33.25|33.27|33.19|33.34|33.26|33.23|33.15|45
1646210470000|2022-03-02 08:41:10|33.24|33.16|33.26|33.18|33.28|33.2|33.23|33.15|26
1646210480000|2022-03-02 08:41:20|33.24|33.16|33.24|33.16|33.24|33.16|33.24|33.16|0
1646210490000|2022-03-02 08:41:30|33.22|33.14|33.19|33.11|33.23|33.15|33.18|33.1|36
1646210500000|2022-03-02 08:41:40|33.18|33.1|33.16|33.08|33.19|33.11|33.14|33.06|27
1646210510000|2022-03-02 08:41:50|33.14|33.06|33.16|33.08|33.16|33.08|33.12|33.04|17
1646210520000|2022-03-02 08:42:00|33.17|33.09|33.19|33.11|33.19|33.11|33.16|33.08|2
1646210530000|2022-03-02 08:42:10|33.17|33.09|33.14|33.06|33.17|33.09|33.14|33.06|10
1646210540000|2022-03-02 08:42:20|33.16|33.08|33.22|33.14|33.24|33.16|33.12|33.04|30
1646210550000|2022-03-02 08:42:30|33.19|33.11|33.24|33.16|33.24|33.16|33.19|33.11|0
1646210560000|2022-03-02 08:42:40|33.21|33.13|33.24|33.16|33.24|33.16|33.21|33.13|2
1646210570000|2022-03-02 08:42:50|33.27|33.19|33.31|33.23|33.33|33.25|33.27|33.19|12
1646210580000|2022-03-02 08:43:00|33.29|33.21|33.28|33.2|33.31|33.23|33.27|33.19|8
1646210590000|2022-03-02 08:43:10|33.29|33.21|33.31|33.23|33.33|33.25|33.28|33.2|2
1646210600000|2022-03-02 08:43:20|33.32|33.24|33.39|33.31|33.42|33.34|33.32|33.24|7
1646210610000|2022-03-02 08:43:30|33.37|33.29|33.37|33.29|33.37|33.29|33.36|33.28|1
1646210620000|2022-03-02 08:43:40|33.38|33.3|33.34|33.26|33.38|33.3|33.34|33.26|19
1646210630000|2022-03-02 08:43:50|33.33|33.25|33.39|33.31|33.39|33.31|33.33|33.25|0
1646210640000|2022-03-02 08:44:00|33.38|33.3|33.38|33.3|33.42|33.34|33.38|33.3|6
1646210650000|2022-03-02 08:44:10|33.39|33.31|33.38|33.3|33.39|33.31|33.38|33.3|0
1646210660000|2022-03-02 08:44:20|33.34|33.26|33.34|33.26|33.38|33.3|33.34|33.26|12
1646210670000|2022-03-02 08:44:30|33.37|33.29|33.38|33.3|33.39|33.31|33.36|33.28|21
1646210680000|2022-03-02 08:44:40|33.37|33.29|33.39|33.31|33.39|33.31|33.36|33.28|10
1646210690000|2022-03-02 08:44:50|33.38|33.3|33.39|33.31|33.39|33.31|33.38|33.3|0
1646210700000|2022-03-02 08:45:00|33.38|33.3|33.33|33.25|33.39|33.31|33.33|33.25|21
1646210710000|2022-03-02 08:45:10|33.32|33.24|33.41|33.33|33.42|33.34|33.31|33.23|9
1646210720000|2022-03-02 08:45:20|33.42|33.34|33.38|33.3|33.42|33.34|33.37|33.29|18
1646210730000|2022-03-02 08:45:30|33.39|33.31|33.43|33.35|33.43|33.35|33.39|33.31|0
1646210740000|2022-03-02 08:45:40|33.44|33.36|33.47|33.39|33.47|33.39|33.44|33.36|7
1646210750000|2022-03-02 08:45:50|33.52|33.44|33.52|33.44|33.52|33.44|33.47|33.39|6
1646210760000|2022-03-02 08:46:00|33.57|33.49|33.52|33.44|33.57|33.49|33.5|33.42|57
1646210770000|2022-03-02 08:46:10|33.51|33.43|33.49|33.41|33.51|33.43|33.48|33.4|0
1646210780000|2022-03-02 08:46:20|33.48|33.4|33.48|33.4|33.48|33.4|33.43|33.35|0
1646210790000|2022-03-02 08:46:30|33.51|33.43|33.44|33.36|33.52|33.44|33.44|33.36|0
1646210800000|2022-03-02 08:46:40|33.46|33.38|33.42|33.34|33.46|33.38|33.41|33.33|2
1646210810000|2022-03-02 08:46:50|33.43|33.35|33.41|33.33|33.43|33.35|33.41|33.33|1
1646210820000|2022-03-02 08:47:00|33.42|33.34|33.41|33.33|33.43|33.35|33.39|33.31|0
1646210830000|2022-03-02 08:47:10|33.39|33.31|33.41|33.33|33.43|33.35|33.39|33.31|11
1646210840000|2022-03-02 08:47:20|33.42|33.34|33.41|33.33|33.44|33.36|33.39|33.31|1
1646210850000|2022-03-02 08:47:30|33.42|33.34|33.42|33.34|33.43|33.35|33.41|33.33|0
1646210860000|2022-03-02 08:47:40|33.43|33.35|33.43|33.35|33.43|33.35|33.43|33.35|0
1646210870000|2022-03-02 08:47:50|33.42|33.34|33.43|33.35|33.43|33.35|33.42|33.34|0
1646210880000|2022-03-02 08:48:00|33.42|33.34|33.41|33.33|33.42|33.34|33.39|33.31|0
1646210890000|2022-03-02 08:48:10|33.42|33.34|33.46|33.38|33.47|33.39|33.42|33.34|1
1646210900000|2022-03-02 08:48:20|33.47|33.39|33.47|33.39|33.48|33.4|33.47|33.39|0
1646210910000|2022-03-02 08:48:30|33.48|33.4|33.47|33.39|33.48|33.4|33.44|33.36|12
1646210920000|2022-03-02 08:48:40|33.45|33.37|33.48|33.4|33.48|33.4|33.45|33.37|0
1646210930000|2022-03-02 08:48:50|33.52|33.44|33.48|33.4|33.52|33.44|33.48|33.4|10
1646210940000|2022-03-02 08:49:00|33.47|33.39|33.48|33.4|33.52|33.44|33.47|33.39|14
1646210950000|2022-03-02 08:49:10|33.47|33.39|33.47|33.39|33.47|33.39|33.47|33.39|0
1646210960000|2022-03-02 08:49:20|33.45|33.37|33.45|33.37|33.45|33.37|33.45|33.37|1
1646210970000|2022-03-02 08:49:30|33.44|33.36|33.47|33.39|33.48|33.4|33.43|33.35|3
1646210980000|2022-03-02 08:49:40|33.45|33.37|33.42|33.34|33.45|33.37|33.42|33.34|0
1646210990000|2022-03-02 08:49:50|33.43|33.35|33.47|33.39|33.47|33.39|33.42|33.34|0
1646211000000|2022-03-02 08:50:00|33.45|33.37|33.43|33.35|33.45|33.37|33.39|33.31|1
1646211010000|2022-03-02 08:50:10|33.42|33.34|33.43|33.35|33.43|33.35|33.42|33.34|0
1646211030000|2022-03-02 08:50:30|33.4|33.32|33.43|33.35|33.43|33.35|33.4|33.32|0
1646211040000|2022-03-02 08:50:40|33.39|33.31|33.43|33.35|33.43|33.35|33.39|33.31|0
1646211050000|2022-03-02 08:50:50|33.44|33.36|33.43|33.35|33.45|33.37|33.43|33.35|1
1646211060000|2022-03-02 08:51:00|33.44|33.36|33.44|33.36|33.47|33.39|33.44|33.36|0
1646211070000|2022-03-02 08:51:10|33.43|33.35|33.43|33.35|33.43|33.35|33.43|33.35|0
1646211080000|2022-03-02 08:51:20|33.42|33.34|33.39|33.31|33.42|33.34|33.39|33.31|0
1646211090000|2022-03-02 08:51:30|33.4|33.32|33.43|33.35|33.44|33.36|33.4|33.32|2
1646211100000|2022-03-02 08:51:40|33.42|33.34|33.43|33.35|33.45|33.37|33.42|33.34|1
1646211110000|2022-03-02 08:51:50|33.47|33.39|33.57|33.49|33.57|33.49|33.45|33.37|25
1646211120000|2022-03-02 08:52:00|33.58|33.5|33.52|33.44|33.59|33.51|33.52|33.44|30
1646211130000|2022-03-02 08:52:10|33.53|33.45|33.58|33.5|33.58|33.5|33.53|33.45|1
1646211140000|2022-03-02 08:52:20|33.59|33.51|33.6|33.52|33.6|33.52|33.57|33.49|20
1646211150000|2022-03-02 08:52:30|33.59|33.51|33.59|33.51|33.6|33.52|33.55|33.47|1
1646211180000|2022-03-02 08:53:00|33.58|33.5|33.59|33.51|33.59|33.51|33.57|33.49|1
1646211190000|2022-03-02 08:53:10|33.61|33.53|33.6|33.52|33.61|33.53|33.6|33.52|4
1646211200000|2022-03-02 08:53:20|33.59|33.51|33.66|33.58|33.66|33.58|33.59|33.51|18
1646211210000|2022-03-02 08:53:30|33.67|33.59|33.69|33.61|33.69|33.61|33.67|33.59|0
1646211220000|2022-03-02 08:53:40|33.68|33.6|33.64|33.56|33.68|33.6|33.64|33.56|17
1646211230000|2022-03-02 08:53:50|33.63|33.55|33.69|33.61|33.69|33.61|33.63|33.55|0
1646211240000|2022-03-02 08:54:00|33.7|33.62|33.69|33.61|33.72|33.64|33.68|33.6|0
1646211250000|2022-03-02 08:54:10|33.68|33.6|33.67|33.59|33.69|33.61|33.66|33.58|4
1646211260000|2022-03-02 08:54:20|33.69|33.61|33.66|33.58|33.69|33.61|33.66|33.58|0
1646211270000|2022-03-02 08:54:30|33.71|33.63|33.71|33.63|33.71|33.63|33.67|33.59|40
1646211290000|2022-03-02 08:54:50|33.69|33.61|33.73|33.65|33.73|33.65|33.69|33.61|0
1646211300000|2022-03-02 08:55:00|33.68|33.6|33.69|33.61|33.69|33.61|33.67|33.59|17
1646211310000|2022-03-02 08:55:10|33.73|33.65|33.72|33.64|33.73|33.65|33.69|33.61|5
1646211320000|2022-03-02 08:55:20|33.73|33.65|33.73|33.65|33.73|33.65|33.71|33.63|0
1646211330000|2022-03-02 08:55:30|33.71|33.63|33.68|33.6|33.73|33.65|33.68|33.6|24
1646211340000|2022-03-02 08:55:40|33.67|33.59|33.72|33.64|33.73|33.65|33.67|33.59|8
1646211350000|2022-03-02 08:55:50|33.71|33.63|33.72|33.64|33.73|33.65|33.71|33.63|0
1646211360000|2022-03-02 08:56:00|33.73|33.65|33.73|33.65|33.73|33.65|33.72|33.64|0
1646211370000|2022-03-02 08:56:10|||||||||1
1646211390000|2022-03-02 08:56:30|33.74|33.66|33.73|33.65|33.74|33.66|33.73|33.65|16
1646211410000|2022-03-02 08:56:50|33.75|33.67|33.74|33.66|33.75|33.67|33.73|33.65|6
1646211420000|2022-03-02 08:57:00|33.75|33.67|33.75|33.67|33.75|33.67|33.73|33.65|0
1646211430000|2022-03-02 08:57:10|33.74|33.66|33.77|33.69|33.78|33.7|33.74|33.66|0
1646211440000|2022-03-02 08:57:20|33.75|33.67|33.71|33.63|33.75|33.67|33.71|33.63|0
1646211450000|2022-03-02 08:57:30|33.69|33.61|33.71|33.63|33.71|33.63|33.66|33.58|2
1646211460000|2022-03-02 08:57:40|33.69|33.61|33.68|33.6|33.69|33.61|33.67|33.59|10
1646211470000|2022-03-02 08:57:50|33.67|33.59|33.66|33.58|33.68|33.6|33.62|33.54|19
1646211480000|2022-03-02 08:58:00|33.64|33.56|33.57|33.49|33.64|33.56|33.57|33.49|30
1646211490000|2022-03-02 08:58:10|33.56|33.48|33.58|33.5|33.59|33.51|33.56|33.48|0
1646211500000|2022-03-02 08:58:20|33.57|33.49|33.61|33.53|33.63|33.55|33.57|33.49|11
1646211510000|2022-03-02 08:58:30|33.6|33.52|33.57|33.49|33.61|33.53|33.57|33.49|0
1646211520000|2022-03-02 08:58:40|33.58|33.5|33.61|33.53|33.62|33.54|33.58|33.5|0
1646211530000|2022-03-02 08:58:50|33.63|33.55|33.61|33.53|33.66|33.58|33.61|33.53|20
1646211540000|2022-03-02 08:59:00|33.62|33.54|33.61|33.53|33.64|33.56|33.61|33.53|1
1646211550000|2022-03-02 08:59:10|33.6|33.52|33.62|33.54|33.62|33.54|33.6|33.52|0
1646211560000|2022-03-02 08:59:20|33.63|33.55|33.61|33.53|33.63|33.55|33.6|33.52|0
1646211570000|2022-03-02 08:59:30|33.62|33.54|33.62|33.54|33.62|33.54|33.61|33.53|0
1646211580000|2022-03-02 08:59:40|33.63|33.55|33.61|33.53|33.66|33.58|33.61|33.53|0
1646211590000|2022-03-02 08:59:50|33.62|33.54|33.62|33.54|33.66|33.58|33.62|33.54|4
1646211600000|2022-03-02 09:00:00|33.65|33.57|33.66|33.58|33.66|33.58|33.62|33.54|0
1646211610000|2022-03-02 09:00:10|33.65|33.57|33.65|33.57|33.65|33.57|33.62|33.54|0
1646211620000|2022-03-02 09:00:20|33.66|33.58|33.67|33.59|33.67|33.59|33.65|33.57|0
1646211630000|2022-03-02 09:00:30|33.69|33.61|33.73|33.65|33.76|33.68|33.69|33.61|2
1646211640000|2022-03-02 09:00:40|33.76|33.68|33.77|33.69|33.78|33.7|33.76|33.68|5
1646211650000|2022-03-02 09:00:50|33.78|33.7|33.76|33.68|33.79|33.71|33.74|33.66|0
1646211660000|2022-03-02 09:01:00|33.78|33.7|33.77|33.69|33.78|33.7|33.76|33.68|0
1646211670000|2022-03-02 09:01:10|33.78|33.7|33.77|33.69|33.78|33.7|33.74|33.66|0
1646211680000|2022-03-02 09:01:20|33.78|33.7|33.69|33.61|33.78|33.7|33.68|33.6|1
1646211690000|2022-03-02 09:01:30|33.71|33.63|33.69|33.61|33.72|33.64|33.69|33.61|0
1646211700000|2022-03-02 09:01:40|33.71|33.63|33.71|33.63|33.71|33.63|33.71|33.63|0
1646211710000|2022-03-02 09:01:50|33.69|33.61|33.76|33.68|33.76|33.68|33.69|33.61|0
1646211720000|2022-03-02 09:02:00|33.74|33.66|33.72|33.64|33.74|33.66|33.72|33.64|2
1646211730000|2022-03-02 09:02:10|33.74|33.66|33.76|33.68|33.76|33.68|33.72|33.64|3
1646211740000|2022-03-02 09:02:20|33.74|33.66|33.73|33.65|33.76|33.68|33.73|33.65|4
1646211750000|2022-03-02 09:02:30|33.74|33.66|33.74|33.66|33.74|33.66|33.74|33.66|5
1646211760000|2022-03-02 09:02:40|33.75|33.67|33.71|33.63|33.75|33.67|33.71|33.63|2
1646211770000|2022-03-02 09:02:50|33.69|33.61|33.77|33.69|33.77|33.69|33.69|33.61|10
1646211780000|2022-03-02 09:03:00|33.75|33.67|33.74|33.66|33.75|33.67|33.73|33.65|0
1646211790000|2022-03-02 09:03:10|33.76|33.68|33.73|33.65|33.77|33.69|33.73|33.65|9
1646211800000|2022-03-02 09:03:20|33.72|33.64|33.73|33.65|33.73|33.65|33.69|33.61|0
1646211810000|2022-03-02 09:03:30|33.72|33.64|33.73|33.65|33.73|33.65|33.72|33.64|6
1646211820000|2022-03-02 09:03:40|33.74|33.66|33.78|33.7|33.78|33.7|33.74|33.66|0
1646211830000|2022-03-02 09:03:50|33.75|33.67|33.8|33.72|33.81|33.73|33.75|33.67|9
1646211840000|2022-03-02 09:04:00|33.79|33.71|33.8|33.72|33.81|33.73|33.79|33.71|0
1646211850000|2022-03-02 09:04:10|33.79|33.71|33.73|33.65|33.79|33.71|33.73|33.65|6
1646211860000|2022-03-02 09:04:20|33.7|33.62|33.76|33.68|33.76|33.68|33.7|33.62|3
1646211870000|2022-03-02 09:04:30|33.75|33.67|33.78|33.7|33.78|33.7|33.75|33.67|0
1646211880000|2022-03-02 09:04:40|33.76|33.68|33.75|33.67|33.78|33.7|33.75|33.67|0
1646211890000|2022-03-02 09:04:50|33.78|33.7|33.73|33.65|33.78|33.7|33.73|33.65|0
1646211900000|2022-03-02 09:05:00|33.74|33.66|33.73|33.65|33.76|33.68|33.73|33.65|0
1646211910000|2022-03-02 09:05:10|33.7|33.62|33.63|33.55|33.7|33.62|33.63|33.55|1
1646211920000|2022-03-02 09:05:20|33.62|33.54|33.58|33.5|33.64|33.56|33.56|33.48|36
1646211930000|2022-03-02 09:05:30|33.57|33.49|33.58|33.5|33.61|33.53|33.57|33.49|0
1646211940000|2022-03-02 09:05:40|33.59|33.51|33.61|33.53|33.61|33.53|33.58|33.5|0
1646211950000|2022-03-02 09:05:50|33.6|33.52|33.55|33.47|33.61|33.53|33.55|33.47|2
1646211960000|2022-03-02 09:06:00|33.56|33.48|33.57|33.49|33.6|33.52|33.56|33.48|0
1646211970000|2022-03-02 09:06:10|33.55|33.47|33.55|33.47|33.55|33.47|33.52|33.44|0
1646211980000|2022-03-02 09:06:20|33.56|33.48|33.52|33.44|33.56|33.48|33.52|33.44|0
1646211990000|2022-03-02 09:06:30|33.5|33.42|33.56|33.48|33.58|33.5|33.49|33.41|93
1646212000000|2022-03-02 09:06:40|33.55|33.47|33.52|33.44|33.56|33.48|33.51|33.43|7
1646212010000|2022-03-02 09:06:50|33.56|33.48|33.52|33.44|33.56|33.48|33.52|33.44|2
1646212020000|2022-03-02 09:07:00|33.51|33.43|33.52|33.44|33.54|33.46|33.51|33.43|0
1646212030000|2022-03-02 09:07:10|33.51|33.43|33.51|33.43|33.51|33.43|33.51|33.43|0
1646212040000|2022-03-02 09:07:20|33.5|33.42|33.49|33.41|33.5|33.42|33.47|33.39|9
1646212050000|2022-03-02 09:07:30|33.5|33.42|33.49|33.41|33.52|33.44|33.49|33.41|0
1646212060000|2022-03-02 09:07:40|33.47|33.39|33.44|33.36|33.49|33.41|33.44|33.36|1
1646212070000|2022-03-02 09:07:50|33.45|33.37|33.44|33.36|33.47|33.39|33.44|33.36|12
1646212080000|2022-03-02 09:08:00|33.42|33.34|33.41|33.33|33.42|33.34|33.41|33.33|0
1646212090000|2022-03-02 09:08:10|33.42|33.34|33.45|33.37|33.45|33.37|33.4|33.32|0
1646212100000|2022-03-02 09:08:20|33.46|33.38|33.52|33.44|33.52|33.44|33.46|33.38|0
1646212110000|2022-03-02 09:08:30|33.51|33.43|33.52|33.44|33.52|33.44|33.5|33.42|2
1646212120000|2022-03-02 09:08:40|33.54|33.46|33.56|33.48|33.56|33.48|33.52|33.44|5
1646212130000|2022-03-02 09:08:50|33.55|33.47|33.56|33.48|33.56|33.48|33.52|33.44|0
1646212140000|2022-03-02 09:09:00|33.55|33.47|33.55|33.47|33.56|33.48|33.52|33.44|0
1646212150000|2022-03-02 09:09:10|33.56|33.48|33.54|33.46|33.56|33.48|33.54|33.46|0
1646212160000|2022-03-02 09:09:20|33.52|33.44|33.49|33.41|33.52|33.44|33.49|33.41|0
1646212170000|2022-03-02 09:09:30|33.5|33.42|33.44|33.36|33.52|33.44|33.44|33.36|2
1646212180000|2022-03-02 09:09:40|33.41|33.33|33.44|33.36|33.44|33.36|33.39|33.31|14
1646212190000|2022-03-02 09:09:50|33.42|33.34|33.44|33.36|33.44|33.36|33.4|33.32|16
1646212210000|2022-03-02 09:10:10|33.42|33.34|33.4|33.32|33.42|33.34|33.4|33.32|0
1646212220000|2022-03-02 09:10:20|33.42|33.34|33.44|33.36|33.44|33.36|33.4|33.32|4
1646212230000|2022-03-02 09:10:30|33.42|33.34|33.45|33.37|33.45|33.37|33.4|33.32|33
1646212240000|2022-03-02 09:10:40|33.44|33.36|33.44|33.36|33.44|33.36|33.42|33.34|0
1646212250000|2022-03-02 09:10:50|33.42|33.34|33.4|33.32|33.42|33.34|33.37|33.29|4
1646212260000|2022-03-02 09:11:00|33.37|33.29|33.36|33.28|33.4|33.32|33.36|33.28|0
1646212270000|2022-03-02 09:11:10|33.35|33.27|33.31|33.23|33.35|33.27|33.29|33.21|68
1646212280000|2022-03-02 09:11:20|33.3|33.22|33.31|33.23|33.31|33.23|33.29|33.21|2
1646212290000|2022-03-02 09:11:30|33.34|33.26|33.31|33.23|33.34|33.26|33.31|33.23|50
1646212300000|2022-03-02 09:11:40|33.3|33.22|33.26|33.18|33.3|33.22|33.24|33.16|17
1646212310000|2022-03-02 09:11:50|33.28|33.2|33.32|33.24|33.34|33.26|33.28|33.2|17
1646212320000|2022-03-02 09:12:00|33.31|33.23|33.36|33.28|33.36|33.28|33.31|33.23|49
1646212330000|2022-03-02 09:12:10|33.35|33.27|33.36|33.28|33.37|33.29|33.35|33.27|2
1646212340000|2022-03-02 09:12:20|33.37|33.29|33.36|33.28|33.37|33.29|33.36|33.28|0
1646212350000|2022-03-02 09:12:30|33.34|33.26|33.29|33.21|33.34|33.26|33.29|33.21|19
1646212360000|2022-03-02 09:12:40|33.3|33.22|33.29|33.21|33.33|33.25|33.29|33.21|1
1646212370000|2022-03-02 09:12:50|33.31|33.23|33.31|33.23|33.31|33.23|33.31|33.23|10
1646212380000|2022-03-02 09:13:00|33.3|33.22|33.31|33.23|33.31|33.23|33.29|33.21|10
1646212390000|2022-03-02 09:13:10|33.33|33.25|33.29|33.21|33.33|33.25|33.29|33.21|0
1646212400000|2022-03-02 09:13:20|33.3|33.22|33.27|33.19|33.3|33.22|33.26|33.18|31
1646212410000|2022-03-02 09:13:30|33.28|33.2|33.27|33.19|33.29|33.21|33.27|33.19|3
1646212420000|2022-03-02 09:13:40|33.26|33.18|33.23|33.15|33.26|33.18|33.23|33.15|0
1646212430000|2022-03-02 09:13:50|33.24|33.16|33.28|33.2|33.28|33.2|33.21|33.13|46
1646212440000|2022-03-02 09:14:00|33.25|33.17|33.31|33.23|33.33|33.25|33.24|33.16|6
1646212450000|2022-03-02 09:14:10|33.33|33.25|33.31|33.23|33.33|33.25|33.31|33.23|24
1646212470000|2022-03-02 09:14:30|33.3|33.22|33.28|33.2|33.31|33.23|33.28|33.2|0
1646212480000|2022-03-02 09:14:40|33.29|33.21|33.26|33.18|33.3|33.22|33.26|33.18|0
1646212490000|2022-03-02 09:14:50|33.28|33.2|33.3|33.22|33.31|33.23|33.28|33.2|3
1646212500000|2022-03-02 09:15:00|33.29|33.21|33.24|33.16|33.29|33.21|33.24|33.16|1
1646212510000|2022-03-02 09:15:10|33.25|33.17|33.24|33.16|33.25|33.17|33.24|33.16|0
1646212520000|2022-03-02 09:15:20|33.23|33.15|33.24|33.16|33.24|33.16|33.23|33.15|0
1646212530000|2022-03-02 09:15:30|33.26|33.18|33.25|33.17|33.28|33.2|33.25|33.17|1
1646212540000|2022-03-02 09:15:40|33.24|33.16|33.23|33.15|33.24|33.16|33.21|33.13|1
1646212550000|2022-03-02 09:15:50|33.26|33.18|33.25|33.17|33.26|33.18|33.24|33.16|24
1646212560000|2022-03-02 09:16:00|33.26|33.18|33.19|33.11|33.26|33.18|33.19|33.11|20
1646212570000|2022-03-02 09:16:10|33.22|33.14|33.19|33.11|33.24|33.16|33.19|33.11|0
1646212580000|2022-03-02 09:16:20|33.21|33.13|33.24|33.16|33.24|33.16|33.21|33.13|10
1646212590000|2022-03-02 09:16:30|33.23|33.15|33.24|33.16|33.24|33.16|33.23|33.15|0
1646212600000|2022-03-02 09:16:40|33.23|33.15|33.2|33.12|33.23|33.15|33.19|33.11|1
1646212610000|2022-03-02 09:16:50|33.24|33.16|33.26|33.18|33.26|33.18|33.21|33.13|24
1646212620000|2022-03-02 09:17:00|33.25|33.17|33.21|33.13|33.28|33.2|33.21|33.13|16
1646212630000|2022-03-02 09:17:10|33.16|33.08|33.16|33.08|33.21|33.13|33.16|33.08|6
1646212640000|2022-03-02 09:17:20|33.17|33.09|33.21|33.13|33.21|33.13|33.17|33.09|0
1646212650000|2022-03-02 09:17:30|33.24|33.16|33.24|33.16|33.26|33.18|33.22|33.14|0
1646212660000|2022-03-02 09:17:40|33.21|33.13|33.25|33.17|33.25|33.17|33.21|33.13|2
1646212670000|2022-03-02 09:17:50|33.26|33.18|33.21|33.13|33.26|33.18|33.21|33.13|0
1646212680000|2022-03-02 09:18:00|33.24|33.16|33.24|33.16|33.25|33.17|33.21|33.13|2
1646212690000|2022-03-02 09:18:10|33.22|33.14|33.24|33.16|33.25|33.17|33.21|33.13|0
1646212700000|2022-03-02 09:18:20|33.25|33.17|33.24|33.16|33.25|33.17|33.21|33.13|0
1646212710000|2022-03-02 09:18:30|33.25|33.17|33.21|33.13|33.25|33.17|33.21|33.13|0
1646212730000|2022-03-02 09:18:50|33.18|33.1|33.18|33.1|33.19|33.11|33.18|33.1|20
1646212740000|2022-03-02 09:19:00|33.16|33.08|33.21|33.13|33.21|33.13|33.15|33.07|18
1646212750000|2022-03-02 09:19:10|33.19|33.11|33.19|33.11|33.2|33.12|33.16|33.08|0
1646212760000|2022-03-02 09:19:20|33.21|33.13|33.21|33.13|33.21|33.13|33.21|33.13|0
1646212770000|2022-03-02 09:19:30|33.2|33.12|33.19|33.11|33.2|33.12|33.16|33.08|0
1646212780000|2022-03-02 09:19:40|33.2|33.12|33.24|33.16|33.24|33.16|33.19|33.11|10
1646212790000|2022-03-02 09:19:50|33.23|33.15|33.21|33.13|33.23|33.15|33.21|33.13|0
1646212800000|2022-03-02 09:20:00|33.23|33.15|33.21|33.13|33.25|33.17|33.21|33.13|1
1646212820000|2022-03-02 09:20:20|33.24|33.16|33.26|33.18|33.26|33.18|33.24|33.16|4
1646212830000|2022-03-02 09:20:30|33.27|33.19|33.28|33.2|33.28|33.2|33.26|33.18|0
1646212840000|2022-03-02 09:20:40|33.3|33.22|33.28|33.2|33.3|33.22|33.27|33.19|0
1646212850000|2022-03-02 09:20:50|33.27|33.19|33.28|33.2|33.28|33.2|33.26|33.18|2
1646212860000|2022-03-02 09:21:00|33.3|33.22|33.27|33.19|33.3|33.22|33.27|33.19|0
1646212870000|2022-03-02 09:21:10|33.26|33.18|33.23|33.15|33.26|33.18|33.22|33.14|0
1646212880000|2022-03-02 09:21:20|33.25|33.17|33.23|33.15|33.25|33.17|33.23|33.15|0
1646212890000|2022-03-02 09:21:30|33.25|33.17|33.28|33.2|33.28|33.2|33.23|33.15|9
1646212900000|2022-03-02 09:21:40|33.31|33.23|33.31|33.23|33.31|33.23|33.28|33.2|5
1646212910000|2022-03-02 09:21:50|33.32|33.24|33.28|33.2|33.33|33.25|33.28|33.2|12
1646212920000|2022-03-02 09:22:00|33.31|33.23|33.33|33.25|33.33|33.25|33.28|33.2|2
1646212930000|2022-03-02 09:22:10|33.28|33.2|33.33|33.25|33.33|33.25|33.28|33.2|10
1646212940000|2022-03-02 09:22:20|33.32|33.24|33.31|33.23|33.33|33.25|33.28|33.2|9
1646212950000|2022-03-02 09:22:30|33.32|33.24|33.36|33.28|33.36|33.28|33.31|33.23|2
1646212960000|2022-03-02 09:22:40|33.35|33.27|33.41|33.33|33.42|33.34|33.35|33.27|3
1646212970000|2022-03-02 09:22:50|33.4|33.32|33.41|33.33|33.41|33.33|33.4|33.32|0
1646212980000|2022-03-02 09:23:00|33.43|33.35|33.44|33.36|33.44|33.36|33.43|33.35|3
1646212990000|2022-03-02 09:23:10|33.49|33.41|33.52|33.44|33.53|33.45|33.48|33.4|7
1646213000000|2022-03-02 09:23:20|33.53|33.45|33.51|33.43|33.56|33.48|33.5|33.42|7
1646213010000|2022-03-02 09:23:30|33.53|33.45|33.53|33.45|33.54|33.46|33.53|33.45|0
1646213030000|2022-03-02 09:23:50|33.52|33.44|33.48|33.4|33.52|33.44|33.48|33.4|1
1646213040000|2022-03-02 09:24:00|33.49|33.41|33.48|33.4|33.49|33.41|33.48|33.4|0
1646213050000|2022-03-02 09:24:10|33.5|33.42|33.49|33.41|33.53|33.45|33.48|33.4|0
1646213060000|2022-03-02 09:24:20|33.5|33.42|33.61|33.53|33.61|33.53|33.5|33.42|13
1646213070000|2022-03-02 09:24:30|33.64|33.56|33.64|33.56|33.65|33.57|33.63|33.55|1
1646213080000|2022-03-02 09:24:40|33.65|33.57|33.61|33.53|33.65|33.57|33.61|33.53|1
1646213090000|2022-03-02 09:24:50|33.62|33.54|33.61|33.53|33.62|33.54|33.61|33.53|0
1646213100000|2022-03-02 09:25:00|33.62|33.54|33.6|33.52|33.64|33.56|33.6|33.52|5
1646213110000|2022-03-02 09:25:10|33.56|33.48|33.58|33.5|33.58|33.5|33.53|33.45|15
1646213120000|2022-03-02 09:25:20|33.59|33.51|33.58|33.5|33.6|33.52|33.58|33.5|10
1646213130000|2022-03-02 09:25:30|33.59|33.51|33.64|33.56|33.65|33.57|33.59|33.51|1
1646213140000|2022-03-02 09:25:40|33.65|33.57|33.59|33.51|33.65|33.57|33.58|33.5|2
1646213150000|2022-03-02 09:25:50|33.58|33.5|33.54|33.46|33.58|33.5|33.54|33.46|15
1646213160000|2022-03-02 09:26:00|33.57|33.49|33.53|33.45|33.58|33.5|33.53|33.45|0
1646213180000|2022-03-02 09:26:20|33.52|33.44|33.53|33.45|33.54|33.46|33.52|33.44|0
1646213190000|2022-03-02 09:26:30|33.54|33.46|33.58|33.5|33.58|33.5|33.54|33.46|3
1646213200000|2022-03-02 09:26:40|33.59|33.51|33.58|33.5|33.59|33.51|33.58|33.5|0
1646213210000|2022-03-02 09:26:50|33.59|33.51|33.59|33.51|33.63|33.55|33.58|33.5|34
1646213220000|2022-03-02 09:27:00|33.58|33.5|33.61|33.53|33.61|33.53|33.58|33.5|0
1646213230000|2022-03-02 09:27:10|33.63|33.55|33.61|33.53|33.63|33.55|33.58|33.5|0
1646213240000|2022-03-02 09:27:20|33.59|33.51|33.58|33.5|33.59|33.51|33.58|33.5|12
1646213250000|2022-03-02 09:27:30|33.59|33.51|33.61|33.53|33.63|33.55|33.59|33.51|0
1646213260000|2022-03-02 09:27:40|33.63|33.55|33.58|33.5|33.63|33.55|33.58|33.5|4
1646213270000|2022-03-02 09:27:50|33.59|33.51|33.64|33.56|33.64|33.56|33.59|33.51|3
1646213280000|2022-03-02 09:28:00|33.63|33.55|33.65|33.57|33.66|33.58|33.63|33.55|1
1646213290000|2022-03-02 09:28:10|33.64|33.56|33.63|33.55|33.64|33.56|33.63|33.55|3
1646213300000|2022-03-02 09:28:20|33.64|33.56|33.64|33.56|33.64|33.56|33.64|33.56|0
1646213310000|2022-03-02 09:28:30|33.65|33.57|33.66|33.58|33.66|33.58|33.64|33.56|0
1646213320000|2022-03-02 09:28:40|33.64|33.56|33.68|33.6|33.68|33.6|33.63|33.55|3
1646213330000|2022-03-02 09:28:50|33.64|33.56|33.63|33.55|33.64|33.56|33.63|33.55|0
1646213340000|2022-03-02 09:29:00|33.62|33.54|33.6|33.52|33.62|33.54|33.58|33.5|11
1646213350000|2022-03-02 09:29:10|33.58|33.5|33.54|33.46|33.58|33.5|33.54|33.46|4
1646213360000|2022-03-02 09:29:20|33.56|33.48|33.56|33.48|33.56|33.48|33.54|33.46|0
1646213370000|2022-03-02 09:29:30|33.54|33.46|33.51|33.43|33.54|33.46|33.51|33.43|1
1646213390000|2022-03-02 09:29:50|33.49|33.41|33.41|33.33|33.49|33.41|33.4|33.32|17
1646213400000|2022-03-02 09:30:00|33.42|33.34|33.41|33.33|33.48|33.4|33.41|33.33|10
1646213410000|2022-03-02 09:30:10|33.42|33.34|33.25|33.17|33.42|33.34|33.25|33.17|4
1646213420000|2022-03-02 09:30:20|33.23|33.15|33.07|32.99|33.26|33.18|33.05|32.97|53
1646213430000|2022-03-02 09:30:30|33.04|32.96|32.85|32.77|33.04|32.96|32.85|32.77|31
1646213440000|2022-03-02 09:30:40|32.86|32.78|32.98|32.9|33.02|32.94|32.85|32.77|46
1646213450000|2022-03-02 09:30:50|32.97|32.89|32.95|32.87|32.97|32.89|32.88|32.8|24
1646213460000|2022-03-02 09:31:00|33|32.92|33.07|32.99|33.07|32.99|32.98|32.9|10
1646213470000|2022-03-02 09:31:10|33.08|33|32.97|32.89|33.08|33|32.95|32.87|9
1646213480000|2022-03-02 09:31:20|32.95|32.87|32.94|32.86|32.98|32.9|32.9|32.82|23
1646213490000|2022-03-02 09:31:30|32.95|32.87|32.9|32.82|32.95|32.87|32.9|32.82|12
1646213500000|2022-03-02 09:31:40|32.92|32.84|32.96|32.88|33|32.92|32.92|32.84|19
1646213510000|2022-03-02 09:31:50|32.95|32.87|33|32.92|33.01|32.93|32.9|32.82|2
1646213520000|2022-03-02 09:32:00|32.98|32.9|32.99|32.91|33.07|32.99|32.98|32.9|31
1646213530000|2022-03-02 09:32:10|33|32.92|33.07|32.99|33.1|33.02|33|32.92|2
1646213540000|2022-03-02 09:32:20|33.09|33.01|33.14|33.06|33.15|33.07|33.09|33.01|0
1646213550000|2022-03-02 09:32:30|33.13|33.05|33.19|33.11|33.24|33.16|33.13|33.05|15
1646213560000|2022-03-02 09:32:40|33.18|33.1|33.25|33.17|33.27|33.19|33.15|33.07|1
1646213570000|2022-03-02 09:32:50|33.27|33.19|33.28|33.2|33.3|33.22|33.25|33.17|4
1646213580000|2022-03-02 09:33:00|33.25|33.17|33.24|33.16|33.28|33.2|33.23|33.15|4
1646213590000|2022-03-02 09:33:10|33.23|33.15|33.14|33.06|33.24|33.16|33.13|33.05|5
1646213600000|2022-03-02 09:33:20|33.15|33.07|33.15|33.07|33.19|33.11|33.14|33.06|8
1646213610000|2022-03-02 09:33:30|33.18|33.1|33.19|33.11|33.23|33.15|33.15|33.07|12
1646213620000|2022-03-02 09:33:40|33.2|33.12|33.14|33.06|33.2|33.12|33.14|33.06|0
1646213630000|2022-03-02 09:33:50|33.15|33.07|33.14|33.06|33.18|33.1|33.09|33.01|27
1646213640000|2022-03-02 09:34:00|33.13|33.05|33.13|33.05|33.15|33.07|33.09|33.01|28
1646213650000|2022-03-02 09:34:10|33.14|33.06|33.12|33.04|33.14|33.06|33.09|33.01|0
1646213660000|2022-03-02 09:34:20|33.1|33.02|33.04|32.96|33.1|33.02|33.02|32.94|37
1646213670000|2022-03-02 09:34:30|33.07|32.99|32.98|32.9|33.07|32.99|32.96|32.88|40
1646213680000|2022-03-02 09:34:40|32.99|32.91|32.9|32.82|33.01|32.93|32.9|32.82|89
1646213690000|2022-03-02 09:34:50|32.91|32.83|33|32.92|33|32.92|32.9|32.82|5
1646213700000|2022-03-02 09:35:00|33.01|32.93|33.08|33|33.08|33|33|32.92|27
1646213710000|2022-03-02 09:35:10|33.09|33.01|33.17|33.09|33.18|33.1|33.06|32.98|45
1646213720000|2022-03-02 09:35:20|33.15|33.07|33.15|33.07|33.23|33.15|33.15|33.07|19
1646213730000|2022-03-02 09:35:30|33.17|33.09|33.12|33.04|33.17|33.09|33.08|33|16
1646213740000|2022-03-02 09:35:40|33.09|33.01|33.06|32.98|33.13|33.05|33.02|32.94|34
1646213750000|2022-03-02 09:35:50|33.03|32.95|33|32.92|33.04|32.96|32.98|32.9|17
1646213760000|2022-03-02 09:36:00|33.01|32.93|33.04|32.96|33.04|32.96|33|32.92|7
1646213770000|2022-03-02 09:36:10|33.01|32.93|33.11|33.03|33.11|33.03|33.01|32.93|15
1646213780000|2022-03-02 09:36:20|33.1|33.02|33.08|33|33.11|33.03|33.05|32.97|23
1646213790000|2022-03-02 09:36:30|33.1|33.02|33.06|32.98|33.11|33.03|33.05|32.97|2
1646213800000|2022-03-02 09:36:40|33.05|32.97|33.06|32.98|33.11|33.03|33.03|32.95|5
1646213810000|2022-03-02 09:36:50|33.05|32.97|33.05|32.97|33.05|32.97|33.03|32.95|0
1646213820000|2022-03-02 09:37:00|33.04|32.96|32.99|32.91|33.05|32.97|32.97|32.89|4
1646213830000|2022-03-02 09:37:10|32.97|32.89|32.94|32.86|32.99|32.91|32.93|32.85|2
1646213840000|2022-03-02 09:37:20|32.93|32.85|32.88|32.8|32.93|32.85|32.87|32.79|14
1646213850000|2022-03-02 09:37:30|32.89|32.81|32.89|32.81|32.9|32.82|32.82|32.74|24
1646213860000|2022-03-02 09:37:40|32.88|32.8|32.9|32.82|32.93|32.85|32.87|32.79|17
1646213870000|2022-03-02 09:37:50|32.89|32.81|32.9|32.82|32.9|32.82|32.88|32.8|0
1646213880000|2022-03-02 09:38:00|32.92|32.84|32.98|32.9|32.98|32.9|32.9|32.82|4
1646213890000|2022-03-02 09:38:10|32.94|32.86|32.98|32.9|32.98|32.9|32.94|32.86|12
1646213900000|2022-03-02 09:38:20|32.94|32.86|32.89|32.81|32.94|32.86|32.89|32.81|21
1646213910000|2022-03-02 09:38:30|32.9|32.82|32.94|32.86|32.94|32.86|32.89|32.81|1
1646213920000|2022-03-02 09:38:40|32.95|32.87|32.95|32.87|32.98|32.9|32.94|32.86|3
1646213930000|2022-03-02 09:38:50|32.98|32.9|32.94|32.86|32.99|32.91|32.94|32.86|11
1646213940000|2022-03-02 09:39:00|32.98|32.9|32.94|32.86|32.99|32.91|32.94|32.86|2
1646213950000|2022-03-02 09:39:10|32.95|32.87|32.95|32.87|32.98|32.9|32.94|32.86|0
1646213960000|2022-03-02 09:39:20|32.94|32.86|32.89|32.81|32.95|32.87|32.89|32.81|31
1646213970000|2022-03-02 09:39:30|32.88|32.8|32.89|32.81|32.89|32.81|32.87|32.79|11
1646213980000|2022-03-02 09:39:40|32.9|32.82|32.88|32.8|32.92|32.84|32.85|32.77|4
1646213990000|2022-03-02 09:39:50|32.87|32.79|32.87|32.79|32.89|32.81|32.87|32.79|5
1646214000000|2022-03-02 09:40:00|32.88|32.8|32.89|32.81|32.89|32.81|32.88|32.8|13
1646214010000|2022-03-02 09:40:10|32.88|32.8|32.85|32.77|32.94|32.86|32.85|32.77|16
1646214020000|2022-03-02 09:40:20|32.86|32.78|32.89|32.81|32.89|32.81|32.85|32.77|12
1646214030000|2022-03-02 09:40:30|32.88|32.8|32.85|32.77|32.89|32.81|32.85|32.77|20
1646214040000|2022-03-02 09:40:40|32.86|32.78|32.85|32.77|32.86|32.78|32.85|32.77|5
1646214050000|2022-03-02 09:40:50|32.84|32.76|32.87|32.79|32.88|32.8|32.84|32.76|10
1646214060000|2022-03-02 09:41:00|32.85|32.77|32.86|32.78|32.89|32.81|32.85|32.77|11
1646214070000|2022-03-02 09:41:10|32.85|32.77|32.88|32.8|32.9|32.82|32.85|32.77|2
1646214080000|2022-03-02 09:41:20|32.89|32.81|32.86|32.78|32.89|32.81|32.85|32.77|16
1646214090000|2022-03-02 09:41:30|32.89|32.81|32.86|32.78|32.89|32.81|32.86|32.78|0
1646214100000|2022-03-02 09:41:40|32.85|32.77|32.9|32.82|32.91|32.83|32.85|32.77|29
1646214110000|2022-03-02 09:41:50|32.89|32.81|32.88|32.8|32.91|32.83|32.88|32.8|6
1646214120000|2022-03-02 09:42:00|32.89|32.81|32.89|32.81|32.9|32.82|32.89|32.81|0
1646214130000|2022-03-02 09:42:10|32.9|32.82|32.89|32.81|32.93|32.85|32.89|32.81|14
1646214140000|2022-03-02 09:42:20|32.88|32.8|32.86|32.78|32.88|32.8|32.85|32.77|17
1646214150000|2022-03-02 09:42:30|32.88|32.8|32.86|32.78|32.88|32.8|32.85|32.77|12
1646214160000|2022-03-02 09:42:40|32.85|32.77|32.83|32.75|32.86|32.78|32.8|32.72|8
1646214170000|2022-03-02 09:42:50|32.82|32.74|32.82|32.74|32.83|32.75|32.82|32.74|14
1646214180000|2022-03-02 09:43:00|32.79|32.71|32.8|32.72|32.82|32.74|32.79|32.71|4
1646214190000|2022-03-02 09:43:10|32.78|32.7|32.85|32.77|32.85|32.77|32.77|32.69|2
1646214200000|2022-03-02 09:43:20|32.84|32.76|32.8|32.72|32.87|32.79|32.8|32.72|0
1646214210000|2022-03-02 09:43:30|32.82|32.74|32.77|32.69|32.82|32.74|32.77|32.69|6
1646214220000|2022-03-02 09:43:40|32.76|32.68|32.77|32.69|32.77|32.69|32.73|32.65|0
1646214230000|2022-03-02 09:43:50|32.76|32.68|32.76|32.68|32.76|32.68|32.76|32.68|0
1646214240000|2022-03-02 09:44:00|32.77|32.69|32.75|32.67|32.77|32.69|32.75|32.67|0
1646214250000|2022-03-02 09:44:10|32.76|32.68|32.77|32.69|32.78|32.7|32.75|32.67|0
1646214260000|2022-03-02 09:44:20|32.78|32.7|32.72|32.64|32.81|32.73|32.72|32.64|4
1646214270000|2022-03-02 09:44:30|32.75|32.67|32.75|32.67|32.75|32.67|32.75|32.67|0
1646214280000|2022-03-02 09:44:40|32.73|32.65|32.72|32.64|32.73|32.65|32.72|32.64|0
1646214290000|2022-03-02 09:44:50|32.73|32.65|32.77|32.69|32.77|32.69|32.72|32.64|0
1646214300000|2022-03-02 09:45:00|32.75|32.67|32.72|32.64|32.75|32.67|32.71|32.63|22
1646214310000|2022-03-02 09:45:10|32.73|32.65|32.73|32.65|32.73|32.65|32.72|32.64|0
1646214320000|2022-03-02 09:45:20|32.74|32.66|32.77|32.69|32.77|32.69|32.74|32.66|8
1646214330000|2022-03-02 09:45:30|32.76|32.68|32.77|32.69|32.77|32.69|32.76|32.68|35
1646214340000|2022-03-02 09:45:40|32.74|32.66|32.74|32.66|32.77|32.69|32.74|32.66|19
1646214350000|2022-03-02 09:45:50|32.73|32.65|32.73|32.65|32.74|32.66|32.73|32.65|0
1646214360000|2022-03-02 09:46:00|32.74|32.66|32.72|32.64|32.74|32.66|32.7|32.62|12
1646214370000|2022-03-02 09:46:10|32.7|32.62|32.68|32.6|32.7|32.62|32.67|32.59|12
1646214380000|2022-03-02 09:46:20|32.66|32.58|32.67|32.59|32.67|32.59|32.66|32.58|1
1646214390000|2022-03-02 09:46:30|32.68|32.6|32.63|32.55|32.68|32.6|32.63|32.55|32
1646214400000|2022-03-02 09:46:40|32.65|32.57|32.62|32.54|32.65|32.57|32.62|32.54|0
1646214410000|2022-03-02 09:46:50|32.6|32.52|32.61|32.53|32.62|32.54|32.6|32.52|83
1646214420000|2022-03-02 09:47:00|32.6|32.52|32.6|32.52|32.6|32.52|32.57|32.49|6
1646214430000|2022-03-02 09:47:10|32.61|32.53|32.62|32.54|32.62|32.54|32.6|32.52|45
1646214440000|2022-03-02 09:47:20|32.61|32.53|32.57|32.49|32.62|32.54|32.56|32.48|28
1646214460000|2022-03-02 09:47:40|32.61|32.53|32.56|32.48|32.61|32.53|32.55|32.47|2
1646214470000|2022-03-02 09:47:50|32.57|32.49|32.49|32.41|32.57|32.49|32.49|32.41|6
1646214480000|2022-03-02 09:48:00|32.47|32.39|32.42|32.34|32.47|32.39|32.41|32.33|58
1646214490000|2022-03-02 09:48:10|32.41|32.33|32.42|32.34|32.42|32.34|32.41|32.33|0
1646214500000|2022-03-02 09:48:20|32.41|32.33|32.4|32.32|32.41|32.33|32.4|32.32|2
1646214510000|2022-03-02 09:48:30|32.35|32.27|32.4|32.32|32.4|32.32|32.35|32.27|6
1646214520000|2022-03-02 09:48:40|32.42|32.34|32.4|32.32|32.44|32.36|32.4|32.32|57
1646214530000|2022-03-02 09:48:50|32.39|32.31|32.35|32.27|32.39|32.31|32.35|32.27|6
1646214540000|2022-03-02 09:49:00|32.37|32.29|32.37|32.29|32.4|32.32|32.35|32.27|1
1646214550000|2022-03-02 09:49:10|32.38|32.3|32.38|32.3|32.42|32.34|32.37|32.29|5
1646214560000|2022-03-02 09:49:20|||||||||1
1646214570000|2022-03-02 09:49:30|32.4|32.32|32.37|32.29|32.4|32.32|32.37|32.29|6
1646214580000|2022-03-02 09:49:40|32.38|32.3|32.4|32.32|32.4|32.32|32.37|32.29|0
1646214590000|2022-03-02 09:49:50|32.38|32.3|32.39|32.31|32.4|32.32|32.36|32.28|25
1646214600000|2022-03-02 09:50:00|32.37|32.29|32.4|32.32|32.4|32.32|32.36|32.28|0
1646214610000|2022-03-02 09:50:10|32.41|32.33|32.4|32.32|32.41|32.33|32.36|32.28|0
1646214620000|2022-03-02 09:50:20|32.38|32.3|32.36|32.28|32.4|32.32|32.36|32.28|1
1646214630000|2022-03-02 09:50:30|32.35|32.27|32.31|32.23|32.35|32.27|32.31|32.23|16
1646214640000|2022-03-02 09:50:40|32.3|32.22|32.3|32.22|32.32|32.24|32.3|32.22|11
1646214650000|2022-03-02 09:50:50|32.31|32.23|32.31|32.23|32.31|32.23|32.29|32.21|71
1646214660000|2022-03-02 09:51:00|32.32|32.24|32.4|32.32|32.41|32.33|32.31|32.23|55
1646214670000|2022-03-02 09:51:10|32.38|32.3|32.35|32.27|32.38|32.3|32.35|32.27|0
1646214680000|2022-03-02 09:51:20|32.32|32.24|32.33|32.25|32.35|32.27|32.32|32.24|20
1646214690000|2022-03-02 09:51:30|32.35|32.27|32.33|32.25|32.37|32.29|32.33|32.25|26
1646214700000|2022-03-02 09:51:40|32.36|32.28|32.38|32.3|32.38|32.3|32.36|32.28|32
1646214710000|2022-03-02 09:51:50|32.36|32.28|32.36|32.28|32.36|32.28|32.36|32.28|0
1646214720000|2022-03-02 09:52:00|32.33|32.25|32.28|32.2|32.33|32.25|32.28|32.2|4
1646214730000|2022-03-02 09:52:10|32.26|32.18|32.28|32.2|32.28|32.2|32.25|32.17|90
1646214750000|2022-03-02 09:52:30|32.27|32.19|32.25|32.17|32.28|32.2|32.25|32.17|5
1646214760000|2022-03-02 09:52:40|32.27|32.19|32.25|32.17|32.27|32.19|32.25|32.17|30
1646214770000|2022-03-02 09:52:50|32.27|32.19|32.3|32.22|32.3|32.22|32.26|32.18|5
1646214780000|2022-03-02 09:53:00|32.28|32.2|32.44|32.36|32.44|32.36|32.28|32.2|44
1646214790000|2022-03-02 09:53:10|32.43|32.35|32.4|32.32|32.45|32.37|32.4|32.32|4
1646214800000|2022-03-02 09:53:20|32.42|32.34|32.42|32.34|32.42|32.34|32.37|32.29|27
1646214810000|2022-03-02 09:53:30|32.44|32.36|32.45|32.37|32.47|32.39|32.44|32.36|4
1646214820000|2022-03-02 09:53:40|32.49|32.41|32.45|32.37|32.49|32.41|32.45|32.37|11
1646214830000|2022-03-02 09:53:50|32.46|32.38|32.48|32.4|32.48|32.4|32.46|32.38|0
1646214840000|2022-03-02 09:54:00|32.49|32.41|32.45|32.37|32.49|32.41|32.45|32.37|2
1646214850000|2022-03-02 09:54:10|32.44|32.36|32.43|32.35|32.44|32.36|32.42|32.34|4
1646214860000|2022-03-02 09:54:20|32.44|32.36|32.44|32.36|32.45|32.37|32.4|32.32|0
1646214870000|2022-03-02 09:54:30|32.43|32.35|32.4|32.32|32.45|32.37|32.4|32.32|0
1646214880000|2022-03-02 09:54:40|32.42|32.34|32.43|32.35|32.45|32.37|32.42|32.34|0
1646214890000|2022-03-02 09:54:50|32.42|32.34|32.43|32.35|32.43|32.35|32.38|32.3|25
1646214900000|2022-03-02 09:55:00|32.45|32.37|32.45|32.37|32.45|32.37|32.43|32.35|0
1646214910000|2022-03-02 09:55:10|32.48|32.4|32.43|32.35|32.48|32.4|32.43|32.35|5
1646214920000|2022-03-02 09:55:20|32.42|32.34|32.36|32.28|32.42|32.34|32.36|32.28|39
1646214930000|2022-03-02 09:55:30|32.37|32.29|32.38|32.3|32.4|32.32|32.37|32.29|6
1646214940000|2022-03-02 09:55:40|32.4|32.32|32.4|32.32|32.41|32.33|32.4|32.32|3
1646214950000|2022-03-02 09:55:50|32.37|32.29|32.4|32.32|32.4|32.32|32.36|32.28|0
1646214960000|2022-03-02 09:56:00|32.38|32.3|32.35|32.27|32.4|32.32|32.35|32.27|0
1646214970000|2022-03-02 09:56:10|32.33|32.25|32.36|32.28|32.36|32.28|32.33|32.25|9
1646214980000|2022-03-02 09:56:20|32.37|32.29|32.36|32.28|32.37|32.29|32.36|32.28|12
1646214990000|2022-03-02 09:56:30|32.33|32.25|32.36|32.28|32.37|32.29|32.33|32.25|10
1646215000000|2022-03-02 09:56:40|32.37|32.29|32.41|32.33|32.41|32.33|32.37|32.29|9
1646215010000|2022-03-02 09:56:50|32.37|32.29|32.36|32.28|32.41|32.33|32.36|32.28|0
1646215020000|2022-03-02 09:57:00|32.37|32.29|32.4|32.32|32.41|32.33|32.36|32.28|16
1646215030000|2022-03-02 09:57:10|32.36|32.28|32.36|32.28|32.37|32.29|32.36|32.28|31
1646215040000|2022-03-02 09:57:20|32.35|32.27|32.35|32.27|32.36|32.28|32.35|32.27|0
1646215050000|2022-03-02 09:57:30|32.36|32.28|32.38|32.3|32.38|32.3|32.36|32.28|4
1646215060000|2022-03-02 09:57:40|32.36|32.28|32.36|32.28|32.36|32.28|32.36|32.28|0
1646215070000|2022-03-02 09:57:50|32.35|32.27|32.34|32.26|32.36|32.28|32.34|32.26|22
1646215080000|2022-03-02 09:58:00|32.36|32.28|32.4|32.32|32.41|32.33|32.36|32.28|110
1646215090000|2022-03-02 09:58:10|32.39|32.31|32.37|32.29|32.39|32.31|32.36|32.28|12
1646215100000|2022-03-02 09:58:20|32.4|32.32|32.41|32.33|32.41|32.33|32.4|32.32|0
1646215110000|2022-03-02 09:58:30|32.45|32.37|32.45|32.37|32.46|32.38|32.45|32.37|14
1646215130000|2022-03-02 09:58:50|32.42|32.34|32.45|32.37|32.45|32.37|32.41|32.33|11
1646215140000|2022-03-02 09:59:00|32.46|32.38|32.45|32.37|32.46|32.38|32.43|32.35|0
1646215150000|2022-03-02 09:59:10|32.43|32.35|32.45|32.37|32.45|32.37|32.41|32.33|0
1646215170000|2022-03-02 09:59:30|32.43|32.35|32.42|32.34|32.46|32.38|32.42|32.34|4
1646215180000|2022-03-02 09:59:40|32.41|32.33|32.42|32.34|32.43|32.35|32.41|32.33|0
1646215190000|2022-03-02 09:59:50|32.43|32.35|32.48|32.4|32.48|32.4|32.43|32.35|0
1646215200000|2022-03-02 10:00:00|32.47|32.39|32.47|32.39|32.5|32.42|32.46|32.38|0
1646215210000|2022-03-02 10:00:10|32.46|32.38|32.47|32.39|32.47|32.39|32.46|32.38|0
1646215220000|2022-03-02 10:00:20|32.48|32.4|32.48|32.4|32.48|32.4|32.48|32.4|0
1646215230000|2022-03-02 10:00:30|32.51|32.43|32.5|32.42|32.53|32.45|32.5|32.42|2
1646215240000|2022-03-02 10:00:40|32.48|32.4|32.43|32.35|32.48|32.4|32.43|32.35|0
1646215260000|2022-03-02 10:01:00|32.48|32.4|32.52|32.44|32.52|32.44|32.48|32.4|31
1646215270000|2022-03-02 10:01:10|32.51|32.43|32.53|32.45|32.53|32.45|32.51|32.43|34
1646215280000|2022-03-02 10:01:20|32.52|32.44|32.56|32.48|32.57|32.49|32.52|32.44|5
1646215290000|2022-03-02 10:01:30|32.55|32.47|32.53|32.45|32.55|32.47|32.52|32.44|5
1646215300000|2022-03-02 10:01:40|32.52|32.44|32.53|32.45|32.53|32.45|32.52|32.44|0
1646215310000|2022-03-02 10:01:50|32.55|32.47|32.58|32.5|32.58|32.5|32.53|32.45|8
1646215320000|2022-03-02 10:02:00|32.59|32.51|32.58|32.5|32.59|32.51|32.58|32.5|27
1646215330000|2022-03-02 10:02:10|32.57|32.49|32.58|32.5|32.59|32.51|32.57|32.49|5
1646215340000|2022-03-02 10:02:20|32.59|32.51|32.54|32.46|32.59|32.51|32.54|32.46|0
1646215350000|2022-03-02 10:02:30|32.55|32.47|32.55|32.47|32.55|32.47|32.55|32.47|0
1646215360000|2022-03-02 10:02:40|32.54|32.46|32.55|32.47|32.55|32.47|32.54|32.46|0
1646215370000|2022-03-02 10:02:50|32.54|32.46|32.54|32.46|32.54|32.46|32.53|32.45|0
1646215380000|2022-03-02 10:03:00|32.55|32.47|32.58|32.5|32.6|32.52|32.55|32.47|1
1646215390000|2022-03-02 10:03:10|32.57|32.49|32.57|32.49|32.6|32.52|32.57|32.49|12
1646215400000|2022-03-02 10:03:20|32.58|32.5|32.6|32.52|32.6|32.52|32.58|32.5|0
1646215410000|2022-03-02 10:03:30|32.59|32.51|32.57|32.49|32.59|32.51|32.57|32.49|5
1646215420000|2022-03-02 10:03:40|32.55|32.47|32.54|32.46|32.55|32.47|32.54|32.46|1
1646215430000|2022-03-02 10:03:50|32.55|32.47|32.54|32.46|32.55|32.47|32.54|32.46|0
1646215440000|2022-03-02 10:04:00|32.55|32.47|32.59|32.51|32.6|32.52|32.55|32.47|6
1646215450000|2022-03-02 10:04:10|32.57|32.49|32.57|32.49|32.6|32.52|32.57|32.49|1
1646215460000|2022-03-02 10:04:20|32.58|32.5|32.6|32.52|32.6|32.52|32.58|32.5|1
1646215480000|2022-03-02 10:04:40|32.61|32.53|32.65|32.57|32.65|32.57|32.61|32.53|11
1646215490000|2022-03-02 10:04:50|32.7|32.62|32.7|32.62|32.72|32.64|32.69|32.61|30
1646215500000|2022-03-02 10:05:00|32.69|32.61|32.7|32.62|32.71|32.63|32.69|32.61|4
1646215510000|2022-03-02 10:05:10|32.71|32.63|32.7|32.62|32.72|32.64|32.7|32.62|29
1646215520000|2022-03-02 10:05:20|||||||||3
1646215530000|2022-03-02 10:05:30|32.71|32.63|32.7|32.62|32.72|32.64|32.7|32.62|4
1646215540000|2022-03-02 10:05:40|||||||||25
1646215560000|2022-03-02 10:06:00|32.65|32.57|32.67|32.59|32.67|32.59|32.65|32.57|0
1646215570000|2022-03-02 10:06:10|32.68|32.6|32.65|32.57|32.68|32.6|32.65|32.57|0
1646215580000|2022-03-02 10:06:20|32.67|32.59|32.67|32.59|32.67|32.59|32.67|32.59|0
1646215590000|2022-03-02 10:06:30|32.65|32.57|32.65|32.57|32.69|32.61|32.65|32.57|4
1646215600000|2022-03-02 10:06:40|32.67|32.59|32.68|32.6|32.68|32.6|32.65|32.57|1
1646215610000|2022-03-02 10:06:50|32.67|32.59|32.65|32.57|32.67|32.59|32.63|32.55|0
1646215620000|2022-03-02 10:07:00|32.67|32.59|32.7|32.62|32.7|32.62|32.67|32.59|1
1646215630000|2022-03-02 10:07:10|32.69|32.61|32.64|32.56|32.69|32.61|32.63|32.55|1
1646215640000|2022-03-02 10:07:20|32.65|32.57|32.62|32.54|32.65|32.57|32.62|32.54|1
1646215650000|2022-03-02 10:07:30|32.63|32.55|32.63|32.55|32.64|32.56|32.62|32.54|3
1646215660000|2022-03-02 10:07:40|32.64|32.56|32.62|32.54|32.64|32.56|32.59|32.51|0
1646215670000|2022-03-02 10:07:50|32.59|32.51|32.62|32.54|32.62|32.54|32.58|32.5|2
1646215680000|2022-03-02 10:08:00|32.61|32.53|32.62|32.54|32.62|32.54|32.59|32.51|0
1646215700000|2022-03-02 10:08:20|32.6|32.52|32.62|32.54|32.62|32.54|32.6|32.52|0
1646215710000|2022-03-02 10:08:30|32.6|32.52|32.62|32.54|32.62|32.54|32.6|32.52|1
1646215720000|2022-03-02 10:08:40|32.6|32.52|32.57|32.49|32.6|32.52|32.55|32.47|25
1646215730000|2022-03-02 10:08:50|32.55|32.47|32.57|32.49|32.57|32.49|32.54|32.46|3
1646215740000|2022-03-02 10:09:00|32.58|32.5|32.57|32.49|32.58|32.5|32.57|32.49|0
1646215760000|2022-03-02 10:09:20|32.58|32.5|32.57|32.49|32.58|32.5|32.55|32.47|0
1646215770000|2022-03-02 10:09:30|32.56|32.48|32.54|32.46|32.56|32.48|32.53|32.45|5
1646215780000|2022-03-02 10:09:40|32.53|32.45|32.53|32.45|32.54|32.46|32.53|32.45|1
1646215790000|2022-03-02 10:09:50|32.54|32.46|32.53|32.45|32.54|32.46|32.53|32.45|0
1646215800000|2022-03-02 10:10:00|32.54|32.46|32.53|32.45|32.54|32.46|32.53|32.45|2
1646215810000|2022-03-02 10:10:10|32.51|32.43|32.49|32.41|32.51|32.43|32.48|32.4|6
1646215820000|2022-03-02 10:10:20|32.48|32.4|32.52|32.44|32.53|32.45|32.48|32.4|13
1646215830000|2022-03-02 10:10:30|32.49|32.41|32.54|32.46|32.54|32.46|32.49|32.41|43
1646215840000|2022-03-02 10:10:40|32.53|32.45|32.63|32.55|32.63|32.55|32.53|32.45|36
1646215850000|2022-03-02 10:10:50|32.61|32.53|32.58|32.5|32.61|32.53|32.58|32.5|0
1646215860000|2022-03-02 10:11:00|32.57|32.49|32.59|32.51|32.63|32.55|32.57|32.49|14
1646215870000|2022-03-02 10:11:10|32.63|32.55|32.63|32.55|32.63|32.55|32.63|32.55|17
1646215880000|2022-03-02 10:11:20|32.64|32.56|32.63|32.55|32.68|32.6|32.63|32.55|1
1646215890000|2022-03-02 10:11:30|32.62|32.54|32.61|32.53|32.62|32.54|32.61|32.53|3
1646215900000|2022-03-02 10:11:40|32.59|32.51|32.59|32.51|32.61|32.53|32.59|32.51|25
1646215930000|2022-03-02 10:12:10|32.62|32.54|32.62|32.54|32.62|32.54|32.62|32.54|4
1646215940000|2022-03-02 10:12:20|32.63|32.55|32.58|32.5|32.63|32.55|32.58|32.5|14
1646215950000|2022-03-02 10:12:30|32.57|32.49|32.51|32.43|32.57|32.49|32.51|32.43|9
1646215960000|2022-03-02 10:12:40|32.52|32.44|32.52|32.44|32.52|32.44|32.51|32.43|1
1646215970000|2022-03-02 10:12:50|32.51|32.43|32.51|32.43|32.52|32.44|32.51|32.43|0
1646215980000|2022-03-02 10:13:00|32.52|32.44|32.54|32.46|32.54|32.46|32.51|32.43|2
1646215990000|2022-03-02 10:13:10|32.53|32.45|32.51|32.43|32.53|32.45|32.51|32.43|0
1646216020000|2022-03-02 10:13:40|32.46|32.38|32.46|32.38|32.46|32.38|32.46|32.38|2
1646216030000|2022-03-02 10:13:50|32.44|32.36|32.41|32.33|32.44|32.36|32.41|32.33|13
1646216040000|2022-03-02 10:14:00|32.43|32.35|32.41|32.33|32.46|32.38|32.41|32.33|58
1646216050000|2022-03-02 10:14:10|32.42|32.34|32.41|32.33|32.42|32.34|32.41|32.33|0
1646216060000|2022-03-02 10:14:20|32.42|32.34|32.41|32.33|32.44|32.36|32.4|32.32|6
1646216070000|2022-03-02 10:14:30|32.4|32.32|32.42|32.34|32.44|32.36|32.39|32.31|44
1646216080000|2022-03-02 10:14:40|32.4|32.32|32.42|32.34|32.44|32.36|32.39|32.31|1
1646216090000|2022-03-02 10:14:50|32.44|32.36|32.42|32.34|32.44|32.36|32.41|32.33|0
1646216100000|2022-03-02 10:15:00|32.44|32.36|32.42|32.34|32.44|32.36|32.42|32.34|0
1646216110000|2022-03-02 10:15:10|32.41|32.33|32.4|32.32|32.42|32.34|32.4|32.32|5
1646216120000|2022-03-02 10:15:20|32.39|32.31|32.39|32.31|32.4|32.32|32.39|32.31|1
1646216130000|2022-03-02 10:15:30|32.41|32.33|32.45|32.37|32.47|32.39|32.41|32.33|17
1646216140000|2022-03-02 10:15:40|32.44|32.36|32.46|32.38|32.46|32.38|32.42|32.34|16
1646216150000|2022-03-02 10:15:50|32.43|32.35|32.46|32.38|32.46|32.38|32.43|32.35|1
1646216160000|2022-03-02 10:16:00|32.43|32.35|32.46|32.38|32.46|32.38|32.43|32.35|0
1646216170000|2022-03-02 10:16:10|32.43|32.35|32.43|32.35|32.43|32.35|32.43|32.35|0
1646216180000|2022-03-02 10:16:20|32.46|32.38|32.46|32.38|32.46|32.38|32.46|32.38|45
1646216190000|2022-03-02 10:16:30|32.48|32.4|32.48|32.4|32.49|32.41|32.47|32.39|103
1646216200000|2022-03-02 10:16:40|32.47|32.39|32.47|32.39|32.48|32.4|32.47|32.39|7
1646216210000|2022-03-02 10:16:50|32.48|32.4|32.48|32.4|32.48|32.4|32.48|32.4|0
1646216220000|2022-03-02 10:17:00|32.44|32.36|32.46|32.38|32.46|32.38|32.44|32.36|13
1646216230000|2022-03-02 10:17:10|32.44|32.36|32.41|32.33|32.46|32.38|32.41|32.33|10
1646216240000|2022-03-02 10:17:20|32.38|32.3|32.37|32.29|32.41|32.33|32.37|32.29|6
1646216250000|2022-03-02 10:17:30|32.35|32.27|32.34|32.26|32.37|32.29|32.34|32.26|10
1646216260000|2022-03-02 10:17:40|32.35|32.27|32.36|32.28|32.39|32.31|32.35|32.27|0
1646216270000|2022-03-02 10:17:50|32.37|32.29|32.39|32.31|32.39|32.31|32.36|32.28|0
1646216280000|2022-03-02 10:18:00|32.37|32.29|32.37|32.29|32.41|32.33|32.37|32.29|24
1646216290000|2022-03-02 10:18:10|32.36|32.28|32.36|32.28|32.4|32.32|32.34|32.26|21
1646216300000|2022-03-02 10:18:20|32.35|32.27|32.34|32.26|32.36|32.28|32.34|32.26|14
1646216310000|2022-03-02 10:18:30|32.35|32.27|32.34|32.26|32.39|32.31|32.34|32.26|2
1646216320000|2022-03-02 10:18:40|32.35|32.27|32.34|32.26|32.36|32.28|32.34|32.26|1
1646216330000|2022-03-02 10:18:50|32.35|32.27|32.34|32.26|32.35|32.27|32.34|32.26|0
1646216340000|2022-03-02 10:19:00|32.35|32.27|32.37|32.29|32.39|32.31|32.35|32.27|2
1646216350000|2022-03-02 10:19:10|32.39|32.31|32.39|32.31|32.4|32.32|32.39|32.31|4
1646216360000|2022-03-02 10:19:20|32.4|32.32|32.46|32.38|32.46|32.38|32.4|32.32|0
1646216370000|2022-03-02 10:19:30|32.47|32.39|32.47|32.39|32.51|32.43|32.47|32.39|17
1646216380000|2022-03-02 10:19:40|32.5|32.42|32.47|32.39|32.5|32.42|32.47|32.39|0
1646216390000|2022-03-02 10:19:50|32.46|32.38|32.44|32.36|32.46|32.38|32.42|32.34|0
1646216400000|2022-03-02 10:20:00|32.42|32.34|32.47|32.39|32.47|32.39|32.42|32.34|0
1646216410000|2022-03-02 10:20:10|32.46|32.38|32.44|32.36|32.46|32.38|32.44|32.36|0
1646216420000|2022-03-02 10:20:20|32.42|32.34|32.42|32.34|32.42|32.34|32.4|32.32|3
1646216430000|2022-03-02 10:20:30|32.4|32.32|32.44|32.36|32.44|32.36|32.4|32.32|0
1646216440000|2022-03-02 10:20:40|32.45|32.37|32.44|32.36|32.45|32.37|32.44|32.36|16
1646216450000|2022-03-02 10:20:50|32.42|32.34|32.44|32.36|32.44|32.36|32.41|32.33|0
1646216460000|2022-03-02 10:21:00|32.45|32.37|32.44|32.36|32.45|32.37|32.44|32.36|0
1646216470000|2022-03-02 10:21:10|32.45|32.37|32.45|32.37|32.45|32.37|32.45|32.37|0
1646216480000|2022-03-02 10:21:20|32.44|32.36|32.44|32.36|32.45|32.37|32.44|32.36|0
1646216520000|2022-03-02 10:22:00|32.43|32.35|32.44|32.36|32.44|32.36|32.43|32.35|1
1646216530000|2022-03-02 10:22:10|32.43|32.35|32.41|32.33|32.43|32.35|32.41|32.33|0
1646216540000|2022-03-02 10:22:20|32.4|32.32|32.41|32.33|32.41|32.33|32.4|32.32|2
1646216550000|2022-03-02 10:22:30|32.4|32.32|32.43|32.35|32.44|32.36|32.4|32.32|0
1646216560000|2022-03-02 10:22:40|32.4|32.32|32.4|32.32|32.4|32.32|32.39|32.31|0
1646216570000|2022-03-02 10:22:50|32.41|32.33|32.41|32.33|32.41|32.33|32.41|32.33|0
1646216580000|2022-03-02 10:23:00|32.42|32.34|32.44|32.36|32.44|32.36|32.42|32.34|0
1646216610000|2022-03-02 10:23:30|32.47|32.39|32.44|32.36|32.47|32.39|32.44|32.36|6
1646216620000|2022-03-02 10:23:40|32.45|32.37|32.44|32.36|32.46|32.38|32.44|32.36|0
1646216630000|2022-03-02 10:23:50|32.46|32.38|32.47|32.39|32.47|32.39|32.44|32.36|1
1646216640000|2022-03-02 10:24:00|32.49|32.41|32.49|32.41|32.49|32.41|32.47|32.39|0
1646216650000|2022-03-02 10:24:10|32.5|32.42|32.47|32.39|32.5|32.42|32.47|32.39|0
1646216660000|2022-03-02 10:24:20|32.46|32.38|32.45|32.37|32.46|32.38|32.44|32.36|9
1646216670000|2022-03-02 10:24:30|32.44|32.36|32.47|32.39|32.49|32.41|32.44|32.36|1
1646216680000|2022-03-02 10:24:40|32.46|32.38|32.44|32.36|32.46|32.38|32.44|32.36|1
1646216690000|2022-03-02 10:24:50|32.45|32.37|32.44|32.36|32.47|32.39|32.44|32.36|4
1646216700000|2022-03-02 10:25:00|32.45|32.37|32.45|32.37|32.46|32.38|32.44|32.36|2
1646216710000|2022-03-02 10:25:10|32.46|32.38|32.44|32.36|32.47|32.39|32.44|32.36|6
1646216720000|2022-03-02 10:25:20|||||||||23
1646216730000|2022-03-02 10:25:30|32.47|32.39|32.46|32.38|32.47|32.39|32.44|32.36|70
1646216740000|2022-03-02 10:25:40|32.47|32.39|32.46|32.38|32.47|32.39|32.45|32.37|0
1646216750000|2022-03-02 10:25:50|32.49|32.41|32.49|32.41|32.49|32.41|32.47|32.39|93
1646216770000|2022-03-02 10:26:10|32.46|32.38|32.46|32.38|32.46|32.38|32.46|32.38|2
1646216780000|2022-03-02 10:26:20|32.48|32.4|32.49|32.41|32.49|32.41|32.46|32.38|0
1646216790000|2022-03-02 10:26:30|32.52|32.44|32.52|32.44|32.52|32.44|32.52|32.44|20
1646216800000|2022-03-02 10:26:40|32.51|32.43|32.49|32.41|32.51|32.43|32.49|32.41|0
1646216810000|2022-03-02 10:26:50|32.46|32.38|32.47|32.39|32.47|32.39|32.46|32.38|1
1646216820000|2022-03-02 10:27:00|32.51|32.43|32.52|32.44|32.52|32.44|32.51|32.43|6
1646216830000|2022-03-02 10:27:10|32.51|32.43|32.52|32.44|32.52|32.44|32.51|32.43|0
1646216840000|2022-03-02 10:27:20|32.53|32.45|32.55|32.47|32.56|32.48|32.53|32.45|1
1646216850000|2022-03-02 10:27:30|32.56|32.48|32.56|32.48|32.56|32.48|32.55|32.47|0
1646216860000|2022-03-02 10:27:40|32.55|32.47|32.53|32.45|32.56|32.48|32.52|32.44|0
1646216870000|2022-03-02 10:27:50|32.51|32.43|32.51|32.43|32.51|32.43|32.51|32.43|0
1646216880000|2022-03-02 10:28:00|32.53|32.45|32.55|32.47|32.56|32.48|32.51|32.43|2
1646216890000|2022-03-02 10:28:10|32.53|32.45|32.51|32.43|32.53|32.45|32.51|32.43|0
1646216920000|2022-03-02 10:28:40|32.48|32.4|32.47|32.39|32.48|32.4|32.47|32.39|1
1646216930000|2022-03-02 10:28:50|32.46|32.38|32.46|32.38|32.47|32.39|32.46|32.38|0
1646216940000|2022-03-02 10:29:00|32.49|32.41|32.46|32.38|32.51|32.43|32.46|32.38|18
1646216960000|2022-03-02 10:29:20|32.45|32.37|32.41|32.33|32.45|32.37|32.41|32.33|0
1646216970000|2022-03-02 10:29:30|32.4|32.32|32.42|32.34|32.46|32.38|32.4|32.32|29
1646216980000|2022-03-02 10:29:40|32.44|32.36|32.44|32.36|32.44|32.36|32.44|32.36|0
1646216990000|2022-03-02 10:29:50|32.39|32.31|32.44|32.36|32.44|32.36|32.39|32.31|2
1646217000000|2022-03-02 10:30:00|32.46|32.38|32.51|32.43|32.51|32.43|32.46|32.38|16
1646217010000|2022-03-02 10:30:10|32.52|32.44|32.56|32.48|32.56|32.48|32.52|32.44|20
1646217020000|2022-03-02 10:30:20|32.55|32.47|32.54|32.46|32.56|32.48|32.52|32.44|25
1646217030000|2022-03-02 10:30:30|32.53|32.45|32.53|32.45|32.53|32.45|32.51|32.43|8
1646217040000|2022-03-02 10:30:40|32.52|32.44|32.51|32.43|32.52|32.44|32.49|32.41|0
1646217050000|2022-03-02 10:30:50|32.49|32.41|32.47|32.39|32.49|32.41|32.47|32.39|2
1646217060000|2022-03-02 10:31:00|32.46|32.38|32.46|32.38|32.47|32.39|32.46|32.38|14
1646217070000|2022-03-02 10:31:10|32.43|32.35|32.43|32.35|32.44|32.36|32.43|32.35|3
1646217080000|2022-03-02 10:31:20|32.44|32.36|32.46|32.38|32.46|32.38|32.44|32.36|6
1646217090000|2022-03-02 10:31:30|32.48|32.4|32.47|32.39|32.49|32.41|32.46|32.38|26
1646217100000|2022-03-02 10:31:40|32.48|32.4|32.47|32.39|32.48|32.4|32.46|32.38|1
1646217110000|2022-03-02 10:31:50|32.46|32.38|32.46|32.38|32.47|32.39|32.46|32.38|10
1646217120000|2022-03-02 10:32:00|32.48|32.4|32.46|32.38|32.48|32.4|32.46|32.38|25
1646217130000|2022-03-02 10:32:10|32.47|32.39|32.49|32.41|32.49|32.41|32.46|32.38|0
1646217140000|2022-03-02 10:32:20|32.48|32.4|32.46|32.38|32.48|32.4|32.46|32.38|12
1646217160000|2022-03-02 10:32:40|||||||||9
1646217170000|2022-03-02 10:32:50|32.48|32.4|32.46|32.38|32.49|32.41|32.46|32.38|35
1646217180000|2022-03-02 10:33:00|32.47|32.39|32.49|32.41|32.49|32.41|32.46|32.38|20
1646217190000|2022-03-02 10:33:10|32.51|32.43|32.53|32.45|32.53|32.45|32.51|32.43|3
1646217200000|2022-03-02 10:33:20|32.54|32.46|32.56|32.48|32.56|32.48|32.54|32.46|0
1646217210000|2022-03-02 10:33:30|32.54|32.46|32.54|32.46|32.56|32.48|32.52|32.44|3
1646217220000|2022-03-02 10:33:40|32.53|32.45|32.54|32.46|32.54|32.46|32.52|32.44|1
1646217230000|2022-03-02 10:33:50|32.53|32.45|32.52|32.44|32.54|32.46|32.52|32.44|1
1646217240000|2022-03-02 10:34:00|32.54|32.46|32.54|32.46|32.54|32.46|32.54|32.46|0
1646217250000|2022-03-02 10:34:10|32.53|32.45|32.54|32.46|32.54|32.46|32.52|32.44|1
1646217260000|2022-03-02 10:34:20|32.53|32.45|32.54|32.46|32.57|32.49|32.53|32.45|6
1646217270000|2022-03-02 10:34:30|32.56|32.48|32.56|32.48|32.57|32.49|32.56|32.48|0
1646217280000|2022-03-02 10:34:40|32.57|32.49|32.54|32.46|32.57|32.49|32.54|32.46|1
1646217290000|2022-03-02 10:34:50|32.53|32.45|32.54|32.46|32.54|32.46|32.51|32.43|0
1646217300000|2022-03-02 10:35:00|32.53|32.45|32.56|32.48|32.56|32.48|32.53|32.45|0
1646217310000|2022-03-02 10:35:10|32.57|32.49|32.56|32.48|32.57|32.49|32.56|32.48|5
1646217320000|2022-03-02 10:35:20|32.54|32.46|32.52|32.44|32.54|32.46|32.51|32.43|1
1646217330000|2022-03-02 10:35:30|32.51|32.43|32.51|32.43|32.52|32.44|32.51|32.43|0
1646217340000|2022-03-02 10:35:40|32.52|32.44|32.51|32.43|32.52|32.44|32.51|32.43|0
1646217350000|2022-03-02 10:35:50|32.52|32.44|32.51|32.43|32.53|32.45|32.51|32.43|0
1646217370000|2022-03-02 10:36:10|32.5|32.42|32.48|32.4|32.51|32.43|32.47|32.39|0
1646217380000|2022-03-02 10:36:20|32.47|32.39|32.51|32.43|32.51|32.43|32.46|32.38|1
1646217390000|2022-03-02 10:36:30|32.49|32.41|32.5|32.42|32.51|32.43|32.49|32.41|14
1646217400000|2022-03-02 10:36:40|32.49|32.41|32.49|32.41|32.49|32.41|32.49|32.41|0
1646217410000|2022-03-02 10:36:50|32.51|32.43|32.51|32.43|32.51|32.43|32.5|32.42|18
1646217420000|2022-03-02 10:37:00|32.5|32.42|32.51|32.43|32.51|32.43|32.5|32.42|0
1646217430000|2022-03-02 10:37:10|||||||||3
1646217450000|2022-03-02 10:37:30|32.53|32.45|32.53|32.45|32.53|32.45|32.53|32.45|23
1646217460000|2022-03-02 10:37:40|32.54|32.46|32.58|32.5|32.59|32.51|32.54|32.46|12
1646217470000|2022-03-02 10:37:50|32.59|32.51|32.58|32.5|32.59|32.51|32.58|32.5|0
1646217490000|2022-03-02 10:38:10|32.61|32.53|32.61|32.53|32.61|32.53|32.61|32.53|2
1646217500000|2022-03-02 10:38:20|32.59|32.51|32.61|32.53|32.61|32.53|32.59|32.51|0
1646217510000|2022-03-02 10:38:30|32.6|32.52|32.6|32.52|32.61|32.53|32.6|32.52|0
1646217520000|2022-03-02 10:38:40|32.61|32.53|32.64|32.56|32.65|32.57|32.6|32.52|23
1646217530000|2022-03-02 10:38:50|32.63|32.55|32.59|32.51|32.64|32.56|32.58|32.5|1
1646217540000|2022-03-02 10:39:00|32.6|32.52|32.6|32.52|32.6|32.52|32.58|32.5|0
1646217550000|2022-03-02 10:39:10|32.59|32.51|32.54|32.46|32.6|32.52|32.54|32.46|7
1646217560000|2022-03-02 10:39:20|32.56|32.48|32.53|32.45|32.56|32.48|32.53|32.45|15
1646217570000|2022-03-02 10:39:30|32.52|32.44|32.53|32.45|32.53|32.45|32.51|32.43|0
1646217580000|2022-03-02 10:39:40|32.52|32.44|32.53|32.45|32.53|32.45|32.51|32.43|0
1646217590000|2022-03-02 10:39:50|32.52|32.44|32.52|32.44|32.53|32.45|32.51|32.43|15
1646217600000|2022-03-02 10:40:00|32.53|32.45|32.53|32.45|32.53|32.45|32.53|32.45|0
1646217610000|2022-03-02 10:40:10|32.52|32.44|32.52|32.44|32.53|32.45|32.51|32.43|0
1646217620000|2022-03-02 10:40:20|32.53|32.45|32.53|32.45|32.53|32.45|32.53|32.45|3
1646217630000|2022-03-02 10:40:30|32.52|32.44|32.51|32.43|32.52|32.44|32.51|32.43|2
1646217640000|2022-03-02 10:40:40|32.52|32.44|32.53|32.45|32.53|32.45|32.52|32.44|9
1646217650000|2022-03-02 10:40:50|32.52|32.44|32.52|32.44|32.53|32.45|32.52|32.44|0
1646217660000|2022-03-02 10:41:00|32.51|32.43|32.51|32.43|32.52|32.44|32.51|32.43|0
1646217670000|2022-03-02 10:41:10|32.53|32.45|32.52|32.44|32.53|32.45|32.51|32.43|10
1646217680000|2022-03-02 10:41:20|32.51|32.43|32.52|32.44|32.53|32.45|32.51|32.43|0
1646217690000|2022-03-02 10:41:30|32.51|32.43|32.51|32.43|32.52|32.44|32.51|32.43|0
1646217700000|2022-03-02 10:41:40|32.52|32.44|32.48|32.4|32.53|32.45|32.48|32.4|0
1646217710000|2022-03-02 10:41:50|32.46|32.38|32.46|32.38|32.47|32.39|32.46|32.38|34
1646217720000|2022-03-02 10:42:00|32.47|32.39|32.47|32.39|32.48|32.4|32.47|32.39|5
1646217730000|2022-03-02 10:42:10|32.48|32.4|32.48|32.4|32.49|32.41|32.47|32.39|0
1646217740000|2022-03-02 10:42:20|32.49|32.41|32.49|32.41|32.49|32.41|32.49|32.41|0
1646217750000|2022-03-02 10:42:30|32.48|32.4|32.49|32.41|32.49|32.41|32.48|32.4|0
1646217760000|2022-03-02 10:42:40|32.51|32.43|32.51|32.43|32.52|32.44|32.49|32.41|21
1646217770000|2022-03-02 10:42:50|32.49|32.41|32.52|32.44|32.53|32.45|32.49|32.41|1
1646217780000|2022-03-02 10:43:00|32.53|32.45|32.54|32.46|32.55|32.47|32.53|32.45|0
1646217790000|2022-03-02 10:43:10|32.55|32.47|32.58|32.5|32.58|32.5|32.55|32.47|1
1646217800000|2022-03-02 10:43:20|32.57|32.49|32.6|32.52|32.62|32.54|32.57|32.49|2
1646217810000|2022-03-02 10:43:30|32.63|32.55|32.66|32.58|32.66|32.58|32.63|32.55|19
1646217820000|2022-03-02 10:43:40|32.68|32.6|32.65|32.57|32.68|32.6|32.65|32.57|0
1646217830000|2022-03-02 10:43:50|32.64|32.56|32.65|32.57|32.65|32.57|32.6|32.52|1
1646217840000|2022-03-02 10:44:00|32.62|32.54|32.6|32.52|32.62|32.54|32.59|32.51|1
1646217860000|2022-03-02 10:44:20|32.59|32.51|32.6|32.52|32.61|32.53|32.56|32.48|13
1646217870000|2022-03-02 10:44:30|32.59|32.51|32.6|32.52|32.6|32.52|32.59|32.51|1
1646217880000|2022-03-02 10:44:40|32.59|32.51|32.55|32.47|32.59|32.51|32.55|32.47|7
1646217890000|2022-03-02 10:44:50|32.54|32.46|32.53|32.45|32.54|32.46|32.53|32.45|5
1646217900000|2022-03-02 10:45:00|32.55|32.47|32.56|32.48|32.56|32.48|32.54|32.46|0
1646217910000|2022-03-02 10:45:10|32.55|32.47|32.56|32.48|32.56|32.48|32.53|32.45|7
1646217920000|2022-03-02 10:45:20|32.58|32.5|32.6|32.52|32.6|32.52|32.58|32.5|10
1646217930000|2022-03-02 10:45:30|32.59|32.51|32.58|32.5|32.6|32.52|32.58|32.5|0
1646217940000|2022-03-02 10:45:40|32.59|32.51|32.59|32.51|32.6|32.52|32.56|32.48|15
1646217950000|2022-03-02 10:45:50|32.6|32.52|32.56|32.48|32.6|32.52|32.56|32.48|0
1646217960000|2022-03-02 10:46:00|32.59|32.51|32.59|32.51|32.6|32.52|32.56|32.48|0
1646217970000|2022-03-02 10:46:10|32.6|32.52|32.59|32.51|32.6|32.52|32.59|32.51|0
1646217980000|2022-03-02 10:46:20|32.58|32.5|32.56|32.48|32.58|32.5|32.56|32.48|6
1646217990000|2022-03-02 10:46:30|32.58|32.5|32.56|32.48|32.58|32.5|32.56|32.48|0
1646218000000|2022-03-02 10:46:40|32.58|32.5|32.56|32.48|32.58|32.5|32.56|32.48|0
1646218010000|2022-03-02 10:46:50|32.58|32.5|32.58|32.5|32.58|32.5|32.56|32.48|0
1646218020000|2022-03-02 10:47:00|32.59|32.51|32.6|32.52|32.6|32.52|32.58|32.5|1
1646218030000|2022-03-02 10:47:10|32.59|32.51|32.6|32.52|32.6|32.52|32.59|32.51|0
1646218040000|2022-03-02 10:47:20|32.61|32.53|32.65|32.57|32.65|32.57|32.61|32.53|5
1646218070000|2022-03-02 10:47:50|32.7|32.62|32.57|32.49|32.7|32.62|32.57|32.49|590
1646218080000|2022-03-02 10:48:00|32.58|32.5|32.6|32.52|32.6|32.52|32.57|32.49|38
1646218090000|2022-03-02 10:48:10|32.61|32.53|32.61|32.53|32.61|32.53|32.57|32.49|34
1646218100000|2022-03-02 10:48:20|32.63|32.55|32.58|32.5|32.63|32.55|32.58|32.5|81
1646218120000|2022-03-02 10:48:40|32.57|32.49|32.58|32.5|32.58|32.5|32.57|32.49|0
1646218130000|2022-03-02 10:48:50|32.6|32.52|32.58|32.5|32.6|32.52|32.58|32.5|1
1646218140000|2022-03-02 10:49:00|32.6|32.52|32.58|32.5|32.6|32.52|32.57|32.49|24
1646218150000|2022-03-02 10:49:10|32.57|32.49|32.56|32.48|32.58|32.5|32.56|32.48|0
1646218160000|2022-03-02 10:49:20|32.57|32.49|32.57|32.49|32.57|32.49|32.57|32.49|16
1646218170000|2022-03-02 10:49:30|32.56|32.48|32.57|32.49|32.58|32.5|32.56|32.48|1
1646218180000|2022-03-02 10:49:40|32.56|32.48|32.58|32.5|32.58|32.5|32.56|32.48|0
1646218200000|2022-03-02 10:50:00|32.57|32.49|32.58|32.5|32.58|32.5|32.57|32.49|35
1646218210000|2022-03-02 10:50:10|32.59|32.51|32.66|32.58|32.66|32.58|32.59|32.51|246
1646218220000|2022-03-02 10:50:20|32.67|32.59|32.66|32.58|32.68|32.6|32.63|32.55|125
1646218230000|2022-03-02 10:50:30|32.65|32.57|32.67|32.59|32.67|32.59|32.65|32.57|3
1646218240000|2022-03-02 10:50:40|32.69|32.61|32.71|32.63|32.71|32.63|32.69|32.61|17
1646218250000|2022-03-02 10:50:50|32.69|32.61|32.74|32.66|32.74|32.66|32.69|32.61|19
1646218260000|2022-03-02 10:51:00|32.76|32.68|32.79|32.71|32.79|32.71|32.75|32.67|1
1646218270000|2022-03-02 10:51:10|32.82|32.74|32.79|32.71|32.82|32.74|32.79|32.71|18
1646218280000|2022-03-02 10:51:20|32.8|32.72|32.8|32.72|32.8|32.72|32.79|32.71|0
1646218290000|2022-03-02 10:51:30|32.79|32.71|32.79|32.71|32.81|32.73|32.78|32.7|0
1646218300000|2022-03-02 10:51:40|32.81|32.73|32.78|32.7|32.81|32.73|32.78|32.7|26
1646218310000|2022-03-02 10:51:50|||||||||1
1646218320000|2022-03-02 10:52:00|32.77|32.69|32.76|32.68|32.78|32.7|32.75|32.67|7
1646218330000|2022-03-02 10:52:10|32.77|32.69|32.73|32.65|32.77|32.69|32.73|32.65|55
1646218340000|2022-03-02 10:52:20|32.74|32.66|32.74|32.66|32.76|32.68|32.73|32.65|48
1646218350000|2022-03-02 10:52:30|32.76|32.68|32.76|32.68|32.76|32.68|32.74|32.66|0
1646218370000|2022-03-02 10:52:50|32.74|32.66|32.76|32.68|32.76|32.68|32.72|32.64|14
1646218380000|2022-03-02 10:53:00|32.74|32.66|32.74|32.66|32.76|32.68|32.73|32.65|0
1646218390000|2022-03-02 10:53:10|32.73|32.65|32.73|32.65|32.76|32.68|32.71|32.63|26
1646218400000|2022-03-02 10:53:20|32.72|32.64|32.76|32.68|32.76|32.68|32.72|32.64|7
1646218410000|2022-03-02 10:53:30|32.74|32.66|32.76|32.68|32.76|32.68|32.73|32.65|9
1646218420000|2022-03-02 10:53:40|32.78|32.7|32.81|32.73|32.81|32.73|32.78|32.7|31
1646218430000|2022-03-02 10:53:50|32.78|32.7|32.78|32.7|32.81|32.73|32.76|32.68|18
1646218440000|2022-03-02 10:54:00|32.77|32.69|32.81|32.73|32.81|32.73|32.77|32.69|21
1646218450000|2022-03-02 10:54:10|32.79|32.71|32.84|32.76|32.86|32.78|32.79|32.71|66
1646218460000|2022-03-02 10:54:20|32.86|32.78|32.87|32.79|32.88|32.8|32.84|32.76|27
1646218470000|2022-03-02 10:54:30|32.88|32.8|32.88|32.8|32.88|32.8|32.84|32.76|3
1646218480000|2022-03-02 10:54:40|32.87|32.79|32.88|32.8|32.88|32.8|32.87|32.79|0
1646218490000|2022-03-02 10:54:50|32.87|32.79|32.83|32.75|32.88|32.8|32.83|32.75|0
1646218500000|2022-03-02 10:55:00|32.81|32.73|32.78|32.7|32.81|32.73|32.76|32.68|62
1646218510000|2022-03-02 10:55:10|32.77|32.69|32.78|32.7|32.78|32.7|32.76|32.68|24
1646218520000|2022-03-02 10:55:20|32.77|32.69|32.69|32.61|32.77|32.69|32.69|32.61|88
1646218530000|2022-03-02 10:55:30|32.71|32.63|32.71|32.63|32.71|32.63|32.71|32.63|0
1646218540000|2022-03-02 10:55:40|32.69|32.61|32.71|32.63|32.71|32.63|32.69|32.61|0
1646218550000|2022-03-02 10:55:50|32.69|32.61|32.71|32.63|32.71|32.63|32.69|32.61|0
1646218560000|2022-03-02 10:56:00|32.69|32.61|32.71|32.63|32.71|32.63|32.68|32.6|0
1646218570000|2022-03-02 10:56:10|32.69|32.61|32.72|32.64|32.72|32.64|32.69|32.61|0
1646218580000|2022-03-02 10:56:20|32.71|32.63|32.69|32.61|32.71|32.63|32.69|32.61|2
1646218590000|2022-03-02 10:56:30|32.68|32.6|32.69|32.61|32.69|32.61|32.68|32.6|2
1646218600000|2022-03-02 10:56:40|32.72|32.64|32.74|32.66|32.74|32.66|32.72|32.64|0
1646218610000|2022-03-02 10:56:50|32.76|32.68|32.73|32.65|32.76|32.68|32.73|32.65|0
1646218620000|2022-03-02 10:57:00|32.72|32.64|32.71|32.63|32.73|32.65|32.68|32.6|1
1646218630000|2022-03-02 10:57:10|32.72|32.64|32.73|32.65|32.74|32.66|32.71|32.63|1
1646218640000|2022-03-02 10:57:20|32.74|32.66|32.73|32.65|32.74|32.66|32.72|32.64|0
1646218650000|2022-03-02 10:57:30|||||||||1
1646218660000|2022-03-02 10:57:40|32.74|32.66|32.74|32.66|32.75|32.67|32.73|32.65|1
1646218670000|2022-03-02 10:57:50|32.73|32.65|32.73|32.65|32.73|32.65|32.73|32.65|0
1646218680000|2022-03-02 10:58:00|32.71|32.63|32.72|32.64|32.73|32.65|32.7|32.62|0
1646218690000|2022-03-02 10:58:10|32.73|32.65|32.71|32.63|32.73|32.65|32.71|32.63|0
1646218700000|2022-03-02 10:58:20|32.72|32.64|32.72|32.64|32.72|32.64|32.72|32.64|0
1646218710000|2022-03-02 10:58:30|32.73|32.65|32.73|32.65|32.73|32.65|32.73|32.65|0
1646218720000|2022-03-02 10:58:40|32.75|32.67|32.72|32.64|32.77|32.69|32.7|32.62|3
1646218730000|2022-03-02 10:58:50|32.73|32.65|32.73|32.65|32.75|32.67|32.71|32.63|0
1646218740000|2022-03-02 10:59:00|32.75|32.67|32.76|32.68|32.76|32.68|32.75|32.67|2
1646218750000|2022-03-02 10:59:10|32.75|32.67|32.75|32.67|32.75|32.67|32.75|32.67|0
1646218760000|2022-03-02 10:59:20|32.76|32.68|32.75|32.67|32.76|32.68|32.75|32.67|0
1646218770000|2022-03-02 10:59:30|32.76|32.68|32.71|32.63|32.76|32.68|32.71|32.63|14
1646218780000|2022-03-02 10:59:40|32.72|32.64|32.71|32.63|32.74|32.66|32.69|32.61|35
1646218790000|2022-03-02 10:59:50|32.69|32.61|32.71|32.63|32.71|32.63|32.69|32.61|1
1646218800000|2022-03-02 11:00:00|32.69|32.61|32.69|32.61|32.71|32.63|32.68|32.6|20
1646218810000|2022-03-02 11:00:10|32.71|32.63|32.71|32.63|32.76|32.68|32.69|32.61|19
1646218820000|2022-03-02 11:00:20|32.69|32.61|32.75|32.67|32.75|32.67|32.66|32.58|8
1646218830000|2022-03-02 11:00:30|32.76|32.68|32.8|32.72|32.81|32.73|32.75|32.67|6
1646218840000|2022-03-02 11:00:40|32.79|32.71|32.76|32.68|32.8|32.72|32.76|32.68|3
1646218850000|2022-03-02 11:00:50|32.74|32.66|32.73|32.65|32.74|32.66|32.73|32.65|14
1646218860000|2022-03-02 11:01:00|32.7|32.62|32.69|32.61|32.73|32.65|32.69|32.61|49
1646218870000|2022-03-02 11:01:10|32.73|32.65|32.69|32.61|32.76|32.68|32.69|32.61|30
1646218880000|2022-03-02 11:01:20|32.7|32.62|32.72|32.64|32.73|32.65|32.69|32.61|0
1646218890000|2022-03-02 11:01:30|32.73|32.65|32.69|32.61|32.73|32.65|32.69|32.61|1
1646218900000|2022-03-02 11:01:40|32.72|32.64|32.72|32.64|32.73|32.65|32.72|32.64|0
1646218910000|2022-03-02 11:01:50|32.73|32.65|32.73|32.65|32.74|32.66|32.72|32.64|0
1646218920000|2022-03-02 11:02:00|32.74|32.66|32.74|32.66|32.79|32.71|32.74|32.66|4
1646218940000|2022-03-02 11:02:20|32.73|32.65|32.7|32.62|32.74|32.66|32.69|32.61|1
1646218950000|2022-03-02 11:02:30|32.72|32.64|32.74|32.66|32.74|32.66|32.72|32.64|6
1646218960000|2022-03-02 11:02:40|32.75|32.67|32.74|32.66|32.75|32.67|32.74|32.66|0
1646218970000|2022-03-02 11:02:50|32.73|32.65|32.79|32.71|32.79|32.71|32.73|32.65|1
1646218980000|2022-03-02 11:03:00|32.78|32.7|32.74|32.66|32.78|32.7|32.74|32.66|2
1646218990000|2022-03-02 11:03:10|32.73|32.65|32.74|32.66|32.74|32.66|32.73|32.65|0
1646219010000|2022-03-02 11:03:30|32.72|32.64|32.73|32.65|32.74|32.66|32.72|32.64|15
1646219020000|2022-03-02 11:03:40|32.72|32.64|32.69|32.61|32.74|32.66|32.69|32.61|30
1646219040000|2022-03-02 11:04:00|32.68|32.6|32.69|32.61|32.72|32.64|32.67|32.59|2
1646219050000|2022-03-02 11:04:10|32.67|32.59|32.67|32.59|32.67|32.59|32.67|32.59|3
1646219060000|2022-03-02 11:04:20|32.69|32.61|32.67|32.59|32.69|32.61|32.67|32.59|56
1646219070000|2022-03-02 11:04:30|32.68|32.6|32.67|32.59|32.69|32.61|32.67|32.59|14
1646219080000|2022-03-02 11:04:40|32.72|32.64|32.7|32.62|32.72|32.64|32.67|32.59|42
1646219090000|2022-03-02 11:04:50|32.73|32.65|32.74|32.66|32.74|32.66|32.73|32.65|1
1646219100000|2022-03-02 11:05:00|32.75|32.67|32.74|32.66|32.75|32.67|32.72|32.64|16
1646219110000|2022-03-02 11:05:10|32.73|32.65|32.74|32.66|32.74|32.66|32.7|32.62|1
1646219120000|2022-03-02 11:05:20|32.73|32.65|32.69|32.61|32.74|32.66|32.69|32.61|0
1646219130000|2022-03-02 11:05:30|32.7|32.62|32.69|32.61|32.7|32.62|32.69|32.61|0
1646219140000|2022-03-02 11:05:40|32.68|32.6|32.69|32.61|32.7|32.62|32.67|32.59|7
1646219150000|2022-03-02 11:05:50|32.7|32.62|32.7|32.62|32.7|32.62|32.7|32.62|0
1646219160000|2022-03-02 11:06:00|32.72|32.64|32.72|32.64|32.74|32.66|32.7|32.62|1
1646219170000|2022-03-02 11:06:10|32.74|32.66|32.74|32.66|32.74|32.66|32.72|32.64|0
1646219180000|2022-03-02 11:06:20|32.77|32.69|32.77|32.69|32.77|32.69|32.77|32.69|5
1646219190000|2022-03-02 11:06:30|32.78|32.7|32.79|32.71|32.79|32.71|32.78|32.7|0
1646219200000|2022-03-02 11:06:40|32.81|32.73|32.86|32.78|32.86|32.78|32.81|32.73|1
1646219210000|2022-03-02 11:06:50|32.85|32.77|32.86|32.78|32.86|32.78|32.83|32.75|23
1646219220000|2022-03-02 11:07:00|32.85|32.77|32.85|32.77|32.86|32.78|32.84|32.76|5
1646219230000|2022-03-02 11:07:10|32.84|32.76|32.76|32.68|32.84|32.76|32.76|32.68|2
1646219240000|2022-03-02 11:07:20|32.8|32.72|32.76|32.68|32.81|32.73|32.76|32.68|1
1646219260000|2022-03-02 11:07:40|32.75|32.67|32.74|32.66|32.76|32.68|32.74|32.66|6
1646219270000|2022-03-02 11:07:50|32.7|32.62|32.69|32.61|32.71|32.63|32.69|32.61|1
1646219280000|2022-03-02 11:08:00|32.7|32.62|32.69|32.61|32.74|32.66|32.69|32.61|0
1646219290000|2022-03-02 11:08:10|32.7|32.62|32.7|32.62|32.7|32.62|32.69|32.61|0
1646219300000|2022-03-02 11:08:20|32.69|32.61|32.69|32.61|32.7|32.62|32.69|32.61|0
1646219310000|2022-03-02 11:08:30|32.7|32.62|32.7|32.62|32.7|32.62|32.69|32.61|0
1646219320000|2022-03-02 11:08:40|32.72|32.64|32.72|32.64|32.73|32.65|32.72|32.64|1
1646219330000|2022-03-02 11:08:50|32.73|32.65|32.74|32.66|32.74|32.66|32.72|32.64|1
1646219340000|2022-03-02 11:09:00|32.73|32.65|32.74|32.66|32.74|32.66|32.7|32.62|0
1646219350000|2022-03-02 11:09:10|32.73|32.65|32.75|32.67|32.75|32.67|32.73|32.65|0
1646219360000|2022-03-02 11:09:20|32.74|32.66|32.74|32.66|32.74|32.66|32.74|32.66|0
1646219370000|2022-03-02 11:09:30|32.73|32.65|32.74|32.66|32.74|32.66|32.72|32.64|7
1646219400000|2022-03-02 11:10:00|32.73|32.65|32.75|32.67|32.77|32.69|32.73|32.65|20
1646219410000|2022-03-02 11:10:10|32.78|32.7|32.75|32.67|32.78|32.7|32.75|32.67|1
1646219420000|2022-03-02 11:10:20|32.74|32.66|32.75|32.67|32.75|32.67|32.74|32.66|18
1646219430000|2022-03-02 11:10:30|32.73|32.65|32.72|32.64|32.74|32.66|32.72|32.64|0
1646219450000|2022-03-02 11:10:50|32.73|32.65|32.73|32.65|32.73|32.65|32.72|32.64|2
1646219460000|2022-03-02 11:11:00|32.72|32.64|32.72|32.64|32.73|32.65|32.72|32.64|0
1646219470000|2022-03-02 11:11:10|32.73|32.65|32.72|32.64|32.74|32.66|32.72|32.64|3
1646219480000|2022-03-02 11:11:20|32.7|32.62|32.7|32.62|32.7|32.62|32.7|32.62|0
1646219490000|2022-03-02 11:11:30|32.69|32.61|32.67|32.59|32.69|32.61|32.67|32.59|5
1646219500000|2022-03-02 11:11:40|32.68|32.6|32.67|32.59|32.68|32.6|32.67|32.59|0
1646219510000|2022-03-02 11:11:50|32.68|32.6|32.67|32.59|32.68|32.6|32.67|32.59|0
1646219540000|2022-03-02 11:12:20|32.66|32.58|32.63|32.55|32.67|32.59|32.63|32.55|0
1646219550000|2022-03-02 11:12:30|32.65|32.57|32.65|32.57|32.66|32.58|32.65|32.57|1
1646219560000|2022-03-02 11:12:40|32.63|32.55|32.63|32.55|32.63|32.55|32.63|32.55|0
1646219580000|2022-03-02 11:13:00|32.66|32.58|32.67|32.59|32.67|32.59|32.66|32.58|4
1646219610000|2022-03-02 11:13:30|||||||||4
1646219640000|2022-03-02 11:14:00|32.66|32.58|32.67|32.59|32.67|32.59|32.66|32.58|2
1646219660000|2022-03-02 11:14:20|32.66|32.58|32.69|32.61|32.69|32.61|32.66|32.58|8
1646219670000|2022-03-02 11:14:30|32.72|32.64|32.72|32.64|32.72|32.64|32.69|32.61|1
1646219680000|2022-03-02 11:14:40|32.73|32.65|32.72|32.64|32.73|32.65|32.72|32.64|1
1646219690000|2022-03-02 11:14:50|32.73|32.65|32.72|32.64|32.73|32.65|32.72|32.64|14
1646219700000|2022-03-02 11:15:00|32.74|32.66|32.74|32.66|32.74|32.66|32.73|32.65|7
1646219710000|2022-03-02 11:15:10|32.73|32.65|32.74|32.66|32.75|32.67|32.73|32.65|1
1646219720000|2022-03-02 11:15:20|32.75|32.67|32.83|32.75|32.83|32.75|32.75|32.67|59
1646219730000|2022-03-02 11:15:30|32.82|32.74|32.81|32.73|32.83|32.75|32.8|32.72|13
1646219740000|2022-03-02 11:15:40|32.82|32.74|32.83|32.75|32.83|32.75|32.81|32.73|0
1646219750000|2022-03-02 11:15:50|32.86|32.78|32.87|32.79|32.87|32.79|32.86|32.78|15
1646219760000|2022-03-02 11:16:00|32.86|32.78|32.88|32.8|32.88|32.8|32.84|32.76|45
1646219780000|2022-03-02 11:16:20|32.9|32.82|32.89|32.81|32.9|32.82|32.88|32.8|36
1646219790000|2022-03-02 11:16:30|32.9|32.82|32.89|32.81|32.9|32.82|32.88|32.8|5
1646219800000|2022-03-02 11:16:40|32.9|32.82|32.9|32.82|32.9|32.82|32.9|32.82|1
1646219810000|2022-03-02 11:16:50|32.89|32.81|32.9|32.82|32.9|32.82|32.89|32.81|1
1646219820000|2022-03-02 11:17:00|32.89|32.81|32.89|32.81|32.9|32.82|32.89|32.81|14
1646219830000|2022-03-02 11:17:10|32.9|32.82|32.9|32.82|32.9|32.82|32.9|32.82|0
1646219840000|2022-03-02 11:17:20|32.89|32.81|32.9|32.82|32.9|32.82|32.89|32.81|8
1646219850000|2022-03-02 11:17:30|32.85|32.77|32.86|32.78|32.86|32.78|32.85|32.77|13
1646219860000|2022-03-02 11:17:40|32.85|32.77|32.89|32.81|32.89|32.81|32.85|32.77|16
1646219870000|2022-03-02 11:17:50|32.86|32.78|32.87|32.79|32.9|32.82|32.85|32.77|7
1646219880000|2022-03-02 11:18:00|32.89|32.81|32.9|32.82|32.9|32.82|32.89|32.81|7
1646219900000|2022-03-02 11:18:20|32.89|32.81|32.86|32.78|32.89|32.81|32.85|32.77|5
1646219910000|2022-03-02 11:18:30|32.85|32.77|32.85|32.77|32.86|32.78|32.85|32.77|0
1646219920000|2022-03-02 11:18:40|32.86|32.78|32.89|32.81|32.89|32.81|32.85|32.77|0
1646219930000|2022-03-02 11:18:50|32.86|32.78|32.87|32.79|32.88|32.8|32.85|32.77|2
1646219940000|2022-03-02 11:19:00|32.89|32.81|32.89|32.81|32.9|32.82|32.85|32.77|1
1646219950000|2022-03-02 11:19:10|32.9|32.82|32.89|32.81|32.91|32.83|32.89|32.81|0
1646219960000|2022-03-02 11:19:20|32.87|32.79|32.85|32.77|32.89|32.81|32.85|32.77|1
1646219970000|2022-03-02 11:19:30|32.88|32.8|32.89|32.81|32.89|32.81|32.88|32.8|0
1646219980000|2022-03-02 11:19:40|32.87|32.79|32.89|32.81|32.89|32.81|32.85|32.77|4
1646219990000|2022-03-02 11:19:50|32.86|32.78|32.86|32.78|32.89|32.81|32.85|32.77|6
1646220000000|2022-03-02 11:20:00|32.85|32.77|32.85|32.77|32.86|32.78|32.85|32.77|0
1646220010000|2022-03-02 11:20:10|32.89|32.81|32.89|32.81|32.89|32.81|32.88|32.8|31
1646220020000|2022-03-02 11:20:20|32.88|32.8|32.89|32.81|32.89|32.81|32.87|32.79|3
1646220030000|2022-03-02 11:20:30|32.87|32.79|32.89|32.81|32.89|32.81|32.87|32.79|10
1646220040000|2022-03-02 11:20:40|32.87|32.79|32.85|32.77|32.89|32.81|32.85|32.77|25
1646220070000|2022-03-02 11:21:10|32.89|32.81|32.9|32.82|32.9|32.82|32.89|32.81|3
1646220080000|2022-03-02 11:21:20|32.89|32.81|32.9|32.82|32.9|32.82|32.89|32.81|0
1646220100000|2022-03-02 11:21:40|32.89|32.81|32.87|32.79|32.89|32.81|32.85|32.77|1
1646220110000|2022-03-02 11:21:50|32.85|32.77|32.85|32.77|32.88|32.8|32.85|32.77|0
1646220120000|2022-03-02 11:22:00|32.88|32.8|32.85|32.77|32.88|32.8|32.85|32.77|0
1646220140000|2022-03-02 11:22:20|32.83|32.75|32.83|32.75|32.83|32.75|32.83|32.75|13
1646220150000|2022-03-02 11:22:30|32.88|32.8|32.83|32.75|32.88|32.8|32.83|32.75|9
1646220180000|2022-03-02 11:23:00|32.82|32.74|32.81|32.73|32.82|32.74|32.81|32.73|3
1646220190000|2022-03-02 11:23:10|32.82|32.74|32.81|32.73|32.82|32.74|32.81|32.73|0
1646220230000|2022-03-02 11:23:50|32.8|32.72|32.81|32.73|32.81|32.73|32.8|32.72|1
1646220240000|2022-03-02 11:24:00|32.8|32.72|32.79|32.71|32.8|32.72|32.79|32.71|6
1646220250000|2022-03-02 11:24:10|32.8|32.72|32.79|32.71|32.8|32.72|32.77|32.69|2
1646220260000|2022-03-02 11:24:20|32.8|32.72|32.81|32.73|32.81|32.73|32.79|32.71|0
1646220270000|2022-03-02 11:24:30|32.79|32.71|32.79|32.71|32.79|32.71|32.79|32.71|1
1646220280000|2022-03-02 11:24:40|||||||||15
1646220290000|2022-03-02 11:24:50|32.76|32.68|32.75|32.67|32.77|32.69|32.74|32.66|26
1646220300000|2022-03-02 11:25:00|32.76|32.68|32.79|32.71|32.8|32.72|32.75|32.67|5
1646220310000|2022-03-02 11:25:10|32.77|32.69|32.74|32.66|32.77|32.69|32.74|32.66|4
1646220330000|2022-03-02 11:25:30|32.7|32.62|32.67|32.59|32.7|32.62|32.67|32.59|13
1646220340000|2022-03-02 11:25:40|32.65|32.57|32.67|32.59|32.67|32.59|32.65|32.57|1
1646220350000|2022-03-02 11:25:50|32.64|32.56|32.62|32.54|32.67|32.59|32.62|32.54|2
1646220360000|2022-03-02 11:26:00|32.67|32.59|32.67|32.59|32.67|32.59|32.63|32.55|5
1646220370000|2022-03-02 11:26:10|32.65|32.57|32.67|32.59|32.67|32.59|32.64|32.56|2
1646220380000|2022-03-02 11:26:20|32.64|32.56|32.63|32.55|32.67|32.59|32.62|32.54|14
1646220390000|2022-03-02 11:26:30|32.64|32.56|32.62|32.54|32.64|32.56|32.62|32.54|0
1646220400000|2022-03-02 11:26:40|32.67|32.59|32.67|32.59|32.67|32.59|32.67|32.59|3
1646220410000|2022-03-02 11:26:50|32.69|32.61|32.67|32.59|32.69|32.61|32.67|32.59|14
1646220430000|2022-03-02 11:27:10|32.63|32.55|32.67|32.59|32.67|32.59|32.63|32.55|15
1646220440000|2022-03-02 11:27:20|32.68|32.6|32.67|32.59|32.68|32.6|32.67|32.59|0
1646220450000|2022-03-02 11:27:30|32.68|32.6|32.67|32.59|32.69|32.61|32.67|32.59|0
1646220460000|2022-03-02 11:27:40|32.66|32.58|32.67|32.59|32.67|32.59|32.65|32.57|2
1646220470000|2022-03-02 11:27:50|32.66|32.58|32.67|32.59|32.67|32.59|32.65|32.57|1
1646220480000|2022-03-02 11:28:00|32.65|32.57|32.67|32.59|32.67|32.59|32.65|32.57|2
1646220490000|2022-03-02 11:28:10|32.66|32.58|32.66|32.58|32.67|32.59|32.65|32.57|3
1646220500000|2022-03-02 11:28:20|32.67|32.59|32.62|32.54|32.67|32.59|32.62|32.54|1
1646220510000|2022-03-02 11:28:30|32.63|32.55|32.67|32.59|32.67|32.59|32.62|32.54|11
1646220520000|2022-03-02 11:28:40|32.66|32.58|32.65|32.57|32.66|32.58|32.65|32.57|83
1646220540000|2022-03-02 11:29:00|32.66|32.58|32.67|32.59|32.67|32.59|32.65|32.57|4
1646220550000|2022-03-02 11:29:10|32.66|32.58|32.67|32.59|32.67|32.59|32.65|32.57|2
1646220560000|2022-03-02 11:29:20|32.66|32.58|32.63|32.55|32.67|32.59|32.63|32.55|7
1646220570000|2022-03-02 11:29:30|32.61|32.53|32.6|32.52|32.61|32.53|32.58|32.5|29
1646220590000|2022-03-02 11:29:50|||||||||12
1646220600000|2022-03-02 11:30:00|32.62|32.54|32.65|32.57|32.65|32.57|32.6|32.52|1
1646220610000|2022-03-02 11:30:10|32.63|32.55|32.63|32.55|32.65|32.57|32.63|32.55|0
1646220620000|2022-03-02 11:30:20|32.65|32.57|32.65|32.57|32.65|32.57|32.63|32.55|0
1646220630000|2022-03-02 11:30:30|32.63|32.55|32.67|32.59|32.67|32.59|32.63|32.55|1
1646220640000|2022-03-02 11:30:40|32.63|32.55|32.63|32.55|32.63|32.55|32.63|32.55|31
1646220650000|2022-03-02 11:30:50|32.66|32.58|32.63|32.55|32.67|32.59|32.63|32.55|1
1646220660000|2022-03-02 11:31:00|32.62|32.54|32.65|32.57|32.67|32.59|32.62|32.54|13
1646220670000|2022-03-02 11:31:10|32.63|32.55|32.62|32.54|32.63|32.55|32.61|32.53|3
1646220730000|2022-03-02 11:32:10|32.61|32.53|32.62|32.54|32.62|32.54|32.61|32.53|10
1646220740000|2022-03-02 11:32:20|32.6|32.52|32.58|32.5|32.62|32.54|32.55|32.47|23
1646220750000|2022-03-02 11:32:30|32.6|32.52|32.55|32.47|32.6|32.52|32.55|32.47|12
1646220760000|2022-03-02 11:32:40|32.56|32.48|32.53|32.45|32.6|32.52|32.51|32.43|70
1646220770000|2022-03-02 11:32:50|32.52|32.44|32.57|32.49|32.57|32.49|32.52|32.44|1
1646220780000|2022-03-02 11:33:00|32.58|32.5|32.56|32.48|32.6|32.52|32.56|32.48|4
1646220790000|2022-03-02 11:33:10|32.6|32.52|32.6|32.52|32.6|32.52|32.6|32.52|5
1646220800000|2022-03-02 11:33:20|32.61|32.53|32.67|32.59|32.7|32.62|32.61|32.53|36
1646220810000|2022-03-02 11:33:30|32.68|32.6|32.68|32.6|32.72|32.64|32.68|32.6|6
1646220820000|2022-03-02 11:33:40|32.7|32.62|32.68|32.6|32.7|32.62|32.66|32.58|1
1646220830000|2022-03-02 11:33:50|32.66|32.58|32.65|32.57|32.68|32.6|32.65|32.57|0
1646220840000|2022-03-02 11:34:00|32.63|32.55|32.63|32.55|32.65|32.57|32.6|32.52|2
1646220850000|2022-03-02 11:34:10|32.65|32.57|32.65|32.57|32.65|32.57|32.6|32.52|0
1646220860000|2022-03-02 11:34:20|32.62|32.54|32.65|32.57|32.65|32.57|32.62|32.54|0
1646220870000|2022-03-02 11:34:30|32.63|32.55|32.6|32.52|32.63|32.55|32.6|32.52|15
1646220880000|2022-03-02 11:34:40|32.61|32.53|32.6|32.52|32.61|32.53|32.6|32.52|0
1646220890000|2022-03-02 11:34:50|32.61|32.53|32.61|32.53|32.61|32.53|32.6|32.52|0
1646220900000|2022-03-02 11:35:00|32.6|32.52|32.57|32.49|32.6|32.52|32.57|32.49|20
1646220910000|2022-03-02 11:35:10|32.58|32.5|32.58|32.5|32.61|32.53|32.58|32.5|0
1646220920000|2022-03-02 11:35:20|32.57|32.49|32.57|32.49|32.61|32.53|32.57|32.49|1
1646220930000|2022-03-02 11:35:30|32.58|32.5|32.57|32.49|32.58|32.5|32.57|32.49|0
1646220940000|2022-03-02 11:35:40|32.59|32.51|32.61|32.53|32.61|32.53|32.59|32.51|6
1646220950000|2022-03-02 11:35:50|32.6|32.52|32.61|32.53|32.61|32.53|32.58|32.5|2
1646220960000|2022-03-02 11:36:00|32.63|32.55|32.57|32.49|32.63|32.55|32.57|32.49|18
1646220970000|2022-03-02 11:36:10|32.58|32.5|32.56|32.48|32.58|32.5|32.56|32.48|0
1646220980000|2022-03-02 11:36:20|32.55|32.47|32.55|32.47|32.56|32.48|32.55|32.47|36
1646220990000|2022-03-02 11:36:30|32.53|32.45|32.56|32.48|32.56|32.48|32.53|32.45|11
1646221000000|2022-03-02 11:36:40|32.55|32.47|32.55|32.47|32.56|32.48|32.55|32.47|0
1646221010000|2022-03-02 11:36:50|32.56|32.48|32.6|32.52|32.6|32.52|32.56|32.48|7
1646221030000|2022-03-02 11:37:10|32.58|32.5|32.6|32.52|32.6|32.52|32.57|32.49|2
1646221040000|2022-03-02 11:37:20|32.58|32.5|32.57|32.49|32.58|32.5|32.57|32.49|0
1646221060000|2022-03-02 11:37:40|32.61|32.53|32.64|32.56|32.64|32.56|32.59|32.51|40
1646221070000|2022-03-02 11:37:50|32.63|32.55|32.62|32.54|32.63|32.55|32.61|32.53|0
1646221080000|2022-03-02 11:38:00|32.63|32.55|32.63|32.55|32.64|32.56|32.63|32.55|1
1646221090000|2022-03-02 11:38:10|32.61|32.53|32.63|32.55|32.63|32.55|32.61|32.53|0
1646221100000|2022-03-02 11:38:20|32.64|32.56|32.64|32.56|32.64|32.56|32.62|32.54|2
1646221110000|2022-03-02 11:38:30|32.63|32.55|32.63|32.55|32.63|32.55|32.63|32.55|0
1646221120000|2022-03-02 11:38:40|32.62|32.54|32.63|32.55|32.64|32.56|32.62|32.54|0
1646221130000|2022-03-02 11:38:50|32.64|32.56|32.64|32.56|32.64|32.56|32.63|32.55|0
1646221150000|2022-03-02 11:39:10|32.66|32.58|32.66|32.58|32.69|32.61|32.66|32.58|1
1646221160000|2022-03-02 11:39:20|32.67|32.59|32.67|32.59|32.69|32.61|32.66|32.58|0
1646221170000|2022-03-02 11:39:30|32.66|32.58|32.67|32.59|32.69|32.61|32.66|32.58|5
1646221180000|2022-03-02 11:39:40|32.66|32.58|32.66|32.58|32.66|32.58|32.64|32.56|0
1646221190000|2022-03-02 11:39:50|32.64|32.56|32.64|32.56|32.64|32.56|32.64|32.56|0
1646221200000|2022-03-02 11:40:00|32.63|32.55|32.64|32.56|32.64|32.56|32.63|32.55|2
1646221210000|2022-03-02 11:40:10|32.63|32.55|32.61|32.53|32.64|32.56|32.61|32.53|34
1646221220000|2022-03-02 11:40:20|32.59|32.51|32.59|32.51|32.59|32.51|32.59|32.51|0
1646221230000|2022-03-02 11:40:30|32.61|32.53|32.61|32.53|32.61|32.53|32.61|32.53|0
1646221240000|2022-03-02 11:40:40|32.58|32.5|32.57|32.49|32.58|32.5|32.57|32.49|3
1646221250000|2022-03-02 11:40:50|32.54|32.46|32.56|32.48|32.56|32.48|32.54|32.46|13
1646221260000|2022-03-02 11:41:00|32.57|32.49|32.59|32.51|32.59|32.51|32.57|32.49|31
1646221270000|2022-03-02 11:41:10|32.58|32.5|32.59|32.51|32.59|32.51|32.58|32.5|0
1646221290000|2022-03-02 11:41:30|32.58|32.5|32.59|32.51|32.59|32.51|32.58|32.5|0
1646221310000|2022-03-02 11:41:50|32.58|32.5|32.59|32.51|32.59|32.51|32.58|32.5|0
1646221320000|2022-03-02 11:42:00|32.58|32.5|32.59|32.51|32.59|32.51|32.58|32.5|9
1646221330000|2022-03-02 11:42:10|32.61|32.53|32.61|32.53|32.61|32.53|32.61|32.53|0
1646221340000|2022-03-02 11:42:20|32.59|32.51|32.59|32.51|32.59|32.51|32.58|32.5|0
1646221350000|2022-03-02 11:42:30|32.57|32.49|32.58|32.5|32.59|32.51|32.57|32.49|40
1646221360000|2022-03-02 11:42:40|32.59|32.51|32.57|32.49|32.59|32.51|32.57|32.49|44
1646221370000|2022-03-02 11:42:50|32.58|32.5|32.61|32.53|32.61|32.53|32.58|32.5|0
1646221380000|2022-03-02 11:43:00|32.57|32.49|32.54|32.46|32.59|32.51|32.52|32.44|53
1646221390000|2022-03-02 11:43:10|32.55|32.47|32.55|32.47|32.55|32.47|32.55|32.47|41
1646221400000|2022-03-02 11:43:20|32.56|32.48|32.57|32.49|32.57|32.49|32.56|32.48|0
1646221410000|2022-03-02 11:43:30|32.55|32.47|32.56|32.48|32.57|32.49|32.55|32.47|44
1646221420000|2022-03-02 11:43:40|32.57|32.49|32.62|32.54|32.62|32.54|32.56|32.48|19
1646221430000|2022-03-02 11:43:50|32.64|32.56|32.67|32.59|32.67|32.59|32.64|32.56|15
1646221440000|2022-03-02 11:44:00|32.66|32.58|32.73|32.65|32.73|32.65|32.62|32.54|240
1646221450000|2022-03-02 11:44:10|32.74|32.66|32.73|32.65|32.74|32.66|32.72|32.64|59
1646221460000|2022-03-02 11:44:20|32.74|32.66|32.72|32.64|32.75|32.67|32.72|32.64|9
1646221470000|2022-03-02 11:44:30|32.71|32.63|32.69|32.61|32.72|32.64|32.69|32.61|4
1646221480000|2022-03-02 11:44:40|32.73|32.65|32.69|32.61|32.73|32.65|32.69|32.61|25
1646221490000|2022-03-02 11:44:50|32.68|32.6|32.66|32.58|32.68|32.6|32.64|32.56|5
1646221500000|2022-03-02 11:45:00|32.64|32.56|32.59|32.51|32.64|32.56|32.59|32.51|4
1646221520000|2022-03-02 11:45:20|32.61|32.53|32.59|32.51|32.61|32.53|32.59|32.51|1
1646221530000|2022-03-02 11:45:30|32.61|32.53|32.59|32.51|32.61|32.53|32.59|32.51|0
1646221540000|2022-03-02 11:45:40|32.61|32.53|32.61|32.53|32.64|32.56|32.59|32.51|5
1646221550000|2022-03-02 11:45:50|32.59|32.51|32.61|32.53|32.61|32.53|32.59|32.51|0
1646221560000|2022-03-02 11:46:00|32.59|32.51|32.59|32.51|32.61|32.53|32.59|32.51|0
1646221570000|2022-03-02 11:46:10|32.57|32.49|32.61|32.53|32.61|32.53|32.57|32.49|8
1646221580000|2022-03-02 11:46:20|32.59|32.51|32.58|32.5|32.59|32.51|32.57|32.49|2
1646221590000|2022-03-02 11:46:30|32.59|32.51|32.58|32.5|32.61|32.53|32.57|32.49|0
1646221600000|2022-03-02 11:46:40|32.57|32.49|32.59|32.51|32.61|32.53|32.57|32.49|5
1646221610000|2022-03-02 11:46:50|32.58|32.5|32.58|32.5|32.59|32.51|32.57|32.49|0
1646221620000|2022-03-02 11:47:00|32.57|32.49|32.57|32.49|32.6|32.52|32.57|32.49|1
1646221630000|2022-03-02 11:47:10|32.59|32.51|32.57|32.49|32.62|32.54|32.57|32.49|1
1646221640000|2022-03-02 11:47:20|32.58|32.5|32.57|32.49|32.58|32.5|32.57|32.49|0
1646221650000|2022-03-02 11:47:30|32.56|32.48|32.57|32.49|32.57|32.49|32.54|32.46|50
1646221660000|2022-03-02 11:47:40|32.61|32.53|32.57|32.49|32.61|32.53|32.57|32.49|1
1646221670000|2022-03-02 11:47:50|32.59|32.51|32.57|32.49|32.59|32.51|32.57|32.49|0
1646221680000|2022-03-02 11:48:00|32.59|32.51|32.57|32.49|32.59|32.51|32.57|32.49|0
1646221710000|2022-03-02 11:48:30|||||||||1
1646221720000|2022-03-02 11:48:40|32.56|32.48|32.56|32.48|32.56|32.48|32.56|32.48|121
1646221730000|2022-03-02 11:48:50|32.57|32.49|32.57|32.49|32.57|32.49|32.57|32.49|0
1646221770000|2022-03-02 11:49:30|32.62|32.54|32.6|32.52|32.62|32.54|32.6|32.52|4
1646221780000|2022-03-02 11:49:40|32.62|32.54|32.62|32.54|32.62|32.54|32.61|32.53|0
1646221790000|2022-03-02 11:49:50|32.61|32.53|32.62|32.54|32.62|32.54|32.61|32.53|0
1646221800000|2022-03-02 11:50:00|32.61|32.53|32.62|32.54|32.62|32.54|32.6|32.52|15
1646221820000|2022-03-02 11:50:20|32.61|32.53|32.62|32.54|32.62|32.54|32.6|32.52|6
1646221830000|2022-03-02 11:50:30|32.64|32.56|32.62|32.54|32.64|32.56|32.62|32.54|0
1646221840000|2022-03-02 11:50:40|32.67|32.59|32.67|32.59|32.67|32.59|32.67|32.59|36
1646221860000|2022-03-02 11:51:00|32.68|32.6|32.67|32.59|32.68|32.6|32.67|32.59|0
1646221880000|2022-03-02 11:51:20|32.68|32.6|32.68|32.6|32.68|32.6|32.67|32.59|0
1646221890000|2022-03-02 11:51:30|32.67|32.59|32.64|32.56|32.67|32.59|32.64|32.56|0
1646221900000|2022-03-02 11:51:40|32.66|32.58|32.66|32.58|32.66|32.58|32.66|32.58|0
1646221910000|2022-03-02 11:51:50|32.67|32.59|32.64|32.56|32.67|32.59|32.64|32.56|0
1646221920000|2022-03-02 11:52:00|32.63|32.55|32.64|32.56|32.64|32.56|32.63|32.55|24
1646221930000|2022-03-02 11:52:10|32.63|32.55|32.64|32.56|32.64|32.56|32.63|32.55|0
1646221940000|2022-03-02 11:52:20|32.63|32.55|32.64|32.56|32.64|32.56|32.59|32.51|2
1646221960000|2022-03-02 11:52:40|32.66|32.58|32.64|32.56|32.66|32.58|32.64|32.56|0
1646221980000|2022-03-02 11:53:00|32.66|32.58|32.66|32.58|32.67|32.59|32.66|32.58|1
1646221990000|2022-03-02 11:53:10|32.67|32.59|32.69|32.61|32.69|32.61|32.67|32.59|26
1646222030000|2022-03-02 11:53:50|32.68|32.6|32.67|32.59|32.69|32.61|32.67|32.59|1
1646222040000|2022-03-02 11:54:00|32.66|32.58|32.69|32.61|32.69|32.61|32.66|32.58|9
1646222050000|2022-03-02 11:54:10|32.67|32.59|32.69|32.61|32.69|32.61|32.67|32.59|2
1646222060000|2022-03-02 11:54:20|32.68|32.6|32.64|32.56|32.68|32.6|32.64|32.56|0
1646222070000|2022-03-02 11:54:30|32.63|32.55|32.59|32.51|32.64|32.56|32.59|32.51|5
1646222080000|2022-03-02 11:54:40|32.61|32.53|32.63|32.55|32.64|32.56|32.61|32.53|0
1646222090000|2022-03-02 11:54:50|32.64|32.56|32.64|32.56|32.64|32.56|32.62|32.54|0
1646222100000|2022-03-02 11:55:00|32.63|32.55|32.64|32.56|32.64|32.56|32.63|32.55|0
1646222110000|2022-03-02 11:55:10|32.63|32.55|32.64|32.56|32.64|32.56|32.63|32.55|0
1646222130000|2022-03-02 11:55:30|32.61|32.53|32.61|32.53|32.62|32.54|32.61|32.53|17
1646222140000|2022-03-02 11:55:40|32.59|32.51|32.58|32.5|32.61|32.53|32.57|32.49|1
1646222150000|2022-03-02 11:55:50|32.57|32.49|32.59|32.51|32.59|32.51|32.57|32.49|34
1646222160000|2022-03-02 11:56:00|32.58|32.5|32.57|32.49|32.59|32.51|32.57|32.49|19
1646222170000|2022-03-02 11:56:10|||||||||6
1646222180000|2022-03-02 11:56:20|32.59|32.51|32.59|32.51|32.61|32.53|32.59|32.51|15
1646222190000|2022-03-02 11:56:30|32.61|32.53|32.58|32.5|32.61|32.53|32.58|32.5|4
1646222200000|2022-03-02 11:56:40|32.59|32.51|32.58|32.5|32.61|32.53|32.57|32.49|0
1646222210000|2022-03-02 11:56:50|32.61|32.53|32.61|32.53|32.61|32.53|32.57|32.49|1
1646222220000|2022-03-02 11:57:00|32.59|32.51|32.58|32.5|32.61|32.53|32.58|32.5|0
1646222230000|2022-03-02 11:57:10|32.57|32.49|32.59|32.51|32.59|32.51|32.57|32.49|0
1646222240000|2022-03-02 11:57:20|32.61|32.53|32.61|32.53|32.61|32.53|32.61|32.53|0
1646222260000|2022-03-02 11:57:40|32.64|32.56|32.63|32.55|32.64|32.56|32.62|32.54|4
1646222270000|2022-03-02 11:57:50|32.62|32.54|32.61|32.53|32.63|32.55|32.61|32.53|0
1646222280000|2022-03-02 11:58:00|32.57|32.49|32.57|32.49|32.57|32.49|32.57|32.49|3
1646222290000|2022-03-02 11:58:10|32.55|32.47|32.55|32.47|32.55|32.47|32.54|32.46|17
1646222300000|2022-03-02 11:58:20|32.56|32.48|32.52|32.44|32.56|32.48|32.52|32.44|2
1646222320000|2022-03-02 11:58:40|32.51|32.43|32.5|32.42|32.51|32.43|32.47|32.39|5
1646222330000|2022-03-02 11:58:50|32.49|32.41|32.49|32.41|32.5|32.42|32.49|32.41|0
1646222340000|2022-03-02 11:59:00|32.5|32.42|32.5|32.42|32.51|32.43|32.49|32.41|0
1646222350000|2022-03-02 11:59:10|32.51|32.43|32.5|32.42|32.51|32.43|32.5|32.42|1
1646222360000|2022-03-02 11:59:20|32.51|32.43|32.51|32.43|32.51|32.43|32.5|32.42|0
1646222370000|2022-03-02 11:59:30|32.5|32.42|32.52|32.44|32.52|32.44|32.5|32.42|1
1646222380000|2022-03-02 11:59:40|32.51|32.43|32.5|32.42|32.52|32.44|32.5|32.42|0
1646222390000|2022-03-02 11:59:50|32.51|32.43|32.5|32.42|32.51|32.43|32.5|32.42|0
1646222400000|2022-03-02 12:00:00|32.49|32.41|32.5|32.42|32.5|32.42|32.48|32.4|4
1646222410000|2022-03-02 12:00:10|32.49|32.41|32.49|32.41|32.5|32.42|32.49|32.41|64
1646222420000|2022-03-02 12:00:20|32.52|32.44|32.48|32.4|32.52|32.44|32.48|32.4|72
1646222430000|2022-03-02 12:00:30|32.45|32.37|32.46|32.38|32.47|32.39|32.45|32.37|10
1646222440000|2022-03-02 12:00:40|32.48|32.4|32.47|32.39|32.48|32.4|32.46|32.38|25
1646222450000|2022-03-02 12:00:50|32.46|32.38|32.47|32.39|32.47|32.39|32.46|32.38|28
1646222460000|2022-03-02 12:01:00|32.48|32.4|32.46|32.38|32.49|32.41|32.46|32.38|37
1646222470000|2022-03-02 12:01:10|||||||||6
1646222480000|2022-03-02 12:01:20|32.48|32.4|32.48|32.4|32.48|32.4|32.47|32.39|11
1646222490000|2022-03-02 12:01:30|32.47|32.39|32.48|32.4|32.48|32.4|32.46|32.38|3
1646222500000|2022-03-02 12:01:40|32.47|32.39|32.48|32.4|32.48|32.4|32.46|32.38|12
1646222540000|2022-03-02 12:02:20|32.47|32.39|32.43|32.35|32.48|32.4|32.43|32.35|2
1646222550000|2022-03-02 12:02:30|32.41|32.33|32.41|32.33|32.42|32.34|32.41|32.33|4
1646222590000|2022-03-02 12:03:10|32.39|32.31|32.39|32.31|32.39|32.31|32.39|32.31|34
1646222600000|2022-03-02 12:03:20|32.37|32.29|32.36|32.28|32.37|32.29|32.36|32.28|11
1646222620000|2022-03-02 12:03:40|32.37|32.29|32.41|32.33|32.41|32.33|32.37|32.29|1
1646222630000|2022-03-02 12:03:50|||||||||11
1646222640000|2022-03-02 12:04:00|32.4|32.32|32.38|32.3|32.41|32.33|32.36|32.28|49
1646222650000|2022-03-02 12:04:10|32.41|32.33|32.41|32.33|32.42|32.34|32.41|32.33|32
1646222660000|2022-03-02 12:04:20|32.39|32.31|32.39|32.31|32.39|32.31|32.39|32.31|0
1646222670000|2022-03-02 12:04:30|32.41|32.33|32.41|32.33|32.41|32.33|32.41|32.33|4
1646222680000|2022-03-02 12:04:40|32.39|32.31|32.39|32.31|32.39|32.31|32.39|32.31|2
1646222690000|2022-03-02 12:04:50|32.38|32.3|32.38|32.3|32.38|32.3|32.38|32.3|0
1646222720000|2022-03-02 12:05:20|32.39|32.31|32.39|32.31|32.39|32.31|32.39|32.31|0
1646222730000|2022-03-02 12:05:30|32.38|32.3|32.38|32.3|32.38|32.3|32.38|32.3|0
1646222740000|2022-03-02 12:05:40|32.37|32.29|32.38|32.3|32.38|32.3|32.34|32.26|28
1646222750000|2022-03-02 12:05:50|32.37|32.29|32.37|32.29|32.38|32.3|32.37|32.29|0
1646222760000|2022-03-02 12:06:00|32.38|32.3|32.38|32.3|32.38|32.3|32.36|32.28|0
1646222780000|2022-03-02 12:06:20|32.39|32.31|32.38|32.3|32.39|32.31|32.38|32.3|5
1646222800000|2022-03-02 12:06:40|32.35|32.27|32.34|32.26|32.35|32.27|32.34|32.26|1
1646222810000|2022-03-02 12:06:50|||||||||154
1646222820000|2022-03-02 12:07:00|32.36|32.28|32.34|32.26|32.36|32.28|32.34|32.26|0
1646222830000|2022-03-02 12:07:10|32.36|32.28|32.36|32.28|32.36|32.28|32.36|32.28|0
1646222840000|2022-03-02 12:07:20|32.34|32.26|32.33|32.25|32.34|32.26|32.33|32.25|5
1646222850000|2022-03-02 12:07:30|32.36|32.28|32.33|32.25|32.36|32.28|32.32|32.24|0
1646222860000|2022-03-02 12:07:40|32.34|32.26|32.35|32.27|32.36|32.28|32.33|32.25|0
1646222870000|2022-03-02 12:07:50|32.36|32.28|32.35|32.27|32.36|32.28|32.33|32.25|0
1646222880000|2022-03-02 12:08:00|32.33|32.25|32.36|32.28|32.36|32.28|32.33|32.25|0
1646222900000|2022-03-02 12:08:20|32.35|32.27|32.37|32.29|32.37|32.29|32.34|32.26|3
1646222910000|2022-03-02 12:08:30|32.39|32.31|32.37|32.29|32.39|32.31|32.37|32.29|7
1646222920000|2022-03-02 12:08:40|32.36|32.28|32.37|32.29|32.37|32.29|32.36|32.28|0
1646222930000|2022-03-02 12:08:50|32.36|32.28|32.37|32.29|32.37|32.29|32.36|32.28|0
1646222940000|2022-03-02 12:09:00|32.39|32.31|32.39|32.31|32.39|32.31|32.39|32.31|12
1646222950000|2022-03-02 12:09:10|32.37|32.29|32.36|32.28|32.37|32.29|32.35|32.27|1
1646222960000|2022-03-02 12:09:20|32.37|32.29|32.41|32.33|32.41|32.33|32.37|32.29|13
1646222970000|2022-03-02 12:09:30|32.4|32.32|32.39|32.31|32.41|32.33|32.39|32.31|2
1646222980000|2022-03-02 12:09:40|32.4|32.32|32.41|32.33|32.41|32.33|32.4|32.32|0
1646222990000|2022-03-02 12:09:50|32.4|32.32|32.37|32.29|32.4|32.32|32.36|32.28|0
1646223000000|2022-03-02 12:10:00|32.36|32.28|32.36|32.28|32.36|32.28|32.36|32.28|0
1646223010000|2022-03-02 12:10:10|32.35|32.27|32.34|32.26|32.36|32.28|32.34|32.26|9
1646223020000|2022-03-02 12:10:20|32.32|32.24|32.34|32.26|32.34|32.26|32.32|32.24|0
1646223030000|2022-03-02 12:10:30|32.32|32.24|32.32|32.24|32.32|32.24|32.29|32.21|11
1646223040000|2022-03-02 12:10:40|32.34|32.26|32.34|32.26|32.34|32.26|32.32|32.24|0
1646223060000|2022-03-02 12:11:00|32.36|32.28|32.34|32.26|32.36|32.28|32.34|32.26|7
1646223080000|2022-03-02 12:11:20|32.29|32.21|32.29|32.21|32.29|32.21|32.29|32.21|4
1646223090000|2022-03-02 12:11:30|32.3|32.22|32.34|32.26|32.34|32.26|32.29|32.21|3
1646223100000|2022-03-02 12:11:40|32.31|32.23|32.32|32.24|32.32|32.24|32.31|32.23|18
1646223110000|2022-03-02 12:11:50|32.31|32.23|32.29|32.21|32.31|32.23|32.29|32.21|1
1646223150000|2022-03-02 12:12:30|32.26|32.18|32.26|32.18|32.26|32.18|32.26|32.18|15
1646223160000|2022-03-02 12:12:40|32.27|32.19|32.29|32.21|32.29|32.21|32.27|32.19|0
1646223170000|2022-03-02 12:12:50|32.26|32.18|32.29|32.21|32.32|32.24|32.26|32.18|8
1646223180000|2022-03-02 12:13:00|32.28|32.2|32.29|32.21|32.29|32.21|32.25|32.17|12
1646223190000|2022-03-02 12:13:10|32.28|32.2|32.26|32.18|32.28|32.2|32.25|32.17|4
1646223200000|2022-03-02 12:13:20|32.25|32.17|32.28|32.2|32.28|32.2|32.25|32.17|6
1646223210000|2022-03-02 12:13:30|32.29|32.21|32.29|32.21|32.29|32.21|32.26|32.18|1
1646223240000|2022-03-02 12:14:00|32.28|32.2|32.29|32.21|32.29|32.21|32.28|32.2|3
1646223250000|2022-03-02 12:14:10|32.28|32.2|32.26|32.18|32.28|32.2|32.26|32.18|0
1646223270000|2022-03-02 12:14:30|32.28|32.2|32.29|32.21|32.29|32.21|32.28|32.2|8
1646223280000|2022-03-02 12:14:40|32.28|32.2|32.28|32.2|32.29|32.21|32.26|32.18|0
1646223290000|2022-03-02 12:14:50|32.26|32.18|32.26|32.18|32.26|32.18|32.26|32.18|0
1646223300000|2022-03-02 12:15:00|32.25|32.17|32.21|32.13|32.25|32.17|32.21|32.13|8
1646223310000|2022-03-02 12:15:10|32.24|32.16|32.26|32.18|32.26|32.18|32.24|32.16|26
1646223380000|2022-03-02 12:16:20|32.25|32.17|32.24|32.16|32.25|32.17|32.24|32.16|3
1646223390000|2022-03-02 12:16:30|32.25|32.17|32.26|32.18|32.26|32.18|32.25|32.17|1
1646223400000|2022-03-02 12:16:40|32.31|32.23|32.3|32.22|32.31|32.23|32.3|32.22|23
1646223410000|2022-03-02 12:16:50|32.31|32.23|32.26|32.18|32.31|32.23|32.26|32.18|5
1646223430000|2022-03-02 12:17:10|32.24|32.16|32.24|32.16|32.24|32.16|32.24|32.16|1
1646223440000|2022-03-02 12:17:20|32.26|32.18|32.26|32.18|32.26|32.18|32.24|32.16|2
1646223460000|2022-03-02 12:17:40|||||||||1
1646223470000|2022-03-02 12:17:50|||||||||10
1646223480000|2022-03-02 12:18:00|32.24|32.16|32.26|32.18|32.26|32.18|32.23|32.15|1
1646223490000|2022-03-02 12:18:10|32.24|32.16|32.26|32.18|32.26|32.18|32.24|32.16|2
1646223510000|2022-03-02 12:18:30|||||||||1
1646223530000|2022-03-02 12:18:50|32.29|32.21|32.26|32.18|32.31|32.23|32.26|32.18|6
1646223540000|2022-03-02 12:19:00|32.29|32.21|32.29|32.21|32.29|32.21|32.29|32.21|8
1646223550000|2022-03-02 12:19:10|32.3|32.22|32.31|32.23|32.34|32.26|32.3|32.22|9
1646223560000|2022-03-02 12:19:20|32.34|32.26|32.39|32.31|32.39|32.31|32.32|32.24|10
1646223570000|2022-03-02 12:19:30|32.37|32.29|32.39|32.31|32.39|32.31|32.36|32.28|2
1646223580000|2022-03-02 12:19:40|32.4|32.32|32.44|32.36|32.44|32.36|32.4|32.32|7
1646223590000|2022-03-02 12:19:50|32.42|32.34|32.42|32.34|32.42|32.34|32.4|32.32|1
1646223600000|2022-03-02 12:20:00|32.41|32.33|32.51|32.43|32.51|32.43|32.41|32.33|78
1646223610000|2022-03-02 12:20:10|32.47|32.39|32.51|32.43|32.53|32.45|32.47|32.39|144
1646223630000|2022-03-02 12:20:30|32.49|32.41|32.53|32.45|32.53|32.45|32.49|32.41|2
1646223640000|2022-03-02 12:20:40|32.52|32.44|32.49|32.41|32.52|32.44|32.48|32.4|3
1646223650000|2022-03-02 12:20:50|32.48|32.4|32.49|32.41|32.51|32.43|32.47|32.39|0
1646223660000|2022-03-02 12:21:00|32.51|32.43|32.49|32.41|32.51|32.43|32.47|32.39|1
1646223670000|2022-03-02 12:21:10|32.47|32.39|32.46|32.38|32.47|32.39|32.46|32.38|17
1646223680000|2022-03-02 12:21:20|32.45|32.37|32.42|32.34|32.45|32.37|32.42|32.34|2
1646223690000|2022-03-02 12:21:30|32.41|32.33|32.41|32.33|32.41|32.33|32.4|32.32|0
1646223700000|2022-03-02 12:21:40|32.43|32.35|32.44|32.36|32.44|32.36|32.41|32.33|5
1646223710000|2022-03-02 12:21:50|32.41|32.33|32.46|32.38|32.46|32.38|32.41|32.33|3
1646223720000|2022-03-02 12:22:00|32.44|32.36|32.46|32.38|32.48|32.4|32.44|32.36|2
1646223730000|2022-03-02 12:22:10|32.44|32.36|32.44|32.36|32.46|32.38|32.44|32.36|0
1646223740000|2022-03-02 12:22:20|32.43|32.35|32.44|32.36|32.46|32.38|32.43|32.35|3
1646223750000|2022-03-02 12:22:30|32.46|32.38|32.47|32.39|32.48|32.4|32.44|32.36|4
1646223760000|2022-03-02 12:22:40|32.48|32.4|32.44|32.36|32.48|32.4|32.44|32.36|0
1646223770000|2022-03-02 12:22:50|32.46|32.38|32.46|32.38|32.46|32.38|32.44|32.36|5
1646223780000|2022-03-02 12:23:00|32.47|32.39|32.48|32.4|32.48|32.4|32.47|32.39|0
1646223790000|2022-03-02 12:23:10|32.49|32.41|32.46|32.38|32.52|32.44|32.46|32.38|3
1646223800000|2022-03-02 12:23:20|32.48|32.4|32.46|32.38|32.49|32.41|32.46|32.38|0
1646223810000|2022-03-02 12:23:30|32.44|32.36|32.44|32.36|32.44|32.36|32.43|32.35|2
1646223820000|2022-03-02 12:23:40|32.46|32.38|32.44|32.36|32.46|32.38|32.44|32.36|0
1646223830000|2022-03-02 12:23:50|32.47|32.39|32.41|32.33|32.47|32.39|32.41|32.33|2
1646223840000|2022-03-02 12:24:00|32.42|32.34|32.41|32.33|32.42|32.34|32.41|32.33|4
1646223850000|2022-03-02 12:24:10|||||||||21
1646223860000|2022-03-02 12:24:20|32.42|32.34|32.45|32.37|32.45|32.37|32.41|32.33|8
1646223870000|2022-03-02 12:24:30|32.46|32.38|32.43|32.35|32.46|32.38|32.42|32.34|13
1646223880000|2022-03-02 12:24:40|32.42|32.34|32.4|32.32|32.42|32.34|32.4|32.32|2
1646223890000|2022-03-02 12:24:50|32.41|32.33|32.39|32.31|32.41|32.33|32.39|32.31|0
1646223910000|2022-03-02 12:25:10|32.42|32.34|32.44|32.36|32.44|32.36|32.42|32.34|15
1646223920000|2022-03-02 12:25:20|32.42|32.34|32.49|32.41|32.49|32.41|32.42|32.34|26
1646223930000|2022-03-02 12:25:30|32.51|32.43|32.51|32.43|32.51|32.43|32.51|32.43|0
1646223940000|2022-03-02 12:25:40|32.53|32.45|32.48|32.4|32.54|32.46|32.47|32.39|50
1646223950000|2022-03-02 12:25:50|32.49|32.41|32.51|32.43|32.51|32.43|32.48|32.4|1
1646223960000|2022-03-02 12:26:00|||||||||1
1646223980000|2022-03-02 12:26:20|32.47|32.39|32.47|32.39|32.48|32.4|32.46|32.38|5
1646223990000|2022-03-02 12:26:30|32.48|32.4|32.51|32.43|32.51|32.43|32.48|32.4|5
1646224000000|2022-03-02 12:26:40|||||||||1
1646224010000|2022-03-02 12:26:50|32.53|32.45|32.53|32.45|32.54|32.46|32.52|32.44|10
1646224020000|2022-03-02 12:27:00|32.52|32.44|32.51|32.43|32.53|32.45|32.51|32.43|10
1646224030000|2022-03-02 12:27:10|32.52|32.44|32.53|32.45|32.53|32.45|32.51|32.43|11
1646224040000|2022-03-02 12:27:20|||||||||1
1646224050000|2022-03-02 12:27:30|32.55|32.47|32.56|32.48|32.56|32.48|32.54|32.46|5
1646224060000|2022-03-02 12:27:40|32.59|32.51|32.57|32.49|32.59|32.51|32.57|32.49|19
1646224070000|2022-03-02 12:27:50|32.58|32.5|32.56|32.48|32.58|32.5|32.56|32.48|3
1646224080000|2022-03-02 12:28:00|32.58|32.5|32.61|32.53|32.62|32.54|32.58|32.5|79
1646224090000|2022-03-02 12:28:10|32.62|32.54|32.65|32.57|32.65|32.57|32.62|32.54|4
1646224100000|2022-03-02 12:28:20|32.64|32.56|32.65|32.57|32.65|32.57|32.62|32.54|4
1646224110000|2022-03-02 12:28:30|32.62|32.54|32.65|32.57|32.65|32.57|32.62|32.54|3
1646224120000|2022-03-02 12:28:40|32.63|32.55|32.65|32.57|32.65|32.57|32.62|32.54|15
1646224130000|2022-03-02 12:28:50|||||||||1
1646224140000|2022-03-02 12:29:00|32.62|32.54|32.64|32.56|32.65|32.57|32.61|32.53|2
1646224150000|2022-03-02 12:29:10|32.62|32.54|32.65|32.57|32.65|32.57|32.61|32.53|4
1646224160000|2022-03-02 12:29:20|32.63|32.55|32.62|32.54|32.65|32.57|32.62|32.54|2
1646224170000|2022-03-02 12:29:30|32.61|32.53|32.61|32.53|32.63|32.55|32.6|32.52|8
1646224180000|2022-03-02 12:29:40|32.6|32.52|32.6|32.52|32.61|32.53|32.6|32.52|35
1646224190000|2022-03-02 12:29:50|32.61|32.53|32.6|32.52|32.61|32.53|32.6|32.52|2
1646224200000|2022-03-02 12:30:00|32.57|32.49|32.55|32.47|32.58|32.5|32.55|32.47|22
1646224210000|2022-03-02 12:30:10|32.56|32.48|32.58|32.5|32.58|32.5|32.56|32.48|3
1646224220000|2022-03-02 12:30:20|32.6|32.52|32.63|32.55|32.66|32.58|32.57|32.49|62
1646224230000|2022-03-02 12:30:30|32.65|32.57|32.84|32.76|32.84|32.76|32.65|32.57|47
1646224240000|2022-03-02 12:30:40|32.82|32.74|32.83|32.75|32.86|32.78|32.74|32.66|26
1646224250000|2022-03-02 12:30:50|32.82|32.74|32.9|32.82|32.9|32.82|32.82|32.74|54
1646224260000|2022-03-02 12:31:00|32.91|32.83|32.95|32.87|32.95|32.87|32.88|32.8|35
1646224270000|2022-03-02 12:31:10|32.93|32.85|32.89|32.81|32.95|32.87|32.89|32.81|62
1646224280000|2022-03-02 12:31:20|32.9|32.82|32.83|32.75|32.9|32.82|32.83|32.75|21
1646224290000|2022-03-02 12:31:30|32.79|32.71|32.79|32.71|32.84|32.76|32.79|32.71|7
1646224300000|2022-03-02 12:31:40|32.81|32.73|32.87|32.79|32.89|32.81|32.79|32.71|45
1646224310000|2022-03-02 12:31:50|32.89|32.81|32.83|32.75|32.89|32.81|32.83|32.75|5
1646224320000|2022-03-02 12:32:00|32.84|32.76|32.81|32.73|32.87|32.79|32.81|32.73|2
1646224330000|2022-03-02 12:32:10|32.82|32.74|32.76|32.68|32.82|32.74|32.76|32.68|3
1646224340000|2022-03-02 12:32:20|32.74|32.66|32.68|32.6|32.74|32.66|32.68|32.6|15
1646224350000|2022-03-02 12:32:30|32.69|32.61|32.72|32.64|32.77|32.69|32.69|32.61|5
1646224360000|2022-03-02 12:32:40|32.73|32.65|32.74|32.66|32.77|32.69|32.72|32.64|1
1646224370000|2022-03-02 12:32:50|32.73|32.65|32.77|32.69|32.77|32.69|32.73|32.65|0
1646224380000|2022-03-02 12:33:00|32.76|32.68|32.7|32.62|32.76|32.68|32.7|32.62|4
1646224390000|2022-03-02 12:33:10|32.72|32.64|32.7|32.62|32.72|32.64|32.7|32.62|10
1646224400000|2022-03-02 12:33:20|32.71|32.63|32.75|32.67|32.75|32.67|32.71|32.63|3
1646224410000|2022-03-02 12:33:30|32.76|32.68|32.77|32.69|32.78|32.7|32.76|32.68|3
1646224420000|2022-03-02 12:33:40|32.8|32.72|32.75|32.67|32.8|32.72|32.75|32.67|5
1646224430000|2022-03-02 12:33:50|32.73|32.65|32.75|32.67|32.75|32.67|32.73|32.65|0
1646224440000|2022-03-02 12:34:00|32.76|32.68|32.77|32.69|32.77|32.69|32.76|32.68|2
1646224450000|2022-03-02 12:34:10|32.78|32.7|32.8|32.72|32.82|32.74|32.78|32.7|14
1646224460000|2022-03-02 12:34:20|32.78|32.7|32.78|32.7|32.8|32.72|32.78|32.7|0
1646224470000|2022-03-02 12:34:30|32.8|32.72|32.82|32.74|32.82|32.74|32.8|32.72|1
1646224480000|2022-03-02 12:34:40|32.81|32.73|32.83|32.75|32.86|32.78|32.8|32.72|11
1646224490000|2022-03-02 12:34:50|32.82|32.74|32.8|32.72|32.82|32.74|32.8|32.72|6
1646224500000|2022-03-02 12:35:00|32.77|32.69|32.75|32.67|32.79|32.71|32.75|32.67|5
1646224510000|2022-03-02 12:35:10|32.64|32.56|32.64|32.56|32.65|32.57|32.64|32.56|18
1646224520000|2022-03-02 12:35:20|32.68|32.6|32.69|32.61|32.7|32.62|32.68|32.6|3
1646224530000|2022-03-02 12:35:30|32.68|32.6|32.69|32.61|32.69|32.61|32.68|32.6|1
1646224540000|2022-03-02 12:35:40|32.68|32.6|32.67|32.59|32.68|32.6|32.67|32.59|0
1646224550000|2022-03-02 12:35:50|32.66|32.58|32.67|32.59|32.67|32.59|32.66|32.58|1
1646224560000|2022-03-02 12:36:00|32.66|32.58|32.67|32.59|32.67|32.59|32.62|32.54|3
1646224570000|2022-03-02 12:36:10|32.69|32.61|32.68|32.6|32.72|32.64|32.68|32.6|14
1646224580000|2022-03-02 12:36:20|32.72|32.64|32.68|32.6|32.72|32.64|32.67|32.59|0
1646224590000|2022-03-02 12:36:30|32.71|32.63|32.68|32.6|32.71|32.63|32.68|32.6|6
1646224600000|2022-03-02 12:36:40|32.7|32.62|32.71|32.63|32.72|32.64|32.68|32.6|2
1646224610000|2022-03-02 12:36:50|32.72|32.64|32.72|32.64|32.73|32.65|32.72|32.64|0
1646224620000|2022-03-02 12:37:00|32.7|32.62|32.69|32.61|32.7|32.62|32.68|32.6|1
1646224630000|2022-03-02 12:37:10|32.71|32.63|32.72|32.64|32.73|32.65|32.71|32.63|2
1646224640000|2022-03-02 12:37:20|32.71|32.63|32.72|32.64|32.72|32.64|32.71|32.63|1
1646224650000|2022-03-02 12:37:30|32.74|32.66|32.77|32.69|32.77|32.69|32.73|32.65|6
1646224660000|2022-03-02 12:37:40|32.74|32.66|32.74|32.66|32.74|32.66|32.72|32.64|5
1646224670000|2022-03-02 12:37:50|32.73|32.65|32.77|32.69|32.77|32.69|32.72|32.64|112
1646224680000|2022-03-02 12:38:00|32.75|32.67|32.75|32.67|32.75|32.67|32.73|32.65|6
1646224690000|2022-03-02 12:38:10|32.74|32.66|32.72|32.64|32.74|32.66|32.7|32.62|3
1646224700000|2022-03-02 12:38:20|32.7|32.62|32.72|32.64|32.72|32.64|32.7|32.62|0
1646224710000|2022-03-02 12:38:30|32.7|32.62|32.7|32.62|32.7|32.62|32.7|32.62|0
1646224720000|2022-03-02 12:38:40|32.72|32.64|32.7|32.62|32.72|32.64|32.68|32.6|1
1646224740000|2022-03-02 12:39:00|32.67|32.59|32.67|32.59|32.68|32.6|32.67|32.59|1
1646224750000|2022-03-02 12:39:10|32.68|32.6|32.69|32.61|32.69|32.61|32.67|32.59|6
1646224760000|2022-03-02 12:39:20|32.68|32.6|32.68|32.6|32.68|32.6|32.67|32.59|3
1646224770000|2022-03-02 12:39:30|32.69|32.61|32.67|32.59|32.69|32.61|32.67|32.59|1
1646224780000|2022-03-02 12:39:40|32.69|32.61|32.65|32.57|32.69|32.61|32.65|32.57|1
1646224790000|2022-03-02 12:39:50|32.68|32.6|32.69|32.61|32.69|32.61|32.67|32.59|16
1646224800000|2022-03-02 12:40:00|32.68|32.6|32.64|32.56|32.7|32.62|32.64|32.56|7
1646224810000|2022-03-02 12:40:10|32.65|32.57|32.65|32.57|32.65|32.57|32.63|32.55|4
1646224820000|2022-03-02 12:40:20|32.63|32.55|32.58|32.5|32.64|32.56|32.57|32.49|33
1646224830000|2022-03-02 12:40:30|32.56|32.48|32.6|32.52|32.6|32.52|32.55|32.47|34
1646224840000|2022-03-02 12:40:40|32.59|32.51|32.6|32.52|32.6|32.52|32.56|32.48|137
1646224850000|2022-03-02 12:40:50|32.56|32.48|32.61|32.53|32.62|32.54|32.55|32.47|215
1646224860000|2022-03-02 12:41:00|32.62|32.54|32.62|32.54|32.62|32.54|32.62|32.54|0
1646224870000|2022-03-02 12:41:10|32.65|32.57|32.67|32.59|32.67|32.59|32.65|32.57|4
1646224880000|2022-03-02 12:41:20|32.7|32.62|32.7|32.62|32.7|32.62|32.7|32.62|2
1646224890000|2022-03-02 12:41:30|32.72|32.64|32.73|32.65|32.74|32.66|32.72|32.64|7
1646224900000|2022-03-02 12:41:40|32.74|32.66|32.74|32.66|32.74|32.66|32.73|32.65|8
1646224910000|2022-03-02 12:41:50|32.7|32.62|32.72|32.64|32.73|32.65|32.7|32.62|6
1646224930000|2022-03-02 12:42:10|32.7|32.62|32.7|32.62|32.72|32.64|32.69|32.61|3
1646224940000|2022-03-02 12:42:20|32.68|32.6|32.7|32.62|32.7|32.62|32.68|32.6|2
1646224950000|2022-03-02 12:42:30|32.69|32.61|32.7|32.62|32.7|32.62|32.69|32.61|0
1646224960000|2022-03-02 12:42:40|32.72|32.64|32.69|32.61|32.72|32.64|32.69|32.61|0
1646224970000|2022-03-02 12:42:50|32.7|32.62|32.72|32.64|32.72|32.64|32.7|32.62|1
1646224980000|2022-03-02 12:43:00|32.73|32.65|32.74|32.66|32.74|32.66|32.72|32.64|9
1646224990000|2022-03-02 12:43:10|32.73|32.65|32.7|32.62|32.74|32.66|32.7|32.62|0
1646225000000|2022-03-02 12:43:20|32.72|32.64|32.74|32.66|32.74|32.66|32.72|32.64|15
1646225010000|2022-03-02 12:43:30|32.73|32.65|32.73|32.65|32.74|32.66|32.72|32.64|3
1646225020000|2022-03-02 12:43:40|32.72|32.64|32.74|32.66|32.74|32.66|32.72|32.64|3
1646225030000|2022-03-02 12:43:50|32.75|32.67|32.75|32.67|32.75|32.67|32.74|32.66|5
1646225040000|2022-03-02 12:44:00|32.73|32.65|32.72|32.64|32.74|32.66|32.72|32.64|1
1646225050000|2022-03-02 12:44:10|32.73|32.65|32.74|32.66|32.75|32.67|32.73|32.65|5
1646225060000|2022-03-02 12:44:20|32.73|32.65|32.77|32.69|32.77|32.69|32.73|32.65|2
1646225070000|2022-03-02 12:44:30|32.75|32.67|32.77|32.69|32.77|32.69|32.75|32.67|0
1646225080000|2022-03-02 12:44:40|32.8|32.72|32.82|32.74|32.82|32.74|32.8|32.72|2
1646225090000|2022-03-02 12:44:50|32.8|32.72|32.8|32.72|32.82|32.74|32.79|32.71|3
1646225100000|2022-03-02 12:45:00|32.79|32.71|32.8|32.72|32.8|32.72|32.78|32.7|0
1646225110000|2022-03-02 12:45:10|32.78|32.7|32.77|32.69|32.78|32.7|32.77|32.69|0
1646225120000|2022-03-02 12:45:20|32.79|32.71|32.79|32.71|32.8|32.72|32.79|32.71|0
1646225130000|2022-03-02 12:45:30|32.78|32.7|32.79|32.71|32.79|32.71|32.78|32.7|13
1646225140000|2022-03-02 12:45:40|32.8|32.72|32.83|32.75|32.84|32.76|32.8|32.72|10
1646225150000|2022-03-02 12:45:50|32.84|32.76|32.82|32.74|32.84|32.76|32.82|32.74|9
1646225160000|2022-03-02 12:46:00|32.83|32.75|32.84|32.76|32.84|32.76|32.81|32.73|9
1646225170000|2022-03-02 12:46:10|32.85|32.77|32.85|32.77|32.85|32.77|32.85|32.77|0
1646225180000|2022-03-02 12:46:20|32.86|32.78|32.84|32.76|32.86|32.78|32.84|32.76|16
1646225190000|2022-03-02 12:46:30|32.83|32.75|32.86|32.78|32.86|32.78|32.82|32.74|3
1646225200000|2022-03-02 12:46:40|32.89|32.81|32.85|32.77|32.89|32.81|32.85|32.77|2
1646225210000|2022-03-02 12:46:50|32.86|32.78|32.85|32.77|32.86|32.78|32.85|32.77|15
1646225220000|2022-03-02 12:47:00|32.86|32.78|32.85|32.77|32.88|32.8|32.85|32.77|13
1646225230000|2022-03-02 12:47:10|32.84|32.76|32.85|32.77|32.85|32.77|32.82|32.74|22
1646225240000|2022-03-02 12:47:20|32.84|32.76|32.85|32.77|32.85|32.77|32.84|32.76|2
1646225250000|2022-03-02 12:47:30|32.87|32.79|32.87|32.79|32.88|32.8|32.85|32.77|17
1646225260000|2022-03-02 12:47:40|32.88|32.8|32.88|32.8|32.89|32.81|32.87|32.79|32
1646225270000|2022-03-02 12:47:50|32.89|32.81|32.89|32.81|32.9|32.82|32.87|32.79|26
1646225280000|2022-03-02 12:48:00|32.9|32.82|32.89|32.81|32.9|32.82|32.89|32.81|2
1646225290000|2022-03-02 12:48:10|32.88|32.8|32.87|32.79|32.88|32.8|32.87|32.79|0
1646225320000|2022-03-02 12:48:40|32.89|32.81|32.87|32.79|32.89|32.81|32.87|32.79|0
1646225330000|2022-03-02 12:48:50|32.88|32.8|32.88|32.8|32.89|32.81|32.88|32.8|0
1646225340000|2022-03-02 12:49:00|32.91|32.83|32.92|32.84|32.95|32.87|32.91|32.83|8
1646225350000|2022-03-02 12:49:10|32.91|32.83|32.91|32.83|32.92|32.84|32.9|32.82|3
1646225360000|2022-03-02 12:49:20|32.9|32.82|32.91|32.83|32.95|32.87|32.9|32.82|6
1646225380000|2022-03-02 12:49:40|32.92|32.84|32.91|32.83|32.92|32.84|32.91|32.83|0
1646225390000|2022-03-02 12:49:50|32.92|32.84|32.9|32.82|32.92|32.84|32.9|32.82|0
1646225400000|2022-03-02 12:50:00|32.88|32.8|32.86|32.78|32.88|32.8|32.86|32.78|1
1646225410000|2022-03-02 12:50:10|32.85|32.77|32.85|32.77|32.85|32.77|32.85|32.77|0
1646225420000|2022-03-02 12:50:20|32.86|32.78|32.9|32.82|32.9|32.82|32.86|32.78|9
1646225430000|2022-03-02 12:50:30|32.89|32.81|32.9|32.82|32.9|32.82|32.89|32.81|0
1646225450000|2022-03-02 12:50:50|32.89|32.81|32.88|32.8|32.89|32.81|32.88|32.8|0
1646225460000|2022-03-02 12:51:00|32.89|32.81|32.83|32.75|32.89|32.81|32.83|32.75|1
1646225490000|2022-03-02 12:51:30|32.81|32.73|32.8|32.72|32.81|32.73|32.8|32.72|0
1646225500000|2022-03-02 12:51:40|32.79|32.71|32.83|32.75|32.83|32.75|32.79|32.71|0
1646225510000|2022-03-02 12:51:50|32.81|32.73|32.83|32.75|32.83|32.75|32.81|32.73|3
1646225520000|2022-03-02 12:52:00|32.81|32.73|32.8|32.72|32.83|32.75|32.8|32.72|13
1646225530000|2022-03-02 12:52:10|32.83|32.75|32.85|32.77|32.85|32.77|32.83|32.75|2
1646225550000|2022-03-02 12:52:30|||||||||1
1646225570000|2022-03-02 12:52:50|32.84|32.76|32.83|32.75|32.85|32.77|32.83|32.75|3
1646225580000|2022-03-02 12:53:00|32.84|32.76|32.82|32.74|32.84|32.76|32.82|32.74|0
1646225590000|2022-03-02 12:53:10|32.83|32.75|32.82|32.74|32.83|32.75|32.82|32.74|0
1646225600000|2022-03-02 12:53:20|32.83|32.75|32.83|32.75|32.83|32.75|32.82|32.74|0
1646225610000|2022-03-02 12:53:30|32.82|32.74|32.82|32.74|32.83|32.75|32.82|32.74|0
1646225620000|2022-03-02 12:53:40|32.83|32.75|32.82|32.74|32.83|32.75|32.82|32.74|0
1646225640000|2022-03-02 12:54:00|32.78|32.7|32.78|32.7|32.78|32.7|32.78|32.7|7
1646225690000|2022-03-02 12:54:50|32.79|32.71|32.78|32.7|32.79|32.71|32.78|32.7|2
1646225700000|2022-03-02 12:55:00|32.79|32.71|32.82|32.74|32.82|32.74|32.79|32.71|2
1646225710000|2022-03-02 12:55:10|32.8|32.72|32.78|32.7|32.8|32.72|32.78|32.7|0
1646225720000|2022-03-02 12:55:20|32.79|32.71|32.78|32.7|32.79|32.71|32.78|32.7|0
1646225810000|2022-03-02 12:56:50|32.75|32.67|32.76|32.68|32.78|32.7|32.75|32.67|4
1646225820000|2022-03-02 12:57:00|32.77|32.69|32.76|32.68|32.78|32.7|32.76|32.68|0
1646225830000|2022-03-02 12:57:10|32.77|32.69|32.77|32.69|32.77|32.69|32.76|32.68|16
1646225840000|2022-03-02 12:57:20|32.76|32.68|32.78|32.7|32.78|32.7|32.76|32.68|4
1646225860000|2022-03-02 12:57:40|32.76|32.68|32.76|32.68|32.77|32.69|32.76|32.68|2
1646225870000|2022-03-02 12:57:50|32.77|32.69|32.79|32.71|32.79|32.71|32.76|32.68|1
1646225880000|2022-03-02 12:58:00|32.76|32.68|32.76|32.68|32.76|32.68|32.76|32.68|0
1646225900000|2022-03-02 12:58:20|32.75|32.67|32.76|32.68|32.76|32.68|32.75|32.67|0
1646225930000|2022-03-02 12:58:50|||||||||1
1646225950000|2022-03-02 12:59:10|32.75|32.67|32.76|32.68|32.76|32.68|32.74|32.66|2
1646225960000|2022-03-02 12:59:20|32.74|32.66|32.74|32.66|32.76|32.68|32.74|32.66|0
1646225970000|2022-03-02 12:59:30|32.76|32.68|32.75|32.67|32.76|32.68|32.74|32.66|0
1646225980000|2022-03-02 12:59:40|32.74|32.66|32.75|32.67|32.76|32.68|32.74|32.66|0
1646225990000|2022-03-02 12:59:50|32.74|32.66|32.76|32.68|32.76|32.68|32.71|32.63|0
1646226000000|2022-03-02 13:00:00|32.75|32.67|32.76|32.68|32.8|32.72|32.75|32.67|35
1646226010000|2022-03-02 13:00:10|32.78|32.7|32.76|32.68|32.78|32.7|32.76|32.68|0
1646226020000|2022-03-02 13:00:20|32.77|32.69|32.76|32.68|32.8|32.72|32.76|32.68|1
1646226050000|2022-03-02 13:00:50|32.77|32.69|32.76|32.68|32.77|32.69|32.76|32.68|0
1646226060000|2022-03-02 13:01:00|32.77|32.69|32.78|32.7|32.81|32.73|32.77|32.69|7
1646226070000|2022-03-02 13:01:10|32.83|32.75|32.83|32.75|32.83|32.75|32.83|32.75|27
1646226080000|2022-03-02 13:01:20|||||||||16
1646226090000|2022-03-02 13:01:30|32.82|32.74|32.8|32.72|32.82|32.74|32.8|32.72|19
1646226100000|2022-03-02 13:01:40|32.78|32.7|32.83|32.75|32.83|32.75|32.78|32.7|0
1646226120000|2022-03-02 13:02:00|32.81|32.73|32.83|32.75|32.83|32.75|32.8|32.72|0
1646226150000|2022-03-02 13:02:30|32.8|32.72|32.81|32.73|32.81|32.73|32.8|32.72|1
1646226160000|2022-03-02 13:02:40|32.83|32.75|32.8|32.72|32.83|32.75|32.8|32.72|0
1646226170000|2022-03-02 13:02:50|32.78|32.7|32.73|32.65|32.78|32.7|32.73|32.65|2
1646226180000|2022-03-02 13:03:00|32.76|32.68|32.75|32.67|32.76|32.68|32.75|32.67|1
1646226190000|2022-03-02 13:03:10|32.76|32.68|32.78|32.7|32.78|32.7|32.76|32.68|0
1646226200000|2022-03-02 13:03:20|32.77|32.69|32.77|32.69|32.77|32.69|32.73|32.65|0
1646226210000|2022-03-02 13:03:30|32.76|32.68|32.78|32.7|32.78|32.7|32.76|32.68|0
1646226220000|2022-03-02 13:03:40|32.77|32.69|32.75|32.67|32.78|32.7|32.75|32.67|1
1646226230000|2022-03-02 13:03:50|32.76|32.68|32.77|32.69|32.78|32.7|32.75|32.67|1
1646226240000|2022-03-02 13:04:00|32.75|32.67|32.75|32.67|32.77|32.69|32.73|32.65|0
1646226250000|2022-03-02 13:04:10|32.76|32.68|32.78|32.7|32.78|32.7|32.75|32.67|1
1646226260000|2022-03-02 13:04:20|32.76|32.68|32.78|32.7|32.81|32.73|32.76|32.68|2
1646226290000|2022-03-02 13:04:50|32.77|32.69|32.78|32.7|32.78|32.7|32.77|32.69|2
1646226300000|2022-03-02 13:05:00|32.77|32.69|32.78|32.7|32.78|32.7|32.76|32.68|1
1646226310000|2022-03-02 13:05:10|32.82|32.74|32.83|32.75|32.83|32.75|32.81|32.73|12
1646226320000|2022-03-02 13:05:20|32.82|32.74|32.78|32.7|32.82|32.74|32.78|32.7|0
1646226330000|2022-03-02 13:05:30|32.79|32.71|32.8|32.72|32.8|32.72|32.78|32.7|1
1646226340000|2022-03-02 13:05:40|32.83|32.75|32.82|32.74|32.83|32.75|32.82|32.74|0
1646226350000|2022-03-02 13:05:50|32.8|32.72|32.82|32.74|32.82|32.74|32.8|32.72|0
1646226360000|2022-03-02 13:06:00|32.8|32.72|32.79|32.71|32.8|32.72|32.79|32.71|1
1646226370000|2022-03-02 13:06:10|32.8|32.72|32.8|32.72|32.8|32.72|32.79|32.71|0
1646226380000|2022-03-02 13:06:20|32.79|32.71|32.78|32.7|32.8|32.72|32.78|32.7|0
1646226390000|2022-03-02 13:06:30|32.79|32.71|32.79|32.71|32.79|32.71|32.79|32.71|0
1646226400000|2022-03-02 13:06:40|32.78|32.7|32.78|32.7|32.79|32.71|32.77|32.69|0
1646226410000|2022-03-02 13:06:50|32.77|32.69|32.77|32.69|32.77|32.69|32.77|32.69|0
1646226420000|2022-03-02 13:07:00|32.74|32.66|32.74|32.66|32.74|32.66|32.73|32.65|1
1646226430000|2022-03-02 13:07:10|32.75|32.67|32.77|32.69|32.77|32.69|32.75|32.67|0
1646226440000|2022-03-02 13:07:20|32.76|32.68|32.74|32.66|32.77|32.69|32.74|32.66|0
1646226450000|2022-03-02 13:07:30|32.73|32.65|32.74|32.66|32.74|32.66|32.73|32.65|0
1646226460000|2022-03-02 13:07:40|32.73|32.65|32.74|32.66|32.77|32.69|32.73|32.65|2
1646226470000|2022-03-02 13:07:50|32.75|32.67|32.75|32.67|32.75|32.67|32.74|32.66|0
1646226480000|2022-03-02 13:08:00|32.74|32.66|32.77|32.69|32.77|32.69|32.74|32.66|3
1646226490000|2022-03-02 13:08:10|32.78|32.7|32.82|32.74|32.85|32.77|32.78|32.7|14
1646226500000|2022-03-02 13:08:20|32.83|32.75|32.89|32.81|32.89|32.81|32.82|32.74|26
1646226510000|2022-03-02 13:08:30|32.88|32.8|32.89|32.81|32.89|32.81|32.85|32.77|4
1646226520000|2022-03-02 13:08:40|32.87|32.79|32.91|32.83|32.91|32.83|32.87|32.79|57
1646226530000|2022-03-02 13:08:50|32.9|32.82|32.91|32.83|32.91|32.83|32.89|32.81|61
1646226540000|2022-03-02 13:09:00|32.92|32.84|32.91|32.83|32.92|32.84|32.91|32.83|0
1646226550000|2022-03-02 13:09:10|32.9|32.82|32.91|32.83|32.92|32.84|32.9|32.82|1
1646226560000|2022-03-02 13:09:20|32.92|32.84|32.87|32.79|32.92|32.84|32.87|32.79|0
1646226570000|2022-03-02 13:09:30|32.89|32.81|32.9|32.82|32.9|32.82|32.87|32.79|3
1646226580000|2022-03-02 13:09:40|32.91|32.83|32.9|32.82|32.91|32.83|32.9|32.82|0
1646226590000|2022-03-02 13:09:50|32.89|32.81|32.87|32.79|32.9|32.82|32.87|32.79|0
1646226610000|2022-03-02 13:10:10|32.89|32.81|32.85|32.77|32.89|32.81|32.85|32.77|12
1646226620000|2022-03-02 13:10:20|32.86|32.78|32.89|32.81|32.89|32.81|32.86|32.78|0
1646226630000|2022-03-02 13:10:30|32.9|32.82|32.92|32.84|32.92|32.84|32.9|32.82|5
1646226640000|2022-03-02 13:10:40|32.95|32.87|32.92|32.84|32.96|32.88|32.92|32.84|1
1646226650000|2022-03-02 13:10:50|32.91|32.83|32.91|32.83|32.91|32.83|32.91|32.83|0
1646226660000|2022-03-02 13:11:00|32.92|32.84|32.91|32.83|32.92|32.84|32.91|32.83|0
1646226670000|2022-03-02 13:11:10|32.9|32.82|32.91|32.83|32.91|32.83|32.9|32.82|0
1646226680000|2022-03-02 13:11:20|32.9|32.82|32.9|32.82|32.91|32.83|32.89|32.81|12
1646226690000|2022-03-02 13:11:30|32.89|32.81|32.9|32.82|32.92|32.84|32.89|32.81|1
1646226700000|2022-03-02 13:11:40|32.92|32.84|32.91|32.83|32.92|32.84|32.91|32.83|0
1646226710000|2022-03-02 13:11:50|32.92|32.84|32.92|32.84|32.92|32.84|32.92|32.84|0
1646226720000|2022-03-02 13:12:00|32.94|32.86|32.94|32.86|32.94|32.86|32.94|32.86|0
1646226730000|2022-03-02 13:12:10|32.95|32.87|32.96|32.88|32.97|32.89|32.95|32.87|3
1646226740000|2022-03-02 13:12:20|32.95|32.87|32.92|32.84|32.96|32.88|32.92|32.84|21
1646226750000|2022-03-02 13:12:30|32.93|32.85|32.97|32.89|32.97|32.89|32.92|32.84|13
1646226760000|2022-03-02 13:12:40|32.98|32.9|32.97|32.89|32.98|32.9|32.97|32.89|11
1646226770000|2022-03-02 13:12:50|32.98|32.9|33|32.92|33|32.92|32.98|32.9|0
1646226780000|2022-03-02 13:13:00|32.97|32.89|32.98|32.9|33|32.92|32.97|32.89|5
1646226790000|2022-03-02 13:13:10|33|32.92|32.98|32.9|33.01|32.93|32.97|32.89|0
1646226800000|2022-03-02 13:13:20|33|32.92|32.96|32.88|33.01|32.93|32.96|32.88|16
1646226810000|2022-03-02 13:13:30|32.97|32.89|32.97|32.89|32.97|32.89|32.97|32.89|0
1646226820000|2022-03-02 13:13:40|32.96|32.88|32.96|32.88|32.96|32.88|32.96|32.88|0
1646226830000|2022-03-02 13:13:50|32.97|32.89|32.95|32.87|32.97|32.89|32.92|32.84|2
1646226840000|2022-03-02 13:14:00|32.94|32.86|32.94|32.86|32.95|32.87|32.94|32.86|0
1646226850000|2022-03-02 13:14:10|32.95|32.87|32.94|32.86|32.96|32.88|32.94|32.86|0
1646226860000|2022-03-02 13:14:20|32.97|32.89|32.97|32.89|32.97|32.89|32.97|32.89|0
1646226870000|2022-03-02 13:14:30|||||||||2
1646226880000|2022-03-02 13:14:40|33|32.92|32.96|32.88|33|32.92|32.96|32.88|0
1646226890000|2022-03-02 13:14:50|32.95|32.87|32.97|32.89|32.97|32.89|32.95|32.87|0
1646226900000|2022-03-02 13:15:00|32.96|32.88|32.95|32.87|32.96|32.88|32.94|32.86|0
1646226910000|2022-03-02 13:15:10|32.94|32.86|32.97|32.89|32.97|32.89|32.94|32.86|0
1646226920000|2022-03-02 13:15:20|32.96|32.88|32.97|32.89|32.97|32.89|32.94|32.86|0
1646226930000|2022-03-02 13:15:30|32.94|32.86|32.96|32.88|32.96|32.88|32.94|32.86|0
1646226940000|2022-03-02 13:15:40|32.95|32.87|32.94|32.86|32.95|32.87|32.94|32.86|4
1646226950000|2022-03-02 13:15:50|32.95|32.87|32.95|32.87|32.95|32.87|32.95|32.87|0
1646226960000|2022-03-02 13:16:00|32.97|32.89|32.97|32.89|32.97|32.89|32.96|32.88|0
1646226970000|2022-03-02 13:16:10|32.96|32.88|32.94|32.86|32.96|32.88|32.94|32.86|0
1646226980000|2022-03-02 13:16:20|32.97|32.89|33|32.92|33.02|32.94|32.97|32.89|19
1646226990000|2022-03-02 13:16:30|32.99|32.91|32.99|32.91|32.99|32.91|32.99|32.91|0
1646227000000|2022-03-02 13:16:40|33|32.92|33|32.92|33|32.92|33|32.92|0
1646227010000|2022-03-02 13:16:50|33.02|32.94|33.01|32.93|33.02|32.94|33.01|32.93|39
1646227020000|2022-03-02 13:17:00|33.02|32.94|33.02|32.94|33.02|32.94|33.01|32.93|0
1646227030000|2022-03-02 13:17:10|33.01|32.93|33.03|32.95|33.04|32.96|33|32.92|39
1646227040000|2022-03-02 13:17:20|33.04|32.96|33.06|32.98|33.06|32.98|33.04|32.96|4
1646227050000|2022-03-02 13:17:30|33.07|32.99|33.06|32.98|33.07|32.99|33.04|32.96|0
1646227060000|2022-03-02 13:17:40|33.07|32.99|33.07|32.99|33.07|32.99|33.07|32.99|0
1646227070000|2022-03-02 13:17:50|33.08|33|33.04|32.96|33.09|33.01|33.04|32.96|0
1646227080000|2022-03-02 13:18:00|33.06|32.98|33.06|32.98|33.06|32.98|33.06|32.98|0
1646227090000|2022-03-02 13:18:10|33.04|32.96|33.01|32.93|33.04|32.96|32.99|32.91|3
1646227100000|2022-03-02 13:18:20|32.99|32.91|33.02|32.94|33.02|32.94|32.97|32.89|3
1646227110000|2022-03-02 13:18:30|33.01|32.93|33|32.92|33.01|32.93|32.97|32.89|6
1646227120000|2022-03-02 13:18:40|32.99|32.91|32.97|32.89|33|32.92|32.97|32.89|0
1646227130000|2022-03-02 13:18:50|32.99|32.91|33|32.92|33.01|32.93|32.97|32.89|0
1646227140000|2022-03-02 13:19:00|32.97|32.89|32.97|32.89|32.97|32.89|32.97|32.89|0
1646227150000|2022-03-02 13:19:10|32.95|32.87|32.95|32.87|32.95|32.87|32.92|32.84|1
1646227160000|2022-03-02 13:19:20|32.96|32.88|32.96|32.88|32.96|32.88|32.96|32.88|0
1646227170000|2022-03-02 13:19:30|32.98|32.9|33.01|32.93|33.01|32.93|32.97|32.89|18
1646227180000|2022-03-02 13:19:40|33|32.92|33.01|32.93|33.01|32.93|32.97|32.89|10
1646227190000|2022-03-02 13:19:50|33.04|32.96|33.03|32.95|33.04|32.96|33.02|32.94|1
1646227200000|2022-03-02 13:20:00|33.02|32.94|32.97|32.89|33.02|32.94|32.97|32.89|3
1646227210000|2022-03-02 13:20:10|32.95|32.87|32.97|32.89|32.97|32.89|32.95|32.87|1
1646227220000|2022-03-02 13:20:20|32.96|32.88|32.96|32.88|32.96|32.88|32.92|32.84|2
1646227230000|2022-03-02 13:20:30|32.95|32.87|32.92|32.84|32.95|32.87|32.92|32.84|0
1646227250000|2022-03-02 13:20:50|32.91|32.83|32.92|32.84|32.92|32.84|32.91|32.83|2
1646227260000|2022-03-02 13:21:00|32.91|32.83|32.91|32.83|32.92|32.84|32.9|32.82|2
1646227270000|2022-03-02 13:21:10|32.92|32.84|32.92|32.84|32.94|32.86|32.92|32.84|0
1646227280000|2022-03-02 13:21:20|32.96|32.88|32.96|32.88|32.96|32.88|32.95|32.87|1
1646227290000|2022-03-02 13:21:30|32.97|32.89|33.01|32.93|33.01|32.93|32.97|32.89|3
1646227300000|2022-03-02 13:21:40|33.04|32.96|33.03|32.95|33.04|32.96|33.03|32.95|3
1646227310000|2022-03-02 13:21:50|33.04|32.96|33.03|32.95|33.04|32.96|33.02|32.94|1
1646227320000|2022-03-02 13:22:00|33.04|32.96|33.01|32.93|33.04|32.96|33.01|32.93|0
1646227330000|2022-03-02 13:22:10|33.02|32.94|33.01|32.93|33.02|32.94|33.01|32.93|0
1646227340000|2022-03-02 13:22:20|33.02|32.94|33.01|32.93|33.02|32.94|33.01|32.93|0
1646227350000|2022-03-02 13:22:30|33.02|32.94|33.04|32.96|33.04|32.96|33.02|32.94|1
1646227360000|2022-03-02 13:22:40|33.03|32.95|33.04|32.96|33.04|32.96|33.03|32.95|0
1646227370000|2022-03-02 13:22:50|33.07|32.99|33.04|32.96|33.07|32.99|33.04|32.96|13
1646227380000|2022-03-02 13:23:00|33.06|32.98|33.03|32.95|33.06|32.98|32.99|32.91|1
1646227390000|2022-03-02 13:23:10|33.04|32.96|33.04|32.96|33.04|32.96|33.02|32.94|1
1646227400000|2022-03-02 13:23:20|33.03|32.95|33.04|32.96|33.04|32.96|33.03|32.95|0
1646227410000|2022-03-02 13:23:30|33.06|32.98|33.06|32.98|33.06|32.98|33.04|32.96|0
1646227420000|2022-03-02 13:23:40|33.07|32.99|33.09|33.01|33.09|33.01|33.07|32.99|1
1646227430000|2022-03-02 13:23:50|33.08|33|33.09|33.01|33.09|33.01|33.08|33|0
1646227450000|2022-03-02 13:24:10|33.1|33.02|33.07|32.99|33.1|33.02|33.05|32.97|46
1646227460000|2022-03-02 13:24:20|33.08|33|33.07|32.99|33.12|33.04|33.07|32.99|158
1646227470000|2022-03-02 13:24:30|33.09|33.01|33.07|32.99|33.12|33.04|33.07|32.99|3
1646227480000|2022-03-02 13:24:40|33.08|33|33.1|33.02|33.1|33.02|33.07|32.99|81
1646227490000|2022-03-02 13:24:50|33.08|33|33.08|33|33.1|33.02|33.07|32.99|31
1646227500000|2022-03-02 13:25:00|33.09|33.01|33.07|32.99|33.09|33.01|33.07|32.99|0
1646227520000|2022-03-02 13:25:20|33.08|33|33.07|32.99|33.09|33.01|33.07|32.99|8
1646227530000|2022-03-02 13:25:30|33.08|33|33.07|32.99|33.08|33|33.07|32.99|0
1646227540000|2022-03-02 13:25:40|33.09|33.01|33.1|33.02|33.1|33.02|33.09|33.01|34
1646227550000|2022-03-02 13:25:50|33.08|33|33.08|33|33.1|33.02|33.08|33|0
1646227560000|2022-03-02 13:26:00|33.09|33.01|33.07|32.99|33.1|33.02|33.07|32.99|1
1646227570000|2022-03-02 13:26:10|33.02|32.94|33.07|32.99|33.07|32.99|33.02|32.94|14
1646227600000|2022-03-02 13:26:40|33.05|32.97|33.05|32.97|33.07|32.99|33.05|32.97|1
1646227610000|2022-03-02 13:26:50|33.04|32.96|33.04|32.96|33.04|32.96|33.03|32.95|0
1646227620000|2022-03-02 13:27:00|33.03|32.95|33.07|32.99|33.07|32.99|33.03|32.95|9
1646227630000|2022-03-02 13:27:10|33.05|32.97|33.03|32.95|33.05|32.97|33.03|32.95|0
1646227640000|2022-03-02 13:27:20|33.02|32.94|33.02|32.94|33.04|32.96|33|32.92|15
1646227650000|2022-03-02 13:27:30|33.03|32.95|33.07|32.99|33.07|32.99|33.03|32.95|6
1646227660000|2022-03-02 13:27:40|33.05|32.97|33.07|32.99|33.07|32.99|33.05|32.97|0
1646227670000|2022-03-02 13:27:50|33.09|33.01|33.07|32.99|33.1|33.02|33.07|32.99|13
1646227690000|2022-03-02 13:28:10|33.05|32.97|33.03|32.95|33.05|32.97|33.02|32.94|3
1646227700000|2022-03-02 13:28:20|33.02|32.94|32.99|32.91|33.02|32.94|32.99|32.91|17
1646227710000|2022-03-02 13:28:30|32.98|32.9|32.95|32.87|32.98|32.9|32.94|32.86|3
1646227720000|2022-03-02 13:28:40|32.97|32.89|32.98|32.9|32.99|32.91|32.97|32.89|0
1646227730000|2022-03-02 13:28:50|32.97|32.89|32.98|32.9|32.98|32.9|32.97|32.89|0
1646227740000|2022-03-02 13:29:00|32.99|32.91|32.99|32.91|32.99|32.91|32.98|32.9|0
1646227750000|2022-03-02 13:29:10|33|32.92|33.03|32.95|33.03|32.95|33|32.92|1
1646227760000|2022-03-02 13:29:20|33.02|32.94|33.04|32.96|33.07|32.99|33.02|32.94|9
1646227770000|2022-03-02 13:29:30|33.03|32.95|33.02|32.94|33.03|32.95|33.02|32.94|10
1646227780000|2022-03-02 13:29:40|33.04|32.96|33.02|32.94|33.05|32.97|33.02|32.94|6
1646227790000|2022-03-02 13:29:50|33.03|32.95|33|32.92|33.03|32.95|33|32.92|1
1646227800000|2022-03-02 13:30:00|32.99|32.91|33.07|32.99|33.07|32.99|32.94|32.86|22
1646227810000|2022-03-02 13:30:10|33.05|32.97|32.99|32.91|33.09|33.01|32.99|32.91|12
1646227820000|2022-03-02 13:30:20|33|32.92|33.02|32.94|33.07|32.99|32.99|32.91|3
1646227830000|2022-03-02 13:30:30|32.99|32.91|33.03|32.95|33.07|32.99|32.94|32.86|71
1646227840000|2022-03-02 13:30:40|33.04|32.96|32.98|32.9|33.04|32.96|32.97|32.89|0
1646227850000|2022-03-02 13:30:50|33|32.92|33.08|33|33.12|33.04|33|32.92|13
1646227860000|2022-03-02 13:31:00|33.07|32.99|33.1|33.02|33.1|33.02|33.07|32.99|13
1646227870000|2022-03-02 13:31:10|33.12|33.04|33.1|33.02|33.15|33.07|33.1|33.02|12
1646227880000|2022-03-02 13:31:20|33.09|33.01|33.1|33.02|33.12|33.04|33.07|32.99|12
1646227890000|2022-03-02 13:31:30|33.12|33.04|33.14|33.06|33.14|33.06|33.1|33.02|4
1646227900000|2022-03-02 13:31:40|33.13|33.05|33.15|33.07|33.15|33.07|33.13|33.05|0
1646227910000|2022-03-02 13:31:50|33.16|33.08|33.18|33.1|33.19|33.11|33.15|33.07|15
1646227920000|2022-03-02 13:32:00|33.17|33.09|33.19|33.11|33.19|33.11|33.15|33.07|0
1646227930000|2022-03-02 13:32:10|33.21|33.13|33.18|33.1|33.21|33.13|33.15|33.07|36
1646227940000|2022-03-02 13:32:20|33.19|33.11|33.15|33.07|33.19|33.11|33.13|33.05|3
1646227950000|2022-03-02 13:32:30|33.16|33.08|33.15|33.07|33.16|33.08|33.15|33.07|0
1646227960000|2022-03-02 13:32:40|33.16|33.08|33.15|33.07|33.16|33.08|33.15|33.07|3
1646227970000|2022-03-02 13:32:50|33.18|33.1|33.14|33.06|33.18|33.1|33.13|33.05|20
1646227980000|2022-03-02 13:33:00|33.16|33.08|33.11|33.03|33.16|33.08|33.1|33.02|5
1646227990000|2022-03-02 13:33:10|33.15|33.07|33.15|33.07|33.15|33.07|33.11|33.03|1
1646228000000|2022-03-02 13:33:20|33.14|33.06|33.11|33.03|33.15|33.07|33.11|33.03|0
1646228010000|2022-03-02 13:33:30|33.09|33.01|33.1|33.02|33.11|33.03|33.08|33|0
1646228020000|2022-03-02 13:33:40|33.11|33.03|33.11|33.03|33.11|33.03|33.1|33.02|0
1646228030000|2022-03-02 13:33:50|33.15|33.07|33.19|33.11|33.19|33.11|33.14|33.06|4
1646228040000|2022-03-02 13:34:00|33.18|33.1|33.18|33.1|33.21|33.13|33.18|33.1|0
1646228050000|2022-03-02 13:34:10|33.19|33.11|33.24|33.16|33.24|33.16|33.19|33.11|1
1646228060000|2022-03-02 13:34:20|33.23|33.15|33.21|33.13|33.23|33.15|33.19|33.11|1
1646228070000|2022-03-02 13:34:30|33.23|33.15|33.25|33.17|33.29|33.21|33.23|33.15|49
1646228080000|2022-03-02 13:34:40|33.23|33.15|33.23|33.15|33.23|33.15|33.23|33.15|1
1646228090000|2022-03-02 13:34:50|33.26|33.18|33.25|33.17|33.29|33.21|33.25|33.17|7
1646228100000|2022-03-02 13:35:00|33.29|33.21|33.25|33.17|33.29|33.21|33.25|33.17|17
1646228110000|2022-03-02 13:35:10|33.23|33.15|33.23|33.15|33.24|33.16|33.23|33.15|2
1646228120000|2022-03-02 13:35:20|33.24|33.16|33.24|33.16|33.29|33.21|33.23|33.15|5
1646228130000|2022-03-02 13:35:30|33.25|33.17|33.21|33.13|33.25|33.17|33.2|33.12|0
1646228140000|2022-03-02 13:35:40|33.24|33.16|33.25|33.17|33.25|33.17|33.24|33.16|7
1646228150000|2022-03-02 13:35:50|33.28|33.2|33.29|33.21|33.29|33.21|33.28|33.2|0
1646228160000|2022-03-02 13:36:00|33.26|33.18|33.25|33.17|33.28|33.2|33.25|33.17|2
1646228170000|2022-03-02 13:36:10|33.28|33.2|33.26|33.18|33.29|33.21|33.26|33.18|1
1646228180000|2022-03-02 13:36:20|33.28|33.2|33.23|33.15|33.28|33.2|33.21|33.13|2
1646228190000|2022-03-02 13:36:30|33.21|33.13|33.3|33.22|33.33|33.25|33.21|33.13|3
1646228200000|2022-03-02 13:36:40|33.29|33.21|33.25|33.17|33.31|33.23|33.24|33.16|3
1646228210000|2022-03-02 13:36:50|33.26|33.18|33.25|33.17|33.29|33.21|33.24|33.16|1
1646228220000|2022-03-02 13:37:00|33.26|33.18|33.25|33.17|33.29|33.21|33.24|33.16|0
1646228230000|2022-03-02 13:37:10|33.24|33.16|33.24|33.16|33.27|33.19|33.24|33.16|0
1646228240000|2022-03-02 13:37:20|33.25|33.17|33.25|33.17|33.25|33.17|33.21|33.13|5
1646228250000|2022-03-02 13:37:30|33.24|33.16|33.21|33.13|33.24|33.16|33.21|33.13|0
1646228260000|2022-03-02 13:37:40|33.23|33.15|33.21|33.13|33.23|33.15|33.21|33.13|0
1646228270000|2022-03-02 13:37:50|33.2|33.12|33.2|33.12|33.2|33.12|33.18|33.1|1
1646228280000|2022-03-02 13:38:00|33.19|33.11|33.21|33.13|33.21|33.13|33.16|33.08|0
1646228290000|2022-03-02 13:38:10|33.23|33.15|33.21|33.13|33.23|33.15|33.21|33.13|2
1646228310000|2022-03-02 13:38:30|33.2|33.12|33.2|33.12|33.21|33.13|33.2|33.12|0
1646228320000|2022-03-02 13:38:40|33.19|33.11|33.2|33.12|33.2|33.12|33.19|33.11|0
1646228330000|2022-03-02 13:38:50|33.23|33.15|33.24|33.16|33.24|33.16|33.23|33.15|1
1646228340000|2022-03-02 13:39:00|33.25|33.17|33.16|33.08|33.25|33.17|33.16|33.08|13
1646228350000|2022-03-02 13:39:10|33.15|33.07|33.16|33.08|33.19|33.11|33.15|33.07|16
1646228360000|2022-03-02 13:39:20|33.2|33.12|33.18|33.1|33.2|33.12|33.16|33.08|2
1646228370000|2022-03-02 13:39:30|33.19|33.11|33.16|33.08|33.19|33.11|33.16|33.08|0
1646228380000|2022-03-02 13:39:40|33.14|33.06|33.16|33.08|33.16|33.08|33.14|33.06|53
1646228390000|2022-03-02 13:39:50|33.15|33.07|33.16|33.08|33.16|33.08|33.13|33.05|2
1646228410000|2022-03-02 13:40:10|33.2|33.12|33.2|33.12|33.21|33.13|33.18|33.1|25
1646228420000|2022-03-02 13:40:20|33.21|33.13|33.21|33.13|33.24|33.16|33.21|33.13|1
1646228430000|2022-03-02 13:40:30|33.24|33.16|33.22|33.14|33.24|33.16|33.21|33.13|10
1646228440000|2022-03-02 13:40:40|33.24|33.16|33.24|33.16|33.24|33.16|33.2|33.12|1
1646228450000|2022-03-02 13:40:50|33.25|33.17|33.25|33.17|33.25|33.17|33.25|33.17|0
1646228460000|2022-03-02 13:41:00|33.24|33.16|33.25|33.17|33.25|33.17|33.22|33.14|1
1646228470000|2022-03-02 13:41:10|33.24|33.16|33.21|33.13|33.24|33.16|33.21|33.13|0
1646228480000|2022-03-02 13:41:20|33.22|33.14|33.22|33.14|33.22|33.14|33.21|33.13|1
1646228490000|2022-03-02 13:41:30|33.24|33.16|33.24|33.16|33.24|33.16|33.22|33.14|0
1646228500000|2022-03-02 13:41:40|33.25|33.17|33.24|33.16|33.25|33.17|33.24|33.16|0
1646228510000|2022-03-02 13:41:50|33.22|33.14|33.17|33.09|33.24|33.16|33.17|33.09|4
1646228520000|2022-03-02 13:42:00|33.16|33.08|33.17|33.09|33.19|33.11|33.16|33.08|0
1646228530000|2022-03-02 13:42:10|33.16|33.08|33.21|33.13|33.21|33.13|33.16|33.08|2
1646228540000|2022-03-02 13:42:20|33.22|33.14|33.2|33.12|33.22|33.14|33.17|33.09|4
1646228550000|2022-03-02 13:42:30|33.21|33.13|33.2|33.12|33.21|33.13|33.2|33.12|0
1646228560000|2022-03-02 13:42:40|33.19|33.11|33.19|33.11|33.19|33.11|33.17|33.09|1
1646228570000|2022-03-02 13:42:50|33.2|33.12|33.19|33.11|33.2|33.12|33.19|33.11|0
1646228580000|2022-03-02 13:43:00|33.17|33.09|33.19|33.11|33.19|33.11|33.17|33.09|0
1646228590000|2022-03-02 13:43:10|33.17|33.09|33.17|33.09|33.19|33.11|33.16|33.08|16
1646228600000|2022-03-02 13:43:20|33.19|33.11|33.19|33.11|33.19|33.11|33.17|33.09|2
1646228610000|2022-03-02 13:43:30|33.17|33.09|33.19|33.11|33.2|33.12|33.16|33.08|0
1646228630000|2022-03-02 13:43:50|33.21|33.13|33.2|33.12|33.21|33.13|33.2|33.12|10
1646228640000|2022-03-02 13:44:00|33.21|33.13|33.24|33.16|33.24|33.16|33.2|33.12|0
1646228650000|2022-03-02 13:44:10|33.26|33.18|33.26|33.18|33.26|33.18|33.25|33.17|5
1646228660000|2022-03-02 13:44:20|33.25|33.17|33.24|33.16|33.26|33.18|33.24|33.16|0
1646228680000|2022-03-02 13:44:40|33.22|33.14|33.21|33.13|33.22|33.14|33.2|33.12|0
1646228690000|2022-03-02 13:44:50|33.2|33.12|33.2|33.12|33.2|33.12|33.19|33.11|0
1646228700000|2022-03-02 13:45:00|33.21|33.13|33.13|33.05|33.24|33.16|33.13|33.05|25
1646228710000|2022-03-02 13:45:10|33.15|33.07|33.16|33.08|33.18|33.1|33.15|33.07|0
1646228730000|2022-03-02 13:45:30|33.15|33.07|33.16|33.08|33.16|33.08|33.15|33.07|1
1646228740000|2022-03-02 13:45:40|33.18|33.1|33.19|33.11|33.19|33.11|33.18|33.1|2
1646228750000|2022-03-02 13:45:50|33.18|33.1|33.18|33.1|33.21|33.13|33.18|33.1|1
1646228760000|2022-03-02 13:46:00|33.19|33.11|33.16|33.08|33.19|33.11|33.16|33.08|0
1646228770000|2022-03-02 13:46:10|33.18|33.1|33.21|33.13|33.21|33.13|33.16|33.08|1
1646228780000|2022-03-02 13:46:20|33.25|33.17|33.25|33.17|33.25|33.17|33.25|33.17|13
1646228790000|2022-03-02 13:46:30|33.26|33.18|33.29|33.21|33.29|33.21|33.26|33.18|0
1646228800000|2022-03-02 13:46:40|33.3|33.22|33.29|33.21|33.32|33.24|33.29|33.21|2
1646228810000|2022-03-02 13:46:50|33.27|33.19|33.34|33.26|33.34|33.26|33.26|33.18|28
1646228820000|2022-03-02 13:47:00|33.35|33.27|33.34|33.26|33.35|33.27|33.32|33.24|1
1646228830000|2022-03-02 13:47:10|33.32|33.24|33.33|33.25|33.35|33.27|33.31|33.23|3
1646228840000|2022-03-02 13:47:20|33.32|33.24|33.33|33.25|33.35|33.27|33.32|33.24|4
1646228850000|2022-03-02 13:47:30|33.35|33.27|33.35|33.27|33.35|33.27|33.35|33.27|0
1646228860000|2022-03-02 13:47:40|33.38|33.3|33.35|33.27|33.38|33.3|33.33|33.25|4
1646228870000|2022-03-02 13:47:50|33.33|33.25|33.31|33.23|33.35|33.27|33.31|33.23|3
1646228880000|2022-03-02 13:48:00|33.32|33.24|33.32|33.24|33.33|33.25|33.31|33.23|0
1646228890000|2022-03-02 13:48:10|33.31|33.23|33.29|33.21|33.31|33.23|33.27|33.19|3
1646228900000|2022-03-02 13:48:20|33.28|33.2|33.26|33.18|33.29|33.21|33.25|33.17|1
1646228910000|2022-03-02 13:48:30|33.25|33.17|33.25|33.17|33.26|33.18|33.25|33.17|0
1646228920000|2022-03-02 13:48:40|33.26|33.18|33.26|33.18|33.26|33.18|33.26|33.18|0
1646228930000|2022-03-02 13:48:50|33.25|33.17|33.24|33.16|33.25|33.17|33.24|33.16|0
1646228940000|2022-03-02 13:49:00|33.23|33.15|33.25|33.17|33.25|33.17|33.23|33.15|1
1646228950000|2022-03-02 13:49:10|33.26|33.18|33.26|33.18|33.26|33.18|33.25|33.17|0
1646228960000|2022-03-02 13:49:20|33.25|33.17|33.26|33.18|33.26|33.18|33.25|33.17|0
1646228970000|2022-03-02 13:49:30|33.25|33.17|33.25|33.17|33.25|33.17|33.25|33.17|0
1646228980000|2022-03-02 13:49:40|33.26|33.18|33.29|33.21|33.29|33.21|33.26|33.18|1
1646228990000|2022-03-02 13:49:50|33.28|33.2|33.29|33.21|33.29|33.21|33.28|33.2|0
1646229000000|2022-03-02 13:50:00|33.28|33.2|33.24|33.16|33.28|33.2|33.24|33.16|0
1646229010000|2022-03-02 13:50:10|33.23|33.15|33.23|33.15|33.23|33.15|33.22|33.14|0
1646229020000|2022-03-02 13:50:20|33.22|33.14|33.19|33.11|33.22|33.14|33.19|33.11|0
1646229030000|2022-03-02 13:50:30|33.18|33.1|33.19|33.11|33.19|33.11|33.18|33.1|5
1646229050000|2022-03-02 13:50:50|33.18|33.1|33.17|33.09|33.18|33.1|33.17|33.09|0
1646229060000|2022-03-02 13:51:00|33.16|33.08|33.19|33.11|33.19|33.11|33.15|33.07|4
1646229070000|2022-03-02 13:51:10|33.18|33.1|33.19|33.11|33.19|33.11|33.18|33.1|0
1646229080000|2022-03-02 13:51:20|33.18|33.1|33.14|33.06|33.19|33.11|33.14|33.06|15
1646229090000|2022-03-02 13:51:30|33.13|33.05|33.12|33.04|33.14|33.06|33.12|33.04|20
1646229100000|2022-03-02 13:51:40|33.11|33.03|33.1|33.02|33.11|33.03|33.1|33.02|2
1646229110000|2022-03-02 13:51:50|33.09|33.01|33.12|33.04|33.12|33.04|33.07|32.99|40
1646229120000|2022-03-02 13:52:00|33.11|33.03|33.11|33.03|33.11|33.03|33.11|33.03|0
1646229130000|2022-03-02 13:52:10|33.09|33.01|33.12|33.04|33.12|33.04|33.09|33.01|2
1646229140000|2022-03-02 13:52:20|33.11|33.03|33.12|33.04|33.12|33.04|33.11|33.03|0
1646229150000|2022-03-02 13:52:30|33.11|33.03|33.11|33.03|33.12|33.04|33.09|33.01|2
1646229160000|2022-03-02 13:52:40|33.12|33.04|33.11|33.03|33.12|33.04|33.11|33.03|0
1646229170000|2022-03-02 13:52:50|33.1|33.02|33.11|33.03|33.11|33.03|33.1|33.02|2
1646229180000|2022-03-02 13:53:00|33.12|33.04|33.1|33.02|33.12|33.04|33.1|33.02|0
1646229190000|2022-03-02 13:53:10|33.11|33.03|33.11|33.03|33.12|33.04|33.11|33.03|2
1646229200000|2022-03-02 13:53:20|33.12|33.04|33.07|32.99|33.12|33.04|33.07|32.99|2
1646229210000|2022-03-02 13:53:30|33.11|33.03|33.11|33.03|33.11|33.03|33.11|33.03|24
1646229220000|2022-03-02 13:53:40|33.12|33.04|33.11|33.03|33.12|33.04|33.11|33.03|14
1646229230000|2022-03-02 13:53:50|33.12|33.04|33.15|33.07|33.19|33.11|33.12|33.04|41
1646229240000|2022-03-02 13:54:00|33.18|33.1|33.15|33.07|33.19|33.11|33.14|33.06|2
1646229250000|2022-03-02 13:54:10|33.14|33.06|33.15|33.07|33.16|33.08|33.14|33.06|0
1646229260000|2022-03-02 13:54:20|33.14|33.06|33.15|33.07|33.18|33.1|33.14|33.06|14
1646229270000|2022-03-02 13:54:30|33.16|33.08|33.14|33.06|33.16|33.08|33.14|33.06|0
1646229280000|2022-03-02 13:54:40|33.15|33.07|33.12|33.04|33.16|33.08|33.12|33.04|8
1646229290000|2022-03-02 13:54:50|33.13|33.05|33.14|33.06|33.14|33.06|33.12|33.04|0
1646229300000|2022-03-02 13:55:00|33.13|33.05|33.16|33.08|33.16|33.08|33.11|33.03|1
1646229310000|2022-03-02 13:55:10|33.19|33.11|33.21|33.13|33.21|33.13|33.16|33.08|11
1646229330000|2022-03-02 13:55:30|33.2|33.12|33.21|33.13|33.21|33.13|33.19|33.11|0
1646229340000|2022-03-02 13:55:40|33.2|33.12|33.21|33.13|33.21|33.13|33.2|33.12|0
1646229350000|2022-03-02 13:55:50|33.2|33.12|33.2|33.12|33.21|33.13|33.19|33.11|18
1646229360000|2022-03-02 13:56:00|33.21|33.13|33.2|33.12|33.21|33.13|33.19|33.11|0
1646229370000|2022-03-02 13:56:10|33.19|33.11|33.24|33.16|33.26|33.18|33.19|33.11|11
1646229380000|2022-03-02 13:56:20|33.23|33.15|33.24|33.16|33.26|33.18|33.23|33.15|18
1646229390000|2022-03-02 13:56:30|33.23|33.15|33.19|33.11|33.23|33.15|33.19|33.11|2
1646229400000|2022-03-02 13:56:40|33.18|33.1|33.14|33.06|33.18|33.1|33.14|33.06|13
1646229410000|2022-03-02 13:56:50|33.13|33.05|33.13|33.05|33.14|33.06|33.13|33.05|2
1646229420000|2022-03-02 13:57:00|33.12|33.04|33.13|33.05|33.13|33.05|33.09|33.01|12
1646229430000|2022-03-02 13:57:10|33.12|33.04|33.09|33.01|33.12|33.04|33.09|33.01|0
1646229440000|2022-03-02 13:57:20|33.1|33.02|33.12|33.04|33.13|33.05|33.1|33.02|3
1646229450000|2022-03-02 13:57:30|33.11|33.03|33.13|33.05|33.13|33.05|33.09|33.01|0
1646229460000|2022-03-02 13:57:40|33.12|33.04|33.09|33.01|33.12|33.04|33.09|33.01|0
1646229470000|2022-03-02 13:57:50|33.11|33.03|33.13|33.05|33.13|33.05|33.09|33.01|1
1646229480000|2022-03-02 13:58:00|33.12|33.04|33.09|33.01|33.13|33.05|33.09|33.01|0
1646229490000|2022-03-02 13:58:10|33.08|33|33.08|33|33.08|33|33.07|32.99|1
1646229500000|2022-03-02 13:58:20|33.09|33.01|33.09|33.01|33.09|33.01|33.09|33.01|0
1646229510000|2022-03-02 13:58:30|33.11|33.03|33.13|33.05|33.14|33.06|33.11|33.03|1
1646229520000|2022-03-02 13:58:40|33.14|33.06|33.11|33.03|33.14|33.06|33.11|33.03|0
1646229530000|2022-03-02 13:58:50|33.09|33.01|33.11|33.03|33.11|33.03|33.09|33.01|0
1646229540000|2022-03-02 13:59:00|33.1|33.02|33.07|32.99|33.1|33.02|33.07|32.99|1
1646229550000|2022-03-02 13:59:10|33.08|33|33.07|32.99|33.08|33|33.07|32.99|0
1646229560000|2022-03-02 13:59:20|33.08|33|33.07|32.99|33.08|33|33.07|32.99|26
1646229590000|2022-03-02 13:59:50|33.06|32.98|33.06|32.98|33.06|32.98|33.06|32.98|0
1646229600000|2022-03-02 14:00:00|33.04|32.96|33.06|32.98|33.06|32.98|33.04|32.96|2
1646229610000|2022-03-02 14:00:10|33.07|32.99|33.06|32.98|33.07|32.99|33.06|32.98|10
1646229620000|2022-03-02 14:00:20|33.05|32.97|33.05|32.97|33.06|32.98|33.05|32.97|5
1646229630000|2022-03-02 14:00:30|33.06|32.98|33.03|32.95|33.06|32.98|33.02|32.94|16
1646229640000|2022-03-02 14:00:40|33.02|32.94|33.03|32.95|33.04|32.96|33.02|32.94|74
1646229650000|2022-03-02 14:00:50|33.02|32.94|33.02|32.94|33.04|32.96|33.02|32.94|4
1646229660000|2022-03-02 14:01:00|33.01|32.93|33.02|32.94|33.02|32.94|33|32.92|20
1646229670000|2022-03-02 14:01:10|33.01|32.93|32.98|32.9|33.01|32.93|32.98|32.9|1
1646229680000|2022-03-02 14:01:20|33|32.92|33.01|32.93|33.02|32.94|33|32.92|7
1646229690000|2022-03-02 14:01:30|33|32.92|33|32.92|33.01|32.93|32.98|32.9|22
1646229700000|2022-03-02 14:01:40|33.01|32.93|33.02|32.94|33.02|32.94|33.01|32.93|0
1646229710000|2022-03-02 14:01:50|33.03|32.95|33.03|32.95|33.03|32.95|33.03|32.95|1
1646229720000|2022-03-02 14:02:00|33.04|32.96|33.05|32.97|33.06|32.98|33.04|32.96|0
1646229730000|2022-03-02 14:02:10|33.03|32.95|33.02|32.94|33.06|32.98|33.02|32.94|1
1646229740000|2022-03-02 14:02:20|33.03|32.95|33.02|32.94|33.04|32.96|33.02|32.94|0
1646229760000|2022-03-02 14:02:40|33.03|32.95|33.02|32.94|33.04|32.96|33.02|32.94|1
1646229770000|2022-03-02 14:02:50|33.03|32.95|33.02|32.94|33.04|32.96|33.02|32.94|0
1646229780000|2022-03-02 14:03:00|32.97|32.89|32.95|32.87|32.97|32.89|32.95|32.87|15
1646229790000|2022-03-02 14:03:10|32.93|32.85|32.93|32.85|32.95|32.87|32.93|32.85|0
1646229800000|2022-03-02 14:03:20|32.95|32.87|32.9|32.82|32.95|32.87|32.9|32.82|16
1646229810000|2022-03-02 14:03:30|32.91|32.83|32.97|32.89|32.97|32.89|32.91|32.83|15
1646229820000|2022-03-02 14:03:40|32.96|32.88|32.97|32.89|32.97|32.89|32.96|32.88|0
1646229830000|2022-03-02 14:03:50|32.95|32.87|32.95|32.87|32.96|32.88|32.93|32.85|11
1646229840000|2022-03-02 14:04:00|32.97|32.89|32.97|32.89|32.98|32.9|32.96|32.88|3
1646229850000|2022-03-02 14:04:10|32.98|32.9|33.02|32.94|33.02|32.94|32.98|32.9|14
1646229860000|2022-03-02 14:04:20|33.06|32.98|33.04|32.96|33.06|32.98|33.02|32.94|63
1646229870000|2022-03-02 14:04:30|33.03|32.95|33.04|32.96|33.04|32.96|33.03|32.95|18
1646229880000|2022-03-02 14:04:40|33.03|32.95|33.04|32.96|33.04|32.96|33.03|32.95|0
1646229890000|2022-03-02 14:04:50|33.06|32.98|33.04|32.96|33.06|32.98|33.04|32.96|0
1646229900000|2022-03-02 14:05:00|33.03|32.95|33.03|32.95|33.04|32.96|33.02|32.94|21
1646229910000|2022-03-02 14:05:10|33.04|32.96|33.04|32.96|33.04|32.96|33.03|32.95|0
1646229930000|2022-03-02 14:05:30|33.09|33.01|33.09|33.01|33.09|33.01|33.09|33.01|2
1646229940000|2022-03-02 14:05:40|33.07|32.99|33.06|32.98|33.09|33.01|33.04|32.96|1
1646229950000|2022-03-02 14:05:50|33.04|32.96|33.04|32.96|33.06|32.98|33.04|32.96|0
1646229960000|2022-03-02 14:06:00|33.09|33.01|33.09|33.01|33.09|33.01|33.07|32.99|22
1646229970000|2022-03-02 14:06:10|33.08|33|33.08|33|33.09|33.01|33.06|32.98|12
1646229980000|2022-03-02 14:06:20|33.09|33.01|33.09|33.01|33.09|33.01|33.07|32.99|0
1646229990000|2022-03-02 14:06:30|33.08|33|33.07|32.99|33.09|33.01|33.06|32.98|0
1646230000000|2022-03-02 14:06:40|33.06|32.98|33.03|32.95|33.07|32.99|33.03|32.95|2
1646230010000|2022-03-02 14:06:50|33.04|32.96|33.06|32.98|33.06|32.98|33.04|32.96|0
1646230020000|2022-03-02 14:07:00|33.08|33|33.04|32.96|33.09|33.01|33.04|32.96|6
1646230040000|2022-03-02 14:07:20|33.03|32.95|33.04|32.96|33.04|32.96|33.01|32.93|4
1646230050000|2022-03-02 14:07:30|33.07|32.99|33.07|32.99|33.08|33|33.06|32.98|8
1646230060000|2022-03-02 14:07:40|33.06|32.98|33.09|33.01|33.09|33.01|33.04|32.96|0
1646230080000|2022-03-02 14:08:00|||||||||1
1646230110000|2022-03-02 14:08:30|33.1|33.02|33.09|33.01|33.1|33.02|33.09|33.01|2
1646230120000|2022-03-02 14:08:40|33.1|33.02|33.11|33.03|33.11|33.03|33.1|33.02|0
1646230130000|2022-03-02 14:08:50|33.13|33.05|33.14|33.06|33.14|33.06|33.13|33.05|0
1646230140000|2022-03-02 14:09:00|33.13|33.05|33.11|33.03|33.13|33.05|33.11|33.03|1
1646230150000|2022-03-02 14:09:10|33.13|33.05|33.12|33.04|33.13|33.05|33.11|33.03|0
1646230160000|2022-03-02 14:09:20|33.11|33.03|33.07|32.99|33.11|33.03|33.07|32.99|1
1646230170000|2022-03-02 14:09:30|33.08|33|33.08|33|33.09|33.01|33.08|33|15
1646230180000|2022-03-02 14:09:40|33.09|33.01|33.09|33.01|33.09|33.01|33.09|33.01|0
1646230200000|2022-03-02 14:10:00|33.08|33|33.09|33.01|33.11|33.03|33.08|33|0
1646230210000|2022-03-02 14:10:10|33.08|33|33.09|33.01|33.09|33.01|33.07|32.99|7
1646230220000|2022-03-02 14:10:20|33.08|33|33.09|33.01|33.09|33.01|33.08|33|0
1646230230000|2022-03-02 14:10:30|33.08|33|33.08|33|33.09|33.01|33.07|32.99|1
1646230240000|2022-03-02 14:10:40|33.07|32.99|33.07|32.99|33.08|33|33.07|32.99|0
1646230250000|2022-03-02 14:10:50|33.08|33|33.08|33|33.09|33.01|33.08|33|0
1646230260000|2022-03-02 14:11:00|33.09|33.01|33.08|33|33.09|33.01|33.08|33|0
1646230270000|2022-03-02 14:11:10|33.07|32.99|33.07|32.99|33.07|32.99|33.03|32.95|2
1646230280000|2022-03-02 14:11:20|33.06|32.98|33.04|32.96|33.06|32.98|33.04|32.96|0
1646230290000|2022-03-02 14:11:30|33.07|32.99|33.07|32.99|33.07|32.99|33.07|32.99|0
1646230310000|2022-03-02 14:11:50|33.08|33|33.07|32.99|33.08|33|33.07|32.99|3
1646230320000|2022-03-02 14:12:00|33.09|33.01|33.11|33.03|33.11|33.03|33.07|32.99|66
1646230330000|2022-03-02 14:12:10|33.12|33.04|33.14|33.06|33.14|33.06|33.11|33.03|21
1646230350000|2022-03-02 14:12:30|33.13|33.05|33.13|33.05|33.13|33.05|33.13|33.05|8
1646230360000|2022-03-02 14:12:40|33.14|33.06|33.13|33.05|33.14|33.06|33.13|33.05|0
1646230370000|2022-03-02 14:12:50|33.14|33.06|33.14|33.06|33.14|33.06|33.13|33.05|1
1646230380000|2022-03-02 14:13:00|33.16|33.08|33.15|33.07|33.18|33.1|33.15|33.07|14
1646230390000|2022-03-02 14:13:10|33.14|33.06|33.14|33.06|33.14|33.06|33.14|33.06|0
1646230410000|2022-03-02 14:13:30|33.13|33.05|33.14|33.06|33.14|33.06|33.12|33.04|2
1646230420000|2022-03-02 14:13:40|33.13|33.05|33.14|33.06|33.14|33.06|33.13|33.05|0
1646230430000|2022-03-02 14:13:50|33.13|33.05|33.12|33.04|33.13|33.05|33.12|33.04|0
1646230440000|2022-03-02 14:14:00|33.11|33.03|33.12|33.04|33.12|33.04|33.09|33.01|5
1646230450000|2022-03-02 14:14:10|33.09|33.01|33.12|33.04|33.12|33.04|33.09|33.01|13
1646230460000|2022-03-02 14:14:20|33.11|33.03|33.12|33.04|33.14|33.06|33.11|33.03|5
1646230470000|2022-03-02 14:14:30|33.13|33.05|33.11|33.03|33.14|33.06|33.11|33.03|0
1646230480000|2022-03-02 14:14:40|33.12|33.04|33.12|33.04|33.12|33.04|33.12|33.04|3
1646230490000|2022-03-02 14:14:50|33.11|33.03|33.09|33.01|33.11|33.03|33.09|33.01|0
1646230500000|2022-03-02 14:15:00|33.11|33.03|33.14|33.06|33.14|33.06|33.09|33.01|1
1646230510000|2022-03-02 14:15:10|33.13|33.05|33.14|33.06|33.14|33.06|33.12|33.04|0
1646230520000|2022-03-02 14:15:20|33.13|33.05|33.13|33.05|33.13|33.05|33.13|33.05|0
1646230530000|2022-03-02 14:15:30|33.14|33.06|33.12|33.04|33.14|33.06|33.12|33.04|2
1646230540000|2022-03-02 14:15:40|33.09|33.01|33.09|33.01|33.09|33.01|33.09|33.01|0
1646230560000|2022-03-02 14:16:00|33.1|33.02|33.1|33.02|33.1|33.02|33.1|33.02|0
1646230570000|2022-03-02 14:16:10|33.09|33.01|33.09|33.01|33.09|33.01|33.09|33.01|0
1646230580000|2022-03-02 14:16:20|33.08|33|33.08|33|33.09|33.01|33.07|32.99|3
1646230590000|2022-03-02 14:16:30|33.07|32.99|33.02|32.94|33.07|32.99|33|32.92|29
1646230600000|2022-03-02 14:16:40|33.01|32.93|33.02|32.94|33.03|32.95|33|32.92|16
1646230610000|2022-03-02 14:16:50|33.03|32.95|33.01|32.93|33.06|32.98|33.01|32.93|5
1646230620000|2022-03-02 14:17:00|33.02|32.94|33.02|32.94|33.02|32.94|33.01|32.93|3
1646230630000|2022-03-02 14:17:10|33.03|32.95|33.03|32.95|33.03|32.95|33.03|32.95|0
1646230640000|2022-03-02 14:17:20|33.06|32.98|33.03|32.95|33.06|32.98|33.02|32.94|0
1646230650000|2022-03-02 14:17:30|33.02|32.94|33.02|32.94|33.03|32.95|33.02|32.94|0
1646230660000|2022-03-02 14:17:40|33.03|32.95|33.03|32.95|33.07|32.99|33.03|32.95|2
1646230670000|2022-03-02 14:17:50|33.02|32.94|33|32.92|33.02|32.94|32.97|32.89|44
1646230680000|2022-03-02 14:18:00|||||||||13
1646230690000|2022-03-02 14:18:10|32.99|32.91|33.03|32.95|33.04|32.96|32.99|32.91|12
1646230700000|2022-03-02 14:18:20|33.01|32.93|33.03|32.95|33.03|32.95|33|32.92|5
1646230710000|2022-03-02 14:18:30|33.02|32.94|33.03|32.95|33.03|32.95|33.02|32.94|16
1646230720000|2022-03-02 14:18:40|33|32.92|33|32.92|33|32.92|33|32.92|9
1646230740000|2022-03-02 14:19:00|32.96|32.88|32.95|32.87|32.96|32.88|32.95|32.87|51
1646230750000|2022-03-02 14:19:10|32.94|32.86|32.95|32.87|32.96|32.88|32.94|32.86|0
1646230760000|2022-03-02 14:19:20|32.96|32.88|33|32.92|33|32.92|32.95|32.87|17
1646230770000|2022-03-02 14:19:30|32.98|32.9|32.98|32.9|32.98|32.9|32.96|32.88|99
1646230780000|2022-03-02 14:19:40|32.99|32.91|32.96|32.88|32.99|32.91|32.96|32.88|1
1646230790000|2022-03-02 14:19:50|32.98|32.9|32.99|32.91|32.99|32.91|32.98|32.9|10
1646230800000|2022-03-02 14:20:00|32.98|32.9|32.98|32.9|32.99|32.91|32.98|32.9|0
1646230810000|2022-03-02 14:20:10|32.99|32.91|32.96|32.88|32.99|32.91|32.96|32.88|13
1646230820000|2022-03-02 14:20:20|32.99|32.91|32.98|32.9|32.99|32.91|32.96|32.88|14
1646230830000|2022-03-02 14:20:30|33|32.92|32.96|32.88|33|32.92|32.96|32.88|19
1646230840000|2022-03-02 14:20:40|32.95|32.87|33|32.92|33|32.92|32.95|32.87|0
1646230850000|2022-03-02 14:20:50|33.02|32.94|33.03|32.95|33.03|32.95|33.02|32.94|4
1646230860000|2022-03-02 14:21:00|33.02|32.94|33|32.92|33.02|32.94|33|32.92|13
1646230870000|2022-03-02 14:21:10|33.02|32.94|33|32.92|33.02|32.94|33|32.92|14
1646230890000|2022-03-02 14:21:30|||||||||11
1646230910000|2022-03-02 14:21:50|32.99|32.91|32.98|32.9|32.99|32.91|32.96|32.88|15
1646230920000|2022-03-02 14:22:00|32.97|32.89|33|32.92|33|32.92|32.97|32.89|2
1646230930000|2022-03-02 14:22:10|||||||||9
1646230940000|2022-03-02 14:22:20|33.01|32.93|33|32.92|33.01|32.93|33|32.92|3
1646230950000|2022-03-02 14:22:30|33.01|32.93|33.02|32.94|33.02|32.94|33|32.92|58
1646230960000|2022-03-02 14:22:40|33.03|32.95|33.03|32.95|33.03|32.95|33.02|32.94|12
1646230970000|2022-03-02 14:22:50|33.02|32.94|33.03|32.95|33.05|32.97|33.01|32.93|2
1646231000000|2022-03-02 14:23:20|33|32.92|33|32.92|33|32.92|33|32.92|34
1646231010000|2022-03-02 14:23:30|33.01|32.93|33|32.92|33.01|32.93|33|32.92|1
1646231030000|2022-03-02 14:23:50|33.01|32.93|33.01|32.93|33.02|32.94|33.01|32.93|5
1646231040000|2022-03-02 14:24:00|33.02|32.94|33.01|32.93|33.02|32.94|33|32.92|0
1646231050000|2022-03-02 14:24:10|33|32.92|33|32.92|33|32.92|33|32.92|0
1646231080000|2022-03-02 14:24:40|33.01|32.93|33.01|32.93|33.01|32.93|33.01|32.93|1
1646231090000|2022-03-02 14:24:50|33.02|32.94|33.01|32.93|33.02|32.94|33|32.92|3
1646231100000|2022-03-02 14:25:00|33.02|32.94|33.03|32.95|33.06|32.98|33.02|32.94|4
1646231130000|2022-03-02 14:25:30|33.04|32.96|33.03|32.95|33.06|32.98|33.03|32.95|0
1646231140000|2022-03-02 14:25:40|33.06|32.98|33.06|32.98|33.07|32.99|33.05|32.97|0
1646231150000|2022-03-02 14:25:50|33.07|32.99|33.06|32.98|33.07|32.99|33.06|32.98|1
1646231160000|2022-03-02 14:26:00|33.05|32.97|33.06|32.98|33.06|32.98|33.05|32.97|0
1646231170000|2022-03-02 14:26:10|33.05|32.97|33.05|32.97|33.07|32.99|33.05|32.97|10
1646231180000|2022-03-02 14:26:20|33.06|32.98|33.03|32.95|33.07|32.99|33.03|32.95|0
1646231200000|2022-03-02 14:26:40|33.05|32.97|33.06|32.98|33.06|32.98|33.05|32.97|1
1646231210000|2022-03-02 14:26:50|33.05|32.97|33.08|33|33.08|33|33.05|32.97|1
1646231220000|2022-03-02 14:27:00|33.11|33.03|33.11|33.03|33.12|33.04|33.08|33|1
1646231230000|2022-03-02 14:27:10|33.12|33.04|33.07|32.99|33.12|33.04|33.07|32.99|7
1646231250000|2022-03-02 14:27:30|33.05|32.97|33.02|32.94|33.07|32.99|33.02|32.94|3
1646231260000|2022-03-02 14:27:40|33.03|32.95|33.02|32.94|33.03|32.95|33.02|32.94|21
1646231290000|2022-03-02 14:28:10|33.03|32.95|33.03|32.95|33.03|32.95|33.03|32.95|25
1646231300000|2022-03-02 14:28:20|33.05|32.97|33.02|32.94|33.06|32.98|33.02|32.94|7
1646231310000|2022-03-02 14:28:30|33|32.92|32.98|32.9|33|32.92|32.98|32.9|18
1646231320000|2022-03-02 14:28:40|32.96|32.88|32.9|32.82|32.96|32.88|32.9|32.82|13
1646231330000|2022-03-02 14:28:50|32.91|32.83|32.93|32.85|32.93|32.85|32.91|32.83|6
1646231340000|2022-03-02 14:29:00|32.95|32.87|32.95|32.87|32.95|32.87|32.93|32.85|0
1646231360000|2022-03-02 14:29:20|||||||||6
1646231370000|2022-03-02 14:29:30|32.96|32.88|32.96|32.88|32.96|32.88|32.95|32.87|24
1646231380000|2022-03-02 14:29:40|32.95|32.87|32.97|32.89|32.97|32.89|32.95|32.87|0
1646231390000|2022-03-02 14:29:50|32.96|32.88|32.97|32.89|32.97|32.89|32.95|32.87|0
1646231400000|2022-03-02 14:30:00|32.96|32.88|32.97|32.89|32.97|32.89|32.93|32.85|4
1646231410000|2022-03-02 14:30:10|33|32.92|32.96|32.88|33.02|32.94|32.95|32.87|55
1646231420000|2022-03-02 14:30:20|32.97|32.89|33|32.92|33.02|32.94|32.96|32.88|4
1646231430000|2022-03-02 14:30:30|32.99|32.91|32.99|32.91|33|32.92|32.97|32.89|33
1646231440000|2022-03-02 14:30:40|32.97|32.89|32.93|32.85|32.97|32.89|32.9|32.82|4
1646231450000|2022-03-02 14:30:50|32.95|32.87|32.97|32.89|32.97|32.89|32.91|32.83|2
1646231460000|2022-03-02 14:31:00|32.98|32.9|33.08|33|33.09|33.01|32.98|32.9|11
1646231470000|2022-03-02 14:31:10|33.07|32.99|33.09|33.01|33.09|33.01|33.07|32.99|21
1646231480000|2022-03-02 14:31:20|33.08|33|33.13|33.05|33.14|33.06|33.07|32.99|6
1646231490000|2022-03-02 14:31:30|33.14|33.06|33.12|33.04|33.14|33.06|33.12|33.04|29
1646231500000|2022-03-02 14:31:40|33.13|33.05|33.07|32.99|33.13|33.05|33.07|32.99|10
1646231510000|2022-03-02 14:31:50|33.06|32.98|33.07|32.99|33.07|32.99|33.05|32.97|16
1646231520000|2022-03-02 14:32:00|33.06|32.98|33.08|33|33.12|33.04|33.06|32.98|29
1646231530000|2022-03-02 14:32:10|33.07|32.99|33.07|32.99|33.07|32.99|33.05|32.97|12
1646231540000|2022-03-02 14:32:20|33.06|32.98|33.05|32.97|33.07|32.99|33.05|32.97|15
1646231550000|2022-03-02 14:32:30|33.06|32.98|33.05|32.97|33.07|32.99|33.04|32.96|17
1646231560000|2022-03-02 14:32:40|33.04|32.96|33|32.92|33.05|32.97|33|32.92|40
1646231570000|2022-03-02 14:32:50|33.01|32.93|33.02|32.94|33.02|32.94|32.97|32.89|34
1646231580000|2022-03-02 14:33:00|33.03|32.95|33.07|32.99|33.1|33.02|33.02|32.94|37
1646231590000|2022-03-02 14:33:10|33.08|33|33.09|33.01|33.1|33.02|33.07|32.99|3
1646231600000|2022-03-02 14:33:20|33.08|33|33.07|32.99|33.1|33.02|33.07|32.99|13
1646231610000|2022-03-02 14:33:30|33.08|33|33.08|33|33.1|33.02|33.07|32.99|2
1646231620000|2022-03-02 14:33:40|33.07|32.99|33.1|33.02|33.1|33.02|33.07|32.99|4
1646231630000|2022-03-02 14:33:50|33.09|33.01|33.07|32.99|33.1|33.02|33.07|32.99|0
1646231640000|2022-03-02 14:34:00|33.08|33|33.08|33|33.1|33.02|33.07|32.99|1
1646231650000|2022-03-02 14:34:10|33.09|33.01|33.1|33.02|33.12|33.04|33.08|33|0
1646231660000|2022-03-02 14:34:20|33.09|33.01|33.09|33.01|33.1|33.02|33.09|33.01|3
1646231670000|2022-03-02 14:34:30|33.1|33.02|33.1|33.02|33.1|33.02|33.09|33.01|0
1646231680000|2022-03-02 14:34:40|33.14|33.06|33.09|33.01|33.14|33.06|33.09|33.01|2
1646231690000|2022-03-02 14:34:50|33.1|33.02|33.07|32.99|33.1|33.02|33.07|32.99|9
1646231700000|2022-03-02 14:35:00|33.08|33|33.08|33|33.09|33.01|33.04|32.96|3
1646231710000|2022-03-02 14:35:10|33.09|33.01|33.07|32.99|33.1|33.02|33.07|32.99|1
1646231720000|2022-03-02 14:35:20|33.06|32.98|33.03|32.95|33.06|32.98|33.02|32.94|1
1646231730000|2022-03-02 14:35:30|33.05|32.97|33.02|32.94|33.07|32.99|33.02|32.94|1
1646231740000|2022-03-02 14:35:40|33.01|32.93|33.03|32.95|33.04|32.96|33|32.92|4
1646231750000|2022-03-02 14:35:50|33.04|32.96|33.07|32.99|33.07|32.99|33.03|32.95|4
1646231760000|2022-03-02 14:36:00|33.05|32.97|33.02|32.94|33.07|32.99|33.02|32.94|18
1646231770000|2022-03-02 14:36:10|33.01|32.93|33.02|32.94|33.03|32.95|33|32.92|4
1646231780000|2022-03-02 14:36:20|33.01|32.93|33|32.92|33.01|32.93|33|32.92|2
1646231790000|2022-03-02 14:36:30|32.97|32.89|32.98|32.9|32.98|32.9|32.97|32.89|1
1646231800000|2022-03-02 14:36:40|33|32.92|32.98|32.9|33|32.92|32.97|32.89|12
1646231810000|2022-03-02 14:36:50|33|32.92|33|32.92|33.02|32.94|33|32.92|1
1646231820000|2022-03-02 14:37:00|33.01|32.93|32.98|32.9|33.02|32.94|32.98|32.9|0
1646231830000|2022-03-02 14:37:10|33|32.92|32.95|32.87|33|32.92|32.95|32.87|4
1646231840000|2022-03-02 14:37:20|32.97|32.89|32.96|32.88|32.97|32.89|32.96|32.88|18
1646231850000|2022-03-02 14:37:30|32.97|32.89|32.95|32.87|32.97|32.89|32.95|32.87|11
1646231860000|2022-03-02 14:37:40|32.94|32.86|32.95|32.87|32.95|32.87|32.94|32.86|1
1646231870000|2022-03-02 14:37:50|32.97|32.89|32.97|32.89|32.97|32.89|32.95|32.87|3
1646231880000|2022-03-02 14:38:00|32.96|32.88|32.96|32.88|32.98|32.9|32.95|32.87|0
1646231890000|2022-03-02 14:38:10|32.97|32.89|33|32.92|33|32.92|32.96|32.88|0
1646231900000|2022-03-02 14:38:20|32.98|32.9|32.98|32.9|32.98|32.9|32.95|32.87|10
1646231910000|2022-03-02 14:38:30|32.96|32.88|32.94|32.86|32.96|32.88|32.93|32.85|10
1646231920000|2022-03-02 14:38:40|32.95|32.87|32.93|32.85|32.95|32.87|32.91|32.83|72
1646231930000|2022-03-02 14:38:50|32.91|32.83|32.93|32.85|32.93|32.85|32.91|32.83|8
1646231940000|2022-03-02 14:39:00|32.9|32.82|32.88|32.8|32.93|32.85|32.86|32.78|68
1646231950000|2022-03-02 14:39:10|32.86|32.78|32.86|32.78|32.88|32.8|32.86|32.78|25
1646231960000|2022-03-02 14:39:20|32.85|32.77|32.88|32.8|32.88|32.8|32.84|32.76|4
1646231970000|2022-03-02 14:39:30|32.86|32.78|32.86|32.78|32.88|32.8|32.84|32.76|37
1646231980000|2022-03-02 14:39:40|32.88|32.8|32.85|32.77|32.88|32.8|32.84|32.76|6
1646231990000|2022-03-02 14:39:50|32.84|32.76|32.83|32.75|32.85|32.77|32.83|32.75|0
1646232000000|2022-03-02 14:40:00|32.79|32.71|32.8|32.72|32.83|32.75|32.79|32.71|104
1646232010000|2022-03-02 14:40:10|32.81|32.73|32.79|32.71|32.81|32.73|32.79|32.71|1
1646232020000|2022-03-02 14:40:20|32.8|32.72|32.75|32.67|32.8|32.72|32.75|32.67|31
1646232030000|2022-03-02 14:40:30|32.74|32.66|32.68|32.6|32.75|32.67|32.68|32.6|124
1646232040000|2022-03-02 14:40:40|32.65|32.57|32.63|32.55|32.65|32.57|32.63|32.55|22
1646232050000|2022-03-02 14:40:50|32.65|32.57|32.67|32.59|32.67|32.59|32.63|32.55|47
1646232060000|2022-03-02 14:41:00|32.68|32.6|32.63|32.55|32.68|32.6|32.63|32.55|4
1646232070000|2022-03-02 14:41:10|32.62|32.54|32.65|32.57|32.67|32.59|32.61|32.53|47
1646232080000|2022-03-02 14:41:20|32.64|32.56|32.67|32.59|32.68|32.6|32.59|32.51|75
1646232090000|2022-03-02 14:41:30|32.65|32.57|32.61|32.53|32.65|32.57|32.61|32.53|1
1646232100000|2022-03-02 14:41:40|32.6|32.52|32.63|32.55|32.63|32.55|32.57|32.49|8
1646232110000|2022-03-02 14:41:50|32.65|32.57|32.65|32.57|32.67|32.59|32.65|32.57|12
1646232120000|2022-03-02 14:42:00|32.63|32.55|32.68|32.6|32.7|32.62|32.63|32.55|27
1646232130000|2022-03-02 14:42:10|32.67|32.59|32.67|32.59|32.68|32.6|32.65|32.57|66
1646232140000|2022-03-02 14:42:20|32.66|32.58|32.64|32.56|32.67|32.59|32.63|32.55|11
1646232150000|2022-03-02 14:42:30|32.63|32.55|32.65|32.57|32.65|32.57|32.63|32.55|2
1646232160000|2022-03-02 14:42:40|32.67|32.59|32.68|32.6|32.7|32.62|32.65|32.57|13
1646232170000|2022-03-02 14:42:50|32.69|32.61|32.7|32.62|32.7|32.62|32.67|32.59|36
1646232180000|2022-03-02 14:43:00|32.69|32.61|32.65|32.57|32.7|32.62|32.64|32.56|37
1646232190000|2022-03-02 14:43:10|32.64|32.56|32.64|32.56|32.67|32.59|32.63|32.55|0
1646232200000|2022-03-02 14:43:20|32.65|32.57|32.61|32.53|32.68|32.6|32.61|32.53|8
1646232210000|2022-03-02 14:43:30|32.62|32.54|32.54|32.46|32.63|32.55|32.54|32.46|38
1646232220000|2022-03-02 14:43:40|32.55|32.47|32.56|32.48|32.56|32.48|32.55|32.47|2
1646232230000|2022-03-02 14:43:50|32.55|32.47|32.56|32.48|32.58|32.5|32.54|32.46|7
1646232240000|2022-03-02 14:44:00|32.55|32.47|32.54|32.46|32.56|32.48|32.54|32.46|9
1646232250000|2022-03-02 14:44:10|32.53|32.45|32.54|32.46|32.54|32.46|32.53|32.45|15
1646232270000|2022-03-02 14:44:30|32.52|32.44|32.52|32.44|32.52|32.44|32.52|32.44|2
1646232280000|2022-03-02 14:44:40|||||||||1
1646232290000|2022-03-02 14:44:50|32.53|32.45|32.54|32.46|32.54|32.46|32.52|32.44|8
1646232300000|2022-03-02 14:45:00|32.53|32.45|32.52|32.44|32.54|32.46|32.51|32.43|20
1646232310000|2022-03-02 14:45:10|32.51|32.43|32.56|32.48|32.56|32.48|32.51|32.43|37
1646232320000|2022-03-02 14:45:20|32.55|32.47|32.53|32.45|32.55|32.47|32.53|32.45|2
1646232330000|2022-03-02 14:45:30|32.51|32.43|32.53|32.45|32.53|32.45|32.5|32.42|8
1646232340000|2022-03-02 14:45:40|32.54|32.46|32.56|32.48|32.56|32.48|32.53|32.45|4
1646232350000|2022-03-02 14:45:50|32.55|32.47|32.54|32.46|32.55|32.47|32.51|32.43|32
1646232360000|2022-03-02 14:46:00|32.51|32.43|32.51|32.43|32.56|32.48|32.51|32.43|33
1646232370000|2022-03-02 14:46:10|32.53|32.45|32.49|32.41|32.53|32.45|32.49|32.41|6
1646232380000|2022-03-02 14:46:20|32.5|32.42|32.5|32.42|32.51|32.43|32.5|32.42|28
1646232390000|2022-03-02 14:46:30|32.51|32.43|32.51|32.43|32.53|32.45|32.49|32.41|1
1646232400000|2022-03-02 14:46:40|32.5|32.42|32.49|32.41|32.51|32.43|32.49|32.41|11
1646232410000|2022-03-02 14:46:50|32.48|32.4|32.43|32.35|32.48|32.4|32.42|32.34|14
1646232420000|2022-03-02 14:47:00|32.42|32.34|32.42|32.34|32.42|32.34|32.39|32.31|48
1646232430000|2022-03-02 14:47:10|32.44|32.36|32.46|32.38|32.46|32.38|32.44|32.36|45
1646232440000|2022-03-02 14:47:20|32.48|32.4|32.49|32.41|32.49|32.41|32.44|32.36|25
1646232450000|2022-03-02 14:47:30|32.48|32.4|32.44|32.36|32.49|32.41|32.44|32.36|1
1646232460000|2022-03-02 14:47:40|32.43|32.35|32.47|32.39|32.47|32.39|32.42|32.34|15
1646232470000|2022-03-02 14:47:50|32.44|32.36|32.42|32.34|32.44|32.36|32.42|32.34|5
1646232480000|2022-03-02 14:48:00|32.41|32.33|32.38|32.3|32.42|32.34|32.38|32.3|4
1646232490000|2022-03-02 14:48:10|32.37|32.29|32.32|32.24|32.37|32.29|32.32|32.24|16
1646232500000|2022-03-02 14:48:20|32.33|32.25|32.38|32.3|32.39|32.31|32.33|32.25|36
1646232510000|2022-03-02 14:48:30|32.37|32.29|32.37|32.29|32.38|32.3|32.33|32.25|28
1646232520000|2022-03-02 14:48:40|32.38|32.3|32.37|32.29|32.38|32.3|32.37|32.29|4
1646232530000|2022-03-02 14:48:50|32.38|32.3|32.34|32.26|32.39|32.31|32.33|32.25|15
1646232540000|2022-03-02 14:49:00|32.33|32.25|32.39|32.31|32.39|32.31|32.33|32.25|9
1646232550000|2022-03-02 14:49:10|32.4|32.32|32.4|32.32|32.44|32.36|32.39|32.31|7
1646232560000|2022-03-02 14:49:20|32.42|32.34|32.39|32.31|32.42|32.34|32.38|32.3|7
1646232570000|2022-03-02 14:49:30|32.42|32.34|32.39|32.31|32.42|32.34|32.39|32.31|0
1646232580000|2022-03-02 14:49:40|32.4|32.32|32.34|32.26|32.4|32.32|32.32|32.24|29
1646232590000|2022-03-02 14:49:50|32.32|32.24|32.37|32.29|32.39|32.31|32.32|32.24|24
1646232600000|2022-03-02 14:50:00|32.35|32.27|32.32|32.24|32.35|32.27|32.32|32.24|8
1646232610000|2022-03-02 14:50:10|32.31|32.23|32.37|32.29|32.37|32.29|32.31|32.23|3
1646232620000|2022-03-02 14:50:20|32.36|32.28|32.37|32.29|32.37|32.29|32.34|32.26|0
1646232630000|2022-03-02 14:50:30|32.38|32.3|32.39|32.31|32.42|32.34|32.37|32.29|19
1646232640000|2022-03-02 14:50:40|32.4|32.32|32.36|32.28|32.4|32.32|32.35|32.27|2
1646232650000|2022-03-02 14:50:50|32.35|32.27|32.32|32.24|32.36|32.28|32.3|32.22|2
1646232660000|2022-03-02 14:51:00|32.3|32.22|32.29|32.21|32.35|32.27|32.29|32.21|112
1646232670000|2022-03-02 14:51:10|32.28|32.2|32.27|32.19|32.29|32.21|32.25|32.17|46
1646232680000|2022-03-02 14:51:20|32.28|32.2|32.33|32.25|32.33|32.25|32.27|32.19|5
1646232690000|2022-03-02 14:51:30|32.29|32.21|32.29|32.21|32.33|32.25|32.29|32.21|24
1646232700000|2022-03-02 14:51:40|32.27|32.19|32.27|32.19|32.29|32.21|32.27|32.19|13
1646232710000|2022-03-02 14:51:50|32.28|32.2|32.27|32.19|32.29|32.21|32.27|32.19|4
1646232720000|2022-03-02 14:52:00|32.29|32.21|32.27|32.19|32.29|32.21|32.27|32.19|16
1646232730000|2022-03-02 14:52:10|32.25|32.17|32.27|32.19|32.27|32.19|32.25|32.17|0
1646232740000|2022-03-02 14:52:20|32.25|32.17|32.24|32.16|32.29|32.21|32.24|32.16|26
1646232750000|2022-03-02 14:52:30|32.27|32.19|32.29|32.21|32.29|32.21|32.27|32.19|1
1646232780000|2022-03-02 14:53:00|32.3|32.22|32.33|32.25|32.34|32.26|32.29|32.21|9
1646232790000|2022-03-02 14:53:10|32.34|32.26|32.34|32.26|32.36|32.28|32.34|32.26|3
1646232800000|2022-03-02 14:53:20|32.35|32.27|32.35|32.27|32.36|32.28|32.34|32.26|8
1646232810000|2022-03-02 14:53:30|32.34|32.26|32.35|32.27|32.36|32.28|32.34|32.26|0
1646232820000|2022-03-02 14:53:40|32.36|32.28|32.35|32.27|32.36|32.28|32.34|32.26|7
1646232830000|2022-03-02 14:53:50|32.38|32.3|32.37|32.29|32.38|32.3|32.34|32.26|1
1646232840000|2022-03-02 14:54:00|32.35|32.27|32.34|32.26|32.35|32.27|32.34|32.26|8
1646232850000|2022-03-02 14:54:10|32.32|32.24|32.35|32.27|32.35|32.27|32.32|32.24|64
1646232860000|2022-03-02 14:54:20|32.37|32.29|32.39|32.31|32.39|32.31|32.35|32.27|9
1646232870000|2022-03-02 14:54:30|32.38|32.3|32.35|32.27|32.39|32.31|32.35|32.27|8
1646232880000|2022-03-02 14:54:40|32.37|32.29|32.37|32.29|32.37|32.29|32.35|32.27|0
1646232890000|2022-03-02 14:54:50|32.38|32.3|32.35|32.27|32.38|32.3|32.34|32.26|3
1646232900000|2022-03-02 14:55:00|32.34|32.26|32.32|32.24|32.34|32.26|32.32|32.24|83
1646232910000|2022-03-02 14:55:10|32.34|32.26|32.33|32.25|32.34|32.26|32.32|32.24|31
1646232920000|2022-03-02 14:55:20|32.34|32.26|32.34|32.26|32.35|32.27|32.34|32.26|10
1646232930000|2022-03-02 14:55:30|32.35|32.27|32.39|32.31|32.39|32.31|32.35|32.27|9
1646232940000|2022-03-02 14:55:40|32.37|32.29|32.35|32.27|32.37|32.29|32.34|32.26|3
1646232950000|2022-03-02 14:55:50|32.34|32.26|32.35|32.27|32.39|32.31|32.34|32.26|4
1646232960000|2022-03-02 14:56:00|32.39|32.31|32.43|32.35|32.44|32.36|32.39|32.31|22
1646232970000|2022-03-02 14:56:10|32.44|32.36|32.46|32.38|32.47|32.39|32.43|32.35|50
1646232980000|2022-03-02 14:56:20|32.47|32.39|32.46|32.38|32.5|32.42|32.46|32.38|20
1646232990000|2022-03-02 14:56:30|32.47|32.39|32.48|32.4|32.5|32.42|32.46|32.38|20
1646233000000|2022-03-02 14:56:40|32.49|32.41|32.56|32.48|32.56|32.48|32.49|32.41|10
1646233010000|2022-03-02 14:56:50|32.57|32.49|32.56|32.48|32.58|32.5|32.55|32.47|5
1646233020000|2022-03-02 14:57:00|32.55|32.47|32.5|32.42|32.55|32.47|32.48|32.4|38
1646233030000|2022-03-02 14:57:10|32.51|32.43|32.52|32.44|32.52|32.44|32.48|32.4|7
1646233040000|2022-03-02 14:57:20|32.53|32.45|32.55|32.47|32.55|32.47|32.51|32.43|1
1646233050000|2022-03-02 14:57:30|32.56|32.48|32.57|32.49|32.58|32.5|32.55|32.47|44
1646233060000|2022-03-02 14:57:40|32.58|32.5|32.56|32.48|32.58|32.5|32.55|32.47|0
1646233070000|2022-03-02 14:57:50|32.55|32.47|32.51|32.43|32.58|32.5|32.5|32.42|10
1646233080000|2022-03-02 14:58:00|32.5|32.42|32.5|32.42|32.51|32.43|32.45|32.37|4
1646233090000|2022-03-02 14:58:10|32.48|32.4|32.46|32.38|32.5|32.42|32.45|32.37|35
1646233100000|2022-03-02 14:58:20|32.47|32.39|32.46|32.38|32.47|32.39|32.45|32.37|2
1646233110000|2022-03-02 14:58:30|32.45|32.37|32.48|32.4|32.48|32.4|32.45|32.37|1
1646233120000|2022-03-02 14:58:40|32.47|32.39|32.42|32.34|32.48|32.4|32.41|32.33|2
1646233130000|2022-03-02 14:58:50|32.43|32.35|32.41|32.33|32.43|32.35|32.41|32.33|4
1646233140000|2022-03-02 14:59:00|32.43|32.35|32.43|32.35|32.44|32.36|32.41|32.33|3
1646233150000|2022-03-02 14:59:10|32.41|32.33|32.44|32.36|32.46|32.38|32.41|32.33|4
1646233160000|2022-03-02 14:59:20|32.46|32.38|32.46|32.38|32.46|32.38|32.41|32.33|41
1646233170000|2022-03-02 14:59:30|32.45|32.37|32.46|32.38|32.46|32.38|32.43|32.35|0
1646233180000|2022-03-02 14:59:40|32.44|32.36|32.46|32.38|32.46|32.38|32.41|32.33|9
1646233190000|2022-03-02 14:59:50|32.43|32.35|32.46|32.38|32.46|32.38|32.41|32.33|30
1646233200000|2022-03-02 15:00:00|32.45|32.37|32.44|32.36|32.46|32.38|32.43|32.35|8
1646233210000|2022-03-02 15:00:10|32.45|32.37|32.48|32.4|32.49|32.41|32.44|32.36|3
1646233220000|2022-03-02 15:00:20|32.49|32.41|32.48|32.4|32.49|32.41|32.44|32.36|35
1646233230000|2022-03-02 15:00:30|32.46|32.38|32.45|32.37|32.48|32.4|32.44|32.36|3
1646233240000|2022-03-02 15:00:40|32.48|32.4|32.49|32.41|32.49|32.41|32.46|32.38|6
1646233250000|2022-03-02 15:00:50|32.48|32.4|32.46|32.38|32.48|32.4|32.44|32.36|9
1646233260000|2022-03-02 15:01:00|32.44|32.36|32.46|32.38|32.49|32.41|32.44|32.36|26
1646233270000|2022-03-02 15:01:10|32.48|32.4|32.46|32.38|32.48|32.4|32.44|32.36|0
1646233280000|2022-03-02 15:01:20|32.45|32.37|32.46|32.38|32.49|32.41|32.44|32.36|29
1646233290000|2022-03-02 15:01:30|32.48|32.4|32.49|32.41|32.49|32.41|32.44|32.36|1
1646233300000|2022-03-02 15:01:40|32.48|32.4|32.44|32.36|32.49|32.41|32.44|32.36|14
1646233320000|2022-03-02 15:02:00|32.45|32.37|32.46|32.38|32.49|32.41|32.44|32.36|5
1646233330000|2022-03-02 15:02:10|32.49|32.41|32.44|32.36|32.49|32.41|32.44|32.36|11
1646233340000|2022-03-02 15:02:20|32.45|32.37|32.44|32.36|32.45|32.37|32.44|32.36|1
1646233350000|2022-03-02 15:02:30|32.42|32.34|32.42|32.34|32.44|32.36|32.42|32.34|67
1646233360000|2022-03-02 15:02:40|32.38|32.3|32.38|32.3|32.4|32.32|32.37|32.29|74
1646233370000|2022-03-02 15:02:50|32.39|32.31|32.38|32.3|32.42|32.34|32.37|32.29|6
1646233380000|2022-03-02 15:03:00|32.39|32.31|32.42|32.34|32.44|32.36|32.38|32.3|13
1646233400000|2022-03-02 15:03:20|32.4|32.32|32.4|32.32|32.4|32.32|32.38|32.3|5
1646233410000|2022-03-02 15:03:30|32.38|32.3|32.42|32.34|32.42|32.34|32.37|32.29|2
1646233420000|2022-03-02 15:03:40|32.4|32.32|32.39|32.31|32.4|32.32|32.39|32.31|15
1646233430000|2022-03-02 15:03:50|32.4|32.32|32.44|32.36|32.44|32.36|32.39|32.31|15
1646233440000|2022-03-02 15:04:00|32.42|32.34|32.44|32.36|32.44|32.36|32.42|32.34|2
1646233450000|2022-03-02 15:04:10|32.45|32.37|32.44|32.36|32.45|32.37|32.43|32.35|8
1646233460000|2022-03-02 15:04:20|32.48|32.4|32.44|32.36|32.48|32.4|32.44|32.36|13
1646233470000|2022-03-02 15:04:30|32.42|32.34|32.42|32.34|32.43|32.35|32.42|32.34|29
1646233480000|2022-03-02 15:04:40|||||||||23
1646233490000|2022-03-02 15:04:50|||||||||27
1646233500000|2022-03-02 15:05:00|32.44|32.36|32.42|32.34|32.45|32.37|32.42|32.34|55
1646233510000|2022-03-02 15:05:10|32.43|32.35|32.42|32.34|32.43|32.35|32.42|32.34|70
1646233520000|2022-03-02 15:05:20|32.44|32.36|32.43|32.35|32.44|32.36|32.42|32.34|27
1646233530000|2022-03-02 15:05:30|32.42|32.34|32.42|32.34|32.47|32.39|32.42|32.34|10
1646233540000|2022-03-02 15:05:40|32.43|32.35|32.44|32.36|32.47|32.39|32.42|32.34|0
1646233550000|2022-03-02 15:05:50|32.45|32.37|32.42|32.34|32.47|32.39|32.42|32.34|10
1646233560000|2022-03-02 15:06:00|32.43|32.35|32.45|32.37|32.45|32.37|32.42|32.34|58
1646233570000|2022-03-02 15:06:10|32.47|32.39|32.51|32.43|32.52|32.44|32.47|32.39|16
1646233580000|2022-03-02 15:06:20|32.5|32.42|32.55|32.47|32.57|32.49|32.49|32.41|28
1646233590000|2022-03-02 15:06:30|32.56|32.48|32.61|32.53|32.61|32.53|32.55|32.47|38
1646233600000|2022-03-02 15:06:40|32.59|32.51|32.65|32.57|32.66|32.58|32.59|32.51|27
1646233610000|2022-03-02 15:06:50|32.62|32.54|32.61|32.53|32.62|32.54|32.61|32.53|1
1646233620000|2022-03-02 15:07:00|32.62|32.54|32.7|32.62|32.7|32.62|32.61|32.53|0
1646233630000|2022-03-02 15:07:10|32.72|32.64|32.71|32.63|32.73|32.65|32.68|32.6|12
1646233640000|2022-03-02 15:07:20|32.7|32.62|32.7|32.62|32.73|32.65|32.7|32.62|2
1646233650000|2022-03-02 15:07:30|32.71|32.63|32.7|32.62|32.73|32.65|32.68|32.6|6
1646233660000|2022-03-02 15:07:40|32.71|32.63|32.71|32.63|32.73|32.65|32.7|32.62|12
1646233670000|2022-03-02 15:07:50|32.7|32.62|32.7|32.62|32.73|32.65|32.7|32.62|0
1646233680000|2022-03-02 15:08:00|32.71|32.63|32.8|32.72|32.8|32.72|32.71|32.63|24
1646233690000|2022-03-02 15:08:10|32.78|32.7|32.8|32.72|32.8|32.72|32.75|32.67|26
1646233700000|2022-03-02 15:08:20|32.81|32.73|32.85|32.77|32.85|32.77|32.81|32.73|2
1646233710000|2022-03-02 15:08:30|32.84|32.76|32.89|32.81|32.9|32.82|32.84|32.76|8
1646233720000|2022-03-02 15:08:40|32.87|32.79|32.89|32.81|32.89|32.81|32.84|32.76|10
1646233730000|2022-03-02 15:08:50|32.87|32.79|32.87|32.79|32.9|32.82|32.87|32.79|7
1646233740000|2022-03-02 15:09:00|32.86|32.78|32.94|32.86|32.94|32.86|32.86|32.78|18
1646233750000|2022-03-02 15:09:10|32.93|32.85|32.99|32.91|32.99|32.91|32.92|32.84|14
1646233760000|2022-03-02 15:09:20|33.02|32.94|32.99|32.91|33.03|32.95|32.99|32.91|5
1646233770000|2022-03-02 15:09:30|33.02|32.94|32.99|32.91|33.02|32.94|32.99|32.91|3
1646233780000|2022-03-02 15:09:40|33|32.92|32.97|32.89|33.03|32.95|32.97|32.89|9
1646233790000|2022-03-02 15:09:50|32.98|32.9|32.95|32.87|32.98|32.9|32.95|32.87|1
1646233800000|2022-03-02 15:10:00|32.94|32.86|32.89|32.81|32.94|32.86|32.89|32.81|20
1646233810000|2022-03-02 15:10:10|32.9|32.82|32.94|32.86|32.94|32.86|32.89|32.81|0
1646233820000|2022-03-02 15:10:20|32.95|32.87|32.94|32.86|32.96|32.88|32.94|32.86|3
1646233830000|2022-03-02 15:10:30|32.95|32.87|32.96|32.88|32.97|32.89|32.94|32.86|18
1646233840000|2022-03-02 15:10:40|32.97|32.89|33.01|32.93|33.03|32.95|32.97|32.89|1
1646233850000|2022-03-02 15:10:50|33.02|32.94|33.01|32.93|33.04|32.96|33.01|32.93|5
1646233860000|2022-03-02 15:11:00|33.06|32.98|33.01|32.93|33.06|32.98|33.01|32.93|23
1646233870000|2022-03-02 15:11:10|33|32.92|33.01|32.93|33.01|32.93|32.99|32.91|4
1646233880000|2022-03-02 15:11:20|33|32.92|33.01|32.93|33.01|32.93|33|32.92|0
1646233890000|2022-03-02 15:11:30|33|32.92|32.97|32.89|33|32.92|32.96|32.88|3
1646233910000|2022-03-02 15:11:50|32.99|32.91|32.94|32.86|32.99|32.91|32.94|32.86|2
1646233920000|2022-03-02 15:12:00|32.92|32.84|32.92|32.84|32.94|32.86|32.89|32.81|24
1646233930000|2022-03-02 15:12:10|32.9|32.82|32.89|32.81|32.92|32.84|32.89|32.81|8
1646233940000|2022-03-02 15:12:20|||||||||2
1646233950000|2022-03-02 15:12:30|||||||||1
1646233970000|2022-03-02 15:12:50|32.92|32.84|32.89|32.81|32.92|32.84|32.89|32.81|1
1646233980000|2022-03-02 15:13:00|32.9|32.82|32.88|32.8|32.92|32.84|32.87|32.79|15
1646233990000|2022-03-02 15:13:10|32.87|32.79|32.89|32.81|32.89|32.81|32.87|32.79|3
1646234000000|2022-03-02 15:13:20|32.9|32.82|32.94|32.86|32.94|32.86|32.9|32.82|1
1646234010000|2022-03-02 15:13:30|32.96|32.88|32.96|32.88|32.99|32.91|32.96|32.88|3
1646234020000|2022-03-02 15:13:40|32.94|32.86|32.94|32.86|32.96|32.88|32.94|32.86|0
1646234030000|2022-03-02 15:13:50|32.96|32.88|32.95|32.87|32.96|32.88|32.94|32.86|48
1646234040000|2022-03-02 15:14:00|32.96|32.88|32.95|32.87|33.01|32.93|32.94|32.86|20
1646234050000|2022-03-02 15:14:10|32.94|32.86|32.97|32.89|33|32.92|32.94|32.86|16
1646234060000|2022-03-02 15:14:20|32.99|32.91|32.99|32.91|33|32.92|32.99|32.91|0
1646234070000|2022-03-02 15:14:30|32.97|32.89|32.97|32.89|32.99|32.91|32.94|32.86|1
1646234080000|2022-03-02 15:14:40|33.01|32.93|33.01|32.93|33.03|32.95|33|32.92|33
1646234090000|2022-03-02 15:14:50|32.99|32.91|33.02|32.94|33.02|32.94|32.99|32.91|232
1646234100000|2022-03-02 15:15:00|33.05|32.97|33.06|32.98|33.07|32.99|33.02|32.94|28
1646234110000|2022-03-02 15:15:10|33.04|32.96|33.04|32.96|33.05|32.97|32.99|32.91|29
1646234120000|2022-03-02 15:15:20|33.05|32.97|33.02|32.94|33.07|32.99|33.01|32.93|13
1646234130000|2022-03-02 15:15:30|33|32.92|32.95|32.87|33|32.92|32.94|32.86|9
1646234140000|2022-03-02 15:15:40|32.94|32.86|33.01|32.93|33.01|32.93|32.94|32.86|3
1646234150000|2022-03-02 15:15:50|33|32.92|33.01|32.93|33.02|32.94|32.99|32.91|1
1646234160000|2022-03-02 15:16:00|33|32.92|32.97|32.89|33|32.92|32.97|32.89|0
1646234170000|2022-03-02 15:16:10|32.94|32.86|32.95|32.87|32.99|32.91|32.94|32.86|11
1646234180000|2022-03-02 15:16:20|32.96|32.88|32.98|32.9|32.98|32.9|32.95|32.87|1
1646234190000|2022-03-02 15:16:30|32.99|32.91|33.04|32.96|33.04|32.96|32.98|32.9|3
1646234200000|2022-03-02 15:16:40|33.05|32.97|33.01|32.93|33.06|32.98|33|32.92|38
1646234210000|2022-03-02 15:16:50|33.02|32.94|33.02|32.94|33.02|32.94|33|32.92|0
1646234220000|2022-03-02 15:17:00|33.01|32.93|32.99|32.91|33.01|32.93|32.95|32.87|20
1646234230000|2022-03-02 15:17:10|33|32.92|32.99|32.91|33|32.92|32.99|32.91|0
1646234240000|2022-03-02 15:17:20|33.04|32.96|33.01|32.93|33.04|32.96|32.99|32.91|12
1646234250000|2022-03-02 15:17:30|33|32.92|33.07|32.99|33.09|33.01|33|32.92|24
1646234260000|2022-03-02 15:17:40|33.06|32.98|33.04|32.96|33.06|32.98|33.04|32.96|1
1646234270000|2022-03-02 15:17:50|33.03|32.95|33.04|32.96|33.04|32.96|33.03|32.95|1
1646234280000|2022-03-02 15:18:00|33.03|32.95|32.99|32.91|33.03|32.95|32.96|32.88|6
1646234290000|2022-03-02 15:18:10|32.98|32.9|32.9|32.82|32.98|32.9|32.89|32.81|52
1646234300000|2022-03-02 15:18:20|32.91|32.83|32.95|32.87|32.95|32.87|32.88|32.8|51
1646234310000|2022-03-02 15:18:30|32.96|32.88|32.99|32.91|33.01|32.93|32.95|32.87|11
1646234320000|2022-03-02 15:18:40|33|32.92|33|32.92|33.02|32.94|32.99|32.91|61
1646234330000|2022-03-02 15:18:50|32.99|32.91|32.99|32.91|33|32.92|32.99|32.91|0
1646234340000|2022-03-02 15:19:00|33.01|32.93|32.96|32.88|33.01|32.93|32.96|32.88|4
1646234350000|2022-03-02 15:19:10|32.95|32.87|32.96|32.88|32.98|32.9|32.95|32.87|4
1646234360000|2022-03-02 15:19:20|32.95|32.87|32.99|32.91|32.99|32.91|32.95|32.87|0
1646234370000|2022-03-02 15:19:30|33|32.92|33.04|32.96|33.04|32.96|32.99|32.91|4
1646234380000|2022-03-02 15:19:40|33.02|32.94|33.01|32.93|33.02|32.94|32.99|32.91|1
1646234390000|2022-03-02 15:19:50|33|32.92|32.99|32.91|33|32.92|32.99|32.91|0
1646234400000|2022-03-02 15:20:00|32.96|32.88|32.96|32.88|32.96|32.88|32.96|32.88|3
1646234410000|2022-03-02 15:20:10|32.91|32.83|32.88|32.8|32.91|32.83|32.86|32.78|13
1646234420000|2022-03-02 15:20:20|32.86|32.78|32.91|32.83|32.91|32.83|32.86|32.78|6
1646234440000|2022-03-02 15:20:40|32.9|32.82|32.86|32.78|32.9|32.82|32.86|32.78|3
1646234450000|2022-03-02 15:20:50|32.88|32.8|32.9|32.82|32.91|32.83|32.86|32.78|1
1646234460000|2022-03-02 15:21:00|32.91|32.83|32.94|32.86|32.94|32.86|32.91|32.83|2
1646234470000|2022-03-02 15:21:10|32.93|32.85|32.89|32.81|32.93|32.85|32.89|32.81|2
1646234480000|2022-03-02 15:21:20|32.88|32.8|32.83|32.75|32.89|32.81|32.81|32.73|53
1646234490000|2022-03-02 15:21:30|32.81|32.73|32.81|32.73|32.84|32.76|32.81|32.73|8
1646234500000|2022-03-02 15:21:40|32.84|32.76|32.89|32.81|32.89|32.81|32.84|32.76|11
1646234510000|2022-03-02 15:21:50|32.9|32.82|32.96|32.88|32.97|32.89|32.9|32.82|4
1646234520000|2022-03-02 15:22:00|32.95|32.87|32.97|32.89|32.99|32.91|32.95|32.87|1
1646234530000|2022-03-02 15:22:10|32.96|32.88|32.91|32.83|32.97|32.89|32.91|32.83|2
1646234540000|2022-03-02 15:22:20|32.9|32.82|32.9|32.82|32.9|32.82|32.86|32.78|8
1646234550000|2022-03-02 15:22:30|32.89|32.81|32.86|32.78|32.89|32.81|32.86|32.78|2
1646234560000|2022-03-02 15:22:40|32.88|32.8|32.86|32.78|32.9|32.82|32.86|32.78|0
1646234570000|2022-03-02 15:22:50|32.88|32.8|32.89|32.81|32.9|32.82|32.88|32.8|0
1646234580000|2022-03-02 15:23:00|32.9|32.82|32.92|32.84|32.94|32.86|32.89|32.81|6
1646234590000|2022-03-02 15:23:10|32.93|32.85|32.94|32.86|32.94|32.86|32.9|32.82|3
1646234600000|2022-03-02 15:23:20|32.96|32.88|32.94|32.86|32.99|32.91|32.94|32.86|15
1646234610000|2022-03-02 15:23:30|32.92|32.84|32.94|32.86|32.95|32.87|32.92|32.84|5
1646234620000|2022-03-02 15:23:40|32.95|32.87|32.97|32.89|32.99|32.91|32.94|32.86|1
1646234630000|2022-03-02 15:23:50|32.99|32.91|32.99|32.91|33.01|32.93|32.97|32.89|2
1646234640000|2022-03-02 15:24:00|33|32.92|33.06|32.98|33.07|32.99|32.99|32.91|3
1646234650000|2022-03-02 15:24:10|33.05|32.97|33.05|32.97|33.06|32.98|33.04|32.96|2
1646234660000|2022-03-02 15:24:20|33.04|32.96|33.06|32.98|33.06|32.98|33.04|32.96|3
1646234670000|2022-03-02 15:24:30|33.05|32.97|33.06|32.98|33.06|32.98|33.04|32.96|2
1646234680000|2022-03-02 15:24:40|33.05|32.97|33.06|32.98|33.06|32.98|33.05|32.97|0
1646234690000|2022-03-02 15:24:50|33.07|32.99|33.04|32.96|33.11|33.03|33.04|32.96|7
1646234700000|2022-03-02 15:25:00|33.02|32.94|33.04|32.96|33.04|32.96|32.99|32.91|0
1646234710000|2022-03-02 15:25:10|33.02|32.94|33.01|32.93|33.04|32.96|32.99|32.91|3
1646234720000|2022-03-02 15:25:20|33.02|32.94|33.05|32.97|33.06|32.98|33.01|32.93|7
1646234730000|2022-03-02 15:25:30|33.06|32.98|33.06|32.98|33.06|32.98|33.05|32.97|8
1646234740000|2022-03-02 15:25:40|33.05|32.97|32.99|32.91|33.06|32.98|32.99|32.91|11
1646234750000|2022-03-02 15:25:50|32.97|32.89|33.01|32.93|33.01|32.93|32.97|32.89|9
1646234760000|2022-03-02 15:26:00|33.02|32.94|33.04|32.96|33.04|32.96|33.01|32.93|11
1646234770000|2022-03-02 15:26:10|33.02|32.94|33|32.92|33.04|32.96|33|32.92|31
1646234780000|2022-03-02 15:26:20|33.01|32.93|33.02|32.94|33.05|32.97|33|32.92|23
1646234790000|2022-03-02 15:26:30|33.04|32.96|33.02|32.94|33.06|32.98|33.02|32.94|7
1646234800000|2022-03-02 15:26:40|33.04|32.96|33.07|32.99|33.09|33.01|33.01|32.93|57
1646234810000|2022-03-02 15:26:50|33.09|33.01|33.11|33.03|33.14|33.06|33.09|33.01|29
1646234820000|2022-03-02 15:27:00|33.14|33.06|33.15|33.07|33.21|33.13|33.14|33.06|46
1646234830000|2022-03-02 15:27:10|33.16|33.08|33.17|33.09|33.22|33.14|33.16|33.08|11
1646234840000|2022-03-02 15:27:20|33.18|33.1|33.16|33.08|33.21|33.13|33.15|33.07|24
1646234850000|2022-03-02 15:27:30|33.15|33.07|33.21|33.13|33.24|33.16|33.15|33.07|21
1646234860000|2022-03-02 15:27:40|33.22|33.14|33.19|33.11|33.24|33.16|33.16|33.08|28
1646234870000|2022-03-02 15:27:50|33.2|33.12|33.21|33.13|33.24|33.16|33.2|33.12|4
1646234880000|2022-03-02 15:28:00|33.22|33.14|32.94|32.86|33.22|33.14|32.94|32.86|49
1646234890000|2022-03-02 15:28:10|32.95|32.87|33.03|32.95|33.04|32.96|32.94|32.86|32
1646234900000|2022-03-02 15:28:20|33.04|32.96|33.06|32.98|33.1|33.02|33.04|32.96|2
1646234910000|2022-03-02 15:28:30|33.07|32.99|33.03|32.95|33.09|33.01|32.98|32.9|24
1646234920000|2022-03-02 15:28:40|33.05|32.97|32.94|32.86|33.06|32.98|32.93|32.85|24
1646234930000|2022-03-02 15:28:50|32.95|32.87|32.96|32.88|33.01|32.93|32.92|32.84|41
1646234940000|2022-03-02 15:29:00|32.98|32.9|32.89|32.81|32.98|32.9|32.89|32.81|79
1646234950000|2022-03-02 15:29:10|32.88|32.8|32.81|32.73|32.89|32.81|32.8|32.72|136
1646234960000|2022-03-02 15:29:20|32.83|32.75|32.66|32.58|32.83|32.75|32.66|32.58|213
1646234970000|2022-03-02 15:29:30|32.67|32.59|32.64|32.56|32.67|32.59|32.59|32.51|125
1646234980000|2022-03-02 15:29:40|32.66|32.58|32.64|32.56|32.68|32.6|32.6|32.52|220
1646234990000|2022-03-02 15:29:50|32.63|32.55|32.69|32.61|32.69|32.61|32.62|32.54|39
1646235000000|2022-03-02 15:30:00|32.68|32.6|32.6|32.52|32.68|32.6|32.57|32.49|43
1646235010000|2022-03-02 15:30:10|32.62|32.54|32.57|32.49|32.62|32.54|32.57|32.49|13
1646235020000|2022-03-02 15:30:20|32.58|32.5|32.6|32.52|32.64|32.56|32.57|32.49|38
1646235030000|2022-03-02 15:30:30|32.62|32.54|32.64|32.56|32.69|32.61|32.59|32.51|49
1646235040000|2022-03-02 15:30:40|32.65|32.57|32.66|32.58|32.66|32.58|32.61|32.53|29
1646235050000|2022-03-02 15:30:50|32.64|32.56|32.66|32.58|32.71|32.63|32.62|32.54|21
1646235060000|2022-03-02 15:31:00|32.65|32.57|32.66|32.58|32.67|32.59|32.61|32.53|18
1646235070000|2022-03-02 15:31:10|32.64|32.56|32.66|32.58|32.67|32.59|32.61|32.53|44
1646235080000|2022-03-02 15:31:20|32.67|32.59|32.73|32.65|32.73|32.65|32.66|32.58|109
1646235090000|2022-03-02 15:31:30|32.75|32.67|32.73|32.65|32.78|32.7|32.73|32.65|37
1646235100000|2022-03-02 15:31:40|32.75|32.67|32.69|32.61|32.75|32.67|32.68|32.6|26
1646235110000|2022-03-02 15:31:50|32.68|32.6|32.67|32.59|32.72|32.64|32.64|32.56|48
1646235120000|2022-03-02 15:32:00|32.68|32.6|32.7|32.62|32.72|32.64|32.67|32.59|21
1646235130000|2022-03-02 15:32:10|32.72|32.64|32.75|32.67|32.75|32.67|32.7|32.62|5
1646235140000|2022-03-02 15:32:20|32.76|32.68|32.75|32.67|32.76|32.68|32.75|32.67|6
1646235150000|2022-03-02 15:32:30|32.73|32.65|32.7|32.62|32.73|32.65|32.7|32.62|19
1646235160000|2022-03-02 15:32:40|32.72|32.64|32.7|32.62|32.75|32.67|32.7|32.62|24
1646235170000|2022-03-02 15:32:50|32.69|32.61|32.73|32.65|32.75|32.67|32.68|32.6|35
1646235180000|2022-03-02 15:33:00|32.7|32.62|32.79|32.71|32.8|32.72|32.7|32.62|2
1646235190000|2022-03-02 15:33:10|32.8|32.72|32.75|32.67|32.8|32.72|32.75|32.67|3
1646235200000|2022-03-02 15:33:20|32.7|32.62|32.75|32.67|32.75|32.67|32.7|32.62|23
1646235210000|2022-03-02 15:33:30|32.73|32.65|32.68|32.6|32.74|32.66|32.68|32.6|14
1646235220000|2022-03-02 15:33:40|32.67|32.59|32.65|32.57|32.67|32.59|32.61|32.53|27
1646235230000|2022-03-02 15:33:50|32.67|32.59|32.62|32.54|32.68|32.6|32.62|32.54|12
1646235240000|2022-03-02 15:34:00|32.61|32.53|32.63|32.55|32.64|32.56|32.61|32.53|32
1646235250000|2022-03-02 15:34:10|32.64|32.56|32.62|32.54|32.64|32.56|32.61|32.53|3
1646235260000|2022-03-02 15:34:20|32.63|32.55|32.64|32.56|32.64|32.56|32.62|32.54|3
1646235270000|2022-03-02 15:34:30|32.65|32.57|32.7|32.62|32.73|32.65|32.64|32.56|29
1646235280000|2022-03-02 15:34:40|32.69|32.61|32.72|32.64|32.73|32.65|32.68|32.6|1
1646235290000|2022-03-02 15:34:50|32.73|32.65|32.74|32.66|32.75|32.67|32.69|32.61|35
1646235300000|2022-03-02 15:35:00|32.73|32.65|32.75|32.67|32.75|32.67|32.7|32.62|3
1646235310000|2022-03-02 15:35:10|32.74|32.66|32.74|32.66|32.75|32.67|32.73|32.65|8
1646235320000|2022-03-02 15:35:20|32.73|32.65|32.73|32.65|32.75|32.67|32.73|32.65|0
1646235330000|2022-03-02 15:35:30|32.74|32.66|32.73|32.65|32.74|32.66|32.69|32.61|25
1646235340000|2022-03-02 15:35:40|32.72|32.64|32.66|32.58|32.73|32.65|32.66|32.58|17
1646235350000|2022-03-02 15:35:50|32.67|32.59|32.72|32.64|32.72|32.64|32.66|32.58|4
1646235360000|2022-03-02 15:36:00|32.69|32.61|32.69|32.61|32.71|32.63|32.66|32.58|1
1646235370000|2022-03-02 15:36:10|32.71|32.63|32.68|32.6|32.73|32.65|32.67|32.59|17
1646235380000|2022-03-02 15:36:20|32.67|32.59|32.63|32.55|32.69|32.61|32.61|32.53|8
1646235390000|2022-03-02 15:36:30|32.66|32.58|32.63|32.55|32.66|32.58|32.62|32.54|0
1646235400000|2022-03-02 15:36:40|32.64|32.56|32.61|32.53|32.66|32.58|32.61|32.53|32
1646235410000|2022-03-02 15:36:50|32.6|32.52|32.54|32.46|32.6|32.52|32.54|32.46|46
1646235420000|2022-03-02 15:37:00|32.52|32.44|32.54|32.46|32.56|32.48|32.51|32.43|9
1646235430000|2022-03-02 15:37:10|32.52|32.44|32.51|32.43|32.52|32.44|32.49|32.41|14
1646235440000|2022-03-02 15:37:20|32.5|32.42|32.51|32.43|32.51|32.43|32.49|32.41|2
1646235450000|2022-03-02 15:37:30|32.52|32.44|32.54|32.46|32.56|32.48|32.51|32.43|39
1646235460000|2022-03-02 15:37:40|32.52|32.44|32.49|32.41|32.52|32.44|32.49|32.41|4
1646235470000|2022-03-02 15:37:50|32.5|32.42|32.51|32.43|32.54|32.46|32.49|32.41|0
1646235480000|2022-03-02 15:38:00|32.49|32.41|32.55|32.47|32.55|32.47|32.49|32.41|36
1646235490000|2022-03-02 15:38:10|32.56|32.48|32.57|32.49|32.57|32.49|32.54|32.46|5
1646235500000|2022-03-02 15:38:20|32.59|32.51|32.61|32.53|32.61|32.53|32.56|32.48|3
1646235510000|2022-03-02 15:38:30|32.6|32.52|32.59|32.51|32.61|32.53|32.56|32.48|1
1646235520000|2022-03-02 15:38:40|32.58|32.5|32.56|32.48|32.58|32.5|32.56|32.48|0
1646235530000|2022-03-02 15:38:50|32.55|32.47|32.52|32.44|32.56|32.48|32.5|32.42|6
1646235540000|2022-03-02 15:39:00|32.54|32.46|32.56|32.48|32.56|32.48|32.52|32.44|14
1646235550000|2022-03-02 15:39:10|32.57|32.49|32.56|32.48|32.57|32.49|32.55|32.47|3
1646235560000|2022-03-02 15:39:20|32.55|32.47|32.57|32.49|32.6|32.52|32.55|32.47|6
1646235570000|2022-03-02 15:39:30|32.58|32.5|32.61|32.53|32.61|32.53|32.58|32.5|23
1646235580000|2022-03-02 15:39:40|32.6|32.52|32.56|32.48|32.61|32.53|32.56|32.48|40
1646235590000|2022-03-02 15:39:50|32.57|32.49|32.56|32.48|32.58|32.5|32.56|32.48|3
1646235600000|2022-03-02 15:40:00|32.57|32.49|32.56|32.48|32.57|32.49|32.54|32.46|30
1646235610000|2022-03-02 15:40:10|32.55|32.47|32.56|32.48|32.56|32.48|32.54|32.46|7
1646235620000|2022-03-02 15:40:20|32.57|32.49|32.56|32.48|32.61|32.53|32.56|32.48|2
1646235630000|2022-03-02 15:40:30|32.57|32.49|32.6|32.52|32.62|32.54|32.57|32.49|1
1646235640000|2022-03-02 15:40:40|32.61|32.53|32.61|32.53|32.61|32.53|32.6|32.52|0
1646235650000|2022-03-02 15:40:50|32.58|32.5|32.57|32.49|32.59|32.51|32.56|32.48|4
1646235660000|2022-03-02 15:41:00|32.59|32.51|32.58|32.5|32.59|32.51|32.56|32.48|3
1646235670000|2022-03-02 15:41:10|32.56|32.48|32.56|32.48|32.57|32.49|32.56|32.48|0
1646235680000|2022-03-02 15:41:20|32.57|32.49|32.59|32.51|32.61|32.53|32.57|32.49|0
1646235690000|2022-03-02 15:41:30|32.58|32.5|32.59|32.51|32.61|32.53|32.58|32.5|1
1646235700000|2022-03-02 15:41:40|32.61|32.53|32.58|32.5|32.61|32.53|32.57|32.49|0
1646235710000|2022-03-02 15:41:50|32.59|32.51|32.61|32.53|32.62|32.54|32.59|32.51|3
1646235720000|2022-03-02 15:42:00|32.62|32.54|32.62|32.54|32.64|32.56|32.61|32.53|3
1646235730000|2022-03-02 15:42:10|32.64|32.56|32.66|32.58|32.68|32.6|32.64|32.56|8
1646235740000|2022-03-02 15:42:20|32.67|32.59|32.62|32.54|32.67|32.59|32.61|32.53|0
1646235750000|2022-03-02 15:42:30|32.61|32.53|32.61|32.53|32.64|32.56|32.61|32.53|20
1646235760000|2022-03-02 15:42:40|32.63|32.55|32.68|32.6|32.68|32.6|32.63|32.55|7
1646235770000|2022-03-02 15:42:50|32.69|32.61|32.71|32.63|32.73|32.65|32.68|32.6|21
1646235780000|2022-03-02 15:43:00|32.68|32.6|32.69|32.61|32.73|32.65|32.68|32.6|13
1646235790000|2022-03-02 15:43:10|32.68|32.6|32.68|32.6|32.73|32.65|32.67|32.59|48
1646235800000|2022-03-02 15:43:20|32.67|32.59|32.66|32.58|32.67|32.59|32.66|32.58|1
1646235810000|2022-03-02 15:43:30|||||||||4
1646235820000|2022-03-02 15:43:40|32.63|32.55|32.61|32.53|32.64|32.56|32.61|32.53|27
1646235830000|2022-03-02 15:43:50|32.6|32.52|32.61|32.53|32.64|32.56|32.6|32.52|2
1646235840000|2022-03-02 15:44:00|32.6|32.52|32.61|32.53|32.61|32.53|32.56|32.48|5
1646235850000|2022-03-02 15:44:10|32.6|32.52|32.61|32.53|32.63|32.55|32.6|32.52|2
1646235860000|2022-03-02 15:44:20|32.62|32.54|32.61|32.53|32.62|32.54|32.58|32.5|2
1646235870000|2022-03-02 15:44:30|32.62|32.54|32.62|32.54|32.64|32.56|32.61|32.53|1
1646235880000|2022-03-02 15:44:40|32.63|32.55|32.66|32.58|32.67|32.59|32.61|32.53|2
1646235890000|2022-03-02 15:44:50|32.63|32.55|32.61|32.53|32.64|32.56|32.61|32.53|5
1646235900000|2022-03-02 15:45:00|32.6|32.52|32.61|32.53|32.61|32.53|32.57|32.49|3
1646235910000|2022-03-02 15:45:10|32.6|32.52|32.6|32.52|32.61|32.53|32.59|32.51|37
1646235920000|2022-03-02 15:45:20|32.61|32.53|32.6|32.52|32.61|32.53|32.59|32.51|1
1646235930000|2022-03-02 15:45:30|32.61|32.53|32.62|32.54|32.66|32.58|32.6|32.52|11
1646235940000|2022-03-02 15:45:40|32.61|32.53|32.59|32.51|32.61|32.53|32.59|32.51|13
1646235950000|2022-03-02 15:45:50|32.56|32.48|32.61|32.53|32.63|32.55|32.55|32.47|10
1646235960000|2022-03-02 15:46:00|32.62|32.54|32.66|32.58|32.68|32.6|32.61|32.53|6
1646235970000|2022-03-02 15:46:10|32.67|32.59|32.73|32.65|32.74|32.66|32.66|32.58|39
1646235980000|2022-03-02 15:46:20|32.74|32.66|32.73|32.65|32.75|32.67|32.72|32.64|7
1646235990000|2022-03-02 15:46:30|32.71|32.63|32.73|32.65|32.74|32.66|32.71|32.63|10
1646236000000|2022-03-02 15:46:40|32.75|32.67|32.75|32.67|32.78|32.7|32.73|32.65|8
1646236010000|2022-03-02 15:46:50|32.74|32.66|32.69|32.61|32.74|32.66|32.68|32.6|1
1646236020000|2022-03-02 15:47:00|32.68|32.6|32.67|32.59|32.69|32.61|32.66|32.58|5
1646236030000|2022-03-02 15:47:10|32.68|32.6|32.73|32.65|32.73|32.65|32.68|32.6|1
1646236040000|2022-03-02 15:47:20|32.69|32.61|32.7|32.62|32.7|32.62|32.68|32.6|98
1646236050000|2022-03-02 15:47:30|32.69|32.61|32.66|32.58|32.69|32.61|32.66|32.58|1
1646236060000|2022-03-02 15:47:40|32.67|32.59|32.67|32.59|32.68|32.6|32.66|32.58|3
1646236070000|2022-03-02 15:47:50|32.66|32.58|32.64|32.56|32.68|32.6|32.63|32.55|1
1646236080000|2022-03-02 15:48:00|32.66|32.58|32.67|32.59|32.69|32.61|32.64|32.56|5
1646236090000|2022-03-02 15:48:10|32.66|32.58|32.67|32.59|32.68|32.6|32.66|32.58|4
1646236100000|2022-03-02 15:48:20|32.66|32.58|32.66|32.58|32.67|32.59|32.66|32.58|1
1646236110000|2022-03-02 15:48:30|32.63|32.55|32.6|32.52|32.64|32.56|32.6|32.52|2
1646236120000|2022-03-02 15:48:40|32.59|32.51|32.56|32.48|32.59|32.51|32.54|32.46|6
1646236130000|2022-03-02 15:48:50|32.57|32.49|32.61|32.53|32.61|32.53|32.56|32.48|3
1646236140000|2022-03-02 15:49:00|32.6|32.52|32.56|32.48|32.6|32.52|32.56|32.48|0
1646236150000|2022-03-02 15:49:10|32.55|32.47|32.51|32.43|32.55|32.47|32.49|32.41|5
1646236160000|2022-03-02 15:49:20|32.52|32.44|32.51|32.43|32.54|32.46|32.5|32.42|2
1646236170000|2022-03-02 15:49:30|32.5|32.42|32.5|32.42|32.51|32.43|32.49|32.41|6
1646236180000|2022-03-02 15:49:40|32.51|32.43|32.52|32.44|32.54|32.46|32.5|32.42|0
1646236190000|2022-03-02 15:49:50|32.55|32.47|32.55|32.47|32.56|32.48|32.53|32.45|14
1646236200000|2022-03-02 15:50:00|32.54|32.46|32.56|32.48|32.56|32.48|32.54|32.46|1
1646236210000|2022-03-02 15:50:10|32.55|32.47|32.54|32.46|32.56|32.48|32.54|32.46|0
1646236220000|2022-03-02 15:50:20|32.56|32.48|32.54|32.46|32.56|32.48|32.54|32.46|4
1646236230000|2022-03-02 15:50:30|32.52|32.44|32.56|32.48|32.56|32.48|32.52|32.44|3
1646236240000|2022-03-02 15:50:40|32.59|32.51|32.61|32.53|32.64|32.56|32.59|32.51|18
1646236250000|2022-03-02 15:50:50|32.6|32.52|32.61|32.53|32.61|32.53|32.56|32.48|3
1646236260000|2022-03-02 15:51:00|32.6|32.52|32.56|32.48|32.61|32.53|32.56|32.48|2
1646236270000|2022-03-02 15:51:10|32.57|32.49|32.62|32.54|32.64|32.56|32.56|32.48|7
1646236280000|2022-03-02 15:51:20|32.63|32.55|32.63|32.55|32.64|32.56|32.61|32.53|1
1646236290000|2022-03-02 15:51:30|32.62|32.54|32.64|32.56|32.66|32.58|32.62|32.54|0
1646236300000|2022-03-02 15:51:40|32.62|32.54|32.64|32.56|32.66|32.58|32.61|32.53|3
1646236310000|2022-03-02 15:51:50|32.66|32.58|32.67|32.59|32.68|32.6|32.66|32.58|2
1646236320000|2022-03-02 15:52:00|32.66|32.58|32.69|32.61|32.69|32.61|32.64|32.56|4
1646236330000|2022-03-02 15:52:10|32.68|32.6|32.69|32.61|32.71|32.63|32.68|32.6|3
1646236340000|2022-03-02 15:52:20|32.68|32.6|32.7|32.62|32.71|32.63|32.68|32.6|2
1646236350000|2022-03-02 15:52:30|32.69|32.61|32.73|32.65|32.73|32.65|32.68|32.6|3
1646236360000|2022-03-02 15:52:40|32.7|32.62|32.68|32.6|32.71|32.63|32.68|32.6|0
1646236370000|2022-03-02 15:52:50|32.67|32.59|32.68|32.6|32.68|32.6|32.64|32.56|1
1646236380000|2022-03-02 15:53:00|32.67|32.59|32.68|32.6|32.68|32.6|32.66|32.58|15
1646236390000|2022-03-02 15:53:10|32.67|32.59|32.68|32.6|32.68|32.6|32.66|32.58|4
1646236400000|2022-03-02 15:53:20|32.69|32.61|32.69|32.61|32.69|32.61|32.66|32.58|1
1646236410000|2022-03-02 15:53:30|32.68|32.6|32.68|32.6|32.69|32.61|32.68|32.6|0
1646236420000|2022-03-02 15:53:40|32.73|32.65|32.73|32.65|32.73|32.65|32.72|32.64|4
1646236430000|2022-03-02 15:53:50|32.75|32.67|32.76|32.68|32.76|32.68|32.75|32.67|3
1646236440000|2022-03-02 15:54:00|32.75|32.67|32.81|32.73|32.82|32.74|32.74|32.66|2
1646236450000|2022-03-02 15:54:10|32.8|32.72|32.76|32.68|32.81|32.73|32.76|32.68|7
1646236460000|2022-03-02 15:54:20|32.77|32.69|32.8|32.72|32.82|32.74|32.76|32.68|3
1646236470000|2022-03-02 15:54:30|32.81|32.73|32.82|32.74|32.82|32.74|32.8|32.72|11
1646236480000|2022-03-02 15:54:40|32.81|32.73|32.81|32.73|32.82|32.74|32.8|32.72|2
1646236490000|2022-03-02 15:54:50|32.82|32.74|32.81|32.73|32.82|32.74|32.81|32.73|11
1646236500000|2022-03-02 15:55:00|32.8|32.72|32.8|32.72|32.82|32.74|32.8|32.72|1
1646236510000|2022-03-02 15:55:10|32.81|32.73|32.78|32.7|32.81|32.73|32.75|32.67|23
1646236520000|2022-03-02 15:55:20|32.8|32.72|32.82|32.74|32.82|32.74|32.78|32.7|3
1646236530000|2022-03-02 15:55:30|32.83|32.75|32.82|32.74|32.86|32.78|32.82|32.74|3
1646236540000|2022-03-02 15:55:40|32.81|32.73|32.76|32.68|32.81|32.73|32.76|32.68|2
1646236550000|2022-03-02 15:55:50|32.75|32.67|32.77|32.69|32.77|32.69|32.75|32.67|3
1646236560000|2022-03-02 15:56:00|32.76|32.68|32.75|32.67|32.77|32.69|32.75|32.67|1
1646236570000|2022-03-02 15:56:10|32.76|32.68|32.77|32.69|32.77|32.69|32.75|32.67|75
1646236580000|2022-03-02 15:56:20|32.8|32.72|32.7|32.62|32.8|32.72|32.7|32.62|212
1646236590000|2022-03-02 15:56:30|32.71|32.63|32.73|32.65|32.75|32.67|32.71|32.63|2
1646236600000|2022-03-02 15:56:40|32.71|32.63|32.71|32.63|32.75|32.67|32.71|32.63|17
1646236610000|2022-03-02 15:56:50|32.73|32.65|32.73|32.65|32.73|32.65|32.68|32.6|1
1646236620000|2022-03-02 15:57:00|32.72|32.64|32.71|32.63|32.73|32.65|32.69|32.61|15
1646236630000|2022-03-02 15:57:10|32.73|32.65|32.75|32.67|32.76|32.68|32.73|32.65|60
1646236640000|2022-03-02 15:57:20|32.74|32.66|32.75|32.67|32.75|32.67|32.74|32.66|0
1646236650000|2022-03-02 15:57:30|32.74|32.66|32.69|32.61|32.74|32.66|32.68|32.6|0
1646236660000|2022-03-02 15:57:40|32.7|32.62|32.73|32.65|32.73|32.65|32.68|32.6|57
1646236670000|2022-03-02 15:57:50|32.72|32.64|32.69|32.61|32.73|32.65|32.69|32.61|69
1646236680000|2022-03-02 15:58:00|32.68|32.6|32.66|32.58|32.68|32.6|32.66|32.58|6
1646236690000|2022-03-02 15:58:10|32.68|32.6|32.64|32.56|32.71|32.63|32.61|32.53|0
1646236700000|2022-03-02 15:58:20|32.62|32.54|32.62|32.54|32.66|32.58|32.61|32.53|5
1646236710000|2022-03-02 15:58:30|32.61|32.53|32.65|32.57|32.65|32.57|32.61|32.53|8
1646236720000|2022-03-02 15:58:40|32.64|32.56|32.66|32.58|32.66|32.58|32.64|32.56|5
1646236730000|2022-03-02 15:58:50|32.65|32.57|32.65|32.57|32.69|32.61|32.64|32.56|1
1646236740000|2022-03-02 15:59:00|32.64|32.56|32.64|32.56|32.66|32.58|32.64|32.56|4
1646236750000|2022-03-02 15:59:10|32.65|32.57|32.64|32.56|32.65|32.57|32.64|32.56|21
1646236760000|2022-03-02 15:59:20|32.65|32.57|32.64|32.56|32.65|32.57|32.64|32.56|51
1646236770000|2022-03-02 15:59:30|32.65|32.57|32.64|32.56|32.67|32.59|32.64|32.56|13
1646236780000|2022-03-02 15:59:40|32.65|32.57|32.67|32.59|32.67|32.59|32.65|32.57|51
1646236790000|2022-03-02 15:59:50|32.69|32.61|32.65|32.57|32.69|32.61|32.64|32.56|53
1646236800000|2022-03-02 16:00:00|32.64|32.56|32.67|32.59|32.71|32.63|32.64|32.56|11
1646236810000|2022-03-02 16:00:10|32.69|32.61|32.69|32.61|32.69|32.61|32.64|32.56|5
1646236820000|2022-03-02 16:00:20|32.67|32.59|32.69|32.61|32.71|32.63|32.67|32.59|2
1646236830000|2022-03-02 16:00:30|32.7|32.62|32.69|32.61|32.7|32.62|32.69|32.61|1
1646236840000|2022-03-02 16:00:40|32.7|32.62|32.7|32.62|32.7|32.62|32.69|32.61|0
1646236850000|2022-03-02 16:00:50|32.71|32.63|32.71|32.63|32.72|32.64|32.71|32.63|5
1646236860000|2022-03-02 16:01:00|32.72|32.64|32.71|32.63|32.72|32.64|32.69|32.61|2
1646236870000|2022-03-02 16:01:10|32.7|32.62|32.71|32.63|32.71|32.63|32.69|32.61|28
1646236880000|2022-03-02 16:01:20|32.7|32.62|32.71|32.63|32.71|32.63|32.69|32.61|2
1646236890000|2022-03-02 16:01:30|32.7|32.62|32.7|32.62|32.7|32.62|32.69|32.61|1
1646236900000|2022-03-02 16:01:40|32.69|32.61|32.73|32.65|32.73|32.65|32.69|32.61|2
1646236910000|2022-03-02 16:01:50|32.71|32.63|32.7|32.62|32.71|32.63|32.7|32.62|3
1646236920000|2022-03-02 16:02:00|32.69|32.61|32.71|32.63|32.74|32.66|32.69|32.61|2
1646236930000|2022-03-02 16:02:10|32.72|32.64|32.68|32.6|32.77|32.69|32.68|32.6|30
1646236940000|2022-03-02 16:02:20|32.67|32.59|32.54|32.46|32.67|32.59|32.46|32.38|116
1646236950000|2022-03-02 16:02:30|32.53|32.45|32.51|32.43|32.54|32.46|32.49|32.41|97
1646236960000|2022-03-02 16:02:40|32.53|32.45|32.51|32.43|32.59|32.51|32.51|32.43|60
1646236970000|2022-03-02 16:02:50|32.5|32.42|32.44|32.36|32.51|32.43|32.44|32.36|25
1646236980000|2022-03-02 16:03:00|32.43|32.35|32.41|32.33|32.46|32.38|32.38|32.3|108
1646236990000|2022-03-02 16:03:10|32.43|32.35|32.38|32.3|32.43|32.35|32.34|32.26|422
1646237000000|2022-03-02 16:03:20|32.37|32.29|32.36|32.28|32.37|32.29|32.32|32.24|48
1646237010000|2022-03-02 16:03:30|32.35|32.27|32.39|32.31|32.39|32.31|32.34|32.26|19
1646237020000|2022-03-02 16:03:40|32.4|32.32|32.32|32.24|32.41|32.33|32.32|32.24|72
1646237030000|2022-03-02 16:03:50|32.31|32.23|32.28|32.2|32.31|32.23|32.27|32.19|7
1646237040000|2022-03-02 16:04:00|32.27|32.19|32.22|32.14|32.28|32.2|32.22|32.14|48
1646237050000|2022-03-02 16:04:10|32.23|32.15|32.23|32.15|32.24|32.16|32.19|32.11|55
1646237060000|2022-03-02 16:04:20|32.24|32.16|32.22|32.14|32.28|32.2|32.22|32.14|83
1646237070000|2022-03-02 16:04:30|32.23|32.15|32.26|32.18|32.29|32.21|32.22|32.14|25
1646237080000|2022-03-02 16:04:40|32.24|32.16|32.26|32.18|32.29|32.21|32.24|32.16|2
1646237090000|2022-03-02 16:04:50|32.24|32.16|32.26|32.18|32.26|32.18|32.23|32.15|8
1646237100000|2022-03-02 16:05:00|32.24|32.16|32.27|32.19|32.27|32.19|32.17|32.09|56
1646237110000|2022-03-02 16:05:10|32.26|32.18|32.32|32.24|32.32|32.24|32.21|32.13|352
1646237120000|2022-03-02 16:05:20|32.31|32.23|32.32|32.24|32.34|32.26|32.25|32.17|87
1646237130000|2022-03-02 16:05:30|32.31|32.23|32.28|32.2|32.33|32.25|32.27|32.19|17
1646237140000|2022-03-02 16:05:40|32.29|32.21|32.27|32.19|32.31|32.23|32.27|32.19|23
1646237150000|2022-03-02 16:05:50|32.28|32.2|32.27|32.19|32.28|32.2|32.27|32.19|16
1646237160000|2022-03-02 16:06:00|32.26|32.18|32.22|32.14|32.27|32.19|32.22|32.14|20
1646237170000|2022-03-02 16:06:10|32.23|32.15|32.22|32.14|32.23|32.15|32.21|32.13|28
1646237180000|2022-03-02 16:06:20|32.21|32.13|32.17|32.09|32.21|32.13|32.17|32.09|11
1646237190000|2022-03-02 16:06:30|32.19|32.11|32.15|32.07|32.19|32.11|32.15|32.07|61
1646237200000|2022-03-02 16:06:40|32.17|32.09|32.22|32.14|32.22|32.14|32.15|32.07|40
1646237210000|2022-03-02 16:06:50|32.21|32.13|32.2|32.12|32.22|32.14|32.2|32.12|14
1646237220000|2022-03-02 16:07:00|32.17|32.09|32.1|32.02|32.19|32.11|32.1|32.02|19
1646237230000|2022-03-02 16:07:10|32.12|32.04|32.1|32.02|32.15|32.07|32.1|32.02|47
1646237240000|2022-03-02 16:07:20|32.12|32.04|32.09|32.01|32.14|32.06|32.06|31.98|15
1646237250000|2022-03-02 16:07:30|32.08|32|32.08|32|32.1|32.02|32.08|32|28
1646237260000|2022-03-02 16:07:40|32.07|31.99|32.08|32|32.09|32.01|32.07|31.99|7
1646237270000|2022-03-02 16:07:50|32.09|32.01|32.13|32.05|32.13|32.05|32.08|32|4
1646237280000|2022-03-02 16:08:00|32.11|32.03|32.09|32.01|32.13|32.05|32.08|32|38
1646237290000|2022-03-02 16:08:10|32.08|32|32.06|31.98|32.08|32|32.06|31.98|2
1646237300000|2022-03-02 16:08:20|32.04|31.96|32.03|31.95|32.04|31.96|32.01|31.93|6
1646237310000|2022-03-02 16:08:30|32.04|31.96|32.08|32|32.09|32.01|32.04|31.96|12
1646237320000|2022-03-02 16:08:40|32.09|32.01|32.06|31.98|32.09|32.01|32.06|31.98|5
1646237330000|2022-03-02 16:08:50|32.04|31.96|32.07|31.99|32.08|32|32.04|31.96|7
1646237340000|2022-03-02 16:09:00|32.08|32|32.08|32|32.11|32.03|32.08|32|4
1646237350000|2022-03-02 16:09:10|32.07|31.99|32.08|32|32.08|32|32.06|31.98|6
1646237360000|2022-03-02 16:09:20|32.11|32.03|32.11|32.03|32.12|32.04|32.08|32|13
1646237370000|2022-03-02 16:09:30|32.09|32.01|32.08|32|32.12|32.04|32.08|32|7
1646237380000|2022-03-02 16:09:40|32.09|32.01|32.1|32.02|32.1|32.02|32.08|32|79
1646237390000|2022-03-02 16:09:50|32.09|32.01|32.08|32|32.12|32.04|32.08|32|78
1646237400000|2022-03-02 16:10:00|32.04|31.96|32.08|32|32.08|32|32.03|31.95|57
1646237410000|2022-03-02 16:10:10|32.09|32.01|32.15|32.07|32.15|32.07|32.09|32.01|18
1646237420000|2022-03-02 16:10:20|32.14|32.06|32.12|32.04|32.14|32.06|32.09|32.01|8
1646237430000|2022-03-02 16:10:30|32.13|32.05|32.12|32.04|32.13|32.05|32.08|32|10
1646237440000|2022-03-02 16:10:40|32.08|32|32.06|31.98|32.1|32.02|32.06|31.98|38
1646237450000|2022-03-02 16:10:50|32.04|31.96|32.09|32.01|32.12|32.04|32.04|31.96|79
1646237460000|2022-03-02 16:11:00|32.08|32|32.07|31.99|32.1|32.02|32.06|31.98|12
1646237470000|2022-03-02 16:11:10|32.08|32|32.12|32.04|32.14|32.06|32.08|32|3
1646237480000|2022-03-02 16:11:20|32.1|32.02|32.09|32.01|32.13|32.05|32.08|32|9
1646237490000|2022-03-02 16:11:30|32.08|32|32.1|32.02|32.12|32.04|32.08|32|0
1646237500000|2022-03-02 16:11:40|32.09|32.01|32.08|32|32.09|32.01|32.08|32|14
1646237510000|2022-03-02 16:11:50|32.1|32.02|32.08|32|32.12|32.04|32.08|32|2
1646237520000|2022-03-02 16:12:00|32.1|32.02|32.08|32|32.12|32.04|32.08|32|3
1646237530000|2022-03-02 16:12:10|32.07|31.99|32.08|32|32.08|32|32.07|31.99|2
1646237540000|2022-03-02 16:12:20|32.11|32.03|32.08|32|32.11|32.03|32.08|32|5
1646237550000|2022-03-02 16:12:30|32.07|31.99|32.04|31.96|32.08|32|32.04|31.96|3
1646237560000|2022-03-02 16:12:40|32.03|31.95|32.01|31.93|32.04|31.96|32.01|31.93|49
1646237570000|2022-03-02 16:12:50|32.02|31.94|32.06|31.98|32.06|31.98|32.01|31.93|7
1646237580000|2022-03-02 16:13:00|32.04|31.96|32.06|31.98|32.08|32|32.04|31.96|41
1646237590000|2022-03-02 16:13:10|32.07|31.99|32.08|32|32.08|32|32.06|31.98|4
1646237600000|2022-03-02 16:13:20|32.07|31.99|32.08|32|32.08|32|32.04|31.96|0
1646237610000|2022-03-02 16:13:30|32.09|32.01|32.07|31.99|32.09|32.01|32.07|31.99|5
1646237620000|2022-03-02 16:13:40|32.06|31.98|32.06|31.98|32.07|31.99|32.06|31.98|4
1646237640000|2022-03-02 16:14:00|32.04|31.96|32.06|31.98|32.06|31.98|32.02|31.94|18
1646237650000|2022-03-02 16:14:10|32.05|31.97|32.07|31.99|32.07|31.99|32.05|31.97|9
1646237660000|2022-03-02 16:14:20|32.09|32.01|32.05|31.97|32.11|32.03|32.05|31.97|4
1646237670000|2022-03-02 16:14:30|32.06|31.98|32.02|31.94|32.06|31.98|32.02|31.94|38
1646237680000|2022-03-02 16:14:40|32.04|31.96|32.06|31.98|32.06|31.98|32.02|31.94|11
1646237690000|2022-03-02 16:14:50|32.05|31.97|32.06|31.98|32.06|31.98|32.05|31.97|3
1646237700000|2022-03-02 16:15:00|32.05|31.97|32.04|31.96|32.06|31.98|32.04|31.96|54
1646237710000|2022-03-02 16:15:10|32.05|31.97|32.02|31.94|32.06|31.98|32|31.92|25
1646237720000|2022-03-02 16:15:20|32.01|31.93|32.06|31.98|32.06|31.98|32.01|31.93|35
1646237730000|2022-03-02 16:15:30|32.05|31.97|32.04|31.96|32.06|31.98|32.04|31.96|39
1646237740000|2022-03-02 16:15:40|||||||||31
1646237750000|2022-03-02 16:15:50|32.05|31.97|32.05|31.97|32.06|31.98|32.04|31.96|3
1646237760000|2022-03-02 16:16:00|32.06|31.98|32.06|31.98|32.11|32.03|32.06|31.98|16
1646237770000|2022-03-02 16:16:10|32.05|31.97|32.04|31.96|32.06|31.98|32.04|31.96|4
1646237780000|2022-03-02 16:16:20|32.06|31.98|32.06|31.98|32.07|31.99|32.06|31.98|12
1646237800000|2022-03-02 16:16:40|32.07|31.99|32.06|31.98|32.07|31.99|32.06|31.98|2
1646237810000|2022-03-02 16:16:50|32.05|31.97|32.06|31.98|32.06|31.98|32.05|31.97|0
1646237820000|2022-03-02 16:17:00|32.05|31.97|32.05|31.97|32.06|31.98|32.04|31.96|34
1646237830000|2022-03-02 16:17:10|32.04|31.96|32.04|31.96|32.06|31.98|32.04|31.96|3
1646237840000|2022-03-02 16:17:20|32.05|31.97|32.06|31.98|32.06|31.98|32.05|31.97|33
1646237850000|2022-03-02 16:17:30|32.05|31.97|32.06|31.98|32.06|31.98|32.05|31.97|3
1646237860000|2022-03-02 16:17:40|32.08|32|32.06|31.98|32.08|32|32.06|31.98|2
1646237870000|2022-03-02 16:17:50|32.08|32|32.06|31.98|32.09|32.01|32.06|31.98|2
1646237880000|2022-03-02 16:18:00|32.05|31.97|32.05|31.97|32.05|31.97|32.05|31.97|1
1646237890000|2022-03-02 16:18:10|32.06|31.98|32.11|32.03|32.11|32.03|32.06|31.98|18
1646237900000|2022-03-02 16:18:20|32.09|32.01|32.06|31.98|32.11|32.03|32.06|31.98|1
1646237910000|2022-03-02 16:18:30|32.07|31.99|32.11|32.03|32.12|32.04|32.06|31.98|79
1646237920000|2022-03-02 16:18:40|32.09|32.01|32.12|32.04|32.12|32.04|32.09|32.01|21
1646237930000|2022-03-02 16:18:50|32.13|32.05|32.09|32.01|32.13|32.05|32.09|32.01|28
1646237940000|2022-03-02 16:19:00|32.12|32.04|32.11|32.03|32.13|32.05|32.08|32|6
1646237950000|2022-03-02 16:19:10|32.12|32.04|32.11|32.03|32.13|32.05|32.11|32.03|5
1646237960000|2022-03-02 16:19:20|32.12|32.04|32.11|32.03|32.12|32.04|32.09|32.01|2
1646237970000|2022-03-02 16:19:30|32.12|32.04|32.12|32.04|32.13|32.05|32.11|32.03|6
1646237980000|2022-03-02 16:19:40|32.13|32.05|32.13|32.05|32.13|32.05|32.12|32.04|2
1646237990000|2022-03-02 16:19:50|32.12|32.04|32.11|32.03|32.13|32.05|32.11|32.03|1
1646238000000|2022-03-02 16:20:00|32.12|32.04|32.12|32.04|32.13|32.05|32.11|32.03|2
1646238010000|2022-03-02 16:20:10|32.13|32.05|32.12|32.04|32.13|32.05|32.11|32.03|34
1646238020000|2022-03-02 16:20:20|32.11|32.03|32.12|32.04|32.14|32.06|32.11|32.03|4
1646238030000|2022-03-02 16:20:30|32.13|32.05|32.13|32.05|32.17|32.09|32.13|32.05|17
1646238040000|2022-03-02 16:20:40|32.14|32.06|32.13|32.05|32.14|32.06|32.11|32.03|1
1646238050000|2022-03-02 16:20:50|32.11|32.03|32.12|32.04|32.12|32.04|32.11|32.03|0
1646238060000|2022-03-02 16:21:00|32.11|32.03|32.13|32.05|32.13|32.05|32.11|32.03|4
1646238070000|2022-03-02 16:21:10|32.15|32.07|32.18|32.1|32.18|32.1|32.13|32.05|33
1646238080000|2022-03-02 16:21:20|32.17|32.09|32.18|32.1|32.18|32.1|32.17|32.09|9
1646238090000|2022-03-02 16:21:30|32.19|32.11|32.19|32.11|32.2|32.12|32.18|32.1|4
1646238100000|2022-03-02 16:21:40|32.18|32.1|32.17|32.09|32.19|32.11|32.17|32.09|4
1646238110000|2022-03-02 16:21:50|32.16|32.08|32.18|32.1|32.18|32.1|32.16|32.08|0
1646238120000|2022-03-02 16:22:00|32.2|32.12|32.18|32.1|32.22|32.14|32.18|32.1|23
1646238130000|2022-03-02 16:22:10|32.19|32.11|32.18|32.1|32.22|32.14|32.18|32.1|3
1646238140000|2022-03-02 16:22:20|32.19|32.11|32.22|32.14|32.22|32.14|32.18|32.1|20
1646238150000|2022-03-02 16:22:30|32.2|32.12|32.22|32.14|32.22|32.14|32.18|32.1|64
1646238160000|2022-03-02 16:22:40|32.23|32.15|32.22|32.14|32.23|32.15|32.22|32.14|1
1646238170000|2022-03-02 16:22:50|32.23|32.15|32.23|32.15|32.24|32.16|32.2|32.12|19
1646238180000|2022-03-02 16:23:00|32.22|32.14|32.2|32.12|32.23|32.15|32.2|32.12|3
1646238190000|2022-03-02 16:23:10|32.22|32.14|32.25|32.17|32.25|32.17|32.22|32.14|33
1646238200000|2022-03-02 16:23:20|32.27|32.19|32.25|32.17|32.27|32.19|32.23|32.15|34
1646238210000|2022-03-02 16:23:30|32.26|32.18|32.26|32.18|32.27|32.19|32.25|32.17|103
1646238220000|2022-03-02 16:23:40|32.27|32.19|32.29|32.21|32.3|32.22|32.27|32.19|16
1646238230000|2022-03-02 16:23:50|32.3|32.22|32.31|32.23|32.32|32.24|32.3|32.22|15
1646238240000|2022-03-02 16:24:00|32.32|32.24|32.3|32.22|32.32|32.24|32.3|32.22|13
1646238250000|2022-03-02 16:24:10|||||||||6
1646238260000|2022-03-02 16:24:20|32.31|32.23|32.3|32.22|32.32|32.24|32.3|32.22|7
1646238270000|2022-03-02 16:24:30|32.26|32.18|32.25|32.17|32.28|32.2|32.24|32.16|14
1646238280000|2022-03-02 16:24:40|||||||||2
1646238290000|2022-03-02 16:24:50|32.27|32.19|32.26|32.18|32.29|32.21|32.25|32.17|93
1646238300000|2022-03-02 16:25:00|32.25|32.17|32.25|32.17|32.25|32.17|32.23|32.15|9
1646238310000|2022-03-02 16:25:10|32.24|32.16|32.23|32.15|32.25|32.17|32.2|32.12|38
1646238320000|2022-03-02 16:25:20|32.24|32.16|32.24|32.16|32.25|32.17|32.2|32.12|4
1646238330000|2022-03-02 16:25:30|32.26|32.18|32.27|32.19|32.27|32.19|32.24|32.16|72
1646238340000|2022-03-02 16:25:40|32.26|32.18|32.24|32.16|32.27|32.19|32.24|32.16|31
1646238350000|2022-03-02 16:25:50|32.25|32.17|32.25|32.17|32.27|32.19|32.24|32.16|28
1646238360000|2022-03-02 16:26:00|32.26|32.18|32.3|32.22|32.31|32.23|32.25|32.17|18
1646238370000|2022-03-02 16:26:10|32.29|32.21|32.29|32.21|32.29|32.21|32.27|32.19|34
1646238380000|2022-03-02 16:26:20|32.27|32.19|32.26|32.18|32.27|32.19|32.26|32.18|89
1646238390000|2022-03-02 16:26:30|32.25|32.17|32.25|32.17|32.25|32.17|32.25|32.17|2
1646238400000|2022-03-02 16:26:40|32.21|32.13|32.21|32.13|32.24|32.16|32.2|32.12|94
1646238410000|2022-03-02 16:26:50|32.2|32.12|32.19|32.11|32.2|32.12|32.19|32.11|60
1646238420000|2022-03-02 16:27:00|32.2|32.12|32.2|32.12|32.2|32.12|32.16|32.08|27
1646238430000|2022-03-02 16:27:10|32.16|32.08|32.18|32.1|32.19|32.11|32.16|32.08|30
1646238440000|2022-03-02 16:27:20|32.19|32.11|32.16|32.08|32.2|32.12|32.16|32.08|53
1646238450000|2022-03-02 16:27:30|32.15|32.07|32.18|32.1|32.2|32.12|32.15|32.07|44
1646238460000|2022-03-02 16:27:40|32.19|32.11|32.2|32.12|32.2|32.12|32.18|32.1|72
1646238470000|2022-03-02 16:27:50|32.16|32.08|32.18|32.1|32.19|32.11|32.16|32.08|33
1646238480000|2022-03-02 16:28:00|32.2|32.12|32.16|32.08|32.2|32.12|32.16|32.08|29
1646238490000|2022-03-02 16:28:10|32.18|32.1|32.16|32.08|32.2|32.12|32.15|32.07|42
1646238500000|2022-03-02 16:28:20|32.18|32.1|32.16|32.08|32.18|32.1|32.14|32.06|29
1646238510000|2022-03-02 16:28:30|32.15|32.07|32.16|32.08|32.16|32.08|32.13|32.05|9
1646238520000|2022-03-02 16:28:40|32.18|32.1|32.19|32.11|32.2|32.12|32.15|32.07|56
1646238530000|2022-03-02 16:28:50|32.2|32.12|32.14|32.06|32.2|32.12|32.13|32.05|67
1646238540000|2022-03-02 16:29:00|32.12|32.04|32.14|32.06|32.15|32.07|32.12|32.04|38
1646238550000|2022-03-02 16:29:10|32.16|32.08|32.22|32.14|32.22|32.14|32.16|32.08|48
1646238560000|2022-03-02 16:29:20|32.17|32.09|32.14|32.06|32.17|32.09|32.14|32.06|69
1646238570000|2022-03-02 16:29:30|32.15|32.07|32.22|32.14|32.27|32.19|32.15|32.07|20
1646238580000|2022-03-02 16:29:40|32.27|32.19|32.27|32.19|32.29|32.21|32.27|32.19|65
1646238590000|2022-03-02 16:29:50|32.29|32.21|32.37|32.29|32.37|32.29|32.29|32.21|66
1646238600000|2022-03-02 16:30:00|32.34|32.26|32.26|32.18|32.34|32.26|32.26|32.18|20
1646238610000|2022-03-02 16:30:10|32.24|32.16|32.26|32.18|32.27|32.19|32.24|32.16|1
1646238620000|2022-03-02 16:30:20|32.24|32.16|32.22|32.14|32.26|32.18|32.22|32.14|8
1646238630000|2022-03-02 16:30:30|32.23|32.15|32.22|32.14|32.26|32.18|32.22|32.14|9
1646238640000|2022-03-02 16:30:40|32.21|32.13|32.2|32.12|32.22|32.14|32.2|32.12|21
1646238650000|2022-03-02 16:30:50|32.18|32.1|32.15|32.07|32.2|32.12|32.15|32.07|15
1646238660000|2022-03-02 16:31:00|32.17|32.09|32.09|32.01|32.18|32.1|32.09|32.01|52
1646238670000|2022-03-02 16:31:10|32.07|31.99|32.03|31.95|32.11|32.03|32.01|31.93|58
1646238680000|2022-03-02 16:31:20|32.01|31.93|32.03|31.95|32.04|31.96|31.96|31.88|60
1646238690000|2022-03-02 16:31:30|32.02|31.94|32.02|31.94|32.06|31.98|31.99|31.91|124
1646238700000|2022-03-02 16:31:40|32.01|31.93|31.93|31.85|32.03|31.95|31.93|31.85|26
1646238710000|2022-03-02 16:31:50|31.92|31.84|31.91|31.83|31.94|31.86|31.91|31.83|10
1646238720000|2022-03-02 16:32:00|31.9|31.82|31.93|31.85|31.93|31.85|31.9|31.82|12
1646238730000|2022-03-02 16:32:10|31.94|31.86|31.96|31.88|31.98|31.9|31.91|31.83|19
1646238740000|2022-03-02 16:32:20|31.95|31.87|31.91|31.83|31.96|31.88|31.89|31.81|0
1646238750000|2022-03-02 16:32:30|31.89|31.81|31.83|31.75|31.92|31.84|31.83|31.75|2
1646238760000|2022-03-02 16:32:40|31.85|31.77|31.83|31.75|31.85|31.77|31.82|31.74|41
1646238770000|2022-03-02 16:32:50|31.82|31.74|31.83|31.75|31.83|31.75|31.79|31.71|13
1646238780000|2022-03-02 16:33:00|31.85|31.77|31.89|31.81|31.9|31.82|31.83|31.75|22
1646238790000|2022-03-02 16:33:10|31.88|31.8|31.95|31.87|31.96|31.88|31.86|31.78|1
1646238800000|2022-03-02 16:33:20|31.94|31.86|31.95|31.87|31.97|31.89|31.94|31.86|1
1646238810000|2022-03-02 16:33:30|31.96|31.88|31.93|31.85|31.97|31.89|31.93|31.85|16
1646238820000|2022-03-02 16:33:40|31.94|31.86|31.91|31.83|31.95|31.87|31.9|31.82|15
1646238830000|2022-03-02 16:33:50|31.9|31.82|31.95|31.87|31.95|31.87|31.9|31.82|11
1646238840000|2022-03-02 16:34:00|31.94|31.86|31.94|31.86|31.95|31.87|31.9|31.82|17
1646238850000|2022-03-02 16:34:10|31.92|31.84|31.96|31.88|31.97|31.89|31.92|31.84|14
1646238860000|2022-03-02 16:34:20|31.97|31.89|31.97|31.89|32|31.92|31.96|31.88|11
1646238870000|2022-03-02 16:34:30|31.96|31.88|31.97|31.89|31.97|31.89|31.92|31.84|9
1646238880000|2022-03-02 16:34:40|31.99|31.91|31.96|31.88|32.01|31.93|31.96|31.88|15
1646238890000|2022-03-02 16:34:50|31.95|31.87|32|31.92|32.04|31.96|31.95|31.87|54
1646238900000|2022-03-02 16:35:00|32.02|31.94|31.93|31.85|32.02|31.94|31.93|31.85|21
1646238910000|2022-03-02 16:35:10|31.95|31.87|31.96|31.88|32|31.92|31.93|31.85|14
1646238920000|2022-03-02 16:35:20|31.95|31.87|32.05|31.97|32.05|31.97|31.94|31.86|67
1646238930000|2022-03-02 16:35:30|32.09|32.01|32.07|31.99|32.09|32.01|32.05|31.97|26
1646238940000|2022-03-02 16:35:40|32.06|31.98|32.11|32.03|32.12|32.04|32.06|31.98|34
1646238950000|2022-03-02 16:35:50|32.12|32.04|32.09|32.01|32.15|32.07|32.07|31.99|26
1646238960000|2022-03-02 16:36:00|32.06|31.98|32.05|31.97|32.06|31.98|32.01|31.93|28
1646238970000|2022-03-02 16:36:10|32.07|31.99|32.06|31.98|32.09|32.01|32.06|31.98|16
1646238980000|2022-03-02 16:36:20|32.07|31.99|32.11|32.03|32.11|32.03|32.06|31.98|45
1646238990000|2022-03-02 16:36:30|32.12|32.04|32.11|32.03|32.14|32.06|32.07|31.99|79
1646239000000|2022-03-02 16:36:40|32.12|32.04|32.01|31.93|32.13|32.05|31.99|31.91|21
1646239010000|2022-03-02 16:36:50|32|31.92|31.96|31.88|32.01|31.93|31.96|31.88|2
1646239020000|2022-03-02 16:37:00|31.94|31.86|31.99|31.91|32.03|31.95|31.94|31.86|15
1646239030000|2022-03-02 16:37:10|32|31.92|31.99|31.91|32|31.92|31.94|31.86|9
1646239040000|2022-03-02 16:37:20|32.01|31.93|32|31.92|32.03|31.95|31.98|31.9|5
1646239050000|2022-03-02 16:37:30|31.99|31.91|32|31.92|32.01|31.93|31.99|31.91|8
1646239060000|2022-03-02 16:37:40|31.99|31.91|31.86|31.78|32|31.92|31.82|31.74|531
1646239070000|2022-03-02 16:37:50|31.89|31.81|31.94|31.86|31.97|31.89|31.89|31.81|129
1646239080000|2022-03-02 16:38:00|31.92|31.84|31.93|31.85|31.94|31.86|31.91|31.83|67
1646239090000|2022-03-02 16:38:10|31.94|31.86|31.94|31.86|31.96|31.88|31.93|31.85|167
1646239100000|2022-03-02 16:38:20|31.93|31.85|31.93|31.85|31.94|31.86|31.93|31.85|6
1646239110000|2022-03-02 16:38:30|31.94|31.86|31.93|31.85|31.96|31.88|31.93|31.85|13
1646239120000|2022-03-02 16:38:40|31.91|31.83|31.88|31.8|31.91|31.83|31.88|31.8|21
1646239130000|2022-03-02 16:38:50|31.9|31.82|31.85|31.77|31.9|31.82|31.85|31.77|24
1646239140000|2022-03-02 16:39:00|31.84|31.76|31.86|31.78|31.89|31.81|31.82|31.74|83
1646239150000|2022-03-02 16:39:10|31.85|31.77|31.82|31.74|31.85|31.77|31.81|31.73|57
1646239160000|2022-03-02 16:39:20|31.81|31.73|31.82|31.74|31.83|31.75|31.81|31.73|14
1646239170000|2022-03-02 16:39:30|31.81|31.73|31.82|31.74|31.84|31.76|31.81|31.73|9
1646239180000|2022-03-02 16:39:40|31.83|31.75|31.85|31.77|31.85|31.77|31.81|31.73|63
1646239190000|2022-03-02 16:39:50|31.86|31.78|31.85|31.77|31.86|31.78|31.84|31.76|21
1646239200000|2022-03-02 16:40:00|31.84|31.76|31.85|31.77|31.86|31.78|31.84|31.76|38
1646239210000|2022-03-02 16:40:10|31.84|31.76|31.85|31.77|31.86|31.78|31.84|31.76|60
1646239220000|2022-03-02 16:40:20|31.84|31.76|31.84|31.76|31.86|31.78|31.84|31.76|66
1646239230000|2022-03-02 16:40:30|31.85|31.77|31.84|31.76|31.86|31.78|31.84|31.76|17
1646239240000|2022-03-02 16:40:40|31.85|31.77|31.82|31.74|31.86|31.78|31.82|31.74|359
1646239250000|2022-03-02 16:40:50|31.83|31.75|31.86|31.78|31.86|31.78|31.81|31.73|56
1646239260000|2022-03-02 16:41:00|31.84|31.76|31.86|31.78|31.86|31.78|31.84|31.76|0
1646239270000|2022-03-02 16:41:10|31.87|31.79|31.94|31.86|31.94|31.86|31.87|31.79|8
1646239280000|2022-03-02 16:41:20|31.93|31.85|31.96|31.88|31.98|31.9|31.93|31.85|18
1646239290000|2022-03-02 16:41:30|31.97|31.89|32|31.92|32|31.92|31.97|31.89|28
1646239300000|2022-03-02 16:41:40|32.01|31.93|31.98|31.9|32.03|31.95|31.98|31.9|20
1646239310000|2022-03-02 16:41:50|31.99|31.91|32.01|31.93|32.01|31.93|31.99|31.91|16
1646239320000|2022-03-02 16:42:00|32|31.92|32.01|31.93|32.01|31.93|32|31.92|21
1646239330000|2022-03-02 16:42:10|31.99|31.91|31.98|31.9|32.01|31.93|31.98|31.9|23
1646239340000|2022-03-02 16:42:20|31.99|31.91|32.01|31.93|32.01|31.93|31.99|31.91|2208
1646239350000|2022-03-02 16:42:30|32.03|31.95|32.05|31.97|32.08|32|32.03|31.95|25
1646239360000|2022-03-02 16:42:40|32.03|31.95|32.01|31.93|32.05|31.97|32.01|31.93|1
1646239370000|2022-03-02 16:42:50|31.99|31.91|31.99|31.91|32.01|31.93|31.98|31.9|8
1646239380000|2022-03-02 16:43:00|31.98|31.9|32|31.92|32.03|31.95|31.98|31.9|10
1646239390000|2022-03-02 16:43:10|31.99|31.91|31.97|31.89|32|31.92|31.94|31.86|12
1646239400000|2022-03-02 16:43:20|31.98|31.9|31.94|31.86|31.98|31.9|31.94|31.86|6
1646239410000|2022-03-02 16:43:30|31.95|31.87|31.94|31.86|31.98|31.9|31.94|31.86|0
1646239420000|2022-03-02 16:43:40|31.96|31.88|31.98|31.9|31.98|31.9|31.95|31.87|2
1646239430000|2022-03-02 16:43:50|32.01|31.93|31.99|31.91|32.02|31.94|31.99|31.91|61
1646239440000|2022-03-02 16:44:00|32.03|31.95|32.02|31.94|32.03|31.95|31.99|31.91|3
1646239450000|2022-03-02 16:44:10|32|31.92|32.03|31.95|32.05|31.97|32|31.92|0
1646239460000|2022-03-02 16:44:20|32.05|31.97|32.03|31.95|32.08|32|32.03|31.95|3
1646239470000|2022-03-02 16:44:30|32.04|31.96|32.03|31.95|32.05|31.97|32.03|31.95|0
1646239480000|2022-03-02 16:44:40|32.04|31.96|32.04|31.96|32.04|31.96|32.04|31.96|0
1646239490000|2022-03-02 16:44:50|32.05|31.97|32.03|31.95|32.08|32|32.03|31.95|0
1646239500000|2022-03-02 16:45:00|32.04|31.96|32|31.92|32.05|31.97|31.99|31.91|5
1646239510000|2022-03-02 16:45:10|31.99|31.91|32.01|31.93|32.03|31.95|31.98|31.9|0
1646239520000|2022-03-02 16:45:20|31.99|31.91|31.97|31.89|32.02|31.94|31.97|31.89|0
1646239530000|2022-03-02 16:45:30|31.98|31.9|31.99|31.91|31.99|31.91|31.96|31.88|14
1646239540000|2022-03-02 16:45:40|31.98|31.9|31.99|31.91|31.99|31.91|31.98|31.9|0
1646239550000|2022-03-02 16:45:50|31.98|31.9|31.98|31.9|31.98|31.9|31.96|31.88|1
1646239560000|2022-03-02 16:46:00|31.96|31.88|31.98|31.9|31.98|31.9|31.96|31.88|1
1646239570000|2022-03-02 16:46:10|31.97|31.89|31.98|31.9|31.98|31.9|31.97|31.89|0
1646239580000|2022-03-02 16:46:20|31.97|31.89|31.98|31.9|31.98|31.9|31.97|31.89|0
1646239590000|2022-03-02 16:46:30|31.97|31.89|31.98|31.9|31.98|31.9|31.96|31.88|1
1646239600000|2022-03-02 16:46:40|31.97|31.89|31.98|31.9|31.98|31.9|31.96|31.88|0
1646239610000|2022-03-02 16:46:50|31.97|31.89|31.97|31.89|31.98|31.9|31.96|31.88|30
1646239620000|2022-03-02 16:47:00|31.98|31.9|31.97|31.89|31.98|31.9|31.97|31.89|0
1646239630000|2022-03-02 16:47:10|31.96|31.88|31.94|31.86|31.98|31.9|31.93|31.85|7
1646239640000|2022-03-02 16:47:20|31.93|31.85|31.92|31.84|31.94|31.86|31.91|31.83|3
1646239650000|2022-03-02 16:47:30|31.93|31.85|31.94|31.86|31.94|31.86|31.91|31.83|3
1646239660000|2022-03-02 16:47:40|31.93|31.85|31.93|31.85|31.93|31.85|31.91|31.83|4
1646239670000|2022-03-02 16:47:50|31.91|31.83|31.94|31.86|31.96|31.88|31.91|31.83|0
1646239680000|2022-03-02 16:48:00|31.96|31.88|31.94|31.86|31.96|31.88|31.93|31.85|6
1646239690000|2022-03-02 16:48:10|31.93|31.85|31.96|31.88|31.96|31.88|31.93|31.85|0
1646239700000|2022-03-02 16:48:20|31.94|31.86|31.96|31.88|31.96|31.88|31.94|31.86|0
1646239710000|2022-03-02 16:48:30|31.97|31.89|31.99|31.91|31.99|31.91|31.96|31.88|0
1646239720000|2022-03-02 16:48:40|32.02|31.94|31.99|31.91|32.03|31.95|31.99|31.91|12
1646239730000|2022-03-02 16:48:50|31.98|31.9|31.99|31.91|32.03|31.95|31.98|31.9|0
1646239740000|2022-03-02 16:49:00|32|31.92|32.03|31.95|32.03|31.95|31.98|31.9|0
1646239750000|2022-03-02 16:49:10|32.01|31.93|32|31.92|32.03|31.95|32|31.92|1
1646239760000|2022-03-02 16:49:20|32.03|31.95|32.06|31.98|32.06|31.98|32.01|31.93|4
1646239770000|2022-03-02 16:49:30|32.05|31.97|32.04|31.96|32.06|31.98|32.03|31.95|0
1646239780000|2022-03-02 16:49:40|32.03|31.95|32.06|31.98|32.08|32|32.03|31.95|0
1646239790000|2022-03-02 16:49:50|32.04|31.96|32.05|31.97|32.08|32|32.04|31.96|0
1646239800000|2022-03-02 16:50:00|32.06|31.98|32.06|31.98|32.06|31.98|32.03|31.95|0
1646239810000|2022-03-02 16:50:10|32.05|31.97|32.03|31.95|32.05|31.97|32.03|31.95|1
1646239820000|2022-03-02 16:50:20|32|31.92|32.06|31.98|32.06|31.98|32|31.92|0
1646239830000|2022-03-02 16:50:30|32.05|31.97|32.05|31.97|32.06|31.98|32.04|31.96|0
1646239840000|2022-03-02 16:50:40|32.04|31.96|32.03|31.95|32.05|31.97|32.03|31.95|1
1646239850000|2022-03-02 16:50:50|32.01|31.93|32.04|31.96|32.04|31.96|32.01|31.93|0
1646239860000|2022-03-02 16:51:00|32.05|31.97|32.01|31.93|32.05|31.97|32|31.92|0
1646239870000|2022-03-02 16:51:10|32|31.92|31.98|31.9|32.03|31.95|31.98|31.9|2
1646239880000|2022-03-02 16:51:20|31.99|31.91|31.95|31.87|31.99|31.91|31.95|31.87|10
1646239900000|2022-03-02 16:51:40|31.97|31.89|31.97|31.89|31.98|31.9|31.97|31.89|1
1646239910000|2022-03-02 16:51:50|31.98|31.9|32|31.92|32|31.92|31.97|31.89|0
1646239920000|2022-03-02 16:52:00|31.97|31.89|31.98|31.9|32|31.92|31.97|31.89|1
1646239930000|2022-03-02 16:52:10|32|31.92|31.97|31.89|32|31.92|31.95|31.87|3
1646239940000|2022-03-02 16:52:20|31.98|31.9|31.95|31.87|31.98|31.9|31.94|31.86|8
1646239950000|2022-03-02 16:52:30|31.94|31.86|31.95|31.87|31.95|31.87|31.93|31.85|2
1646239960000|2022-03-02 16:52:40|31.94|31.86|31.93|31.85|31.94|31.86|31.93|31.85|0
1646239970000|2022-03-02 16:52:50|31.94|31.86|31.94|31.86|31.95|31.87|31.93|31.85|2
1646239980000|2022-03-02 16:53:00|31.95|31.87|31.93|31.85|31.95|31.87|31.93|31.85|2
1646239990000|2022-03-02 16:53:10|31.91|31.83|31.93|31.85|31.94|31.86|31.91|31.83|0
1646240000000|2022-03-02 16:53:20|31.94|31.86|31.95|31.87|31.96|31.88|31.94|31.86|0
1646240010000|2022-03-02 16:53:30|31.94|31.86|31.94|31.86|31.95|31.87|31.93|31.85|0
1646240020000|2022-03-02 16:53:40|31.93|31.85|31.93|31.85|31.94|31.86|31.93|31.85|0
1646240030000|2022-03-02 16:53:50|31.91|31.83|31.93|31.85|31.94|31.86|31.91|31.83|0
1646240040000|2022-03-02 16:54:00|31.95|31.87|31.99|31.91|32|31.92|31.95|31.87|0
1646240050000|2022-03-02 16:54:10|32|31.92|31.99|31.91|32|31.92|31.96|31.88|2
1646240060000|2022-03-02 16:54:20|31.97|31.89|31.96|31.88|31.98|31.9|31.96|31.88|0
1646240070000|2022-03-02 16:54:30|31.95|31.87|31.95|31.87|31.96|31.88|31.94|31.86|1
1646240080000|2022-03-02 16:54:40|31.94|31.86|31.96|31.88|31.99|31.91|31.93|31.85|1
1646240090000|2022-03-02 16:54:50|31.98|31.9|31.98|31.9|32|31.92|31.98|31.9|0
1646240100000|2022-03-02 16:55:00|31.99|31.91|31.96|31.88|32|31.92|31.93|31.85|0
1646240110000|2022-03-02 16:55:10|31.95|31.87|31.96|31.88|31.96|31.88|31.95|31.87|0
1646240120000|2022-03-02 16:55:20|31.95|31.87|31.96|31.88|31.96|31.88|31.94|31.86|0
1646240130000|2022-03-02 16:55:30|31.94|31.86|31.93|31.85|31.94|31.86|31.93|31.85|0
1646240140000|2022-03-02 16:55:40|31.95|31.87|31.94|31.86|31.96|31.88|31.94|31.86|9
1646240150000|2022-03-02 16:55:50|31.95|31.87|31.93|31.85|31.95|31.87|31.93|31.85|0
1646240160000|2022-03-02 16:56:00|31.95|31.87|31.96|31.88|32|31.92|31.95|31.87|10
1646240170000|2022-03-02 16:56:10|31.98|31.9|32.01|31.93|32.01|31.93|31.98|31.9|0
1646240180000|2022-03-02 16:56:20|32.03|31.95|32.04|31.96|32.05|31.97|32.03|31.95|6
1646240190000|2022-03-02 16:56:30|32.05|31.97|32.01|31.93|32.05|31.97|31.98|31.9|1
1646240200000|2022-03-02 16:56:40|31.99|31.91|31.98|31.9|31.99|31.91|31.98|31.9|0
1646240210000|2022-03-02 16:56:50|31.94|31.86|31.93|31.85|31.94|31.86|31.93|31.85|0
1646240220000|2022-03-02 16:57:00|31.94|31.86|31.93|31.85|31.94|31.86|31.89|31.81|13
1646240230000|2022-03-02 16:57:10|31.91|31.83|31.9|31.82|31.91|31.83|31.89|31.81|0
1646240240000|2022-03-02 16:57:20|31.89|31.81|31.89|31.81|31.93|31.85|31.89|31.81|0
1646240250000|2022-03-02 16:57:30|31.93|31.85|31.89|31.81|31.93|31.85|31.89|31.81|0
1646240260000|2022-03-02 16:57:40|31.92|31.84|31.92|31.84|31.92|31.84|31.88|31.8|0
1646240270000|2022-03-02 16:57:50|31.89|31.81|31.92|31.84|31.93|31.85|31.89|31.81|0
1646240280000|2022-03-02 16:58:00|31.89|31.81|31.89|31.81|31.93|31.85|31.89|31.81|0
1646240290000|2022-03-02 16:58:10|31.88|31.8|31.88|31.8|31.91|31.83|31.88|31.8|0
1646240300000|2022-03-02 16:58:20|31.89|31.81|31.89|31.81|31.89|31.81|31.88|31.8|0
1646240310000|2022-03-02 16:58:30|31.91|31.83|31.93|31.85|31.93|31.85|31.89|31.81|3
1646240320000|2022-03-02 16:58:40|31.94|31.86|31.93|31.85|31.97|31.89|31.93|31.85|0
1646240330000|2022-03-02 16:58:50|31.91|31.83|31.91|31.83|31.92|31.84|31.91|31.83|1
1646240340000|2022-03-02 16:59:00|31.93|31.85|31.93|31.85|31.93|31.85|31.91|31.83|2
1646240350000|2022-03-02 16:59:10|31.92|31.84|31.91|31.83|31.93|31.85|31.91|31.83|4
1646240360000|2022-03-02 16:59:20|31.89|31.81|31.91|31.83|31.91|31.83|31.89|31.81|0
1646240370000|2022-03-02 16:59:30|31.89|31.81|31.91|31.83|31.91|31.83|31.89|31.81|0
1646240380000|2022-03-02 16:59:40|31.92|31.84|31.91|31.83|31.92|31.84|31.91|31.83|3
1646240390000|2022-03-02 16:59:50|31.9|31.82|31.91|31.83|31.91|31.83|31.86|31.78|10
1646240400000|2022-03-02 17:00:00|31.9|31.82|31.91|31.83|31.91|31.83|31.87|31.79|0
1646240410000|2022-03-02 17:00:10|31.9|31.82|31.9|31.82|31.91|31.83|31.88|31.8|0
1646240420000|2022-03-02 17:00:20|31.91|31.83|31.89|31.81|31.91|31.83|31.87|31.79|0
1646240430000|2022-03-02 17:00:30|31.87|31.79|31.86|31.78|31.87|31.79|31.86|31.78|0
1646240440000|2022-03-02 17:00:40|31.85|31.77|31.86|31.78|31.86|31.78|31.84|31.76|0
1646240450000|2022-03-02 17:00:50|31.85|31.77|31.86|31.78|31.87|31.79|31.84|31.76|1
1646240460000|2022-03-02 17:01:00|31.85|31.77|31.86|31.78|31.87|31.79|31.85|31.77|0
1646240470000|2022-03-02 17:01:10|31.87|31.79|31.88|31.8|31.89|31.81|31.86|31.78|0
1646240480000|2022-03-02 17:01:20|31.89|31.81|31.87|31.79|31.91|31.83|31.86|31.78|0
1646240490000|2022-03-02 17:01:30|31.86|31.78|31.84|31.76|31.86|31.78|31.84|31.76|0
1646240500000|2022-03-02 17:01:40|31.85|31.77|31.86|31.78|31.86|31.78|31.84|31.76|0
1646240510000|2022-03-02 17:01:50|31.85|31.77|31.84|31.76|31.85|31.77|31.84|31.76|0
1646240520000|2022-03-02 17:02:00|31.82|31.74|31.84|31.76|31.84|31.76|31.81|31.73|0
1646240530000|2022-03-02 17:02:10|31.82|31.74|31.81|31.73|31.84|31.76|31.81|31.73|0
1646240540000|2022-03-02 17:02:20|31.82|31.74|31.81|31.73|31.84|31.76|31.81|31.73|0
1646240550000|2022-03-02 17:02:30|31.82|31.74|31.84|31.76|31.84|31.76|31.82|31.74|0
1646240560000|2022-03-02 17:02:40|31.81|31.73|31.79|31.71|31.81|31.73|31.79|31.71|2
1646240580000|2022-03-02 17:03:00|31.81|31.73|31.82|31.74|31.82|31.74|31.81|31.73|0
1646240590000|2022-03-02 17:03:10|31.81|31.73|31.77|31.69|31.81|31.73|31.77|31.69|0
1646240600000|2022-03-02 17:03:20|31.76|31.68|31.77|31.69|31.77|31.69|31.76|31.68|0
1646240610000|2022-03-02 17:03:30|31.76|31.68|31.77|31.69|31.77|31.69|31.76|31.68|0
1646240620000|2022-03-02 17:03:40|31.76|31.68|31.77|31.69|31.78|31.7|31.76|31.68|0
1646240630000|2022-03-02 17:03:50|31.76|31.68|31.74|31.66|31.77|31.69|31.74|31.66|17
1646240640000|2022-03-02 17:04:00|31.71|31.63|31.72|31.64|31.72|31.64|31.71|31.63|2
1646240660000|2022-03-02 17:04:20|31.76|31.68|31.74|31.66|31.76|31.68|31.74|31.66|2
1646240690000|2022-03-02 17:04:50|31.75|31.67|31.77|31.69|31.79|31.71|31.75|31.67|1
1646240700000|2022-03-02 17:05:00|31.79|31.71|31.82|31.74|31.82|31.74|31.77|31.69|16
1646240710000|2022-03-02 17:05:10|31.81|31.73|31.81|31.73|31.82|31.74|31.81|31.73|0
1646240720000|2022-03-02 17:05:20|31.82|31.74|31.88|31.8|31.88|31.8|31.81|31.73|119
1646240730000|2022-03-02 17:05:30|31.89|31.81|31.93|31.85|31.93|31.85|31.88|31.8|13
1646240740000|2022-03-02 17:05:40|31.91|31.83|31.89|31.81|31.93|31.85|31.89|31.81|3
1646240750000|2022-03-02 17:05:50|31.88|31.8|31.85|31.77|31.88|31.8|31.85|31.77|0
1646240760000|2022-03-02 17:06:00|31.83|31.75|31.81|31.73|31.83|31.75|31.78|31.7|72
1646240770000|2022-03-02 17:06:10|31.79|31.71|31.79|31.71|31.79|31.71|31.79|31.71|1
1646240780000|2022-03-02 17:06:20|31.81|31.73|31.79|31.71|31.81|31.73|31.79|31.71|0
1646240790000|2022-03-02 17:06:30|31.81|31.73|31.79|31.71|31.81|31.73|31.79|31.71|0
1646240810000|2022-03-02 17:06:50|31.78|31.7|31.78|31.7|31.78|31.7|31.76|31.68|1
1646240820000|2022-03-02 17:07:00|31.79|31.71|31.78|31.7|31.81|31.73|31.76|31.68|0
1646240830000|2022-03-02 17:07:10|31.79|31.71|31.81|31.73|31.81|31.73|31.79|31.71|0
1646240840000|2022-03-02 17:07:20|31.79|31.71|31.79|31.71|31.81|31.73|31.79|31.71|0
1646240850000|2022-03-02 17:07:30|31.81|31.73|31.82|31.74|31.83|31.75|31.79|31.71|0
1646240860000|2022-03-02 17:07:40|31.83|31.75|31.78|31.7|31.83|31.75|31.76|31.68|2
1646240870000|2022-03-02 17:07:50|31.77|31.69|31.78|31.7|31.79|31.71|31.76|31.68|0
1646240880000|2022-03-02 17:08:00|31.79|31.71|31.76|31.68|31.79|31.71|31.76|31.68|0
1646240890000|2022-03-02 17:08:10|31.77|31.69|31.79|31.71|31.81|31.73|31.77|31.69|2
1646240900000|2022-03-02 17:08:20|31.81|31.73|31.78|31.7|31.81|31.73|31.76|31.68|1
1646240910000|2022-03-02 17:08:30|31.79|31.71|31.76|31.68|31.79|31.71|31.76|31.68|0
1646240940000|2022-03-02 17:09:00|31.74|31.66|31.71|31.63|31.74|31.66|31.71|31.63|1
1646240960000|2022-03-02 17:09:20|||||||||1
1646241010000|2022-03-02 17:10:10|31.68|31.6|31.66|31.58|31.68|31.6|31.66|31.58|2
1646241020000|2022-03-02 17:10:20|31.61|31.53|31.62|31.54|31.66|31.58|31.61|31.53|5
1646241030000|2022-03-02 17:10:30|31.63|31.55|31.64|31.56|31.66|31.58|31.63|31.55|0
1646241040000|2022-03-02 17:10:40|31.66|31.58|31.63|31.55|31.66|31.58|31.63|31.55|0
1646241050000|2022-03-02 17:10:50|31.64|31.56|31.61|31.53|31.64|31.56|31.61|31.53|0
1646241060000|2022-03-02 17:11:00|31.58|31.5|31.6|31.52|31.62|31.54|31.57|31.49|6
1646241070000|2022-03-02 17:11:10|31.61|31.53|31.55|31.47|31.61|31.53|31.53|31.45|56
1646241080000|2022-03-02 17:11:20|31.53|31.45|31.49|31.41|31.57|31.49|31.49|31.41|48
1646241090000|2022-03-02 17:11:30|31.47|31.39|31.47|31.39|31.49|31.41|31.47|31.39|66
1646241100000|2022-03-02 17:11:40|31.48|31.4|31.57|31.49|31.59|31.51|31.47|31.39|0
1646241110000|2022-03-02 17:11:50|31.54|31.46|31.58|31.5|31.58|31.5|31.54|31.46|0
1646241120000|2022-03-02 17:12:00|31.55|31.47|31.56|31.48|31.58|31.5|31.54|31.46|0
1646241130000|2022-03-02 17:12:10|31.58|31.5|31.61|31.53|31.63|31.55|31.58|31.5|4
1646241140000|2022-03-02 17:12:20|31.6|31.52|31.58|31.5|31.61|31.53|31.58|31.5|2
1646241150000|2022-03-02 17:12:30|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|0
1646241160000|2022-03-02 17:12:40|31.58|31.5|31.56|31.48|31.6|31.52|31.56|31.48|0
1646241170000|2022-03-02 17:12:50|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|1
1646241180000|2022-03-02 17:13:00|31.51|31.43|31.52|31.44|31.53|31.45|31.49|31.41|11
1646241190000|2022-03-02 17:13:10|31.53|31.45|31.54|31.46|31.54|31.46|31.53|31.45|0
1646241200000|2022-03-02 17:13:20|31.53|31.45|31.54|31.46|31.54|31.46|31.53|31.45|0
1646241210000|2022-03-02 17:13:30|31.55|31.47|31.54|31.46|31.56|31.48|31.54|31.46|0
1646241240000|2022-03-02 17:14:00|31.52|31.44|31.53|31.45|31.54|31.46|31.51|31.43|2
1646241250000|2022-03-02 17:14:10|31.54|31.46|31.49|31.41|31.54|31.46|31.49|31.41|1
1646241260000|2022-03-02 17:14:20|31.51|31.43|31.49|31.41|31.51|31.43|31.49|31.41|1
1646241270000|2022-03-02 17:14:30|31.51|31.43|31.54|31.46|31.54|31.46|31.49|31.41|11
1646241280000|2022-03-02 17:14:40|31.52|31.44|31.49|31.41|31.53|31.45|31.49|31.41|1
1646241290000|2022-03-02 17:14:50|31.51|31.43|31.49|31.41|31.52|31.44|31.49|31.41|0
1646241300000|2022-03-02 17:15:00|31.48|31.4|31.49|31.41|31.49|31.41|31.48|31.4|1
1646241310000|2022-03-02 17:15:10|31.51|31.43|31.49|31.41|31.51|31.43|31.49|31.41|0
1646241320000|2022-03-02 17:15:20|31.53|31.45|31.55|31.47|31.56|31.48|31.53|31.45|5
1646241330000|2022-03-02 17:15:30|31.56|31.48|31.54|31.46|31.58|31.5|31.54|31.46|1
1646241360000|2022-03-02 17:16:00|31.51|31.43|31.49|31.41|31.51|31.43|31.49|31.41|2
1646241370000|2022-03-02 17:16:10|31.51|31.43|31.49|31.41|31.51|31.43|31.49|31.41|0
1646241380000|2022-03-02 17:16:20|31.51|31.43|31.49|31.41|31.51|31.43|31.49|31.41|0
1646241410000|2022-03-02 17:16:50|31.51|31.43|31.51|31.43|31.53|31.45|31.51|31.43|2
1646241420000|2022-03-02 17:17:00|31.53|31.45|31.54|31.46|31.56|31.48|31.53|31.45|18
1646241440000|2022-03-02 17:17:20|31.53|31.45|31.54|31.46|31.54|31.46|31.53|31.45|0
1646241450000|2022-03-02 17:17:30|31.58|31.5|31.58|31.5|31.58|31.5|31.58|31.5|3
1646241460000|2022-03-02 17:17:40|31.56|31.48|31.58|31.5|31.58|31.5|31.56|31.48|0
1646241470000|2022-03-02 17:17:50|31.6|31.52|31.59|31.51|31.6|31.52|31.58|31.5|0
1646241480000|2022-03-02 17:18:00|31.58|31.5|31.6|31.52|31.61|31.53|31.58|31.5|0
1646241490000|2022-03-02 17:18:10|31.59|31.51|31.56|31.48|31.6|31.52|31.56|31.48|0
1646241500000|2022-03-02 17:18:20|31.55|31.47|31.55|31.47|31.55|31.47|31.54|31.46|1
1646241510000|2022-03-02 17:18:30|31.54|31.46|31.54|31.46|31.55|31.47|31.54|31.46|0
1646241520000|2022-03-02 17:18:40|31.55|31.47|31.54|31.46|31.55|31.47|31.54|31.46|0
1646241530000|2022-03-02 17:18:50|31.55|31.47|31.54|31.46|31.55|31.47|31.54|31.46|0
1646241570000|2022-03-02 17:19:30|31.55|31.47|31.55|31.47|31.56|31.48|31.55|31.47|1
1646241580000|2022-03-02 17:19:40|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|0
1646241590000|2022-03-02 17:19:50|31.55|31.47|31.54|31.46|31.55|31.47|31.54|31.46|0
1646241600000|2022-03-02 17:20:00|31.55|31.47|31.54|31.46|31.55|31.47|31.54|31.46|0
1646241610000|2022-03-02 17:20:10|31.53|31.45|31.49|31.41|31.53|31.45|31.49|31.41|1
1646241620000|2022-03-02 17:20:20|31.52|31.44|31.53|31.45|31.55|31.47|31.52|31.44|0
1646241630000|2022-03-02 17:20:30|31.54|31.46|31.52|31.44|31.54|31.46|31.51|31.43|3
1646241640000|2022-03-02 17:20:40|31.51|31.43|31.53|31.45|31.54|31.46|31.51|31.43|0
1646241650000|2022-03-02 17:20:50|31.54|31.46|31.53|31.45|31.54|31.46|31.52|31.44|1
1646241660000|2022-03-02 17:21:00|31.52|31.44|31.52|31.44|31.53|31.45|31.49|31.41|1
1646241670000|2022-03-02 17:21:10|31.53|31.45|31.49|31.41|31.54|31.46|31.49|31.41|2
1646241680000|2022-03-02 17:21:20|31.5|31.42|31.53|31.45|31.53|31.45|31.5|31.42|0
1646241690000|2022-03-02 17:21:30|31.51|31.43|31.49|31.41|31.51|31.43|31.49|31.41|1
1646241700000|2022-03-02 17:21:40|31.5|31.42|31.52|31.44|31.52|31.44|31.5|31.42|0
1646241710000|2022-03-02 17:21:50|31.53|31.45|31.49|31.41|31.53|31.45|31.48|31.4|0
1646241720000|2022-03-02 17:22:00|31.48|31.4|31.48|31.4|31.48|31.4|31.48|31.4|0
1646241730000|2022-03-02 17:22:10|31.49|31.41|31.5|31.42|31.53|31.45|31.49|31.41|2
1646241740000|2022-03-02 17:22:20|31.51|31.43|31.48|31.4|31.51|31.43|31.48|31.4|0
1646241760000|2022-03-02 17:22:40|31.49|31.41|31.51|31.43|31.51|31.43|31.49|31.41|0
1646241770000|2022-03-02 17:22:50|31.5|31.42|31.48|31.4|31.5|31.42|31.48|31.4|6
1646241780000|2022-03-02 17:23:00|31.51|31.43|31.5|31.42|31.51|31.43|31.5|31.42|6
1646241790000|2022-03-02 17:23:10|31.49|31.41|31.51|31.43|31.51|31.43|31.49|31.41|0
1646241800000|2022-03-02 17:23:20|31.53|31.45|31.55|31.47|31.55|31.47|31.51|31.43|0
1646241810000|2022-03-02 17:23:30|31.56|31.48|31.54|31.46|31.56|31.48|31.53|31.45|0
1646241820000|2022-03-02 17:23:40|31.53|31.45|31.54|31.46|31.54|31.46|31.53|31.45|0
1646241830000|2022-03-02 17:23:50|31.53|31.45|31.54|31.46|31.54|31.46|31.51|31.43|0
1646241840000|2022-03-02 17:24:00|31.55|31.47|31.59|31.51|31.6|31.52|31.55|31.47|1
1646241850000|2022-03-02 17:24:10|31.57|31.49|31.57|31.49|31.6|31.52|31.57|31.49|0
1646241860000|2022-03-02 17:24:20|31.58|31.5|31.58|31.5|31.6|31.52|31.57|31.49|0
1646241870000|2022-03-02 17:24:30|31.6|31.52|31.62|31.54|31.63|31.55|31.6|31.52|0
1646241880000|2022-03-02 17:24:40|31.63|31.55|31.62|31.54|31.63|31.55|31.62|31.54|0
1646241890000|2022-03-02 17:24:50|31.6|31.52|31.61|31.53|31.61|31.53|31.6|31.52|0
1646241900000|2022-03-02 17:25:00|31.6|31.52|31.6|31.52|31.61|31.53|31.58|31.5|0
1646241910000|2022-03-02 17:25:10|31.58|31.5|31.63|31.55|31.63|31.55|31.58|31.5|0
1646241920000|2022-03-02 17:25:20|31.62|31.54|31.63|31.55|31.63|31.55|31.6|31.52|0
1646241930000|2022-03-02 17:25:30|31.62|31.54|31.62|31.54|31.63|31.55|31.61|31.53|1
1646241940000|2022-03-02 17:25:40|31.61|31.53|31.61|31.53|31.61|31.53|31.61|31.53|1
1646241950000|2022-03-02 17:25:50|31.6|31.52|31.62|31.54|31.63|31.55|31.6|31.52|0
1646241960000|2022-03-02 17:26:00|31.63|31.55|31.68|31.6|31.68|31.6|31.62|31.54|2
1646241970000|2022-03-02 17:26:10|31.7|31.62|31.7|31.62|31.7|31.62|31.7|31.62|50
1646241980000|2022-03-02 17:26:20|31.69|31.61|31.7|31.62|31.7|31.62|31.69|31.61|6
1646241990000|2022-03-02 17:26:30|31.72|31.64|31.7|31.62|31.72|31.64|31.7|31.62|0
1646242000000|2022-03-02 17:26:40|31.72|31.64|31.75|31.67|31.75|31.67|31.7|31.62|0
1646242010000|2022-03-02 17:26:50|31.74|31.66|31.7|31.62|31.75|31.67|31.7|31.62|0
1646242020000|2022-03-02 17:27:00|31.69|31.61|31.68|31.6|31.69|31.61|31.68|31.6|1
1646242030000|2022-03-02 17:27:10|31.67|31.59|31.66|31.58|31.68|31.6|31.64|31.56|1
1646242040000|2022-03-02 17:27:20|31.64|31.56|31.63|31.55|31.64|31.56|31.62|31.54|0
1646242050000|2022-03-02 17:27:30|31.65|31.57|31.63|31.55|31.65|31.57|31.63|31.55|0
1646242060000|2022-03-02 17:27:40|31.65|31.57|31.64|31.56|31.67|31.59|31.64|31.56|2
1646242070000|2022-03-02 17:27:50|31.67|31.59|31.63|31.55|31.67|31.59|31.63|31.55|0
1646242090000|2022-03-02 17:28:10|31.62|31.54|31.6|31.52|31.63|31.55|31.6|31.52|0
1646242100000|2022-03-02 17:28:20|31.61|31.53|31.63|31.55|31.63|31.55|31.6|31.52|0
1646242110000|2022-03-02 17:28:30|31.61|31.53|31.63|31.55|31.63|31.55|31.61|31.53|0
1646242120000|2022-03-02 17:28:40|31.62|31.54|31.62|31.54|31.63|31.55|31.62|31.54|0
1646242130000|2022-03-02 17:28:50|31.63|31.55|31.63|31.55|31.63|31.55|31.62|31.54|0
1646242140000|2022-03-02 17:29:00|31.62|31.54|31.62|31.54|31.62|31.54|31.62|31.54|0
1646242150000|2022-03-02 17:29:10|31.63|31.55|31.61|31.53|31.63|31.55|31.61|31.53|0
1646242160000|2022-03-02 17:29:20|31.58|31.5|31.6|31.52|31.6|31.52|31.58|31.5|1
1646242170000|2022-03-02 17:29:30|31.58|31.5|31.6|31.52|31.6|31.52|31.58|31.5|0
1646242180000|2022-03-02 17:29:40|31.56|31.48|31.59|31.51|31.6|31.52|31.56|31.48|2
1646242190000|2022-03-02 17:29:50|31.6|31.52|31.59|31.51|31.6|31.52|31.59|31.51|0
1646242200000|2022-03-02 17:30:00|31.58|31.5|31.56|31.48|31.6|31.52|31.56|31.48|2
1646242210000|2022-03-02 17:30:10|31.57|31.49|31.6|31.52|31.6|31.52|31.57|31.49|0
1646242220000|2022-03-02 17:30:20|31.59|31.51|31.56|31.48|31.6|31.52|31.56|31.48|0
1646242230000|2022-03-02 17:30:30|31.55|31.47|31.53|31.45|31.56|31.48|31.51|31.43|0
1646242240000|2022-03-02 17:30:40|31.54|31.46|31.56|31.48|31.56|31.48|31.54|31.46|0
1646242250000|2022-03-02 17:30:50|31.55|31.47|31.55|31.47|31.56|31.48|31.55|31.47|0
1646242260000|2022-03-02 17:31:00|31.56|31.48|31.55|31.47|31.56|31.48|31.55|31.47|0
1646242270000|2022-03-02 17:31:10|31.54|31.46|31.54|31.46|31.56|31.48|31.53|31.45|0
1646242280000|2022-03-02 17:31:20|31.53|31.45|31.55|31.47|31.56|31.48|31.51|31.43|1
1646242290000|2022-03-02 17:31:30|31.54|31.46|31.56|31.48|31.56|31.48|31.51|31.43|0
1646242300000|2022-03-02 17:31:40|31.55|31.47|31.56|31.48|31.56|31.48|31.54|31.46|0
1646242310000|2022-03-02 17:31:50|31.54|31.46|31.56|31.48|31.56|31.48|31.54|31.46|0
1646242350000|2022-03-02 17:32:30|31.6|31.52|31.6|31.52|31.6|31.52|31.57|31.49|0
1646242360000|2022-03-02 17:32:40|31.57|31.49|31.56|31.48|31.6|31.52|31.56|31.48|3
1646242370000|2022-03-02 17:32:50|31.54|31.46|31.54|31.46|31.56|31.48|31.53|31.45|0
1646242380000|2022-03-02 17:33:00|31.55|31.47|31.53|31.45|31.55|31.47|31.5|31.42|0
1646242390000|2022-03-02 17:33:10|31.51|31.43|31.53|31.45|31.53|31.45|31.5|31.42|0
1646242400000|2022-03-02 17:33:20|31.52|31.44|31.5|31.42|31.53|31.45|31.5|31.42|0
1646242410000|2022-03-02 17:33:30|31.51|31.43|31.48|31.4|31.51|31.43|31.47|31.39|0
1646242420000|2022-03-02 17:33:40|31.47|31.39|31.47|31.39|31.48|31.4|31.47|31.39|0
1646242430000|2022-03-02 17:33:50|31.46|31.38|31.42|31.34|31.46|31.38|31.41|31.33|5
1646242440000|2022-03-02 17:34:00|31.41|31.33|31.41|31.33|31.41|31.33|31.41|31.33|0
1646242460000|2022-03-02 17:34:20|31.43|31.35|31.44|31.36|31.44|31.36|31.42|31.34|3
1646242480000|2022-03-02 17:34:40|31.43|31.35|31.48|31.4|31.49|31.41|31.43|31.35|0
1646242490000|2022-03-02 17:34:50|31.47|31.39|31.47|31.39|31.47|31.39|31.44|31.36|0
1646242500000|2022-03-02 17:35:00|31.48|31.4|31.44|31.36|31.48|31.4|31.44|31.36|0
1646242520000|2022-03-02 17:35:20|31.42|31.34|31.44|31.36|31.44|31.36|31.42|31.34|1
1646242530000|2022-03-02 17:35:30|31.43|31.35|31.44|31.36|31.44|31.36|31.43|31.35|0
1646242550000|2022-03-02 17:35:50|31.46|31.38|31.49|31.41|31.49|31.41|31.44|31.36|0
1646242560000|2022-03-02 17:36:00|31.48|31.4|31.49|31.41|31.49|31.41|31.47|31.39|0
1646242570000|2022-03-02 17:36:10|31.47|31.39|31.44|31.36|31.49|31.41|31.44|31.36|0
1646242580000|2022-03-02 17:36:20|31.46|31.38|31.47|31.39|31.49|31.41|31.46|31.38|0
1646242590000|2022-03-02 17:36:30|31.49|31.41|31.48|31.4|31.49|31.41|31.47|31.39|0
1646242600000|2022-03-02 17:36:40|31.44|31.36|31.42|31.34|31.46|31.38|31.42|31.34|1
1646242610000|2022-03-02 17:36:50|31.41|31.33|31.43|31.35|31.43|31.35|31.41|31.33|0
1646242620000|2022-03-02 17:37:00|31.42|31.34|31.43|31.35|31.44|31.36|31.42|31.34|1
1646242630000|2022-03-02 17:37:10|31.44|31.36|31.4|31.32|31.44|31.36|31.4|31.32|20
1646242640000|2022-03-02 17:37:20|31.41|31.33|31.4|31.32|31.41|31.33|31.4|31.32|19
1646242650000|2022-03-02 17:37:30|31.41|31.33|31.4|31.32|31.41|31.33|31.4|31.32|8
1646242660000|2022-03-02 17:37:40|||||||||4
1646242680000|2022-03-02 17:38:00|31.42|31.34|31.4|31.32|31.42|31.34|31.4|31.32|4
1646242700000|2022-03-02 17:38:20|||||||||2
1646242720000|2022-03-02 17:38:40|31.42|31.34|31.4|31.32|31.42|31.34|31.4|31.32|21
1646242730000|2022-03-02 17:38:50|31.41|31.33|31.41|31.33|31.42|31.34|31.41|31.33|2
1646242740000|2022-03-02 17:39:00|31.4|31.32|31.4|31.32|31.44|31.36|31.4|31.32|0
1646242750000|2022-03-02 17:39:10|31.41|31.33|31.4|31.32|31.42|31.34|31.4|31.32|0
1646242760000|2022-03-02 17:39:20|31.41|31.33|31.4|31.32|31.41|31.33|31.4|31.32|1
1646242780000|2022-03-02 17:39:40|31.42|31.34|31.44|31.36|31.44|31.36|31.4|31.32|2
1646242790000|2022-03-02 17:39:50|31.45|31.37|31.45|31.37|31.45|31.37|31.45|31.37|0
1646242800000|2022-03-02 17:40:00|31.4|31.32|31.4|31.32|31.4|31.32|31.4|31.32|0
1646242820000|2022-03-02 17:40:20|31.41|31.33|31.42|31.34|31.44|31.36|31.41|31.33|0
1646242830000|2022-03-02 17:40:30|31.44|31.36|31.47|31.39|31.47|31.39|31.44|31.36|0
1646242840000|2022-03-02 17:40:40|31.46|31.38|31.45|31.37|31.47|31.39|31.45|31.37|2
1646242850000|2022-03-02 17:40:50|31.46|31.38|31.46|31.38|31.47|31.39|31.45|31.37|0
1646242870000|2022-03-02 17:41:10|31.47|31.39|31.46|31.38|31.47|31.39|31.46|31.38|0
1646242880000|2022-03-02 17:41:20|31.45|31.37|31.45|31.37|31.45|31.37|31.45|31.37|0
1646242960000|2022-03-02 17:42:40|31.46|31.38|31.49|31.41|31.49|31.41|31.46|31.38|1
1646242970000|2022-03-02 17:42:50|31.5|31.42|31.49|31.41|31.5|31.42|31.46|31.38|0
1646242980000|2022-03-02 17:43:00|31.47|31.39|31.51|31.43|31.52|31.44|31.47|31.39|0
1646242990000|2022-03-02 17:43:10|31.52|31.44|31.52|31.44|31.56|31.48|31.51|31.43|34
1646243000000|2022-03-02 17:43:20|31.5|31.42|31.54|31.46|31.54|31.46|31.48|31.4|38
1646243010000|2022-03-02 17:43:30|31.51|31.43|31.54|31.46|31.54|31.46|31.49|31.41|1
1646243020000|2022-03-02 17:43:40|31.53|31.45|31.53|31.45|31.53|31.45|31.52|31.44|0
1646243030000|2022-03-02 17:43:50|31.52|31.44|31.52|31.44|31.52|31.44|31.51|31.43|0
1646243040000|2022-03-02 17:44:00|31.49|31.41|31.49|31.41|31.49|31.41|31.49|31.41|0
1646243050000|2022-03-02 17:44:10|31.48|31.4|31.47|31.39|31.48|31.4|31.47|31.39|1
1646243060000|2022-03-02 17:44:20|31.48|31.4|31.44|31.36|31.48|31.4|31.44|31.36|1
1646243070000|2022-03-02 17:44:30|31.43|31.35|31.44|31.36|31.44|31.36|31.42|31.34|1
1646243080000|2022-03-02 17:44:40|31.46|31.38|31.46|31.38|31.46|31.38|31.46|31.38|0
1646243090000|2022-03-02 17:44:50|31.44|31.36|31.44|31.36|31.47|31.39|31.44|31.36|0
1646243110000|2022-03-02 17:45:10|31.46|31.38|31.48|31.4|31.48|31.4|31.46|31.38|1
1646243140000|2022-03-02 17:45:40|31.46|31.38|31.44|31.36|31.46|31.38|31.44|31.36|0
1646243180000|2022-03-02 17:46:20|31.46|31.38|31.44|31.36|31.46|31.38|31.44|31.36|0
1646243200000|2022-03-02 17:46:40|31.46|31.38|31.47|31.39|31.48|31.4|31.44|31.36|1
1646243210000|2022-03-02 17:46:50|31.45|31.37|31.48|31.4|31.48|31.4|31.45|31.37|0
1646243240000|2022-03-02 17:47:20|31.49|31.41|31.51|31.43|31.51|31.43|31.48|31.4|0
1646243250000|2022-03-02 17:47:30|31.5|31.42|31.56|31.48|31.56|31.48|31.5|31.42|0
1646243260000|2022-03-02 17:47:40|31.55|31.47|31.49|31.41|31.55|31.47|31.49|31.41|6
1646243270000|2022-03-02 17:47:50|31.5|31.42|31.49|31.41|31.5|31.42|31.49|31.41|4
1646243280000|2022-03-02 17:48:00|31.48|31.4|31.49|31.41|31.49|31.41|31.48|31.4|6
1646243290000|2022-03-02 17:48:10|31.5|31.42|31.48|31.4|31.5|31.42|31.48|31.4|0
1646243300000|2022-03-02 17:48:20|31.46|31.38|31.48|31.4|31.48|31.4|31.46|31.38|0
1646243310000|2022-03-02 17:48:30|31.46|31.38|31.48|31.4|31.48|31.4|31.45|31.37|0
1646243350000|2022-03-02 17:49:10|31.45|31.37|31.43|31.35|31.45|31.37|31.43|31.35|0
1646243360000|2022-03-02 17:49:20|31.46|31.38|31.46|31.38|31.46|31.38|31.46|31.38|11
1646243370000|2022-03-02 17:49:30|31.47|31.39|31.46|31.38|31.47|31.39|31.46|31.38|0
1646243400000|2022-03-02 17:50:00|31.47|31.39|31.5|31.42|31.5|31.42|31.47|31.39|8
1646243430000|2022-03-02 17:50:30|31.52|31.44|31.51|31.43|31.53|31.45|31.51|31.43|0
1646243440000|2022-03-02 17:50:40|31.52|31.44|31.55|31.47|31.55|31.47|31.51|31.43|0
1646243450000|2022-03-02 17:50:50|31.56|31.48|31.55|31.47|31.56|31.48|31.55|31.47|0
1646243460000|2022-03-02 17:51:00|31.56|31.48|31.57|31.49|31.6|31.52|31.55|31.47|0
1646243470000|2022-03-02 17:51:10|31.55|31.47|31.58|31.5|31.58|31.5|31.55|31.47|18
1646243480000|2022-03-02 17:51:20|31.59|31.51|31.58|31.5|31.6|31.52|31.58|31.5|13
1646243490000|2022-03-02 17:51:30|31.59|31.51|31.61|31.53|31.61|31.53|31.59|31.51|23
1646243500000|2022-03-02 17:51:40|31.65|31.57|31.6|31.52|31.65|31.57|31.6|31.52|6
1646243510000|2022-03-02 17:51:50|31.58|31.5|31.6|31.52|31.6|31.52|31.58|31.5|27
1646243520000|2022-03-02 17:52:00|31.58|31.5|31.53|31.45|31.58|31.5|31.53|31.45|5
1646243530000|2022-03-02 17:52:10|31.54|31.46|31.53|31.45|31.54|31.46|31.52|31.44|1
1646243540000|2022-03-02 17:52:20|||||||||5
1646243550000|2022-03-02 17:52:30|31.52|31.44|31.52|31.44|31.52|31.44|31.49|31.41|0
1646243560000|2022-03-02 17:52:40|31.53|31.45|31.53|31.45|31.53|31.45|31.52|31.44|0
1646243580000|2022-03-02 17:53:00|31.51|31.43|31.5|31.42|31.53|31.45|31.5|31.42|0
1646243590000|2022-03-02 17:53:10|31.48|31.4|31.5|31.42|31.5|31.42|31.48|31.4|0
1646243610000|2022-03-02 17:53:30|31.47|31.39|31.47|31.39|31.5|31.42|31.47|31.39|0
1646243620000|2022-03-02 17:53:40|31.48|31.4|31.45|31.37|31.48|31.4|31.45|31.37|0
1646243630000|2022-03-02 17:53:50|31.46|31.38|31.46|31.38|31.47|31.39|31.46|31.38|0
1646243640000|2022-03-02 17:54:00|31.47|31.39|31.5|31.42|31.5|31.42|31.46|31.38|7
1646243660000|2022-03-02 17:54:20|31.51|31.43|31.5|31.42|31.51|31.43|31.48|31.4|0
1646243670000|2022-03-02 17:54:30|31.48|31.4|31.46|31.38|31.5|31.42|31.46|31.38|0
1646243680000|2022-03-02 17:54:40|31.49|31.41|31.49|31.41|31.49|31.41|31.46|31.38|0
1646243690000|2022-03-02 17:54:50|31.5|31.42|31.49|31.41|31.5|31.42|31.49|31.41|0
1646243700000|2022-03-02 17:55:00|31.5|31.42|31.51|31.43|31.51|31.43|31.5|31.42|0
1646243710000|2022-03-02 17:55:10|31.5|31.42|31.51|31.43|31.53|31.45|31.5|31.42|1
1646243720000|2022-03-02 17:55:20|31.52|31.44|31.53|31.45|31.55|31.47|31.52|31.44|0
1646243730000|2022-03-02 17:55:30|31.55|31.47|31.51|31.43|31.55|31.47|31.51|31.43|0
1646243740000|2022-03-02 17:55:40|31.52|31.44|31.51|31.43|31.52|31.44|31.51|31.43|0
1646243750000|2022-03-02 17:55:50|31.52|31.44|31.51|31.43|31.52|31.44|31.51|31.43|0
1646243760000|2022-03-02 17:56:00|31.52|31.44|31.55|31.47|31.55|31.47|31.51|31.43|0
1646243770000|2022-03-02 17:56:10|31.54|31.46|31.53|31.45|31.55|31.47|31.52|31.44|3
1646243780000|2022-03-02 17:56:20|31.55|31.47|31.53|31.45|31.55|31.47|31.53|31.45|0
1646243790000|2022-03-02 17:56:30|31.55|31.47|31.53|31.45|31.55|31.47|31.53|31.45|0
1646243800000|2022-03-02 17:56:40|31.55|31.47|31.55|31.47|31.55|31.47|31.55|31.47|0
1646243810000|2022-03-02 17:56:50|31.56|31.48|31.56|31.48|31.56|31.48|31.55|31.47|0
1646243820000|2022-03-02 17:57:00|31.55|31.47|31.51|31.43|31.55|31.47|31.51|31.43|1
1646243830000|2022-03-02 17:57:10|31.52|31.44|31.52|31.44|31.53|31.45|31.51|31.43|0
1646243840000|2022-03-02 17:57:20|31.53|31.45|31.55|31.47|31.55|31.47|31.53|31.45|0
1646243850000|2022-03-02 17:57:30|31.53|31.45|31.55|31.47|31.55|31.47|31.53|31.45|0
1646243860000|2022-03-02 17:57:40|31.56|31.48|31.55|31.47|31.58|31.5|31.55|31.47|1
1646243870000|2022-03-02 17:57:50|31.53|31.45|31.55|31.47|31.55|31.47|31.53|31.45|0
1646243880000|2022-03-02 17:58:00|31.52|31.44|31.51|31.43|31.53|31.45|31.51|31.43|3
1646243890000|2022-03-02 17:58:10|31.52|31.44|31.52|31.44|31.55|31.47|31.52|31.44|0
1646243900000|2022-03-02 17:58:20|31.55|31.47|31.55|31.47|31.55|31.47|31.55|31.47|0
1646243910000|2022-03-02 17:58:30|31.53|31.45|31.52|31.44|31.55|31.47|31.52|31.44|0
1646243920000|2022-03-02 17:58:40|31.51|31.43|31.52|31.44|31.55|31.47|31.51|31.43|0
1646243930000|2022-03-02 17:58:50|31.51|31.43|31.55|31.47|31.55|31.47|31.51|31.43|0
1646243940000|2022-03-02 17:59:00|31.53|31.45|31.52|31.44|31.55|31.47|31.51|31.43|0
1646243950000|2022-03-02 17:59:10|31.53|31.45|31.51|31.43|31.55|31.47|31.51|31.43|0
1646243960000|2022-03-02 17:59:20|31.5|31.42|31.46|31.38|31.5|31.42|31.46|31.38|1
1646243980000|2022-03-02 17:59:40|31.45|31.37|31.46|31.38|31.46|31.38|31.45|31.37|0
1646243990000|2022-03-02 17:59:50|31.47|31.39|31.46|31.38|31.47|31.39|31.46|31.38|0
1646244000000|2022-03-02 18:00:00|31.45|31.37|31.41|31.33|31.46|31.38|31.41|31.33|34
1646244020000|2022-03-02 18:00:20|31.4|31.32|31.46|31.38|31.46|31.38|31.39|31.31|5
1646244030000|2022-03-02 18:00:30|31.45|31.37|31.45|31.37|31.46|31.38|31.44|31.36|0
1646244040000|2022-03-02 18:00:40|31.46|31.38|31.46|31.38|31.46|31.38|31.46|31.38|0
1646244050000|2022-03-02 18:00:50|31.45|31.37|31.45|31.37|31.47|31.39|31.45|31.37|0
1646244060000|2022-03-02 18:01:00|31.47|31.39|31.47|31.39|31.47|31.39|31.45|31.37|0
1646244070000|2022-03-02 18:01:10|31.46|31.38|31.45|31.37|31.47|31.39|31.45|31.37|6
1646244100000|2022-03-02 18:01:40|31.43|31.35|31.44|31.36|31.44|31.36|31.41|31.33|13
1646244110000|2022-03-02 18:01:50|31.43|31.35|31.41|31.33|31.43|31.35|31.41|31.33|0
1646244140000|2022-03-02 18:02:20|31.4|31.32|31.4|31.32|31.4|31.32|31.39|31.31|2
1646244150000|2022-03-02 18:02:30|31.41|31.33|31.41|31.33|31.41|31.33|31.41|31.33|0
1646244160000|2022-03-02 18:02:40|31.4|31.32|31.41|31.33|31.41|31.33|31.39|31.31|0
1646244170000|2022-03-02 18:02:50|31.4|31.32|31.4|31.32|31.4|31.32|31.39|31.31|1
1646244180000|2022-03-02 18:03:00|31.39|31.31|31.4|31.32|31.41|31.33|31.39|31.31|1
1646244190000|2022-03-02 18:03:10|31.41|31.33|31.41|31.33|31.41|31.33|31.4|31.32|1
1646244200000|2022-03-02 18:03:20|31.4|31.32|31.41|31.33|31.41|31.33|31.4|31.32|0
1646244210000|2022-03-02 18:03:30|31.4|31.32|31.4|31.32|31.41|31.33|31.4|31.32|0
1646244220000|2022-03-02 18:03:40|31.39|31.31|31.4|31.32|31.4|31.32|31.39|31.31|0
1646244230000|2022-03-02 18:03:50|31.41|31.33|31.4|31.32|31.41|31.33|31.4|31.32|0
1646244240000|2022-03-02 18:04:00|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|0
1646244250000|2022-03-02 18:04:10|31.35|31.27|31.38|31.3|31.38|31.3|31.35|31.27|1
1646244260000|2022-03-02 18:04:20|31.35|31.27|31.35|31.27|31.36|31.28|31.34|31.26|1
1646244270000|2022-03-02 18:04:30|31.34|31.26|31.34|31.26|31.35|31.27|31.34|31.26|0
1646244280000|2022-03-02 18:04:40|31.35|31.27|31.38|31.3|31.38|31.3|31.34|31.26|0
1646244290000|2022-03-02 18:04:50|31.37|31.29|31.34|31.26|31.37|31.29|31.34|31.26|0
1646244300000|2022-03-02 18:05:00|31.35|31.27|31.3|31.22|31.38|31.3|31.3|31.22|72
1646244310000|2022-03-02 18:05:10|31.32|31.24|31.3|31.22|31.32|31.24|31.3|31.22|0
1646244340000|2022-03-02 18:05:40|31.29|31.21|31.29|31.21|31.3|31.22|31.29|31.21|0
1646244350000|2022-03-02 18:05:50|31.28|31.2|31.3|31.22|31.3|31.22|31.28|31.2|0
1646244360000|2022-03-02 18:06:00|31.33|31.25|31.34|31.26|31.34|31.26|31.33|31.25|5
1646244370000|2022-03-02 18:06:10|31.32|31.24|31.32|31.24|31.33|31.25|31.32|31.24|1
1646244380000|2022-03-02 18:06:20|31.34|31.26|31.3|31.22|31.34|31.26|31.3|31.22|0
1646244400000|2022-03-02 18:06:40|31.34|31.26|31.34|31.26|31.34|31.26|31.34|31.26|0
1646244420000|2022-03-02 18:07:00|31.33|31.25|31.32|31.24|31.33|31.25|31.32|31.24|1
1646244430000|2022-03-02 18:07:10|31.33|31.25|31.3|31.22|31.34|31.26|31.3|31.22|0
1646244450000|2022-03-02 18:07:30|31.29|31.21|31.3|31.22|31.3|31.22|31.29|31.21|2
1646244480000|2022-03-02 18:08:00|31.34|31.26|31.34|31.26|31.34|31.26|31.34|31.26|2
1646244490000|2022-03-02 18:08:10|31.33|31.25|31.33|31.25|31.33|31.25|31.33|31.25|0
1646244500000|2022-03-02 18:08:20|31.3|31.22|31.33|31.25|31.33|31.25|31.3|31.22|0
1646244510000|2022-03-02 18:08:30|31.3|31.22|31.3|31.22|31.32|31.24|31.3|31.22|0
1646244520000|2022-03-02 18:08:40|31.32|31.24|31.34|31.26|31.34|31.26|31.32|31.24|0
1646244530000|2022-03-02 18:08:50|31.35|31.27|31.35|31.27|31.35|31.27|31.35|31.27|0
1646244540000|2022-03-02 18:09:00|31.37|31.29|31.38|31.3|31.39|31.31|31.35|31.27|5
1646244550000|2022-03-02 18:09:10|31.39|31.31|31.35|31.27|31.39|31.31|31.34|31.26|0
1646244560000|2022-03-02 18:09:20|31.38|31.3|31.36|31.28|31.38|31.3|31.35|31.27|0
1646244570000|2022-03-02 18:09:30|31.38|31.3|31.39|31.31|31.39|31.31|31.38|31.3|0
1646244580000|2022-03-02 18:09:40|31.38|31.3|31.38|31.3|31.39|31.31|31.38|31.3|0
1646244590000|2022-03-02 18:09:50|31.39|31.31|31.39|31.31|31.39|31.31|31.38|31.3|0
1646244600000|2022-03-02 18:10:00|31.38|31.3|31.39|31.31|31.39|31.31|31.38|31.3|0
1646244610000|2022-03-02 18:10:10|31.38|31.3|31.38|31.3|31.39|31.31|31.38|31.3|0
1646244620000|2022-03-02 18:10:20|31.36|31.28|31.33|31.25|31.38|31.3|31.33|31.25|1
1646244630000|2022-03-02 18:10:30|31.34|31.26|31.36|31.28|31.36|31.28|31.34|31.26|0
1646244640000|2022-03-02 18:10:40|31.35|31.27|31.34|31.26|31.36|31.28|31.34|31.26|2
1646244650000|2022-03-02 18:10:50|31.35|31.27|31.34|31.26|31.35|31.27|31.34|31.26|0
1646244660000|2022-03-02 18:11:00|31.32|31.24|31.31|31.23|31.34|31.26|31.31|31.23|6
1646244670000|2022-03-02 18:11:10|31.33|31.25|31.34|31.26|31.34|31.26|31.33|31.25|0
1646244700000|2022-03-02 18:11:40|31.38|31.3|31.36|31.28|31.38|31.3|31.36|31.28|28
1646244710000|2022-03-02 18:11:50|31.38|31.3|31.35|31.27|31.38|31.3|31.35|31.27|0
1646244720000|2022-03-02 18:12:00|31.34|31.26|31.35|31.27|31.35|31.27|31.34|31.26|0
1646244730000|2022-03-02 18:12:10|31.34|31.26|31.35|31.27|31.35|31.27|31.34|31.26|0
1646244740000|2022-03-02 18:12:20|31.34|31.26|31.35|31.27|31.35|31.27|31.34|31.26|0
1646244760000|2022-03-02 18:12:40|31.36|31.28|31.35|31.27|31.36|31.28|31.35|31.27|0
1646244770000|2022-03-02 18:12:50|31.34|31.26|31.35|31.27|31.35|31.27|31.34|31.26|0
1646244780000|2022-03-02 18:13:00|31.38|31.3|31.36|31.28|31.38|31.3|31.36|31.28|0
1646244790000|2022-03-02 18:13:10|31.39|31.31|31.39|31.31|31.39|31.31|31.36|31.28|0
1646244800000|2022-03-02 18:13:20|31.4|31.32|31.39|31.31|31.4|31.32|31.39|31.31|0
1646244810000|2022-03-02 18:13:30|31.38|31.3|31.39|31.31|31.39|31.31|31.38|31.3|0
1646244820000|2022-03-02 18:13:40|31.38|31.3|31.39|31.31|31.39|31.31|31.38|31.3|0
1646244830000|2022-03-02 18:13:50|31.38|31.3|31.39|31.31|31.39|31.31|31.38|31.3|0
1646244840000|2022-03-02 18:14:00|31.4|31.32|31.4|31.32|31.43|31.35|31.39|31.31|0
1646244850000|2022-03-02 18:14:10|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|0
1646244860000|2022-03-02 18:14:20|31.38|31.3|31.39|31.31|31.39|31.31|31.38|31.3|0
1646244870000|2022-03-02 18:14:30|31.41|31.33|31.41|31.33|31.41|31.33|31.41|31.33|0
1646244880000|2022-03-02 18:14:40|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|0
1646244890000|2022-03-02 18:14:50|31.38|31.3|31.39|31.31|31.39|31.31|31.38|31.3|0
1646244900000|2022-03-02 18:15:00|31.38|31.3|31.39|31.31|31.39|31.31|31.38|31.3|0
1646244910000|2022-03-02 18:15:10|31.38|31.3|31.38|31.3|31.39|31.31|31.38|31.3|0
1646244920000|2022-03-02 18:15:20|31.35|31.27|31.38|31.3|31.39|31.31|31.35|31.27|6
1646244930000|2022-03-02 18:15:30|31.36|31.28|31.4|31.32|31.4|31.32|31.35|31.27|0
1646244940000|2022-03-02 18:15:40|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|0
1646244950000|2022-03-02 18:15:50|31.35|31.27|31.38|31.3|31.38|31.3|31.35|31.27|1
1646244960000|2022-03-02 18:16:00|31.36|31.28|31.39|31.31|31.39|31.31|31.35|31.27|0
1646244970000|2022-03-02 18:16:10|31.36|31.28|31.39|31.31|31.39|31.31|31.35|31.27|0
1646244980000|2022-03-02 18:16:20|31.35|31.27|31.35|31.27|31.35|31.27|31.35|31.27|0
1646245000000|2022-03-02 18:16:40|31.37|31.29|31.35|31.27|31.37|31.29|31.35|31.27|0
1646245020000|2022-03-02 18:17:00|31.36|31.28|31.36|31.28|31.36|31.28|31.35|31.27|0
1646245030000|2022-03-02 18:17:10|31.39|31.31|31.39|31.31|31.39|31.31|31.36|31.28|0
1646245040000|2022-03-02 18:17:20|31.37|31.29|31.35|31.27|31.37|31.29|31.35|31.27|1
1646245050000|2022-03-02 18:17:30|31.34|31.26|31.35|31.27|31.35|31.27|31.34|31.26|20
1646245080000|2022-03-02 18:18:00|31.37|31.29|31.37|31.29|31.38|31.3|31.35|31.27|0
1646245090000|2022-03-02 18:18:10|31.35|31.27|31.35|31.27|31.35|31.27|31.34|31.26|0
1646245120000|2022-03-02 18:18:40|31.37|31.29|31.38|31.3|31.39|31.31|31.35|31.27|0
1646245130000|2022-03-02 18:18:50|31.39|31.31|31.39|31.31|31.4|31.32|31.39|31.31|0
1646245140000|2022-03-02 18:19:00|31.4|31.32|31.4|31.32|31.4|31.32|31.39|31.31|0
1646245150000|2022-03-02 18:19:10|31.39|31.31|31.37|31.29|31.4|31.32|31.37|31.29|0
1646245160000|2022-03-02 18:19:20|31.39|31.31|31.38|31.3|31.4|31.32|31.38|31.3|1
1646245170000|2022-03-02 18:19:30|31.4|31.32|31.43|31.35|31.44|31.36|31.4|31.32|0
1646245180000|2022-03-02 18:19:40|31.44|31.36|31.43|31.35|31.44|31.36|31.42|31.34|0
1646245190000|2022-03-02 18:19:50|31.4|31.32|31.4|31.32|31.42|31.34|31.4|31.32|0
1646245200000|2022-03-02 18:20:00|31.39|31.31|31.39|31.31|31.4|31.32|31.39|31.31|0
1646245210000|2022-03-02 18:20:10|31.4|31.32|31.43|31.35|31.43|31.35|31.39|31.31|1
1646245220000|2022-03-02 18:20:20|31.42|31.34|31.4|31.32|31.43|31.35|31.4|31.32|0
1646245230000|2022-03-02 18:20:30|31.42|31.34|31.4|31.32|31.42|31.34|31.39|31.31|0
1646245240000|2022-03-02 18:20:40|31.39|31.31|31.39|31.31|31.4|31.32|31.39|31.31|0
1646245250000|2022-03-02 18:20:50|31.37|31.29|31.38|31.3|31.38|31.3|31.37|31.29|1
1646245260000|2022-03-02 18:21:00|31.37|31.29|31.35|31.27|31.37|31.29|31.35|31.27|0
1646245270000|2022-03-02 18:21:10|31.38|31.3|31.35|31.27|31.39|31.31|31.35|31.27|0
1646245280000|2022-03-02 18:21:20|31.38|31.3|31.37|31.29|31.38|31.3|31.35|31.27|0
1646245290000|2022-03-02 18:21:30|31.35|31.27|31.36|31.28|31.39|31.31|31.35|31.27|0
1646245300000|2022-03-02 18:21:40|31.35|31.27|31.35|31.27|31.35|31.27|31.35|31.27|0
1646245320000|2022-03-02 18:22:00|31.37|31.29|31.34|31.26|31.37|31.29|31.34|31.26|11
1646245330000|2022-03-02 18:22:10|31.35|31.27|31.35|31.27|31.35|31.27|31.35|31.27|0
1646245340000|2022-03-02 18:22:20|31.37|31.29|31.4|31.32|31.44|31.36|31.37|31.29|8
1646245360000|2022-03-02 18:22:40|||||||||1
1646245370000|2022-03-02 18:22:50|31.42|31.34|31.4|31.32|31.42|31.34|31.39|31.31|0
1646245380000|2022-03-02 18:23:00|31.39|31.31|31.38|31.3|31.4|31.32|31.37|31.29|0
1646245390000|2022-03-02 18:23:10|31.37|31.29|31.38|31.3|31.38|31.3|31.37|31.29|0
1646245400000|2022-03-02 18:23:20|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|0
1646245410000|2022-03-02 18:23:30|31.39|31.31|31.38|31.3|31.39|31.31|31.37|31.29|0
1646245420000|2022-03-02 18:23:40|31.39|31.31|31.38|31.3|31.4|31.32|31.37|31.29|0
1646245430000|2022-03-02 18:23:50|31.39|31.31|31.42|31.34|31.42|31.34|31.39|31.31|0
1646245440000|2022-03-02 18:24:00|31.43|31.35|31.47|31.39|31.49|31.41|31.43|31.35|18
1646245460000|2022-03-02 18:24:20|31.46|31.38|31.46|31.38|31.47|31.39|31.46|31.38|0
1646245470000|2022-03-02 18:24:30|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|0
1646245480000|2022-03-02 18:24:40|31.46|31.38|31.48|31.4|31.48|31.4|31.46|31.38|1
1646245490000|2022-03-02 18:24:50|31.51|31.43|31.51|31.43|31.51|31.43|31.5|31.42|3
1646245500000|2022-03-02 18:25:00|31.52|31.44|31.51|31.43|31.52|31.44|31.51|31.43|0
1646245510000|2022-03-02 18:25:10|||||||||1
1646245520000|2022-03-02 18:25:20|31.5|31.42|31.51|31.43|31.51|31.43|31.47|31.39|1
1646245530000|2022-03-02 18:25:30|31.5|31.42|31.49|31.41|31.51|31.43|31.49|31.41|0
1646245540000|2022-03-02 18:25:40|31.5|31.42|31.47|31.39|31.5|31.42|31.46|31.38|0
1646245550000|2022-03-02 18:25:50|31.46|31.38|31.47|31.39|31.47|31.39|31.46|31.38|0
1646245560000|2022-03-02 18:26:00|31.46|31.38|31.46|31.38|31.46|31.38|31.46|31.38|0
1646245600000|2022-03-02 18:26:40|31.47|31.39|31.5|31.42|31.51|31.43|31.47|31.39|7
1646245610000|2022-03-02 18:26:50|31.49|31.41|31.49|31.41|31.5|31.42|31.49|31.41|0
1646245620000|2022-03-02 18:27:00|31.47|31.39|31.5|31.42|31.51|31.43|31.47|31.39|0
1646245630000|2022-03-02 18:27:10|31.51|31.43|31.47|31.39|31.51|31.43|31.47|31.39|5
1646245640000|2022-03-02 18:27:20|31.49|31.41|31.46|31.38|31.49|31.41|31.46|31.38|0
1646245650000|2022-03-02 18:27:30|31.48|31.4|31.45|31.37|31.48|31.4|31.44|31.36|88
1646245660000|2022-03-02 18:27:40|31.46|31.38|31.47|31.39|31.49|31.41|31.46|31.38|0
1646245670000|2022-03-02 18:27:50|31.49|31.41|31.49|31.41|31.49|31.41|31.49|31.41|0
1646245680000|2022-03-02 18:28:00|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|0
1646245690000|2022-03-02 18:28:10|31.49|31.41|31.49|31.41|31.49|31.41|31.49|31.41|0
1646245700000|2022-03-02 18:28:20|31.47|31.39|31.46|31.38|31.47|31.39|31.44|31.36|0
1646245710000|2022-03-02 18:28:30|31.45|31.37|31.45|31.37|31.45|31.37|31.44|31.36|0
1646245720000|2022-03-02 18:28:40|31.44|31.36|31.45|31.37|31.46|31.38|31.44|31.36|0
1646245730000|2022-03-02 18:28:50|31.46|31.38|31.46|31.38|31.47|31.39|31.45|31.37|0
1646245740000|2022-03-02 18:29:00|31.47|31.39|31.47|31.39|31.47|31.39|31.46|31.38|0
1646245750000|2022-03-02 18:29:10|31.49|31.41|31.51|31.43|31.51|31.43|31.49|31.41|1
1646245770000|2022-03-02 18:29:30|31.52|31.44|31.52|31.44|31.52|31.44|31.51|31.43|0
1646245780000|2022-03-02 18:29:40|31.51|31.43|31.51|31.43|31.52|31.44|31.51|31.43|0
1646245790000|2022-03-02 18:29:50|31.5|31.42|31.51|31.43|31.51|31.43|31.5|31.42|4
1646245800000|2022-03-02 18:30:00|31.49|31.41|31.47|31.39|31.5|31.42|31.47|31.39|0
1646245810000|2022-03-02 18:30:10|31.49|31.41|31.47|31.39|31.49|31.41|31.47|31.39|0
1646245820000|2022-03-02 18:30:20|31.46|31.38|31.47|31.39|31.47|31.39|31.46|31.38|0
1646245830000|2022-03-02 18:30:30|31.49|31.41|31.47|31.39|31.49|31.41|31.47|31.39|0
1646245840000|2022-03-02 18:30:40|31.46|31.38|31.44|31.36|31.46|31.38|31.44|31.36|1
1646245850000|2022-03-02 18:30:50|31.45|31.37|31.44|31.36|31.45|31.37|31.44|31.36|0
1646245860000|2022-03-02 18:31:00|31.45|31.37|31.44|31.36|31.46|31.38|31.44|31.36|0
1646245910000|2022-03-02 18:31:50|31.43|31.35|31.44|31.36|31.44|31.36|31.4|31.32|0
1646245930000|2022-03-02 18:32:10|31.43|31.35|31.42|31.34|31.44|31.36|31.42|31.34|0
1646245940000|2022-03-02 18:32:20|31.43|31.35|31.43|31.35|31.44|31.36|31.42|31.34|0
1646245950000|2022-03-02 18:32:30|31.45|31.37|31.44|31.36|31.45|31.37|31.44|31.36|0
1646245960000|2022-03-02 18:32:40|31.43|31.35|31.43|31.35|31.43|31.35|31.42|31.34|0
1646245970000|2022-03-02 18:32:50|31.42|31.34|31.42|31.34|31.44|31.36|31.42|31.34|0
1646245980000|2022-03-02 18:33:00|31.43|31.35|31.43|31.35|31.44|31.36|31.43|31.35|0
1646245990000|2022-03-02 18:33:10|31.42|31.34|31.4|31.32|31.42|31.34|31.4|31.32|0
1646246000000|2022-03-02 18:33:20|31.39|31.31|31.4|31.32|31.4|31.32|31.37|31.29|0
1646246010000|2022-03-02 18:33:30|31.38|31.3|31.38|31.3|31.39|31.31|31.37|31.29|0
1646246020000|2022-03-02 18:33:40|31.39|31.31|31.37|31.29|31.39|31.31|31.37|31.29|0
1646246040000|2022-03-02 18:34:00|31.39|31.31|31.37|31.29|31.39|31.31|31.37|31.29|0
1646246060000|2022-03-02 18:34:20|31.35|31.27|31.37|31.29|31.37|31.29|31.33|31.25|0
1646246090000|2022-03-02 18:34:50|31.35|31.27|31.35|31.27|31.35|31.27|31.35|31.27|0
1646246100000|2022-03-02 18:35:00|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|0
1646246110000|2022-03-02 18:35:10|31.39|31.31|31.42|31.34|31.42|31.34|31.39|31.31|1
1646246120000|2022-03-02 18:35:20|31.4|31.32|31.4|31.32|31.42|31.34|31.38|31.3|0
1646246130000|2022-03-02 18:35:30|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|0
1646246140000|2022-03-02 18:35:40|31.38|31.3|31.37|31.29|31.38|31.3|31.37|31.29|0
1646246150000|2022-03-02 18:35:50|31.38|31.3|31.37|31.29|31.38|31.3|31.37|31.29|0
1646246160000|2022-03-02 18:36:00|31.38|31.3|31.4|31.32|31.42|31.34|31.38|31.3|0
1646246170000|2022-03-02 18:36:10|31.39|31.31|31.37|31.29|31.4|31.32|31.37|31.29|0
1646246180000|2022-03-02 18:36:20|31.38|31.3|31.42|31.34|31.42|31.34|31.38|31.3|0
1646246190000|2022-03-02 18:36:30|31.4|31.32|31.39|31.31|31.41|31.33|31.37|31.29|0
1646246200000|2022-03-02 18:36:40|31.38|31.3|31.37|31.29|31.38|31.3|31.37|31.29|0
1646246210000|2022-03-02 18:36:50|31.35|31.27|31.35|31.27|31.37|31.29|31.35|31.27|0
1646246220000|2022-03-02 18:37:00|31.37|31.29|31.35|31.27|31.37|31.29|31.35|31.27|0
1646246240000|2022-03-02 18:37:20|31.37|31.29|31.35|31.27|31.38|31.3|31.35|31.27|0
1646246250000|2022-03-02 18:37:30|31.38|31.3|31.35|31.27|31.39|31.31|31.35|31.27|0
1646246260000|2022-03-02 18:37:40|31.38|31.3|31.35|31.27|31.39|31.31|31.35|31.27|0
1646246270000|2022-03-02 18:37:50|31.36|31.28|31.39|31.31|31.39|31.31|31.36|31.28|0
1646246280000|2022-03-02 18:38:00|31.38|31.3|31.38|31.3|31.39|31.31|31.38|31.3|0
1646246290000|2022-03-02 18:38:10|31.39|31.31|31.38|31.3|31.39|31.31|31.37|31.29|0
1646246300000|2022-03-02 18:38:20|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|0
1646246340000|2022-03-02 18:39:00|31.35|31.27|31.33|31.25|31.37|31.29|31.33|31.25|0
1646246350000|2022-03-02 18:39:10|31.32|31.24|31.3|31.22|31.32|31.24|31.3|31.22|0
1646246360000|2022-03-02 18:39:20|31.29|31.21|31.28|31.2|31.29|31.21|31.28|31.2|0
1646246370000|2022-03-02 18:39:30|31.29|31.21|31.29|31.21|31.29|31.21|31.28|31.2|0
1646246380000|2022-03-02 18:39:40|31.3|31.22|31.28|31.2|31.3|31.22|31.28|31.2|1
1646246390000|2022-03-02 18:39:50|31.29|31.21|31.29|31.21|31.32|31.24|31.28|31.2|0
1646246400000|2022-03-02 18:40:00|31.3|31.22|31.32|31.24|31.32|31.24|31.3|31.22|0
1646246410000|2022-03-02 18:40:10|31.33|31.25|31.34|31.26|31.35|31.27|31.33|31.25|2
1646246420000|2022-03-02 18:40:20|31.33|31.25|31.33|31.25|31.33|31.25|31.32|31.24|0
1646246430000|2022-03-02 18:40:30|31.35|31.27|31.34|31.26|31.35|31.27|31.34|31.26|0
1646246440000|2022-03-02 18:40:40|31.35|31.27|31.38|31.3|31.38|31.3|31.35|31.27|0
1646246470000|2022-03-02 18:41:10|31.42|31.34|31.4|31.32|31.42|31.34|31.4|31.32|2
1646246480000|2022-03-02 18:41:20|31.42|31.34|31.41|31.33|31.44|31.36|31.4|31.32|5
1646246490000|2022-03-02 18:41:30|31.43|31.35|31.43|31.35|31.45|31.37|31.43|31.35|1
1646246500000|2022-03-02 18:41:40|31.42|31.34|31.42|31.34|31.45|31.37|31.42|31.34|0
1646246520000|2022-03-02 18:42:00|31.4|31.32|31.37|31.29|31.4|31.32|31.37|31.29|0
1646246530000|2022-03-02 18:42:10|31.38|31.3|31.37|31.29|31.38|31.3|31.37|31.29|0
1646246540000|2022-03-02 18:42:20|31.36|31.28|31.38|31.3|31.38|31.3|31.33|31.25|1
1646246550000|2022-03-02 18:42:30|31.37|31.29|31.4|31.32|31.42|31.34|31.37|31.29|0
1646246560000|2022-03-02 18:42:40|31.39|31.31|31.4|31.32|31.4|31.32|31.39|31.31|0
1646246570000|2022-03-02 18:42:50|31.42|31.34|31.4|31.32|31.42|31.34|31.4|31.32|0
1646246580000|2022-03-02 18:43:00|31.38|31.3|31.39|31.31|31.39|31.31|31.37|31.29|0
1646246590000|2022-03-02 18:43:10|31.38|31.3|31.37|31.29|31.39|31.31|31.37|31.29|0
1646246600000|2022-03-02 18:43:20|31.38|31.3|31.38|31.3|31.39|31.31|31.37|31.29|0
1646246610000|2022-03-02 18:43:30|31.37|31.29|31.37|31.29|31.38|31.3|31.37|31.29|0
1646246620000|2022-03-02 18:43:40|31.38|31.3|31.36|31.28|31.38|31.3|31.35|31.27|3
1646246630000|2022-03-02 18:43:50|31.38|31.3|31.36|31.28|31.38|31.3|31.35|31.27|0
1646246640000|2022-03-02 18:44:00|31.35|31.27|31.35|31.27|31.35|31.27|31.35|31.27|0
1646246650000|2022-03-02 18:44:10|31.36|31.28|31.35|31.27|31.37|31.29|31.35|31.27|0
1646246660000|2022-03-02 18:44:20|31.36|31.28|31.4|31.32|31.4|31.32|31.36|31.28|0
1646246670000|2022-03-02 18:44:30|31.38|31.3|31.38|31.3|31.38|31.3|31.38|31.3|0
1646246680000|2022-03-02 18:44:40|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|0
1646246690000|2022-03-02 18:44:50|31.36|31.28|31.35|31.27|31.37|31.29|31.35|31.27|0
1646246720000|2022-03-02 18:45:20|31.36|31.28|31.36|31.28|31.36|31.28|31.35|31.27|0
1646246730000|2022-03-02 18:45:30|31.37|31.29|31.38|31.3|31.4|31.32|31.37|31.29|1
1646246740000|2022-03-02 18:45:40|31.37|31.29|31.38|31.3|31.38|31.3|31.37|31.29|0
1646246750000|2022-03-02 18:45:50|31.37|31.29|31.37|31.29|31.37|31.29|31.35|31.27|0
1646246760000|2022-03-02 18:46:00|31.35|31.27|31.38|31.3|31.38|31.3|31.35|31.27|0
1646246770000|2022-03-02 18:46:10|31.37|31.29|31.37|31.29|31.37|31.29|31.35|31.27|0
1646246780000|2022-03-02 18:46:20|31.38|31.3|31.38|31.3|31.38|31.3|31.38|31.3|0
1646246790000|2022-03-02 18:46:30|31.4|31.32|31.38|31.3|31.4|31.32|31.38|31.3|0
1646246810000|2022-03-02 18:46:50|31.4|31.32|31.38|31.3|31.4|31.32|31.38|31.3|0
1646246820000|2022-03-02 18:47:00|31.41|31.33|31.45|31.37|31.45|31.37|31.41|31.33|2
1646246830000|2022-03-02 18:47:10|31.44|31.36|31.44|31.36|31.44|31.36|31.43|31.35|1
1646246840000|2022-03-02 18:47:20|31.43|31.35|31.44|31.36|31.44|31.36|31.43|31.35|0
1646246850000|2022-03-02 18:47:30|31.45|31.37|31.45|31.37|31.45|31.37|31.45|31.37|0
1646246860000|2022-03-02 18:47:40|31.44|31.36|31.42|31.34|31.47|31.39|31.42|31.34|2
1646246870000|2022-03-02 18:47:50|31.41|31.33|31.43|31.35|31.43|31.35|31.4|31.32|1
1646246880000|2022-03-02 18:48:00|31.45|31.37|31.49|31.41|31.49|31.41|31.45|31.37|0
1646246890000|2022-03-02 18:48:10|31.5|31.42|31.54|31.46|31.54|31.46|31.5|31.42|1
1646246900000|2022-03-02 18:48:20|31.53|31.45|31.51|31.43|31.54|31.46|31.51|31.43|0
1646246910000|2022-03-02 18:48:30|31.5|31.42|31.5|31.42|31.5|31.42|31.48|31.4|0
1646246920000|2022-03-02 18:48:40|31.49|31.41|31.48|31.4|31.49|31.41|31.48|31.4|0
1646246930000|2022-03-02 18:48:50|31.49|31.41|31.49|31.41|31.49|31.41|31.48|31.4|0
1646246940000|2022-03-02 18:49:00|31.5|31.42|31.54|31.46|31.54|31.46|31.5|31.42|1
1646246950000|2022-03-02 18:49:10|31.52|31.44|31.54|31.46|31.54|31.46|31.51|31.43|0
1646246960000|2022-03-02 18:49:20|31.53|31.45|31.54|31.46|31.54|31.46|31.51|31.43|0
1646246970000|2022-03-02 18:49:30|31.55|31.47|31.6|31.52|31.6|31.52|31.54|31.46|0
1646246980000|2022-03-02 18:49:40|31.59|31.51|31.56|31.48|31.6|31.52|31.55|31.47|1
1646246990000|2022-03-02 18:49:50|31.55|31.47|31.56|31.48|31.57|31.49|31.55|31.47|0
1646247000000|2022-03-02 18:50:00|31.55|31.47|31.55|31.47|31.55|31.47|31.5|31.42|1
1646247010000|2022-03-02 18:50:10|31.56|31.48|31.54|31.46|31.59|31.51|31.54|31.46|0
1646247020000|2022-03-02 18:50:20|31.55|31.47|31.54|31.46|31.55|31.47|31.54|31.46|0
1646247030000|2022-03-02 18:50:30|31.55|31.47|31.56|31.48|31.56|31.48|31.54|31.46|0
1646247040000|2022-03-02 18:50:40|31.55|31.47|31.55|31.47|31.55|31.47|31.54|31.46|0
1646247050000|2022-03-02 18:50:50|31.56|31.48|31.59|31.51|31.59|31.51|31.56|31.48|0
1646247060000|2022-03-02 18:51:00|31.57|31.49|31.56|31.48|31.57|31.49|31.56|31.48|0
1646247070000|2022-03-02 18:51:10|31.55|31.47|31.49|31.41|31.55|31.47|31.49|31.41|7
1646247080000|2022-03-02 18:51:20|31.5|31.42|31.5|31.42|31.5|31.42|31.49|31.41|0
1646247090000|2022-03-02 18:51:30|31.49|31.41|31.54|31.46|31.54|31.46|31.49|31.41|0
1646247100000|2022-03-02 18:51:40|31.52|31.44|31.51|31.43|31.52|31.44|31.5|31.42|0
1646247110000|2022-03-02 18:51:50|31.5|31.42|31.5|31.42|31.51|31.43|31.49|31.41|0
1646247120000|2022-03-02 18:52:00|31.51|31.43|31.5|31.42|31.51|31.43|31.48|31.4|0
1646247130000|2022-03-02 18:52:10|31.49|31.41|31.49|31.41|31.5|31.42|31.48|31.4|0
1646247140000|2022-03-02 18:52:20|31.47|31.39|31.45|31.37|31.48|31.4|31.45|31.37|1
1646247150000|2022-03-02 18:52:30|31.46|31.38|31.49|31.41|31.49|31.41|31.46|31.38|0
1646247160000|2022-03-02 18:52:40|31.48|31.4|31.48|31.4|31.48|31.4|31.48|31.4|0
1646247170000|2022-03-02 18:52:50|31.47|31.39|31.47|31.39|31.48|31.4|31.47|31.39|0
1646247180000|2022-03-02 18:53:00|31.45|31.37|31.5|31.42|31.5|31.42|31.45|31.37|1
1646247190000|2022-03-02 18:53:10|31.49|31.41|31.49|31.41|31.49|31.41|31.48|31.4|0
1646247210000|2022-03-02 18:53:30|31.48|31.4|31.5|31.42|31.5|31.42|31.47|31.39|0
1646247220000|2022-03-02 18:53:40|31.49|31.41|31.5|31.42|31.5|31.42|31.49|31.41|0
1646247230000|2022-03-02 18:53:50|31.49|31.41|31.49|31.41|31.49|31.41|31.49|31.41|0
1646247240000|2022-03-02 18:54:00|31.5|31.42|31.5|31.42|31.5|31.42|31.49|31.41|0
1646247250000|2022-03-02 18:54:10|31.49|31.41|31.49|31.41|31.5|31.42|31.49|31.41|0
1646247260000|2022-03-02 18:54:20|31.5|31.42|31.5|31.42|31.5|31.42|31.5|31.42|0
1646247270000|2022-03-02 18:54:30|31.49|31.41|31.49|31.41|31.49|31.41|31.48|31.4|0
1646247280000|2022-03-02 18:54:40|31.48|31.4|31.49|31.41|31.5|31.42|31.47|31.39|0
1646247290000|2022-03-02 18:54:50|31.48|31.4|31.49|31.41|31.49|31.41|31.47|31.39|0
1646247300000|2022-03-02 18:55:00|31.5|31.42|31.49|31.41|31.5|31.42|31.48|31.4|0
1646247310000|2022-03-02 18:55:10|31.5|31.42|31.51|31.43|31.51|31.43|31.49|31.41|0
1646247320000|2022-03-02 18:55:20|31.52|31.44|31.52|31.44|31.52|31.44|31.51|31.43|0
1646247330000|2022-03-02 18:55:30|31.51|31.43|31.49|31.41|31.51|31.43|31.49|31.41|0
1646247340000|2022-03-02 18:55:40|31.45|31.37|31.45|31.37|31.45|31.37|31.45|31.37|0
1646247360000|2022-03-02 18:56:00|31.46|31.38|31.47|31.39|31.5|31.42|31.46|31.38|0
1646247370000|2022-03-02 18:56:10|31.45|31.37|31.47|31.39|31.47|31.39|31.45|31.37|0
1646247380000|2022-03-02 18:56:20|31.49|31.41|31.5|31.42|31.5|31.42|31.48|31.4|0
1646247400000|2022-03-02 18:56:40|31.49|31.41|31.5|31.42|31.5|31.42|31.49|31.41|0
1646247430000|2022-03-02 18:57:10|31.48|31.4|31.5|31.42|31.5|31.42|31.48|31.4|0
1646247470000|2022-03-02 18:57:50|31.48|31.4|31.48|31.4|31.48|31.4|31.48|31.4|0
1646247480000|2022-03-02 18:58:00|31.47|31.39|31.48|31.4|31.48|31.4|31.47|31.39|0
1646247490000|2022-03-02 18:58:10|31.5|31.42|31.47|31.39|31.5|31.42|31.47|31.39|0
1646247500000|2022-03-02 18:58:20|31.48|31.4|31.5|31.42|31.5|31.42|31.48|31.4|0
1646247530000|2022-03-02 18:58:50|31.52|31.44|31.52|31.44|31.52|31.44|31.51|31.43|0
1646247550000|2022-03-02 18:59:10|31.55|31.47|31.55|31.47|31.55|31.47|31.55|31.47|0
1646247560000|2022-03-02 18:59:20|31.56|31.48|31.56|31.48|31.59|31.51|31.55|31.47|1
1646247570000|2022-03-02 18:59:30|31.55|31.47|31.55|31.47|31.56|31.48|31.55|31.47|0
1646247580000|2022-03-02 18:59:40|31.54|31.46|31.55|31.47|31.55|31.47|31.54|31.46|0
1646247590000|2022-03-02 18:59:50|31.53|31.45|31.5|31.42|31.53|31.45|31.5|31.42|0
1646247620000|2022-03-02 19:00:20|31.52|31.44|31.51|31.43|31.52|31.44|31.5|31.42|1
1646247630000|2022-03-02 19:00:30|31.5|31.42|31.55|31.47|31.55|31.47|31.5|31.42|0
1646247640000|2022-03-02 19:00:40|31.53|31.45|31.53|31.45|31.55|31.47|31.53|31.45|0
1646247650000|2022-03-02 19:00:50|31.51|31.43|31.5|31.42|31.51|31.43|31.5|31.42|0
1646247690000|2022-03-02 19:01:30|31.48|31.4|31.45|31.37|31.48|31.4|31.45|31.37|0
1646247700000|2022-03-02 19:01:40|31.44|31.36|31.45|31.37|31.45|31.37|31.44|31.36|1
1646247720000|2022-03-02 19:02:00|31.46|31.38|31.46|31.38|31.47|31.39|31.45|31.37|0
1646247730000|2022-03-02 19:02:10|31.47|31.39|31.46|31.38|31.47|31.39|31.46|31.38|0
1646247740000|2022-03-02 19:02:20|31.45|31.37|31.46|31.38|31.46|31.38|31.45|31.37|0
1646247750000|2022-03-02 19:02:30|31.45|31.37|31.46|31.38|31.47|31.39|31.45|31.37|0
1646247760000|2022-03-02 19:02:40|31.45|31.37|31.46|31.38|31.46|31.38|31.44|31.36|0
1646247770000|2022-03-02 19:02:50|31.45|31.37|31.44|31.36|31.46|31.38|31.44|31.36|0
1646247780000|2022-03-02 19:03:00|31.45|31.37|31.45|31.37|31.45|31.37|31.44|31.36|0
1646247790000|2022-03-02 19:03:10|31.46|31.38|31.45|31.37|31.46|31.38|31.45|31.37|0
1646247800000|2022-03-02 19:03:20|31.44|31.36|31.44|31.36|31.44|31.36|31.44|31.36|0
1646247810000|2022-03-02 19:03:30|31.42|31.34|31.4|31.32|31.42|31.34|31.4|31.32|1
1646247820000|2022-03-02 19:03:40|31.39|31.31|31.4|31.32|31.4|31.32|31.39|31.31|0
1646247860000|2022-03-02 19:04:20|31.41|31.33|31.4|31.32|31.41|31.33|31.4|31.32|0
1646247870000|2022-03-02 19:04:30|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|0
1646247880000|2022-03-02 19:04:40|31.4|31.32|31.4|31.32|31.4|31.32|31.4|31.32|0
1646247890000|2022-03-02 19:04:50|31.39|31.31|31.39|31.31|31.4|31.32|31.39|31.31|0
1646247900000|2022-03-02 19:05:00|31.4|31.32|31.4|31.32|31.4|31.32|31.4|31.32|0
1646247940000|2022-03-02 19:05:40|31.41|31.33|31.42|31.34|31.42|31.34|31.4|31.32|0
1646247950000|2022-03-02 19:05:50|31.41|31.33|31.42|31.34|31.42|31.34|31.4|31.32|0
1646247960000|2022-03-02 19:06:00|31.41|31.33|31.41|31.33|31.41|31.33|31.39|31.31|0
1646247970000|2022-03-02 19:06:10|31.4|31.32|31.4|31.32|31.41|31.33|31.4|31.32|1
1646247980000|2022-03-02 19:06:20|31.39|31.31|31.4|31.32|31.4|31.32|31.39|31.31|0
1646247990000|2022-03-02 19:06:30|31.39|31.31|31.39|31.31|31.4|31.32|31.39|31.31|0
1646248010000|2022-03-02 19:06:50|31.4|31.32|31.39|31.31|31.41|31.33|31.39|31.31|0
1646248020000|2022-03-02 19:07:00|31.4|31.32|31.4|31.32|31.4|31.32|31.39|31.31|0
1646248030000|2022-03-02 19:07:10|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|0
1646248040000|2022-03-02 19:07:20|31.4|31.32|31.39|31.31|31.4|31.32|31.39|31.31|0
1646248050000|2022-03-02 19:07:30|31.38|31.3|31.37|31.29|31.38|31.3|31.37|31.29|0
1646248060000|2022-03-02 19:07:40|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|0
1646248070000|2022-03-02 19:07:50|31.4|31.32|31.4|31.32|31.4|31.32|31.39|31.31|0
1646248080000|2022-03-02 19:08:00|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|0
1646248090000|2022-03-02 19:08:10|31.4|31.32|31.39|31.31|31.4|31.32|31.39|31.31|0
1646248100000|2022-03-02 19:08:20|31.4|31.32|31.4|31.32|31.4|31.32|31.4|31.32|0
1646248110000|2022-03-02 19:08:30|31.39|31.31|31.36|31.28|31.39|31.31|31.36|31.28|0
1646248120000|2022-03-02 19:08:40|31.37|31.29|31.37|31.29|31.37|31.29|31.36|31.28|0
1646248140000|2022-03-02 19:09:00|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|0
1646248150000|2022-03-02 19:09:10|31.41|31.33|31.4|31.32|31.41|31.33|31.4|31.32|0
1646248160000|2022-03-02 19:09:20|31.41|31.33|31.41|31.33|31.41|31.33|31.4|31.32|0
1646248170000|2022-03-02 19:09:30|31.4|31.32|31.39|31.31|31.4|31.32|31.39|31.31|0
1646248180000|2022-03-02 19:09:40|31.41|31.33|31.41|31.33|31.42|31.34|31.4|31.32|0
1646248190000|2022-03-02 19:09:50|31.42|31.34|31.4|31.32|31.42|31.34|31.4|31.32|0
1646248200000|2022-03-02 19:10:00|31.41|31.33|31.42|31.34|31.42|31.34|31.39|31.31|0
1646248220000|2022-03-02 19:10:20|31.41|31.33|31.4|31.32|31.42|31.34|31.4|31.32|0
1646248260000|2022-03-02 19:11:00|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|0
1646248290000|2022-03-02 19:11:30|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|0
1646248300000|2022-03-02 19:11:40|31.4|31.32|31.4|31.32|31.41|31.33|31.4|31.32|0
1646248310000|2022-03-02 19:11:50|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|0
1646248320000|2022-03-02 19:12:00|31.4|31.32|31.39|31.31|31.4|31.32|31.39|31.31|0
1646248330000|2022-03-02 19:12:10|31.4|31.32|31.39|31.31|31.4|31.32|31.39|31.31|0
1646248340000|2022-03-02 19:12:20|31.36|31.28|31.36|31.28|31.36|31.28|31.36|31.28|0
1646248390000|2022-03-02 19:13:10|31.37|31.29|31.37|31.29|31.37|31.29|31.36|31.28|0
1646248420000|2022-03-02 19:13:40|31.36|31.28|31.36|31.28|31.36|31.28|31.35|31.27|0
1646248430000|2022-03-02 19:13:50|31.35|31.27|31.36|31.28|31.36|31.28|31.35|31.27|0
1646248440000|2022-03-02 19:14:00|31.35|31.27|31.36|31.28|31.36|31.28|31.35|31.27|0
1646248450000|2022-03-02 19:14:10|31.37|31.29|31.35|31.27|31.37|31.29|31.35|31.27|0
1646248470000|2022-03-02 19:14:30|31.36|31.28|31.36|31.28|31.36|31.28|31.35|31.27|1
1646248480000|2022-03-02 19:14:40|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|0
1646248490000|2022-03-02 19:14:50|31.4|31.32|31.39|31.31|31.4|31.32|31.39|31.31|0
1646248500000|2022-03-02 19:15:00|31.37|31.29|31.36|31.28|31.37|31.29|31.36|31.28|0
1646248510000|2022-03-02 19:15:10|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|0
1646248520000|2022-03-02 19:15:20|31.38|31.3|31.38|31.3|31.38|31.3|31.38|31.3|0
1646248530000|2022-03-02 19:15:30|31.41|31.33|31.41|31.33|31.42|31.34|31.41|31.33|0
1646248540000|2022-03-02 19:15:40|31.42|31.34|31.42|31.34|31.42|31.34|31.41|31.33|0
1646248550000|2022-03-02 19:15:50|31.41|31.33|31.4|31.32|31.42|31.34|31.39|31.31|0
1646248560000|2022-03-02 19:16:00|31.39|31.31|31.41|31.33|31.42|31.34|31.39|31.31|0
1646248570000|2022-03-02 19:16:10|31.42|31.34|31.42|31.34|31.42|31.34|31.42|31.34|0
1646248580000|2022-03-02 19:16:20|31.4|31.32|31.4|31.32|31.42|31.34|31.4|31.32|0
1646248590000|2022-03-02 19:16:30|31.41|31.33|31.42|31.34|31.42|31.34|31.4|31.32|0
1646248600000|2022-03-02 19:16:40|31.41|31.33|31.41|31.33|31.41|31.33|31.41|31.33|1
1646248610000|2022-03-02 19:16:50|31.4|31.32|31.39|31.31|31.4|31.32|31.39|31.31|0
1646248620000|2022-03-02 19:17:00|31.37|31.29|31.36|31.28|31.37|31.29|31.36|31.28|0
1646248630000|2022-03-02 19:17:10|31.37|31.29|31.36|31.28|31.37|31.29|31.36|31.28|0
1646248640000|2022-03-02 19:17:20|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|0
1646248650000|2022-03-02 19:17:30|31.38|31.3|31.41|31.33|31.42|31.34|31.38|31.3|0
1646248660000|2022-03-02 19:17:40|31.4|31.32|31.41|31.33|31.41|31.33|31.39|31.31|0
1646248670000|2022-03-02 19:17:50|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|0
1646248690000|2022-03-02 19:18:10|31.4|31.32|31.41|31.33|31.41|31.33|31.4|31.32|0
1646248700000|2022-03-02 19:18:20|31.4|31.32|31.39|31.31|31.4|31.32|31.39|31.31|0
1646248720000|2022-03-02 19:18:40|31.38|31.3|31.36|31.28|31.38|31.3|31.36|31.28|0
1646248730000|2022-03-02 19:18:50|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|0
1646248740000|2022-03-02 19:19:00|31.36|31.28|31.37|31.29|31.37|31.29|31.36|31.28|0
1646248750000|2022-03-02 19:19:10|31.36|31.28|31.36|31.28|31.36|31.28|31.36|31.28|0
1646248760000|2022-03-02 19:19:20|31.35|31.27|31.35|31.27|31.35|31.27|31.35|31.27|0
1646248770000|2022-03-02 19:19:30|31.36|31.28|31.36|31.28|31.36|31.28|31.36|31.28|1
1646248780000|2022-03-02 19:19:40|31.35|31.27|31.36|31.28|31.36|31.28|31.35|31.27|1
1646248790000|2022-03-02 19:19:50|31.35|31.27|31.35|31.27|31.35|31.27|31.35|31.27|0
1646248800000|2022-03-02 19:20:00|31.33|31.25|31.32|31.24|31.33|31.25|31.32|31.24|0
1646248860000|2022-03-02 19:21:00|31.34|31.26|31.35|31.27|31.35|31.27|31.34|31.26|3
1646248890000|2022-03-02 19:21:30|31.33|31.25|31.37|31.29|31.37|31.29|31.33|31.25|1
1646248900000|2022-03-02 19:21:40|31.38|31.3|31.38|31.3|31.39|31.31|31.38|31.3|7
1646248920000|2022-03-02 19:22:00|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|0
1646248930000|2022-03-02 19:22:10|31.41|31.33|31.43|31.35|31.43|31.35|31.41|31.33|1
1646248940000|2022-03-02 19:22:20|31.44|31.36|31.44|31.36|31.44|31.36|31.44|31.36|1
1646248960000|2022-03-02 19:22:40|31.47|31.39|31.47|31.39|31.48|31.4|31.47|31.39|1
1646248980000|2022-03-02 19:23:00|31.48|31.4|31.47|31.39|31.48|31.4|31.47|31.39|0
1646248990000|2022-03-02 19:23:10|31.46|31.38|31.47|31.39|31.47|31.39|31.46|31.38|0
1646249000000|2022-03-02 19:23:20|31.48|31.4|31.47|31.39|31.48|31.4|31.47|31.39|0
1646249020000|2022-03-02 19:23:40|31.48|31.4|31.47|31.39|31.48|31.4|31.47|31.39|0
1646249030000|2022-03-02 19:23:50|31.48|31.4|31.47|31.39|31.48|31.4|31.47|31.39|0
1646249040000|2022-03-02 19:24:00|31.48|31.4|31.47|31.39|31.48|31.4|31.47|31.39|3
1646249050000|2022-03-02 19:24:10|31.45|31.37|31.46|31.38|31.46|31.38|31.45|31.37|7
1646249060000|2022-03-02 19:24:20|31.45|31.37|31.46|31.38|31.46|31.38|31.45|31.37|2
1646249070000|2022-03-02 19:24:30|31.45|31.37|31.46|31.38|31.47|31.39|31.45|31.37|0
1646249080000|2022-03-02 19:24:40|31.45|31.37|31.46|31.38|31.46|31.38|31.45|31.37|0
1646249090000|2022-03-02 19:24:50|31.45|31.37|31.46|31.38|31.46|31.38|31.45|31.37|0
1646249100000|2022-03-02 19:25:00|31.45|31.37|31.46|31.38|31.46|31.38|31.45|31.37|2
1646249120000|2022-03-02 19:25:20|31.47|31.39|31.47|31.39|31.47|31.39|31.46|31.38|0
1646249130000|2022-03-02 19:25:30|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|0
1646249210000|2022-03-02 19:26:50|31.53|31.45|31.54|31.46|31.54|31.46|31.53|31.45|0
1646249220000|2022-03-02 19:27:00|31.57|31.49|31.58|31.5|31.58|31.5|31.57|31.49|2
1646249230000|2022-03-02 19:27:10|31.57|31.49|31.57|31.49|31.58|31.5|31.57|31.49|0
1646249240000|2022-03-02 19:27:20|31.59|31.51|31.58|31.5|31.59|31.51|31.58|31.5|4
1646249260000|2022-03-02 19:27:40|31.6|31.52|31.6|31.52|31.6|31.52|31.6|31.52|0
1646249270000|2022-03-02 19:27:50|31.59|31.51|31.56|31.48|31.6|31.52|31.56|31.48|0
1646249280000|2022-03-02 19:28:00|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|0
1646249300000|2022-03-02 19:28:20|31.53|31.45|31.53|31.45|31.54|31.46|31.52|31.44|1
1646249310000|2022-03-02 19:28:30|31.52|31.44|31.53|31.45|31.53|31.45|31.51|31.43|0
1646249320000|2022-03-02 19:28:40|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|0
1646249330000|2022-03-02 19:28:50|31.53|31.45|31.51|31.43|31.53|31.45|31.51|31.43|0
1646249340000|2022-03-02 19:29:00|31.53|31.45|31.53|31.45|31.53|31.45|31.53|31.45|0
1646249350000|2022-03-02 19:29:10|31.52|31.44|31.51|31.43|31.52|31.44|31.51|31.43|0
1646249360000|2022-03-02 19:29:20|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|0
1646249380000|2022-03-02 19:29:40|31.53|31.45|31.53|31.45|31.53|31.45|31.53|31.45|1
1646249390000|2022-03-02 19:29:50|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|1
1646249400000|2022-03-02 19:30:00|31.53|31.45|31.53|31.45|31.53|31.45|31.53|31.45|0
1646249410000|2022-03-02 19:30:10|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|1
1646249420000|2022-03-02 19:30:20|31.51|31.43|31.54|31.46|31.54|31.46|31.51|31.43|0
1646249430000|2022-03-02 19:30:30|31.53|31.45|31.54|31.46|31.54|31.46|31.53|31.45|0
1646249450000|2022-03-02 19:30:50|31.55|31.47|31.54|31.46|31.55|31.47|31.54|31.46|0
1646249470000|2022-03-02 19:31:10|31.53|31.45|31.54|31.46|31.54|31.46|31.53|31.45|0
1646249490000|2022-03-02 19:31:30|31.56|31.48|31.57|31.49|31.57|31.49|31.56|31.48|0
1646249500000|2022-03-02 19:31:40|31.58|31.5|31.59|31.51|31.59|31.51|31.58|31.5|0
1646249520000|2022-03-02 19:32:00|31.58|31.5|31.54|31.46|31.58|31.5|31.54|31.46|0
1646249530000|2022-03-02 19:32:10|31.55|31.47|31.54|31.46|31.57|31.49|31.54|31.46|0
1646249540000|2022-03-02 19:32:20|31.57|31.49|31.57|31.49|31.57|31.49|31.54|31.46|1
1646249560000|2022-03-02 19:32:40|31.55|31.47|31.55|31.47|31.55|31.47|31.55|31.47|0
1646249590000|2022-03-02 19:33:10|31.54|31.46|31.55|31.47|31.55|31.47|31.54|31.46|0
1646249600000|2022-03-02 19:33:20|31.54|31.46|31.55|31.47|31.55|31.47|31.54|31.46|0
1646249610000|2022-03-02 19:33:30|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|0
1646249620000|2022-03-02 19:33:40|31.55|31.47|31.55|31.47|31.55|31.47|31.55|31.47|0
1646249630000|2022-03-02 19:33:50|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|0
1646249640000|2022-03-02 19:34:00|31.52|31.44|31.54|31.46|31.54|31.46|31.52|31.44|1
1646249650000|2022-03-02 19:34:10|31.55|31.47|31.54|31.46|31.55|31.47|31.54|31.46|0
1646249660000|2022-03-02 19:34:20|31.53|31.45|31.53|31.45|31.54|31.46|31.53|31.45|0
1646249670000|2022-03-02 19:34:30|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|0
1646249680000|2022-03-02 19:34:40|31.53|31.45|31.52|31.44|31.54|31.46|31.52|31.44|0
1646249690000|2022-03-02 19:34:50|31.54|31.46|31.53|31.45|31.54|31.46|31.53|31.45|0
1646249700000|2022-03-02 19:35:00|31.52|31.44|31.48|31.4|31.52|31.44|31.48|31.4|0
1646249710000|2022-03-02 19:35:10|31.49|31.41|31.49|31.41|31.49|31.41|31.48|31.4|0
1646249720000|2022-03-02 19:35:20|31.5|31.42|31.49|31.41|31.52|31.44|31.49|31.41|0
1646249730000|2022-03-02 19:35:30|31.48|31.4|31.48|31.4|31.48|31.4|31.48|31.4|0
1646249740000|2022-03-02 19:35:40|31.45|31.37|31.47|31.39|31.47|31.39|31.45|31.37|2
1646249760000|2022-03-02 19:36:00|31.45|31.37|31.45|31.37|31.45|31.37|31.44|31.36|0
1646249780000|2022-03-02 19:36:20|31.44|31.36|31.44|31.36|31.44|31.36|31.44|31.36|0
1646249790000|2022-03-02 19:36:30|31.45|31.37|31.45|31.37|31.45|31.37|31.45|31.37|1
1646249800000|2022-03-02 19:36:40|31.44|31.36|31.45|31.37|31.45|31.37|31.44|31.36|0
1646249830000|2022-03-02 19:37:10|31.44|31.36|31.44|31.36|31.44|31.36|31.44|31.36|0
1646249850000|2022-03-02 19:37:30|31.43|31.35|31.43|31.35|31.43|31.35|31.43|31.35|1
1646249860000|2022-03-02 19:37:40|31.42|31.34|31.43|31.35|31.43|31.35|31.42|31.34|1
1646249870000|2022-03-02 19:37:50|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|0
1646249890000|2022-03-02 19:38:10|31.38|31.3|31.38|31.3|31.39|31.31|31.38|31.3|0
1646249900000|2022-03-02 19:38:20|31.39|31.31|31.39|31.31|31.39|31.31|31.38|31.3|0
1646249920000|2022-03-02 19:38:40|31.38|31.3|31.38|31.3|31.38|31.3|31.38|31.3|3
1646249930000|2022-03-02 19:38:50|31.39|31.31|31.39|31.31|31.39|31.31|31.38|31.3|0
1646249940000|2022-03-02 19:39:00|31.38|31.3|31.38|31.3|31.38|31.3|31.38|31.3|0
1646249950000|2022-03-02 19:39:10|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|0
1646249960000|2022-03-02 19:39:20|31.36|31.28|31.36|31.28|31.36|31.28|31.36|31.28|0
1646250000000|2022-03-02 19:40:00|31.34|31.26|31.34|31.26|31.34|31.26|31.34|31.26|0
1646250010000|2022-03-02 19:40:10|31.33|31.25|31.32|31.24|31.33|31.25|31.32|31.24|9
1646250020000|2022-03-02 19:40:20|31.34|31.26|31.32|31.24|31.34|31.26|31.32|31.24|0
1646250030000|2022-03-02 19:40:30|31.29|31.21|31.29|31.21|31.29|31.21|31.29|31.21|0
1646250090000|2022-03-02 19:41:30|||||||||1
1646250120000|2022-03-02 19:42:00|31.28|31.2|31.28|31.2|31.28|31.2|31.28|31.2|1
1646250130000|2022-03-02 19:42:10|31.27|31.19|31.27|31.19|31.27|31.19|31.26|31.18|0
1646250170000|2022-03-02 19:42:50|31.28|31.2|31.28|31.2|31.28|31.2|31.28|31.2|0
1646250180000|2022-03-02 19:43:00|31.3|31.22|31.3|31.22|31.31|31.23|31.3|31.22|1
1646250190000|2022-03-02 19:43:10|31.31|31.23|31.3|31.22|31.31|31.23|31.3|31.22|0
1646250200000|2022-03-02 19:43:20|31.28|31.2|31.28|31.2|31.28|31.2|31.28|31.2|0
1646250210000|2022-03-02 19:43:30|31.3|31.22|31.3|31.22|31.31|31.23|31.3|31.22|0
1646250230000|2022-03-02 19:43:50|31.28|31.2|31.3|31.22|31.3|31.22|31.28|31.2|0
1646250240000|2022-03-02 19:44:00|31.28|31.2|31.28|31.2|31.28|31.2|31.28|31.2|0
1646250250000|2022-03-02 19:44:10|31.27|31.19|31.28|31.2|31.28|31.2|31.27|31.19|0
1646250260000|2022-03-02 19:44:20|31.27|31.19|31.27|31.19|31.28|31.2|31.26|31.18|0
1646250270000|2022-03-02 19:44:30|31.28|31.2|31.27|31.19|31.28|31.2|31.27|31.19|0
1646250280000|2022-03-02 19:44:40|31.28|31.2|31.26|31.18|31.28|31.2|31.26|31.18|0
1646250290000|2022-03-02 19:44:50|31.27|31.19|31.26|31.18|31.27|31.19|31.26|31.18|1
1646250300000|2022-03-02 19:45:00|31.27|31.19|31.27|31.19|31.27|31.19|31.26|31.18|0
1646250320000|2022-03-02 19:45:20|31.26|31.18|31.26|31.18|31.26|31.18|31.26|31.18|0
1646250360000|2022-03-02 19:46:00|31.25|31.17|31.23|31.15|31.25|31.17|31.23|31.15|0
1646250370000|2022-03-02 19:46:10|31.25|31.17|31.27|31.19|31.27|31.19|31.25|31.17|4
1646250380000|2022-03-02 19:46:20|31.26|31.18|31.27|31.19|31.27|31.19|31.26|31.18|0
1646250400000|2022-03-02 19:46:40|31.26|31.18|31.27|31.19|31.27|31.19|31.26|31.18|0
1646250420000|2022-03-02 19:47:00|31.32|31.24|31.32|31.24|31.32|31.24|31.31|31.23|0
1646250450000|2022-03-02 19:47:30|31.36|31.28|31.38|31.3|31.38|31.3|31.36|31.28|2
1646250460000|2022-03-02 19:47:40|31.39|31.31|31.38|31.3|31.39|31.31|31.38|31.3|0
1646250470000|2022-03-02 19:47:50|31.39|31.31|31.39|31.31|31.39|31.31|31.38|31.3|0
1646250480000|2022-03-02 19:48:00|31.38|31.3|31.39|31.31|31.39|31.31|31.38|31.3|0
1646250510000|2022-03-02 19:48:30|31.38|31.3|31.38|31.3|31.38|31.3|31.38|31.3|0
1646250520000|2022-03-02 19:48:40|31.39|31.31|31.38|31.3|31.39|31.31|31.38|31.3|0
1646250530000|2022-03-02 19:48:50|31.39|31.31|31.38|31.3|31.39|31.31|31.38|31.3|0
1646250540000|2022-03-02 19:49:00|31.36|31.28|31.37|31.29|31.37|31.29|31.36|31.28|1
1646250550000|2022-03-02 19:49:10|||||||||1
1646250560000|2022-03-02 19:49:20|31.36|31.28|31.36|31.28|31.36|31.28|31.34|31.26|0
1646250570000|2022-03-02 19:49:30|31.34|31.26|31.36|31.28|31.36|31.28|31.34|31.26|0
1646250580000|2022-03-02 19:49:40|31.34|31.26|31.34|31.26|31.36|31.28|31.34|31.26|0
1646250600000|2022-03-02 19:50:00|31.33|31.25|31.33|31.25|31.33|31.25|31.33|31.25|1
1646250610000|2022-03-02 19:50:10|31.32|31.24|31.32|31.24|31.32|31.24|31.32|31.24|0
1646250630000|2022-03-02 19:50:30|31.31|31.23|31.27|31.19|31.31|31.23|31.27|31.19|0
1646250670000|2022-03-02 19:51:10|31.28|31.2|31.28|31.2|31.28|31.2|31.28|31.2|0
1646250680000|2022-03-02 19:51:20|31.27|31.19|31.28|31.2|31.28|31.2|31.27|31.19|1
1646250690000|2022-03-02 19:51:30|31.31|31.23|31.31|31.23|31.31|31.23|31.31|31.23|1
1646250700000|2022-03-02 19:51:40|31.32|31.24|31.32|31.24|31.32|31.24|31.31|31.23|0
1646250730000|2022-03-02 19:52:10|31.34|31.26|31.37|31.29|31.37|31.29|31.34|31.26|0
1646250740000|2022-03-02 19:52:20|31.38|31.3|31.39|31.31|31.39|31.31|31.38|31.3|0
1646250750000|2022-03-02 19:52:30|31.38|31.3|31.41|31.33|31.41|31.33|31.38|31.3|0
1646250760000|2022-03-02 19:52:40|31.42|31.34|31.44|31.36|31.44|31.36|31.42|31.34|0
1646250770000|2022-03-02 19:52:50|31.43|31.35|31.49|31.41|31.49|31.41|31.43|31.35|0
1646250780000|2022-03-02 19:53:00|31.52|31.44|31.52|31.44|31.53|31.45|31.49|31.41|2
1646250790000|2022-03-02 19:53:10|31.5|31.42|31.5|31.42|31.53|31.45|31.5|31.42|5
1646250810000|2022-03-02 19:53:30|31.51|31.43|31.5|31.42|31.51|31.43|31.5|31.42|0
1646250820000|2022-03-02 19:53:40|31.51|31.43|31.5|31.42|31.51|31.43|31.5|31.42|1
1646250840000|2022-03-02 19:54:00|31.48|31.4|31.49|31.41|31.49|31.41|31.48|31.4|0
1646250850000|2022-03-02 19:54:10|31.5|31.42|31.54|31.46|31.54|31.46|31.48|31.4|0
1646250860000|2022-03-02 19:54:20|31.55|31.47|31.56|31.48|31.56|31.48|31.54|31.46|2
1646250870000|2022-03-02 19:54:30|31.59|31.51|31.65|31.57|31.65|31.57|31.59|31.51|0
1646250880000|2022-03-02 19:54:40|31.64|31.56|31.64|31.56|31.65|31.57|31.64|31.56|0
1646250890000|2022-03-02 19:54:50|31.62|31.54|31.61|31.53|31.65|31.57|31.61|31.53|1
1646250900000|2022-03-02 19:55:00|31.6|31.52|31.59|31.51|31.6|31.52|31.59|31.51|1
1646250910000|2022-03-02 19:55:10|31.6|31.52|31.56|31.48|31.6|31.52|31.56|31.48|0
1646250920000|2022-03-02 19:55:20|31.58|31.5|31.59|31.51|31.59|31.51|31.56|31.48|2
1646250930000|2022-03-02 19:55:30|31.6|31.52|31.61|31.53|31.61|31.53|31.59|31.51|0
1646250940000|2022-03-02 19:55:40|31.6|31.52|31.64|31.56|31.64|31.56|31.6|31.52|0
1646250950000|2022-03-02 19:55:50|31.62|31.54|31.6|31.52|31.62|31.54|31.6|31.52|0
1646250960000|2022-03-02 19:56:00|31.61|31.53|31.61|31.53|31.61|31.53|31.61|31.53|0
1646250970000|2022-03-02 19:56:10|31.6|31.52|31.62|31.54|31.62|31.54|31.6|31.52|0
1646250990000|2022-03-02 19:56:30|31.61|31.53|31.6|31.52|31.61|31.53|31.59|31.51|1
1646251000000|2022-03-02 19:56:40|31.61|31.53|31.62|31.54|31.64|31.56|31.61|31.53|0
1646251010000|2022-03-02 19:56:50|31.64|31.56|31.64|31.56|31.64|31.56|31.64|31.56|0
1646251020000|2022-03-02 19:57:00|31.62|31.54|31.62|31.54|31.65|31.57|31.62|31.54|1
1646251030000|2022-03-02 19:57:10|31.63|31.55|31.65|31.57|31.65|31.57|31.63|31.55|0
1646251080000|2022-03-02 19:58:00|31.66|31.58|31.68|31.6|31.68|31.6|31.66|31.58|0
1646251090000|2022-03-02 19:58:10|31.7|31.62|31.71|31.63|31.71|31.63|31.7|31.62|1
1646251100000|2022-03-02 19:58:20|31.72|31.64|31.71|31.63|31.72|31.64|31.71|31.63|1
1646251110000|2022-03-02 19:58:30|31.69|31.61|31.69|31.61|31.69|31.61|31.69|31.61|0
1646251120000|2022-03-02 19:58:40|31.68|31.6|31.68|31.6|31.68|31.6|31.68|31.6|0
1646251130000|2022-03-02 19:58:50|31.69|31.61|31.69|31.61|31.69|31.61|31.69|31.61|0
1646251140000|2022-03-02 19:59:00|31.71|31.63|31.74|31.66|31.74|31.66|31.71|31.63|0
1646251180000|2022-03-02 19:59:40|31.78|31.7|31.75|31.67|31.78|31.7|31.75|31.67|1
1646251190000|2022-03-02 19:59:50|31.76|31.68|31.71|31.63|31.76|31.68|31.71|31.63|1
1646251200000|2022-03-02 20:00:00|31.69|31.61|31.69|31.61|31.79|31.63|31.69|31.54|1
1646251220000|2022-03-02 20:00:20|31.73|31.65|31.73|31.65|31.73|31.65|31.73|31.65|0
1646251230000|2022-03-02 20:00:30|31.74|31.66|31.73|31.65|31.74|31.66|31.73|31.65|0
1646251240000|2022-03-02 20:00:40|31.71|31.63|31.69|31.61|31.71|31.63|31.69|31.61|0
1646251260000|2022-03-02 20:01:00|31.75|31.5|31.64|31.56|31.75|31.58|31.64|31.5|0
1646251280000|2022-03-02 20:01:20|31.72|31.47|31.57|31.49|31.72|31.54|31.57|31.42|0
1646251300000|2022-03-02 20:01:40|31.68|31.43|31.57|31.49|31.68|31.53|31.57|31.42|0
1646251320000|2022-03-02 20:02:00|||||||||1
1646251330000|2022-03-02 20:02:10|31.59|31.51|31.59|31.51|31.59|31.51|31.59|31.51|1
1646251340000|2022-03-02 20:02:20|31.57|31.49|31.59|31.51|31.59|31.51|31.57|31.49|0
1646251350000|2022-03-02 20:02:30|31.6|31.52|31.57|31.49|31.62|31.54|31.57|31.49|20
1646251360000|2022-03-02 20:02:40|31.59|31.51|31.59|31.51|31.59|31.51|31.59|31.51|0
1646251370000|2022-03-02 20:02:50|31.57|31.49|31.55|31.47|31.57|31.49|31.55|31.47|0
1646251380000|2022-03-02 20:03:00|31.54|31.46|31.5|31.42|31.6|31.46|31.5|31.35|0
1646251390000|2022-03-02 20:03:10|31.49|31.41|31.5|31.42|31.5|31.42|31.49|31.41|0
1646251440000|2022-03-02 20:04:00|31.6|31.35|31.52|31.44|31.6|31.44|31.52|31.35|0
1646251450000|2022-03-02 20:04:10|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|0
1646251460000|2022-03-02 20:04:20|31.55|31.47|31.49|31.41|31.6|31.47|31.49|31.35|0
1646251470000|2022-03-02 20:04:30|31.5|31.42|31.5|31.42|31.5|31.42|31.5|31.42|0
1646251480000|2022-03-02 20:04:40|31.6|31.35|31.49|31.41|31.6|31.42|31.49|31.35|0
1646251500000|2022-03-02 20:05:00|31.5|31.42|31.52|31.44|31.52|31.44|31.49|31.41|0
1646251530000|2022-03-02 20:05:30|31.6|31.35|31.47|31.39|31.6|31.39|31.47|31.35|0
1646251560000|2022-03-02 20:06:00|31.49|31.41|31.47|31.39|31.49|31.41|31.47|31.39|0
1646251580000|2022-03-02 20:06:20|31.44|31.36|31.45|31.37|31.45|31.37|31.44|31.36|0
1646251610000|2022-03-02 20:06:50|31.44|31.36|31.45|31.37|31.45|31.37|31.44|31.36|0
1646251620000|2022-03-02 20:07:00|31.44|31.36|31.41|31.33|31.44|31.36|31.41|31.33|0
1646251630000|2022-03-02 20:07:10|31.4|31.32|31.4|31.32|31.4|31.32|31.4|31.32|0
1646251660000|2022-03-02 20:07:40|31.5|31.25|31.5|31.25|31.5|31.25|31.5|31.25|1
1646251670000|2022-03-02 20:07:50|31.4|31.32|31.4|31.32|31.4|31.32|31.4|31.32|0
1646251680000|2022-03-02 20:08:00|31.5|31.25|31.45|31.37|31.5|31.37|31.45|31.25|0
1646251690000|2022-03-02 20:08:10|31.44|31.36|31.45|31.37|31.45|31.37|31.44|31.36|0
1646251700000|2022-03-02 20:08:20|31.49|31.41|31.6|31.35|31.6|31.42|31.49|31.35|0
1646251710000|2022-03-02 20:08:30|31.61|31.36|31.57|31.49|31.65|31.49|31.52|31.36|0
1646251720000|2022-03-02 20:08:40|31.63|31.38|31.52|31.44|31.63|31.46|31.52|31.38|0
1646251730000|2022-03-02 20:08:50|31.63|31.38|31.57|31.49|31.63|31.49|31.57|31.38|0
1646251740000|2022-03-02 20:09:00|31.56|31.48|31.55|31.47|31.56|31.48|31.55|31.47|0
1646251750000|2022-03-02 20:09:10|31.53|31.45|31.49|31.41|31.53|31.45|31.49|31.41|1
1646251760000|2022-03-02 20:09:20|31.56|31.31|31.47|31.39|31.56|31.41|31.47|31.3|0
1646251770000|2022-03-02 20:09:30|31.49|31.41|31.6|31.35|31.6|31.42|31.49|31.35|0
1646251780000|2022-03-02 20:09:40|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|0
1646251800000|2022-03-02 20:10:00|31.54|31.46|31.54|31.46|31.56|31.48|31.52|31.44|0
1646251810000|2022-03-02 20:10:10|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|0
1646251820000|2022-03-02 20:10:20|31.58|31.33|31.49|31.41|31.6|31.41|31.49|31.33|0
1646251830000|2022-03-02 20:10:30|31.5|31.42|31.49|31.41|31.5|31.42|31.49|31.41|0
1646251840000|2022-03-02 20:10:40|31.5|31.42|31.52|31.44|31.6|31.44|31.5|31.35|0
1646251850000|2022-03-02 20:10:50|||||||||1
1646251860000|2022-03-02 20:11:00|||||||||2
1646251880000|2022-03-02 20:11:20|31.55|31.47|31.59|31.51|31.59|31.51|31.55|31.47|0
1646251890000|2022-03-02 20:11:30|31.57|31.49|31.57|31.49|31.57|31.49|31.57|31.49|0
1646251910000|2022-03-02 20:11:50|31.65|31.4|31.65|31.4|31.65|31.4|31.65|31.4|0
1646251920000|2022-03-02 20:12:00|31.54|31.46|31.57|31.49|31.65|31.49|31.54|31.4|0
1646251940000|2022-03-02 20:12:20|31.59|31.51|31.59|31.51|31.59|31.51|31.57|31.49|0
1646251950000|2022-03-02 20:12:30|31.58|31.5|31.57|31.49|31.58|31.5|31.57|31.49|0
1646251970000|2022-03-02 20:12:50|||||||||1
1646251990000|2022-03-02 20:13:10|31.58|31.5|31.57|31.49|31.58|31.5|31.57|31.49|0
1646252050000|2022-03-02 20:14:10|31.6|31.52|31.72|31.47|31.72|31.54|31.6|31.47|0
1646252060000|2022-03-02 20:14:20|31.64|31.56|31.65|31.57|31.72|31.57|31.62|31.47|0
1646252070000|2022-03-02 20:14:30|31.67|31.59|31.68|31.6|31.68|31.6|31.67|31.59|0
1646252090000|2022-03-02 20:14:50|31.67|31.59|31.69|31.61|31.73|31.65|31.66|31.58|96
1646252100000|2022-03-02 20:15:00|31.65|31.57|31.64|31.56|31.66|31.58|31.64|31.56|0
1646252110000|2022-03-02 20:15:10|31.66|31.58|31.69|31.61|31.69|31.61|31.66|31.58|1
1646252120000|2022-03-02 20:15:20|31.72|31.64|31.72|31.64|31.72|31.64|31.72|31.64|0
1646252130000|2022-03-02 20:15:30|31.73|31.65|31.77|31.69|31.77|31.69|31.73|31.65|0
1646252140000|2022-03-02 20:15:40|31.75|31.67|31.74|31.66|31.75|31.67|31.74|31.66|1
1646252150000|2022-03-02 20:15:50|31.72|31.64|31.72|31.64|31.72|31.64|31.72|31.64|0
1646252160000|2022-03-02 20:16:00|31.71|31.63|31.72|31.64|31.72|31.64|31.71|31.63|1
1646252170000|2022-03-02 20:16:10|31.71|31.63|31.66|31.58|31.77|31.63|31.64|31.52|0
1646252180000|2022-03-02 20:16:20|31.67|31.59|31.69|31.61|31.69|31.61|31.67|31.59|10
1646252200000|2022-03-02 20:16:40|31.7|31.62|31.69|31.61|31.72|31.64|31.69|31.61|1
1646252220000|2022-03-02 20:17:00|31.67|31.59|31.62|31.54|31.67|31.59|31.62|31.54|1
1646252230000|2022-03-02 20:17:10|31.61|31.53|31.64|31.56|31.66|31.58|31.61|31.53|0
1646252240000|2022-03-02 20:17:20|31.66|31.58|31.69|31.61|31.69|31.61|31.64|31.56|0
1646252250000|2022-03-02 20:17:30|31.68|31.6|31.69|31.61|31.69|31.61|31.67|31.59|0
1646252270000|2022-03-02 20:17:50|31.67|31.59|31.64|31.56|31.67|31.59|31.64|31.56|0
1646252280000|2022-03-02 20:18:00|31.67|31.59|31.66|31.58|31.69|31.61|31.66|31.58|0
1646252290000|2022-03-02 20:18:10|31.64|31.56|31.66|31.58|31.66|31.58|31.63|31.55|0
1646252300000|2022-03-02 20:18:20|31.64|31.56|31.64|31.56|31.64|31.56|31.64|31.56|0
1646252310000|2022-03-02 20:18:30|31.66|31.58|31.69|31.61|31.77|31.61|31.66|31.52|0
1646252330000|2022-03-02 20:18:50|31.72|31.64|31.72|31.64|31.72|31.64|31.72|31.64|0
1646252350000|2022-03-02 20:19:10|31.69|31.61|31.64|31.56|31.69|31.61|31.63|31.55|1
1646252380000|2022-03-02 20:19:40|31.59|31.51|31.62|31.54|31.72|31.54|31.59|31.47|1
1646252390000|2022-03-02 20:19:50|31.72|31.47|31.64|31.56|31.72|31.56|31.64|31.47|0
1646252400000|2022-03-02 20:20:00|31.75|31.5|31.66|31.58|31.75|31.58|31.64|31.49|0
1646252420000|2022-03-02 20:20:20|31.68|31.6|31.7|31.62|31.77|31.63|31.66|31.51|0
1646252430000|2022-03-02 20:20:30|31.71|31.63|31.75|31.67|31.81|31.67|31.71|31.56|0
1646252440000|2022-03-02 20:20:40|31.73|31.65|31.75|31.67|31.81|31.67|31.71|31.56|0
1646252450000|2022-03-02 20:20:50|31.76|31.68|31.76|31.68|31.86|31.68|31.76|31.61|0
1646252460000|2022-03-02 20:21:00|31.75|31.67|31.79|31.54|31.79|31.67|31.72|31.54|1
1646252470000|2022-03-02 20:21:10|31.69|31.61|31.69|31.61|31.69|31.61|31.69|31.61|0
1646252480000|2022-03-02 20:21:20|31.68|31.6|31.66|31.58|31.68|31.6|31.66|31.58|0
1646252500000|2022-03-02 20:21:40|31.64|31.56|31.64|31.56|31.64|31.56|31.64|31.56|0
1646252520000|2022-03-02 20:22:00|31.74|31.49|31.66|31.58|31.74|31.6|31.64|31.49|0
1646252530000|2022-03-02 20:22:10|31.64|31.56|31.64|31.56|31.64|31.56|31.64|31.56|0
1646252610000|2022-03-02 20:23:30|31.63|31.55|31.6|31.52|31.63|31.55|31.6|31.52|0
1646252620000|2022-03-02 20:23:40|31.63|31.55|31.63|31.55|31.63|31.55|31.63|31.55|0
1646252630000|2022-03-02 20:23:50|31.66|31.58|31.66|31.58|31.66|31.58|31.66|31.58|1
1646252650000|2022-03-02 20:24:10|31.68|31.6|31.68|31.6|31.68|31.6|31.68|31.6|0
1646252660000|2022-03-02 20:24:20|31.66|31.58|31.66|31.58|31.66|31.58|31.66|31.58|0
1646252710000|2022-03-02 20:25:10|31.65|31.57|31.59|31.51|31.65|31.57|31.59|31.51|2
1646252720000|2022-03-02 20:25:20|31.69|31.44|31.64|31.56|31.69|31.56|31.61|31.44|1
1646252730000|2022-03-02 20:25:30|31.63|31.55|31.66|31.58|31.74|31.58|31.63|31.49|0
1646252750000|2022-03-02 20:25:50|31.68|31.6|31.68|31.6|31.68|31.6|31.68|31.6|0
1646252760000|2022-03-02 20:26:00|31.66|31.58|31.66|31.58|31.77|31.58|31.66|31.51|1
1646252770000|2022-03-02 20:26:10|31.74|31.49|31.63|31.55|31.74|31.56|31.63|31.49|0
1646252790000|2022-03-02 20:26:30|31.61|31.53|31.61|31.53|31.61|31.53|31.61|31.53|0
1646252830000|2022-03-02 20:27:10|31.72|31.47|31.63|31.55|31.72|31.55|31.62|31.47|1
1646252840000|2022-03-02 20:27:20|31.64|31.56|31.71|31.46|31.71|31.56|31.64|31.46|4
1646252850000|2022-03-02 20:27:30|31.7|31.45|31.71|31.46|31.71|31.56|31.64|31.45|2
1646252860000|2022-03-02 20:27:40|31.62|31.54|31.6|31.52|31.62|31.54|31.6|31.52|0
1646252870000|2022-03-02 20:27:50|31.59|31.51|31.64|31.39|31.64|31.51|31.57|31.39|6
1646252880000|2022-03-02 20:28:00|31.53|31.45|31.55|31.47|31.55|31.47|31.53|31.45|0
1646252890000|2022-03-02 20:28:10|31.54|31.46|31.51|31.43|31.54|31.46|31.51|31.43|13
1646252900000|2022-03-02 20:28:20|31.59|31.34|31.53|31.45|31.59|31.46|31.51|31.34|9
1646252910000|2022-03-02 20:28:30|31.54|31.46|31.59|31.34|31.59|31.46|31.51|31.34|5
1646252920000|2022-03-02 20:28:40|31.51|31.43|31.53|31.45|31.53|31.45|31.51|31.43|2
1646252930000|2022-03-02 20:28:50|31.6|31.35|31.55|31.3|31.6|31.42|31.48|31.3|13
1646252940000|2022-03-02 20:29:00|31.47|31.39|31.41|31.33|31.52|31.39|31.39|31.25|47
1646252950000|2022-03-02 20:29:10|31.48|31.23|31.39|31.31|31.48|31.33|31.39|31.23|5
1646252960000|2022-03-02 20:29:20|31.41|31.33|31.41|31.33|31.47|31.33|31.39|31.22|5
1646252970000|2022-03-02 20:29:30|31.42|31.34|31.42|31.34|31.42|31.34|31.42|31.34|2
1646252980000|2022-03-02 20:29:40|31.44|31.36|31.44|31.36|31.44|31.36|31.44|31.36|7
1646253000000|2022-03-02 20:30:00|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|0
1646253030000|2022-03-02 20:30:30|31.46|31.38|31.44|31.36|31.46|31.38|31.44|31.36|0
1646253040000|2022-03-02 20:30:40|31.42|31.34|31.42|31.34|31.42|31.34|31.42|31.34|0
1646253070000|2022-03-02 20:31:10|31.4|31.32|31.39|31.31|31.4|31.32|31.39|31.31|1
1646253080000|2022-03-02 20:31:20|31.4|31.32|31.41|31.33|31.41|31.33|31.4|31.32|1
1646253120000|2022-03-02 20:32:00|31.42|31.34|31.41|31.33|31.46|31.38|31.41|31.33|2
1646253140000|2022-03-02 20:32:20|31.45|31.37|31.47|31.39|31.47|31.39|31.45|31.37|2
1646253150000|2022-03-02 20:32:30|||||||||1
1646253160000|2022-03-02 20:32:40|31.46|31.38|31.46|31.38|31.46|31.38|31.46|31.38|0
1646253200000|2022-03-02 20:33:20|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|0
1646253210000|2022-03-02 20:33:30|31.49|31.41|31.5|31.42|31.5|31.42|31.49|31.41|14
1646253230000|2022-03-02 20:33:50|31.49|31.41|31.49|31.41|31.49|31.41|31.49|31.41|0
1646253240000|2022-03-02 20:34:00|31.47|31.39|31.44|31.36|31.47|31.39|31.44|31.36|1
1646253250000|2022-03-02 20:34:10|31.42|31.34|31.33|31.25|31.42|31.34|31.33|31.25|50
1646253260000|2022-03-02 20:34:20|31.32|31.24|31.35|31.27|31.35|31.27|31.31|31.23|2
1646253270000|2022-03-02 20:34:30|31.37|31.29|31.39|31.31|31.39|31.31|31.37|31.29|0
1646253290000|2022-03-02 20:34:50|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|0
1646253300000|2022-03-02 20:35:00|31.38|31.3|31.4|31.32|31.4|31.32|31.37|31.29|1
1646253320000|2022-03-02 20:35:20|31.38|31.3|31.4|31.32|31.4|31.32|31.38|31.3|2
1646253330000|2022-03-02 20:35:30|31.39|31.31|31.37|31.29|31.39|31.31|31.37|31.29|2
1646253350000|2022-03-02 20:35:50|31.38|31.3|31.38|31.3|31.38|31.3|31.38|31.3|0
1646253360000|2022-03-02 20:36:00|31.39|31.31|31.4|31.32|31.4|31.32|31.39|31.31|0
1646253370000|2022-03-02 20:36:10|31.42|31.34|31.45|31.37|31.45|31.37|31.42|31.34|0
1646253380000|2022-03-02 20:36:20|31.44|31.36|31.43|31.35|31.44|31.36|31.43|31.35|0
1646253390000|2022-03-02 20:36:30|31.41|31.33|31.38|31.3|31.41|31.33|31.38|31.3|4
1646253400000|2022-03-02 20:36:40|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|0
1646253420000|2022-03-02 20:37:00|31.42|31.34|31.42|31.34|31.43|31.35|31.42|31.34|1
1646253430000|2022-03-02 20:37:10|31.41|31.33|31.39|31.31|31.41|31.33|31.39|31.31|0
1646253450000|2022-03-02 20:37:30|31.38|31.3|31.4|31.32|31.4|31.32|31.38|31.3|0
1646253460000|2022-03-02 20:37:40|31.42|31.34|31.42|31.34|31.42|31.34|31.42|31.34|0
1646253470000|2022-03-02 20:37:50|31.4|31.32|31.38|31.3|31.4|31.32|31.38|31.3|0
1646253510000|2022-03-02 20:38:30|31.36|31.28|31.38|31.3|31.38|31.3|31.33|31.25|1
1646253520000|2022-03-02 20:38:40|31.39|31.31|31.38|31.3|31.39|31.31|31.37|31.29|0
1646253530000|2022-03-02 20:38:50|31.39|31.31|31.39|31.31|31.39|31.31|31.38|31.3|0
1646253540000|2022-03-02 20:39:00|31.38|31.3|31.37|31.29|31.38|31.3|31.37|31.29|0
1646253550000|2022-03-02 20:39:10|31.38|31.3|31.39|31.31|31.39|31.31|31.38|31.3|0
1646253570000|2022-03-02 20:39:30|31.4|31.32|31.44|31.36|31.44|31.36|31.4|31.32|0
1646253600000|2022-03-02 20:40:00|31.42|31.34|31.44|31.36|31.44|31.36|31.42|31.34|1
1646253610000|2022-03-02 20:40:10|31.45|31.37|31.5|31.42|31.5|31.42|31.44|31.36|4
1646253630000|2022-03-02 20:40:30|31.49|31.41|31.47|31.39|31.49|31.41|31.47|31.39|3
1646253640000|2022-03-02 20:40:40|31.44|31.36|31.43|31.35|31.44|31.36|31.43|31.35|6
1646253650000|2022-03-02 20:40:50|31.42|31.34|31.42|31.34|31.42|31.34|31.42|31.34|0
1646253670000|2022-03-02 20:41:10|31.4|31.32|31.4|31.32|31.4|31.32|31.4|31.32|0
1646253690000|2022-03-02 20:41:30|31.39|31.31|31.39|31.31|31.44|31.36|31.39|31.31|0
1646253700000|2022-03-02 20:41:40|31.41|31.33|31.41|31.33|31.41|31.33|31.41|31.33|2
1646253710000|2022-03-02 20:41:50|31.42|31.34|31.41|31.33|31.43|31.35|31.37|31.29|21
1646253720000|2022-03-02 20:42:00|31.43|31.35|31.42|31.34|31.43|31.35|31.41|31.33|52
1646253740000|2022-03-02 20:42:20|31.43|31.35|31.49|31.41|31.49|31.41|31.43|31.35|3
1646253750000|2022-03-02 20:42:30|31.5|31.42|31.54|31.46|31.54|31.46|31.5|31.42|0
1646253760000|2022-03-02 20:42:40|31.55|31.47|31.54|31.46|31.59|31.51|31.54|31.46|3
1646253780000|2022-03-02 20:43:00|31.56|31.48|31.57|31.49|31.57|31.49|31.56|31.48|0
1646253790000|2022-03-02 20:43:10|31.6|31.52|31.59|31.51|31.6|31.52|31.59|31.51|0
1646253800000|2022-03-02 20:43:20|31.56|31.48|31.55|31.47|31.56|31.48|31.55|31.47|0
1646253810000|2022-03-02 20:43:30|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|0
1646253820000|2022-03-02 20:43:40|31.59|31.51|31.61|31.53|31.61|31.53|31.59|31.51|0
1646253840000|2022-03-02 20:44:00|31.58|31.5|31.58|31.5|31.58|31.5|31.58|31.5|0
1646253850000|2022-03-02 20:44:10|31.57|31.49|31.57|31.49|31.57|31.49|31.57|31.49|0
1646253860000|2022-03-02 20:44:20|31.58|31.5|31.57|31.49|31.58|31.5|31.57|31.49|0
1646253870000|2022-03-02 20:44:30|31.56|31.48|31.52|31.44|31.56|31.48|31.52|31.44|7
1646253880000|2022-03-02 20:44:40|31.49|31.41|31.49|31.41|31.49|31.41|31.49|31.41|0
1646253900000|2022-03-02 20:45:00|31.47|31.39|31.42|31.34|31.47|31.39|31.42|31.34|0
1646253920000|2022-03-02 20:45:20|31.44|31.36|31.47|31.39|31.47|31.39|31.44|31.36|1
1646253950000|2022-03-02 20:45:50|31.49|31.41|31.47|31.39|31.49|31.41|31.47|31.39|0
1646253970000|2022-03-02 20:46:10|31.48|31.4|31.5|31.42|31.5|31.42|31.48|31.4|0
1646253980000|2022-03-02 20:46:20|31.52|31.44|31.47|31.39|31.54|31.46|31.47|31.39|0
1646254000000|2022-03-02 20:46:40|31.49|31.41|31.43|31.35|31.49|31.41|31.43|31.35|0
1646254010000|2022-03-02 20:46:50|31.42|31.34|31.43|31.35|31.43|31.35|31.42|31.34|0
1646254020000|2022-03-02 20:47:00|31.44|31.36|31.47|31.39|31.51|31.39|31.42|31.26|0
1646254030000|2022-03-02 20:47:10|31.45|31.37|31.45|31.37|31.45|31.37|31.45|31.37|2
1646254040000|2022-03-02 20:47:20|31.47|31.39|31.44|31.36|31.47|31.39|31.43|31.35|0
1646254050000|2022-03-02 20:47:30|31.43|31.35|31.47|31.39|31.47|31.39|31.43|31.35|1
1646254060000|2022-03-02 20:47:40|31.48|31.4|31.56|31.31|31.56|31.4|31.47|31.31|0
1646254070000|2022-03-02 20:47:50|31.49|31.41|31.47|31.39|31.49|31.41|31.47|31.39|0
1646254080000|2022-03-02 20:48:00|31.45|31.37|31.42|31.34|31.51|31.37|31.42|31.26|0
1646254090000|2022-03-02 20:48:10|31.43|31.35|31.43|31.35|31.53|31.36|31.42|31.28|0
1646254110000|2022-03-02 20:48:30|31.42|31.34|31.39|31.31|31.49|31.34|31.39|31.24|0
1646254120000|2022-03-02 20:48:40|31.42|31.34|31.42|31.34|31.42|31.34|31.42|31.34|0
1646254140000|2022-03-02 20:49:00|31.48|31.23|31.38|31.3|31.48|31.3|31.38|31.23|0
1646254150000|2022-03-02 20:49:10|31.45|31.2|31.34|31.26|31.45|31.28|31.33|31.2|0
1646254180000|2022-03-02 20:49:40|31.35|31.27|31.37|31.29|31.37|31.29|31.35|31.27|0
1646254190000|2022-03-02 20:49:50|31.38|31.3|31.37|31.29|31.39|31.31|31.37|31.29|0
1646254200000|2022-03-02 20:50:00|31.35|31.27|31.39|31.31|31.39|31.31|31.34|31.26|1
1646254210000|2022-03-02 20:50:10|31.4|31.32|31.4|31.32|31.4|31.32|31.38|31.3|0
1646254220000|2022-03-02 20:50:20|31.44|31.36|31.5|31.42|31.5|31.42|31.44|31.36|3
1646254230000|2022-03-02 20:50:30|31.48|31.4|31.49|31.41|31.49|31.41|31.47|31.39|0
1646254240000|2022-03-02 20:50:40|31.48|31.4|31.42|31.34|31.48|31.4|31.42|31.34|0
1646254250000|2022-03-02 20:50:50|31.39|31.31|31.38|31.3|31.39|31.31|31.38|31.3|0
1646254260000|2022-03-02 20:51:00|31.39|31.31|31.45|31.37|31.45|31.37|31.39|31.31|0
1646254290000|2022-03-02 20:51:30|31.43|31.35|31.42|31.34|31.44|31.36|31.42|31.34|0
1646254300000|2022-03-02 20:51:40|31.41|31.33|31.38|31.3|31.41|31.33|31.38|31.3|0
1646254310000|2022-03-02 20:51:50|31.36|31.28|31.34|31.26|31.36|31.28|31.34|31.26|0
1646254320000|2022-03-02 20:52:00|31.38|31.3|31.34|31.26|31.38|31.3|31.34|31.26|0
1646254330000|2022-03-02 20:52:10|31.36|31.28|31.4|31.32|31.4|31.32|31.36|31.28|30
1646254340000|2022-03-02 20:52:20|31.42|31.34|31.46|31.38|31.53|31.38|31.42|31.28|10
1646254350000|2022-03-02 20:52:30|31.53|31.28|31.44|31.36|31.53|31.36|31.44|31.28|0
1646254370000|2022-03-02 20:52:50|31.41|31.33|31.42|31.34|31.48|31.34|31.41|31.23|0
1646254380000|2022-03-02 20:53:00|31.52|31.27|31.48|31.4|31.52|31.41|31.44|31.27|1
1646254390000|2022-03-02 20:53:10|31.49|31.41|31.48|31.4|31.55|31.41|31.46|31.3|3
1646254400000|2022-03-02 20:53:20|31.55|31.3|31.48|31.4|31.55|31.4|31.46|31.3|0
1646254410000|2022-03-02 20:53:30|31.55|31.3|31.48|31.4|31.55|31.4|31.46|31.3|1
1646254440000|2022-03-02 20:54:00|31.49|31.41|31.52|31.44|31.53|31.45|31.49|31.41|0
1646254450000|2022-03-02 20:54:10|31.51|31.43|31.51|31.43|31.59|31.45|31.48|31.34|6
1646254460000|2022-03-02 20:54:20|31.49|31.41|31.47|31.39|31.49|31.41|31.47|31.39|7
1646254470000|2022-03-02 20:54:30|31.46|31.38|31.56|31.31|31.56|31.41|31.44|31.3|12
1646254480000|2022-03-02 20:54:40|31.49|31.41|31.39|31.31|31.56|31.41|31.39|31.24|30
1646254490000|2022-03-02 20:54:50|31.37|31.29|31.43|31.35|31.43|31.35|31.36|31.28|3
1646254500000|2022-03-02 20:55:00|31.46|31.38|31.46|31.38|31.54|31.46|31.46|31.38|0
1646254510000|2022-03-02 20:55:10|31.48|31.4|31.46|31.38|31.51|31.43|31.46|31.38|1
1646254520000|2022-03-02 20:55:20|31.48|31.4|31.5|31.42|31.56|31.42|31.46|31.31|18
1646254530000|2022-03-02 20:55:30|31.51|31.43|31.48|31.4|31.51|31.43|31.48|31.4|0
1646254540000|2022-03-02 20:55:40|31.46|31.38|31.46|31.38|31.49|31.41|31.46|31.38|12
1646254550000|2022-03-02 20:55:50|31.48|31.4|31.46|31.38|31.49|31.41|31.46|31.38|0
1646254560000|2022-03-02 20:56:00|31.49|31.41|31.51|31.43|31.59|31.43|31.49|31.34|0
1646254580000|2022-03-02 20:56:20|31.59|31.34|31.57|31.32|31.59|31.34|31.56|31.31|0
1646254620000|2022-03-02 20:57:00|31.5|31.42|31.59|31.34|31.59|31.42|31.5|31.34|0
1646254630000|2022-03-02 20:57:10|31.51|31.43|31.54|31.46|31.61|31.46|31.51|31.36|0
1646254640000|2022-03-02 20:57:20|31.66|31.41|31.59|31.51|31.66|31.51|31.59|31.41|0
1646254650000|2022-03-02 20:57:30|31.68|31.43|31.68|31.43|31.68|31.43|31.68|31.43|1
1646254660000|2022-03-02 20:57:40|31.71|31.46|31.61|31.53|31.71|31.56|31.61|31.46|0
1646254680000|2022-03-02 20:58:00|31.73|31.48|31.74|31.49|31.74|31.56|31.64|31.48|0
1646254690000|2022-03-02 20:58:10|31.71|31.46|31.68|31.43|31.71|31.46|31.68|31.43|1
1646254700000|2022-03-02 20:58:20|31.69|31.44|31.71|31.46|31.73|31.53|31.61|31.44|1
1646254710000|2022-03-02 20:58:30|31.63|31.55|31.71|31.46|31.71|31.55|31.63|31.46|0
1646254730000|2022-03-02 20:58:50|31.63|31.55|31.7|31.4|31.73|31.55|31.61|31.39|2
1646254740000|2022-03-02 20:59:00|31.71|31.41|31.61|31.36|31.71|31.41|31.61|31.33|0
1646254750000|2022-03-02 20:59:10|31.63|31.33|31.6|31.35|31.63|31.35|31.6|31.33|0
1646254760000|2022-03-02 20:59:20|31.59|31.34|31.49|31.41|31.59|31.41|31.49|31.34|0
1646254770000|2022-03-02 20:59:30|31.59|31.34|31.54|31.29|31.6|31.35|31.52|31.26|2
1646254780000|2022-03-02 20:59:40|31.58|31.28|31.58|31.28|31.58|31.29|31.51|31.26|0
1646254790000|2022-03-02 20:59:50|31.54|31.29|31.59|31.29|31.59|31.29|31.53|31.26|0
1646266500000|2022-03-03 00:15:00|31.64|31.34|31.64|31.34|31.64|31.34|31.64|31.34|0
1646266560000|2022-03-03 00:16:00|31.62|31.32|31.65|31.35|31.65|31.35|31.62|31.32|0
1646266570000|2022-03-03 00:16:10|31.67|31.37|31.71|31.41|31.71|31.41|31.67|31.37|0
1646266630000|2022-03-03 00:17:10|31.66|31.36|31.69|31.39|31.69|31.39|31.66|31.36|0
1646266710000|2022-03-03 00:18:30|31.66|31.36|31.69|31.39|31.69|31.39|31.66|31.36|0
1646266770000|2022-03-03 00:19:30|31.68|31.38|31.67|31.37|31.68|31.38|31.65|31.35|0
1646266780000|2022-03-03 00:19:40|31.68|31.38|31.69|31.39|31.69|31.39|31.68|31.38|0
1646266800000|2022-03-03 00:20:00|31.68|31.38|31.65|31.35|31.68|31.38|31.65|31.35|0
1646266900000|2022-03-03 00:21:40|31.62|31.32|31.64|31.34|31.64|31.34|31.62|31.32|0
1646267050000|2022-03-03 00:24:10|31.6|31.3|31.63|31.33|31.63|31.33|31.6|31.3|0
1646267160000|2022-03-03 00:26:00|31.62|31.32|31.6|31.3|31.62|31.32|31.6|31.3|0
1646267170000|2022-03-03 00:26:10|31.59|31.29|31.59|31.29|31.59|31.29|31.59|31.29|0
1646267530000|2022-03-03 00:32:10|31.67|31.37|31.67|31.37|31.67|31.37|31.67|31.37|0
1646267890000|2022-03-03 00:38:10|31.65|31.35|31.65|31.35|31.65|31.35|31.65|31.35|0
1646267910000|2022-03-03 00:38:30|31.67|31.37|31.67|31.37|31.67|31.37|31.67|31.37|0
1646268030000|2022-03-03 00:40:30|31.76|31.46|31.76|31.46|31.76|31.46|31.76|31.46|0
1646268040000|2022-03-03 00:40:40|31.68|31.38|31.71|31.41|31.71|31.41|31.68|31.38|0
1646268060000|2022-03-03 00:41:00|31.7|31.4|31.7|31.4|31.7|31.4|31.7|31.4|0
1646268130000|2022-03-03 00:42:10|31.71|31.41|31.72|31.42|31.72|31.42|31.71|31.41|0
1646268180000|2022-03-03 00:43:00|31.73|31.43|31.73|31.43|31.73|31.43|31.73|31.43|0
1646268270000|2022-03-03 00:44:30|31.68|31.38|31.72|31.42|31.72|31.42|31.68|31.38|0
1646268280000|2022-03-03 00:44:40|31.73|31.43|31.73|31.43|31.73|31.43|31.73|31.43|0
1646268290000|2022-03-03 00:44:50|31.82|31.52|31.76|31.46|31.82|31.52|31.76|31.46|0
1646268360000|2022-03-03 00:46:00|31.73|31.43|31.73|31.43|31.73|31.43|31.73|31.43|0
1646268470000|2022-03-03 00:47:50|31.7|31.4|31.71|31.41|31.71|31.41|31.7|31.4|0
1646268480000|2022-03-03 00:48:00|31.73|31.43|31.73|31.43|31.73|31.43|31.73|31.43|0
1646268510000|2022-03-03 00:48:30|31.72|31.42|31.72|31.42|31.72|31.42|31.72|31.42|0
1646268520000|2022-03-03 00:48:40|31.73|31.43|31.73|31.43|31.73|31.43|31.73|31.43|0
1646268540000|2022-03-03 00:49:00|31.71|31.41|31.71|31.41|31.71|31.41|31.71|31.41|0
1646268550000|2022-03-03 00:49:10|31.73|31.43|31.73|31.43|31.73|31.43|31.73|31.43|0
1646268580000|2022-03-03 00:49:40|31.72|31.42|31.73|31.43|31.73|31.43|31.72|31.42|0
1646268610000|2022-03-03 00:50:10|31.72|31.42|31.72|31.42|31.72|31.42|31.72|31.42|0
1646268640000|2022-03-03 00:50:40|31.7|31.4|31.7|31.4|31.7|31.4|31.7|31.4|0
1646268860000|2022-03-03 00:54:20|31.71|31.41|31.71|31.41|31.71|31.41|31.71|31.41|0
1646268870000|2022-03-03 00:54:30|31.7|31.4|31.71|31.41|31.71|31.41|31.7|31.4|0
1646268880000|2022-03-03 00:54:40|31.7|31.4|31.71|31.41|31.71|31.41|31.7|31.4|0
1646268890000|2022-03-03 00:54:50|31.7|31.4|31.7|31.4|31.7|31.4|31.7|31.4|0
1646268930000|2022-03-03 00:55:30|31.69|31.39|31.69|31.39|31.69|31.39|31.69|31.39|0
1646268940000|2022-03-03 00:55:40|31.7|31.4|31.7|31.4|31.7|31.4|31.7|31.4|0
1646269210000|2022-03-03 01:00:10|31.71|31.41|31.71|31.41|31.71|31.41|31.7|31.4|0
1646269220000|2022-03-03 01:00:20|31.7|31.4|31.71|31.41|31.71|31.41|31.7|31.4|0
1646269230000|2022-03-03 01:00:30|31.7|31.4|31.7|31.4|31.7|31.4|31.7|31.4|0
1646269290000|2022-03-03 01:01:30|31.71|31.41|31.7|31.4|31.71|31.41|31.7|31.4|0
1646269330000|2022-03-03 01:02:10|31.67|31.37|31.67|31.37|31.67|31.37|31.67|31.37|0
1646269380000|2022-03-03 01:03:00|31.66|31.36|31.66|31.36|31.66|31.36|31.66|31.36|0
1646269390000|2022-03-03 01:03:10|31.67|31.37|31.67|31.37|31.67|31.37|31.67|31.37|0
1646269500000|2022-03-03 01:05:00|31.66|31.36|31.66|31.36|31.66|31.36|31.66|31.36|0
1646269510000|2022-03-03 01:05:10|31.64|31.34|31.64|31.34|31.64|31.34|31.64|31.34|0
1646269560000|2022-03-03 01:06:00|31.62|31.32|31.62|31.32|31.62|31.32|31.61|31.31|0
1646269570000|2022-03-03 01:06:10|31.61|31.31|31.61|31.31|31.61|31.31|31.61|31.31|0
1646269590000|2022-03-03 01:06:30|31.6|31.3|31.6|31.3|31.6|31.3|31.6|31.3|0
1646269630000|2022-03-03 01:07:10|31.59|31.29|31.6|31.3|31.6|31.3|31.59|31.29|0
1646269690000|2022-03-03 01:08:10|31.59|31.29|31.6|31.3|31.6|31.3|31.59|31.29|0
1646269750000|2022-03-03 01:09:10|31.59|31.29|31.59|31.29|31.59|31.29|31.59|31.29|0
1646269760000|2022-03-03 01:09:20|31.6|31.3|31.6|31.3|31.6|31.3|31.6|31.3|0
1646269780000|2022-03-03 01:09:40|31.61|31.31|31.71|31.41|31.72|31.42|31.61|31.31|0
1646269800000|2022-03-03 01:10:00|31.7|31.4|31.71|31.41|31.71|31.41|31.7|31.4|0
1646269860000|2022-03-03 01:11:00|31.7|31.4|31.71|31.41|31.71|31.41|31.7|31.4|0
1646269900000|2022-03-03 01:11:40|31.69|31.39|31.7|31.4|31.7|31.4|31.69|31.39|0
1646269920000|2022-03-03 01:12:00|31.71|31.41|31.71|31.41|31.71|31.41|31.71|31.41|0
1646269970000|2022-03-03 01:12:50|31.69|31.39|31.71|31.41|31.71|31.41|31.69|31.39|0
1646269980000|2022-03-03 01:13:00|31.7|31.4|31.71|31.41|31.71|31.41|31.7|31.4|0
1646270030000|2022-03-03 01:13:50|31.69|31.39|31.69|31.39|31.69|31.39|31.69|31.39|0
1646270040000|2022-03-03 01:14:00|31.71|31.41|31.71|31.41|31.71|31.41|31.71|31.41|0
1646270070000|2022-03-03 01:14:30|31.7|31.4|31.7|31.4|31.71|31.41|31.7|31.4|0
1646270080000|2022-03-03 01:14:40|31.71|31.41|31.71|31.41|31.71|31.41|31.71|31.41|0
1646270110000|2022-03-03 01:15:10|31.7|31.4|31.71|31.41|31.71|31.41|31.7|31.4|0
1646270120000|2022-03-03 01:15:20|31.7|31.4|31.7|31.4|31.7|31.4|31.7|31.4|0
1646270140000|2022-03-03 01:15:40|31.69|31.39|31.69|31.39|31.69|31.39|31.69|31.39|0
1646270180000|2022-03-03 01:16:20|31.7|31.4|31.69|31.39|31.7|31.4|31.69|31.39|0
1646270230000|2022-03-03 01:17:10|31.67|31.37|31.67|31.37|31.67|31.37|31.67|31.37|0
1646270290000|2022-03-03 01:18:10|31.64|31.34|31.66|31.36|31.66|31.36|31.64|31.34|0
1646270310000|2022-03-03 01:18:30|31.67|31.37|31.67|31.37|31.67|31.37|31.67|31.37|0
1646270320000|2022-03-03 01:18:40|31.66|31.36|31.67|31.37|31.67|31.37|31.66|31.36|0
1646270330000|2022-03-03 01:18:50|31.66|31.36|31.66|31.36|31.66|31.36|31.66|31.36|0
1646270340000|2022-03-03 01:19:00|31.67|31.37|31.66|31.36|31.67|31.37|31.66|31.36|0
1646270370000|2022-03-03 01:19:30|31.67|31.37|31.66|31.36|31.67|31.37|31.66|31.36|0
1646270380000|2022-03-03 01:19:40|31.67|31.37|31.67|31.37|31.67|31.37|31.67|31.37|0
1646270390000|2022-03-03 01:19:50|31.66|31.36|31.67|31.37|31.67|31.37|31.64|31.34|0
1646270400000|2022-03-03 01:20:00|31.66|31.36|31.66|31.36|31.67|31.37|31.66|31.36|0
1646270410000|2022-03-03 01:20:10|31.67|31.37|31.67|31.37|31.67|31.37|31.67|31.37|0
1646270450000|2022-03-03 01:20:50|31.66|31.36|31.66|31.36|31.66|31.36|31.66|31.36|0
1646270460000|2022-03-03 01:21:00|31.67|31.37|31.67|31.37|31.67|31.37|31.67|31.37|0
1646270540000|2022-03-03 01:22:20|31.77|31.47|31.77|31.47|31.77|31.47|31.77|31.47|0
1646270550000|2022-03-03 01:22:30|31.73|31.43|31.73|31.43|31.73|31.43|31.73|31.43|0
1646270560000|2022-03-03 01:22:40|31.71|31.41|31.71|31.41|31.71|31.41|31.71|31.41|0
1646270800000|2022-03-03 01:26:40|31.7|31.4|31.69|31.39|31.7|31.4|31.69|31.39|0
1646270830000|2022-03-03 01:27:10|31.7|31.4|31.7|31.4|31.7|31.4|31.7|31.4|0
1646270870000|2022-03-03 01:27:50|31.69|31.39|31.69|31.39|31.69|31.39|31.69|31.39|0
1646270880000|2022-03-03 01:28:00|31.7|31.4|31.7|31.4|31.7|31.4|31.7|31.4|0
1646270890000|2022-03-03 01:28:10|31.69|31.39|31.69|31.39|31.69|31.39|31.69|31.39|0
1646270900000|2022-03-03 01:28:20|31.7|31.4|31.67|31.37|31.7|31.4|31.67|31.37|0
1646270910000|2022-03-03 01:28:30|31.68|31.38|31.67|31.37|31.68|31.38|31.67|31.37|0
1646270950000|2022-03-03 01:29:10|31.68|31.38|31.68|31.38|31.68|31.38|31.67|31.37|0
1646270970000|2022-03-03 01:29:30|31.64|31.34|31.67|31.37|31.67|31.37|31.64|31.34|0
1646271010000|2022-03-03 01:30:10|31.66|31.36|31.66|31.36|31.67|31.37|31.66|31.36|0
1646271020000|2022-03-03 01:30:20|31.67|31.37|31.67|31.37|31.67|31.37|31.67|31.37|0
1646271060000|2022-03-03 01:31:00|31.73|31.43|31.73|31.43|31.73|31.43|31.73|31.43|0
1646271070000|2022-03-03 01:31:10|31.74|31.44|31.74|31.44|31.74|31.44|31.74|31.44|0
1646271090000|2022-03-03 01:31:30|31.73|31.43|31.73|31.43|31.73|31.43|31.73|31.43|0
1646271130000|2022-03-03 01:32:10|31.71|31.41|31.71|31.41|31.71|31.41|31.71|31.41|0
1646271140000|2022-03-03 01:32:20|31.7|31.4|31.71|31.41|31.71|31.41|31.7|31.4|0
1646271300000|2022-03-03 01:35:00|31.73|31.43|31.73|31.43|31.73|31.43|31.73|31.43|0
1646271460000|2022-03-03 01:37:40|31.71|31.41|31.71|31.41|31.71|31.41|31.71|31.41|0
1646271520000|2022-03-03 01:38:40|31.73|31.43|31.73|31.43|31.73|31.43|31.73|31.43|0
1646271560000|2022-03-03 01:39:20|31.85|31.55|31.86|31.56|31.86|31.56|31.85|31.55|0
1646271600000|2022-03-03 01:40:00|31.87|31.57|31.87|31.57|31.87|31.57|31.87|31.57|0
1646271740000|2022-03-03 01:42:20|31.86|31.56|31.88|31.58|31.88|31.58|31.86|31.56|0
1646271780000|2022-03-03 01:43:00|31.87|31.57|31.87|31.57|31.88|31.58|31.87|31.57|0
1646271800000|2022-03-03 01:43:20|31.88|31.58|31.87|31.57|31.88|31.58|31.87|31.57|0
1646271840000|2022-03-03 01:44:00|31.88|31.58|31.87|31.57|31.88|31.58|31.87|31.57|0
1646272030000|2022-03-03 01:47:10|31.86|31.56|31.86|31.56|31.86|31.56|31.86|31.56|0
1646272140000|2022-03-03 01:49:00|31.87|31.57|31.87|31.57|31.87|31.57|31.87|31.57|0
1646272260000|2022-03-03 01:51:00|31.88|31.58|31.9|31.6|31.9|31.6|31.88|31.58|0
1646272270000|2022-03-03 01:51:10|31.89|31.59|31.9|31.6|31.9|31.6|31.89|31.59|0
1646272290000|2022-03-03 01:51:30|31.89|31.59|31.89|31.59|31.89|31.59|31.89|31.59|0
1646272300000|2022-03-03 01:51:40|31.9|31.6|31.9|31.6|31.9|31.6|31.9|31.6|0
1646272500000|2022-03-03 01:55:00|31.89|31.59|31.89|31.59|31.89|31.59|31.89|31.59|0
1646272510000|2022-03-03 01:55:10|31.9|31.6|31.9|31.6|31.9|31.6|31.9|31.6|0
1646272520000|2022-03-03 01:55:20|31.89|31.59|31.89|31.59|31.89|31.59|31.89|31.59|0
1646272540000|2022-03-03 01:55:40|31.9|31.6|31.9|31.6|31.9|31.6|31.9|31.6|0
1646272550000|2022-03-03 01:55:50|31.89|31.59|31.9|31.6|31.9|31.6|31.89|31.59|0
1646272590000|2022-03-03 01:56:30|31.89|31.59|31.89|31.59|31.89|31.59|31.89|31.59|0
1646272600000|2022-03-03 01:56:40|31.9|31.6|31.9|31.6|31.9|31.6|31.9|31.6|0
1646272690000|2022-03-03 01:58:10|31.89|31.59|31.9|31.6|31.9|31.6|31.89|31.59|0
1646272870000|2022-03-03 02:01:10|31.89|31.59|31.89|31.59|31.89|31.59|31.89|31.59|0
1646272890000|2022-03-03 02:01:30|31.9|31.6|31.89|31.59|31.9|31.6|31.89|31.59|0
1646272940000|2022-03-03 02:02:20|31.9|31.6|31.89|31.59|31.9|31.6|31.89|31.59|0
1646272970000|2022-03-03 02:02:50|31.9|31.6|31.89|31.59|31.9|31.6|31.89|31.59|0
1646272980000|2022-03-03 02:03:00|31.9|31.6|31.89|31.59|31.9|31.6|31.89|31.59|0
1646273000000|2022-03-03 02:03:20|31.9|31.6|31.9|31.6|31.9|31.6|31.9|31.6|0
1646273010000|2022-03-03 02:03:30|31.89|31.59|31.9|31.6|31.9|31.6|31.89|31.59|0
1646273020000|2022-03-03 02:03:40|31.89|31.59|31.89|31.59|31.89|31.59|31.89|31.59|0
1646273040000|2022-03-03 02:04:00|31.88|31.58|31.9|31.6|31.9|31.6|31.88|31.58|0
1646273060000|2022-03-03 02:04:20|31.88|31.58|31.88|31.58|31.88|31.58|31.88|31.58|0
1646273070000|2022-03-03 02:04:30|31.9|31.6|31.9|31.6|31.9|31.6|31.9|31.6|0
1646273120000|2022-03-03 02:05:20|31.88|31.58|31.88|31.58|31.9|31.6|31.88|31.58|0
1646273130000|2022-03-03 02:05:30|31.9|31.6|31.88|31.58|31.9|31.6|31.88|31.58|0
1646273150000|2022-03-03 02:05:50|31.89|31.59|31.89|31.59|31.89|31.59|31.88|31.58|0
1646273170000|2022-03-03 02:06:10|31.88|31.58|31.89|31.59|31.89|31.59|31.88|31.58|0
1646273180000|2022-03-03 02:06:20|31.88|31.58|31.88|31.58|31.88|31.58|31.88|31.58|0
1646273190000|2022-03-03 02:06:30|31.89|31.59|31.89|31.59|31.89|31.59|31.89|31.59|0
1646273300000|2022-03-03 02:08:20|31.88|31.58|31.89|31.59|31.89|31.59|31.88|31.58|0
1646273340000|2022-03-03 02:09:00|31.88|31.58|31.89|31.59|31.89|31.59|31.88|31.58|0
1646273370000|2022-03-03 02:09:30|31.88|31.58|31.88|31.58|31.88|31.58|31.88|31.58|0
1646273410000|2022-03-03 02:10:10|31.89|31.59|31.88|31.58|31.89|31.59|31.88|31.58|0
1646273420000|2022-03-03 02:10:20|31.89|31.59|31.89|31.59|31.89|31.59|31.89|31.59|0
1646273430000|2022-03-03 02:10:30|31.88|31.58|31.88|31.58|31.88|31.58|31.88|31.58|0
1646273470000|2022-03-03 02:11:10|31.87|31.62|31.9|31.6|31.9|31.62|31.87|31.6|0
1646273480000|2022-03-03 02:11:20|31.87|31.62|31.87|31.62|31.9|31.62|31.87|31.6|0
1646273520000|2022-03-03 02:12:00|31.9|31.6|31.9|31.6|31.9|31.6|31.9|31.6|0
1646273540000|2022-03-03 02:12:20|31.87|31.62|31.87|31.62|31.87|31.62|31.87|31.62|0
1646273550000|2022-03-03 02:12:30|31.9|31.6|31.9|31.6|31.9|31.6|31.9|31.6|1
1646273560000|2022-03-03 02:12:40|31.87|31.62|31.87|31.62|31.87|31.62|31.87|31.62|0
1646273580000|2022-03-03 02:13:00|31.9|31.6|31.87|31.62|31.9|31.62|31.87|31.6|0
1646273610000|2022-03-03 02:13:30|31.85|31.6|31.85|31.6|31.85|31.6|31.85|31.6|0
1646273670000|2022-03-03 02:14:30|31.89|31.59|31.85|31.6|31.89|31.6|31.85|31.59|0
1646273750000|2022-03-03 02:15:50|31.89|31.59|31.85|31.6|31.89|31.6|31.85|31.59|0
1646273870000|2022-03-03 02:17:50|31.89|31.59|31.85|31.6|31.89|31.6|31.85|31.59|0
1646273970000|2022-03-03 02:19:30|31.82|31.57|31.82|31.57|31.82|31.57|31.82|31.57|0
1646274030000|2022-03-03 02:20:30|31.81|31.56|31.81|31.56|31.81|31.56|31.81|31.56|0
1646274040000|2022-03-03 02:20:40|31.82|31.57|31.82|31.57|31.82|31.57|31.82|31.57|0
1646274580000|2022-03-03 02:29:40|31.81|31.56|31.81|31.56|31.82|31.57|31.81|31.56|0
1646274600000|2022-03-03 02:30:00|31.82|31.57|31.82|31.57|31.82|31.57|31.82|31.57|0
1646274610000|2022-03-03 02:30:10|31.81|31.56|31.81|31.56|31.82|31.57|31.81|31.56|0
1646274660000|2022-03-03 02:31:00|31.82|31.57|31.81|31.56|31.82|31.57|31.81|31.56|0
1646274670000|2022-03-03 02:31:10|31.82|31.57|31.82|31.57|31.82|31.57|31.82|31.57|0
1646274680000|2022-03-03 02:31:20|31.81|31.56|31.81|31.56|31.81|31.56|31.81|31.56|0
1646274790000|2022-03-03 02:33:10|31.82|31.57|31.81|31.56|31.82|31.57|31.81|31.56|0
1646274880000|2022-03-03 02:34:40|31.8|31.55|31.8|31.55|31.8|31.55|31.8|31.55|0
1646274890000|2022-03-03 02:34:50|31.72|31.42|31.72|31.42|31.72|31.42|31.72|31.42|5
1646274910000|2022-03-03 02:35:10|31.7|31.4|31.7|31.4|31.7|31.4|31.7|31.4|0
1646274930000|2022-03-03 02:35:30|31.71|31.41|31.71|31.41|31.71|31.41|31.71|31.41|0
1646275000000|2022-03-03 02:36:40|31.73|31.43|31.73|31.43|31.73|31.43|31.73|31.43|0
1646275500000|2022-03-03 02:45:00|31.71|31.41|31.71|31.41|31.71|31.41|31.71|31.41|0
1646275540000|2022-03-03 02:45:40|31.64|31.34|31.64|31.34|31.64|31.34|31.64|31.34|0
1646275560000|2022-03-03 02:46:00|31.63|31.33|31.59|31.34|31.63|31.34|31.59|31.33|0
1646275570000|2022-03-03 02:46:10|31.64|31.33|31.63|31.33|31.64|31.33|31.63|31.33|0
1646275600000|2022-03-03 02:46:40|31.62|31.32|31.63|31.33|31.63|31.33|31.62|31.32|0
1646275610000|2022-03-03 02:46:50|31.59|31.34|31.59|31.34|31.59|31.34|31.59|31.34|0
1646275640000|2022-03-03 02:47:20|31.63|31.33|31.63|31.33|31.63|31.33|31.63|31.33|0
1646275650000|2022-03-03 02:47:30|31.59|31.34|31.59|31.34|31.59|31.34|31.59|31.34|0
1646275750000|2022-03-03 02:49:10|31.63|31.33|31.63|31.33|31.63|31.33|31.63|31.33|0
1646275760000|2022-03-03 02:49:20|31.64|31.34|31.64|31.34|31.64|31.34|31.64|31.34|0
1646275920000|2022-03-03 02:52:00|31.66|31.36|31.66|31.36|31.66|31.36|31.66|31.36|0
1646276080000|2022-03-03 02:54:40|31.64|31.34|31.66|31.36|31.66|31.36|31.64|31.34|0
1646276640000|2022-03-03 03:04:00|31.63|31.33|31.63|31.33|31.63|31.33|31.63|31.33|0
1646276730000|2022-03-03 03:05:30|31.61|31.31|31.61|31.31|31.62|31.32|31.61|31.31|0
1646276830000|2022-03-03 03:07:10|31.64|31.34|31.62|31.32|31.64|31.34|31.62|31.32|0
1646277070000|2022-03-03 03:11:10|31.66|31.36|31.66|31.36|31.66|31.36|31.66|31.36|0
1646277230000|2022-03-03 03:13:50|31.65|31.35|31.65|31.35|31.65|31.35|31.65|31.35|0
1646277720000|2022-03-03 03:22:00|31.63|31.33|31.63|31.33|31.63|31.33|31.63|31.33|0
1646277730000|2022-03-03 03:22:10|31.65|31.35|31.65|31.35|31.65|31.35|31.65|31.35|0
1646277990000|2022-03-03 03:26:30|31.67|31.37|31.62|31.32|31.68|31.38|31.62|31.32|0
1646278000000|2022-03-03 03:26:40|31.63|31.33|31.63|31.33|31.63|31.33|31.63|31.33|0
1646278100000|2022-03-03 03:28:20|31.65|31.35|31.63|31.33|31.66|31.36|31.63|31.33|0
1646278450000|2022-03-03 03:34:10|31.66|31.36|31.68|31.38|31.68|31.38|31.66|31.36|0
1646278630000|2022-03-03 03:37:10|31.66|31.36|31.68|31.38|31.68|31.38|31.66|31.36|0
1646278820000|2022-03-03 03:40:20|31.66|31.36|31.66|31.36|31.66|31.36|31.66|31.36|0
1646278830000|2022-03-03 03:40:30|31.68|31.38|31.68|31.38|31.68|31.38|31.68|31.38|0
1646279020000|2022-03-03 03:43:40|31.66|31.36|31.66|31.36|31.66|31.36|31.66|31.36|0
1646279190000|2022-03-03 03:46:30|31.65|31.35|31.65|31.35|31.65|31.35|31.65|31.35|0
1646279750000|2022-03-03 03:55:50|31.64|31.34|31.61|31.31|31.64|31.34|31.61|31.31|0
1646279760000|2022-03-03 03:56:00|31.63|31.33|31.63|31.33|31.63|31.33|31.63|31.33|0
1646279860000|2022-03-03 03:57:40|31.65|31.35|31.63|31.33|31.65|31.35|31.63|31.33|0
1646280430000|2022-03-03 04:07:10|31.64|31.34|31.64|31.34|31.64|31.34|31.63|31.33|0
1646280480000|2022-03-03 04:08:00|31.63|31.33|31.63|31.33|31.63|31.33|31.63|31.33|0
1646280510000|2022-03-03 04:08:30|31.64|31.34|31.64|31.34|31.64|31.34|31.64|31.34|0
1646280520000|2022-03-03 04:08:40|31.63|31.33|31.63|31.33|31.63|31.33|31.63|31.33|0
1646281360000|2022-03-03 04:22:40|31.61|31.31|31.64|31.34|31.64|31.34|31.61|31.31|0
1646281420000|2022-03-03 04:23:40|31.61|31.31|31.61|31.31|31.61|31.31|31.61|31.31|0
1646281440000|2022-03-03 04:24:00|31.63|31.33|31.63|31.33|31.63|31.33|31.63|31.33|0
1646281630000|2022-03-03 04:27:10|31.65|31.35|31.63|31.33|31.65|31.35|31.63|31.33|0
1646281710000|2022-03-03 04:28:30|31.62|31.32|31.61|31.31|31.62|31.32|31.61|31.31|0
1646281720000|2022-03-03 04:28:40|31.63|31.33|31.63|31.33|31.63|31.33|31.63|31.33|0
1646281750000|2022-03-03 04:29:10|31.61|31.31|31.61|31.31|31.61|31.31|31.61|31.31|0
1646281840000|2022-03-03 04:30:40|31.6|31.3|31.59|31.29|31.62|31.32|31.59|31.29|0
1646281940000|2022-03-03 04:32:20|31.6|31.3|31.6|31.3|31.6|31.3|31.6|31.3|0
1646282020000|2022-03-03 04:33:40|31.59|31.29|31.59|31.29|31.59|31.29|31.59|31.29|0
1646282030000|2022-03-03 04:33:50|31.6|31.3|31.61|31.31|31.61|31.31|31.6|31.3|0
1646282100000|2022-03-03 04:35:00|31.63|31.33|31.63|31.33|31.63|31.33|31.63|31.33|0
1646282280000|2022-03-03 04:38:00|31.64|31.34|31.64|31.34|31.64|31.34|31.64|31.34|0
1646282310000|2022-03-03 04:38:30|31.63|31.33|31.64|31.34|31.64|31.34|31.62|31.32|0
1646282420000|2022-03-03 04:40:20|31.66|31.36|31.63|31.33|31.66|31.36|31.63|31.33|0
1646282430000|2022-03-03 04:40:30|31.62|31.32|31.62|31.32|31.62|31.32|31.62|31.32|0
1646282450000|2022-03-03 04:40:50|31.64|31.34|31.64|31.34|31.64|31.34|31.64|31.34|0
1646282640000|2022-03-03 04:44:00|31.66|31.36|31.62|31.32|31.66|31.36|31.62|31.32|0
1646282680000|2022-03-03 04:44:40|31.63|31.33|31.62|31.32|31.63|31.33|31.62|31.32|0
1646282700000|2022-03-03 04:45:00|31.61|31.31|31.61|31.31|31.61|31.31|31.61|31.31|0
1646282710000|2022-03-03 04:45:10|31.62|31.32|31.61|31.31|31.63|31.33|31.61|31.31|0
1646282730000|2022-03-03 04:45:30|31.62|31.32|31.62|31.32|31.62|31.32|31.62|31.32|0
1646282760000|2022-03-03 04:46:00|31.64|31.34|31.64|31.34|31.64|31.34|31.64|31.34|0
1646282920000|2022-03-03 04:48:40|31.66|31.36|31.64|31.34|31.66|31.36|31.64|31.34|0
1646283460000|2022-03-03 04:57:40|31.66|31.36|31.64|31.34|31.66|31.36|31.64|31.34|0
1646283740000|2022-03-03 05:02:20|31.65|31.35|31.64|31.34|31.65|31.35|31.64|31.34|0
1646283780000|2022-03-03 05:03:00|31.65|31.35|31.65|31.35|31.65|31.35|31.65|31.35|0
1646283790000|2022-03-03 05:03:10|31.66|31.36|31.67|31.37|31.67|31.37|31.66|31.36|0
1646283870000|2022-03-03 05:04:30|31.66|31.36|31.66|31.36|31.66|31.36|31.66|31.36|0
1646283980000|2022-03-03 05:06:20|31.65|31.35|31.64|31.34|31.65|31.35|31.64|31.34|0
1646284000000|2022-03-03 05:06:40|31.62|31.32|31.62|31.32|31.62|31.32|31.62|31.32|0
1646284020000|2022-03-03 05:07:00|31.64|31.34|31.64|31.34|31.64|31.34|31.64|31.34|0
1646284150000|2022-03-03 05:09:10|31.62|31.32|31.62|31.32|31.62|31.32|31.62|31.32|0
1646284210000|2022-03-03 05:10:10|31.61|31.31|31.61|31.31|31.61|31.31|31.61|31.31|0
1646284290000|2022-03-03 05:11:30|31.62|31.32|31.62|31.32|31.62|31.32|31.62|31.32|0
1646284320000|2022-03-03 05:12:00|31.61|31.31|31.61|31.31|31.61|31.31|31.61|31.31|0
1646284410000|2022-03-03 05:13:30|31.62|31.32|31.55|31.3|31.62|31.32|31.55|31.29|0
1646284540000|2022-03-03 05:15:40|31.54|31.29|31.54|31.29|31.54|31.29|31.54|31.29|0
1646284610000|2022-03-03 05:16:50|31.55|31.3|31.55|31.3|31.55|31.3|31.55|31.3|0
1646284620000|2022-03-03 05:17:00|31.54|31.29|31.54|31.29|31.54|31.29|31.54|31.29|0
1646284650000|2022-03-03 05:17:30|31.55|31.3|31.55|31.3|31.55|31.3|31.55|31.3|0
1646284660000|2022-03-03 05:17:40|31.54|31.29|31.54|31.29|31.54|31.29|31.54|31.29|0
1646284700000|2022-03-03 05:18:20|31.56|31.31|31.57|31.32|31.57|31.32|31.56|31.31|0
1646284750000|2022-03-03 05:19:10|31.56|31.31|31.56|31.31|31.56|31.31|31.56|31.31|0
1646284770000|2022-03-03 05:19:30|31.57|31.32|31.6|31.3|31.6|31.32|31.57|31.3|0
1646284950000|2022-03-03 05:22:30|31.63|31.33|31.57|31.32|31.63|31.33|31.57|31.3|0
1646285030000|2022-03-03 05:23:50|31.61|31.31|31.61|31.31|31.61|31.31|31.61|31.31|0
1646285060000|2022-03-03 05:24:20|31.6|31.3|31.6|31.3|31.6|31.3|31.6|31.3|0
1646285070000|2022-03-03 05:24:30|31.57|31.32|31.57|31.32|31.57|31.32|31.57|31.32|0
1646285100000|2022-03-03 05:25:00|31.61|31.31|31.57|31.32|31.61|31.32|31.57|31.31|0
1646285150000|2022-03-03 05:25:50|31.61|31.31|31.61|31.31|31.61|31.31|31.61|31.31|0
1646285170000|2022-03-03 05:26:10|31.6|31.3|31.57|31.32|31.6|31.32|31.57|31.3|0
1646285200000|2022-03-03 05:26:40|31.61|31.31|31.61|31.31|31.61|31.31|31.61|31.31|0
1646285300000|2022-03-03 05:28:20|31.6|31.3|31.61|31.31|31.61|31.31|31.6|31.3|0
1646285360000|2022-03-03 05:29:20|31.63|31.33|31.63|31.33|31.63|31.33|31.63|31.33|0
1646285400000|2022-03-03 05:30:00|31.62|31.32|31.58|31.33|31.62|31.33|31.58|31.32|0
1646285410000|2022-03-03 05:30:10|31.57|31.32|31.57|31.32|31.57|31.32|31.57|31.32|0
1646285490000|2022-03-03 05:31:30|31.55|31.3|31.55|31.3|31.55|31.3|31.55|31.3|0
1646285550000|2022-03-03 05:32:30|31.57|31.32|31.57|31.32|31.57|31.32|31.57|31.32|0
1646285800000|2022-03-03 05:36:40|31.55|31.3|31.55|31.3|31.55|31.3|31.55|31.3|0
1646285810000|2022-03-03 05:36:50|31.54|31.29|31.45|31.37|31.54|31.37|31.45|31.29|0
1646285820000|2022-03-03 05:37:00|31.53|31.23|31.53|31.23|31.53|31.23|31.53|31.23|1
1646286300000|2022-03-03 05:45:00|31.58|31.28|31.53|31.23|31.58|31.28|31.53|31.23|0
1646286470000|2022-03-03 05:47:50|31.54|31.24|31.53|31.23|31.54|31.24|31.53|31.23|3
1646286530000|2022-03-03 05:48:50|31.54|31.24|31.54|31.24|31.54|31.24|31.54|31.24|0
1646286540000|2022-03-03 05:49:00|31.53|31.23|31.53|31.23|31.53|31.23|31.53|31.23|0
1646286590000|2022-03-03 05:49:50|31.54|31.24|31.54|31.24|31.55|31.25|31.54|31.24|0
1646286610000|2022-03-03 05:50:10|31.55|31.25|31.55|31.25|31.55|31.25|31.55|31.25|0
1646286620000|2022-03-03 05:50:20|31.54|31.24|31.54|31.24|31.54|31.24|31.54|31.24|0
1646286630000|2022-03-03 05:50:30|31.55|31.25|31.55|31.25|31.55|31.25|31.55|31.25|0
1646286670000|2022-03-03 05:51:10|31.54|31.24|31.54|31.24|31.54|31.24|31.54|31.24|0
1646286680000|2022-03-03 05:51:20|31.56|31.26|31.55|31.25|31.56|31.26|31.55|31.25|0
1646286780000|2022-03-03 05:53:00|31.56|31.26|31.55|31.25|31.56|31.26|31.55|31.25|0
1646286810000|2022-03-03 05:53:30|31.54|31.24|31.54|31.24|31.54|31.24|31.54|31.24|0
1646286910000|2022-03-03 05:55:10|31.59|31.29|31.55|31.25|31.61|31.31|31.55|31.25|0
1646287000000|2022-03-03 05:56:40|31.53|31.23|31.53|31.23|31.53|31.23|31.53|31.23|0
1646287020000|2022-03-03 05:57:00|31.54|31.24|31.53|31.23|31.54|31.24|31.53|31.23|0
1646287030000|2022-03-03 05:57:10|31.5|31.2|31.5|31.2|31.5|31.2|31.5|31.2|0
1646287080000|2022-03-03 05:58:00|31.51|31.21|31.51|31.21|31.51|31.21|31.51|31.21|0
1646287100000|2022-03-03 05:58:20|31.5|31.2|31.5|31.2|31.5|31.2|31.5|31.2|0
1646287110000|2022-03-03 05:58:30|31.51|31.21|31.51|31.21|31.51|31.21|31.51|31.21|0
1646287170000|2022-03-03 05:59:30|31.53|31.23|31.57|31.27|31.57|31.27|31.53|31.23|0
1646287180000|2022-03-03 05:59:40|31.56|31.26|31.56|31.26|31.57|31.27|31.56|31.26|0
1646287190000|2022-03-03 05:59:50|31.57|31.27|31.57|31.27|31.57|31.27|31.55|31.25|0
1646287210000|2022-03-03 06:00:10|31.56|31.26|31.55|31.25|31.56|31.26|31.55|31.25|0
1646287220000|2022-03-03 06:00:20|31.57|31.27|31.57|31.27|31.57|31.27|31.57|31.27|0
1646287250000|2022-03-03 06:00:50|31.56|31.26|31.55|31.25|31.56|31.26|31.55|31.25|0
1646287280000|2022-03-03 06:01:20|31.52|31.22|31.52|31.22|31.52|31.22|31.52|31.22|0
1646287340000|2022-03-03 06:02:20|31.55|31.25|31.53|31.23|31.55|31.25|31.52|31.22|0
1646287350000|2022-03-03 06:02:30|31.52|31.22|31.52|31.22|31.52|31.22|31.52|31.22|0
1646287410000|2022-03-03 06:03:30|31.47|31.21|31.46|31.21|31.47|31.21|31.46|31.21|0
1646287420000|2022-03-03 06:03:40|31.47|31.22|31.47|31.22|31.47|31.22|31.47|31.22|0
1646287460000|2022-03-03 06:04:20|31.44|31.19|31.45|31.2|31.45|31.2|31.44|31.19|0
1646287500000|2022-03-03 06:05:00|31.47|31.22|31.47|31.22|31.47|31.22|31.47|31.22|0
1646287520000|2022-03-03 06:05:20|31.48|31.23|31.48|31.23|31.48|31.23|31.48|31.23|0
1646287530000|2022-03-03 06:05:30|31.47|31.22|31.48|31.23|31.48|31.23|31.47|31.22|0
1646287540000|2022-03-03 06:05:40|31.52|31.22|31.52|31.22|31.52|31.22|31.52|31.22|0
1646287560000|2022-03-03 06:06:00|31.48|31.23|31.48|31.23|31.48|31.23|31.48|31.23|0
1646287590000|2022-03-03 06:06:30|31.5|31.25|31.5|31.25|31.5|31.25|31.5|31.25|0
1646287610000|2022-03-03 06:06:50|31.53|31.23|31.5|31.25|31.53|31.25|31.5|31.23|0
1646287700000|2022-03-03 06:08:20|31.53|31.23|31.53|31.23|31.53|31.23|31.53|31.23|0
1646287710000|2022-03-03 06:08:30|31.5|31.25|31.5|31.25|31.5|31.25|31.5|31.25|0
1646287730000|2022-03-03 06:08:50|31.53|31.23|31.53|31.23|31.53|31.23|31.53|31.23|0
1646287780000|2022-03-03 06:09:40|31.52|31.22|31.52|31.22|31.52|31.22|31.52|31.22|0
1646287890000|2022-03-03 06:11:30|31.5|31.2|31.52|31.22|31.52|31.22|31.5|31.2|0
1646287920000|2022-03-03 06:12:00|31.47|31.23|31.48|31.23|31.48|31.23|31.47|31.23|0
1646287930000|2022-03-03 06:12:10|31.47|31.22|31.47|31.22|31.47|31.22|31.47|31.22|0
1646287950000|2022-03-03 06:12:30|31.48|31.23|31.48|31.23|31.48|31.23|31.48|31.23|0
1646288100000|2022-03-03 06:15:00|31.47|31.22|31.47|31.22|31.47|31.22|31.47|31.22|0
1646288140000|2022-03-03 06:15:40|31.48|31.23|31.48|31.23|31.48|31.23|31.48|31.23|0
1646288160000|2022-03-03 06:16:00|31.47|31.22|31.47|31.22|31.47|31.22|31.47|31.22|0
1646288170000|2022-03-03 06:16:10|31.48|31.23|31.48|31.23|31.48|31.23|31.48|31.23|0
1646288190000|2022-03-03 06:16:30|31.52|31.22|31.52|31.22|31.52|31.22|31.52|31.22|0
1646288200000|2022-03-03 06:16:40|31.53|31.23|31.53|31.23|31.53|31.23|31.53|31.23|0
1646288220000|2022-03-03 06:17:00|31.54|31.29|31.54|31.29|31.54|31.29|31.54|31.29|12
1646288230000|2022-03-03 06:17:10|31.59||31.59||31.59||31.59||0
1646288240000|2022-03-03 06:17:20|31.57|31.27|31.56|31.31|31.57|31.31|31.56|31.27|0
1646288260000|2022-03-03 06:17:40|31.49|31.41|31.55|31.25|31.58|31.41|31.49|31.25|1
1646288280000|2022-03-03 06:18:00|31.54|31.24|31.54|31.24|31.54|31.24|31.54|31.24|0
1646288460000|2022-03-03 06:21:00|31.57|31.27|31.57|31.27|31.57|31.27|31.57|31.27|0
1646288480000|2022-03-03 06:21:20|31.54|31.24|31.54|31.24|31.54|31.24|31.54|31.24|0
1646288520000|2022-03-03 06:22:00|31.57|31.27|31.57|31.27|31.58|31.28|31.57|31.27|0
1646288680000|2022-03-03 06:24:40|31.55|31.25|31.55|31.25|31.55|31.25|31.55|31.25|0
1646288860000|2022-03-03 06:27:40|31.56|31.26|31.56|31.26|31.56|31.26|31.56|31.26|0
1646288870000|2022-03-03 06:27:50|31.55|31.25|31.56|31.26|31.56|31.26|31.55|31.25|0
1646288890000|2022-03-03 06:28:10|31.58|31.28|31.58|31.28|31.58|31.28|31.58|31.28|0
1646288900000|2022-03-03 06:28:20|31.56|31.26|31.56|31.26|31.56|31.26|31.56|31.26|0
1646288910000|2022-03-03 06:28:30|31.55|31.25|31.55|31.25|31.55|31.25|31.55|31.25|0
1646288920000|2022-03-03 06:28:40|31.56|31.26|31.56|31.26|31.56|31.26|31.56|31.26|0
1646288930000|2022-03-03 06:28:50|31.58|31.28|31.56|31.26|31.59|31.29|31.56|31.26|0
1646288970000|2022-03-03 06:29:30|31.57|31.27|31.57|31.27|31.57|31.27|31.57|31.27|0
1646288980000|2022-03-03 06:29:40|31.56|31.26|31.57|31.27|31.57|31.27|31.56|31.26|0
1646288990000|2022-03-03 06:29:50|31.59|31.29|31.57|31.27|31.59|31.29|31.56|31.26|0
1646289010000|2022-03-03 06:30:10|31.59|31.29|31.59|31.29|31.59|31.29|31.59|31.29|0
1646289040000|2022-03-03 06:30:40|31.57|31.27|31.57|31.27|31.57|31.27|31.57|31.27|0
1646289060000|2022-03-03 06:31:00|31.58|31.28|31.61|31.31|31.61|31.31|31.58|31.28|0
1646289070000|2022-03-03 06:31:10|31.6|31.3|31.61|31.31|31.61|31.31|31.58|31.28|0
1646289080000|2022-03-03 06:31:20|31.63|31.33|31.63|31.33|31.63|31.33|31.63|31.33|0
1646289090000|2022-03-03 06:31:30|31.61|31.31|31.61|31.31|31.61|31.31|31.61|31.31|0
1646289110000|2022-03-03 06:31:50|31.62|31.32|31.62|31.32|31.62|31.32|31.62|31.32|0
1646289160000|2022-03-03 06:32:40|31.63|31.33|31.66|31.36|31.66|31.36|31.63|31.33|0
1646289170000|2022-03-03 06:32:50|31.65|31.35|31.65|31.35|31.65|31.35|31.65|31.35|0
1646289200000|2022-03-03 06:33:20|31.64|31.34|31.64|31.34|31.64|31.34|31.64|31.34|0
1646289420000|2022-03-03 06:37:00|31.62|31.32|31.62|31.32|31.62|31.32|31.62|31.32|0
1646289480000|2022-03-03 06:38:00|31.61|31.31|31.61|31.31|31.61|31.31|31.61|31.31|0
1646289490000|2022-03-03 06:38:10|31.62|31.32|31.62|31.32|31.62|31.32|31.62|31.32|0
1646289520000|2022-03-03 06:38:40|31.64|31.34|31.64|31.34|31.64|31.34|31.64|31.34|0
1646289530000|2022-03-03 06:38:50|31.62|31.32|31.62|31.32|31.62|31.32|31.62|31.32|0
1646289540000|2022-03-03 06:39:00|31.64|31.34|31.61|31.31|31.64|31.34|31.61|31.31|0
1646289550000|2022-03-03 06:39:10|31.62|31.32|31.62|31.32|31.62|31.32|31.62|31.32|0
1646289690000|2022-03-03 06:41:30|31.64|31.34|31.64|31.34|31.64|31.34|31.64|31.34|0
1646289700000|2022-03-03 06:41:40|31.62|31.32|31.62|31.32|31.62|31.32|31.62|31.32|0
1646289790000|2022-03-03 06:43:10|31.61|31.31|31.61|31.31|31.61|31.31|31.61|31.31|0
1646289810000|2022-03-03 06:43:30|31.62|31.32|31.62|31.32|31.62|31.32|31.62|31.32|0
1646290020000|2022-03-03 06:47:00|31.61|31.31|31.61|31.31|31.61|31.31|31.61|31.31|0
1646290050000|2022-03-03 06:47:30|31.59|31.29|31.61|31.31|31.61|31.31|31.59|31.29|0
1646290060000|2022-03-03 06:47:40|31.59|31.29|31.61|31.31|31.61|31.31|31.59|31.29|0
1646290070000|2022-03-03 06:47:50|31.59|31.29|31.59|31.29|31.59|31.29|31.59|31.29|0
1646290080000|2022-03-03 06:48:00|31.58|31.28|31.58|31.28|31.59|31.29|31.58|31.28|0
1646290190000|2022-03-03 06:49:50|31.59|31.29|31.61|31.31|31.61|31.31|31.59|31.29|0
1646290250000|2022-03-03 06:50:50|31.6|31.3|31.6|31.3|31.6|31.3|31.6|31.3|0
1646290270000|2022-03-03 06:51:10|31.61|31.31|31.6|31.3|31.61|31.31|31.6|31.3|0
1646290280000|2022-03-03 06:51:20|31.61|31.31|31.6|31.3|31.61|31.31|31.6|31.3|0
1646290290000|2022-03-03 06:51:30|31.61|31.31|31.6|31.3|31.61|31.31|31.6|31.3|0
1646290300000|2022-03-03 06:51:40|31.61|31.31|31.61|31.31|31.61|31.31|31.61|31.31|0
1646290320000|2022-03-03 06:52:00|31.6|31.3|31.6|31.3|31.6|31.3|31.6|31.3|0
1646290350000|2022-03-03 06:52:30|31.58|31.28|31.58|31.28|31.58|31.28|31.58|31.28|0
1646290380000|2022-03-03 06:53:00|31.57|31.27|31.57|31.27|31.57|31.27|31.57|31.27|0
1646290480000|2022-03-03 06:54:40|31.53|31.28|31.53|31.28|31.53|31.28|31.53|31.28|0
1646290500000|2022-03-03 06:55:00|31.57|31.27|31.54|31.29|31.57|31.29|31.53|31.27|0
1646290510000|2022-03-03 06:55:10|31.57|31.27|31.53|31.28|31.57|31.28|31.53|31.27|0
1646290520000|2022-03-03 06:55:20|31.57|31.27|31.53|31.28|31.57|31.28|31.53|31.27|0
1646290530000|2022-03-03 06:55:30|31.57|31.27|31.53|31.28|31.57|31.29|31.53|31.27|0
1646290560000|2022-03-03 06:56:00|31.52|31.27|31.52|31.27|31.52|31.27|31.52|31.27|0
1646290620000|2022-03-03 06:57:00|31.53|31.28|31.53|31.28|31.53|31.28|31.53|31.28|0
1646290630000|2022-03-03 06:57:10|31.52|31.27|31.52|31.27|31.52|31.27|31.52|31.27|0
1646290660000|2022-03-03 06:57:40|31.53|31.28|31.53|31.28|31.53|31.28|31.53|31.28|0
1646290680000|2022-03-03 06:58:00|31.5|31.25|31.5|31.25|31.5|31.25|31.5|31.25|0
1646290690000|2022-03-03 06:58:10|31.48|31.18|31.48|31.18|31.48|31.18|31.48|31.18|2
1646290770000|2022-03-03 06:59:30|31.49|31.19|31.49|31.19|31.49|31.19|31.49|31.19|0
1646290800000|2022-03-03 07:00:00|31.46|31.21|31.46|31.21|31.46|31.21|31.46|31.21|0
1646290810000|2022-03-03 07:00:10|31.45|31.2|31.37|31.29|31.45|31.29|31.37|31.2|0
1646290820000|2022-03-03 07:00:20|31.4|31.32|31.53|31.28|31.53|31.34|31.4|31.27|1
1646290850000|2022-03-03 07:00:50|31.52|31.27|31.52|31.27|31.52|31.27|31.52|31.27|0
1646290860000|2022-03-03 07:01:00|31.51|31.26|31.44|31.19|31.51|31.34|31.36|31.19|3
1646290870000|2022-03-03 07:01:10|31.43|31.18|31.42|31.17|31.43|31.18|31.42|31.17|0
1646290880000|2022-03-03 07:01:20|31.43|31.18|31.43|31.18|31.43|31.18|31.43|31.18|0
1646290890000|2022-03-03 07:01:30|31.42|31.17|31.42|31.17|31.42|31.17|31.42|31.17|0
1646290920000|2022-03-03 07:02:00|31.43|31.18|31.43|31.18|31.43|31.18|31.43|31.18|0
1646290930000|2022-03-03 07:02:10|31.35|31.27|31.35|31.27|31.35|31.27|31.35|31.27|0
1646290940000|2022-03-03 07:02:20|31.36|31.28|31.47|31.22|31.47|31.29|31.36|31.22|1
1646290950000|2022-03-03 07:02:30|31.45|31.2|31.47|31.22|31.48|31.23|31.45|31.2|0
1646290960000|2022-03-03 07:02:40|31.48|31.23|31.53|31.23|31.53|31.24|31.48|31.23|0
1646291030000|2022-03-03 07:03:50|31.51|31.26|31.51|31.26|31.51|31.26|31.51|31.26|0
1646291040000|2022-03-03 07:04:00|31.52|31.27|31.52|31.27|31.52|31.27|31.52|31.27|0
1646291050000|2022-03-03 07:04:10|31.53|31.28|31.51|31.26|31.54|31.29|31.51|31.26|6
1646291080000|2022-03-03 07:04:40|31.53|31.23|31.53|31.28|31.55|31.28|31.53|31.23|15
1646291090000|2022-03-03 07:04:50|31.55|31.25|31.53|31.28|31.55|31.28|31.53|31.25|0
1646291100000|2022-03-03 07:05:00|31.57|31.27|31.57|31.27|31.57|31.28|31.53|31.26|0
1646291110000|2022-03-03 07:05:10|31.58|31.28|31.58|31.33|31.6|31.33|31.58|31.28|0
1646291130000|2022-03-03 07:05:30|31.62|31.32|31.63|31.33|31.63|31.33|31.62|31.32|0
1646291140000|2022-03-03 07:05:40|31.62|31.37|31.63|31.33|31.63|31.37|31.62|31.33|0
1646291160000|2022-03-03 07:06:00|31.62|31.37|31.63|31.38|31.63|31.38|31.62|31.37|0
1646291170000|2022-03-03 07:06:10|31.61|31.36|31.61|31.36|31.61|31.36|31.61|31.36|0
1646291180000|2022-03-03 07:06:20|31.62|31.37|31.63|31.38|31.63|31.38|31.62|31.37|0
1646291190000|2022-03-03 07:06:30|31.64|31.39|31.63|31.38|31.64|31.39|31.63|31.38|0
1646291220000|2022-03-03 07:07:00|31.53|31.45|31.58|31.33|31.59|31.45|31.52|31.33|7
1646291230000|2022-03-03 07:07:10|31.56|31.31|31.56|31.31|31.56|31.31|31.56|31.31|0
1646291270000|2022-03-03 07:07:50|31.55|31.3|31.54|31.29|31.55|31.3|31.54|31.29|0
1646291290000|2022-03-03 07:08:10|31.57|31.32|31.53|31.28|31.57|31.32|31.53|31.28|0
1646291310000|2022-03-03 07:08:30|31.56|31.31|31.58|31.33|31.58|31.33|31.54|31.29|0
1646291320000|2022-03-03 07:08:40|31.56|31.31|31.56|31.31|31.56|31.31|31.56|31.31|0
1646291330000|2022-03-03 07:08:50|31.55|31.3|31.55|31.3|31.55|31.3|31.55|31.3|0
1646291340000|2022-03-03 07:09:00|31.56|31.31|31.54|31.29|31.56|31.31|31.54|31.29|0
1646291350000|2022-03-03 07:09:10|31.55|31.3|31.54|31.29|31.55|31.3|31.54|31.29|0
1646291370000|2022-03-03 07:09:30|31.58|31.33|31.58|31.33|31.58|31.33|31.58|31.33|0
1646291400000|2022-03-03 07:10:00|31.57|31.32|31.57|31.32|31.57|31.32|31.57|31.32|0
1646291450000|2022-03-03 07:10:50|31.46|31.38|31.53|31.28|31.53|31.38|31.46|31.28|0
1646291460000|2022-03-03 07:11:00|31.44|31.36|31.44|31.36|31.44|31.36|31.44|31.36|0
1646291500000|2022-03-03 07:11:40|31.45|31.37|31.45|31.37|31.45|31.37|31.45|31.37|0
1646291510000|2022-03-03 07:11:50|31.55|31.3|31.57|31.32|31.57|31.41|31.49|31.3|1
1646291520000|2022-03-03 07:12:00|31.49|31.41|31.47|31.39|31.49|31.41|31.47|31.39|0
1646291530000|2022-03-03 07:12:10|31.48|31.4|31.51|31.43|31.51|31.43|31.48|31.4|0
1646291540000|2022-03-03 07:12:20|31.5|31.42|31.51|31.43|31.51|31.43|31.5|31.42|0
1646291560000|2022-03-03 07:12:40|31.5|31.42|31.53|31.28|31.55|31.42|31.49|31.28|3
1646291580000|2022-03-03 07:13:00|31.54|31.29|31.53|31.28|31.54|31.29|31.53|31.28|0
1646291610000|2022-03-03 07:13:30|31.44|31.36|31.44|31.36|31.44|31.36|31.44|31.36|0
1646291670000|2022-03-03 07:14:30|31.45|31.37|31.45|31.37|31.45|31.37|31.45|31.37|0
1646291700000|2022-03-03 07:15:00|31.44|31.36|31.44|31.36|31.44|31.36|31.44|31.36|0
1646291730000|2022-03-03 07:15:30|31.45|31.37|31.46|31.38|31.46|31.38|31.44|31.36|1
1646291740000|2022-03-03 07:15:40|31.57|31.32|31.59|31.34|31.59|31.41|31.48|31.32|0
1646291750000|2022-03-03 07:15:50|31.49|31.41|31.55|31.3|31.57|31.41|31.48|31.3|0
1646291760000|2022-03-03 07:16:00|31.48|31.4|31.51|31.43|31.51|31.43|31.48|31.4|0
1646291780000|2022-03-03 07:16:20|31.5|31.42|31.51|31.43|31.51|31.43|31.5|31.42|0
1646291790000|2022-03-03 07:16:30|31.52|31.44|31.54|31.46|31.54|31.46|31.52|31.44|0
1646291820000|2022-03-03 07:17:00|31.6|31.35|31.6|31.35|31.6|31.35|31.6|31.35|1
1646291830000|2022-03-03 07:17:10|31.53|31.45|31.51|31.43|31.6|31.45|31.51|31.35|0
1646291850000|2022-03-03 07:17:30|31.48|31.4|31.47|31.39|31.48|31.4|31.46|31.38|0
1646291860000|2022-03-03 07:17:40|31.46|31.38|31.46|31.38|31.46|31.38|31.46|31.38|0
1646291960000|2022-03-03 07:19:20|31.41|31.33|31.41|31.33|31.41|31.33|31.41|31.33|0
1646291980000|2022-03-03 07:19:40|31.5|31.25|31.5|31.25|31.5|31.25|31.5|31.25|0
1646292000000|2022-03-03 07:20:00|31.41|31.33|31.41|31.33|31.41|31.33|31.41|31.33|0
1646292030000|2022-03-03 07:20:30|31.4|31.32|31.4|31.32|31.4|31.32|31.4|31.32|0
1646292090000|2022-03-03 07:21:30|31.45|31.2|31.45|31.2|31.45|31.2|31.45|31.2|1
1646292100000|2022-03-03 07:21:40|31.35|31.27|31.35|31.27|31.35|31.27|31.34|31.26|0
1646292130000|2022-03-03 07:22:10|31.34|31.26|31.39|31.31|31.39|31.31|31.34|31.26|1
1646292140000|2022-03-03 07:22:20|31.37|31.29|31.39|31.31|31.39|31.31|31.37|31.29|0
1646292160000|2022-03-03 07:22:40|31.4|31.32|31.4|31.32|31.4|31.32|31.39|31.31|0
1646292200000|2022-03-03 07:23:20|31.41|31.33|31.42|31.34|31.42|31.34|31.41|31.33|1
1646292210000|2022-03-03 07:23:30|31.41|31.33|31.43|31.35|31.43|31.35|31.41|31.33|0
1646292240000|2022-03-03 07:24:00|31.41|31.33|31.41|31.33|31.41|31.33|31.41|31.33|4
1646292260000|2022-03-03 07:24:20|31.42|31.34|31.41|31.33|31.42|31.34|31.41|31.33|0
1646292270000|2022-03-03 07:24:30|31.4|31.32|31.41|31.33|31.41|31.33|31.4|31.32|0
1646292280000|2022-03-03 07:24:40|31.4|31.32|31.4|31.32|31.4|31.32|31.4|31.32|0
1646292290000|2022-03-03 07:24:50|31.41|31.33|31.41|31.33|31.41|31.33|31.41|31.33|0
1646292300000|2022-03-03 07:25:00|31.4|31.32|31.43|31.35|31.43|31.35|31.4|31.32|0
1646292310000|2022-03-03 07:25:10|31.42|31.34|31.41|31.33|31.43|31.35|31.41|31.33|0
1646292320000|2022-03-03 07:25:20|31.42|31.34|31.41|31.33|31.42|31.34|31.41|31.33|0
1646292330000|2022-03-03 07:25:30|31.42|31.34|31.42|31.34|31.43|31.35|31.42|31.34|0
1646292340000|2022-03-03 07:25:40|31.41|31.33|31.43|31.35|31.43|31.35|31.41|31.33|0
1646292350000|2022-03-03 07:25:50|31.44|31.36|31.44|31.36|31.44|31.36|31.44|31.36|0
1646292360000|2022-03-03 07:26:00|31.43|31.35|31.43|31.35|31.44|31.36|31.43|31.35|0
1646292370000|2022-03-03 07:26:10|31.44|31.36|31.43|31.35|31.44|31.36|31.43|31.35|0
1646292380000|2022-03-03 07:26:20|31.42|31.34|31.39|31.31|31.43|31.35|31.39|31.31|4
1646292390000|2022-03-03 07:26:30|31.37|31.29|31.35|31.27|31.37|31.29|31.35|31.27|0
1646292400000|2022-03-03 07:26:40|31.36|31.28|31.35|31.27|31.36|31.28|31.35|31.27|0
1646292420000|2022-03-03 07:27:00|31.36|31.28|31.4|31.32|31.4|31.32|31.36|31.28|0
1646292430000|2022-03-03 07:27:10|31.41|31.33|31.41|31.33|31.41|31.33|31.39|31.31|0
1646292450000|2022-03-03 07:27:30|31.4|31.32|31.4|31.32|31.41|31.33|31.4|31.32|0
1646292470000|2022-03-03 07:27:50|31.41|31.33|31.4|31.32|31.41|31.33|31.4|31.32|0
1646292480000|2022-03-03 07:28:00|31.41|31.33|31.4|31.32|31.41|31.33|31.4|31.32|0
1646292500000|2022-03-03 07:28:20|31.41|31.33|31.43|31.35|31.43|31.35|31.41|31.33|1
1646292510000|2022-03-03 07:28:30|31.44|31.36|31.45|31.37|31.46|31.38|31.44|31.36|0
1646292520000|2022-03-03 07:28:40|31.46|31.38|31.43|31.35|31.46|31.38|31.43|31.35|0
1646292530000|2022-03-03 07:28:50|31.46|31.38|31.46|31.38|31.47|31.39|31.46|31.38|0
1646292540000|2022-03-03 07:29:00|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|0
1646292550000|2022-03-03 07:29:10|31.48|31.4|31.49|31.41|31.49|31.41|31.48|31.4|0
1646292560000|2022-03-03 07:29:20|31.48|31.4|31.47|31.39|31.48|31.4|31.47|31.39|0
1646292570000|2022-03-03 07:29:30|31.48|31.4|31.49|31.41|31.49|31.41|31.48|31.4|0
1646292590000|2022-03-03 07:29:50|31.52|31.44|31.55|31.47|31.55|31.47|31.5|31.42|0
1646292600000|2022-03-03 07:30:00|31.58|31.5|31.6|31.52|31.6|31.52|31.58|31.5|2
1646292620000|2022-03-03 07:30:20|31.59|31.51|31.6|31.52|31.6|31.52|31.59|31.51|0
1646292630000|2022-03-03 07:30:30|31.61|31.53|31.59|31.51|31.61|31.53|31.59|31.51|4
1646292650000|2022-03-03 07:30:50|31.57|31.49|31.57|31.49|31.58|31.5|31.55|31.47|12
1646292660000|2022-03-03 07:31:00|31.55|31.47|31.58|31.5|31.59|31.51|31.55|31.47|1
1646292670000|2022-03-03 07:31:10|31.59|31.51|31.58|31.5|31.59|31.51|31.58|31.5|0
1646292680000|2022-03-03 07:31:20|31.59|31.51|31.59|31.51|31.59|31.51|31.58|31.5|0
1646292690000|2022-03-03 07:31:30|31.6|31.52|31.64|31.56|31.64|31.56|31.6|31.52|0
1646292700000|2022-03-03 07:31:40|31.65|31.57|31.67|31.59|31.69|31.61|31.64|31.56|36
1646292710000|2022-03-03 07:31:50|31.7|31.62|31.7|31.62|31.71|31.63|31.7|31.62|7
1646292720000|2022-03-03 07:32:00|31.69|31.61|31.69|31.61|31.7|31.62|31.66|31.58|0
1646292730000|2022-03-03 07:32:10|31.67|31.59|31.7|31.62|31.7|31.62|31.66|31.58|0
1646292740000|2022-03-03 07:32:20|31.69|31.61|31.66|31.58|31.7|31.62|31.66|31.58|0
1646292750000|2022-03-03 07:32:30|31.62|31.54|31.6|31.52|31.62|31.54|31.6|31.52|7
1646292760000|2022-03-03 07:32:40|31.59|31.51|31.61|31.53|31.63|31.55|31.59|31.51|0
1646292770000|2022-03-03 07:32:50|31.6|31.52|31.6|31.52|31.6|31.52|31.6|31.52|0
1646292780000|2022-03-03 07:33:00|31.61|31.53|31.6|31.52|31.62|31.54|31.6|31.52|0
1646292790000|2022-03-03 07:33:10|31.61|31.53|31.65|31.57|31.65|31.57|31.61|31.53|0
1646292800000|2022-03-03 07:33:20|31.64|31.56|31.65|31.57|31.65|31.57|31.64|31.56|0
1646292810000|2022-03-03 07:33:30|31.66|31.58|31.67|31.59|31.67|31.59|31.66|31.58|2
1646292820000|2022-03-03 07:33:40|31.66|31.58|31.67|31.59|31.67|31.59|31.66|31.58|0
1646292840000|2022-03-03 07:34:00|31.66|31.58|31.67|31.59|31.67|31.59|31.66|31.58|0
1646292850000|2022-03-03 07:34:10|31.66|31.58|31.67|31.59|31.67|31.59|31.66|31.58|0
1646292860000|2022-03-03 07:34:20|31.66|31.58|31.67|31.59|31.67|31.59|31.66|31.58|0
1646292870000|2022-03-03 07:34:30|31.66|31.58|31.67|31.59|31.67|31.59|31.63|31.55|0
1646292900000|2022-03-03 07:35:00|31.68|31.6|31.67|31.59|31.69|31.61|31.66|31.58|0
1646292930000|2022-03-03 07:35:30|31.68|31.6|31.67|31.59|31.68|31.6|31.67|31.59|0
1646292940000|2022-03-03 07:35:40|31.68|31.6|31.67|31.59|31.68|31.6|31.67|31.59|0
1646292960000|2022-03-03 07:36:00|31.66|31.58|31.66|31.58|31.66|31.58|31.66|31.58|0
1646292970000|2022-03-03 07:36:10|31.67|31.59|31.67|31.59|31.67|31.59|31.66|31.58|0
1646292980000|2022-03-03 07:36:20|31.66|31.58|31.67|31.59|31.67|31.59|31.66|31.58|0
1646292990000|2022-03-03 07:36:30|31.66|31.58|31.67|31.59|31.67|31.59|31.66|31.58|0
1646293020000|2022-03-03 07:37:00|31.66|31.58|31.67|31.59|31.67|31.59|31.66|31.58|0
1646293030000|2022-03-03 07:37:10|31.66|31.58|31.67|31.59|31.67|31.59|31.66|31.58|0
1646293040000|2022-03-03 07:37:20|31.66|31.58|31.63|31.55|31.67|31.59|31.63|31.55|0
1646293050000|2022-03-03 07:37:30|31.65|31.57|31.67|31.59|31.67|31.59|31.65|31.57|1
1646293060000|2022-03-03 07:37:40|31.66|31.58|31.65|31.57|31.68|31.6|31.63|31.55|21
1646293070000|2022-03-03 07:37:50|31.64|31.56|31.67|31.59|31.67|31.59|31.63|31.55|2
1646293080000|2022-03-03 07:38:00|31.66|31.58|31.67|31.59|31.67|31.59|31.66|31.58|0
1646293130000|2022-03-03 07:38:50|31.68|31.6|31.68|31.6|31.68|31.6|31.68|31.6|0
1646293140000|2022-03-03 07:39:00|31.69|31.61|31.68|31.6|31.69|31.61|31.68|31.6|1
1646293150000|2022-03-03 07:39:10|31.67|31.59|31.67|31.59|31.67|31.59|31.67|31.59|0
1646293180000|2022-03-03 07:39:40|31.68|31.6|31.67|31.59|31.68|31.6|31.67|31.59|0
1646293190000|2022-03-03 07:39:50|31.68|31.6|31.69|31.61|31.69|31.61|31.68|31.6|0
1646293200000|2022-03-03 07:40:00|31.7|31.62|31.8|31.72|31.8|31.72|31.69|31.61|42
1646293210000|2022-03-03 07:40:10|31.79|31.71|31.75|31.67|31.79|31.71|31.72|31.64|28
1646293220000|2022-03-03 07:40:20|31.76|31.68|31.8|31.72|31.83|31.75|31.76|31.68|8
1646293230000|2022-03-03 07:40:30|31.78|31.7|31.76|31.68|31.78|31.7|31.76|31.68|47
1646293240000|2022-03-03 07:40:40|31.75|31.67|31.75|31.67|31.75|31.67|31.75|31.67|5
1646293250000|2022-03-03 07:40:50|31.77|31.69|31.77|31.69|31.77|31.69|31.77|31.69|0
1646293260000|2022-03-03 07:41:00|31.75|31.67|31.81|31.73|31.81|31.73|31.75|31.67|4
1646293270000|2022-03-03 07:41:10|31.8|31.72|31.75|31.67|31.8|31.72|31.75|31.67|2
1646293280000|2022-03-03 07:41:20|31.76|31.68|31.77|31.69|31.77|31.69|31.75|31.67|0
1646293290000|2022-03-03 07:41:30|31.8|31.72|31.8|31.72|31.81|31.73|31.78|31.7|2
1646293310000|2022-03-03 07:41:50|31.81|31.73|31.8|31.72|31.81|31.73|31.8|31.72|0
1646293320000|2022-03-03 07:42:00|31.81|31.73|31.75|31.67|31.81|31.73|31.74|31.66|0
1646293330000|2022-03-03 07:42:10|31.74|31.66|31.75|31.67|31.8|31.72|31.74|31.66|0
1646293340000|2022-03-03 07:42:20|31.74|31.66|31.8|31.72|31.81|31.73|31.74|31.66|1
1646293350000|2022-03-03 07:42:30|31.79|31.71|31.76|31.68|31.79|31.71|31.76|31.68|0
1646293360000|2022-03-03 07:42:40|31.78|31.7|31.77|31.69|31.81|31.73|31.76|31.68|4
1646293370000|2022-03-03 07:42:50|31.76|31.68|31.76|31.68|31.77|31.69|31.76|31.68|20
1646293390000|2022-03-03 07:43:10|31.78|31.7|31.75|31.67|31.78|31.7|31.75|31.67|21
1646293400000|2022-03-03 07:43:20|31.76|31.68|31.75|31.67|31.78|31.7|31.75|31.67|0
1646293410000|2022-03-03 07:43:30|31.76|31.68|31.73|31.65|31.76|31.68|31.73|31.65|0
1646293420000|2022-03-03 07:43:40|31.69|31.61|31.68|31.6|31.71|31.63|31.68|31.6|4
1646293430000|2022-03-03 07:43:50|31.69|31.61|31.71|31.63|31.71|31.63|31.68|31.6|2
1646293440000|2022-03-03 07:44:00|31.69|31.61|31.71|31.63|31.71|31.63|31.69|31.61|0
1646293450000|2022-03-03 07:44:10|31.73|31.65|31.73|31.65|31.73|31.65|31.71|31.63|0
1646293460000|2022-03-03 07:44:20|31.72|31.64|31.69|31.61|31.72|31.64|31.69|31.61|3
1646293470000|2022-03-03 07:44:30|31.68|31.6|31.71|31.63|31.71|31.63|31.68|31.6|0
1646293480000|2022-03-03 07:44:40|31.72|31.64|31.69|31.61|31.73|31.65|31.69|31.61|1
1646293490000|2022-03-03 07:44:50|31.68|31.6|31.69|31.61|31.71|31.63|31.67|31.59|0
1646293500000|2022-03-03 07:45:00|31.71|31.63|31.77|31.69|31.78|31.7|31.71|31.63|17
1646293510000|2022-03-03 07:45:10|31.76|31.68|31.72|31.64|31.76|31.68|31.72|31.64|0
1646293520000|2022-03-03 07:45:20|31.73|31.65|31.72|31.64|31.73|31.65|31.72|31.64|0
1646293530000|2022-03-03 07:45:30|31.73|31.65|31.72|31.64|31.73|31.65|31.72|31.64|0
1646293540000|2022-03-03 07:45:40|31.73|31.65|31.73|31.65|31.73|31.65|31.72|31.64|0
1646293550000|2022-03-03 07:45:50|31.72|31.64|31.76|31.68|31.76|31.68|31.72|31.64|0
1646293560000|2022-03-03 07:46:00|31.77|31.69|31.74|31.66|31.78|31.7|31.74|31.66|0
1646293570000|2022-03-03 07:46:10|31.75|31.67|31.77|31.69|31.77|31.69|31.74|31.66|0
1646293580000|2022-03-03 07:46:20|31.78|31.7|31.74|31.66|31.79|31.71|31.73|31.65|13
1646293590000|2022-03-03 07:46:30|31.76|31.68|31.73|31.65|31.76|31.68|31.73|31.65|0
1646293600000|2022-03-03 07:46:40|31.74|31.66|31.78|31.7|31.79|31.71|31.74|31.66|1
1646293610000|2022-03-03 07:46:50|31.79|31.71|31.79|31.71|31.79|31.71|31.78|31.7|0
1646293620000|2022-03-03 07:47:00|31.78|31.7|31.78|31.7|31.79|31.71|31.77|31.69|0
1646293630000|2022-03-03 07:47:10|31.79|31.71|31.78|31.7|31.79|31.71|31.78|31.7|0
1646293640000|2022-03-03 07:47:20|31.79|31.71|31.75|31.67|31.79|31.71|31.75|31.67|0
1646293650000|2022-03-03 07:47:30|31.76|31.68|31.75|31.67|31.76|31.68|31.72|31.64|0
1646293660000|2022-03-03 07:47:40|31.76|31.68|31.75|31.67|31.77|31.69|31.72|31.64|0
1646293670000|2022-03-03 07:47:50|31.76|31.68|31.71|31.63|31.76|31.68|31.71|31.63|4
1646293690000|2022-03-03 07:48:10|31.68|31.6|31.74|31.66|31.75|31.67|31.68|31.6|1
1646293700000|2022-03-03 07:48:20|31.72|31.64|31.71|31.63|31.72|31.64|31.71|31.63|0
1646293710000|2022-03-03 07:48:30|31.72|31.64|31.71|31.63|31.72|31.64|31.71|31.63|0
1646293720000|2022-03-03 07:48:40|31.72|31.64|31.73|31.65|31.75|31.67|31.71|31.63|0
1646293730000|2022-03-03 07:48:50|31.75|31.67|31.76|31.68|31.77|31.69|31.74|31.66|0
1646293740000|2022-03-03 07:49:00|31.77|31.69|31.78|31.7|31.78|31.7|31.77|31.69|1
1646293750000|2022-03-03 07:49:10|31.77|31.69|31.77|31.69|31.77|31.69|31.77|31.69|0
1646293760000|2022-03-03 07:49:20|31.76|31.68|31.76|31.68|31.76|31.68|31.76|31.68|1
1646293770000|2022-03-03 07:49:30|31.75|31.67|31.76|31.68|31.77|31.69|31.75|31.67|0
1646293780000|2022-03-03 07:49:40|31.77|31.69|31.76|31.68|31.77|31.69|31.76|31.68|0
1646293790000|2022-03-03 07:49:50|31.72|31.64|31.72|31.64|31.72|31.64|31.72|31.64|0
1646293800000|2022-03-03 07:50:00|31.71|31.63|31.71|31.63|31.72|31.64|31.7|31.62|4
1646293810000|2022-03-03 07:50:10|31.72|31.64|31.71|31.63|31.72|31.64|31.71|31.63|0
1646293820000|2022-03-03 07:50:20|31.72|31.64|31.76|31.68|31.76|31.68|31.71|31.63|3
1646293830000|2022-03-03 07:50:30|31.77|31.69|31.76|31.68|31.77|31.69|31.76|31.68|0
1646293850000|2022-03-03 07:50:50|31.75|31.67|31.71|31.63|31.76|31.68|31.71|31.63|4
1646293860000|2022-03-03 07:51:00|31.7|31.62|31.7|31.62|31.71|31.63|31.7|31.62|0
1646293870000|2022-03-03 07:51:10|31.71|31.63|31.71|31.63|31.72|31.64|31.71|31.63|0
1646293880000|2022-03-03 07:51:20|31.7|31.62|31.7|31.62|31.71|31.63|31.7|31.62|0
1646293890000|2022-03-03 07:51:30|31.69|31.61|31.69|31.61|31.69|31.61|31.67|31.59|0
1646293900000|2022-03-03 07:51:40|31.7|31.62|31.71|31.63|31.71|31.63|31.69|31.61|0
1646293910000|2022-03-03 07:51:50|31.72|31.64|31.71|31.63|31.72|31.64|31.71|31.63|0
1646293920000|2022-03-03 07:52:00|31.75|31.67|31.75|31.67|31.75|31.67|31.75|31.67|0
1646293930000|2022-03-03 07:52:10|31.76|31.68|31.76|31.68|31.77|31.69|31.76|31.68|0
1646293940000|2022-03-03 07:52:20|31.77|31.69|31.76|31.68|31.77|31.69|31.75|31.67|0
1646293960000|2022-03-03 07:52:40|31.75|31.67|31.75|31.67|31.76|31.68|31.75|31.67|0
1646293970000|2022-03-03 07:52:50|31.76|31.68|31.76|31.68|31.76|31.68|31.75|31.67|4
1646293980000|2022-03-03 07:53:00|31.75|31.67|31.77|31.69|31.77|31.69|31.75|31.67|0
1646294000000|2022-03-03 07:53:20|31.79|31.71|31.77|31.69|31.79|31.71|31.77|31.69|0
1646294020000|2022-03-03 07:53:40|31.8|31.72|31.77|31.69|31.8|31.72|31.77|31.69|2
1646294030000|2022-03-03 07:53:50|31.78|31.7|31.76|31.68|31.78|31.7|31.76|31.68|13
1646294040000|2022-03-03 07:54:00|31.75|31.67|31.71|31.63|31.75|31.67|31.7|31.62|3
1646294050000|2022-03-03 07:54:10|31.74|31.66|31.77|31.69|31.77|31.69|31.72|31.64|26
1646294060000|2022-03-03 07:54:20|31.76|31.68|31.72|31.64|31.76|31.68|31.72|31.64|1
1646294070000|2022-03-03 07:54:30|31.71|31.63|31.76|31.68|31.77|31.69|31.71|31.63|1
1646294080000|2022-03-03 07:54:40|31.71|31.63|31.71|31.63|31.71|31.63|31.7|31.62|3
1646294090000|2022-03-03 07:54:50|31.72|31.64|31.7|31.62|31.72|31.64|31.69|31.61|5
1646294100000|2022-03-03 07:55:00|31.71|31.63|31.72|31.64|31.72|31.64|31.7|31.62|0
1646294110000|2022-03-03 07:55:10|31.71|31.63|31.72|31.64|31.72|31.64|31.71|31.63|0
1646294120000|2022-03-03 07:55:20|31.71|31.63|31.69|31.61|31.71|31.63|31.67|31.59|1
1646294130000|2022-03-03 07:55:30|31.67|31.59|31.69|31.61|31.7|31.62|31.66|31.58|1
1646294140000|2022-03-03 07:55:40|31.7|31.62|31.72|31.64|31.72|31.64|31.7|31.62|2
1646294150000|2022-03-03 07:55:50|31.71|31.63|31.77|31.69|31.77|31.69|31.71|31.63|1
1646294170000|2022-03-03 07:56:10|31.8|31.72|31.77|31.69|31.8|31.72|31.77|31.69|0
1646294180000|2022-03-03 07:56:20|31.78|31.7|31.77|31.69|31.78|31.7|31.77|31.69|0
1646294190000|2022-03-03 07:56:30|31.72|31.64|31.76|31.68|31.76|31.68|31.72|31.64|1
1646294200000|2022-03-03 07:56:40|31.77|31.69|31.77|31.69|31.77|31.69|31.76|31.68|0
1646294210000|2022-03-03 07:56:50|31.76|31.68|31.76|31.68|31.77|31.69|31.76|31.68|0
1646294220000|2022-03-03 07:57:00|31.77|31.69|31.72|31.64|31.77|31.69|31.72|31.64|0
1646294230000|2022-03-03 07:57:10|31.74|31.66|31.76|31.68|31.77|31.69|31.74|31.66|0
1646294240000|2022-03-03 07:57:20|31.75|31.67|31.74|31.66|31.77|31.69|31.74|31.66|3
1646294250000|2022-03-03 07:57:30|31.75|31.67|31.76|31.68|31.76|31.68|31.74|31.66|0
1646294260000|2022-03-03 07:57:40|31.74|31.66|31.75|31.67|31.75|31.67|31.74|31.66|0
1646294270000|2022-03-03 07:57:50|31.74|31.66|31.76|31.68|31.76|31.68|31.72|31.64|0
1646294280000|2022-03-03 07:58:00|31.77|31.69|31.77|31.69|31.77|31.69|31.77|31.69|0
1646294290000|2022-03-03 07:58:10|31.76|31.68|31.76|31.68|31.76|31.68|31.76|31.68|1
1646294300000|2022-03-03 07:58:20|31.75|31.67|31.72|31.64|31.75|31.67|31.71|31.63|0
1646294310000|2022-03-03 07:58:30|31.71|31.63|31.7|31.62|31.71|31.63|31.7|31.62|0
1646294320000|2022-03-03 07:58:40|31.71|31.63|31.72|31.64|31.73|31.65|31.71|31.63|0
1646294330000|2022-03-03 07:58:50|31.71|31.63|31.74|31.66|31.77|31.69|31.7|31.62|9
1646294340000|2022-03-03 07:59:00|31.73|31.65|31.78|31.7|31.78|31.7|31.73|31.65|15
1646294350000|2022-03-03 07:59:10|31.77|31.69|31.72|31.64|31.77|31.69|31.72|31.64|0
1646294360000|2022-03-03 07:59:20|31.73|31.65|31.72|31.64|31.74|31.66|31.72|31.64|2
1646294370000|2022-03-03 07:59:30|31.71|31.63|31.67|31.59|31.71|31.63|31.65|31.57|0
1646294380000|2022-03-03 07:59:40|31.65|31.57|31.66|31.58|31.66|31.58|31.63|31.55|9
1646294390000|2022-03-03 07:59:50|31.65|31.57|31.68|31.6|31.68|31.6|31.65|31.57|0
1646294400000|2022-03-03 08:00:00|31.67|31.59|31.77|31.69|31.82|31.74|31.67|31.59|16
1646294410000|2022-03-03 08:00:10|31.74|31.66|31.76|31.68|31.8|31.72|31.74|31.66|7
1646294420000|2022-03-03 08:00:20|31.77|31.69|31.79|31.71|31.79|31.71|31.76|31.68|7
1646294430000|2022-03-03 08:00:30|31.81|31.73|31.72|31.64|31.82|31.74|31.71|31.63|3
1646294440000|2022-03-03 08:00:40|31.71|31.63|31.72|31.64|31.76|31.68|31.71|31.63|1
1646294450000|2022-03-03 08:00:50|31.73|31.65|31.76|31.68|31.76|31.68|31.72|31.64|2
1646294460000|2022-03-03 08:01:00|31.73|31.65|31.7|31.62|31.76|31.68|31.67|31.59|2
1646294470000|2022-03-03 08:01:10|31.71|31.63|31.72|31.64|31.72|31.64|31.68|31.6|4
1646294480000|2022-03-03 08:01:20|31.71|31.63|31.7|31.62|31.71|31.63|31.7|31.62|6
1646294490000|2022-03-03 08:01:30|31.72|31.64|31.72|31.64|31.74|31.66|31.71|31.63|11
1646294500000|2022-03-03 08:01:40|31.73|31.65|31.7|31.62|31.73|31.65|31.7|31.62|1
1646294510000|2022-03-03 08:01:50|31.71|31.63|31.7|31.62|31.71|31.63|31.7|31.62|6
1646294520000|2022-03-03 08:02:00|31.65|31.57|31.64|31.56|31.69|31.61|31.63|31.55|4
1646294530000|2022-03-03 08:02:10|31.65|31.57|31.63|31.55|31.65|31.57|31.63|31.55|0
1646294540000|2022-03-03 08:02:20|31.64|31.56|31.64|31.56|31.64|31.56|31.63|31.55|1
1646294550000|2022-03-03 08:02:30|31.63|31.55|31.62|31.54|31.64|31.56|31.6|31.52|0
1646294560000|2022-03-03 08:02:40|31.63|31.55|31.62|31.54|31.63|31.55|31.6|31.52|0
1646294570000|2022-03-03 08:02:50|31.63|31.55|31.62|31.54|31.63|31.55|31.62|31.54|0
1646294580000|2022-03-03 08:03:00|31.63|31.55|31.62|31.54|31.65|31.57|31.58|31.5|2
1646294590000|2022-03-03 08:03:10|31.63|31.55|31.62|31.54|31.64|31.56|31.62|31.54|2
1646294600000|2022-03-03 08:03:20|31.6|31.52|31.61|31.53|31.62|31.54|31.58|31.5|4
1646294610000|2022-03-03 08:03:30|31.62|31.54|31.63|31.55|31.65|31.57|31.61|31.53|0
1646294620000|2022-03-03 08:03:40|31.62|31.54|31.6|31.52|31.63|31.55|31.57|31.49|9
1646294630000|2022-03-03 08:03:50|31.59|31.51|31.59|31.51|31.61|31.53|31.56|31.48|6
1646294640000|2022-03-03 08:04:00|31.61|31.53|31.59|31.51|31.61|31.53|31.59|31.51|42
1646294650000|2022-03-03 08:04:10|31.58|31.5|31.56|31.48|31.59|31.51|31.55|31.47|16
1646294660000|2022-03-03 08:04:20|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|1
1646294670000|2022-03-03 08:04:30|31.56|31.48|31.58|31.5|31.59|31.51|31.56|31.48|7
1646294680000|2022-03-03 08:04:40|31.59|31.51|31.58|31.5|31.59|31.51|31.58|31.5|4
1646294690000|2022-03-03 08:04:50|31.59|31.51|31.54|31.46|31.59|31.51|31.54|31.46|7
1646294700000|2022-03-03 08:05:00|31.55|31.47|31.57|31.49|31.59|31.51|31.55|31.47|18
1646294710000|2022-03-03 08:05:10|31.54|31.46|31.58|31.5|31.58|31.5|31.54|31.46|2
1646294720000|2022-03-03 08:05:20|31.59|31.51|31.56|31.48|31.59|31.51|31.56|31.48|0
1646294730000|2022-03-03 08:05:30|31.54|31.46|31.56|31.48|31.58|31.5|31.54|31.46|0
1646294740000|2022-03-03 08:05:40|31.54|31.46|31.53|31.45|31.54|31.46|31.53|31.45|6
1646294750000|2022-03-03 08:05:50|31.54|31.46|31.53|31.45|31.54|31.46|31.53|31.45|2
1646294770000|2022-03-03 08:06:10|31.52|31.44|31.54|31.46|31.54|31.46|31.48|31.4|71
1646294780000|2022-03-03 08:06:20|31.53|31.45|31.53|31.45|31.53|31.45|31.53|31.45|0
1646294790000|2022-03-03 08:06:30|31.5|31.42|31.53|31.45|31.54|31.46|31.5|31.42|7
1646294800000|2022-03-03 08:06:40|31.51|31.43|31.5|31.42|31.51|31.43|31.48|31.4|1
1646294810000|2022-03-03 08:06:50|31.49|31.41|31.5|31.42|31.52|31.44|31.48|31.4|19
1646294820000|2022-03-03 08:07:00|31.52|31.44|31.48|31.4|31.53|31.45|31.48|31.4|1
1646294830000|2022-03-03 08:07:10|31.47|31.39|31.49|31.41|31.52|31.44|31.47|31.39|12
1646294840000|2022-03-03 08:07:20|31.47|31.39|31.46|31.38|31.49|31.41|31.46|31.38|7
1646294850000|2022-03-03 08:07:30|31.44|31.36|31.41|31.33|31.44|31.36|31.41|31.33|3
1646294860000|2022-03-03 08:07:40|31.42|31.34|31.44|31.36|31.44|31.36|31.42|31.34|19
1646294870000|2022-03-03 08:07:50|31.45|31.37|31.49|31.41|31.49|31.41|31.45|31.37|6
1646294880000|2022-03-03 08:08:00|31.51|31.43|31.47|31.39|31.52|31.44|31.47|31.39|5
1646294890000|2022-03-03 08:08:10|31.51|31.43|31.49|31.41|31.52|31.44|31.46|31.38|7
1646294900000|2022-03-03 08:08:20|31.51|31.43|31.52|31.44|31.52|31.44|31.49|31.41|4
1646294910000|2022-03-03 08:08:30|31.5|31.42|31.52|31.44|31.52|31.44|31.49|31.41|0
1646294940000|2022-03-03 08:09:00|31.55|31.47|31.57|31.49|31.57|31.49|31.52|31.44|26
1646294950000|2022-03-03 08:09:10|||||||||7
1646294960000|2022-03-03 08:09:20|31.56|31.48|31.54|31.46|31.57|31.49|31.52|31.44|4
1646294970000|2022-03-03 08:09:30|31.57|31.49|31.54|31.46|31.57|31.49|31.54|31.46|4
1646294980000|2022-03-03 08:09:40|31.52|31.44|31.51|31.43|31.52|31.44|31.51|31.43|2
1646294990000|2022-03-03 08:09:50|31.52|31.44|31.56|31.48|31.57|31.49|31.51|31.43|3
1646295000000|2022-03-03 08:10:00|31.55|31.47|31.52|31.44|31.57|31.49|31.52|31.44|1
1646295010000|2022-03-03 08:10:10|31.51|31.43|31.52|31.44|31.52|31.44|31.47|31.39|2
1646295030000|2022-03-03 08:10:30|31.55|31.47|31.57|31.49|31.57|31.49|31.55|31.47|4
1646295040000|2022-03-03 08:10:40|31.56|31.48|31.57|31.49|31.57|31.49|31.56|31.48|0
1646295050000|2022-03-03 08:10:50|31.56|31.48|31.57|31.49|31.57|31.49|31.56|31.48|0
1646295060000|2022-03-03 08:11:00|31.58|31.5|31.57|31.49|31.58|31.5|31.57|31.49|17
1646295080000|2022-03-03 08:11:20|31.56|31.48|31.59|31.51|31.59|31.51|31.56|31.48|27
1646295090000|2022-03-03 08:11:30|31.61|31.53|31.61|31.53|31.61|31.53|31.59|31.51|19
1646295100000|2022-03-03 08:11:40|31.59|31.51|31.59|31.51|31.61|31.53|31.59|31.51|1
1646295110000|2022-03-03 08:11:50|31.61|31.53|31.64|31.56|31.64|31.56|31.61|31.53|4
1646295130000|2022-03-03 08:12:10|31.65|31.57|31.64|31.56|31.65|31.57|31.64|31.56|0
1646295140000|2022-03-03 08:12:20|31.6|31.52|31.64|31.56|31.64|31.56|31.59|31.51|10
1646295150000|2022-03-03 08:12:30|31.6|31.52|31.62|31.54|31.64|31.56|31.6|31.52|2
1646295160000|2022-03-03 08:12:40|31.61|31.53|31.59|31.51|31.63|31.55|31.59|31.51|12
1646295170000|2022-03-03 08:12:50|31.61|31.53|31.59|31.51|31.63|31.55|31.59|31.51|2
1646295180000|2022-03-03 08:13:00|31.6|31.52|31.61|31.53|31.63|31.55|31.6|31.52|0
1646295190000|2022-03-03 08:13:10|31.63|31.55|31.61|31.53|31.63|31.55|31.61|31.53|0
1646295200000|2022-03-03 08:13:20|31.6|31.52|31.61|31.53|31.61|31.53|31.6|31.52|2
1646295210000|2022-03-03 08:13:30|31.6|31.52|31.56|31.48|31.61|31.53|31.56|31.48|8
1646295220000|2022-03-03 08:13:40|31.58|31.5|31.59|31.51|31.61|31.53|31.56|31.48|5
1646295230000|2022-03-03 08:13:50|31.61|31.53|31.6|31.52|31.61|31.53|31.6|31.52|7
1646295240000|2022-03-03 08:14:00|31.61|31.53|31.59|31.51|31.61|31.53|31.59|31.51|4
1646295250000|2022-03-03 08:14:10|31.58|31.5|31.59|31.51|31.59|31.51|31.56|31.48|0
1646295260000|2022-03-03 08:14:20|31.58|31.5|31.59|31.51|31.59|31.51|31.56|31.48|5
1646295270000|2022-03-03 08:14:30|31.58|31.5|31.57|31.49|31.59|31.51|31.56|31.48|11
1646295290000|2022-03-03 08:14:50|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|2
1646295300000|2022-03-03 08:15:00|31.57|31.49|31.52|31.44|31.57|31.49|31.52|31.44|17
1646295310000|2022-03-03 08:15:10|31.51|31.43|31.51|31.43|31.52|31.44|31.5|31.42|20
1646295320000|2022-03-03 08:15:20|31.5|31.42|31.46|31.38|31.51|31.43|31.46|31.38|8
1646295330000|2022-03-03 08:15:30|31.47|31.39|31.46|31.38|31.47|31.39|31.46|31.38|2
1646295340000|2022-03-03 08:15:40|31.47|31.39|31.45|31.37|31.47|31.39|31.45|31.37|9
1646295350000|2022-03-03 08:15:50|31.47|31.39|31.46|31.38|31.49|31.41|31.46|31.38|12
1646295360000|2022-03-03 08:16:00|31.45|31.37|31.5|31.42|31.5|31.42|31.45|31.37|15
1646295370000|2022-03-03 08:16:10|31.52|31.44|31.54|31.46|31.54|31.46|31.47|31.39|80
1646295380000|2022-03-03 08:16:20|31.52|31.44|31.56|31.48|31.56|31.48|31.51|31.43|16
1646295390000|2022-03-03 08:16:30|31.51|31.43|31.56|31.48|31.56|31.48|31.51|31.43|126
1646295400000|2022-03-03 08:16:40|31.53|31.45|31.53|31.45|31.55|31.47|31.51|31.43|34
1646295410000|2022-03-03 08:16:50|31.55|31.47|31.56|31.48|31.56|31.48|31.51|31.43|89
1646295420000|2022-03-03 08:17:00|31.52|31.44|31.54|31.46|31.55|31.47|31.52|31.44|4
1646295430000|2022-03-03 08:17:10|31.53|31.45|31.56|31.48|31.56|31.48|31.53|31.45|3
1646295440000|2022-03-03 08:17:20|31.51|31.43|31.51|31.43|31.51|31.43|31.51|31.43|15
1646295450000|2022-03-03 08:17:30|||||||||2
1646295490000|2022-03-03 08:18:10|31.5|31.42|31.51|31.43|31.51|31.43|31.5|31.42|4
1646295500000|2022-03-03 08:18:20|31.5|31.42|31.49|31.41|31.5|31.42|31.49|31.41|0
1646295510000|2022-03-03 08:18:30|31.52|31.44|31.48|31.4|31.52|31.44|31.47|31.39|93
1646295520000|2022-03-03 08:18:40|31.49|31.41|31.48|31.4|31.49|31.41|31.47|31.39|24
1646295530000|2022-03-03 08:18:50|31.49|31.41|31.49|31.41|31.49|31.41|31.48|31.4|5
1646295550000|2022-03-03 08:19:10|31.47|31.39|31.48|31.4|31.48|31.4|31.47|31.39|0
1646295560000|2022-03-03 08:19:20|31.49|31.41|31.54|31.46|31.54|31.46|31.49|31.41|34
1646295570000|2022-03-03 08:19:30|31.53|31.45|31.54|31.46|31.54|31.46|31.49|31.41|16
1646295580000|2022-03-03 08:19:40|31.53|31.45|31.52|31.44|31.53|31.45|31.51|31.43|0
1646295590000|2022-03-03 08:19:50|31.53|31.45|31.52|31.44|31.54|31.46|31.52|31.44|1
1646295600000|2022-03-03 08:20:00|31.53|31.45|31.49|31.41|31.53|31.45|31.47|31.39|14
1646295620000|2022-03-03 08:20:20|31.51|31.43|31.49|31.41|31.51|31.43|31.49|31.41|0
1646295630000|2022-03-03 08:20:30|31.51|31.43|31.52|31.44|31.52|31.44|31.51|31.43|0
1646295640000|2022-03-03 08:20:40|31.49|31.41|31.51|31.43|31.52|31.44|31.47|31.39|26
1646295650000|2022-03-03 08:20:50|31.49|31.41|31.54|31.46|31.54|31.46|31.49|31.41|18
1646295660000|2022-03-03 08:21:00|31.55|31.47|31.55|31.47|31.55|31.47|31.51|31.43|3
1646295670000|2022-03-03 08:21:10|31.54|31.46|31.57|31.49|31.61|31.53|31.51|31.43|35
1646295680000|2022-03-03 08:21:20|31.53|31.45|31.51|31.43|31.54|31.46|31.51|31.43|9
1646295690000|2022-03-03 08:21:30|31.52|31.44|31.58|31.5|31.58|31.5|31.51|31.43|34
1646295700000|2022-03-03 08:21:40|31.6|31.52|31.59|31.51|31.6|31.52|31.58|31.5|32
1646295710000|2022-03-03 08:21:50|31.58|31.5|31.55|31.47|31.58|31.5|31.55|31.47|6
1646295720000|2022-03-03 08:22:00|31.54|31.46|31.55|31.47|31.55|31.47|31.53|31.45|14
1646295730000|2022-03-03 08:22:10|31.53|31.45|31.55|31.47|31.55|31.47|31.53|31.45|51
1646295740000|2022-03-03 08:22:20|31.57|31.49|31.54|31.46|31.57|31.49|31.53|31.45|50
1646295750000|2022-03-03 08:22:30|31.53|31.45|31.55|31.47|31.57|31.49|31.53|31.45|0
1646295760000|2022-03-03 08:22:40|31.57|31.49|31.57|31.49|31.57|31.49|31.54|31.46|1
1646295770000|2022-03-03 08:22:50|31.55|31.47|31.59|31.51|31.6|31.52|31.55|31.47|11
1646295780000|2022-03-03 08:23:00|31.6|31.52|31.6|31.52|31.6|31.52|31.57|31.49|0
1646295790000|2022-03-03 08:23:10|31.61|31.53|31.6|31.52|31.61|31.53|31.6|31.52|2
1646295800000|2022-03-03 08:23:20|31.59|31.51|31.55|31.47|31.59|31.51|31.55|31.47|24
1646295830000|2022-03-03 08:23:50|31.54|31.46|31.55|31.47|31.55|31.47|31.54|31.46|14
1646295840000|2022-03-03 08:24:00|31.56|31.48|31.55|31.47|31.57|31.49|31.55|31.47|39
1646295850000|2022-03-03 08:24:10|31.56|31.48|31.55|31.47|31.56|31.48|31.55|31.47|1
1646295860000|2022-03-03 08:24:20|31.56|31.48|31.58|31.5|31.59|31.51|31.55|31.47|1
1646295870000|2022-03-03 08:24:30|31.57|31.49|31.58|31.5|31.6|31.52|31.55|31.47|2
1646295880000|2022-03-03 08:24:40|31.56|31.48|31.55|31.47|31.56|31.48|31.55|31.47|0
1646295900000|2022-03-03 08:25:00|||||||||12
1646295920000|2022-03-03 08:25:20|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|1
1646295930000|2022-03-03 08:25:30|31.55|31.47|31.55|31.47|31.55|31.47|31.55|31.47|0
1646295940000|2022-03-03 08:25:40|31.57|31.49|31.55|31.47|31.57|31.49|31.55|31.47|0
1646295950000|2022-03-03 08:25:50|31.57|31.49|31.55|31.47|31.57|31.49|31.55|31.47|0
1646295960000|2022-03-03 08:26:00|31.57|31.49|31.6|31.52|31.6|31.52|31.57|31.49|12
1646295970000|2022-03-03 08:26:10|31.59|31.51|31.59|31.51|31.59|31.51|31.55|31.47|20
1646295980000|2022-03-03 08:26:20|31.58|31.5|31.58|31.5|31.58|31.5|31.58|31.5|0
1646295990000|2022-03-03 08:26:30|31.6|31.52|31.6|31.52|31.6|31.52|31.59|31.51|2
1646296000000|2022-03-03 08:26:40|31.59|31.51|31.6|31.52|31.6|31.52|31.58|31.5|0
1646296010000|2022-03-03 08:26:50|31.59|31.51|31.59|31.51|31.59|31.51|31.59|31.51|0
1646296020000|2022-03-03 08:27:00|31.6|31.52|31.59|31.51|31.6|31.52|31.59|31.51|0
1646296030000|2022-03-03 08:27:10|31.6|31.52|31.6|31.52|31.6|31.52|31.6|31.52|0
1646296040000|2022-03-03 08:27:20|31.59|31.51|31.6|31.52|31.6|31.52|31.58|31.5|0
1646296050000|2022-03-03 08:27:30|31.59|31.51|31.6|31.52|31.6|31.52|31.58|31.5|0
1646296060000|2022-03-03 08:27:40|31.59|31.51|31.6|31.52|31.6|31.52|31.58|31.5|0
1646296070000|2022-03-03 08:27:50|31.59|31.51|31.59|31.51|31.59|31.51|31.58|31.5|0
1646296080000|2022-03-03 08:28:00|31.6|31.52|31.6|31.52|31.6|31.52|31.59|31.51|0
1646296090000|2022-03-03 08:28:10|31.59|31.51|31.58|31.5|31.59|31.51|31.58|31.5|2
1646296110000|2022-03-03 08:28:30|31.63|31.55|31.58|31.5|31.63|31.55|31.58|31.5|15
1646296130000|2022-03-03 08:28:50|31.63|31.55|31.63|31.55|31.63|31.55|31.63|31.55|26
1646296150000|2022-03-03 08:29:10|31.65|31.57|31.63|31.55|31.65|31.57|31.63|31.55|9
1646296160000|2022-03-03 08:29:20|31.62|31.54|31.62|31.54|31.63|31.55|31.61|31.53|32
1646296170000|2022-03-03 08:29:30|31.63|31.55|31.67|31.59|31.67|31.59|31.63|31.55|6
1646296180000|2022-03-03 08:29:40|31.64|31.56|31.63|31.55|31.67|31.59|31.63|31.55|8
1646296190000|2022-03-03 08:29:50|31.65|31.57|31.67|31.59|31.67|31.59|31.63|31.55|2
1646296200000|2022-03-03 08:30:00|31.64|31.56|31.63|31.55|31.67|31.59|31.63|31.55|3
1646296230000|2022-03-03 08:30:30|31.67|31.59|31.68|31.6|31.68|31.6|31.63|31.55|4
1646296250000|2022-03-03 08:30:50|31.69|31.61|31.68|31.6|31.69|31.61|31.68|31.6|22
1646296260000|2022-03-03 08:31:00|31.69|31.61|31.67|31.59|31.69|31.61|31.63|31.55|1
1646296270000|2022-03-03 08:31:10|31.68|31.6|31.68|31.6|31.68|31.6|31.67|31.59|0
1646296290000|2022-03-03 08:31:30|31.67|31.59|31.67|31.59|31.68|31.6|31.67|31.59|9
1646296300000|2022-03-03 08:31:40|31.68|31.6|31.67|31.59|31.68|31.6|31.67|31.59|1
1646296310000|2022-03-03 08:31:50|31.68|31.6|31.66|31.58|31.68|31.6|31.66|31.58|7
1646296320000|2022-03-03 08:32:00|31.67|31.59|31.68|31.6|31.68|31.6|31.66|31.58|1
1646296330000|2022-03-03 08:32:10|31.67|31.59|31.68|31.6|31.68|31.6|31.67|31.59|0
1646296360000|2022-03-03 08:32:40|31.71|31.63|31.73|31.65|31.73|31.65|31.71|31.63|0
1646296370000|2022-03-03 08:32:50|31.72|31.64|31.68|31.6|31.72|31.64|31.68|31.6|13
1646296380000|2022-03-03 08:33:00|31.7|31.62|31.73|31.65|31.73|31.65|31.68|31.6|1
1646296390000|2022-03-03 08:33:10|31.75|31.67|31.73|31.65|31.78|31.7|31.73|31.65|2
1646296400000|2022-03-03 08:33:20|31.72|31.64|31.73|31.65|31.73|31.65|31.71|31.63|1
1646296420000|2022-03-03 08:33:40|||||||||60
1646296430000|2022-03-03 08:33:50|31.75|31.67|31.78|31.7|31.78|31.7|31.75|31.67|14
1646296440000|2022-03-03 08:34:00|31.76|31.68|31.77|31.69|31.77|31.69|31.74|31.66|8
1646296450000|2022-03-03 08:34:10|31.76|31.68|31.8|31.72|31.8|31.72|31.76|31.68|20
1646296460000|2022-03-03 08:34:20|31.79|31.71|31.79|31.71|31.8|31.72|31.78|31.7|5
1646296470000|2022-03-03 08:34:30|31.8|31.72|31.8|31.72|31.8|31.72|31.78|31.7|2
1646296480000|2022-03-03 08:34:40|31.83|31.75|31.8|31.72|31.83|31.75|31.8|31.72|9
1646296490000|2022-03-03 08:34:50|31.83|31.75|31.83|31.75|31.83|31.75|31.83|31.75|0
1646296510000|2022-03-03 08:35:10|31.85|31.77|31.85|31.77|31.85|31.77|31.85|31.77|62
1646296520000|2022-03-03 08:35:20|31.88|31.8|31.88|31.8|31.88|31.8|31.88|31.8|0
1646296530000|2022-03-03 08:35:30|31.89|31.81|31.9|31.82|31.9|31.82|31.88|31.8|11
1646296540000|2022-03-03 08:35:40|31.92|31.84|31.93|31.85|31.95|31.87|31.92|31.84|7
1646296550000|2022-03-03 08:35:50|31.94|31.86|31.95|31.87|31.95|31.87|31.94|31.86|1
1646296560000|2022-03-03 08:36:00|31.97|31.89|32.02|31.94|32.02|31.94|31.97|31.89|38
1646296570000|2022-03-03 08:36:10|32.05|31.97|32.05|31.97|32.06|31.98|32.05|31.97|20
1646296580000|2022-03-03 08:36:20|32.02|31.94|32.11|32.03|32.11|32.03|32|31.92|52
1646296590000|2022-03-03 08:36:30|32.1|32.02|32.09|32.01|32.11|32.03|32.09|32.01|1
1646296600000|2022-03-03 08:36:40|32.1|32.02|32.11|32.03|32.11|32.03|32.09|32.01|8
1646296620000|2022-03-03 08:37:00|32.1|32.02|32.06|31.98|32.11|32.03|32.06|31.98|19
1646296630000|2022-03-03 08:37:10|32.07|31.99|32.08|32|32.1|32.02|32.06|31.98|3
1646296640000|2022-03-03 08:37:20|32.1|32.02|32.13|32.05|32.13|32.05|32.1|32.02|42
1646296650000|2022-03-03 08:37:30|32.14|32.06|32.15|32.07|32.15|32.07|32.14|32.06|44
1646296660000|2022-03-03 08:37:40|32.17|32.09|32.22|32.14|32.22|32.14|32.17|32.09|165
1646296670000|2022-03-03 08:37:50|32.2|32.12|32.23|32.15|32.27|32.19|32.2|32.12|33
1646296680000|2022-03-03 08:38:00|32.22|32.14|32.24|32.16|32.24|32.16|32.22|32.14|1
1646296700000|2022-03-03 08:38:20|32.23|32.15|32.22|32.14|32.24|32.16|32.19|32.11|4
1646296710000|2022-03-03 08:38:30|32.23|32.15|32.24|32.16|32.26|32.18|32.22|32.14|0
1646296720000|2022-03-03 08:38:40|32.26|32.18|32.3|32.22|32.31|32.23|32.26|32.18|26
1646296730000|2022-03-03 08:38:50|32.31|32.23|32.31|32.23|32.31|32.23|32.29|32.21|2
1646296740000|2022-03-03 08:39:00|32.3|32.22|32.26|32.18|32.3|32.22|32.26|32.18|2
1646296750000|2022-03-03 08:39:10|32.27|32.19|32.26|32.18|32.28|32.2|32.24|32.16|69
1646296760000|2022-03-03 08:39:20|32.27|32.19|32.24|32.16|32.27|32.19|32.22|32.14|59
1646296770000|2022-03-03 08:39:30|32.22|32.14|32.24|32.16|32.25|32.17|32.22|32.14|26
1646296780000|2022-03-03 08:39:40|32.25|32.17|32.25|32.17|32.26|32.18|32.24|32.16|30
1646296790000|2022-03-03 08:39:50|32.24|32.16|32.25|32.17|32.29|32.21|32.24|32.16|0
1646296800000|2022-03-03 08:40:00|32.24|32.16|32.23|32.15|32.27|32.19|32.22|32.14|126
1646296810000|2022-03-03 08:40:10|32.24|32.16|32.27|32.19|32.27|32.19|32.23|32.15|30
1646296820000|2022-03-03 08:40:20|32.28|32.2|32.26|32.18|32.29|32.21|32.24|32.16|12
1646296830000|2022-03-03 08:40:30|32.28|32.2|32.29|32.21|32.32|32.24|32.27|32.19|66
1646296840000|2022-03-03 08:40:40|32.31|32.23|32.32|32.24|32.32|32.24|32.31|32.23|13
1646296850000|2022-03-03 08:40:50|32.34|32.26|32.34|32.26|32.34|32.26|32.31|32.23|7
1646296860000|2022-03-03 08:41:00|32.35|32.27|32.36|32.28|32.36|32.28|32.35|32.27|0
1646296870000|2022-03-03 08:41:10|32.35|32.27|32.32|32.24|32.35|32.27|32.32|32.24|15
1646296880000|2022-03-03 08:41:20|32.34|32.26|32.4|32.32|32.41|32.33|32.34|32.26|6
1646296890000|2022-03-03 08:41:30|32.41|32.33|32.36|32.28|32.41|32.33|32.36|32.28|1
1646296900000|2022-03-03 08:41:40|32.37|32.29|32.41|32.33|32.43|32.35|32.37|32.29|17
1646296910000|2022-03-03 08:41:50|32.42|32.34|32.44|32.36|32.46|32.38|32.41|32.33|20
1646296920000|2022-03-03 08:42:00|32.43|32.35|32.44|32.36|32.44|32.36|32.41|32.33|7
1646296930000|2022-03-03 08:42:10|32.46|32.38|32.48|32.4|32.48|32.4|32.44|32.36|14
1646296940000|2022-03-03 08:42:20|32.47|32.39|32.42|32.34|32.47|32.39|32.41|32.33|3
1646296950000|2022-03-03 08:42:30|32.43|32.35|32.37|32.29|32.43|32.35|32.36|32.28|20
1646296960000|2022-03-03 08:42:40|32.38|32.3|32.41|32.33|32.41|32.33|32.36|32.28|2
1646296970000|2022-03-03 08:42:50|32.42|32.34|32.46|32.38|32.46|32.38|32.42|32.34|13
1646296980000|2022-03-03 08:43:00|32.47|32.39|32.48|32.4|32.53|32.45|32.46|32.38|97
1646296990000|2022-03-03 08:43:10|32.49|32.41|32.46|32.38|32.5|32.42|32.46|32.38|58
1646297000000|2022-03-03 08:43:20|32.44|32.36|32.46|32.38|32.48|32.4|32.42|32.34|9
1646297020000|2022-03-03 08:43:40|32.47|32.39|32.46|32.38|32.47|32.39|32.46|32.38|1
1646297030000|2022-03-03 08:43:50|32.47|32.39|32.48|32.4|32.48|32.4|32.46|32.38|3
1646297040000|2022-03-03 08:44:00|32.49|32.41|32.49|32.41|32.52|32.44|32.48|32.4|2
1646297050000|2022-03-03 08:44:10|32.5|32.42|32.49|32.41|32.5|32.42|32.49|32.41|1
1646297060000|2022-03-03 08:44:20|32.51|32.43|32.52|32.44|32.52|32.44|32.49|32.41|1
1646297070000|2022-03-03 08:44:30|32.51|32.43|32.51|32.43|32.53|32.45|32.49|32.41|4
1646297080000|2022-03-03 08:44:40|32.52|32.44|32.51|32.43|32.52|32.44|32.51|32.43|0
1646297090000|2022-03-03 08:44:50|32.52|32.44|32.51|32.43|32.56|32.48|32.51|32.43|3
1646297100000|2022-03-03 08:45:00|32.52|32.44|32.54|32.46|32.55|32.47|32.51|32.43|3
1646297110000|2022-03-03 08:45:10|32.55|32.47|32.49|32.41|32.55|32.47|32.49|32.41|6
1646297120000|2022-03-03 08:45:20|32.5|32.42|32.49|32.41|32.5|32.42|32.49|32.41|0
1646297150000|2022-03-03 08:45:50|32.51|32.43|32.51|32.43|32.51|32.43|32.51|32.43|5
1646297160000|2022-03-03 08:46:00|32.49|32.41|32.49|32.41|32.5|32.42|32.49|32.41|3
1646297170000|2022-03-03 08:46:10|32.46|32.38|32.49|32.41|32.5|32.42|32.44|32.36|18
1646297180000|2022-03-03 08:46:20|32.47|32.39|32.47|32.39|32.49|32.41|32.47|32.39|0
1646297190000|2022-03-03 08:46:30|32.49|32.41|32.44|32.36|32.49|32.41|32.44|32.36|8
1646297200000|2022-03-03 08:46:40|32.4|32.32|32.44|32.36|32.44|32.36|32.4|32.32|6
1646297210000|2022-03-03 08:46:50|32.46|32.38|32.49|32.41|32.49|32.41|32.46|32.38|9
1646297220000|2022-03-03 08:47:00|32.51|32.43|32.51|32.43|32.51|32.43|32.51|32.43|3
1646297230000|2022-03-03 08:47:10|32.5|32.42|32.5|32.42|32.51|32.43|32.49|32.41|57
1646297240000|2022-03-03 08:47:20|32.51|32.43|32.47|32.39|32.51|32.43|32.44|32.36|26
1646297250000|2022-03-03 08:47:30|32.49|32.41|32.51|32.43|32.51|32.43|32.49|32.41|3
1646297260000|2022-03-03 08:47:40|||||||||22
1646297270000|2022-03-03 08:47:50|32.53|32.45|32.58|32.5|32.58|32.5|32.53|32.45|63
1646297280000|2022-03-03 08:48:00|32.55|32.47|32.61|32.53|32.65|32.57|32.55|32.47|82
1646297290000|2022-03-03 08:48:10|32.6|32.52|32.58|32.5|32.6|32.52|32.58|32.5|14
1646297310000|2022-03-03 08:48:30|32.53|32.45|32.54|32.46|32.55|32.47|32.53|32.45|96
1646297320000|2022-03-03 08:48:40|32.53|32.45|32.53|32.45|32.54|32.46|32.53|32.45|1
1646297330000|2022-03-03 08:48:50|32.51|32.43|32.53|32.45|32.53|32.45|32.51|32.43|0
1646297340000|2022-03-03 08:49:00|32.49|32.41|32.48|32.4|32.51|32.43|32.48|32.4|14
1646297350000|2022-03-03 08:49:10|32.49|32.41|32.48|32.4|32.49|32.41|32.48|32.4|0
1646297370000|2022-03-03 08:49:30|32.49|32.41|32.46|32.38|32.49|32.41|32.46|32.38|15
1646297380000|2022-03-03 08:49:40|32.47|32.39|32.47|32.39|32.48|32.4|32.46|32.38|5
1646297390000|2022-03-03 08:49:50|32.48|32.4|32.47|32.39|32.48|32.4|32.46|32.38|1
1646297400000|2022-03-03 08:50:00|32.46|32.38|32.46|32.38|32.46|32.38|32.42|32.34|15
1646297410000|2022-03-03 08:50:10|32.42|32.34|32.48|32.4|32.48|32.4|32.41|32.33|7
1646297420000|2022-03-03 08:50:20|32.46|32.38|32.46|32.38|32.48|32.4|32.46|32.38|1
1646297430000|2022-03-03 08:50:30|32.44|32.36|32.41|32.33|32.46|32.38|32.41|32.33|1
1646297440000|2022-03-03 08:50:40|32.42|32.34|32.39|32.31|32.42|32.34|32.39|32.31|5
1646297450000|2022-03-03 08:50:50|32.4|32.32|32.39|32.31|32.4|32.32|32.39|32.31|52
1646297470000|2022-03-03 08:51:10|32.41|32.33|32.39|32.31|32.41|32.33|32.39|32.31|6
1646297490000|2022-03-03 08:51:30|32.4|32.32|32.39|32.31|32.4|32.32|32.39|32.31|1
1646297500000|2022-03-03 08:51:40|32.38|32.3|32.34|32.26|32.39|32.31|32.34|32.26|21
1646297510000|2022-03-03 08:51:50|||||||||2
1646297520000|2022-03-03 08:52:00|32.33|32.25|32.32|32.24|32.34|32.26|32.32|32.24|1
1646297530000|2022-03-03 08:52:10|32.3|32.22|32.34|32.26|32.34|32.26|32.3|32.22|4
1646297540000|2022-03-03 08:52:20|32.33|32.25|32.32|32.24|32.34|32.26|32.32|32.24|26
1646297550000|2022-03-03 08:52:30|32.31|32.23|32.3|32.22|32.31|32.23|32.28|32.2|3
1646297560000|2022-03-03 08:52:40|32.31|32.23|32.32|32.24|32.32|32.24|32.31|32.23|0
1646297570000|2022-03-03 08:52:50|32.33|32.25|32.33|32.25|32.33|32.25|32.33|32.25|1
1646297580000|2022-03-03 08:53:00|32.32|32.24|32.33|32.25|32.34|32.26|32.32|32.24|19
1646297590000|2022-03-03 08:53:10|32.34|32.26|32.37|32.29|32.39|32.31|32.34|32.26|28
1646297600000|2022-03-03 08:53:20|32.38|32.3|32.37|32.29|32.39|32.31|32.37|32.29|5
1646297610000|2022-03-03 08:53:30|32.38|32.3|32.35|32.27|32.38|32.3|32.35|32.27|0
1646297620000|2022-03-03 08:53:40|32.34|32.26|32.34|32.26|32.35|32.27|32.34|32.26|0
1646297630000|2022-03-03 08:53:50|32.33|32.25|32.35|32.27|32.35|32.27|32.32|32.24|16
1646297640000|2022-03-03 08:54:00|32.34|32.26|32.32|32.24|32.34|32.26|32.32|32.24|8
1646297670000|2022-03-03 08:54:30|32.29|32.21|32.32|32.24|32.32|32.24|32.28|32.2|21
1646297680000|2022-03-03 08:54:40|32.31|32.23|32.32|32.24|32.32|32.24|32.31|32.23|2
1646297690000|2022-03-03 08:54:50|32.29|32.21|32.27|32.19|32.29|32.21|32.27|32.19|1
1646297720000|2022-03-03 08:55:20|32.24|32.16|32.27|32.19|32.27|32.19|32.23|32.15|21
1646297730000|2022-03-03 08:55:30|||||||||1
1646297740000|2022-03-03 08:55:40|32.26|32.18|32.26|32.18|32.27|32.19|32.26|32.18|29
1646297750000|2022-03-03 08:55:50|32.25|32.17|32.27|32.19|32.27|32.19|32.23|32.15|0
1646297770000|2022-03-03 08:56:10|||||||||14
1646297780000|2022-03-03 08:56:20|32.22|32.14|32.22|32.14|32.23|32.15|32.22|32.14|2
1646297790000|2022-03-03 08:56:30|32.23|32.15|32.22|32.14|32.23|32.15|32.22|32.14|0
1646297800000|2022-03-03 08:56:40|32.23|32.15|32.24|32.16|32.27|32.19|32.23|32.15|4
1646297810000|2022-03-03 08:56:50|32.23|32.15|32.23|32.15|32.27|32.19|32.23|32.15|5
1646297820000|2022-03-03 08:57:00|32.22|32.14|32.22|32.14|32.22|32.14|32.22|32.14|0
1646297830000|2022-03-03 08:57:10|32.25|32.17|32.23|32.15|32.25|32.17|32.2|32.12|49
1646297840000|2022-03-03 08:57:20|32.25|32.17|32.23|32.15|32.25|32.17|32.21|32.13|14
1646297850000|2022-03-03 08:57:30|32.27|32.19|32.32|32.24|32.32|32.24|32.26|32.18|14
1646297860000|2022-03-03 08:57:40|32.31|32.23|32.25|32.17|32.31|32.23|32.25|32.17|2
1646297870000|2022-03-03 08:57:50|32.23|32.15|32.25|32.17|32.25|32.17|32.23|32.15|0
1646297880000|2022-03-03 08:58:00|32.23|32.15|32.2|32.12|32.23|32.15|32.2|32.12|18
1646297890000|2022-03-03 08:58:10|32.21|32.13|32.2|32.12|32.21|32.13|32.2|32.12|0
1646297900000|2022-03-03 08:58:20|32.17|32.09|32.15|32.07|32.18|32.1|32.15|32.07|36
1646297910000|2022-03-03 08:58:30|32.17|32.09|32.18|32.1|32.18|32.1|32.15|32.07|3
1646297920000|2022-03-03 08:58:40|32.17|32.09|32.17|32.09|32.18|32.1|32.16|32.08|1
1646297930000|2022-03-03 08:58:50|32.16|32.08|32.15|32.07|32.18|32.1|32.15|32.07|2
1646297940000|2022-03-03 08:59:00|32.16|32.08|32.15|32.07|32.16|32.08|32.15|32.07|1
1646297950000|2022-03-03 08:59:10|32.13|32.05|32.13|32.05|32.13|32.05|32.13|32.05|18
1646297960000|2022-03-03 08:59:20|32.1|32.02|32.11|32.03|32.11|32.03|32.1|32.02|0
1646297970000|2022-03-03 08:59:30|32.1|32.02|32.15|32.07|32.15|32.07|32.1|32.02|6
1646297990000|2022-03-03 08:59:50|32.14|32.06|32.11|32.03|32.14|32.06|32.1|32.02|2
1646298000000|2022-03-03 09:00:00|32.1|32.02|32.1|32.02|32.1|32.02|32.06|31.98|8
1646298010000|2022-03-03 09:00:10|32.09|32.01|32.06|31.98|32.1|32.02|32.05|31.97|5
1646298020000|2022-03-03 09:00:20|32.08|32|32.1|32.02|32.11|32.03|32.08|32|5
1646298030000|2022-03-03 09:00:30|32.08|32|32.1|32.02|32.1|32.02|32.08|32|4
1646298040000|2022-03-03 09:00:40|32.08|32|32.1|32.02|32.1|32.02|32.08|32|3
1646298050000|2022-03-03 09:00:50|32.09|32.01|32.08|32|32.1|32.02|32.08|32|2
1646298060000|2022-03-03 09:01:00|32.1|32.02|32.15|32.07|32.15|32.07|32.1|32.02|2
1646298070000|2022-03-03 09:01:10|32.14|32.06|32.11|32.03|32.15|32.07|32.1|32.02|0
1646298080000|2022-03-03 09:01:20|32.1|32.02|32.15|32.07|32.15|32.07|32.1|32.02|8
1646298090000|2022-03-03 09:01:30|32.12|32.04|32.11|32.03|32.15|32.07|32.11|32.03|0
1646298100000|2022-03-03 09:01:40|32.1|32.02|32.11|32.03|32.11|32.03|32.09|32.01|6
1646298110000|2022-03-03 09:01:50|32.13|32.05|32.15|32.07|32.15|32.07|32.13|32.05|2
1646298120000|2022-03-03 09:02:00|32.13|32.05|32.08|32|32.13|32.05|32.08|32|1
1646298130000|2022-03-03 09:02:10|32.1|32.02|32.13|32.05|32.13|32.05|32.1|32.02|2
1646298140000|2022-03-03 09:02:20|32.09|32.01|32.11|32.03|32.13|32.05|32.08|32|13
1646298150000|2022-03-03 09:02:30|32.13|32.05|32.18|32.1|32.18|32.1|32.13|32.05|1
1646298160000|2022-03-03 09:02:40|32.16|32.08|32.19|32.11|32.19|32.11|32.16|32.08|1
1646298170000|2022-03-03 09:02:50|32.2|32.12|32.2|32.12|32.2|32.12|32.19|32.11|12
1646298180000|2022-03-03 09:03:00|32.18|32.1|32.18|32.1|32.2|32.12|32.18|32.1|19
1646298190000|2022-03-03 09:03:10|32.2|32.12|32.18|32.1|32.2|32.12|32.18|32.1|7
1646298200000|2022-03-03 09:03:20|32.2|32.12|32.2|32.12|32.2|32.12|32.2|32.12|1
1646298220000|2022-03-03 09:03:40|32.18|32.1|32.2|32.12|32.2|32.12|32.18|32.1|0
1646298230000|2022-03-03 09:03:50|32.19|32.11|32.16|32.08|32.19|32.11|32.16|32.08|1
1646298240000|2022-03-03 09:04:00|32.18|32.1|32.2|32.12|32.2|32.12|32.18|32.1|0
1646298260000|2022-03-03 09:04:20|32.21|32.13|32.25|32.17|32.25|32.17|32.21|32.13|4
1646298270000|2022-03-03 09:04:30|32.22|32.14|32.25|32.17|32.25|32.17|32.21|32.13|1
1646298280000|2022-03-03 09:04:40|32.21|32.13|32.2|32.12|32.21|32.13|32.2|32.12|0
1646298290000|2022-03-03 09:04:50|32.16|32.08|32.16|32.08|32.16|32.08|32.15|32.07|0
1646298300000|2022-03-03 09:05:00|32.18|32.1|32.18|32.1|32.18|32.1|32.16|32.08|1
1646298310000|2022-03-03 09:05:10|32.16|32.08|32.13|32.05|32.16|32.08|32.13|32.05|2
1646298320000|2022-03-03 09:05:20|32.11|32.03|32.09|32.01|32.13|32.05|32.08|32|3
1646298330000|2022-03-03 09:05:30|32.13|32.05|32.13|32.05|32.13|32.05|32.09|32.01|2
1646298340000|2022-03-03 09:05:40|32.11|32.03|32.14|32.06|32.18|32.1|32.11|32.03|3
1646298350000|2022-03-03 09:05:50|32.13|32.05|32.13|32.05|32.14|32.06|32.12|32.04|21
1646298360000|2022-03-03 09:06:00|32.12|32.04|32.09|32.01|32.12|32.04|32.09|32.01|1
1646298370000|2022-03-03 09:06:10|32.11|32.03|32.13|32.05|32.13|32.05|32.09|32.01|2
1646298380000|2022-03-03 09:06:20|32.12|32.04|32.13|32.05|32.13|32.05|32.12|32.04|0
1646298390000|2022-03-03 09:06:30|32.17|32.09|32.18|32.1|32.18|32.1|32.15|32.07|6
1646298400000|2022-03-03 09:06:40|32.14|32.06|32.13|32.05|32.18|32.1|32.13|32.05|0
1646298410000|2022-03-03 09:06:50|32.16|32.08|32.14|32.06|32.16|32.08|32.14|32.06|0
1646298420000|2022-03-03 09:07:00|32.16|32.08|32.14|32.06|32.16|32.08|32.14|32.06|0
1646298430000|2022-03-03 09:07:10|32.13|32.05|32.16|32.08|32.18|32.1|32.11|32.03|2
1646298450000|2022-03-03 09:07:30|32.17|32.09|32.18|32.1|32.18|32.1|32.17|32.09|0
1646298460000|2022-03-03 09:07:40|32.17|32.09|32.23|32.15|32.23|32.15|32.16|32.08|2
1646298470000|2022-03-03 09:07:50|32.2|32.12|32.18|32.1|32.23|32.15|32.18|32.1|0
1646298480000|2022-03-03 09:08:00|32.17|32.09|32.18|32.1|32.18|32.1|32.17|32.09|0
1646298490000|2022-03-03 09:08:10|32.2|32.12|32.21|32.13|32.23|32.15|32.2|32.12|12
1646298500000|2022-03-03 09:08:20|32.2|32.12|32.18|32.1|32.21|32.13|32.18|32.1|0
1646298510000|2022-03-03 09:08:30|32.19|32.11|32.19|32.11|32.2|32.12|32.19|32.11|0
1646298520000|2022-03-03 09:08:40|32.18|32.1|32.16|32.08|32.18|32.1|32.13|32.05|0
1646298530000|2022-03-03 09:08:50|32.18|32.1|32.18|32.1|32.18|32.1|32.14|32.06|0
1646298540000|2022-03-03 09:09:00|32.15|32.07|32.18|32.1|32.18|32.1|32.15|32.07|1
1646298550000|2022-03-03 09:09:10|32.2|32.12|32.25|32.17|32.25|32.17|32.2|32.12|1
1646298560000|2022-03-03 09:09:20|32.27|32.19|32.32|32.24|32.32|32.24|32.27|32.19|19
1646298570000|2022-03-03 09:09:30|32.3|32.22|32.32|32.24|32.32|32.24|32.3|32.22|3
1646298590000|2022-03-03 09:09:50|32.34|32.26|32.33|32.25|32.37|32.29|32.33|32.25|2
1646298600000|2022-03-03 09:10:00|32.34|32.26|32.37|32.29|32.37|32.29|32.34|32.26|4
1646298610000|2022-03-03 09:10:10|32.4|32.32|32.39|32.31|32.44|32.36|32.39|32.31|15
1646298620000|2022-03-03 09:10:20|32.38|32.3|32.37|32.29|32.39|32.31|32.37|32.29|2
1646298640000|2022-03-03 09:10:40|32.34|32.26|32.35|32.27|32.36|32.28|32.32|32.24|2
1646298650000|2022-03-03 09:10:50|32.33|32.25|32.37|32.29|32.37|32.29|32.33|32.25|1
1646298660000|2022-03-03 09:11:00|||||||||12
1646298670000|2022-03-03 09:11:10|32.4|32.32|32.37|32.29|32.4|32.32|32.37|32.29|3
1646298680000|2022-03-03 09:11:20|32.38|32.3|32.38|32.3|32.42|32.34|32.38|32.3|0
1646298690000|2022-03-03 09:11:30|32.37|32.29|32.38|32.3|32.4|32.32|32.37|32.29|0
1646298700000|2022-03-03 09:11:40|32.37|32.29|32.37|32.29|32.38|32.3|32.37|32.29|0
1646298710000|2022-03-03 09:11:50|32.34|32.26|32.25|32.17|32.34|32.26|32.25|32.17|31
1646298720000|2022-03-03 09:12:00|32.26|32.18|32.25|32.17|32.27|32.19|32.25|32.17|3
1646298730000|2022-03-03 09:12:10|32.2|32.12|32.22|32.14|32.23|32.15|32.2|32.12|1
1646298740000|2022-03-03 09:12:20|32.21|32.13|32.25|32.17|32.25|32.17|32.2|32.12|1
1646298760000|2022-03-03 09:12:40|32.27|32.19|32.28|32.2|32.32|32.24|32.27|32.19|3
1646298770000|2022-03-03 09:12:50|32.29|32.21|32.32|32.24|32.35|32.27|32.29|32.21|25
1646298790000|2022-03-03 09:13:10|32.35|32.27|32.32|32.24|32.35|32.27|32.32|32.24|12
1646298800000|2022-03-03 09:13:20|32.33|32.25|32.32|32.24|32.33|32.25|32.32|32.24|1
1646298810000|2022-03-03 09:13:30|32.33|32.25|32.32|32.24|32.35|32.27|32.32|32.24|2
1646298830000|2022-03-03 09:13:50|32.33|32.25|32.32|32.24|32.34|32.26|32.32|32.24|17
1646298840000|2022-03-03 09:14:00|32.33|32.25|32.32|32.24|32.33|32.25|32.27|32.19|13
1646298850000|2022-03-03 09:14:10|32.33|32.25|32.34|32.26|32.34|32.26|32.33|32.25|0
1646298860000|2022-03-03 09:14:20|32.32|32.24|32.32|32.24|32.32|32.24|32.32|32.24|1
1646298870000|2022-03-03 09:14:30|||||||||6
1646298880000|2022-03-03 09:14:40|32.33|32.25|32.37|32.29|32.37|32.29|32.33|32.25|0
1646298890000|2022-03-03 09:14:50|32.35|32.27|32.32|32.24|32.35|32.27|32.32|32.24|1
1646298900000|2022-03-03 09:15:00|32.33|32.25|32.35|32.27|32.35|32.27|32.32|32.24|35
1646298910000|2022-03-03 09:15:10|32.33|32.25|32.37|32.29|32.37|32.29|32.32|32.24|4
1646298920000|2022-03-03 09:15:20|32.38|32.3|32.4|32.32|32.4|32.32|32.37|32.29|3
1646298940000|2022-03-03 09:15:40|32.43|32.35|32.43|32.35|32.44|32.36|32.42|32.34|2
1646298950000|2022-03-03 09:15:50|32.42|32.34|32.4|32.32|32.44|32.36|32.4|32.32|2
1646298960000|2022-03-03 09:16:00|32.41|32.33|32.44|32.36|32.44|32.36|32.4|32.32|9
1646298970000|2022-03-03 09:16:10|32.42|32.34|32.39|32.31|32.42|32.34|32.39|32.31|2
1646298980000|2022-03-03 09:16:20|32.37|32.29|32.38|32.3|32.38|32.3|32.34|32.26|1
1646298990000|2022-03-03 09:16:30|32.37|32.29|32.39|32.31|32.39|32.31|32.37|32.29|0
1646299000000|2022-03-03 09:16:40|32.42|32.34|32.39|32.31|32.42|32.34|32.39|32.31|0
1646299010000|2022-03-03 09:16:50|32.34|32.26|32.28|32.2|32.35|32.27|32.25|32.17|90
1646299020000|2022-03-03 09:17:00|32.27|32.19|32.28|32.2|32.32|32.24|32.21|32.13|11
1646299030000|2022-03-03 09:17:10|32.3|32.22|32.37|32.29|32.37|32.29|32.28|32.2|6
1646299040000|2022-03-03 09:17:20|32.35|32.27|32.39|32.31|32.4|32.32|32.35|32.27|1
1646299050000|2022-03-03 09:17:30|32.38|32.3|32.4|32.32|32.42|32.34|32.37|32.29|24
1646299060000|2022-03-03 09:17:40|32.42|32.34|32.44|32.36|32.44|32.36|32.42|32.34|9
1646299070000|2022-03-03 09:17:50|32.43|32.35|32.44|32.36|32.44|32.36|32.43|32.35|1
1646299080000|2022-03-03 09:18:00|32.43|32.35|32.39|32.31|32.44|32.36|32.39|32.31|3
1646299090000|2022-03-03 09:18:10|32.4|32.32|32.39|32.31|32.44|32.36|32.39|32.31|0
1646299100000|2022-03-03 09:18:20|32.41|32.33|32.39|32.31|32.44|32.36|32.39|32.31|0
1646299110000|2022-03-03 09:18:30|32.4|32.32|32.39|32.31|32.4|32.32|32.39|32.31|0
1646299120000|2022-03-03 09:18:40|32.37|32.29|32.37|32.29|32.38|32.3|32.34|32.26|0
1646299130000|2022-03-03 09:18:50|32.35|32.27|32.4|32.32|32.4|32.32|32.35|32.27|0
1646299140000|2022-03-03 09:19:00|32.39|32.31|32.37|32.29|32.4|32.32|32.37|32.29|0
1646299150000|2022-03-03 09:19:10|32.39|32.31|32.37|32.29|32.39|32.31|32.37|32.29|1
1646299160000|2022-03-03 09:19:20|32.38|32.3|32.39|32.31|32.42|32.34|32.38|32.3|0
1646299170000|2022-03-03 09:19:30|32.37|32.29|32.4|32.32|32.4|32.32|32.37|32.29|0
1646299180000|2022-03-03 09:19:40|32.42|32.34|32.39|32.31|32.42|32.34|32.39|32.31|0
1646299190000|2022-03-03 09:19:50|32.4|32.32|32.37|32.29|32.4|32.32|32.35|32.27|0
1646299200000|2022-03-03 09:20:00|32.35|32.27|32.33|32.25|32.35|32.27|32.33|32.25|1
1646299210000|2022-03-03 09:20:10|32.32|32.24|32.32|32.24|32.35|32.27|32.32|32.24|1
1646299220000|2022-03-03 09:20:20|32.33|32.25|32.33|32.25|32.35|32.27|32.32|32.24|2
1646299230000|2022-03-03 09:20:30|32.32|32.24|32.34|32.26|32.37|32.29|32.32|32.24|0
1646299240000|2022-03-03 09:20:40|32.35|32.27|32.43|32.35|32.43|32.35|32.35|32.27|9
1646299250000|2022-03-03 09:20:50|32.44|32.36|32.44|32.36|32.44|32.36|32.4|32.32|1
1646299260000|2022-03-03 09:21:00|32.45|32.37|32.49|32.41|32.49|32.41|32.45|32.37|16
1646299270000|2022-03-03 09:21:10|32.48|32.4|32.49|32.41|32.49|32.41|32.48|32.4|1
1646299280000|2022-03-03 09:21:20|32.5|32.42|32.5|32.42|32.52|32.44|32.5|32.42|5
1646299290000|2022-03-03 09:21:30|32.51|32.43|32.49|32.41|32.51|32.43|32.44|32.36|2
1646299300000|2022-03-03 09:21:40|32.47|32.39|32.53|32.45|32.56|32.48|32.47|32.39|28
1646299310000|2022-03-03 09:21:50|32.52|32.44|32.51|32.43|32.53|32.45|32.51|32.43|0
1646299320000|2022-03-03 09:22:00|32.53|32.45|32.52|32.44|32.53|32.45|32.49|32.41|4
1646299330000|2022-03-03 09:22:10|32.54|32.46|32.56|32.48|32.56|32.48|32.51|32.43|110
1646299370000|2022-03-03 09:22:50|32.58|32.5|32.56|32.48|32.58|32.5|32.56|32.48|70
1646299380000|2022-03-03 09:23:00|32.54|32.46|32.5|32.42|32.56|32.48|32.47|32.39|84
1646299390000|2022-03-03 09:23:10|32.51|32.43|32.49|32.41|32.51|32.43|32.47|32.39|4
1646299400000|2022-03-03 09:23:20|32.5|32.42|32.51|32.43|32.51|32.43|32.49|32.41|38
1646299410000|2022-03-03 09:23:30|32.5|32.42|32.51|32.43|32.51|32.43|32.49|32.41|1
1646299420000|2022-03-03 09:23:40|32.52|32.44|32.51|32.43|32.56|32.48|32.51|32.43|20
1646299430000|2022-03-03 09:23:50|32.52|32.44|32.54|32.46|32.54|32.46|32.52|32.44|1
1646299440000|2022-03-03 09:24:00|32.52|32.44|32.49|32.41|32.52|32.44|32.44|32.36|3
1646299450000|2022-03-03 09:24:10|32.5|32.42|32.47|32.39|32.5|32.42|32.47|32.39|2
1646299460000|2022-03-03 09:24:20|32.5|32.42|32.47|32.39|32.5|32.42|32.47|32.39|3
1646299470000|2022-03-03 09:24:30|32.46|32.38|32.47|32.39|32.47|32.39|32.44|32.36|21
1646299480000|2022-03-03 09:24:40|32.46|32.38|32.47|32.39|32.47|32.39|32.46|32.38|0
1646299490000|2022-03-03 09:24:50|32.46|32.38|32.47|32.39|32.47|32.39|32.46|32.38|0
1646299500000|2022-03-03 09:25:00|32.46|32.38|32.46|32.38|32.47|32.39|32.46|32.38|0
1646299510000|2022-03-03 09:25:10|32.47|32.39|32.44|32.36|32.47|32.39|32.42|32.34|16
1646299520000|2022-03-03 09:25:20|32.45|32.37|32.44|32.36|32.45|32.37|32.44|32.36|18
1646299530000|2022-03-03 09:25:30|32.45|32.37|32.44|32.36|32.46|32.38|32.44|32.36|0
1646299540000|2022-03-03 09:25:40|32.45|32.37|32.44|32.36|32.45|32.37|32.42|32.34|3
1646299550000|2022-03-03 09:25:50|||||||||13
1646299570000|2022-03-03 09:26:10|32.43|32.35|32.44|32.36|32.44|32.36|32.42|32.34|5
1646299580000|2022-03-03 09:26:20|32.43|32.35|32.43|32.35|32.44|32.36|32.4|32.32|0
1646299590000|2022-03-03 09:26:30|32.42|32.34|32.42|32.34|32.43|32.35|32.42|32.34|0
1646299600000|2022-03-03 09:26:40|32.4|32.32|32.4|32.32|32.42|32.34|32.4|32.32|0
1646299610000|2022-03-03 09:26:50|32.42|32.34|32.4|32.32|32.42|32.34|32.39|32.31|0
1646299620000|2022-03-03 09:27:00|32.42|32.34|32.39|32.31|32.44|32.36|32.39|32.31|4
1646299630000|2022-03-03 09:27:10|32.4|32.32|32.39|32.31|32.42|32.34|32.39|32.31|0
1646299640000|2022-03-03 09:27:20|32.4|32.32|32.4|32.32|32.42|32.34|32.39|32.31|0
1646299650000|2022-03-03 09:27:30|32.39|32.31|32.39|32.31|32.4|32.32|32.39|32.31|0
1646299660000|2022-03-03 09:27:40|32.41|32.33|32.4|32.32|32.44|32.36|32.39|32.31|31
1646299670000|2022-03-03 09:27:50|32.43|32.35|32.44|32.36|32.44|32.36|32.43|32.35|1
1646299690000|2022-03-03 09:28:10|32.43|32.35|32.43|32.35|32.43|32.35|32.39|32.31|6
1646299700000|2022-03-03 09:28:20|32.41|32.33|32.39|32.31|32.42|32.34|32.39|32.31|0
1646299710000|2022-03-03 09:28:30|32.4|32.32|32.44|32.36|32.44|32.36|32.4|32.32|16
1646299720000|2022-03-03 09:28:40|32.43|32.35|32.44|32.36|32.44|32.36|32.43|32.35|2
1646299730000|2022-03-03 09:28:50|32.41|32.33|32.45|32.37|32.45|32.37|32.41|32.33|10
1646299740000|2022-03-03 09:29:00|32.47|32.39|32.49|32.41|32.5|32.42|32.47|32.39|0
1646299750000|2022-03-03 09:29:10|32.5|32.42|32.51|32.43|32.51|32.43|32.49|32.41|20
1646299760000|2022-03-03 09:29:20|||||||||4
1646299770000|2022-03-03 09:29:30|32.5|32.42|32.49|32.41|32.5|32.42|32.49|32.41|2
1646299780000|2022-03-03 09:29:40|32.5|32.42|32.51|32.43|32.52|32.44|32.5|32.42|0
1646299790000|2022-03-03 09:29:50|32.52|32.44|32.57|32.49|32.61|32.53|32.52|32.44|8
1646299800000|2022-03-03 09:30:00|32.56|32.48|32.51|32.43|32.56|32.48|32.51|32.43|1
1646299810000|2022-03-03 09:30:10|32.53|32.45|32.56|32.48|32.58|32.5|32.53|32.45|5
1646299820000|2022-03-03 09:30:20|32.55|32.47|32.52|32.44|32.56|32.48|32.52|32.44|0
1646299830000|2022-03-03 09:30:30|32.54|32.46|32.56|32.48|32.57|32.49|32.52|32.44|13
1646299840000|2022-03-03 09:30:40|32.54|32.46|32.52|32.44|32.55|32.47|32.52|32.44|6
1646299850000|2022-03-03 09:30:50|32.55|32.47|32.56|32.48|32.56|32.48|32.55|32.47|0
1646299860000|2022-03-03 09:31:00|32.54|32.46|32.56|32.48|32.56|32.48|32.52|32.44|0
1646299870000|2022-03-03 09:31:10|32.57|32.49|32.56|32.48|32.61|32.53|32.56|32.48|21
1646299880000|2022-03-03 09:31:20|32.57|32.49|32.56|32.48|32.59|32.51|32.56|32.48|0
1646299890000|2022-03-03 09:31:30|32.57|32.49|32.56|32.48|32.57|32.49|32.56|32.48|0
1646299900000|2022-03-03 09:31:40|32.53|32.45|32.51|32.43|32.53|32.45|32.51|32.43|2
1646299910000|2022-03-03 09:31:50|32.52|32.44|32.52|32.44|32.56|32.48|32.52|32.44|0
1646299920000|2022-03-03 09:32:00|32.55|32.47|32.51|32.43|32.55|32.47|32.51|32.43|0
1646299930000|2022-03-03 09:32:10|32.5|32.42|32.49|32.41|32.5|32.42|32.47|32.39|1
1646299940000|2022-03-03 09:32:20|32.47|32.39|32.51|32.43|32.51|32.43|32.46|32.38|1
1646299950000|2022-03-03 09:32:30|32.52|32.44|32.54|32.46|32.56|32.48|32.52|32.44|5
1646299960000|2022-03-03 09:32:40|32.52|32.44|32.52|32.44|32.52|32.44|32.52|32.44|0
1646299970000|2022-03-03 09:32:50|32.54|32.46|32.55|32.47|32.56|32.48|32.54|32.46|0
1646299980000|2022-03-03 09:33:00|32.54|32.46|32.52|32.44|32.55|32.47|32.52|32.44|0
1646299990000|2022-03-03 09:33:10|32.55|32.47|32.56|32.48|32.56|32.48|32.55|32.47|0
1646300000000|2022-03-03 09:33:20|32.55|32.47|32.52|32.44|32.56|32.48|32.51|32.43|1
1646300010000|2022-03-03 09:33:30|32.51|32.43|32.51|32.43|32.51|32.43|32.51|32.43|32
1646300020000|2022-03-03 09:33:40|32.52|32.44|32.51|32.43|32.52|32.44|32.51|32.43|0
1646300030000|2022-03-03 09:33:50|32.49|32.41|32.51|32.43|32.51|32.43|32.49|32.41|15
1646300040000|2022-03-03 09:34:00|32.52|32.44|32.51|32.43|32.54|32.46|32.51|32.43|0
1646300050000|2022-03-03 09:34:10|32.52|32.44|32.51|32.43|32.52|32.44|32.51|32.43|12
1646300060000|2022-03-03 09:34:20|32.49|32.41|32.42|32.34|32.49|32.41|32.42|32.34|74
1646300080000|2022-03-03 09:34:40|32.44|32.36|32.42|32.34|32.47|32.39|32.42|32.34|61
1646300090000|2022-03-03 09:34:50|32.43|32.35|32.42|32.34|32.44|32.36|32.42|32.34|7
1646300100000|2022-03-03 09:35:00|32.43|32.35|32.42|32.34|32.43|32.35|32.42|32.34|7
1646300110000|2022-03-03 09:35:10|32.4|32.32|32.38|32.3|32.4|32.32|32.38|32.3|6
1646300120000|2022-03-03 09:35:20|32.41|32.33|32.4|32.32|32.41|32.33|32.4|32.32|5
1646300130000|2022-03-03 09:35:30|32.41|32.33|32.41|32.33|32.41|32.33|32.41|32.33|11
1646300140000|2022-03-03 09:35:40|32.4|32.32|32.4|32.32|32.4|32.32|32.4|32.32|0
1646300160000|2022-03-03 09:36:00|32.38|32.3|32.4|32.32|32.4|32.32|32.38|32.3|34
1646300180000|2022-03-03 09:36:20|32.35|32.27|32.39|32.31|32.39|32.31|32.35|32.27|17
1646300190000|2022-03-03 09:36:30|32.4|32.32|32.4|32.32|32.4|32.32|32.39|32.31|1
1646300220000|2022-03-03 09:37:00|||||||||9
1646300230000|2022-03-03 09:37:10|32.39|32.31|32.4|32.32|32.4|32.32|32.38|32.3|17
1646300250000|2022-03-03 09:37:30|32.41|32.33|32.45|32.37|32.45|32.37|32.4|32.32|16
1646300260000|2022-03-03 09:37:40|32.46|32.38|32.46|32.38|32.46|32.38|32.45|32.37|13
1646300270000|2022-03-03 09:37:50|32.47|32.39|32.45|32.37|32.47|32.39|32.45|32.37|3
1646300280000|2022-03-03 09:38:00|32.47|32.39|32.47|32.39|32.47|32.39|32.47|32.39|7
1646300290000|2022-03-03 09:38:10|32.45|32.37|32.46|32.38|32.46|32.38|32.45|32.37|19
1646300300000|2022-03-03 09:38:20|32.45|32.37|32.45|32.37|32.46|32.38|32.45|32.37|8
1646300310000|2022-03-03 09:38:30|32.46|32.38|32.46|32.38|32.46|32.38|32.45|32.37|7
1646300320000|2022-03-03 09:38:40|32.45|32.37|32.42|32.34|32.47|32.39|32.4|32.32|8
1646300330000|2022-03-03 09:38:50|32.43|32.35|32.47|32.39|32.47|32.39|32.41|32.33|6
1646300340000|2022-03-03 09:39:00|32.49|32.41|32.49|32.41|32.49|32.41|32.47|32.39|43
1646300350000|2022-03-03 09:39:10|32.48|32.4|32.47|32.39|32.49|32.41|32.47|32.39|16
1646300360000|2022-03-03 09:39:20|32.48|32.4|32.47|32.39|32.48|32.4|32.47|32.39|4
1646300370000|2022-03-03 09:39:30|32.49|32.41|32.48|32.4|32.49|32.41|32.47|32.39|2
1646300380000|2022-03-03 09:39:40|32.47|32.39|32.47|32.39|32.47|32.39|32.47|32.39|18
1646300390000|2022-03-03 09:39:50|32.45|32.37|32.43|32.35|32.45|32.37|32.43|32.35|8
1646300400000|2022-03-03 09:40:00|32.42|32.34|32.42|32.34|32.42|32.34|32.4|32.32|3
1646300410000|2022-03-03 09:40:10|32.43|32.35|32.43|32.35|32.45|32.37|32.42|32.34|5
1646300420000|2022-03-03 09:40:20|32.41|32.33|32.42|32.34|32.42|32.34|32.4|32.32|14
1646300430000|2022-03-03 09:40:30|32.4|32.32|32.45|32.37|32.45|32.37|32.4|32.32|16
1646300440000|2022-03-03 09:40:40|32.43|32.35|32.43|32.35|32.45|32.37|32.43|32.35|0
1646300450000|2022-03-03 09:40:50|32.42|32.34|32.4|32.32|32.42|32.34|32.4|32.32|10
1646300460000|2022-03-03 09:41:00|32.42|32.34|32.4|32.32|32.42|32.34|32.4|32.32|6
1646300470000|2022-03-03 09:41:10|32.39|32.31|32.35|32.27|32.39|32.31|32.33|32.25|12
1646300480000|2022-03-03 09:41:20|32.34|32.26|32.29|32.21|32.34|32.26|32.29|32.21|27
1646300490000|2022-03-03 09:41:30|32.3|32.22|32.33|32.25|32.34|32.26|32.29|32.21|16
1646300500000|2022-03-03 09:41:40|32.31|32.23|32.3|32.22|32.33|32.25|32.3|32.22|0
1646300510000|2022-03-03 09:41:50|32.31|32.23|32.31|32.23|32.33|32.25|32.31|32.23|0
1646300520000|2022-03-03 09:42:00|32.33|32.25|32.29|32.21|32.33|32.25|32.28|32.2|31
1646300530000|2022-03-03 09:42:10|32.3|32.22|32.28|32.2|32.3|32.22|32.28|32.2|10
1646300540000|2022-03-03 09:42:20|32.3|32.22|32.29|32.21|32.33|32.25|32.28|32.2|8
1646300550000|2022-03-03 09:42:30|32.3|32.22|32.33|32.25|32.33|32.25|32.3|32.22|7
1646300560000|2022-03-03 09:42:40|32.34|32.26|32.36|32.28|32.38|32.3|32.34|32.26|7
1646300570000|2022-03-03 09:42:50|32.38|32.3|32.35|32.27|32.38|32.3|32.34|32.26|0
1646300580000|2022-03-03 09:43:00|32.34|32.26|32.33|32.25|32.35|32.27|32.33|32.25|10
1646300590000|2022-03-03 09:43:10|||||||||12
1646300600000|2022-03-03 09:43:20|32.31|32.23|32.29|32.21|32.33|32.25|32.29|32.21|24
1646300610000|2022-03-03 09:43:30|32.3|32.22|32.29|32.21|32.33|32.25|32.29|32.21|9
1646300620000|2022-03-03 09:43:40|32.32|32.24|32.32|32.24|32.33|32.25|32.31|32.23|15
1646300630000|2022-03-03 09:43:50|32.31|32.23|32.33|32.25|32.33|32.25|32.29|32.21|9
1646300640000|2022-03-03 09:44:00|32.32|32.24|32.33|32.25|32.33|32.25|32.32|32.24|9
1646300660000|2022-03-03 09:44:20|||||||||15
1646300670000|2022-03-03 09:44:30|32.32|32.24|32.33|32.25|32.33|32.25|32.29|32.21|9
1646300680000|2022-03-03 09:44:40|32.32|32.24|32.33|32.25|32.33|32.25|32.29|32.21|6
1646300700000|2022-03-03 09:45:00|32.3|32.22|32.33|32.25|32.33|32.25|32.3|32.22|20
1646300710000|2022-03-03 09:45:10|32.31|32.23|32.27|32.19|32.31|32.23|32.26|32.18|18
1646300720000|2022-03-03 09:45:20|32.26|32.18|32.24|32.16|32.26|32.18|32.24|32.16|3
1646300730000|2022-03-03 09:45:30|32.23|32.15|32.2|32.12|32.24|32.16|32.19|32.11|30
1646300740000|2022-03-03 09:45:40|32.21|32.13|32.21|32.13|32.23|32.15|32.21|32.13|7
1646300750000|2022-03-03 09:45:50|32.22|32.14|32.22|32.14|32.24|32.16|32.21|32.13|16
1646300760000|2022-03-03 09:46:00|32.23|32.15|32.26|32.18|32.26|32.18|32.22|32.14|0
1646300770000|2022-03-03 09:46:10|32.21|32.13|32.21|32.13|32.21|32.13|32.21|32.13|28
1646300780000|2022-03-03 09:46:20|32.2|32.12|32.19|32.11|32.2|32.12|32.15|32.07|65
1646300790000|2022-03-03 09:46:30|||||||||5
1646300800000|2022-03-03 09:46:40|32.21|32.13|32.19|32.11|32.22|32.14|32.19|32.11|6
1646300820000|2022-03-03 09:47:00|32.2|32.12|32.19|32.11|32.2|32.12|32.19|32.11|15
1646300830000|2022-03-03 09:47:10|32.2|32.12|32.24|32.16|32.24|32.16|32.2|32.12|8
1646300840000|2022-03-03 09:47:20|32.23|32.15|32.24|32.16|32.24|32.16|32.2|32.12|9
1646300860000|2022-03-03 09:47:40|32.23|32.15|32.2|32.12|32.23|32.15|32.19|32.11|20
1646300870000|2022-03-03 09:47:50|32.21|32.13|32.2|32.12|32.24|32.16|32.2|32.12|21
1646300880000|2022-03-03 09:48:00|32.19|32.11|32.2|32.12|32.2|32.12|32.19|32.11|0
1646300890000|2022-03-03 09:48:10|32.22|32.14|32.19|32.11|32.22|32.14|32.19|32.11|12
1646300910000|2022-03-03 09:48:30|||||||||13
1646300920000|2022-03-03 09:48:40|32.2|32.12|32.23|32.15|32.24|32.16|32.2|32.12|12
1646300930000|2022-03-03 09:48:50|32.24|32.16|32.24|32.16|32.24|32.16|32.22|32.14|8
1646300940000|2022-03-03 09:49:00|32.23|32.15|32.22|32.14|32.24|32.16|32.22|32.14|12
1646300950000|2022-03-03 09:49:10|32.2|32.12|32.22|32.14|32.23|32.15|32.19|32.11|1
1646300960000|2022-03-03 09:49:20|32.2|32.12|32.18|32.1|32.22|32.14|32.17|32.09|18
1646300970000|2022-03-03 09:49:30|32.17|32.09|32.2|32.12|32.2|32.12|32.17|32.09|4
1646300980000|2022-03-03 09:49:40|32.18|32.1|32.22|32.14|32.22|32.14|32.18|32.1|7
1646301010000|2022-03-03 09:50:10|32.21|32.13|32.22|32.14|32.22|32.14|32.18|32.1|40
1646301020000|2022-03-03 09:50:20|32.21|32.13|32.2|32.12|32.21|32.13|32.17|32.09|0
1646301030000|2022-03-03 09:50:30|32.18|32.1|32.15|32.07|32.18|32.1|32.15|32.07|43
1646301040000|2022-03-03 09:50:40|32.16|32.08|32.16|32.08|32.18|32.1|32.15|32.07|7
1646301050000|2022-03-03 09:50:50|32.17|32.09|32.17|32.09|32.2|32.12|32.17|32.09|1
1646301060000|2022-03-03 09:51:00|32.15|32.07|32.2|32.12|32.2|32.12|32.15|32.07|9
1646301070000|2022-03-03 09:51:10|||||||||6
1646301080000|2022-03-03 09:51:20|32.21|32.13|32.22|32.14|32.22|32.14|32.2|32.12|8
1646301090000|2022-03-03 09:51:30|32.23|32.15|32.2|32.12|32.23|32.15|32.2|32.12|7
1646301120000|2022-03-03 09:52:00|||||||||13
1646301130000|2022-03-03 09:52:10|32.18|32.1|32.16|32.08|32.18|32.1|32.15|32.07|14
1646301140000|2022-03-03 09:52:20|32.18|32.1|32.2|32.12|32.2|32.12|32.17|32.09|4
1646301150000|2022-03-03 09:52:30|||||||||11
1646301160000|2022-03-03 09:52:40|32.25|32.17|32.22|32.14|32.25|32.17|32.2|32.12|19
1646301170000|2022-03-03 09:52:50|32.21|32.13|32.21|32.13|32.25|32.17|32.2|32.12|14
1646301180000|2022-03-03 09:53:00|32.2|32.12|32.2|32.12|32.22|32.14|32.2|32.12|8
1646301190000|2022-03-03 09:53:10|32.21|32.13|32.22|32.14|32.25|32.17|32.2|32.12|1
1646301200000|2022-03-03 09:53:20|32.21|32.13|32.21|32.13|32.25|32.17|32.21|32.13|10
1646301210000|2022-03-03 09:53:30|32.22|32.14|32.2|32.12|32.23|32.15|32.2|32.12|7
1646301220000|2022-03-03 09:53:40|32.17|32.09|32.17|32.09|32.18|32.1|32.15|32.07|24
1646301230000|2022-03-03 09:53:50|32.18|32.1|32.22|32.14|32.22|32.14|32.18|32.1|10
1646301240000|2022-03-03 09:54:00|32.23|32.15|32.22|32.14|32.27|32.19|32.22|32.14|34
1646301250000|2022-03-03 09:54:10|32.24|32.16|32.24|32.16|32.24|32.16|32.24|32.16|156
1646301260000|2022-03-03 09:54:20|32.25|32.17|32.27|32.19|32.27|32.19|32.25|32.17|3
1646301270000|2022-03-03 09:54:30|32.29|32.21|32.32|32.24|32.34|32.26|32.29|32.21|58
1646301280000|2022-03-03 09:54:40|32.34|32.26|32.32|32.24|32.34|32.26|32.32|32.24|8
1646301290000|2022-03-03 09:54:50|32.31|32.23|32.29|32.21|32.31|32.23|32.29|32.21|9
1646301300000|2022-03-03 09:55:00|32.32|32.24|32.29|32.21|32.34|32.26|32.29|32.21|11
1646301310000|2022-03-03 09:55:10|32.31|32.23|32.36|32.28|32.37|32.29|32.31|32.23|6
1646301320000|2022-03-03 09:55:20|32.35|32.27|32.36|32.28|32.36|32.28|32.35|32.27|14
1646301330000|2022-03-03 09:55:30|32.35|32.27|32.32|32.24|32.35|32.27|32.31|32.23|14
1646301340000|2022-03-03 09:55:40|32.31|32.23|32.31|32.23|32.34|32.26|32.31|32.23|8
1646301350000|2022-03-03 09:55:50|32.33|32.25|32.31|32.23|32.33|32.25|32.31|32.23|4
1646301360000|2022-03-03 09:56:00|32.32|32.24|32.31|32.23|32.34|32.26|32.29|32.21|28
1646301370000|2022-03-03 09:56:10|32.33|32.25|32.31|32.23|32.33|32.25|32.31|32.23|6
1646301400000|2022-03-03 09:56:40|32.34|32.26|32.32|32.24|32.34|32.26|32.31|32.23|18
1646301410000|2022-03-03 09:56:50|32.31|32.23|32.36|32.28|32.36|32.28|32.31|32.23|3
1646301420000|2022-03-03 09:57:00|32.35|32.27|32.36|32.28|32.36|32.28|32.34|32.26|1
1646301430000|2022-03-03 09:57:10|32.35|32.27|32.31|32.23|32.36|32.28|32.31|32.23|10
1646301440000|2022-03-03 09:57:20|32.32|32.24|32.32|32.24|32.32|32.24|32.31|32.23|0
1646301450000|2022-03-03 09:57:30|32.31|32.23|32.3|32.22|32.31|32.23|32.3|32.22|6
1646301460000|2022-03-03 09:57:40|32.31|32.23|32.24|32.16|32.31|32.23|32.24|32.16|13
1646301470000|2022-03-03 09:57:50|32.25|32.17|32.24|32.16|32.27|32.19|32.24|32.16|6
1646301480000|2022-03-03 09:58:00|32.25|32.17|32.24|32.16|32.27|32.19|32.24|32.16|4
1646301500000|2022-03-03 09:58:20|||||||||14
1646301510000|2022-03-03 09:58:30|32.21|32.13|32.2|32.12|32.21|32.13|32.19|32.11|25
1646301520000|2022-03-03 09:58:40|32.22|32.14|32.2|32.12|32.23|32.15|32.19|32.11|31
1646301530000|2022-03-03 09:58:50|32.23|32.15|32.24|32.16|32.24|32.16|32.23|32.15|9
1646301550000|2022-03-03 09:59:10|32.25|32.17|32.24|32.16|32.25|32.17|32.24|32.16|12
1646301560000|2022-03-03 09:59:20|32.27|32.19|32.27|32.19|32.27|32.19|32.27|32.19|4
1646301570000|2022-03-03 09:59:30|32.29|32.21|32.27|32.19|32.31|32.23|32.27|32.19|7
1646301580000|2022-03-03 09:59:40|32.26|32.18|32.26|32.18|32.26|32.18|32.26|32.18|0
1646301590000|2022-03-03 09:59:50|32.27|32.19|32.26|32.18|32.27|32.19|32.25|32.17|12
1646301600000|2022-03-03 10:00:00|32.27|32.19|32.22|32.14|32.27|32.19|32.22|32.14|42
1646301610000|2022-03-03 10:00:10|32.24|32.16|32.24|32.16|32.24|32.16|32.22|32.14|6
1646301620000|2022-03-03 10:00:20|32.22|32.14|32.22|32.14|32.24|32.16|32.22|32.14|0
1646301630000|2022-03-03 10:00:30|32.19|32.11|32.22|32.14|32.22|32.14|32.19|32.11|6
1646301640000|2022-03-03 10:00:40|32.24|32.16|32.24|32.16|32.25|32.17|32.24|32.16|11
1646301650000|2022-03-03 10:00:50|32.22|32.14|32.19|32.11|32.22|32.14|32.19|32.11|5
1646301660000|2022-03-03 10:01:00|32.21|32.13|32.24|32.16|32.24|32.16|32.19|32.11|11
1646301680000|2022-03-03 10:01:20|32.26|32.18|32.29|32.21|32.31|32.23|32.26|32.18|114
1646301690000|2022-03-03 10:01:30|32.31|32.23|32.31|32.23|32.31|32.23|32.31|32.23|0
1646301700000|2022-03-03 10:01:40|32.32|32.24|32.32|32.24|32.32|32.24|32.31|32.23|11
1646301710000|2022-03-03 10:01:50|32.33|32.25|32.29|32.21|32.33|32.25|32.29|32.21|41
1646301720000|2022-03-03 10:02:00|32.3|32.22|32.29|32.21|32.3|32.22|32.29|32.21|10
1646301730000|2022-03-03 10:02:10|32.31|32.23|32.31|32.23|32.31|32.23|32.31|32.23|3
1646301750000|2022-03-03 10:02:30|32.3|32.22|32.31|32.23|32.31|32.23|32.3|32.22|4
1646301760000|2022-03-03 10:02:40|32.3|32.22|32.31|32.23|32.31|32.23|32.3|32.22|8
1646301770000|2022-03-03 10:02:50|32.29|32.21|32.29|32.21|32.29|32.21|32.29|32.21|8
1646301780000|2022-03-03 10:03:00|32.31|32.23|32.31|32.23|32.31|32.23|32.29|32.21|13
1646301790000|2022-03-03 10:03:10|32.32|32.24|32.31|32.23|32.32|32.24|32.31|32.23|4
1646301800000|2022-03-03 10:03:20|32.3|32.22|32.31|32.23|32.31|32.23|32.3|32.22|9
1646301820000|2022-03-03 10:03:40|32.29|32.21|32.29|32.21|32.29|32.21|32.29|32.21|1
1646301830000|2022-03-03 10:03:50|32.27|32.19|32.29|32.21|32.29|32.21|32.27|32.19|5
1646301850000|2022-03-03 10:04:10|||||||||14
1646301860000|2022-03-03 10:04:20|32.27|32.19|32.29|32.21|32.29|32.21|32.27|32.19|0
1646301870000|2022-03-03 10:04:30|||||||||10
1646301880000|2022-03-03 10:04:40|32.3|32.22|32.34|32.26|32.34|32.26|32.29|32.21|14
1646301890000|2022-03-03 10:04:50|32.32|32.24|32.31|32.23|32.32|32.24|32.31|32.23|0
1646301900000|2022-03-03 10:05:00|32.29|32.21|32.31|32.23|32.31|32.23|32.29|32.21|10
1646301910000|2022-03-03 10:05:10|32.29|32.21|32.3|32.22|32.31|32.23|32.29|32.21|11
1646301920000|2022-03-03 10:05:20|32.31|32.23|32.29|32.21|32.31|32.23|32.29|32.21|4
1646301930000|2022-03-03 10:05:30|32.31|32.23|32.31|32.23|32.31|32.23|32.31|32.23|6
1646301950000|2022-03-03 10:05:50|32.32|32.24|32.29|32.21|32.32|32.24|32.29|32.21|4
1646301960000|2022-03-03 10:06:00|32.31|32.23|32.31|32.23|32.31|32.23|32.31|32.23|14
1646301980000|2022-03-03 10:06:20|32.29|32.21|32.29|32.21|32.29|32.21|32.29|32.21|14
1646301990000|2022-03-03 10:06:30|32.31|32.23|32.29|32.21|32.31|32.23|32.29|32.21|13
1646302020000|2022-03-03 10:07:00|||||||||14
1646302030000|2022-03-03 10:07:10|32.27|32.19|32.24|32.16|32.27|32.19|32.24|32.16|34
1646302040000|2022-03-03 10:07:20|32.19|32.11|32.24|32.16|32.24|32.16|32.19|32.11|13
1646302050000|2022-03-03 10:07:30|32.25|32.17|32.24|32.16|32.29|32.21|32.24|32.16|20
1646302060000|2022-03-03 10:07:40|||||||||9
1646302070000|2022-03-03 10:07:50|||||||||3
1646302080000|2022-03-03 10:08:00|32.27|32.19|32.29|32.21|32.29|32.21|32.27|32.19|9
1646302100000|2022-03-03 10:08:20|32.32|32.24|32.29|32.21|32.32|32.24|32.29|32.21|7
1646302110000|2022-03-03 10:08:30|32.3|32.22|32.32|32.24|32.32|32.24|32.29|32.21|3
1646302120000|2022-03-03 10:08:40|32.34|32.26|32.32|32.24|32.34|32.26|32.32|32.24|0
1646302130000|2022-03-03 10:08:50|32.31|32.23|32.34|32.26|32.34|32.26|32.31|32.23|16
1646302140000|2022-03-03 10:09:00|32.32|32.24|32.36|32.28|32.36|32.28|32.32|32.24|25
1646302150000|2022-03-03 10:09:10|32.35|32.27|32.36|32.28|32.36|32.28|32.35|32.27|4
1646302160000|2022-03-03 10:09:20|32.37|32.29|32.36|32.28|32.37|32.29|32.36|32.28|45
1646302170000|2022-03-03 10:09:30|32.37|32.29|32.42|32.34|32.43|32.35|32.37|32.29|13
1646302180000|2022-03-03 10:09:40|32.41|32.33|32.43|32.35|32.43|32.35|32.41|32.33|3
1646302190000|2022-03-03 10:09:50|32.42|32.34|32.43|32.35|32.43|32.35|32.42|32.34|10
1646302200000|2022-03-03 10:10:00|32.42|32.34|32.41|32.33|32.43|32.35|32.38|32.3|9
1646302210000|2022-03-03 10:10:10|32.39|32.31|32.31|32.23|32.41|32.33|32.31|32.23|7
1646302220000|2022-03-03 10:10:20|32.33|32.25|32.31|32.23|32.36|32.28|32.31|32.23|9
1646302230000|2022-03-03 10:10:30|32.32|32.24|32.36|32.28|32.36|32.28|32.32|32.24|3
1646302240000|2022-03-03 10:10:40|32.34|32.26|32.36|32.28|32.36|32.28|32.34|32.26|0
1646302260000|2022-03-03 10:11:00|32.33|32.25|32.33|32.25|32.33|32.25|32.33|32.25|0
1646302270000|2022-03-03 10:11:10|32.31|32.23|32.36|32.28|32.36|32.28|32.31|32.23|24
1646302280000|2022-03-03 10:11:20|32.32|32.24|32.31|32.23|32.33|32.25|32.31|32.23|5
1646302290000|2022-03-03 10:11:30|32.32|32.24|32.32|32.24|32.32|32.24|32.31|32.23|0
1646302300000|2022-03-03 10:11:40|32.31|32.23|32.31|32.23|32.31|32.23|32.31|32.23|0
1646302310000|2022-03-03 10:11:50|32.3|32.22|32.31|32.23|32.31|32.23|32.3|32.22|21
1646302320000|2022-03-03 10:12:00|32.29|32.21|32.26|32.18|32.29|32.21|32.26|32.18|4
1646302330000|2022-03-03 10:12:10|32.27|32.19|32.27|32.19|32.27|32.19|32.26|32.18|10
1646302340000|2022-03-03 10:12:20|32.26|32.18|32.26|32.18|32.26|32.18|32.26|32.18|0
1646302360000|2022-03-03 10:12:40|32.27|32.19|32.26|32.18|32.27|32.19|32.26|32.18|0
1646302370000|2022-03-03 10:12:50|32.25|32.17|32.24|32.16|32.25|32.17|32.24|32.16|27
1646302380000|2022-03-03 10:13:00|32.25|32.17|32.25|32.17|32.25|32.17|32.25|32.17|7
1646302390000|2022-03-03 10:13:10|32.24|32.16|32.24|32.16|32.24|32.16|32.24|32.16|0
1646302400000|2022-03-03 10:13:20|32.26|32.18|32.26|32.18|32.27|32.19|32.24|32.16|32
1646302410000|2022-03-03 10:13:30|32.27|32.19|32.31|32.23|32.31|32.23|32.26|32.18|5
1646302420000|2022-03-03 10:13:40|||||||||1
1646302430000|2022-03-03 10:13:50|32.3|32.22|32.3|32.22|32.31|32.23|32.29|32.21|11
1646302440000|2022-03-03 10:14:00|32.31|32.23|32.29|32.21|32.31|32.23|32.29|32.21|5
1646302450000|2022-03-03 10:14:10|32.27|32.19|32.31|32.23|32.31|32.23|32.27|32.19|7
1646302460000|2022-03-03 10:14:20|32.29|32.21|32.3|32.22|32.31|32.23|32.29|32.21|25
1646302470000|2022-03-03 10:14:30|32.31|32.23|32.27|32.19|32.31|32.23|32.27|32.19|2
1646302480000|2022-03-03 10:14:40|32.28|32.2|32.31|32.23|32.31|32.23|32.28|32.2|14
1646302500000|2022-03-03 10:15:00|32.29|32.21|32.26|32.18|32.31|32.23|32.26|32.18|10
1646302510000|2022-03-03 10:15:10|32.27|32.19|32.29|32.21|32.29|32.21|32.27|32.19|0
1646302520000|2022-03-03 10:15:20|||||||||14
1646302550000|2022-03-03 10:15:50|||||||||23
1646302560000|2022-03-03 10:16:00|32.3|32.22|32.31|32.23|32.31|32.23|32.3|32.22|3
1646302570000|2022-03-03 10:16:10|32.32|32.24|32.31|32.23|32.32|32.24|32.3|32.22|9
1646302580000|2022-03-03 10:16:20|32.32|32.24|32.32|32.24|32.32|32.24|32.32|32.24|0
1646302590000|2022-03-03 10:16:30|32.31|32.23|32.31|32.23|32.31|32.23|32.31|32.23|0
1646302600000|2022-03-03 10:16:40|32.32|32.24|32.32|32.24|32.34|32.26|32.32|32.24|19
1646302610000|2022-03-03 10:16:50|32.31|32.23|32.31|32.23|32.31|32.23|32.31|32.23|0
1646302620000|2022-03-03 10:17:00|||||||||19
1646302630000|2022-03-03 10:17:10|32.32|32.24|32.31|32.23|32.32|32.24|32.31|32.23|15
1646302640000|2022-03-03 10:17:20|||||||||1
1646302650000|2022-03-03 10:17:30|32.29|32.21|32.31|32.23|32.31|32.23|32.29|32.21|23
1646302660000|2022-03-03 10:17:40|32.33|32.25|32.36|32.28|32.36|32.28|32.33|32.25|8
1646302680000|2022-03-03 10:18:00|32.37|32.29|32.39|32.31|32.39|32.31|32.37|32.29|46
1646302690000|2022-03-03 10:18:10|32.41|32.33|32.42|32.34|32.42|32.34|32.41|32.33|6
1646302700000|2022-03-03 10:18:20|32.43|32.35|32.44|32.36|32.46|32.38|32.42|32.34|12
1646302710000|2022-03-03 10:18:30|32.46|32.38|32.42|32.34|32.49|32.41|32.42|32.34|20
1646302720000|2022-03-03 10:18:40|32.43|32.35|32.49|32.41|32.49|32.41|32.43|32.35|1
1646302730000|2022-03-03 10:18:50|32.48|32.4|32.48|32.4|32.48|32.4|32.43|32.35|13
1646302740000|2022-03-03 10:19:00|32.46|32.38|32.44|32.36|32.47|32.39|32.44|32.36|0
1646302750000|2022-03-03 10:19:10|32.42|32.34|32.42|32.34|32.44|32.36|32.41|32.33|25
1646302760000|2022-03-03 10:19:20|32.44|32.36|32.42|32.34|32.44|32.36|32.42|32.34|5
1646302770000|2022-03-03 10:19:30|32.44|32.36|32.44|32.36|32.44|32.36|32.44|32.36|3
1646302780000|2022-03-03 10:19:40|32.46|32.38|32.48|32.4|32.49|32.41|32.43|32.35|27
1646302790000|2022-03-03 10:19:50|32.49|32.41|32.44|32.36|32.49|32.41|32.44|32.36|8
1646302800000|2022-03-03 10:20:00|32.46|32.38|32.48|32.4|32.48|32.4|32.46|32.38|2
1646302810000|2022-03-03 10:20:10|32.49|32.41|32.49|32.41|32.49|32.41|32.48|32.4|3
1646302820000|2022-03-03 10:20:20|32.48|32.4|32.49|32.41|32.49|32.41|32.44|32.36|13
1646302830000|2022-03-03 10:20:30|32.48|32.4|32.44|32.36|32.49|32.41|32.44|32.36|1
1646302840000|2022-03-03 10:20:40|32.48|32.4|32.48|32.4|32.48|32.4|32.44|32.36|10
1646302850000|2022-03-03 10:20:50|32.47|32.39|32.44|32.36|32.48|32.4|32.44|32.36|0
1646302860000|2022-03-03 10:21:00|32.43|32.35|32.44|32.36|32.46|32.38|32.43|32.35|56
1646302870000|2022-03-03 10:21:10|32.45|32.37|32.44|32.36|32.47|32.39|32.44|32.36|7
1646302880000|2022-03-03 10:21:20|32.48|32.4|32.46|32.38|32.48|32.4|32.45|32.37|9
1646302890000|2022-03-03 10:21:30|32.48|32.4|32.51|32.43|32.51|32.43|32.48|32.4|17
1646302910000|2022-03-03 10:21:50|32.49|32.41|32.48|32.4|32.49|32.41|32.48|32.4|16
1646302920000|2022-03-03 10:22:00|32.49|32.41|32.51|32.43|32.51|32.43|32.49|32.41|4
1646302930000|2022-03-03 10:22:10|32.5|32.42|32.49|32.41|32.51|32.43|32.49|32.41|14
1646302940000|2022-03-03 10:22:20|32.51|32.43|32.51|32.43|32.51|32.43|32.51|32.43|33
1646302950000|2022-03-03 10:22:30|32.53|32.45|32.53|32.45|32.55|32.47|32.53|32.45|11
1646302960000|2022-03-03 10:22:40|32.55|32.47|32.56|32.48|32.56|32.48|32.55|32.47|0
1646302970000|2022-03-03 10:22:50|32.55|32.47|32.54|32.46|32.55|32.47|32.54|32.46|14
1646302980000|2022-03-03 10:23:00|32.55|32.47|32.55|32.47|32.56|32.48|32.55|32.47|0
1646302990000|2022-03-03 10:23:10|32.56|32.48|32.56|32.48|32.56|32.48|32.54|32.46|66
1646303000000|2022-03-03 10:23:20|||||||||4
1646303010000|2022-03-03 10:23:30|32.55|32.47|32.53|32.45|32.55|32.47|32.53|32.45|4
1646303020000|2022-03-03 10:23:40|32.51|32.43|32.51|32.43|32.55|32.47|32.51|32.43|54
1646303030000|2022-03-03 10:23:50|32.49|32.41|32.48|32.4|32.49|32.41|32.46|32.38|20
1646303040000|2022-03-03 10:24:00|32.49|32.41|32.49|32.41|32.51|32.43|32.49|32.41|21
1646303050000|2022-03-03 10:24:10|||||||||3
1646303060000|2022-03-03 10:24:20|32.51|32.43|32.51|32.43|32.51|32.43|32.51|32.43|12
1646303070000|2022-03-03 10:24:30|32.5|32.42|32.5|32.42|32.5|32.42|32.49|32.41|37
1646303080000|2022-03-03 10:24:40|32.51|32.43|32.49|32.41|32.51|32.43|32.49|32.41|3
1646303110000|2022-03-03 10:25:10|32.51|32.43|32.49|32.41|32.51|32.43|32.49|32.41|25
1646303120000|2022-03-03 10:25:20|32.5|32.42|32.5|32.42|32.5|32.42|32.49|32.41|10
1646303130000|2022-03-03 10:25:30|32.51|32.43|32.49|32.41|32.51|32.43|32.49|32.41|1
1646303140000|2022-03-03 10:25:40|32.51|32.43|32.53|32.45|32.54|32.46|32.51|32.43|1
1646303150000|2022-03-03 10:25:50|||||||||6
1646303160000|2022-03-03 10:26:00|32.54|32.46|32.54|32.46|32.55|32.47|32.54|32.46|5
1646303170000|2022-03-03 10:26:10|32.53|32.45|32.53|32.45|32.53|32.45|32.53|32.45|0
1646303180000|2022-03-03 10:26:20|32.54|32.46|32.53|32.45|32.54|32.46|32.53|32.45|12
1646303190000|2022-03-03 10:26:30|32.51|32.43|32.49|32.41|32.51|32.43|32.49|32.41|7
1646303200000|2022-03-03 10:26:40|32.52|32.44|32.49|32.41|32.53|32.45|32.49|32.41|24
1646303210000|2022-03-03 10:26:50|32.5|32.42|32.49|32.41|32.5|32.42|32.49|32.41|5
1646303220000|2022-03-03 10:27:00|32.51|32.43|32.53|32.45|32.54|32.46|32.51|32.43|3
1646303230000|2022-03-03 10:27:10|32.54|32.46|32.49|32.41|32.54|32.46|32.48|32.4|4
1646303240000|2022-03-03 10:27:20|32.48|32.4|32.49|32.41|32.49|32.41|32.47|32.39|15
1646303250000|2022-03-03 10:27:30|32.48|32.4|32.47|32.39|32.49|32.41|32.47|32.39|11
1646303260000|2022-03-03 10:27:40|32.49|32.41|32.49|32.41|32.49|32.41|32.47|32.39|3
1646303270000|2022-03-03 10:27:50|32.48|32.4|32.47|32.39|32.49|32.41|32.47|32.39|12
1646303280000|2022-03-03 10:28:00|32.48|32.4|32.53|32.45|32.53|32.45|32.47|32.39|4
1646303290000|2022-03-03 10:28:10|32.51|32.43|32.51|32.43|32.53|32.45|32.49|32.41|2
1646303300000|2022-03-03 10:28:20|32.49|32.41|32.51|32.43|32.54|32.46|32.49|32.41|4
1646303310000|2022-03-03 10:28:30|32.52|32.44|32.52|32.44|32.53|32.45|32.49|32.41|8
1646303320000|2022-03-03 10:28:40|32.51|32.43|32.54|32.46|32.54|32.46|32.51|32.43|5
1646303330000|2022-03-03 10:28:50|32.51|32.43|32.53|32.45|32.53|32.45|32.51|32.43|7
1646303340000|2022-03-03 10:29:00|32.52|32.44|32.54|32.46|32.54|32.46|32.52|32.44|3
1646303350000|2022-03-03 10:29:10|32.53|32.45|32.54|32.46|32.54|32.46|32.53|32.45|6
1646303370000|2022-03-03 10:29:30|||||||||14
1646303400000|2022-03-03 10:30:00|32.52|32.44|32.54|32.46|32.54|32.46|32.49|32.41|35
1646303410000|2022-03-03 10:30:10|32.52|32.44|32.51|32.43|32.52|32.44|32.51|32.43|33
1646303420000|2022-03-03 10:30:20|32.52|32.44|32.48|32.4|32.52|32.44|32.47|32.39|57
1646303430000|2022-03-03 10:30:30|32.49|32.41|32.52|32.44|32.52|32.44|32.49|32.41|0
1646303440000|2022-03-03 10:30:40|32.53|32.45|32.52|32.44|32.54|32.46|32.52|32.44|14
1646303450000|2022-03-03 10:30:50|32.53|32.45|32.54|32.46|32.54|32.46|32.51|32.43|41
1646303460000|2022-03-03 10:31:00|32.55|32.47|32.55|32.47|32.56|32.48|32.55|32.47|3
1646303470000|2022-03-03 10:31:10|32.54|32.46|32.58|32.5|32.58|32.5|32.54|32.46|6
1646303480000|2022-03-03 10:31:20|32.56|32.48|32.56|32.48|32.56|32.48|32.56|32.48|0
1646303500000|2022-03-03 10:31:40|32.54|32.46|32.54|32.46|32.54|32.46|32.54|32.46|104
1646303510000|2022-03-03 10:31:50|||||||||8
1646303530000|2022-03-03 10:32:10|||||||||17
1646303540000|2022-03-03 10:32:20|32.51|32.43|32.46|32.38|32.51|32.43|32.44|32.36|43
1646303550000|2022-03-03 10:32:30|32.44|32.36|32.47|32.39|32.48|32.4|32.44|32.36|47
1646303560000|2022-03-03 10:32:40|||||||||5
1646303590000|2022-03-03 10:33:10|||||||||17
1646303600000|2022-03-03 10:33:20|||||||||26
1646303610000|2022-03-03 10:33:30|32.48|32.4|32.47|32.39|32.49|32.41|32.47|32.39|65
1646303620000|2022-03-03 10:33:40|32.44|32.36|32.49|32.41|32.49|32.41|32.44|32.36|9
1646303640000|2022-03-03 10:34:00|32.47|32.39|32.49|32.41|32.49|32.41|32.47|32.39|8
1646303650000|2022-03-03 10:34:10|32.48|32.4|32.49|32.41|32.49|32.41|32.47|32.39|2
1646303660000|2022-03-03 10:34:20|||||||||16
1646303670000|2022-03-03 10:34:30|32.47|32.39|32.47|32.39|32.48|32.4|32.47|32.39|8
1646303680000|2022-03-03 10:34:40|32.48|32.4|32.49|32.41|32.49|32.41|32.47|32.39|1
1646303690000|2022-03-03 10:34:50|32.48|32.4|32.47|32.39|32.49|32.41|32.47|32.39|13
1646303710000|2022-03-03 10:35:10|32.48|32.4|32.49|32.41|32.49|32.41|32.47|32.39|7
1646303720000|2022-03-03 10:35:20|32.47|32.39|32.49|32.41|32.49|32.41|32.47|32.39|27
1646303740000|2022-03-03 10:35:40|32.52|32.44|32.52|32.44|32.52|32.44|32.52|32.44|16
1646303750000|2022-03-03 10:35:50|32.53|32.45|32.54|32.46|32.54|32.46|32.53|32.45|12
1646303760000|2022-03-03 10:36:00|32.56|32.48|32.57|32.49|32.57|32.49|32.54|32.46|6
1646303770000|2022-03-03 10:36:10|32.56|32.48|32.54|32.46|32.56|32.48|32.54|32.46|8
1646303780000|2022-03-03 10:36:20|32.53|32.45|32.53|32.45|32.53|32.45|32.53|32.45|46
1646303790000|2022-03-03 10:36:30|32.54|32.46|32.52|32.44|32.54|32.46|32.52|32.44|18
1646303800000|2022-03-03 10:36:40|32.54|32.46|32.54|32.46|32.54|32.46|32.54|32.46|3
1646303810000|2022-03-03 10:36:50|32.56|32.48|32.54|32.46|32.56|32.48|32.54|32.46|1
1646303820000|2022-03-03 10:37:00|32.52|32.44|32.52|32.44|32.53|32.45|32.52|32.44|1
1646303830000|2022-03-03 10:37:10|32.53|32.45|32.54|32.46|32.54|32.46|32.53|32.45|8
1646303840000|2022-03-03 10:37:20|32.56|32.48|32.54|32.46|32.57|32.49|32.54|32.46|0
1646303850000|2022-03-03 10:37:30|32.53|32.45|32.54|32.46|32.54|32.46|32.52|32.44|16
1646303870000|2022-03-03 10:37:50|32.57|32.49|32.59|32.51|32.59|32.51|32.57|32.49|21
1646303880000|2022-03-03 10:38:00|32.58|32.5|32.59|32.51|32.59|32.51|32.57|32.49|5
1646303890000|2022-03-03 10:38:10|32.58|32.5|32.59|32.51|32.59|32.51|32.57|32.49|1
1646303900000|2022-03-03 10:38:20|32.58|32.5|32.58|32.5|32.59|32.51|32.58|32.5|9
1646303910000|2022-03-03 10:38:30|32.59|32.51|32.57|32.49|32.59|32.51|32.57|32.49|3
1646303920000|2022-03-03 10:38:40|32.54|32.46|32.56|32.48|32.56|32.48|32.54|32.46|0
1646303930000|2022-03-03 10:38:50|32.54|32.46|32.54|32.46|32.54|32.46|32.52|32.44|3
1646303940000|2022-03-03 10:39:00|32.53|32.45|32.53|32.45|32.54|32.46|32.52|32.44|37
1646303950000|2022-03-03 10:39:10|32.52|32.44|32.52|32.44|32.54|32.46|32.52|32.44|5
1646303970000|2022-03-03 10:39:30|||||||||12
1646303990000|2022-03-03 10:39:50|||||||||16
1646304030000|2022-03-03 10:40:30|32.51|32.43|32.47|32.39|32.52|32.44|32.47|32.39|17
1646304040000|2022-03-03 10:40:40|||||||||7
1646304050000|2022-03-03 10:40:50|32.52|32.44|32.52|32.44|32.52|32.44|32.52|32.44|23
1646304070000|2022-03-03 10:41:10|32.56|32.48|32.52|32.44|32.56|32.48|32.52|32.44|48
1646304080000|2022-03-03 10:41:20|32.54|32.46|32.57|32.49|32.57|32.49|32.54|32.46|20
1646304090000|2022-03-03 10:41:30|32.55|32.47|32.52|32.44|32.55|32.47|32.52|32.44|7
1646304100000|2022-03-03 10:41:40|32.54|32.46|32.55|32.47|32.56|32.48|32.54|32.46|0
1646304110000|2022-03-03 10:41:50|32.54|32.46|32.54|32.46|32.54|32.46|32.54|32.46|5
1646304120000|2022-03-03 10:42:00|32.55|32.47|32.55|32.47|32.55|32.47|32.55|32.47|0
1646304130000|2022-03-03 10:42:10|32.54|32.46|32.55|32.47|32.55|32.47|32.54|32.46|33
1646304140000|2022-03-03 10:42:20|||||||||9
1646304150000|2022-03-03 10:42:30|32.57|32.49|32.55|32.47|32.57|32.49|32.55|32.47|7
1646304160000|2022-03-03 10:42:40|32.57|32.49|32.57|32.49|32.57|32.49|32.57|32.49|21
1646304170000|2022-03-03 10:42:50|32.55|32.47|32.57|32.49|32.57|32.49|32.55|32.47|19
1646304180000|2022-03-03 10:43:00|32.56|32.48|32.55|32.47|32.57|32.49|32.55|32.47|0
1646304190000|2022-03-03 10:43:10|32.56|32.48|32.55|32.47|32.57|32.49|32.55|32.47|0
1646304200000|2022-03-03 10:43:20|||||||||19
1646304210000|2022-03-03 10:43:30|32.53|32.45|32.5|32.42|32.53|32.45|32.5|32.42|5
1646304220000|2022-03-03 10:43:40|32.49|32.41|32.5|32.42|32.5|32.42|32.49|32.41|20
1646304230000|2022-03-03 10:43:50|||||||||62
1646304240000|2022-03-03 10:44:00|32.49|32.41|32.5|32.42|32.5|32.42|32.49|32.41|7
1646304250000|2022-03-03 10:44:10|32.52|32.44|32.55|32.47|32.55|32.47|32.52|32.44|8
1646304260000|2022-03-03 10:44:20|32.53|32.45|32.52|32.44|32.53|32.45|32.52|32.44|8
1646304270000|2022-03-03 10:44:30|32.53|32.45|32.55|32.47|32.55|32.47|32.52|32.44|4
1646304280000|2022-03-03 10:44:40|32.52|32.44|32.55|32.47|32.55|32.47|32.52|32.44|6
1646304290000|2022-03-03 10:44:50|32.57|32.49|32.55|32.47|32.57|32.49|32.55|32.47|15
1646304300000|2022-03-03 10:45:00|32.56|32.48|32.59|32.51|32.59|32.51|32.55|32.47|23
1646304310000|2022-03-03 10:45:10|32.57|32.49|32.59|32.51|32.6|32.52|32.57|32.49|0
1646304320000|2022-03-03 10:45:20|32.55|32.47|32.57|32.49|32.59|32.51|32.55|32.47|47
1646304330000|2022-03-03 10:45:30|32.59|32.51|32.59|32.51|32.59|32.51|32.59|32.51|8
1646304340000|2022-03-03 10:45:40|32.57|32.49|32.55|32.47|32.57|32.49|32.55|32.47|3
1646304350000|2022-03-03 10:45:50|32.53|32.45|32.55|32.47|32.55|32.47|32.53|32.45|56
1646304360000|2022-03-03 10:46:00|32.54|32.46|32.49|32.41|32.54|32.46|32.49|32.41|34
1646304370000|2022-03-03 10:46:10|32.48|32.4|32.5|32.42|32.5|32.42|32.48|32.4|20
1646304380000|2022-03-03 10:46:20|||||||||4
1646304400000|2022-03-03 10:46:40|32.49|32.41|32.5|32.42|32.5|32.42|32.48|32.4|7
1646304410000|2022-03-03 10:46:50|32.49|32.41|32.5|32.42|32.5|32.42|32.48|32.4|11
1646304420000|2022-03-03 10:47:00|32.49|32.41|32.49|32.41|32.5|32.42|32.48|32.4|5
1646304430000|2022-03-03 10:47:10|32.48|32.4|32.48|32.4|32.5|32.42|32.48|32.4|6
1646304440000|2022-03-03 10:47:20|32.5|32.42|32.5|32.42|32.5|32.42|32.48|32.4|9
1646304450000|2022-03-03 10:47:30|||||||||4
1646304470000|2022-03-03 10:47:50|||||||||18
1646304480000|2022-03-03 10:48:00|32.48|32.4|32.49|32.41|32.5|32.42|32.48|32.4|16
1646304490000|2022-03-03 10:48:10|32.5|32.42|32.5|32.42|32.5|32.42|32.5|32.42|0
1646304510000|2022-03-03 10:48:30|32.48|32.4|32.5|32.42|32.5|32.42|32.48|32.4|16
1646304520000|2022-03-03 10:48:40|32.49|32.41|32.48|32.4|32.5|32.42|32.48|32.4|3
1646304530000|2022-03-03 10:48:50|32.47|32.39|32.45|32.37|32.47|32.39|32.45|32.37|11
1646304550000|2022-03-03 10:49:10|32.47|32.39|32.45|32.37|32.47|32.39|32.45|32.37|0
1646304560000|2022-03-03 10:49:20|||||||||16
1646304590000|2022-03-03 10:49:50|32.44|32.36|32.43|32.35|32.45|32.37|32.43|32.35|28
1646304600000|2022-03-03 10:50:00|32.44|32.36|32.44|32.36|32.45|32.37|32.43|32.35|11
1646304610000|2022-03-03 10:50:10|32.45|32.37|32.45|32.37|32.45|32.37|32.45|32.37|0
1646304630000|2022-03-03 10:50:30|32.48|32.4|32.47|32.39|32.5|32.42|32.47|32.39|17
1646304640000|2022-03-03 10:50:40|32.45|32.37|32.45|32.37|32.45|32.37|32.45|32.37|1
1646304650000|2022-03-03 10:50:50|||||||||15
1646304660000|2022-03-03 10:51:00|32.47|32.39|32.47|32.39|32.5|32.42|32.47|32.39|2
1646304670000|2022-03-03 10:51:10|32.45|32.37|32.43|32.35|32.45|32.37|32.43|32.35|11
1646304680000|2022-03-03 10:51:20|32.45|32.37|32.43|32.35|32.45|32.37|32.43|32.35|2
1646304690000|2022-03-03 10:51:30|32.42|32.34|32.43|32.35|32.43|32.35|32.42|32.34|18
1646304700000|2022-03-03 10:51:40|32.45|32.37|32.43|32.35|32.45|32.37|32.43|32.35|0
1646304710000|2022-03-03 10:51:50|32.45|32.37|32.48|32.4|32.48|32.4|32.43|32.35|25
1646304720000|2022-03-03 10:52:00|32.49|32.41|32.49|32.41|32.5|32.42|32.49|32.41|5
1646304730000|2022-03-03 10:52:10|32.48|32.4|32.48|32.4|32.5|32.42|32.48|32.4|21
1646304740000|2022-03-03 10:52:20|32.49|32.41|32.5|32.42|32.5|32.42|32.48|32.4|4
1646304750000|2022-03-03 10:52:30|32.49|32.41|32.48|32.4|32.49|32.41|32.48|32.4|10
1646304760000|2022-03-03 10:52:40|32.5|32.42|32.5|32.42|32.5|32.42|32.5|32.42|3
1646304770000|2022-03-03 10:52:50|32.49|32.41|32.48|32.4|32.49|32.41|32.47|32.39|8
1646304780000|2022-03-03 10:53:00|32.5|32.42|32.5|32.42|32.5|32.42|32.5|32.42|6
1646304790000|2022-03-03 10:53:10|32.48|32.4|32.5|32.42|32.5|32.42|32.48|32.4|51
1646304810000|2022-03-03 10:53:30|32.55|32.47|32.55|32.47|32.55|32.47|32.55|32.47|7
1646304840000|2022-03-03 10:54:00|32.54|32.46|32.55|32.47|32.55|32.47|32.54|32.46|21
1646304850000|2022-03-03 10:54:10|32.53|32.45|32.53|32.45|32.53|32.45|32.53|32.45|10
1646304860000|2022-03-03 10:54:20|32.52|32.44|32.53|32.45|32.54|32.46|32.52|32.44|0
1646304870000|2022-03-03 10:54:30|32.52|32.44|32.54|32.46|32.54|32.46|32.5|32.42|19
1646304880000|2022-03-03 10:54:40|32.53|32.45|32.51|32.43|32.54|32.46|32.5|32.42|5
1646304890000|2022-03-03 10:54:50|32.52|32.44|32.5|32.42|32.52|32.44|32.5|32.42|4
1646304900000|2022-03-03 10:55:00|32.48|32.4|32.5|32.42|32.5|32.42|32.47|32.39|10
1646304910000|2022-03-03 10:55:10|32.49|32.41|32.48|32.4|32.49|32.41|32.48|32.4|0
1646304920000|2022-03-03 10:55:20|32.49|32.41|32.48|32.4|32.5|32.42|32.48|32.4|1
1646304930000|2022-03-03 10:55:30|32.47|32.39|32.48|32.4|32.48|32.4|32.47|32.39|10
1646304950000|2022-03-03 10:55:50|32.47|32.39|32.47|32.39|32.48|32.4|32.47|32.39|14
1646304960000|2022-03-03 10:56:00|32.48|32.4|32.48|32.4|32.48|32.4|32.48|32.4|0
1646304970000|2022-03-03 10:56:10|32.47|32.39|32.47|32.39|32.47|32.39|32.43|32.35|31
1646304980000|2022-03-03 10:56:20|32.46|32.38|32.46|32.38|32.48|32.4|32.45|32.37|35
1646304990000|2022-03-03 10:56:30|32.47|32.39|32.47|32.39|32.47|32.39|32.47|32.39|3
1646305000000|2022-03-03 10:56:40|32.45|32.37|32.47|32.39|32.47|32.39|32.45|32.37|0
1646305010000|2022-03-03 10:56:50|||||||||13
1646305020000|2022-03-03 10:57:00|32.48|32.4|32.5|32.42|32.5|32.42|32.48|32.4|6
1646305030000|2022-03-03 10:57:10|32.54|32.46|32.47|32.39|32.54|32.46|32.47|32.39|2
1646305040000|2022-03-03 10:57:20|32.45|32.37|32.45|32.37|32.47|32.39|32.45|32.37|5
1646305050000|2022-03-03 10:57:30|32.47|32.39|32.47|32.39|32.48|32.4|32.47|32.39|0
1646305060000|2022-03-03 10:57:40|32.48|32.4|32.48|32.4|32.48|32.4|32.48|32.4|0
1646305070000|2022-03-03 10:57:50|32.49|32.41|32.48|32.4|32.5|32.42|32.48|32.4|6
1646305080000|2022-03-03 10:58:00|32.47|32.39|32.48|32.4|32.48|32.4|32.47|32.39|0
1646305100000|2022-03-03 10:58:20|32.47|32.39|32.43|32.35|32.47|32.39|32.43|32.35|25
1646305110000|2022-03-03 10:58:30|32.47|32.39|32.47|32.39|32.47|32.39|32.43|32.35|5
1646305120000|2022-03-03 10:58:40|32.45|32.37|32.44|32.36|32.46|32.38|32.43|32.35|7
1646305130000|2022-03-03 10:58:50|32.43|32.35|32.43|32.35|32.44|32.36|32.43|32.35|8
1646305140000|2022-03-03 10:59:00|32.47|32.39|32.47|32.39|32.48|32.4|32.47|32.39|0
1646305150000|2022-03-03 10:59:10|32.45|32.37|32.45|32.37|32.47|32.39|32.43|32.35|2
1646305160000|2022-03-03 10:59:20|32.43|32.35|32.43|32.35|32.43|32.35|32.43|32.35|6
1646305190000|2022-03-03 10:59:50|32.4|32.32|32.42|32.34|32.43|32.35|32.4|32.32|22
1646305200000|2022-03-03 11:00:00|32.43|32.35|32.43|32.35|32.43|32.35|32.42|32.34|1
1646305210000|2022-03-03 11:00:10|||||||||5
1646305230000|2022-03-03 11:00:30|||||||||15
1646305240000|2022-03-03 11:00:40|32.48|32.4|32.48|32.4|32.48|32.4|32.48|32.4|2
1646305260000|2022-03-03 11:01:00|32.47|32.39|32.48|32.4|32.48|32.4|32.47|32.39|0
1646305270000|2022-03-03 11:01:10|32.47|32.39|32.43|32.35|32.47|32.39|32.43|32.35|43
1646305280000|2022-03-03 11:01:20|32.41|32.33|32.41|32.33|32.42|32.34|32.41|32.33|11
1646305290000|2022-03-03 11:01:30|32.42|32.34|32.48|32.4|32.48|32.4|32.41|32.33|17
1646305320000|2022-03-03 11:02:00|32.47|32.39|32.48|32.4|32.48|32.4|32.47|32.39|1
1646305330000|2022-03-03 11:02:10|32.46|32.38|32.46|32.38|32.48|32.4|32.46|32.38|9
1646305350000|2022-03-03 11:02:30|32.47|32.39|32.48|32.4|32.48|32.4|32.46|32.38|2
1646305360000|2022-03-03 11:02:40|32.47|32.39|32.46|32.38|32.48|32.4|32.46|32.38|26
1646305370000|2022-03-03 11:02:50|32.47|32.39|32.46|32.38|32.47|32.39|32.46|32.38|2
1646305380000|2022-03-03 11:03:00|32.43|32.35|32.41|32.33|32.43|32.35|32.41|32.33|9
1646305390000|2022-03-03 11:03:10|32.43|32.35|32.41|32.33|32.43|32.35|32.41|32.33|0
1646305410000|2022-03-03 11:03:30|32.4|32.32|32.39|32.31|32.4|32.32|32.36|32.28|34
1646305420000|2022-03-03 11:03:40|32.36|32.28|32.36|32.28|32.39|32.31|32.36|32.28|0
1646305430000|2022-03-03 11:03:50|32.38|32.3|32.38|32.3|32.38|32.3|32.36|32.28|0
1646305440000|2022-03-03 11:04:00|32.39|32.31|32.38|32.3|32.39|32.31|32.38|32.3|14
1646305450000|2022-03-03 11:04:10|32.36|32.28|32.36|32.28|32.36|32.28|32.36|32.28|9
1646305460000|2022-03-03 11:04:20|32.35|32.27|32.38|32.3|32.39|32.31|32.34|32.26|28
1646305480000|2022-03-03 11:04:40|32.39|32.31|32.38|32.3|32.39|32.31|32.36|32.28|23
1646305490000|2022-03-03 11:04:50|32.39|32.31|32.39|32.31|32.39|32.31|32.39|32.31|1
1646305500000|2022-03-03 11:05:00|||||||||49
1646305510000|2022-03-03 11:05:10|||||||||15
1646305520000|2022-03-03 11:05:20|||||||||14
1646305530000|2022-03-03 11:05:30|32.34|32.26|32.34|32.26|32.34|32.26|32.34|32.26|3
1646305540000|2022-03-03 11:05:40|32.37|32.29|32.39|32.31|32.39|32.31|32.37|32.29|24
1646305550000|2022-03-03 11:05:50|||||||||5
1646305560000|2022-03-03 11:06:00|||||||||15
1646305570000|2022-03-03 11:06:10|||||||||5
1646305590000|2022-03-03 11:06:30|||||||||11
1646305600000|2022-03-03 11:06:40|32.41|32.33|32.44|32.36|32.44|32.36|32.41|32.33|46
1646305610000|2022-03-03 11:06:50|||||||||13
1646305620000|2022-03-03 11:07:00|32.46|32.38|32.46|32.38|32.46|32.38|32.46|32.38|12
1646305630000|2022-03-03 11:07:10|32.48|32.4|32.51|32.43|32.51|32.43|32.48|32.4|0
1646305640000|2022-03-03 11:07:20|32.53|32.45|32.51|32.43|32.55|32.47|32.51|32.43|15
1646305660000|2022-03-03 11:07:40|32.46|32.38|32.46|32.38|32.46|32.38|32.46|32.38|1
1646305670000|2022-03-03 11:07:50|||||||||5
1646305680000|2022-03-03 11:08:00|32.47|32.39|32.51|32.43|32.51|32.43|32.47|32.39|6
1646305700000|2022-03-03 11:08:20|32.46|32.38|32.46|32.38|32.46|32.38|32.46|32.38|15
1646305710000|2022-03-03 11:08:30|||||||||30
1646305720000|2022-03-03 11:08:40|32.48|32.4|32.43|32.35|32.48|32.4|32.43|32.35|70
1646305730000|2022-03-03 11:08:50|32.41|32.33|32.39|32.31|32.43|32.35|32.39|32.31|14
1646305750000|2022-03-03 11:09:10|32.38|32.3|32.39|32.31|32.39|32.31|32.38|32.3|0
1646305770000|2022-03-03 11:09:30|||||||||17
1646305790000|2022-03-03 11:09:50|||||||||13
1646305800000|2022-03-03 11:10:00|32.41|32.33|32.44|32.36|32.44|32.36|32.41|32.33|3
1646305810000|2022-03-03 11:10:10|32.41|32.33|32.39|32.31|32.41|32.33|32.39|32.31|5
1646305820000|2022-03-03 11:10:20|32.41|32.33|32.44|32.36|32.44|32.36|32.41|32.33|59
1646305830000|2022-03-03 11:10:30|||||||||3
1646305850000|2022-03-03 11:10:50|||||||||13
1646305860000|2022-03-03 11:11:00|32.42|32.34|32.39|32.31|32.42|32.34|32.39|32.31|14
1646305870000|2022-03-03 11:11:10|32.4|32.32|32.44|32.36|32.44|32.36|32.4|32.32|5
1646305880000|2022-03-03 11:11:20|32.42|32.34|32.44|32.36|32.44|32.36|32.42|32.34|9
1646305890000|2022-03-03 11:11:30|32.43|32.35|32.39|32.31|32.43|32.35|32.39|32.31|3
1646305910000|2022-03-03 11:11:50|||||||||14
1646305920000|2022-03-03 11:12:00|||||||||28
1646305930000|2022-03-03 11:12:10|||||||||8
1646305940000|2022-03-03 11:12:20|32.37|32.29|32.34|32.26|32.37|32.29|32.34|32.26|8
1646305970000|2022-03-03 11:12:50|32.33|32.25|32.32|32.24|32.34|32.26|32.32|32.24|39
1646305980000|2022-03-03 11:13:00|32.33|32.25|32.32|32.24|32.34|32.26|32.32|32.24|7
1646305990000|2022-03-03 11:13:10|32.31|32.23|32.27|32.19|32.31|32.23|32.27|32.19|13
1646306000000|2022-03-03 11:13:20|32.26|32.18|32.27|32.19|32.27|32.19|32.26|32.18|0
1646306010000|2022-03-03 11:13:30|32.22|32.14|32.22|32.14|32.22|32.14|32.22|32.14|15
1646306020000|2022-03-03 11:13:40|||||||||5
1646306030000|2022-03-03 11:13:50|32.25|32.17|32.22|32.14|32.25|32.17|32.22|32.14|5
1646306040000|2022-03-03 11:14:00|32.25|32.17|32.29|32.21|32.29|32.21|32.24|32.16|88
1646306060000|2022-03-03 11:14:20|32.34|32.26|32.33|32.25|32.34|32.26|32.32|32.24|49
1646306070000|2022-03-03 11:14:30|32.32|32.24|32.29|32.21|32.34|32.26|32.29|32.21|23
1646306080000|2022-03-03 11:14:40|32.32|32.24|32.34|32.26|32.34|32.26|32.32|32.24|6
1646306090000|2022-03-03 11:14:50|32.32|32.24|32.31|32.23|32.32|32.24|32.31|32.23|1
1646306100000|2022-03-03 11:15:00|32.28|32.2|32.27|32.19|32.29|32.21|32.27|32.19|2
1646306120000|2022-03-03 11:15:20|||||||||17
1646306130000|2022-03-03 11:15:30|32.28|32.2|32.28|32.2|32.28|32.2|32.28|32.2|56
1646306140000|2022-03-03 11:15:40|32.29|32.21|32.27|32.19|32.29|32.21|32.27|32.19|5
1646352900000|2022-03-04 00:15:00|33.38|33.08|33.41|33.11|33.41|33.11|33.38|33.08|0
1646352920000|2022-03-04 00:15:20|33.39|33.09|33.39|33.09|33.39|33.09|33.39|33.09|0
1646352940000|2022-03-04 00:15:40|33.41|33.11|33.41|33.11|33.41|33.11|33.41|33.11|0
1646352950000|2022-03-04 00:15:50|33.43|33.13|33.53|33.23|33.53|33.28|33.43|33.13|5
1646352970000|2022-03-04 00:16:10|33.55|33.25|33.55|33.25|33.55|33.25|33.55|33.25|0
1646353000000|2022-03-04 00:16:40|33.49|33.24|33.58|33.28|33.58|33.28|33.49|33.24|1
1646353010000|2022-03-04 00:16:50|33.6|33.3|33.6|33.3|33.6|33.3|33.6|33.3|0
1646353020000|2022-03-04 00:17:00|33.58|33.28|33.58|33.28|33.58|33.28|33.58|33.28|0
1646353030000|2022-03-04 00:17:10|33.5|33.2|33.55|33.25|33.57|33.27|33.5|33.2|0
1646353040000|2022-03-04 00:17:20|33.52|33.22|33.52|33.22|33.52|33.22|33.52|33.22|0
1646353090000|2022-03-04 00:18:10|33.42|33.12|33.46|33.16|33.46|33.16|33.28|32.98|0
1646353100000|2022-03-04 00:18:20|33.49|33.19|33.51|33.21|33.51|33.21|33.49|33.19|0
1646353110000|2022-03-04 00:18:30|33.52|33.22|33.59|33.29|33.59|33.29|33.51|33.22|8
1646353120000|2022-03-04 00:18:40|33.58|33.28|33.58|33.28|33.58|33.28|33.58|33.28|0
1646353170000|2022-03-04 00:19:30|33.57|33.27|33.57|33.27|33.57|33.27|33.41|33.11|0
1646353200000|2022-03-04 00:20:00|33.58|33.28|33.57|33.27|33.58|33.28|33.57|33.27|0
1646353220000|2022-03-04 00:20:20|33.58|33.28|33.63|33.33|33.65|33.35|33.58|33.28|0
1646353260000|2022-03-04 00:21:00|33.62|33.32|33.62|33.32|33.62|33.32|33.62|33.32|0
1646353340000|2022-03-04 00:22:20|33.63|33.33|33.63|33.33|33.63|33.33|33.62|33.32|0
1646353350000|2022-03-04 00:22:30|33.62|33.32|33.64|33.34|33.64|33.34|33.62|33.32|0
1646353360000|2022-03-04 00:22:40|33.83|33.53|33.84|33.54|33.84|33.54|33.83|33.53|0
1646353410000|2022-03-04 00:23:30|33.88|33.58|33.88|33.58|33.88|33.58|33.88|33.58|0
1646353420000|2022-03-04 00:23:40|33.89|33.59|33.87|33.57|33.93|33.63|33.82|33.52|13
1646353430000|2022-03-04 00:23:50|33.91|33.61|33.93|33.63|33.93|33.63|33.91|33.61|0
1646353440000|2022-03-04 00:24:00|33.94|33.64|33.94|33.64|33.94|33.64|33.94|33.64|0
1646353450000|2022-03-04 00:24:10|33.93|33.63|33.89|33.59|33.93|33.63|33.88|33.58|0
1646353470000|2022-03-04 00:24:30|33.88|33.58|33.89|33.59|33.89|33.59|33.88|33.58|0
1646353480000|2022-03-04 00:24:40|33.88|33.58|34.15|33.85|34.17|33.87|33.88|33.58|0
1646353490000|2022-03-04 00:24:50|34.17|33.87|34.17|33.87|34.17|33.87|34.17|33.87|5
1646353500000|2022-03-04 00:25:00|34.13|34.05|34.17|33.87|34.17|34.05|34.13|33.87|20
1646353510000|2022-03-04 00:25:10|34.12|34.04|34.16|33.86|34.18|34.04|34.12|33.86|10
1646353520000|2022-03-04 00:25:20|34.17|33.87|34.17|33.87|34.17|33.87|34.17|33.87|0
1646353530000|2022-03-04 00:25:30|34.16|33.86|34.16|33.86|34.17|33.87|34.16|33.86|0
1646353540000|2022-03-04 00:25:40|34.17|33.87|34.17|33.87|34.17|33.87|34.16|33.86|0
1646353550000|2022-03-04 00:25:50|34.16|33.86|34.15|33.85|34.16|33.86|34.15|33.85|1
1646353560000|2022-03-04 00:26:00|34.17|33.87|34.17|33.87|34.18|33.88|34.17|33.87|0
1646353570000|2022-03-04 00:26:10|34.15|33.85|34.15|33.85|34.15|33.85|34.15|33.85|0
1646353620000|2022-03-04 00:27:00|34.14|33.84|34.14|33.84|34.14|33.84|34.13|33.83|0
1646353670000|2022-03-04 00:27:50|33.91|33.61|33.94|33.64|33.94|33.64|33.91|33.61|0
1646353680000|2022-03-04 00:28:00|33.91|33.61|33.91|33.61|33.91|33.61|33.91|33.61|0
1646353690000|2022-03-04 00:28:10|33.88|33.58|33.88|33.58|33.88|33.58|33.88|33.58|0
1646353700000|2022-03-04 00:28:20|33.89|33.59|33.91|33.61|33.91|33.61|33.89|33.59|0
1646353710000|2022-03-04 00:28:30|33.9|33.6|33.9|33.6|33.9|33.6|33.9|33.6|0
1646353760000|2022-03-04 00:29:20|33.78|33.48|33.88|33.58|33.88|33.58|33.78|33.48|0
1646353770000|2022-03-04 00:29:30|33.89|33.59|33.89|33.59|33.89|33.59|33.89|33.59|0
1646353820000|2022-03-04 00:30:20|33.88|33.58|33.89|33.59|33.89|33.59|33.78|33.48|0
1646353880000|2022-03-04 00:31:20|33.9|33.6|33.92|33.62|33.92|33.62|33.9|33.6|0
1646353900000|2022-03-04 00:31:40|33.93|33.63|33.92|33.62|33.93|33.63|33.92|33.62|0
1646353920000|2022-03-04 00:32:00|33.93|33.63|34|33.7|34|33.7|33.93|33.63|0
1646353970000|2022-03-04 00:32:50|34.05|33.75|34.05|33.75|34.05|33.75|34.05|33.75|0
1646353980000|2022-03-04 00:33:00|34.15|33.85|34.12|33.82|34.15|33.85|34.12|33.82|0
1646354050000|2022-03-04 00:34:10|34.1|34.02|34.23|33.93|34.23|34.02|34.1|33.89|1
1646354070000|2022-03-04 00:34:30|34.24|33.94|34.21|33.91|34.24|33.94|34.21|33.91|0
1646354100000|2022-03-04 00:35:00|34.23|33.93|34.21|33.91|34.23|33.93|34.21|33.91|0
1646354110000|2022-03-04 00:35:10|34.2|33.9|34.2|33.9|34.2|33.9|34.2|33.9|0
1646354120000|2022-03-04 00:35:20|34.19|33.89|34.12|33.82|34.19|33.89|34.12|33.82|0
1646354140000|2022-03-04 00:35:40|34.13|33.83|34.15|33.85|34.15|33.85|34.13|33.83|0
1646354170000|2022-03-04 00:36:10|34.18|33.88|34.19|33.89|34.22|33.92|34.18|33.88|0
1646354180000|2022-03-04 00:36:20|34.2|33.9|34.33|34.03|34.33|34.03|34.19|33.89|1
1646354190000|2022-03-04 00:36:30|34.34|34.04|34.39|34.14|34.4|34.15|34.34|34.04|0
1646354200000|2022-03-04 00:36:40|34.38|34.13|34.45|34.15|34.47|34.17|34.38|34.11|0
1646354210000|2022-03-04 00:36:50|34.48|34.37|34.48|34.23|34.51|34.4|34.46|34.2|0
1646354220000|2022-03-04 00:37:00|34.51|34.21|34.51|34.21|34.51|34.25|34.48|34.2|6
1646354230000|2022-03-04 00:37:10|34.5|34.2|34.48|34.23|34.51|34.23|34.48|34.2|0
1646354240000|2022-03-04 00:37:20|34.5|34.2|34.58|34.28|34.61|34.36|34.44|34.2|4
1646354250000|2022-03-04 00:37:30|34.57|34.27|34.57|34.27|34.57|34.27|34.57|34.27|0
1646354260000|2022-03-04 00:37:40|34.52|34.22|34.51|34.21|34.52|34.22|34.51|34.21|1
1646354270000|2022-03-04 00:37:50|34.52|34.22|34.52|34.22|34.52|34.22|34.52|34.22|0
1646354280000|2022-03-04 00:38:00|34.69|34.39|34.78|34.48|34.78|34.48|34.69|34.39|0
1646354290000|2022-03-04 00:38:10|34.7|34.4|34.58|34.28|34.7|34.4|34.57|34.27|0
1646354300000|2022-03-04 00:38:20|34.59|34.29|34.58|34.28|34.59|34.29|34.58|34.28|0
1646354310000|2022-03-04 00:38:30|34.57|34.27|34.54|34.24|34.57|34.27|34.53|34.23|0
1646354320000|2022-03-04 00:38:40|34.55|34.25|34.53|34.23|34.55|34.25|34.53|34.23|0
1646354330000|2022-03-04 00:38:50|34.54|34.24|34.54|34.24|34.54|34.24|34.54|34.24|0
1646354350000|2022-03-04 00:39:10|34.55|34.25|34.55|34.25|34.55|34.25|34.55|34.25|0
1646354360000|2022-03-04 00:39:20|34.52|34.27|34.62|34.32|34.63|34.33|34.52|34.27|5
1646354370000|2022-03-04 00:39:30|34.63|34.33|34.63|34.33|34.63|34.33|34.63|34.33|3
1646354420000|2022-03-04 00:40:20|34.85|34.55|34.85|34.55|34.85|34.55|34.85|34.55|2
1646354430000|2022-03-04 00:40:30|34.9|34.6|34.9|34.6|34.9|34.6|34.9|34.6|0
1646354450000|2022-03-04 00:40:50|34.91|34.61|34.92|34.62|34.96|34.66|34.91|34.61|36
1646354460000|2022-03-04 00:41:00|34.91|34.61|34.91|34.61|34.91|34.61|34.91|34.61|0
1646354470000|2022-03-04 00:41:10|34.9|34.6|34.9|34.6|34.9|34.6|34.9|34.6|0
1646354500000|2022-03-04 00:41:40|||||||||1
1646354510000|2022-03-04 00:41:50|34.98|34.68|34.96|34.66|34.98|34.68|34.96|34.66|0
1646354540000|2022-03-04 00:42:20|34.81|34.73|34.96|34.66|34.96|34.73|34.81|34.66|1
1646354710000|2022-03-04 00:45:10|35.02|34.77|35.11|34.81|35.12|34.82|35.02|34.77|1
1646354720000|2022-03-04 00:45:20|35.1|34.8|35.09|34.79|35.1|34.8|35.09|34.79|0
1646354730000|2022-03-04 00:45:30|35.08|34.78|35.08|34.78|35.08|34.78|35.08|34.78|0
1646354740000|2022-03-04 00:45:40|35.02|34.72|34.99|34.69|35.03|34.73|34.99|34.69|0
1646354750000|2022-03-04 00:45:50|34.98|34.68|34.98|34.68|34.98|34.68|34.98|34.68|0
1646354760000|2022-03-04 00:46:00|34.92|34.62|34.95|34.65|34.95|34.65|34.92|34.62|20
1646354780000|2022-03-04 00:46:20|34.91|34.83|34.98|34.68|35.03|34.83|34.91|34.68|30
1646354800000|2022-03-04 00:46:40|34.95|34.65|34.95|34.65|34.95|34.65|34.95|34.65|0
1646354810000|2022-03-04 00:46:50|34.89|34.7|34.89|34.64|34.89|34.7|34.89|34.64|1
1646354850000|2022-03-04 00:47:30|34.86|34.61|34.86|34.61|34.86|34.61|34.86|34.61|0
1646354860000|2022-03-04 00:47:40|34.9|34.6|34.9|34.6|34.9|34.6|34.9|34.6|0
1646354870000|2022-03-04 00:47:50|34.86|34.61|34.86|34.61|34.86|34.61|34.86|34.61|0
1646354880000|2022-03-04 00:48:00|34.9|34.6|34.9|34.6|34.9|34.6|34.9|34.6|0
1646354890000|2022-03-04 00:48:10|34.92|34.62|34.92|34.62|34.92|34.62|34.92|34.62|0
1646354990000|2022-03-04 00:49:50|34.88|34.58|34.87|34.57|34.88|34.58|34.87|34.57|0
1646355000000|2022-03-04 00:50:00|34.77|34.47|34.76|34.46|34.77|34.47|34.76|34.46|17
1646355030000|2022-03-04 00:50:30|34.79|34.49|34.79|34.49|34.79|34.49|34.79|34.49|0
1646355060000|2022-03-04 00:51:00|34.78|34.48|34.79|34.49|34.79|34.49|34.78|34.48|0
1646355080000|2022-03-04 00:51:20|34.81|34.51|34.81|34.51|34.81|34.51|34.81|34.51|0
1646355090000|2022-03-04 00:51:30|34.83|34.53|34.83|34.53|34.83|34.53|34.83|34.53|0
1646355100000|2022-03-04 00:51:40|34.84|34.54|34.87|34.57|34.87|34.57|34.84|34.54|0
1646355120000|2022-03-04 00:52:00|34.85|34.55|34.83|34.53|34.85|34.55|34.83|34.53|0
1646355130000|2022-03-04 00:52:10|34.87|34.57|34.83|34.53|34.87|34.57|34.83|34.53|0
1646355140000|2022-03-04 00:52:20|34.84|34.54|34.92|34.62|34.93|34.63|34.84|34.54|0
1646355150000|2022-03-04 00:52:30|34.91|34.61|34.9|34.6|34.91|34.61|34.9|34.6|0
1646355160000|2022-03-04 00:52:40|34.91|34.61|34.9|34.6|34.91|34.61|34.9|34.6|0
1646355170000|2022-03-04 00:52:50|34.92|34.62|34.92|34.62|34.92|34.62|34.92|34.62|0
1646355180000|2022-03-04 00:53:00|34.93|34.63|34.93|34.63|34.93|34.63|34.93|34.63|0
1646355200000|2022-03-04 00:53:20|34.95|34.65|35.01|34.71|35.01|34.71|34.95|34.65|0
1646355210000|2022-03-04 00:53:30|34.99|34.69|35.02|34.72|35.03|34.73|34.99|34.69|0
1646355220000|2022-03-04 00:53:40|35.01|34.71|35.01|34.71|35.01|34.71|35.01|34.71|0
1646355230000|2022-03-04 00:53:50|35.03|34.73|35.03|34.78|35.03|34.78|35.02|34.72|0
1646355240000|2022-03-04 00:54:00|35.05|34.8|35.03|34.78|35.05|34.8|35.03|34.78|0
1646355250000|2022-03-04 00:54:10|34.98|34.9|35.01|34.71|35.09|34.9|34.98|34.71|1
1646355280000|2022-03-04 00:54:40|35.02|34.72|35.04|34.74|35.04|34.74|35.02|34.72|0
1646355290000|2022-03-04 00:54:50|35.03|34.73|35.2|34.9|35.2|34.9|35.03|34.73|0
1646355310000|2022-03-04 00:55:10|35.21|34.91|35.2|34.9|35.21|34.91|35.2|34.9|0
1646355340000|2022-03-04 00:55:40|35.21|34.91|35.21|34.91|35.21|34.91|35.21|34.91|0
1646355370000|2022-03-04 00:56:10|35.23|34.93|35.34|35.04|35.34|35.04|35.23|34.93|2
1646355380000|2022-03-04 00:56:20|35.33|35.03|35.33|35.03|35.33|35.03|35.28|34.98|0
1646355390000|2022-03-04 00:56:30|35.34|35.04|35.34|35.04|35.34|35.04|35.34|35.04|0
1646355400000|2022-03-04 00:56:40|35.33|35.03|35.33|35.03|35.33|35.03|35.33|35.03|1
1646355410000|2022-03-04 00:56:50|35.34|35.04|35.34|35.04|35.34|35.04|35.34|35.04|1
1646355420000|2022-03-04 00:57:00|35.33|35.03|35.37|35.07|35.39|35.09|35.33|35.03|0
1646355430000|2022-03-04 00:57:10|35.4|35.1|35.38|35.08|35.4|35.1|35.38|35.08|0
1646355440000|2022-03-04 00:57:20|35.33|35.03|35.33|35.03|35.33|35.03|35.33|35.03|0
1646355450000|2022-03-04 00:57:30|||||||||1
1646355460000|2022-03-04 00:57:40|35.32|35.02|35.3|35|35.32|35.02|35.3|35|0
1646355470000|2022-03-04 00:57:50|35.27|34.97|35.32|35.02|35.32|35.02|35.27|34.97|0
1646355490000|2022-03-04 00:58:10|35.33|35.03|35.33|35.03|35.33|35.03|35.33|35.03|0
1646355500000|2022-03-04 00:58:20|35.34|35.04|35.34|35.04|35.34|35.04|35.34|35.04|0
1646355520000|2022-03-04 00:58:40|35.35|35.05|35.36|35.06|35.36|35.06|35.35|35.05|0
1646355530000|2022-03-04 00:58:50|35.38|35.08|35.38|35.08|35.38|35.08|35.38|35.08|0
1646355540000|2022-03-04 00:59:00|35.39|35.09|35.33|35.03|35.39|35.09|35.33|35.03|0
1646355550000|2022-03-04 00:59:10|35.35|35.05|35.35|35.05|35.35|35.05|35.35|35.05|0
1646355560000|2022-03-04 00:59:20|35.38|35.08|35.38|35.08|35.5|35.2|35.37|35.07|0
1646355570000|2022-03-04 00:59:30|35.37|35.07|35.36|35.06|35.37|35.07|35.36|35.06|0
1646355580000|2022-03-04 00:59:40|35.37|35.07|35.38|35.08|35.38|35.08|35.37|35.07|0
1646355600000|2022-03-04 01:00:00|35.33|35.03|35.38|35.08|35.38|35.08|35.28|35.03|0
1646355610000|2022-03-04 01:00:10|35.39|35.09|35.38|35.08|35.39|35.09|35.38|35.08|0
1646355680000|2022-03-04 01:01:20|35.39|35.09|35.43|35.13|35.43|35.13|35.39|35.09|0
1646355690000|2022-03-04 01:01:30|35.42|35.12|35.38|35.08|35.42|35.12|35.38|35.08|0
1646355700000|2022-03-04 01:01:40|35.5|35.2|35.39|35.09|35.5|35.2|35.33|35.03|0
1646355720000|2022-03-04 01:02:00|35.36|35.06|35.33|35.03|35.36|35.06|35.33|35.03|9
1646355730000|2022-03-04 01:02:10|35.35|35.05|35.28|34.98|35.35|35.05|35.28|34.98|0
1646355740000|2022-03-04 01:02:20|35.31|35.01|35.32|35.02|35.32|35.02|35.31|35.01|0
1646355750000|2022-03-04 01:02:30|35.31|35.01|35.26|34.96|35.31|35.01|35.26|34.96|0
1646355760000|2022-03-04 01:02:40|35.27|34.97|35.3|35|35.33|35.03|35.27|34.97|0
1646355770000|2022-03-04 01:02:50|35.27|34.97|35.27|34.97|35.3|35|35.27|34.97|0
1646355780000|2022-03-04 01:03:00|35.3|35|35.25|34.95|35.3|35|35.25|34.95|0
1646355790000|2022-03-04 01:03:10|35.23|34.93|35.2|34.9|35.23|34.93|35.2|34.9|0
1646355800000|2022-03-04 01:03:20|35.19|34.89|35.1|34.8|35.19|34.89|35.1|34.8|0
1646355810000|2022-03-04 01:03:30|35.08|34.78|35.07|34.77|35.08|34.78|35.06|34.76|0
1646355820000|2022-03-04 01:03:40|35.05|34.75|34.99|34.69|35.05|34.75|34.99|34.69|0
1646355830000|2022-03-04 01:03:50|35.01|34.71|34.99|34.69|35.01|34.71|34.99|34.69|0
1646355840000|2022-03-04 01:04:00|34.98|34.68|34.92|34.62|34.98|34.68|34.92|34.62|0
1646355850000|2022-03-04 01:04:10|34.95|34.65|34.93|34.63|34.95|34.65|34.93|34.63|0
1646355860000|2022-03-04 01:04:20|34.92|34.62|34.91|34.61|34.92|34.62|34.91|34.61|0
1646355870000|2022-03-04 01:04:30|34.88|34.58|34.77|34.47|34.88|34.58|34.75|34.45|0
1646355880000|2022-03-04 01:04:40|34.75|34.45|34.75|34.45|34.78|34.48|34.75|34.45|0
1646355890000|2022-03-04 01:04:50|34.76|34.46|34.71|34.41|34.78|34.48|34.71|34.41|0
1646355900000|2022-03-04 01:05:00|34.7|34.4|34.66|34.36|34.7|34.4|34.66|34.36|0
1646355910000|2022-03-04 01:05:10|34.68|34.38|34.72|34.42|34.72|34.42|34.68|34.38|0
1646355920000|2022-03-04 01:05:20|34.74|34.44|34.74|34.44|34.74|34.44|34.74|34.44|0
1646355940000|2022-03-04 01:05:40|34.73|34.43|34.73|34.43|34.73|34.43|34.73|34.43|0
1646355960000|2022-03-04 01:06:00|34.77|34.47|34.77|34.47|34.77|34.47|34.77|34.47|0
1646355970000|2022-03-04 01:06:10|34.78|34.48|34.88|34.58|34.88|34.58|34.78|34.48|0
1646355980000|2022-03-04 01:06:20|34.87|34.57|34.87|34.57|34.87|34.57|34.87|34.57|0
1646355990000|2022-03-04 01:06:30|34.88|34.58|34.88|34.58|34.88|34.58|34.87|34.57|0
1646356000000|2022-03-04 01:06:40|34.87|34.57|34.88|34.58|34.88|34.58|34.87|34.57|0
1646356010000|2022-03-04 01:06:50|34.87|34.57|34.88|34.58|34.88|34.58|34.87|34.57|0
1646356020000|2022-03-04 01:07:00|34.9|34.6|34.93|34.63|34.93|34.63|34.9|34.6|0
1646356030000|2022-03-04 01:07:10|34.95|34.65|34.95|34.65|34.95|34.65|34.94|34.64|0
1646356040000|2022-03-04 01:07:20|35.09|34.79|35.11|34.81|35.11|34.81|35.09|34.79|0
1646356050000|2022-03-04 01:07:30|35.12|34.82|35.12|34.82|35.12|34.82|35.12|34.82|0
1646356060000|2022-03-04 01:07:40|35.09|34.79|35.09|34.79|35.09|34.79|35.09|34.79|0
1646356070000|2022-03-04 01:07:50|35.08|34.78|35.07|34.77|35.08|34.78|35.07|34.77|0
1646356100000|2022-03-04 01:08:20|35.06|34.76|35.04|34.74|35.06|34.76|35.03|34.73|0
1646356120000|2022-03-04 01:08:40|35.05|34.75|35.08|34.78|35.08|34.78|35.05|34.75|0
1646356130000|2022-03-04 01:08:50|35.09|34.79|35.09|34.79|35.09|34.79|35.09|34.79|0
1646356140000|2022-03-04 01:09:00|35.12|34.82|35.16|34.86|35.16|34.86|35.12|34.82|0
1646356150000|2022-03-04 01:09:10|35.15|34.85|35.16|34.86|35.16|34.86|35.15|34.85|0
1646356160000|2022-03-04 01:09:20|35.19|34.89|35.19|34.89|35.19|34.89|35.19|34.89|0
1646356190000|2022-03-04 01:09:50|35.22|34.92|35.22|34.92|35.22|34.92|35.22|34.92|0
1646356200000|2022-03-04 01:10:00|35.17|34.87|35.2|34.9|35.2|34.9|35.17|34.87|0
1646356210000|2022-03-04 01:10:10|35.19|34.89|35.2|34.9|35.2|34.9|35.17|34.87|0
1646356220000|2022-03-04 01:10:20|35.19|34.89|35.15|34.85|35.19|34.89|35.13|34.83|0
1646356230000|2022-03-04 01:10:30|35.17|34.87|35.19|34.89|35.19|34.89|35.17|34.87|0
1646356270000|2022-03-04 01:11:10|35.21|34.91|35.22|34.92|35.22|34.92|35.21|34.91|0
1646356280000|2022-03-04 01:11:20|35.25|34.95|35.42|35.12|35.42|35.12|35.25|34.95|0
1646356290000|2022-03-04 01:11:30|35.44|35.14|35.42|35.12|35.44|35.14|35.41|35.11|0
1646356300000|2022-03-04 01:11:40|35.41|35.11|35.4|35.1|35.41|35.11|35.4|35.1|0
1646356310000|2022-03-04 01:11:50|35.41|35.11|35.37|35.07|35.41|35.11|35.37|35.07|0
1646356320000|2022-03-04 01:12:00|35.38|35.08|35.38|35.08|35.38|35.08|35.38|35.08|0
1646356330000|2022-03-04 01:12:10|35.37|35.07|35.37|35.07|35.37|35.07|35.37|35.07|0
1646356340000|2022-03-04 01:12:20|35.36|35.06|35.3|35|35.36|35.06|35.3|35|0
1646356350000|2022-03-04 01:12:30|35.27|34.97|35.26|34.96|35.3|35|35.26|34.96|0
1646356360000|2022-03-04 01:12:40|35.27|34.97|35.28|34.98|35.29|34.99|35.26|34.96|0
1646356370000|2022-03-04 01:12:50|35.27|34.97|35.26|34.96|35.28|34.98|35.24|34.94|0
1646356380000|2022-03-04 01:13:00|35.27|34.97|35.27|34.97|35.31|35.01|35.26|34.96|0
1646356390000|2022-03-04 01:13:10|35.31|35.01|35.33|35.03|35.36|35.06|35.31|35.01|0
1646356400000|2022-03-04 01:13:20|35.34|35.04|35.33|35.03|35.36|35.06|35.32|35.02|0
1646356410000|2022-03-04 01:13:30|35.32|35.02|35.3|35|35.33|35.03|35.3|35|0
1646356420000|2022-03-04 01:13:40|35.26|34.96|35.21|34.91|35.26|34.96|35.21|34.91|0
1646356430000|2022-03-04 01:13:50|35.18|34.88|35.15|34.85|35.18|34.88|35.15|34.85|0
1646356440000|2022-03-04 01:14:00|35.18|34.88|35.15|34.85|35.18|34.88|35.14|34.84|0
1646356450000|2022-03-04 01:14:10|35.17|34.87|35.17|34.87|35.18|34.88|35.17|34.87|0
1646356460000|2022-03-04 01:14:20|35.18|34.88|35.12|34.82|35.18|34.88|35.12|34.82|0
1646356470000|2022-03-04 01:14:30|35.13|34.83|35.14|34.84|35.16|34.86|35.12|34.82|0
1646356480000|2022-03-04 01:14:40|35.13|34.83|35.1|34.8|35.13|34.83|35.1|34.8|0
1646356490000|2022-03-04 01:14:50|35.09|34.79|35.09|34.79|35.09|34.79|35.09|34.79|0
1646356500000|2022-03-04 01:15:00|35.1|34.8|35.12|34.82|35.12|34.82|35.1|34.8|0
1646356510000|2022-03-04 01:15:10|35.14|34.84|35.22|34.92|35.22|34.92|35.14|34.84|0
1646356520000|2022-03-04 01:15:20|35.17|34.87|35.17|34.87|35.19|34.89|35.17|34.87|0
1646356550000|2022-03-04 01:15:50|35.16|34.86|35.15|34.85|35.16|34.86|35.15|34.85|0
1646356560000|2022-03-04 01:16:00|35.17|34.87|35.2|34.9|35.2|34.9|35.17|34.87|0
1646356570000|2022-03-04 01:16:10|35.19|34.89|35.16|34.86|35.19|34.89|35.16|34.86|0
1646356600000|2022-03-04 01:16:40|35.18|34.88|35.18|34.88|35.18|34.88|35.18|34.88|0
1646356630000|2022-03-04 01:17:10|35.2|34.9|35.2|34.9|35.2|34.9|35.2|34.9|0
1646356650000|2022-03-04 01:17:30|35.18|34.88|35.15|34.85|35.18|34.88|35.15|34.85|0
1646356660000|2022-03-04 01:17:40|35.12|34.82|35.07|34.77|35.12|34.82|35.07|34.77|0
1646356670000|2022-03-04 01:17:50|35.06|34.76|35.08|34.78|35.08|34.78|35.06|34.76|0
1646356680000|2022-03-04 01:18:00|35.07|34.77|35.09|34.79|35.09|34.79|35.05|34.75|0
1646356690000|2022-03-04 01:18:10|35.06|34.76|35.08|34.78|35.08|34.78|35.06|34.76|0
1646356700000|2022-03-04 01:18:20|35.06|34.76|35.06|34.76|35.06|34.76|35.06|34.76|0
1646356710000|2022-03-04 01:18:30|35.08|34.78|35.08|34.78|35.08|34.78|35.06|34.76|0
1646356720000|2022-03-04 01:18:40|35.06|34.76|35.05|34.75|35.06|34.76|35.05|34.75|0
1646356770000|2022-03-04 01:19:30|35.06|34.76|35.08|34.78|35.08|34.78|35.06|34.76|0
1646356780000|2022-03-04 01:19:40|35.06|34.76|35.05|34.75|35.06|34.76|35.05|34.75|0
1646356790000|2022-03-04 01:19:50|35.06|34.76|35.06|34.76|35.06|34.76|35.06|34.76|0
1646356800000|2022-03-04 01:20:00|35.08|34.78|35.08|34.78|35.08|34.78|35.08|34.78|0
1646356810000|2022-03-04 01:20:10|35.06|34.76|35.06|34.76|35.06|34.76|35.06|34.76|0
1646356820000|2022-03-04 01:20:20|35.08|34.78|35.08|34.78|35.08|34.78|35.08|34.78|0
1646356850000|2022-03-04 01:20:50|35.07|34.77|35.07|34.77|35.07|34.77|35.07|34.77|0
1646356860000|2022-03-04 01:21:00|35.06|34.76|35|34.7|35.06|34.76|35|34.7|0
1646356870000|2022-03-04 01:21:10|34.99|34.69|34.95|34.65|34.99|34.69|34.95|34.65|0
1646356880000|2022-03-04 01:21:20|34.93|34.63|34.94|34.64|34.94|34.64|34.91|34.61|0
1646356890000|2022-03-04 01:21:30|34.92|34.62|34.96|34.66|34.96|34.66|34.92|34.62|0
1646356910000|2022-03-04 01:21:50|34.93|34.63|34.96|34.66|34.96|34.66|34.93|34.63|0
1646356930000|2022-03-04 01:22:10|34.93|34.63|34.93|34.63|34.93|34.63|34.93|34.63|0
1646356940000|2022-03-04 01:22:20|34.95|34.65|34.91|34.61|34.95|34.65|34.91|34.61|0
1646356950000|2022-03-04 01:22:30|34.89|34.59|34.89|34.59|34.89|34.59|34.89|34.59|0
1646356960000|2022-03-04 01:22:40|34.87|34.57|34.85|34.55|34.9|34.6|34.85|34.55|0
1646356970000|2022-03-04 01:22:50|34.83|34.53|34.68|34.38|34.83|34.53|34.68|34.38|0
1646356980000|2022-03-04 01:23:00|34.67|34.37|34.67|34.37|34.67|34.37|34.67|34.37|0
1646356990000|2022-03-04 01:23:10|34.65|34.35|34.65|34.35|34.7|34.4|34.65|34.35|0
1646357000000|2022-03-04 01:23:20|34.66|34.36|34.67|34.37|34.67|34.37|34.66|34.36|0
1646357010000|2022-03-04 01:23:30|34.68|34.38|34.68|34.38|34.69|34.39|34.68|34.38|0
1646357020000|2022-03-04 01:23:40|34.69|34.39|34.69|34.39|34.69|34.39|34.69|34.39|0
1646357040000|2022-03-04 01:24:00|34.68|34.38|34.65|34.35|34.68|34.38|34.65|34.35|0
1646357050000|2022-03-04 01:24:10|34.64|34.34|34.62|34.32|34.64|34.34|34.6|34.3|0
1646357060000|2022-03-04 01:24:20|34.58|34.28|34.54|34.24|34.58|34.28|34.54|34.24|0
1646357070000|2022-03-04 01:24:30|34.56|34.26|34.53|34.23|34.56|34.26|34.53|34.23|0
1646357080000|2022-03-04 01:24:40|34.54|34.24|34.53|34.23|34.54|34.24|34.53|34.23|0
1646357090000|2022-03-04 01:24:50|34.52|34.22|34.53|34.23|34.53|34.23|34.52|34.22|0
1646357100000|2022-03-04 01:25:00|34.56|34.26|34.59|34.29|34.62|34.32|34.56|34.26|0
1646357110000|2022-03-04 01:25:10|34.58|34.28|34.58|34.28|34.58|34.28|34.58|34.28|0
1646357120000|2022-03-04 01:25:20|34.57|34.27|34.58|34.28|34.58|34.28|34.57|34.27|0
1646357140000|2022-03-04 01:25:40|34.57|34.27|34.58|34.28|34.58|34.28|34.57|34.27|0
1646357160000|2022-03-04 01:26:00|34.57|34.27|34.57|34.27|34.57|34.27|34.57|34.27|0
1646357170000|2022-03-04 01:26:10|34.58|34.28|34.6|34.3|34.6|34.3|34.58|34.28|0
1646357190000|2022-03-04 01:26:30|34.63|34.33|34.63|34.33|34.63|34.33|34.63|34.33|0
1646357200000|2022-03-04 01:26:40|34.62|34.32|34.62|34.32|34.62|34.32|34.62|34.32|0
1646357210000|2022-03-04 01:26:50|34.6|34.3|34.59|34.29|34.6|34.3|34.59|34.29|0
1646357220000|2022-03-04 01:27:00|34.6|34.3|34.6|34.3|34.61|34.31|34.59|34.29|0
1646357300000|2022-03-04 01:28:20|34.72|34.42|34.71|34.41|34.72|34.42|34.71|34.41|2
1646357310000|2022-03-04 01:28:30|34.7|34.4|34.67|34.37|34.7|34.4|34.67|34.37|0
1646357320000|2022-03-04 01:28:40|34.66|34.36|34.65|34.35|34.66|34.36|34.65|34.35|0
1646357330000|2022-03-04 01:28:50|34.66|34.36|34.65|34.35|34.66|34.36|34.65|34.35|0
1646357360000|2022-03-04 01:29:20|34.66|34.36|34.66|34.36|34.66|34.36|34.66|34.36|0
1646357380000|2022-03-04 01:29:40|34.71|34.41|34.89|34.59|34.89|34.59|34.71|34.41|0
1646357390000|2022-03-04 01:29:50|34.86|34.56|34.83|34.53|34.86|34.56|34.82|34.52|0
1646357400000|2022-03-04 01:30:00|34.82|34.52|34.83|34.53|34.83|34.53|34.82|34.52|0
1646357410000|2022-03-04 01:30:10|34.84|34.54|34.83|34.53|34.86|34.56|34.83|34.53|0
1646357420000|2022-03-04 01:30:20|34.8|34.5|34.74|34.44|34.83|34.53|34.74|34.44|0
1646357430000|2022-03-04 01:30:30|34.72|34.42|34.72|34.42|34.72|34.42|34.71|34.41|0
1646357440000|2022-03-04 01:30:40|34.68|34.38|34.75|34.45|34.75|34.45|34.68|34.38|0
1646357450000|2022-03-04 01:30:50|34.74|34.44|34.8|34.5|34.8|34.5|34.74|34.44|0
1646357460000|2022-03-04 01:31:00|34.82|34.52|34.83|34.53|34.83|34.53|34.82|34.52|0
1646357470000|2022-03-04 01:31:10|34.82|34.52|34.74|34.44|34.82|34.52|34.74|34.44|0
1646357480000|2022-03-04 01:31:20|34.73|34.43|34.74|34.44|34.76|34.46|34.71|34.41|0
1646357490000|2022-03-04 01:31:30|34.76|34.46|34.75|34.45|34.76|34.46|34.75|34.45|0
1646357500000|2022-03-04 01:31:40|34.76|34.46|34.76|34.46|34.76|34.46|34.75|34.45|0
1646357510000|2022-03-04 01:31:50|34.77|34.47|34.79|34.49|34.79|34.49|34.77|34.47|0
1646357520000|2022-03-04 01:32:00|34.76|34.46|34.75|34.45|34.76|34.46|34.75|34.45|0
1646357540000|2022-03-04 01:32:20|34.72|34.42|34.72|34.42|34.72|34.42|34.72|34.42|0
1646357550000|2022-03-04 01:32:30|34.71|34.41|34.67|34.37|34.71|34.41|34.67|34.37|0
1646357570000|2022-03-04 01:32:50|34.66|34.36|34.64|34.34|34.66|34.36|34.64|34.34|0
1646357580000|2022-03-04 01:33:00|34.68|34.38|34.67|34.37|34.68|34.38|34.67|34.37|0
1646357590000|2022-03-04 01:33:10|34.65|34.35|34.67|34.37|34.67|34.37|34.65|34.35|0
1646357600000|2022-03-04 01:33:20|34.68|34.38|34.67|34.37|34.68|34.38|34.67|34.37|0
1646357610000|2022-03-04 01:33:30|34.68|34.38|34.65|34.35|34.68|34.38|34.65|34.35|0
1646357620000|2022-03-04 01:33:40|34.64|34.34|34.62|34.32|34.64|34.34|34.62|34.32|0
1646357630000|2022-03-04 01:33:50|34.61|34.31|34.63|34.33|34.63|34.33|34.61|34.31|0
1646357650000|2022-03-04 01:34:10|34.62|34.32|34.62|34.32|34.62|34.32|34.62|34.32|0
1646357670000|2022-03-04 01:34:30|34.59|34.29|34.61|34.31|34.62|34.32|34.59|34.29|0
1646357680000|2022-03-04 01:34:40|34.59|34.29|34.52|34.27|34.59|34.29|34.52|34.25|0
1646357690000|2022-03-04 01:34:50|34.55|34.25|34.5|34.25|34.56|34.27|34.5|34.25|0
1646357700000|2022-03-04 01:35:00|34.52|34.27|34.52|34.27|34.52|34.27|34.5|34.25|0
1646357710000|2022-03-04 01:35:10|34.57|34.28|34.58|34.28|34.58|34.28|34.57|34.28|0
1646357720000|2022-03-04 01:35:20|34.59|34.29|34.59|34.29|34.59|34.29|34.59|34.29|0
1646357730000|2022-03-04 01:35:30|34.58|34.28|34.58|34.28|34.58|34.28|34.58|34.28|0
1646357750000|2022-03-04 01:35:50|34.56|34.26|34.4|34.15|34.56|34.26|34.4|34.15|2
1646357760000|2022-03-04 01:36:00|34.41|34.16|34.5|34.2|34.5|34.2|34.41|34.16|1
1646357770000|2022-03-04 01:36:10|34.48|34.18|34.48|34.18|34.48|34.18|34.48|34.18|0
1646357780000|2022-03-04 01:36:20|34.47|34.17|34.46|34.16|34.47|34.17|34.46|34.16|0
1646357790000|2022-03-04 01:36:30|34.44|34.14|34.44|34.14|34.44|34.14|34.44|34.14|0
1646357800000|2022-03-04 01:36:40|34.42|34.12|34.44|34.14|34.44|34.14|34.42|34.12|0
1646357810000|2022-03-04 01:36:50|34.42|34.12|34.42|34.12|34.42|34.13|34.38|34.12|0
1646357820000|2022-03-04 01:37:00|34.44|34.14|34.47|34.17|34.47|34.17|34.44|34.14|0
1646357830000|2022-03-04 01:37:10|34.43|34.13|34.45|34.15|34.45|34.15|34.43|34.13|0
1646357850000|2022-03-04 01:37:30|34.48|34.18|34.49|34.19|34.49|34.19|34.47|34.17|0
1646357870000|2022-03-04 01:37:50|34.47|34.17|34.47|34.17|34.47|34.17|34.47|34.17|0
1646357880000|2022-03-04 01:38:00|34.44|34.14|34.44|34.14|34.44|34.14|34.44|34.14|0
1646357890000|2022-03-04 01:38:10|34.46|34.16|34.46|34.16|34.46|34.16|34.46|34.16|0
1646357900000|2022-03-04 01:38:20|34.47|34.17|34.54|34.24|34.54|34.24|34.47|34.17|0
1646357910000|2022-03-04 01:38:30|34.52|34.22|34.52|34.22|34.52|34.22|34.52|34.22|0
1646357940000|2022-03-04 01:39:00|34.51|34.21|34.51|34.21|34.51|34.21|34.51|34.21|0
1646357960000|2022-03-04 01:39:20|34.56|34.26|34.56|34.26|34.56|34.26|34.56|34.26|0
1646357970000|2022-03-04 01:39:30|34.57|34.27|34.58|34.28|34.58|34.28|34.57|34.27|0
1646357980000|2022-03-04 01:39:40|34.57|34.27|34.57|34.27|34.57|34.27|34.57|34.27|0
1646358000000|2022-03-04 01:40:00|34.58|34.28|34.53|34.23|34.58|34.28|34.53|34.23|0
1646358010000|2022-03-04 01:40:10|34.52|34.22|34.54|34.24|34.54|34.24|34.52|34.22|0
1646358020000|2022-03-04 01:40:20|34.57|34.27|34.6|34.3|34.6|34.3|34.57|34.27|0
1646358030000|2022-03-04 01:40:30|34.56|34.26|34.56|34.26|34.56|34.26|34.56|34.26|0
1646358040000|2022-03-04 01:40:40|34.57|34.27|34.57|34.27|34.57|34.27|34.57|34.27|0
1646358060000|2022-03-04 01:41:00|34.56|34.26|34.57|34.27|34.58|34.28|34.56|34.26|0
1646358070000|2022-03-04 01:41:10|34.56|34.26|34.54|34.24|34.56|34.26|34.54|34.24|0
1646358080000|2022-03-04 01:41:20|34.55|34.25|34.56|34.26|34.56|34.26|34.55|34.25|0
1646358090000|2022-03-04 01:41:30|34.54|34.24|34.52|34.22|34.54|34.24|34.52|34.22|0
1646358100000|2022-03-04 01:41:40|34.54|34.24|34.55|34.25|34.56|34.26|34.54|34.24|0
1646358110000|2022-03-04 01:41:50|34.6|34.3|34.6|34.3|34.6|34.3|34.6|34.3|0
1646358130000|2022-03-04 01:42:10|34.61|34.31|34.61|34.31|34.61|34.31|34.61|34.31|0
1646358150000|2022-03-04 01:42:30|34.58|34.28|34.58|34.28|34.58|34.28|34.58|34.28|0
1646358210000|2022-03-04 01:43:30|34.64|34.34|34.64|34.34|34.64|34.34|34.64|34.34|0
1646358220000|2022-03-04 01:43:40|34.67|34.37|34.67|34.37|34.67|34.37|34.67|34.37|0
1646358230000|2022-03-04 01:43:50|34.65|34.35|34.65|34.35|34.65|34.35|34.65|34.35|0
1646358250000|2022-03-04 01:44:10|34.64|34.34|34.64|34.34|34.64|34.34|34.64|34.34|0
1646358260000|2022-03-04 01:44:20|34.61|34.31|34.61|34.31|34.61|34.31|34.61|34.31|0
1646358270000|2022-03-04 01:44:30|34.58|34.28|34.57|34.27|34.58|34.28|34.57|34.27|0
1646358280000|2022-03-04 01:44:40|34.58|34.28|34.58|34.28|34.58|34.28|34.58|34.28|0
1646358300000|2022-03-04 01:45:00|34.56|34.26|34.55|34.25|34.58|34.28|34.55|34.25|0
1646358320000|2022-03-04 01:45:20|34.56|34.26|34.56|34.26|34.56|34.26|34.56|34.26|0
1646358330000|2022-03-04 01:45:30|34.58|34.28|34.58|34.28|34.58|34.28|34.58|34.28|0
1646358390000|2022-03-04 01:46:30|34.61|34.31|34.61|34.31|34.61|34.31|34.61|34.31|0
1646358410000|2022-03-04 01:46:50|34.6|34.3|34.56|34.26|34.6|34.3|34.56|34.26|0
1646358420000|2022-03-04 01:47:00|34.55|34.25|34.53|34.23|34.55|34.25|34.53|34.23|0
1646358430000|2022-03-04 01:47:10|34.52|34.22|34.52|34.22|34.52|34.22|34.52|34.22|0
1646358440000|2022-03-04 01:47:20|34.55|34.25|34.53|34.23|34.55|34.25|34.53|34.23|0
1646358460000|2022-03-04 01:47:40|34.52|34.22|34.52|34.22|34.52|34.22|34.52|34.22|0
1646358470000|2022-03-04 01:47:50|34.53|34.23|34.52|34.22|34.53|34.23|34.52|34.22|0
1646358480000|2022-03-04 01:48:00|34.56|34.26|34.56|34.26|34.56|34.26|34.56|34.26|0
1646358490000|2022-03-04 01:48:10|34.58|34.28|34.58|34.28|34.58|34.28|34.58|34.28|0
1646358520000|2022-03-04 01:48:40|34.6|34.3|34.6|34.3|34.6|34.3|34.6|34.3|0
1646358530000|2022-03-04 01:48:50|34.59|34.29|34.58|34.28|34.59|34.29|34.58|34.28|0
1646358560000|2022-03-04 01:49:20|34.56|34.26|34.55|34.25|34.56|34.26|34.55|34.25|0
1646358570000|2022-03-04 01:49:30|34.53|34.23|34.51|34.21|34.53|34.23|34.51|34.21|0
1646358600000|2022-03-04 01:50:00|34.5|34.2|34.36|34.06|34.5|34.2|34.35|34.05|0
1646358620000|2022-03-04 01:50:20|34.35|34.05|34.29|33.99|34.35|34.05|34.29|33.99|0
1646358640000|2022-03-04 01:50:40|34.24|33.98|34.15|33.85|34.24|33.98|34.15|33.85|1
1646358650000|2022-03-04 01:50:50|34.14|33.84|34.15|33.85|34.15|33.85|34.12|33.82|0
1646358660000|2022-03-04 01:51:00|34.11|33.81|34.13|33.83|34.15|33.85|34.11|33.81|0
1646358670000|2022-03-04 01:51:10|34.16|33.86|34.13|33.83|34.18|33.88|34.13|33.83|0
1646358680000|2022-03-04 01:51:20|34.12|33.82|34.13|33.83|34.13|33.83|34.11|33.81|0
1646358690000|2022-03-04 01:51:30|34.15|33.85|34.15|33.85|34.15|33.85|34.15|33.85|0
1646358700000|2022-03-04 01:51:40|34.16|33.86|34.16|33.86|34.16|33.86|34.16|33.86|0
1646358720000|2022-03-04 01:52:00|34.15|33.85|34.15|33.85|34.15|33.85|34.15|33.85|0
1646358730000|2022-03-04 01:52:10|34.16|33.86|34.19|33.89|34.19|33.89|34.16|33.86|0
1646358760000|2022-03-04 01:52:40|34.18|33.88|34.17|33.87|34.18|33.88|34.17|33.87|0
1646358770000|2022-03-04 01:52:50|34.15|33.85|34.11|33.81|34.15|33.85|34.11|33.81|0
1646358790000|2022-03-04 01:53:10|34.13|33.83|34.11|33.81|34.13|33.83|34.11|33.81|0
1646358800000|2022-03-04 01:53:20|34.12|33.82|34.11|33.81|34.12|33.82|34.11|33.81|0
1646358810000|2022-03-04 01:53:30|34.13|33.83|34.11|33.81|34.13|33.83|34.11|33.81|0
1646358820000|2022-03-04 01:53:40|34.07|33.77|34.09|33.79|34.09|33.79|34.07|33.77|0
1646358830000|2022-03-04 01:53:50|34.1|33.8|34.15|33.85|34.16|33.86|34.1|33.8|0
1646358850000|2022-03-04 01:54:10|34.13|33.83|34.13|33.83|34.13|33.83|34.13|33.83|0
1646358860000|2022-03-04 01:54:20|34.15|33.85|34.15|33.85|34.15|33.85|34.13|33.83|0
1646358870000|2022-03-04 01:54:30|34.13|33.83|34.13|33.83|34.13|33.83|34.13|33.83|0
1646358880000|2022-03-04 01:54:40|34.15|33.85|34.18|33.88|34.18|33.88|34.15|33.85|0
1646358890000|2022-03-04 01:54:50|34.17|33.87|34.17|33.87|34.17|33.87|34.17|33.87|0
1646358900000|2022-03-04 01:55:00|34.15|33.85|34.15|33.85|34.15|33.85|34.14|33.84|0
1646358910000|2022-03-04 01:55:10|34.14|33.84|34.15|33.85|34.15|33.85|34.14|33.84|0
1646358920000|2022-03-04 01:55:20|34.14|33.84|34.14|33.84|34.15|33.85|34.14|33.84|0
1646358930000|2022-03-04 01:55:30|34.13|33.83|34.13|33.83|34.13|33.83|34.13|33.83|0
1646358940000|2022-03-04 01:55:40|34.12|33.82|34.16|33.86|34.16|33.86|34.12|33.82|0
1646358950000|2022-03-04 01:55:50|34.15|33.85|34.15|33.85|34.15|33.85|34.15|33.85|0
1646358970000|2022-03-04 01:56:10|34.13|33.83|34.13|33.83|34.13|33.83|34.13|33.83|0
1646358990000|2022-03-04 01:56:30|34.14|33.84|34.14|33.84|34.14|33.84|34.14|33.84|0
1646359000000|2022-03-04 01:56:40|34.13|33.83|34.13|33.83|34.13|33.83|34.13|33.83|0
1646359010000|2022-03-04 01:56:50|34.15|33.85|34.15|33.85|34.16|33.86|34.14|33.84|0
1646359020000|2022-03-04 01:57:00|34.16|33.86|34.18|33.88|34.18|33.88|34.16|33.86|0
1646359030000|2022-03-04 01:57:10|34.17|33.87|34.15|33.85|34.17|33.87|34.14|33.84|0
1646359040000|2022-03-04 01:57:20|34.14|33.84|34.15|33.85|34.15|33.85|34.14|33.84|0
1646359050000|2022-03-04 01:57:30|34.14|33.84|34.14|33.84|34.14|33.84|34.14|33.84|0
1646359070000|2022-03-04 01:57:50|34.13|33.83|33.9|33.6|34.13|33.83|33.9|33.6|0
1646359090000|2022-03-04 01:58:10|33.89|33.59|33.89|33.59|33.89|33.59|33.89|33.59|0
1646359120000|2022-03-04 01:58:40|33.9|33.6|33.9|33.6|33.9|33.6|33.9|33.6|0
1646359150000|2022-03-04 01:59:10|33.98|33.68|33.98|33.68|33.98|33.68|33.98|33.68|0
1646359160000|2022-03-04 01:59:20|34|33.7|34.05|33.75|34.05|33.75|34|33.7|0
1646359180000|2022-03-04 01:59:40|34.04|33.74|34.05|33.75|34.05|33.75|34.04|33.74|0
1646359190000|2022-03-04 01:59:50|34.04|33.74|34.03|33.73|34.04|33.74|34.03|33.73|0
1646359200000|2022-03-04 02:00:00|34.02|33.72|34.02|33.72|34.02|33.72|34.02|33.72|0
1646359210000|2022-03-04 02:00:10|34.03|33.73|34.05|33.75|34.05|33.75|34.03|33.73|0
1646359220000|2022-03-04 02:00:20|34.09|33.79|34.11|33.81|34.11|33.81|34.09|33.79|0
1646359230000|2022-03-04 02:00:30|34.12|33.82|34.11|33.81|34.12|33.82|34.11|33.81|0
1646359240000|2022-03-04 02:00:40|34.1|33.8|34.11|33.81|34.11|33.81|34.1|33.8|0
1646359250000|2022-03-04 02:00:50|34.1|33.8|34.11|33.81|34.11|33.81|34.1|33.8|0
1646359260000|2022-03-04 02:01:00|34.14|33.84|34.15|33.85|34.15|33.85|34.14|33.84|0
1646359290000|2022-03-04 02:01:30|34.13|33.83|34.13|33.83|34.13|33.83|34.13|33.83|0
1646359300000|2022-03-04 02:01:40|34.15|33.85|34.15|33.85|34.15|33.85|34.15|33.85|0
1646359310000|2022-03-04 02:01:50|34.21|33.91|34.2|33.9|34.22|33.92|34.2|33.9|0
1646359320000|2022-03-04 02:02:00|34.21|33.91|34.22|33.92|34.24|33.94|34.19|33.89|0
1646359330000|2022-03-04 02:02:10|34.24|33.94|34.23|33.93|34.24|33.94|34.19|33.89|0
1646359340000|2022-03-04 02:02:20|34.22|33.92|34.23|33.93|34.24|33.94|34.19|33.89|0
1646359350000|2022-03-04 02:02:30|34.24|33.94|34.28|33.98|34.28|33.98|34.22|33.92|0
1646359360000|2022-03-04 02:02:40|34.26|33.96|34.26|33.96|34.26|33.96|34.26|33.96|0
1646359380000|2022-03-04 02:03:00|34.28|33.98|34.28|33.98|34.28|33.98|34.28|33.98|0
1646359390000|2022-03-04 02:03:10|34.29|33.99|34.26|33.96|34.31|34.01|34.25|33.95|0
1646359410000|2022-03-04 02:03:30|34.25|33.95|34.23|33.93|34.25|33.95|34.22|33.92|0
1646359420000|2022-03-04 02:03:40|34.22|33.92|34.23|33.93|34.23|33.93|34.22|33.92|0
1646359430000|2022-03-04 02:03:50|34.24|33.94|34.25|33.95|34.25|33.95|34.24|33.94|0
1646359440000|2022-03-04 02:04:00|34.24|33.94|34.24|33.94|34.24|33.94|34.24|33.94|0
1646359450000|2022-03-04 02:04:10|34.25|33.95|34.24|33.94|34.25|33.95|34.24|33.94|0
1646359470000|2022-03-04 02:04:30|34.25|33.95|34.25|33.95|34.25|33.95|34.25|33.95|0
1646359500000|2022-03-04 02:05:00|34.24|33.94|34.25|33.95|34.25|33.95|34.23|33.93|0
1646359520000|2022-03-04 02:05:20|34.24|33.94|34.24|33.94|34.25|33.95|34.24|33.94|0
1646359530000|2022-03-04 02:05:30|34.25|33.95|34.25|33.95|34.25|33.95|34.25|33.95|0
1646359540000|2022-03-04 02:05:40|34.24|33.94|34.24|33.94|34.25|33.95|34.24|33.94|0
1646359600000|2022-03-04 02:06:40|34.2|33.9|34.2|33.9|34.2|33.9|34.2|33.9|0
1646359630000|2022-03-04 02:07:10|34.19|33.89|34.19|33.89|34.19|33.89|34.19|33.89|0
1646359650000|2022-03-04 02:07:30|34.21|33.91|34.22|33.92|34.22|33.92|34.21|33.91|0
1646359670000|2022-03-04 02:07:50|34.21|33.91|34.19|33.89|34.21|33.91|34.19|33.89|0
1646359680000|2022-03-04 02:08:00|34.12|33.82|34.11|33.81|34.12|33.82|34.11|33.81|0
1646359720000|2022-03-04 02:08:40|34.13|33.83|34.13|33.83|34.13|33.83|34.13|33.83|0
1646359790000|2022-03-04 02:09:50|34.15|33.85|34.15|33.85|34.15|33.85|34.15|33.85|0
1646359860000|2022-03-04 02:11:00|34.13|33.83|34.11|33.81|34.13|33.83|34.11|33.81|0
1646359890000|2022-03-04 02:11:30|34.1|33.8|34.07|33.77|34.1|33.8|34.07|33.77|0
1646359900000|2022-03-04 02:11:40|34.06|33.76|34.06|33.76|34.06|33.76|34.04|33.74|0
1646359910000|2022-03-04 02:11:50|34.05|33.75|34.06|33.76|34.06|33.76|34.04|33.74|0
1646359920000|2022-03-04 02:12:00|34.05|33.75|34.06|33.76|34.06|33.76|34.04|33.74|0
1646359930000|2022-03-04 02:12:10|34.05|33.75|34.06|33.76|34.06|33.76|34.04|33.74|0
1646359950000|2022-03-04 02:12:30|34.07|33.77|34.07|33.77|34.07|33.77|34.07|33.77|0
1646359990000|2022-03-04 02:13:10|34.08|33.78|34.08|33.78|34.08|33.78|34.08|33.78|0
1646360010000|2022-03-04 02:13:30|34.07|33.77|34.06|33.76|34.07|33.77|34.06|33.76|0
1646360020000|2022-03-04 02:13:40|34.07|33.77|34.07|33.77|34.07|33.77|34.07|33.77|0
1646360050000|2022-03-04 02:14:10|34.08|33.78|34.08|33.78|34.08|33.78|34.08|33.78|0
1646360080000|2022-03-04 02:14:40|34.13|33.83|34.12|33.82|34.13|33.83|34.12|33.82|0
1646360090000|2022-03-04 02:14:50|34.13|33.83|34.13|33.83|34.13|33.83|34.13|33.83|0
1646360100000|2022-03-04 02:15:00|34.12|33.82|34.13|33.83|34.13|33.83|34.12|33.82|0
1646360110000|2022-03-04 02:15:10|34.1|33.8|34.09|33.79|34.1|33.8|34.09|33.79|0
1646360130000|2022-03-04 02:15:30|34.1|33.8|34.13|33.83|34.13|33.83|34.1|33.8|0
1646360160000|2022-03-04 02:16:00|34.14|33.84|34.2|33.9|34.2|33.9|34.14|33.84|0
1646360260000|2022-03-04 02:17:40|34.19|33.89|34.2|33.9|34.2|33.9|34.16|33.86|0
1646360280000|2022-03-04 02:18:00|34.19|33.89|34.2|33.9|34.2|33.9|34.19|33.89|0
1646360300000|2022-03-04 02:18:20|34.19|33.89|34.16|33.86|34.19|33.89|34.16|33.86|0
1646360310000|2022-03-04 02:18:30|34.15|33.85|34.15|33.85|34.15|33.85|34.15|33.85|0
1646360320000|2022-03-04 02:18:40|34.17|33.87|34.17|33.87|34.17|33.87|34.17|33.87|0
1646360330000|2022-03-04 02:18:50|34.18|33.88|34.15|33.85|34.18|33.88|34.15|33.85|0
1646360340000|2022-03-04 02:19:00|34.17|33.87|34.19|33.89|34.19|33.89|34.17|33.87|0
1646360350000|2022-03-04 02:19:10|34.2|33.9|34.25|33.95|34.25|33.95|34.2|33.9|0
1646360400000|2022-03-04 02:20:00|34.24|33.94|34.2|33.9|34.24|33.94|34.2|33.9|0
1646360410000|2022-03-04 02:20:10|34.19|33.89|34.2|33.9|34.2|33.9|34.19|33.89|0
1646360420000|2022-03-04 02:20:20|34.19|33.89|34.19|33.89|34.19|33.89|34.19|33.89|0
1646360430000|2022-03-04 02:20:30|34.2|33.9|34.2|33.9|34.2|33.9|34.2|33.9|0
1646360480000|2022-03-04 02:21:20|34.19|33.89|34.19|33.89|34.19|33.89|34.19|33.89|0
1646360490000|2022-03-04 02:21:30|34.2|33.9|34.2|33.9|34.2|33.9|34.2|33.9|0
1646360510000|2022-03-04 02:21:50|34.24|33.94|34.24|33.94|34.25|33.95|34.24|33.94|0
1646360520000|2022-03-04 02:22:00|34.23|33.93|34.2|33.9|34.23|33.93|34.2|33.9|0
1646360530000|2022-03-04 02:22:10|34.23|33.93|34.24|33.94|34.24|33.94|34.23|33.93|0
1646360540000|2022-03-04 02:22:20|34.23|33.93|34.23|33.93|34.23|33.93|34.23|33.93|0
1646360550000|2022-03-04 02:22:30|34.24|33.94|34.31|34.01|34.31|34.01|34.24|33.94|0
1646360580000|2022-03-04 02:23:00|34.3|34|34.3|34|34.3|34|34.3|34|0
1646360590000|2022-03-04 02:23:10|34.31|34.01|34.31|34.01|34.31|34.01|34.31|34.01|0
1646360650000|2022-03-04 02:24:10|34.28|33.98|34.3|34|34.3|34|34.28|33.98|0
1646360660000|2022-03-04 02:24:20|34.31|34.01|34.31|34.01|34.31|34.01|34.31|34.01|0
1646360670000|2022-03-04 02:24:30|34.29|33.99|34.32|34.02|34.32|34.02|34.28|33.98|0
1646360680000|2022-03-04 02:24:40|34.31|34.01|34.28|33.98|34.31|34.01|34.28|33.98|0
1646360690000|2022-03-04 02:24:50|34.29|33.99|34.3|34|34.32|34.02|34.29|33.99|0
1646360700000|2022-03-04 02:25:00|34.29|33.99|34.29|33.99|34.29|33.99|34.28|33.98|0
1646360710000|2022-03-04 02:25:10|34.3|34|34.3|34|34.32|34.02|34.28|33.98|0
1646360720000|2022-03-04 02:25:20|34.29|33.99|34.3|34|34.3|34|34.28|33.98|0
1646360730000|2022-03-04 02:25:30|34.28|33.98|34.28|33.98|34.28|33.98|34.28|33.98|0
1646360740000|2022-03-04 02:25:40|34.29|33.99|34.3|34|34.3|34|34.29|33.99|0
1646360760000|2022-03-04 02:26:00|34.32|34.02|34.32|34.02|34.32|34.02|34.32|34.02|0
1646360770000|2022-03-04 02:26:10|34.3|34|34.3|34|34.3|34|34.3|34|0
1646360790000|2022-03-04 02:26:30|34.29|33.99|34.3|34|34.3|34|34.29|33.99|0
1646360850000|2022-03-04 02:27:30|34.32|34.02|34.32|34.02|34.32|34.02|34.32|34.02|0
1646360950000|2022-03-04 02:29:10|34.33|34.03|34.33|34.03|34.33|34.03|34.33|34.03|0
1646360960000|2022-03-04 02:29:20|34.39|34.09|34.39|34.09|34.39|34.09|34.39|34.09|0
1646361000000|2022-03-04 02:30:00|34.38|34.08|34.35|34.05|34.38|34.08|34.35|34.05|0
1646361010000|2022-03-04 02:30:10|34.32|34.02|34.32|34.02|34.32|34.02|34.32|34.02|0
1646361020000|2022-03-04 02:30:20|34.31|34.01|34.31|34.01|34.31|34.01|34.31|34.01|0
1646361030000|2022-03-04 02:30:30|34.3|34|34.3|34|34.3|34|34.28|33.98|0
1646361040000|2022-03-04 02:30:40|34.31|34.01|34.3|34|34.31|34.01|34.3|34|0
1646361050000|2022-03-04 02:30:50|34.29|33.99|34.29|33.99|34.29|33.99|34.29|33.99|0
1646361060000|2022-03-04 02:31:00|34.31|34.01|34.31|34.01|34.31|34.01|34.3|34|0
1646361070000|2022-03-04 02:31:10|34.3|34|34.31|34.01|34.31|34.01|34.3|34|0
1646361080000|2022-03-04 02:31:20|34.3|34|34.31|34.01|34.31|34.01|34.3|34|0
1646361090000|2022-03-04 02:31:30|34.3|34|34.31|34.01|34.31|34.01|34.3|34|0
1646361100000|2022-03-04 02:31:40|34.3|34|34.3|34|34.3|34|34.3|34|0
1646361120000|2022-03-04 02:32:00|34.28|33.98|34.28|33.98|34.29|33.99|34.28|33.98|0
1646361130000|2022-03-04 02:32:10|34.29|33.99|34.28|33.98|34.29|33.99|34.28|33.98|0
1646361160000|2022-03-04 02:32:40|34.27|33.97|34.28|33.98|34.28|33.98|34.27|33.97|0
1646361170000|2022-03-04 02:32:50|34.27|33.97|34.27|33.97|34.28|33.98|34.27|33.97|0
1646361180000|2022-03-04 02:33:00|34.26|33.96|34.26|33.96|34.26|33.96|34.26|33.96|0
1646361290000|2022-03-04 02:34:50|34.25|33.95|34.25|33.95|34.25|33.95|34.25|33.95|0
1646361300000|2022-03-04 02:35:00|34.24|33.94|34.25|33.95|34.25|33.95|34.24|33.94|0
1646361310000|2022-03-04 02:35:10|34.26|33.96|34.24|33.94|34.26|33.96|34.24|33.94|0
1646361330000|2022-03-04 02:35:30|34.25|33.95|34.26|33.96|34.26|33.96|34.25|33.95|0
1646361340000|2022-03-04 02:35:40|34.27|33.97|34.27|33.97|34.27|33.97|34.27|33.97|0
1646361350000|2022-03-04 02:35:50|34.26|33.96|34.26|33.96|34.27|33.97|34.26|33.96|0
1646361360000|2022-03-04 02:36:00|34.24|33.94|34.22|33.92|34.24|33.94|34.21|33.91|0
1646361370000|2022-03-04 02:36:10|34.2|33.9|34.2|33.9|34.2|33.9|34.2|33.9|0
1646361390000|2022-03-04 02:36:30|34.19|33.89|34.15|33.85|34.19|33.89|34.15|33.85|0
1646361400000|2022-03-04 02:36:40|34.13|33.83|34.08|33.78|34.13|33.83|34.08|33.78|0
1646361410000|2022-03-04 02:36:50|34.09|33.79|34.08|33.78|34.09|33.79|34.08|33.78|0
1646361420000|2022-03-04 02:37:00|34.05|33.75|34.05|33.75|34.05|33.75|34.05|33.75|0
1646361440000|2022-03-04 02:37:20|34.03|33.73|34.03|33.73|34.03|33.73|34.01|33.71|0
1646361450000|2022-03-04 02:37:30|34.02|33.72|34.04|33.74|34.04|33.74|34.02|33.72|0
1646361460000|2022-03-04 02:37:40|34.03|33.73|34.06|33.76|34.06|33.76|34.02|33.72|0
1646361470000|2022-03-04 02:37:50|34.03|33.73|34.02|33.72|34.04|33.74|34.01|33.71|0
1646361480000|2022-03-04 02:38:00|34.04|33.74|34.06|33.76|34.06|33.76|34.04|33.74|0
1646361490000|2022-03-04 02:38:10|34.04|33.74|34.04|33.74|34.04|33.74|34.02|33.72|0
1646361500000|2022-03-04 02:38:20|34.03|33.73|34.06|33.76|34.06|33.76|34.02|33.72|0
1646361510000|2022-03-04 02:38:30|34.04|33.74|34.02|33.72|34.04|33.74|34.02|33.72|0
1646361530000|2022-03-04 02:38:50|34.05|33.75|34.06|33.76|34.06|33.76|34.05|33.75|0
1646361540000|2022-03-04 02:39:00|34.04|33.74|34.05|33.75|34.05|33.75|34.03|33.73|0
1646361550000|2022-03-04 02:39:10|34.04|33.74|34.04|33.74|34.06|33.76|34.04|33.74|0
1646361570000|2022-03-04 02:39:30|34.06|33.76|34.04|33.74|34.06|33.76|34.03|33.73|0
1646361580000|2022-03-04 02:39:40|34.03|33.73|34.02|33.72|34.03|33.73|34.02|33.72|0
1646361590000|2022-03-04 02:39:50|34.03|33.73|34.04|33.74|34.04|33.74|34.03|33.73|0
1646361600000|2022-03-04 02:40:00|34.06|33.76|34.06|33.76|34.06|33.76|34.06|33.76|0
1646361700000|2022-03-04 02:41:40|34.1|33.8|34.09|33.79|34.12|33.82|34.09|33.79|0
1646361720000|2022-03-04 02:42:00|34.11|33.81|34.11|33.81|34.11|33.81|34.08|33.78|0
1646361730000|2022-03-04 02:42:10|34.09|33.79|34.09|33.79|34.09|33.79|34.09|33.79|0
1646361740000|2022-03-04 02:42:20|34.12|33.82|34.13|33.83|34.13|33.83|34.12|33.82|0
1646361830000|2022-03-04 02:43:50|34.14|33.84|34.14|33.84|34.15|33.85|34.14|33.84|0
1646361840000|2022-03-04 02:44:00|34.15|33.85|34.21|33.91|34.21|33.91|34.15|33.85|0
1646361900000|2022-03-04 02:45:00|34.19|33.89|34.21|33.91|34.21|33.91|34.19|33.89|0
1646361910000|2022-03-04 02:45:10|34.2|33.9|34.2|33.9|34.2|33.9|34.2|33.9|0
1646361930000|2022-03-04 02:45:30|34.21|33.91|34.21|33.91|34.21|33.91|34.21|33.91|0
1646361950000|2022-03-04 02:45:50|34.23|33.93|34.21|33.91|34.23|33.93|34.21|33.91|0
1646361960000|2022-03-04 02:46:00|34.23|33.93|34.26|33.96|34.26|33.96|34.23|33.93|0
1646361970000|2022-03-04 02:46:10|34.25|33.95|34.24|33.94|34.25|33.95|34.24|33.94|0
1646361980000|2022-03-04 02:46:20|34.25|33.95|34.24|33.94|34.25|33.95|34.24|33.94|0
1646362010000|2022-03-04 02:46:50|34.22|33.92|34.21|33.91|34.22|33.92|34.21|33.91|0
1646362050000|2022-03-04 02:47:30|34.23|33.93|34.23|33.93|34.23|33.93|34.23|33.93|0
1646362110000|2022-03-04 02:48:30|34.25|33.95|34.26|33.96|34.26|33.96|34.25|33.95|0
1646362120000|2022-03-04 02:48:40|34.29|33.99|34.29|33.99|34.31|34.01|34.29|33.99|0
1646362130000|2022-03-04 02:48:50|34.3|34|34.3|34|34.3|34|34.3|34|0
1646362140000|2022-03-04 02:49:00|34.29|33.99|34.29|33.99|34.29|33.99|34.29|33.99|0
1646362210000|2022-03-04 02:50:10|34.3|34|34.3|34|34.3|34|34.3|34|0
1646362230000|2022-03-04 02:50:30|34.31|34.01|34.35|34.05|34.36|34.06|34.31|34.01|0
1646362240000|2022-03-04 02:50:40|34.34|34.04|34.34|34.04|34.35|34.05|34.34|34.04|0
1646362260000|2022-03-04 02:51:00|34.35|34.05|34.34|34.04|34.35|34.05|34.34|34.04|0
1646362280000|2022-03-04 02:51:20|34.32|34.02|34.27|33.97|34.32|34.02|34.27|33.97|0
1646362290000|2022-03-04 02:51:30|34.26|33.96|34.26|33.96|34.26|33.96|34.26|33.96|0
1646362300000|2022-03-04 02:51:40|34.27|33.97|34.24|33.94|34.27|33.97|34.24|33.94|0
1646362310000|2022-03-04 02:51:50|34.25|33.95|34.29|33.99|34.29|33.99|34.25|33.95|0
1646362320000|2022-03-04 02:52:00|34.33|34.03|34.33|34.03|34.33|34.03|34.33|34.03|0
1646362330000|2022-03-04 02:52:10|34.34|34.04|34.32|34.02|34.34|34.04|34.32|34.02|0
1646362350000|2022-03-04 02:52:30|34.34|34.04|34.34|34.04|34.35|34.05|34.34|34.04|0
1646362360000|2022-03-04 02:52:40|34.35|34.05|34.35|34.05|34.35|34.05|34.35|34.05|0
1646362370000|2022-03-04 02:52:50|34.36|34.06|34.4|34.1|34.4|34.1|34.36|34.06|0
1646362380000|2022-03-04 02:53:00|34.43|34.13|34.46|34.16|34.46|34.16|34.43|34.13|0
1646362390000|2022-03-04 02:53:10|34.5|34.2|34.5|34.2|34.54|34.24|34.47|34.17|0
1646362400000|2022-03-04 02:53:20|34.52|34.22|34.53|34.23|34.53|34.23|34.5|34.2|0
1646362410000|2022-03-04 02:53:30|34.52|34.22|34.46|34.16|34.53|34.23|34.46|34.16|0
1646362420000|2022-03-04 02:53:40|34.45|34.15|34.46|34.16|34.46|34.16|34.45|34.15|0
1646362430000|2022-03-04 02:53:50|34.47|34.17|34.5|34.2|34.5|34.2|34.47|34.17|0
1646362450000|2022-03-04 02:54:10|34.49|34.19|34.49|34.19|34.5|34.2|34.49|34.19|0
1646362460000|2022-03-04 02:54:20|34.5|34.2|34.45|34.15|34.5|34.2|34.45|34.15|0
1646362470000|2022-03-04 02:54:30|34.43|34.13|34.42|34.12|34.43|34.13|34.42|34.12|0
1646362500000|2022-03-04 02:55:00|34.41|34.11|34.41|34.11|34.41|34.11|34.41|34.11|0
1646362510000|2022-03-04 02:55:10|34.42|34.12|34.42|34.12|34.42|34.12|34.42|34.12|0
1646362550000|2022-03-04 02:55:50|34.4|34.1|34.4|34.1|34.4|34.1|34.4|34.1|0
1646362570000|2022-03-04 02:56:10|34.42|34.12|34.43|34.13|34.43|34.13|34.42|34.12|0
1646362590000|2022-03-04 02:56:30|34.45|34.15|34.46|34.16|34.46|34.16|34.45|34.15|0
1646362600000|2022-03-04 02:56:40|34.45|34.15|34.45|34.15|34.46|34.16|34.45|34.15|0
1646362610000|2022-03-04 02:56:50|34.44|34.14|34.42|34.12|34.44|34.14|34.42|34.12|0
1646362630000|2022-03-04 02:57:10|34.41|34.11|34.41|34.11|34.41|34.11|34.41|34.11|0
1646362680000|2022-03-04 02:58:00|34.4|34.1|34.4|34.1|34.4|34.1|34.4|34.1|0
1646362690000|2022-03-04 02:58:10|34.37|34.07|34.36|34.06|34.37|34.07|34.36|34.06|0
1646362700000|2022-03-04 02:58:20|34.35|34.05|34.37|34.07|34.37|34.07|34.35|34.05|0
1646362710000|2022-03-04 02:58:30|34.35|34.05|34.35|34.05|34.35|34.05|34.35|34.05|0
1646362780000|2022-03-04 02:59:40|34.4|34.1|34.4|34.1|34.4|34.1|34.4|34.1|0
1646362810000|2022-03-04 03:00:10|34.38|34.08|34.38|34.08|34.38|34.08|34.38|34.08|0
1646362830000|2022-03-04 03:00:30|34.36|34.06|34.36|34.06|34.36|34.06|34.36|34.06|0
1646362890000|2022-03-04 03:01:30|34.35|34.05|34.35|34.05|34.35|34.05|34.35|34.05|0
1646362900000|2022-03-04 03:01:40|34.36|34.06|34.36|34.06|34.36|34.06|34.36|34.06|0
1646362930000|2022-03-04 03:02:10|34.33|34.03|34.33|34.03|34.33|34.03|34.33|34.03|0
1646362950000|2022-03-04 03:02:30|34.31|34.01|34.28|33.98|34.31|34.01|34.28|33.98|0
1646362960000|2022-03-04 03:02:40|34.3|34|34.3|34|34.3|34|34.3|34|0
1646362970000|2022-03-04 03:02:50|34.31|34.01|34.32|34.02|34.32|34.02|34.31|34.01|0
1646363000000|2022-03-04 03:03:20|34.38|34.08|34.38|34.08|34.38|34.08|34.38|34.08|0
1646363020000|2022-03-04 03:03:40|34.4|34.1|34.4|34.1|34.4|34.1|34.4|34.1|0
1646363070000|2022-03-04 03:04:30|34.38|34.08|34.38|34.08|34.38|34.08|34.38|34.08|0
1646363110000|2022-03-04 03:05:10|34.4|34.1|34.4|34.1|34.4|34.1|34.4|34.1|0
1646363160000|2022-03-04 03:06:00|34.41|34.11|34.43|34.13|34.43|34.13|34.41|34.11|0
1646363260000|2022-03-04 03:07:40|34.41|34.11|34.41|34.11|34.41|34.11|34.41|34.11|0
1646363300000|2022-03-04 03:08:20|34.4|34.1|34.36|34.06|34.4|34.1|34.36|34.06|0
1646363320000|2022-03-04 03:08:40|34.35|34.05|34.35|34.05|34.35|34.05|34.35|34.05|0
1646363330000|2022-03-04 03:08:50|34.37|34.07|34.38|34.08|34.38|34.08|34.37|34.07|0
1646363350000|2022-03-04 03:09:10|34.37|34.07|34.37|34.07|34.37|34.07|34.37|34.07|0
1646363370000|2022-03-04 03:09:30|34.36|34.06|34.36|34.06|34.36|34.06|34.36|34.06|0
1646363440000|2022-03-04 03:10:40|34.38|34.08|34.38|34.08|34.38|34.08|34.38|34.08|0
1646363570000|2022-03-04 03:12:50|34.39|34.09|34.41|34.11|34.41|34.11|34.39|34.09|0
1646363580000|2022-03-04 03:13:00|34.44|34.14|34.5|34.2|34.5|34.2|34.44|34.14|0
1646363590000|2022-03-04 03:13:10|34.52|34.22|34.52|34.22|34.52|34.22|34.52|34.22|0
1646363600000|2022-03-04 03:13:20|34.5|34.2|34.49|34.19|34.5|34.2|34.46|34.16|0
1646363610000|2022-03-04 03:13:30|34.48|34.18|34.48|34.18|34.48|34.18|34.48|34.18|0
1646363620000|2022-03-04 03:13:40|34.47|34.17|34.48|34.18|34.49|34.19|34.46|34.16|0
1646363630000|2022-03-04 03:13:50|34.47|34.17|34.48|34.18|34.48|34.18|34.45|34.15|0
1646363640000|2022-03-04 03:14:00|34.47|34.17|34.46|34.16|34.47|34.17|34.45|34.15|0
1646363650000|2022-03-04 03:14:10|34.45|34.15|34.45|34.15|34.46|34.16|34.45|34.15|0
1646363660000|2022-03-04 03:14:20|34.42|34.12|34.41|34.11|34.42|34.12|34.41|34.11|0
1646363790000|2022-03-04 03:16:30|34.42|34.12|34.47|34.17|34.47|34.17|34.42|34.12|0
1646363800000|2022-03-04 03:16:40|34.48|34.18|34.55|34.25|34.55|34.25|34.48|34.18|0
1646363820000|2022-03-04 03:17:00|34.53|34.23|34.52|34.22|34.53|34.23|34.5|34.2|0
1646363830000|2022-03-04 03:17:10|34.5|34.2|34.49|34.19|34.5|34.2|34.49|34.19|0
1646363850000|2022-03-04 03:17:30|34.48|34.18|34.48|34.18|34.48|34.18|34.48|34.18|0
1646363970000|2022-03-04 03:19:30|34.46|34.16|34.39|34.09|34.46|34.16|34.39|34.09|0
1646363980000|2022-03-04 03:19:40|34.4|34.1|34.42|34.12|34.44|34.14|34.4|34.1|0
1646363990000|2022-03-04 03:19:50|34.43|34.13|34.47|34.17|34.47|34.17|34.43|34.13|0
1646364000000|2022-03-04 03:20:00|34.45|34.15|34.44|34.14|34.45|34.15|34.42|34.12|0
1646364010000|2022-03-04 03:20:10|34.43|34.13|34.45|34.15|34.46|34.16|34.43|34.13|0
1646364020000|2022-03-04 03:20:20|34.42|34.12|34.41|34.11|34.42|34.12|34.41|34.11|0
1646364040000|2022-03-04 03:20:40|34.39|34.09|34.41|34.11|34.42|34.12|34.39|34.09|0
1646364050000|2022-03-04 03:20:50|34.42|34.12|34.42|34.12|34.42|34.12|34.41|34.11|0
1646364060000|2022-03-04 03:21:00|34.41|34.11|34.43|34.13|34.43|34.13|34.41|34.11|0
1646364070000|2022-03-04 03:21:10|34.42|34.12|34.41|34.11|34.42|34.12|34.41|34.11|0
1646364120000|2022-03-04 03:22:00|34.53|34.23|34.53|34.23|34.53|34.23|34.53|34.23|0
1646364130000|2022-03-04 03:22:10|34.49|34.19|34.49|34.19|34.49|34.19|34.49|34.19|0
1646364180000|2022-03-04 03:23:00|34.48|34.18|34.5|34.25|34.5|34.33|34.41|34.14|0
1646364200000|2022-03-04 03:23:20|34.51|34.26|34.51|34.26|34.51|34.26|34.51|34.26|0
1646364210000|2022-03-04 03:23:30|34.48|34.18|34.48|34.18|34.48|34.18|34.48|34.18|7
1646364220000|2022-03-04 03:23:40|34.47|34.17|34.47|34.17|34.47|34.17|34.47|34.17|0
1646364270000|2022-03-04 03:24:30|34.46|34.16|34.46|34.16|34.46|34.16|34.46|34.16|0
1646364290000|2022-03-04 03:24:50|34.45|34.15|34.43|34.13|34.45|34.15|34.43|34.13|0
1646364320000|2022-03-04 03:25:20|34.44|34.14|34.44|34.14|34.44|34.14|34.44|34.14|0
1646364330000|2022-03-04 03:25:30|34.4|34.1|34.4|34.1|34.4|34.1|34.4|34.1|0
1646364340000|2022-03-04 03:25:40|34.41|34.11|34.42|34.12|34.42|34.12|34.4|34.1|0
1646364380000|2022-03-04 03:26:20|34.43|34.13|34.43|34.13|34.43|34.13|34.43|34.13|0
1646364400000|2022-03-04 03:26:40|34.44|34.14|34.46|34.16|34.46|34.16|34.43|34.13|0
1646364410000|2022-03-04 03:26:50|34.45|34.15|34.45|34.15|34.45|34.15|34.45|34.15|0
1646364420000|2022-03-04 03:27:00|34.44|34.14|34.44|34.14|34.44|34.14|34.44|34.14|0
1646364430000|2022-03-04 03:27:10|34.45|34.15|34.45|34.15|34.45|34.15|34.45|34.15|0
1646364460000|2022-03-04 03:27:40|34.46|34.16|34.51|34.21|34.51|34.21|34.46|34.16|0
1646364470000|2022-03-04 03:27:50|34.5|34.2|34.49|34.19|34.5|34.2|34.49|34.19|0
1646364480000|2022-03-04 03:28:00|34.5|34.2|34.5|34.2|34.5|34.2|34.5|34.2|0
1646364520000|2022-03-04 03:28:40|34.47|34.17|34.45|34.15|34.47|34.17|34.45|34.15|0
1646364530000|2022-03-04 03:28:50|34.44|34.14|34.43|34.13|34.44|34.14|34.43|34.13|0
1646364560000|2022-03-04 03:29:20|34.4|34.1|34.4|34.1|34.4|34.1|34.4|34.1|0
1646364570000|2022-03-04 03:29:30|34.39|34.09|34.38|34.08|34.39|34.09|34.38|34.08|0
1646364580000|2022-03-04 03:29:40|34.39|34.09|34.39|34.09|34.39|34.09|34.39|34.09|0
1646364600000|2022-03-04 03:30:00|34.4|34.1|34.42|34.12|34.43|34.13|34.4|34.1|0
1646364610000|2022-03-04 03:30:10|34.45|34.15|34.45|34.15|34.45|34.15|34.45|34.15|0
1646364650000|2022-03-04 03:30:50|34.42|34.12|34.4|34.1|34.42|34.12|34.4|34.1|0
1646364660000|2022-03-04 03:31:00|34.41|34.11|34.42|34.12|34.42|34.12|34.41|34.11|0
1646364670000|2022-03-04 03:31:10|34.41|34.11|34.4|34.1|34.41|34.11|34.4|34.1|0
1646364710000|2022-03-04 03:31:50|34.41|34.11|34.43|34.13|34.43|34.13|34.41|34.11|0
1646364720000|2022-03-04 03:32:00|34.42|34.12|34.42|34.12|34.42|34.12|34.42|34.12|0
1646364730000|2022-03-04 03:32:10|34.44|34.14|34.44|34.14|34.44|34.14|34.44|34.14|0
1646364750000|2022-03-04 03:32:30|34.43|34.13|34.38|34.08|34.43|34.13|34.38|34.08|0
1646364760000|2022-03-04 03:32:40|34.39|34.09|34.39|34.09|34.39|34.09|34.39|34.09|0
1646364780000|2022-03-04 03:33:00|34.41|34.11|34.41|34.11|34.41|34.11|34.41|34.11|0
1646364810000|2022-03-04 03:33:30|34.43|34.13|34.43|34.13|34.43|34.13|34.43|34.13|0
1646364900000|2022-03-04 03:35:00|34.49|34.19|34.49|34.19|34.49|34.19|34.49|34.19|0
1646364930000|2022-03-04 03:35:30|34.47|34.17|34.47|34.17|34.47|34.17|34.47|34.17|0
1646364960000|2022-03-04 03:36:00|34.49|34.19|34.47|34.17|34.49|34.19|34.47|34.17|0
1646364970000|2022-03-04 03:36:10|34.44|34.14|34.45|34.15|34.45|34.15|34.43|34.13|0
1646365020000|2022-03-04 03:37:00|34.47|34.17|34.49|34.19|34.49|34.19|34.47|34.17|0
1646365030000|2022-03-04 03:37:10|34.47|34.17|34.39|34.09|34.47|34.17|34.39|34.09|0
1646365060000|2022-03-04 03:37:40|34.37|34.07|34.39|34.09|34.39|34.09|34.36|34.06|0
1646365130000|2022-03-04 03:38:50|34.41|34.11|34.41|34.11|34.41|34.11|34.41|34.11|0
1646365170000|2022-03-04 03:39:30|34.42|34.12|34.45|34.15|34.45|34.15|34.42|34.12|0
1646365200000|2022-03-04 03:40:00|34.48|34.18|34.51|34.21|34.51|34.21|34.48|34.18|0
1646365220000|2022-03-04 03:40:20|34.52|34.22|34.52|34.22|34.52|34.22|34.51|34.21|0
1646365230000|2022-03-04 03:40:30|34.51|34.21|34.52|34.22|34.52|34.22|34.51|34.21|0
1646365240000|2022-03-04 03:40:40|34.51|34.21|34.51|34.21|34.51|34.21|34.51|34.21|0
1646365280000|2022-03-04 03:41:20|34.48|34.18|34.48|34.18|34.48|34.18|34.48|34.18|0
1646365290000|2022-03-04 03:41:30|34.49|34.19|34.48|34.18|34.49|34.19|34.48|34.18|0
1646365340000|2022-03-04 03:42:20|34.47|34.17|34.47|34.17|34.47|34.17|34.47|34.17|0
1646365350000|2022-03-04 03:42:30|34.48|34.18|34.48|34.18|34.48|34.18|34.47|34.17|0
1646365390000|2022-03-04 03:43:10|34.47|34.17|34.48|34.18|34.48|34.18|34.47|34.17|0
1646365420000|2022-03-04 03:43:40|34.5|34.2|34.5|34.2|34.5|34.2|34.5|34.2|0
1646365430000|2022-03-04 03:43:50|34.51|34.21|34.51|34.21|34.51|34.21|34.51|34.21|0
1646365440000|2022-03-04 03:44:00|34.52|34.22|34.59|34.29|34.59|34.36|34.44|34.22|1
1646365450000|2022-03-04 03:44:10|34.58|34.28|34.56|34.26|34.58|34.28|34.56|34.26|0
1646365460000|2022-03-04 03:44:20|34.57|34.27|34.56|34.26|34.57|34.27|34.56|34.26|0
1646365490000|2022-03-04 03:44:50|34.57|34.27|34.57|34.27|34.57|34.27|34.57|34.27|0
1646365500000|2022-03-04 03:45:00|34.56|34.31|34.57|34.27|34.57|34.31|34.56|34.27|0
1646365510000|2022-03-04 03:45:10|34.56|34.26|34.56|34.26|34.57|34.27|34.56|34.26|0
1646365550000|2022-03-04 03:45:50|34.57|34.27|34.56|34.26|34.57|34.27|34.56|34.26|0
1646365560000|2022-03-04 03:46:00|34.57|34.27|34.57|34.27|34.57|34.31|34.56|34.27|0
1646365590000|2022-03-04 03:46:30|34.56|34.31|34.56|34.31|34.58|34.31|34.56|34.27|0
1646365600000|2022-03-04 03:46:40|34.57|34.32|34.57|34.32|34.57|34.41|34.49|34.31|0
1646365610000|2022-03-04 03:46:50|34.49|34.41|34.49|34.41|34.57|34.41|34.48|34.32|0
1646365620000|2022-03-04 03:47:00|34.57|34.32|34.58|34.28|34.6|34.41|34.49|34.26|0
1646365630000|2022-03-04 03:47:10|34.59|34.29|34.59|34.29|34.59|34.29|34.59|34.29|0
1646365640000|2022-03-04 03:47:20|34.58|34.28|34.57|34.27|34.58|34.28|34.57|34.27|0
1646365650000|2022-03-04 03:47:30|34.58|34.28|34.57|34.27|34.59|34.29|34.57|34.27|0
1646365670000|2022-03-04 03:47:50|34.6|34.3|34.6|34.3|34.6|34.3|34.6|34.3|0
1646365680000|2022-03-04 03:48:00|34.61|34.31|34.62|34.32|34.62|34.32|34.61|34.31|0
1646365690000|2022-03-04 03:48:10|34.6|34.3|34.6|34.3|34.6|34.3|34.6|34.3|0
1646365700000|2022-03-04 03:48:20|34.61|34.31|34.62|34.32|34.62|34.32|34.61|34.31|0
1646365710000|2022-03-04 03:48:30|34.61|34.31|34.62|34.32|34.62|34.32|34.61|34.31|0
1646365720000|2022-03-04 03:48:40|34.61|34.31|34.6|34.3|34.61|34.31|34.6|34.3|0
1646365730000|2022-03-04 03:48:50|34.62|34.32|34.62|34.32|34.62|34.32|34.62|34.32|0
1646365780000|2022-03-04 03:49:40|34.63|34.33|34.63|34.33|34.63|34.33|34.63|34.33|0
1646365840000|2022-03-04 03:50:40|34.62|34.32|34.62|34.32|34.62|34.32|34.62|34.32|0
1646365890000|2022-03-04 03:51:30|34.61|34.31|34.61|34.31|34.61|34.31|34.61|34.31|0
1646365900000|2022-03-04 03:51:40|34.62|34.32|34.6|34.3|34.62|34.32|34.6|34.3|0
1646365910000|2022-03-04 03:51:50|34.59|34.29|34.59|34.29|34.59|34.29|34.59|34.29|0
1646365920000|2022-03-04 03:52:00|34.6|34.3|34.59|34.29|34.6|34.3|34.59|34.29|0
1646365930000|2022-03-04 03:52:10|34.6|34.3|34.6|34.3|34.61|34.31|34.6|34.3|0
1646365960000|2022-03-04 03:52:40|34.61|34.31|34.61|34.31|34.61|34.31|34.61|34.31|0
1646365970000|2022-03-04 03:52:50|34.6|34.3|34.59|34.29|34.6|34.3|34.59|34.29|0
1646365980000|2022-03-04 03:53:00|34.58|34.28|34.57|34.27|34.58|34.28|34.57|34.27|0
1646366020000|2022-03-04 03:53:40|34.59|34.29|34.61|34.31|34.61|34.31|34.59|34.29|0
1646366030000|2022-03-04 03:53:50|34.6|34.3|34.59|34.29|34.6|34.3|34.59|34.29|0
1646366040000|2022-03-04 03:54:00|34.6|34.3|34.6|34.3|34.61|34.31|34.6|34.3|0
1646366060000|2022-03-04 03:54:20|34.59|34.29|34.59|34.29|34.59|34.29|34.59|34.29|0
1646366070000|2022-03-04 03:54:30|34.6|34.3|34.59|34.29|34.6|34.3|34.59|34.29|0
1646366090000|2022-03-04 03:54:50|34.58|34.28|34.58|34.28|34.58|34.28|34.58|34.28|0
1646366100000|2022-03-04 03:55:00|34.55|34.25|34.55|34.25|34.55|34.25|34.55|34.25|0
1646366160000|2022-03-04 03:56:00|34.56|34.26|34.58|34.28|34.58|34.28|34.56|34.26|0
1646366180000|2022-03-04 03:56:20|34.57|34.27|34.57|34.27|34.57|34.27|34.57|34.27|0
1646366200000|2022-03-04 03:56:40|34.56|34.26|34.55|34.25|34.56|34.26|34.55|34.25|0
1646366390000|2022-03-04 03:59:50|34.56|34.26|34.57|34.27|34.57|34.27|34.56|34.26|0
1646366400000|2022-03-04 04:00:00|34.56|34.26|34.55|34.25|34.56|34.26|34.55|34.25|0
1646366440000|2022-03-04 04:00:40|34.56|34.26|34.57|34.27|34.58|34.28|34.56|34.26|0
1646366450000|2022-03-04 04:00:50|34.58|34.28|34.58|34.28|34.58|34.28|34.58|34.28|0
1646366460000|2022-03-04 04:01:00|34.57|34.27|34.58|34.28|34.58|34.28|34.56|34.26|0
1646366540000|2022-03-04 04:02:20|34.57|34.27|34.58|34.28|34.58|34.28|34.57|34.27|0
1646366560000|2022-03-04 04:02:40|34.57|34.27|34.57|34.27|34.57|34.27|34.57|34.27|0
1646366570000|2022-03-04 04:02:50|34.58|34.28|34.58|34.28|34.58|34.28|34.58|34.28|0
1646366580000|2022-03-04 04:03:00|34.57|34.27|34.57|34.27|34.58|34.28|34.57|34.27|0
1646366590000|2022-03-04 04:03:10|34.58|34.28|34.57|34.27|34.58|34.28|34.57|34.27|0
1646366600000|2022-03-04 04:03:20|34.56|34.26|34.57|34.27|34.57|34.27|34.56|34.26|0
1646366610000|2022-03-04 04:03:30|34.56|34.26|34.57|34.27|34.57|34.27|34.56|34.26|0
1646366620000|2022-03-04 04:03:40|34.58|34.28|34.57|34.27|34.58|34.28|34.57|34.27|0
1646366630000|2022-03-04 04:03:50|34.58|34.28|34.57|34.27|34.58|34.28|34.57|34.27|0
1646366640000|2022-03-04 04:04:00|34.56|34.26|34.56|34.26|34.56|34.26|34.56|34.26|0
1646366650000|2022-03-04 04:04:10|34.57|34.27|34.57|34.27|34.57|34.27|34.57|34.27|0
1646366690000|2022-03-04 04:04:50|34.58|34.28|34.58|34.28|34.58|34.28|34.58|34.28|0
1646366710000|2022-03-04 04:05:10|34.59|34.29|34.59|34.29|34.59|34.29|34.59|34.29|0
1646366730000|2022-03-04 04:05:30|34.6|34.3|34.6|34.3|34.6|34.3|34.6|34.3|0
1646366760000|2022-03-04 04:06:00|34.59|34.29|34.55|34.25|34.59|34.29|34.55|34.25|0
1646366800000|2022-03-04 04:06:40|34.53|34.23|34.53|34.23|34.53|34.23|34.53|34.23|0
1646366850000|2022-03-04 04:07:30|34.51|34.21|34.51|34.21|34.51|34.21|34.51|34.21|0
1646366860000|2022-03-04 04:07:40|34.53|34.23|34.53|34.23|34.53|34.23|34.53|34.23|0
1646366870000|2022-03-04 04:07:50|34.51|34.21|34.51|34.21|34.51|34.21|34.51|34.21|0
1646366910000|2022-03-04 04:08:30|34.53|34.23|34.53|34.23|34.53|34.23|34.53|34.23|0
1646366940000|2022-03-04 04:09:00|34.51|34.21|34.51|34.21|34.51|34.21|34.51|34.21|0
1646366950000|2022-03-04 04:09:10|34.53|34.23|34.53|34.23|34.53|34.23|34.53|34.23|0
1646366980000|2022-03-04 04:09:40|34.54|34.24|34.53|34.23|34.54|34.24|34.53|34.23|0
1646367000000|2022-03-04 04:10:00|34.54|34.24|34.54|34.24|34.54|34.24|34.54|34.24|0
1646367120000|2022-03-04 04:12:00|34.53|34.23|34.53|34.23|34.53|34.23|34.53|34.23|0
1646367190000|2022-03-04 04:13:10|34.54|34.24|34.55|34.25|34.55|34.25|34.54|34.24|0
1646367200000|2022-03-04 04:13:20|34.54|34.24|34.54|34.24|34.54|34.24|34.54|34.24|0
1646367220000|2022-03-04 04:13:40|34.53|34.23|34.53|34.23|34.53|34.23|34.53|34.23|0
1646367270000|2022-03-04 04:14:30|34.54|34.24|34.54|34.24|34.54|34.24|34.54|34.24|0
1646367280000|2022-03-04 04:14:40|34.55|34.25|34.54|34.24|34.55|34.25|34.54|34.24|0
1646367350000|2022-03-04 04:15:50|34.53|34.23|34.53|34.23|34.53|34.23|34.53|34.23|0
1646367360000|2022-03-04 04:16:00|34.49|34.19|34.49|34.19|34.49|34.19|34.49|34.19|0
1646367390000|2022-03-04 04:16:30|34.51|34.21|34.53|34.23|34.53|34.23|34.51|34.21|0
1646367570000|2022-03-04 04:19:30|34.48|34.18|34.5|34.2|34.51|34.21|34.48|34.18|0
1646367580000|2022-03-04 04:19:40|34.49|34.19|34.49|34.19|34.49|34.19|34.49|34.19|0
1646367590000|2022-03-04 04:19:50|34.46|34.16|34.46|34.16|34.46|34.16|34.46|34.16|0
1646367600000|2022-03-04 04:20:00|34.48|34.18|34.48|34.18|34.48|34.18|34.48|34.18|0
1646367620000|2022-03-04 04:20:20|34.49|34.19|34.5|34.2|34.5|34.2|34.49|34.19|0
1646367630000|2022-03-04 04:20:30|34.49|34.19|34.5|34.2|34.5|34.2|34.49|34.19|0
1646367640000|2022-03-04 04:20:40|34.49|34.19|34.5|34.2|34.5|34.2|34.49|34.19|0
1646367650000|2022-03-04 04:20:50|34.49|34.19|34.49|34.19|34.5|34.2|34.49|34.19|0
1646367660000|2022-03-04 04:21:00|34.5|34.2|34.49|34.19|34.5|34.2|34.49|34.19|0
1646367670000|2022-03-04 04:21:10|34.5|34.2|34.49|34.19|34.5|34.2|34.49|34.19|0
1646367680000|2022-03-04 04:21:20|34.5|34.2|34.5|34.2|34.5|34.2|34.5|34.2|0
1646367730000|2022-03-04 04:22:10|34.49|34.19|34.5|34.2|34.5|34.2|34.49|34.19|0
1646367770000|2022-03-04 04:22:50|34.52|34.22|34.52|34.22|34.52|34.22|34.52|34.22|0
1646367780000|2022-03-04 04:23:00|34.51|34.21|34.51|34.21|34.51|34.21|34.51|34.21|0
1646367790000|2022-03-04 04:23:10|34.52|34.22|34.52|34.22|34.53|34.23|34.52|34.22|0
1646367840000|2022-03-04 04:24:00|34.47|34.39|34.54|34.24|34.6|34.39|34.47|34.24|1
1646367850000|2022-03-04 04:24:10|34.61|34.31|34.66|34.36|34.66|34.36|34.61|34.31|0
1646367860000|2022-03-04 04:24:20|34.6|34.3|34.6|34.3|34.6|34.3|34.6|34.3|0
1646367920000|2022-03-04 04:25:20|34.59|34.29|34.56|34.26|34.59|34.29|34.56|34.26|0
1646367990000|2022-03-04 04:26:30|34.54|34.24|34.54|34.24|34.54|34.24|34.54|34.24|0
1646368030000|2022-03-04 04:27:10|34.55|34.25|34.56|34.26|34.58|34.28|34.55|34.25|0
1646368050000|2022-03-04 04:27:30|34.57|34.27|34.57|34.27|34.57|34.27|34.57|34.27|0
1646368060000|2022-03-04 04:27:40|34.58|34.28|34.58|34.28|34.58|34.28|34.58|34.28|0
1646368070000|2022-03-04 04:27:50|34.6|34.3|34.6|34.3|34.6|34.3|34.6|34.3|0
1646368170000|2022-03-04 04:29:30|34.65|34.35|34.65|34.35|34.65|34.35|34.65|34.35|0
1646368190000|2022-03-04 04:29:50|34.63|34.33|34.59|34.29|34.63|34.33|34.59|34.29|0
1646368220000|2022-03-04 04:30:20|34.57|34.27|34.53|34.23|34.57|34.27|34.53|34.23|0
1646368230000|2022-03-04 04:30:30|34.54|34.24|34.54|34.24|34.54|34.24|34.54|34.24|0
1646368270000|2022-03-04 04:31:10|34.57|34.27|34.58|34.28|34.58|34.28|34.57|34.27|0
1646368300000|2022-03-04 04:31:40|34.59|34.29|34.59|34.29|34.59|34.29|34.59|34.29|0
1646368310000|2022-03-04 04:31:50|34.6|34.3|34.6|34.3|34.6|34.3|34.6|34.3|0
1646368360000|2022-03-04 04:32:40|34.61|34.31|34.65|34.35|34.65|34.35|34.61|34.31|0
1646368380000|2022-03-04 04:33:00|34.66|34.36|34.65|34.35|34.66|34.36|34.65|34.35|0
1646368390000|2022-03-04 04:33:10|34.66|34.36|34.66|34.36|34.66|34.36|34.66|34.36|0
1646368410000|2022-03-04 04:33:30|34.65|34.35|34.66|34.36|34.66|34.36|34.64|34.34|0
1646368420000|2022-03-04 04:33:40|34.65|34.35|34.62|34.32|34.65|34.35|34.62|34.32|0
1646368440000|2022-03-04 04:34:00|34.61|34.31|34.61|34.31|34.61|34.31|34.61|34.31|0
1646368480000|2022-03-04 04:34:40|34.62|34.32|34.61|34.31|34.62|34.32|34.61|34.31|0
1646368500000|2022-03-04 04:35:00|34.62|34.32|34.61|34.31|34.62|34.32|34.61|34.31|0
1646368540000|2022-03-04 04:35:40|34.62|34.32|34.62|34.32|34.62|34.32|34.61|34.31|0
1646368550000|2022-03-04 04:35:50|34.61|34.31|34.61|34.31|34.61|34.31|34.61|34.31|0
1646368610000|2022-03-04 04:36:50|34.62|34.32|34.61|34.31|34.62|34.32|34.61|34.31|0
1646368670000|2022-03-04 04:37:50|34.6|34.3|34.61|34.31|34.62|34.32|34.6|34.3|0
1646368740000|2022-03-04 04:39:00|34.6|34.3|34.59|34.29|34.6|34.3|34.59|34.29|0
1646368760000|2022-03-04 04:39:20|34.61|34.31|34.6|34.3|34.61|34.31|34.6|34.3|0
1646368800000|2022-03-04 04:40:00|34.61|34.31|34.6|34.3|34.61|34.31|34.6|34.3|0
1646368820000|2022-03-04 04:40:20|34.59|34.29|34.59|34.29|34.59|34.29|34.59|34.29|0
1646368860000|2022-03-04 04:41:00|34.58|34.28|34.59|34.29|34.59|34.29|34.58|34.28|0
1646368920000|2022-03-04 04:42:00|34.6|34.3|34.6|34.3|34.6|34.3|34.6|34.3|0
1646368940000|2022-03-04 04:42:20|34.59|34.29|34.59|34.29|34.59|34.29|34.59|34.29|0
1646368980000|2022-03-04 04:43:00|34.58|34.28|34.59|34.29|34.59|34.29|34.58|34.28|0
1646368990000|2022-03-04 04:43:10|34.6|34.3|34.6|34.3|34.6|34.3|34.6|34.3|0
1646369050000|2022-03-04 04:44:10|34.61|34.31|34.6|34.3|34.61|34.31|34.6|34.3|0
1646369110000|2022-03-04 04:45:10|34.61|34.31|34.6|34.3|34.61|34.31|34.6|34.3|0
1646369180000|2022-03-04 04:46:20|34.61|34.31|34.6|34.3|34.61|34.31|34.6|34.3|0
1646369220000|2022-03-04 04:47:00|34.61|34.31|34.63|34.33|34.63|34.33|34.61|34.31|0
1646369230000|2022-03-04 04:47:10|34.64|34.34|34.64|34.34|34.64|34.34|34.64|34.34|0
1646369240000|2022-03-04 04:47:20|34.63|34.33|34.63|34.33|34.63|34.33|34.63|34.33|0
1646369280000|2022-03-04 04:48:00|34.62|34.32|34.61|34.31|34.62|34.32|34.61|34.31|0
1646369300000|2022-03-04 04:48:20|34.6|34.3|34.6|34.3|34.61|34.31|34.6|34.3|0
1646369370000|2022-03-04 04:49:30|34.61|34.31|34.61|34.31|34.62|34.32|34.61|34.31|0
1646369400000|2022-03-04 04:50:00|34.6|34.3|34.6|34.3|34.6|34.3|34.6|34.3|0
1646369430000|2022-03-04 04:50:30|34.61|34.31|34.6|34.3|34.61|34.31|34.6|34.3|0
1646369500000|2022-03-04 04:51:40|34.61|34.31|34.6|34.3|34.61|34.31|34.6|34.3|0
1646369560000|2022-03-04 04:52:40|34.61|34.31|34.6|34.3|34.61|34.31|34.6|34.3|0
1646369620000|2022-03-04 04:53:40|34.61|34.31|34.61|34.31|34.61|34.31|34.61|34.31|0
1646369630000|2022-03-04 04:53:50|34.6|34.3|34.6|34.3|34.6|34.3|34.6|34.3|0
1646369670000|2022-03-04 04:54:30|34.59|34.29|34.6|34.3|34.6|34.3|34.59|34.29|0
1646369690000|2022-03-04 04:54:50|34.61|34.31|34.6|34.3|34.61|34.31|34.6|34.3|0
1646369750000|2022-03-04 04:55:50|34.58|34.28|34.58|34.28|34.59|34.29|34.58|34.28|0
1646369760000|2022-03-04 04:56:00|34.57|34.27|34.57|34.27|34.57|34.27|34.57|34.27|0
1646369810000|2022-03-04 04:56:50|34.58|34.28|34.58|34.28|34.59|34.29|34.58|34.28|0
1646369830000|2022-03-04 04:57:10|34.57|34.27|34.57|34.27|34.57|34.27|34.57|34.27|0
1646369870000|2022-03-04 04:57:50|34.58|34.28|34.57|34.27|34.58|34.28|34.57|34.27|0
1646369930000|2022-03-04 04:58:50|34.58|34.28|34.58|34.28|34.58|34.28|34.58|34.28|0
1646369940000|2022-03-04 04:59:00|34.57|34.27|34.57|34.27|34.57|34.27|34.57|34.27|0
1646370000000|2022-03-04 05:00:00|34.58|34.28|34.57|34.27|34.58|34.28|34.57|34.27|0
1646370060000|2022-03-04 05:01:00|34.58|34.28|34.57|34.27|34.58|34.28|34.57|34.27|0
1646370120000|2022-03-04 05:02:00|34.58|34.28|34.58|34.28|34.59|34.29|34.58|34.28|0
1646370130000|2022-03-04 05:02:10|34.57|34.27|34.57|34.27|34.57|34.27|34.57|34.27|0
1646370150000|2022-03-04 05:02:30|34.45|34.2|34.53|34.23|34.53|34.23|34.45|34.17|1
1646370240000|2022-03-04 05:04:00|34.52|34.22|34.54|34.24|34.56|34.26|34.52|34.22|0
1646370250000|2022-03-04 05:04:10|34.53|34.23|34.52|34.22|34.53|34.23|34.52|34.22|0
1646370270000|2022-03-04 05:04:30|34.51|34.21|34.5|34.2|34.51|34.21|34.5|34.2|0
1646370630000|2022-03-04 05:10:30|34.36|34.06|34.39|34.09|34.39|34.09|34.36|34.06|0
1646370650000|2022-03-04 05:10:50|34.28|33.98|34.28|33.98|34.28|33.98|34.28|33.98|0
1646370660000|2022-03-04 05:11:00|34.34|34.04|34.34|34.04|34.34|34.04|34.34|34.04|0
1646370730000|2022-03-04 05:12:10|34.33|34.03|34.33|34.03|34.33|34.03|34.33|34.03|0
1646370790000|2022-03-04 05:13:10|34.29|33.99|34.29|33.99|34.29|33.99|34.29|33.99|0
1646370870000|2022-03-04 05:14:30|34.31|34.01|34.31|34.01|34.31|34.01|34.31|34.01|0
1646371190000|2022-03-04 05:19:50|34.26|33.96|34.26|33.96|34.26|33.96|34.26|33.96|0
1646371200000|2022-03-04 05:20:00|34.31|34.01|34.31|34.01|34.31|34.01|34.31|34.01|0
1646371240000|2022-03-04 05:20:40|34.28|33.98|34.25|33.95|34.28|33.98|34.25|33.95|0
1646371250000|2022-03-04 05:20:50|34.27|33.97|34.27|33.97|34.27|33.97|34.27|33.97|0
1646371310000|2022-03-04 05:21:50|34.33|34.03|34.29|33.99|34.38|34.08|34.29|33.99|0
1646372170000|2022-03-04 05:36:10|34.28|33.98|34.27|33.97|34.28|33.98|34.27|33.97|0
1646372250000|2022-03-04 05:37:30|34.24|33.99|34.24|33.99|34.27|33.99|34.24|33.97|0
1646372270000|2022-03-04 05:37:50|34.27|33.97|34.27|33.97|34.27|33.97|34.27|33.97|0
1646372330000|2022-03-04 05:38:50|34.24|33.99|34.24|33.99|34.24|33.99|34.24|33.99|0
1646372340000|2022-03-04 05:39:00|34.27|33.97|34.27|33.97|34.27|33.99|34.24|33.96|0
1646372440000|2022-03-04 05:40:40|34.28|33.98|34.3|34|34.3|34|34.28|33.98|0
1646372760000|2022-03-04 05:46:00|34.31|34.01|34.31|34.01|34.31|34.01|34.31|34.01|0
1646372830000|2022-03-04 05:47:10|34.28|33.98|34.28|33.98|34.28|33.98|34.28|33.98|0
1646372850000|2022-03-04 05:47:30|34.3|34|34.3|34|34.3|34|34.3|34|0
1646372910000|2022-03-04 05:48:30|34.29|33.99|34.29|33.99|34.29|33.99|34.29|33.99|0
1646372950000|2022-03-04 05:49:10|34.27|33.97|34.27|33.97|34.27|33.97|34.27|33.97|0
1646373240000|2022-03-04 05:54:00|34.25|33.95|34.25|33.95|34.25|33.95|34.25|33.95|0
1646373260000|2022-03-04 05:54:20|34.22|33.97|34.22|33.97|34.22|33.97|34.22|33.97|0
1646373270000|2022-03-04 05:54:30|34.25|33.95|34.25|33.95|34.25|33.95|34.25|33.95|0
1646373320000|2022-03-04 05:55:20|34.23|33.93|34.22|33.92|34.23|33.93|34.22|33.92|0
1646373330000|2022-03-04 05:55:30|34.2|33.9|34.2|33.9|34.2|33.9|34.2|33.9|0
1646373340000|2022-03-04 05:55:40|34.19|33.89|34.19|33.89|34.19|33.89|34.19|33.89|0
1646373380000|2022-03-04 05:56:20|34.17|33.87|34.17|33.87|34.17|33.87|34.17|33.87|0
1646373400000|2022-03-04 05:56:40|34.11|33.81|34.1|33.8|34.11|33.81|34.1|33.8|3
1646373420000|2022-03-04 05:57:00|34.07|33.77|34.07|33.77|34.07|33.77|34.07|33.77|0
1646373520000|2022-03-04 05:58:40|34.09|33.79|34.09|33.79|34.09|33.79|34.09|33.79|0
1646373540000|2022-03-04 05:59:00|34.07|33.77|34.07|33.77|34.07|33.77|34.07|33.77|0
1646373600000|2022-03-04 06:00:00|34.09|33.79|34.09|33.79|34.09|33.79|34.09|33.79|0
1646373630000|2022-03-04 06:00:30|34.07|33.77|34.07|33.77|34.07|33.77|34.07|33.77|0
1646373650000|2022-03-04 06:00:50|34.06|33.76|34.06|33.76|34.06|33.76|34.06|33.76|0
1646373710000|2022-03-04 06:01:50|34.08|33.78|34.09|33.79|34.09|33.79|34.08|33.78|0
1646373720000|2022-03-04 06:02:00|34.11|33.81|34.11|33.81|34.11|33.81|34.11|33.81|0
1646373730000|2022-03-04 06:02:10|34.09|33.79|34.09|33.79|34.09|33.79|34.09|33.79|0
1646373760000|2022-03-04 06:02:40|34.11|33.81|34.09|33.79|34.11|33.81|34.09|33.79|0
1646373790000|2022-03-04 06:03:10|34.08|33.78|34.08|33.78|34.08|33.78|34.08|33.78|0
1646373800000|2022-03-04 06:03:20|34.09|33.79|34.09|33.79|34.09|33.79|34.09|33.79|0
1646373840000|2022-03-04 06:04:00|34.08|33.78|34.08|33.78|34.08|33.78|34.08|33.78|0
1646373850000|2022-03-04 06:04:10|34.06|33.76|34.06|33.76|34.06|33.76|34.06|33.76|0
1646373900000|2022-03-04 06:05:00|34.05|33.75|33.94|33.64|34.05|33.75|33.94|33.64|2
1646373910000|2022-03-04 06:05:10|33.93|33.63|33.92|33.62|33.93|33.63|33.92|33.62|0
1646373940000|2022-03-04 06:05:40|33.9|33.6|33.9|33.6|33.9|33.6|33.9|33.6|0
1646373990000|2022-03-04 06:06:30|33.89|33.59|33.9|33.6|33.9|33.61|33.86|33.59|0
1646374170000|2022-03-04 06:09:30|33.89|33.59|33.89|33.59|33.89|33.59|33.89|33.59|0
1646374190000|2022-03-04 06:09:50|33.9|33.6|33.89|33.59|33.9|33.6|33.89|33.59|0
1646374210000|2022-03-04 06:10:10|33.88|33.58|33.88|33.58|33.88|33.58|33.88|33.58|0
1646374250000|2022-03-04 06:10:50|33.89|33.59|33.88|33.58|33.89|33.59|33.88|33.58|0
1646374340000|2022-03-04 06:12:20|33.89|33.59|33.89|33.59|33.89|33.59|33.88|33.58|0
1646374350000|2022-03-04 06:12:30|33.9|33.6|33.91|33.61|33.91|33.61|33.9|33.6|0
1646374410000|2022-03-04 06:13:30|33.92|33.62|33.91|33.61|33.92|33.62|33.91|33.61|0
1646374420000|2022-03-04 06:13:40|33.92|33.62|33.91|33.61|33.92|33.62|33.91|33.61|0
1646374450000|2022-03-04 06:14:10|33.92|33.62|33.92|33.62|33.92|33.62|33.92|33.62|0
1646374470000|2022-03-04 06:14:30|33.91|33.61|33.91|33.61|33.91|33.61|33.91|33.61|0
1646374520000|2022-03-04 06:15:20|33.9|33.6|33.9|33.6|33.9|33.6|33.9|33.6|0
1646374590000|2022-03-04 06:16:30|33.91|33.61|33.9|33.6|33.91|33.61|33.9|33.6|0
1646374600000|2022-03-04 06:16:40|33.91|33.61|33.91|33.61|33.91|33.61|33.91|33.61|0
1646374700000|2022-03-04 06:18:20|33.92|33.62|33.92|33.62|33.92|33.62|33.92|33.62|0
1646374710000|2022-03-04 06:18:30|33.91|33.61|33.91|33.61|33.91|33.61|33.91|33.61|0
1646374720000|2022-03-04 06:18:40|33.92|33.62|33.92|33.62|33.92|33.62|33.92|33.62|0
1646374750000|2022-03-04 06:19:10|33.93|33.63|33.93|33.63|33.93|33.63|33.93|33.63|0
1646374760000|2022-03-04 06:19:20|33.92|33.62|33.92|33.62|33.92|33.62|33.92|33.62|0
1646374790000|2022-03-04 06:19:50|33.9|33.6|33.9|33.6|33.9|33.6|33.9|33.6|0
1646374880000|2022-03-04 06:21:20|33.91|33.61|33.91|33.61|33.91|33.61|33.91|33.61|0
1646374890000|2022-03-04 06:21:30|33.9|33.6|33.9|33.6|33.91|33.61|33.9|33.6|0
1646374900000|2022-03-04 06:21:40|33.91|33.61|33.91|33.61|33.91|33.61|33.91|33.61|0
1646374930000|2022-03-04 06:22:10|33.89|33.64|33.89|33.64|33.91|33.64|33.89|33.61|0
1646374940000|2022-03-04 06:22:20|33.91|33.61|33.91|33.61|33.91|33.64|33.89|33.61|0
1646374950000|2022-03-04 06:22:30|33.89|33.64|33.91|33.61|33.91|33.64|33.89|33.61|0
1646374960000|2022-03-04 06:22:40|33.89|33.64|33.91|33.61|33.91|33.64|33.89|33.61|0
1646375020000|2022-03-04 06:23:40|33.9|33.6|33.9|33.6|33.9|33.6|33.9|33.6|0
1646375030000|2022-03-04 06:23:50|33.91|33.61|33.91|33.61|33.91|33.61|33.9|33.6|0
1646375060000|2022-03-04 06:24:20|33.9|33.6|33.9|33.6|33.9|33.6|33.9|33.6|0
1646375070000|2022-03-04 06:24:30|33.91|33.61|33.9|33.6|33.91|33.61|33.9|33.6|0
1646375080000|2022-03-04 06:24:40|33.91|33.61|33.9|33.6|33.91|33.61|33.9|33.6|0
1646375090000|2022-03-04 06:24:50|33.91|33.61|33.87|33.62|33.91|33.62|33.87|33.61|0
1646375100000|2022-03-04 06:25:00|33.89|33.59|33.87|33.62|33.89|33.62|33.86|33.59|0
1646375120000|2022-03-04 06:25:20|33.89|33.59|33.89|33.59|33.89|33.62|33.87|33.59|0
1646375140000|2022-03-04 06:25:40|33.88|33.58|33.89|33.59|33.89|33.59|33.88|33.58|0
1646375170000|2022-03-04 06:26:10|33.87|33.62|33.89|33.59|33.9|33.62|33.87|33.59|0
1646375180000|2022-03-04 06:26:20|33.87|33.62|33.9|33.6|33.9|33.62|33.87|33.6|0
1646375190000|2022-03-04 06:26:30|33.89|33.59|33.89|33.59|33.89|33.59|33.89|33.59|0
1646375200000|2022-03-04 06:26:40|33.87|33.62|33.87|33.62|33.87|33.62|33.87|33.62|0
1646375210000|2022-03-04 06:26:50|33.89|33.59|33.89|33.59|33.89|33.62|33.87|33.59|0
1646375220000|2022-03-04 06:27:00|33.87|33.62|33.89|33.59|33.89|33.62|33.87|33.59|0
1646375310000|2022-03-04 06:28:30|33.85|33.6|33.88|33.58|33.88|33.6|33.85|33.58|0
1646375320000|2022-03-04 06:28:40|33.87|33.57|33.88|33.58|33.88|33.58|33.87|33.57|0
1646375350000|2022-03-04 06:29:10|33.89|33.59|33.87|33.62|33.89|33.62|33.87|33.59|0
1646375360000|2022-03-04 06:29:20|33.89|33.59|33.89|33.59|33.89|33.59|33.89|33.59|0
1646375410000|2022-03-04 06:30:10|33.87|33.62|33.89|33.59|33.89|33.62|33.87|33.59|0
1646375420000|2022-03-04 06:30:20|33.87|33.62|33.87|33.62|33.87|33.62|33.87|33.62|0
1646375440000|2022-03-04 06:30:40|33.88|33.63|33.95|33.65|33.95|33.65|33.88|33.63|3
1646375450000|2022-03-04 06:30:50|33.96|33.66|33.96|33.66|33.96|33.66|33.96|33.66|0
1646375480000|2022-03-04 06:31:20|33.97|33.67|33.96|33.66|33.97|33.67|33.96|33.66|0
1646375490000|2022-03-04 06:31:30|33.97|33.67|33.96|33.66|33.97|33.67|33.96|33.66|0
1646375500000|2022-03-04 06:31:40|33.97|33.67|33.98|33.68|33.98|33.68|33.97|33.67|0
1646375510000|2022-03-04 06:31:50|34|33.7|34|33.7|34|33.7|34|33.7|0
1646375520000|2022-03-04 06:32:00|34.01|33.71|33.99|33.69|34.01|33.71|33.99|33.69|0
1646375530000|2022-03-04 06:32:10|34|33.7|34|33.7|34|33.7|34|33.7|0
1646375560000|2022-03-04 06:32:40|33.99|33.69|33.99|33.69|34|33.7|33.99|33.69|0
1646375570000|2022-03-04 06:32:50|34|33.7|34|33.7|34|33.7|34|33.7|0
1646375580000|2022-03-04 06:33:00|33.99|33.69|33.99|33.69|33.99|33.69|33.99|33.69|0
1646375590000|2022-03-04 06:33:10|33.97|33.67|33.97|33.67|33.97|33.67|33.97|33.67|0
1646375600000|2022-03-04 06:33:20|33.96|33.66|33.97|33.67|33.97|33.67|33.96|33.66|0
1646375610000|2022-03-04 06:33:30|33.99|33.69|33.98|33.68|33.99|33.69|33.98|33.68|0
1646375670000|2022-03-04 06:34:30|33.99|33.69|33.99|33.69|33.99|33.69|33.98|33.68|0
1646375680000|2022-03-04 06:34:40|33.98|33.68|33.98|33.68|33.98|33.68|33.98|33.68|0
1646375710000|2022-03-04 06:35:10|33.99|33.69|33.99|33.69|33.99|33.69|33.99|33.69|0
1646375720000|2022-03-04 06:35:20|33.98|33.68|33.98|33.68|33.98|33.68|33.98|33.68|0
1646375760000|2022-03-04 06:36:00|33.95|33.65|33.95|33.65|33.95|33.65|33.95|33.65|0
1646375790000|2022-03-04 06:36:30|33.96|33.66|33.97|33.67|33.97|33.67|33.96|33.66|0
1646375800000|2022-03-04 06:36:40|33.96|33.66|33.96|33.66|33.96|33.66|33.94|33.64|0
1646375820000|2022-03-04 06:37:00|33.94|33.64|33.96|33.66|33.96|33.66|33.94|33.64|0
1646375850000|2022-03-04 06:37:30|33.97|33.67|33.94|33.64|33.97|33.67|33.94|33.64|0
1646375860000|2022-03-04 06:37:40|33.96|33.66|33.96|33.66|33.96|33.66|33.96|33.66|0
1646375900000|2022-03-04 06:38:20|33.97|33.67|33.97|33.67|33.97|33.67|33.97|33.67|0
1646375910000|2022-03-04 06:38:30|33.98|33.68|33.98|33.68|33.98|33.68|33.98|33.68|0
1646376020000|2022-03-04 06:40:20|33.99|33.69|34|33.7|34|33.7|33.99|33.69|0
1646376030000|2022-03-04 06:40:30|34.01|33.71|34|33.7|34.01|33.71|33.99|33.69|0
1646376040000|2022-03-04 06:40:40|33.99|33.69|34.01|33.71|34.01|33.71|33.99|33.69|0
1646376050000|2022-03-04 06:40:50|34.02|33.72|34.03|33.73|34.03|33.73|34.02|33.72|0
1646376060000|2022-03-04 06:41:00|34.02|33.72|34.02|33.72|34.02|33.72|34.02|33.72|0
1646376090000|2022-03-04 06:41:30|34.03|33.73|34.03|33.73|34.03|33.73|34.02|33.72|0
1646376100000|2022-03-04 06:41:40|34.02|33.72|34.02|33.72|34.02|33.72|34.02|33.72|0
1646376130000|2022-03-04 06:42:10|34.03|33.73|34.03|33.73|34.03|33.73|34.03|33.73|0
1646376150000|2022-03-04 06:42:30|34.02|33.72|34.02|33.72|34.02|33.72|34.02|33.72|0
1646376190000|2022-03-04 06:43:10|34.01|33.71|34.01|33.71|34.01|33.71|34.01|33.71|0
1646376200000|2022-03-04 06:43:20|34.02|33.72|34.02|33.72|34.02|33.72|34.02|33.72|0
1646376210000|2022-03-04 06:43:30|||||||||2
1646376230000|2022-03-04 06:43:50|34.01|33.71|34.01|33.71|34.01|33.71|34.01|33.71|0
1646376250000|2022-03-04 06:44:10|34.02|33.72|34.02|33.72|34.02|33.72|34.02|33.72|0
1646376330000|2022-03-04 06:45:30|34.03|33.73|34.03|33.73|34.03|33.73|34.03|33.73|0
1646376340000|2022-03-04 06:45:40|34.04|33.74|34.03|33.73|34.04|33.74|34.03|33.73|0
1646376350000|2022-03-04 06:45:50|34.02|33.72|34.03|33.73|34.03|33.73|34.02|33.72|0
1646376360000|2022-03-04 06:46:00|34.02|33.72|34.02|33.72|34.02|33.72|34.02|33.72|0
1646376390000|2022-03-04 06:46:30|34.03|33.73|34.03|33.73|34.03|33.73|34.03|33.73|0
1646376400000|2022-03-04 06:46:40|34.02|33.72|34.02|33.72|34.02|33.72|34.02|33.72|0
1646376410000|2022-03-04 06:46:50|34.03|33.73|34.03|33.73|34.03|33.73|34.03|33.73|0
1646376440000|2022-03-04 06:47:20|34.05|33.75|34.05|33.75|34.06|33.76|34.05|33.75|0
1646376450000|2022-03-04 06:47:30|34.06|33.76|34.08|33.78|34.08|33.78|34.06|33.76|0
1646376470000|2022-03-04 06:47:50|34.07|33.77|34.07|33.77|34.08|33.78|34.07|33.77|0
1646376490000|2022-03-04 06:48:10|34.08|33.78|34.07|33.77|34.08|33.78|34.07|33.77|0
1646376500000|2022-03-04 06:48:20|34.08|33.78|34.07|33.77|34.08|33.78|34.07|33.77|0
1646376510000|2022-03-04 06:48:30|34.08|33.78|34.08|33.78|34.08|33.78|34.08|33.78|0
1646376520000|2022-03-04 06:48:40|34.07|33.77|34.08|33.78|34.08|33.78|34.07|33.77|0
1646376530000|2022-03-04 06:48:50|34.07|33.77|34.08|33.78|34.08|33.78|34.07|33.77|0
1646376540000|2022-03-04 06:49:00|34.07|33.77|34.07|33.77|34.07|33.77|34.07|33.77|0
1646376550000|2022-03-04 06:49:10|34.06|33.76|34.05|33.75|34.06|33.76|34.05|33.75|0
1646376560000|2022-03-04 06:49:20|34.06|33.76|34.06|33.76|34.06|33.76|34.06|33.76|0
1646376570000|2022-03-04 06:49:30|34.05|33.75|34.06|33.76|34.06|33.76|34.05|33.75|0
1646376580000|2022-03-04 06:49:40|34.07|33.77|34.08|33.78|34.08|33.78|34.07|33.77|0
1646376590000|2022-03-04 06:49:50|34.07|33.77|34.07|33.77|34.07|33.77|34.07|33.77|0
1646376600000|2022-03-04 06:50:00|34.05|33.75|34.07|33.77|34.07|33.77|34.05|33.75|0
1646376610000|2022-03-04 06:50:10|34.08|33.78|34.08|33.78|34.08|33.78|34.07|33.77|0
1646376620000|2022-03-04 06:50:20|34.07|33.77|34.07|33.77|34.07|33.77|34.07|33.77|0
1646376630000|2022-03-04 06:50:30|34.06|33.76|34.06|33.76|34.06|33.76|34.06|33.76|0
1646376640000|2022-03-04 06:50:40|34.05|33.75|34.05|33.75|34.05|33.75|34.05|33.75|0
1646376650000|2022-03-04 06:50:50|34.06|33.76|34.06|33.76|34.06|33.76|34.06|33.76|0
1646376660000|2022-03-04 06:51:00|34.05|33.75|34.05|33.75|34.06|33.76|34.05|33.75|0
1646376670000|2022-03-04 06:51:10|34.06|33.76|34.06|33.76|34.06|33.76|34.06|33.76|0
1646376680000|2022-03-04 06:51:20|34.07|33.77|34.07|33.77|34.08|33.78|34.07|33.77|0
1646376740000|2022-03-04 06:52:20|34.06|33.76|34.05|33.75|34.06|33.76|34.05|33.75|0
1646376750000|2022-03-04 06:52:30|34.04|33.74|34.04|33.74|34.04|33.74|34.04|33.74|0
1646376760000|2022-03-04 06:52:40|34.03|33.73|34.02|33.72|34.03|33.73|34.02|33.72|0
1646376790000|2022-03-04 06:53:10|34.03|33.73|34.02|33.72|34.03|33.73|34.02|33.72|0
1646376850000|2022-03-04 06:54:10|34.03|33.73|34.07|33.77|34.07|33.77|34.03|33.73|0
1646376860000|2022-03-04 06:54:20|34.08|33.78|34.04|33.74|34.1|33.8|34.04|33.74|0
1646376870000|2022-03-04 06:54:30|34.05|33.75|34.05|33.75|34.05|33.75|34.05|33.75|0
1646376880000|2022-03-04 06:54:40|34.04|33.74|34.05|33.75|34.05|33.75|34.04|33.74|0
1646376900000|2022-03-04 06:55:00|34.06|33.76|34.06|33.76|34.06|33.76|34.06|33.76|0
1646376910000|2022-03-04 06:55:10|34.05|33.75|34.05|33.75|34.06|33.76|34.05|33.75|0
1646376930000|2022-03-04 06:55:30|34.04|33.74|34.04|33.74|34.04|33.74|34.04|33.74|0
1646376940000|2022-03-04 06:55:40|34.05|33.75|34.05|33.75|34.05|33.75|34.05|33.75|0
1646376950000|2022-03-04 06:55:50|34.04|33.74|34.06|33.76|34.06|33.76|34.04|33.74|0
1646376960000|2022-03-04 06:56:00|34.07|33.77|34.04|33.74|34.07|33.77|34.04|33.74|0
1646377150000|2022-03-04 06:59:10|34.03|33.73|34.04|33.74|34.04|33.74|34.03|33.73|0
1646377160000|2022-03-04 06:59:20|34.03|33.73|34.04|33.74|34.04|33.74|34.03|33.73|1
1646377170000|2022-03-04 06:59:30|34.03|33.73|34.04|33.74|34.04|33.74|34.03|33.73|0
1646377180000|2022-03-04 06:59:40|34.05|33.75|34.04|33.74|34.06|33.76|34.04|33.74|0
1646377190000|2022-03-04 06:59:50|34.05|33.75|34.05|33.75|34.05|33.75|34.05|33.75|0
1646377200000|2022-03-04 07:00:00|34.04|33.8|34.01|33.76|34.05|33.8|34.01|33.74|0
1646377210000|2022-03-04 07:00:10|34.04|33.74|33.91|33.83|34.04|33.83|33.9|33.74|9
1646377220000|2022-03-04 07:00:20|33.9|33.82|33.91|33.83|33.91|33.83|33.9|33.82|2
1646377230000|2022-03-04 07:00:30|||||||||6
1646377240000|2022-03-04 07:00:40|34.02|33.77|33.99|33.74|34.03|33.78|33.99|33.74|10
1646377260000|2022-03-04 07:01:00|34|33.75|34|33.75|34|33.75|34|33.75|0
1646377270000|2022-03-04 07:01:10|33.93|33.85|33.93|33.85|33.93|33.85|33.93|33.85|0
1646377280000|2022-03-04 07:01:20|33.94|33.86|33.96|33.88|33.96|33.88|33.94|33.86|13
1646377290000|2022-03-04 07:01:30|33.97|33.89|34.07|33.82|34.07|33.89|33.97|33.82|1
1646377300000|2022-03-04 07:01:40|33.98|33.9|34.05|33.8|34.05|33.9|33.98|33.8|1
1646377310000|2022-03-04 07:01:50|34.04|33.79|34.04|33.79|34.05|33.8|34|33.75|1
1646377320000|2022-03-04 07:02:00|33.94|33.86|34|33.75|34|33.86|33.93|33.75|26
1646377330000|2022-03-04 07:02:10|33.97|33.72|33.93|33.85|33.97|33.86|33.88|33.72|0
1646377340000|2022-03-04 07:02:20|33.87|33.79|33.9|33.65|33.95|33.87|33.82|33.65|38
1646377350000|2022-03-04 07:02:30|33.8|33.72|33.81|33.73|33.9|33.73|33.8|33.63|1
1646377360000|2022-03-04 07:02:40|33.9|33.65|33.9|33.65|33.9|33.65|33.9|33.65|0
1646377370000|2022-03-04 07:02:50|33.82|33.74|33.92|33.67|33.92|33.74|33.82|33.67|0
1646377380000|2022-03-04 07:03:00|33.82|33.74|33.82|33.74|33.82|33.74|33.82|33.74|2
1646377390000|2022-03-04 07:03:10|33.81|33.73|33.81|33.73|33.81|33.73|33.81|33.73|5
1646377410000|2022-03-04 07:03:30|33.8|33.72|33.8|33.72|33.8|33.72|33.8|33.72|4
1646377430000|2022-03-04 07:03:50|33.9|33.65|33.9|33.65|33.9|33.65|33.9|33.65|2
1646377440000|2022-03-04 07:04:00|33.82|33.74|33.9|33.65|33.9|33.74|33.82|33.65|0
1646377470000|2022-03-04 07:04:30|33.82|33.74|33.82|33.74|33.83|33.75|33.82|33.74|18
1646377480000|2022-03-04 07:04:40|||||||||2
1646377500000|2022-03-04 07:05:00|33.9|33.65|33.9|33.65|33.9|33.65|33.9|33.65|0
1646377520000|2022-03-04 07:05:20|33.82|33.74|33.82|33.74|33.9|33.74|33.82|33.65|0
1646377540000|2022-03-04 07:05:40|||||||||20
1646377550000|2022-03-04 07:05:50|33.81|33.73|33.81|33.73|33.81|33.73|33.81|33.73|23
1646377560000|2022-03-04 07:06:00|33.79|33.71|33.79|33.71|33.79|33.71|33.79|33.71|0
1646377580000|2022-03-04 07:06:20|33.85|33.6|33.83|33.58|33.85|33.6|33.83|33.58|27
1646377590000|2022-03-04 07:06:30|33.82|33.57|33.81|33.56|33.82|33.57|33.81|33.56|0
1646377600000|2022-03-04 07:06:40|33.83|33.58|33.83|33.58|33.83|33.58|33.83|33.58|2
1646377610000|2022-03-04 07:06:50|33.75|33.67|33.83|33.58|33.84|33.67|33.75|33.58|0
1646377620000|2022-03-04 07:07:00|33.75|33.67|33.75|33.67|33.83|33.67|33.75|33.58|0
1646377640000|2022-03-04 07:07:20|33.76|33.68|33.76|33.68|33.76|33.68|33.76|33.68|0
1646377660000|2022-03-04 07:07:40|33.77|33.69|33.77|33.69|33.77|33.69|33.77|33.69|0
1646377670000|2022-03-04 07:07:50|33.76|33.68|33.75|33.67|33.76|33.68|33.75|33.67|9
1646377680000|2022-03-04 07:08:00|33.83|33.58|33.83|33.58|33.83|33.58|33.83|33.58|0
1646377690000|2022-03-04 07:08:10|33.74|33.66|33.61|33.53|33.74|33.66|33.6|33.52|5
1646377700000|2022-03-04 07:08:20|33.72|33.47|33.73|33.48|33.73|33.48|33.72|33.47|0
1646377720000|2022-03-04 07:08:40|33.75|33.5|33.75|33.5|33.75|33.5|33.75|33.5|0
1646377750000|2022-03-04 07:09:10|33.77|33.52|33.78|33.53|33.78|33.53|33.77|33.52|0
1646377800000|2022-03-04 07:10:00|33.79|33.54|33.79|33.54|33.8|33.55|33.79|33.54|0
1646377810000|2022-03-04 07:10:10|33.78|33.53|33.71|33.63|33.78|33.63|33.71|33.53|0
1646377820000|2022-03-04 07:10:20|33.8|33.55|33.8|33.55|33.8|33.55|33.8|33.55|0
1646377830000|2022-03-04 07:10:30|33.73|33.65|33.82|33.57|33.82|33.65|33.73|33.57|0
1646377840000|2022-03-04 07:10:40|33.73|33.65|33.76|33.68|33.76|33.68|33.73|33.65|0
1646377850000|2022-03-04 07:10:50|33.75|33.67|33.76|33.68|33.76|33.68|33.75|33.67|1
1646377860000|2022-03-04 07:11:00|33.77|33.69|33.78|33.7|33.78|33.7|33.77|33.69|0
1646377870000|2022-03-04 07:11:10|33.79|33.71|33.84|33.76|33.84|33.76|33.79|33.71|0
1646377880000|2022-03-04 07:11:20|33.86|33.78|33.88|33.8|33.88|33.8|33.86|33.78|1
1646377890000|2022-03-04 07:11:30|33.89|33.81|33.96|33.88|33.96|33.88|33.89|33.81|0
1646377900000|2022-03-04 07:11:40|33.94|33.86|33.91|33.83|33.96|33.88|33.91|33.83|2
1646377920000|2022-03-04 07:12:00|33.89|33.81|33.87|33.79|33.89|33.81|33.87|33.79|0
1646377930000|2022-03-04 07:12:10|33.88|33.8|33.91|33.83|33.91|33.83|33.88|33.8|4
1646377940000|2022-03-04 07:12:20|33.89|33.81|33.9|33.82|33.9|33.82|33.89|33.81|0
1646377950000|2022-03-04 07:12:30|33.91|33.83|33.91|33.83|33.91|33.83|33.91|33.83|2
1646377960000|2022-03-04 07:12:40|33.93|33.85|33.95|33.87|33.95|33.87|33.93|33.85|0
1646377970000|2022-03-04 07:12:50|33.99|33.91|34.01|33.93|34.01|33.93|33.99|33.91|2
1646377990000|2022-03-04 07:13:10|33.99|33.91|33.96|33.88|33.99|33.91|33.96|33.88|3
1646378000000|2022-03-04 07:13:20|33.94|33.86|33.94|33.86|33.94|33.86|33.94|33.86|0
1646378010000|2022-03-04 07:13:30|33.92|33.84|33.92|33.84|33.92|33.84|33.92|33.84|0
1646378020000|2022-03-04 07:13:40|33.94|33.86|33.94|33.86|33.94|33.86|33.94|33.86|2
1646378030000|2022-03-04 07:13:50|33.95|33.87|33.99|33.91|33.99|33.91|33.95|33.87|2
1646378040000|2022-03-04 07:14:00|34|33.92|33.97|33.89|34|33.92|33.97|33.89|0
1646378050000|2022-03-04 07:14:10|33.92|33.84|33.93|33.85|33.93|33.85|33.92|33.84|0
1646378060000|2022-03-04 07:14:20|33.94|33.86|33.98|33.9|33.98|33.9|33.94|33.86|4
1646378070000|2022-03-04 07:14:30|33.97|33.89|33.96|33.88|33.97|33.89|33.96|33.88|0
1646378080000|2022-03-04 07:14:40|||||||||10
1646378110000|2022-03-04 07:15:10|33.91|33.83|33.86|33.78|33.91|33.83|33.86|33.78|10
1646378120000|2022-03-04 07:15:20|33.87|33.79|33.87|33.79|33.87|33.79|33.87|33.79|0
1646378160000|2022-03-04 07:16:00|33.89|33.81|33.89|33.81|33.89|33.81|33.89|33.81|3
1646378170000|2022-03-04 07:16:10|33.9|33.82|33.91|33.83|33.91|33.83|33.9|33.82|1
1646378200000|2022-03-04 07:16:40|33.92|33.84|33.94|33.86|33.94|33.86|33.92|33.84|0
1646378210000|2022-03-04 07:16:50|33.95|33.87|33.98|33.9|33.98|33.9|33.95|33.87|2
1646378220000|2022-03-04 07:17:00|33.99|33.91|34.1|33.85|34.1|33.95|33.99|33.85|0
1646378230000|2022-03-04 07:17:10|34.03|33.95|34.04|33.96|34.04|33.96|34.03|33.95|0
1646378240000|2022-03-04 07:17:20|34.03|33.95|34.01|33.93|34.03|33.95|34.01|33.93|0
1646378250000|2022-03-04 07:17:30|34|33.92|34.01|33.93|34.01|33.93|33.99|33.91|0
1646378260000|2022-03-04 07:17:40|34.02|33.94|34.02|33.94|34.03|33.95|34.02|33.94|0
1646378270000|2022-03-04 07:17:50|34.03|33.95|34|33.92|34.03|33.95|34|33.92|0
1646378280000|2022-03-04 07:18:00|34.03|33.95|34|33.92|34.03|33.95|34|33.92|0
1646378290000|2022-03-04 07:18:10|33.99|33.91|34.03|33.95|34.03|33.95|33.99|33.91|1
1646378300000|2022-03-04 07:18:20|34.01|33.93|34.06|33.98|34.07|33.99|34.01|33.93|0
1646378310000|2022-03-04 07:18:30|34.07|33.99|34.05|33.97|34.07|33.99|34.05|33.97|0
1646378320000|2022-03-04 07:18:40|34.08|34|34.1|34.02|34.1|34.02|34.08|34|4
1646378330000|2022-03-04 07:18:50|34.09|34.01|34.21|34.13|34.21|34.13|34.09|34.01|12
1646378340000|2022-03-04 07:19:00|34.18|34.1|34.18|34.1|34.18|34.1|34.15|34.07|0
1646378360000|2022-03-04 07:19:20|34.27|34.02|34.29|34.04|34.29|34.13|34.18|34.02|0
1646378370000|2022-03-04 07:19:30|34.2|34.12|34.15|34.07|34.29|34.13|34.15|34.04|0
1646378380000|2022-03-04 07:19:40|34.18|34.1|34.21|34.13|34.29|34.13|34.15|34.04|10
1646378390000|2022-03-04 07:19:50|34.2|34.12|34.2|34.12|34.21|34.13|34.2|34.12|6
1646378400000|2022-03-04 07:20:00|34.21|34.13|34.15|34.07|34.21|34.13|34.13|34.05|7
1646378410000|2022-03-04 07:20:10|34.14|34.06|34.13|34.05|34.15|34.07|34.1|34.02|0
1646378420000|2022-03-04 07:20:20|34.12|34.04|34.13|34.05|34.21|34.05|34.11|33.96|0
1646378430000|2022-03-04 07:20:30|34.12|34.04|34.11|34.03|34.12|34.04|34.11|34.03|0
1646378450000|2022-03-04 07:20:50|34.12|34.04|34.13|34.05|34.13|34.05|34.12|34.04|0
1646378460000|2022-03-04 07:21:00|34.15|34.07|34.15|34.07|34.15|34.07|34.15|34.07|0
1646378470000|2022-03-04 07:21:10|34.13|34.05|34.13|34.05|34.13|34.05|34.13|34.05|0
1646378480000|2022-03-04 07:21:20|34.12|34.04|34.1|34.02|34.12|34.04|34.1|34.02|0
1646378490000|2022-03-04 07:21:30|34.09|34.01|34.04|33.96|34.09|34.01|34.04|33.96|4
1646378500000|2022-03-04 07:21:40|34.05|33.97|34|33.92|34.05|33.97|33.99|33.91|6
1646378510000|2022-03-04 07:21:50|||||||||23
1646378520000|2022-03-04 07:22:00|34.01|33.93|34.03|33.95|34.03|33.95|34.01|33.93|0
1646378530000|2022-03-04 07:22:10|34.06|33.98|34.06|33.98|34.06|33.98|34.06|33.98|0
1646378540000|2022-03-04 07:22:20|34.1|34.02|34.11|34.03|34.11|34.03|34.1|34.02|1
1646378550000|2022-03-04 07:22:30|34.1|34.02|34.1|34.02|34.1|34.02|34.1|34.02|0
1646378560000|2022-03-04 07:22:40|34.08|34|34.11|34.03|34.11|34.03|34.08|34|2
1646378570000|2022-03-04 07:22:50|34.12|34.04|34.11|34.03|34.12|34.04|34.11|34.03|4
1646378600000|2022-03-04 07:23:20|34.15|34.07|34.15|34.07|34.15|34.07|34.15|34.07|0
1646378610000|2022-03-04 07:23:30|34.14|34.06|34.13|34.05|34.14|34.06|34.13|34.05|0
1646378620000|2022-03-04 07:23:40|34.11|34.03|34.11|34.03|34.11|34.03|34.09|34.01|0
1646378630000|2022-03-04 07:23:50|34.1|34.02|34.06|33.98|34.1|34.02|34.06|33.98|5
1646378640000|2022-03-04 07:24:00|34.04|33.96|34.06|33.98|34.06|33.98|33.99|33.91|0
1646378650000|2022-03-04 07:24:10|34.08|34|34.06|33.98|34.15|34.03|34.06|33.9|0
1646378660000|2022-03-04 07:24:20|34.04|33.96|33.99|33.91|34.04|33.96|33.99|33.91|0
1646378670000|2022-03-04 07:24:30|33.98|33.9|33.94|33.86|33.98|33.9|33.94|33.86|0
1646378680000|2022-03-04 07:24:40|33.95|33.87|33.98|33.9|33.99|33.91|33.95|33.87|0
1646378690000|2022-03-04 07:24:50|33.99|33.91|34.04|33.96|34.04|33.96|33.99|33.91|20
1646378700000|2022-03-04 07:25:00|34.07|33.99|34.06|33.98|34.07|33.99|34.05|33.97|4
1646378710000|2022-03-04 07:25:10|34.05|33.97|34.05|33.97|34.05|33.97|34.04|33.96|0
1646378720000|2022-03-04 07:25:20|34.04|33.96|33.96|33.88|34.04|33.96|33.96|33.88|2
1646378730000|2022-03-04 07:25:30|33.98|33.9|34.03|33.95|34.03|33.95|33.98|33.9|4
1646378750000|2022-03-04 07:25:50|34|33.92|34.03|33.95|34.03|33.95|34|33.92|0
1646378760000|2022-03-04 07:26:00|34.04|33.96|33.98|33.9|34.08|34|33.98|33.9|23
1646378770000|2022-03-04 07:26:10|33.97|33.89|33.98|33.9|33.99|33.91|33.97|33.89|1
1646378780000|2022-03-04 07:26:20|33.96|33.88|33.98|33.9|33.98|33.9|33.96|33.88|0
1646378790000|2022-03-04 07:26:30|33.93|33.85|33.94|33.86|33.94|33.86|33.93|33.85|0
1646378800000|2022-03-04 07:26:40|33.93|33.85|33.86|33.78|33.94|33.86|33.85|33.77|4
1646378810000|2022-03-04 07:26:50|33.87|33.79|33.86|33.78|33.89|33.81|33.84|33.76|3
1646378820000|2022-03-04 07:27:00|33.85|33.77|33.82|33.74|33.86|33.78|33.82|33.74|8
1646378830000|2022-03-04 07:27:10|33.83|33.75|33.86|33.78|33.86|33.78|33.83|33.75|1
1646378840000|2022-03-04 07:27:20|33.85|33.77|33.88|33.8|33.99|33.83|33.85|33.74|0
1646378850000|2022-03-04 07:27:30|33.89|33.81|33.89|33.81|33.89|33.81|33.89|33.81|0
1646378860000|2022-03-04 07:27:40|33.88|33.8|33.87|33.79|33.88|33.8|33.87|33.79|0
1646378870000|2022-03-04 07:27:50|33.88|33.8|33.91|33.83|33.91|33.83|33.88|33.8|1
1646378880000|2022-03-04 07:28:00|33.9|33.82|33.9|33.82|33.9|33.82|33.9|33.82|0
1646378890000|2022-03-04 07:28:10|33.89|33.81|33.9|33.82|33.9|33.82|33.89|33.81|1
1646378910000|2022-03-04 07:28:30|33.84|33.76|33.82|33.74|33.84|33.76|33.82|33.74|3
1646378920000|2022-03-04 07:28:40|33.79|33.71|33.77|33.69|33.79|33.71|33.77|33.69|0
1646378930000|2022-03-04 07:28:50|33.76|33.68|33.76|33.68|33.76|33.68|33.76|33.68|0
1646378940000|2022-03-04 07:29:00|33.77|33.69|33.77|33.69|33.77|33.69|33.77|33.69|0
1646378950000|2022-03-04 07:29:10|33.78|33.7|33.77|33.69|33.78|33.7|33.77|33.69|0
1646378960000|2022-03-04 07:29:20|33.78|33.7|33.82|33.74|33.92|33.74|33.78|33.67|0
1646378970000|2022-03-04 07:29:30|33.92|33.67|33.82|33.74|33.92|33.75|33.82|33.67|0
1646378980000|2022-03-04 07:29:40|33.83|33.75|33.82|33.74|33.83|33.75|33.82|33.74|0
1646378990000|2022-03-04 07:29:50|33.83|33.75|33.82|33.74|33.83|33.75|33.82|33.74|0
1646379000000|2022-03-04 07:30:00|33.83|33.75|33.78|33.7|33.84|33.76|33.78|33.7|1
1646379010000|2022-03-04 07:30:10|33.82|33.74|33.82|33.74|33.83|33.75|33.82|33.74|0
1646379020000|2022-03-04 07:30:20|33.8|33.72|33.8|33.72|33.8|33.72|33.8|33.72|0
1646379030000|2022-03-04 07:30:30|33.81|33.73|33.82|33.74|33.82|33.74|33.78|33.7|0
1646379040000|2022-03-04 07:30:40|33.83|33.75|33.84|33.76|33.84|33.76|33.83|33.75|0
1646379050000|2022-03-04 07:30:50|33.85|33.77|33.85|33.77|33.85|33.77|33.85|33.77|0
1646379060000|2022-03-04 07:31:00|33.82|33.74|33.82|33.74|33.82|33.74|33.82|33.74|3
1646379070000|2022-03-04 07:31:10|33.8|33.72|33.77|33.69|33.8|33.72|33.76|33.68|3
1646379080000|2022-03-04 07:31:20|33.76|33.68|33.77|33.69|33.77|33.69|33.76|33.68|1
1646379100000|2022-03-04 07:31:40|33.78|33.7|33.82|33.74|33.82|33.74|33.78|33.7|1
1646379110000|2022-03-04 07:31:50|33.83|33.75|33.84|33.76|33.84|33.76|33.83|33.75|0
1646379120000|2022-03-04 07:32:00|33.85|33.77|33.84|33.76|33.85|33.77|33.84|33.76|0
1646379130000|2022-03-04 07:32:10|33.82|33.74|33.84|33.76|33.84|33.76|33.82|33.74|0
1646379140000|2022-03-04 07:32:20|33.83|33.75|33.83|33.75|33.83|33.75|33.83|33.75|0
1646379150000|2022-03-04 07:32:30|33.84|33.76|33.82|33.74|33.84|33.76|33.82|33.74|0
1646379160000|2022-03-04 07:32:40|33.84|33.76|33.84|33.76|33.84|33.76|33.84|33.76|0
1646379170000|2022-03-04 07:32:50|33.83|33.75|33.82|33.74|33.83|33.75|33.82|33.74|1
1646379180000|2022-03-04 07:33:00|33.83|33.75|33.8|33.72|33.84|33.76|33.8|33.72|1
1646379190000|2022-03-04 07:33:10|33.78|33.7|33.78|33.7|33.79|33.71|33.77|33.69|2
1646379200000|2022-03-04 07:33:20|33.77|33.69|33.79|33.71|33.79|33.71|33.77|33.69|1
1646379210000|2022-03-04 07:33:30|33.78|33.7|33.79|33.71|33.79|33.71|33.77|33.69|0
1646379230000|2022-03-04 07:33:50|33.84|33.76|33.83|33.75|33.86|33.78|33.82|33.74|0
1646379240000|2022-03-04 07:34:00|33.84|33.76|33.84|33.76|33.88|33.8|33.84|33.76|0
1646379250000|2022-03-04 07:34:10|33.88|33.8|33.88|33.8|33.88|33.8|33.87|33.79|0
1646379260000|2022-03-04 07:34:20|33.89|33.81|33.89|33.81|33.89|33.81|33.89|33.81|0
1646379270000|2022-03-04 07:34:30|33.92|33.84|33.92|33.84|33.93|33.85|33.92|33.84|0
1646379280000|2022-03-04 07:34:40|33.89|33.81|33.87|33.79|33.97|33.81|33.87|33.72|0
1646379290000|2022-03-04 07:34:50|33.88|33.8|33.92|33.84|33.93|33.85|33.88|33.8|1
1646379300000|2022-03-04 07:35:00|33.93|33.85|33.94|33.86|33.94|33.86|33.93|33.85|0
1646379310000|2022-03-04 07:35:10|33.92|33.84|33.94|33.86|33.94|33.86|33.92|33.84|0
1646379330000|2022-03-04 07:35:30|33.92|33.84|33.92|33.84|33.92|33.84|33.92|33.84|0
1646379340000|2022-03-04 07:35:40|33.94|33.86|33.94|33.86|33.94|33.86|33.94|33.86|0
1646379350000|2022-03-04 07:35:50|33.93|33.85|33.91|33.83|33.93|33.85|33.91|33.83|0
1646379360000|2022-03-04 07:36:00|33.87|33.79|33.89|33.81|33.89|33.81|33.87|33.79|0
1646379370000|2022-03-04 07:36:10|33.87|33.79|33.89|33.81|33.89|33.81|33.82|33.74|2
1646379380000|2022-03-04 07:36:20|33.9|33.82|33.91|33.83|33.91|33.83|33.9|33.82|0
1646379390000|2022-03-04 07:36:30|33.9|33.82|33.89|33.81|33.9|33.82|33.89|33.81|0
1646379400000|2022-03-04 07:36:40|33.88|33.8|33.84|33.76|33.89|33.81|33.84|33.76|0
1646379410000|2022-03-04 07:36:50|33.82|33.74|33.83|33.75|33.83|33.75|33.82|33.74|0
1646379420000|2022-03-04 07:37:00|33.84|33.76|33.82|33.74|33.84|33.76|33.82|33.74|0
1646379430000|2022-03-04 07:37:10|33.83|33.75|33.89|33.81|33.94|33.81|33.83|33.69|1
1646379440000|2022-03-04 07:37:20|33.99|33.74|33.94|33.86|33.99|33.87|33.91|33.74|0
1646379450000|2022-03-04 07:37:30|33.95|33.87|33.97|33.89|33.97|33.89|33.95|33.87|0
1646379460000|2022-03-04 07:37:40|34|33.92|34.08|34|34.09|34.01|34|33.92|10
1646379470000|2022-03-04 07:37:50|34.06|33.98|33.99|33.91|34.06|33.98|33.99|33.91|0
1646379480000|2022-03-04 07:38:00|34.01|33.93|33.99|33.91|34.01|33.93|33.97|33.89|0
1646379490000|2022-03-04 07:38:10|34.09|33.84|33.93|33.85|34.09|33.93|33.93|33.84|0
1646379500000|2022-03-04 07:38:20|33.94|33.86|34.04|33.79|34.04|33.86|33.94|33.79|0
1646379510000|2022-03-04 07:38:30|33.96|33.88|33.98|33.9|34|33.92|33.96|33.88|0
1646379520000|2022-03-04 07:38:40|33.94|33.86|33.98|33.9|33.98|33.9|33.93|33.85|0
1646379530000|2022-03-04 07:38:50|33.94|33.86|33.99|33.91|33.99|33.91|33.94|33.86|1
1646379540000|2022-03-04 07:39:00|34|33.92|33.99|33.91|34|33.92|33.99|33.91|2
1646379550000|2022-03-04 07:39:10|34.09|33.84|34.05|33.97|34.09|33.97|34.01|33.84|0
1646379560000|2022-03-04 07:39:20|34.06|33.98|34.06|33.98|34.06|33.98|34.06|33.98|0
1646379570000|2022-03-04 07:39:30|34.04|33.96|34.06|33.98|34.14|33.98|34.04|33.89|0
1646379580000|2022-03-04 07:39:40|34.04|33.96|34.03|33.95|34.04|33.96|34.03|33.95|0
1646379590000|2022-03-04 07:39:50|34.06|33.98|34.06|33.98|34.06|33.98|34.06|33.98|1
1646379600000|2022-03-04 07:40:00|34.04|33.96|34.04|33.96|34.06|33.98|34|33.92|0
1646379610000|2022-03-04 07:40:10|34.03|33.95|34.06|33.98|34.06|33.98|34.01|33.93|0
1646379620000|2022-03-04 07:40:20|34.07|33.99|34.08|34|34.08|34|34.07|33.99|0
1646379630000|2022-03-04 07:40:30|34.04|33.96|34.06|33.98|34.06|33.98|34.04|33.96|0
1646379640000|2022-03-04 07:40:40|34.07|33.99|34.06|33.98|34.12|34.04|34.06|33.98|0
1646379650000|2022-03-04 07:40:50|34.15|33.9|34.06|33.98|34.15|33.98|34.06|33.9|0
1646379660000|2022-03-04 07:41:00|34.15|33.9|34.04|33.96|34.15|33.98|34.03|33.89|8
1646379670000|2022-03-04 07:41:10|34|33.92|33.99|33.91|34|33.92|33.99|33.91|0
1646379680000|2022-03-04 07:41:20|34.01|33.93|34.06|33.98|34.14|33.98|34.01|33.89|1
1646379690000|2022-03-04 07:41:30|34.17|33.92|34.11|34.03|34.17|34.03|34.08|33.92|0
1646379700000|2022-03-04 07:41:40|34.04|33.96|34.11|34.03|34.11|34.03|34.04|33.96|2
1646379710000|2022-03-04 07:41:50|34.19|33.94|34.06|33.98|34.19|33.98|34.06|33.94|0
1646379720000|2022-03-04 07:42:00|34.15|33.9|34.05|33.97|34.15|34|34.05|33.9|0
1646379730000|2022-03-04 07:42:10|34.01|33.93|34.08|34|34.15|34|34.01|33.85|0
1646379740000|2022-03-04 07:42:20|34.06|33.98|34.01|33.93|34.1|33.98|34.01|33.85|0
1646379750000|2022-03-04 07:42:30|34.1|33.85|34.03|33.95|34.1|33.95|34.03|33.85|0
1646379760000|2022-03-04 07:42:40|34.08|34|34.08|34|34.08|34|34.08|34|0
1646379770000|2022-03-04 07:42:50|34.09|34.01|34.13|34.05|34.13|34.05|34.09|34.01|1
1646379780000|2022-03-04 07:43:00|34.1|34.02|34.13|34.05|34.17|34.05|34.08|33.92|0
1646379810000|2022-03-04 07:43:30|34.11|34.03|34.11|34.03|34.11|34.03|34.11|34.03|0
1646379820000|2022-03-04 07:43:40|34.08|34|34.12|33.87|34.12|34|34.03|33.87|0
1646379830000|2022-03-04 07:43:50|34.03|33.95|34.17|33.92|34.17|34|34.03|33.92|0
1646379840000|2022-03-04 07:44:00|34.1|34.02|34.13|34.05|34.13|34.05|34.1|34.02|0
1646379850000|2022-03-04 07:44:10|34.08|34|34.08|34|34.2|34.05|34.08|33.95|0
1646379860000|2022-03-04 07:44:20|34.17|33.92|34.2|33.95|34.2|34.05|34.08|33.91|0
1646379870000|2022-03-04 07:44:30|34.08|34|34.08|34|34.17|34|34.08|33.92|0
1646379880000|2022-03-04 07:44:40|34.07|33.99|34.08|34|34.12|34|34.03|33.87|0
1646379890000|2022-03-04 07:44:50|34.15|33.9|34.03|33.95|34.15|33.98|34.03|33.9|0
1646379900000|2022-03-04 07:45:00|34.02|33.94|33.98|33.9|34.02|33.94|33.97|33.89|4
1646379910000|2022-03-04 07:45:10|33.97|33.89|33.96|33.88|33.98|33.9|33.96|33.88|0
1646379920000|2022-03-04 07:45:20|33.98|33.9|33.99|33.91|33.99|33.91|33.98|33.9|0
1646379930000|2022-03-04 07:45:30|33.98|33.9|34.01|33.93|34.02|33.94|33.98|33.9|0
1646379940000|2022-03-04 07:45:40|34|33.92|33.99|33.91|34|33.92|33.96|33.88|1
1646379950000|2022-03-04 07:45:50|33.98|33.9|33.91|33.83|33.98|33.9|33.91|33.83|0
1646379960000|2022-03-04 07:46:00|33.9|33.82|33.91|33.83|33.91|33.83|33.9|33.82|1
1646379970000|2022-03-04 07:46:10|33.9|33.82|33.86|33.78|33.9|33.82|33.86|33.78|0
1646379980000|2022-03-04 07:46:20|33.87|33.79|33.86|33.78|33.87|33.79|33.86|33.78|0
1646379990000|2022-03-04 07:46:30|33.81|33.73|33.82|33.74|33.82|33.74|33.81|33.73|1
1646380000000|2022-03-04 07:46:40|33.88|33.8|33.92|33.67|33.92|33.8|33.81|33.67|5
1646380010000|2022-03-04 07:46:50|33.84|33.76|33.89|33.81|33.93|33.81|33.84|33.67|0
1646380020000|2022-03-04 07:47:00|33.97|33.72|33.84|33.76|33.98|33.81|33.83|33.7|0
1646380030000|2022-03-04 07:47:10|33.89|33.81|33.97|33.72|33.97|33.81|33.88|33.72|0
1646380040000|2022-03-04 07:47:20|33.89|33.81|33.88|33.8|33.97|33.81|33.88|33.72|0
1646380050000|2022-03-04 07:47:30|33.84|33.76|33.83|33.75|33.84|33.76|33.83|33.75|0
1646380060000|2022-03-04 07:47:40|33.79|33.71|33.78|33.7|33.79|33.71|33.78|33.7|0
1646380070000|2022-03-04 07:47:50|33.87|33.62|33.84|33.76|33.92|33.76|33.79|33.62|0
1646380080000|2022-03-04 07:48:00|33.83|33.75|33.92|33.67|33.92|33.76|33.83|33.67|0
1646380090000|2022-03-04 07:48:10|33.83|33.75|33.78|33.7|33.83|33.75|33.78|33.7|0
1646380100000|2022-03-04 07:48:20|33.87|33.62|33.83|33.75|33.92|33.76|33.79|33.62|0
1646380110000|2022-03-04 07:48:30|33.92|33.67|33.83|33.75|33.92|33.76|33.83|33.67|0
1646380120000|2022-03-04 07:48:40|33.81|33.73|33.83|33.75|33.84|33.76|33.81|33.73|0
1646380130000|2022-03-04 07:48:50|33.84|33.76|33.84|33.76|33.92|33.77|33.83|33.67|0
1646380140000|2022-03-04 07:49:00|33.88|33.8|33.89|33.81|33.89|33.81|33.88|33.8|0
1646380150000|2022-03-04 07:49:10|33.84|33.76|33.89|33.81|33.94|33.81|33.84|33.69|1
1646380160000|2022-03-04 07:49:20|33.97|33.72|33.89|33.81|33.97|33.83|33.86|33.72|0
1646380170000|2022-03-04 07:49:30|33.91|33.83|33.91|33.83|33.91|33.83|33.91|33.83|0
1646380180000|2022-03-04 07:49:40|33.94|33.86|33.93|33.85|33.94|33.86|33.93|33.85|0
1646380190000|2022-03-04 07:49:50|33.94|33.86|33.94|33.86|33.94|33.86|33.94|33.86|0
1646380210000|2022-03-04 07:50:10|33.89|33.81|33.89|33.81|33.89|33.81|33.89|33.81|2
1646380220000|2022-03-04 07:50:20|33.94|33.86|33.94|33.86|33.94|33.86|33.93|33.85|2
1646380230000|2022-03-04 07:50:30|33.95|33.87|33.94|33.86|33.95|33.87|33.94|33.86|0
1646380240000|2022-03-04 07:50:40|33.93|33.85|33.89|33.81|33.93|33.85|33.89|33.81|0
1646380250000|2022-03-04 07:50:50|33.94|33.86|33.95|33.87|33.95|33.87|33.94|33.86|0
1646380260000|2022-03-04 07:51:00|33.96|33.88|33.99|33.91|33.99|33.91|33.94|33.86|0
1646380280000|2022-03-04 07:51:20|34.07|33.82|33.99|33.91|34.07|33.91|33.94|33.82|0
1646380300000|2022-03-04 07:51:40|33.97|33.89|33.94|33.86|33.97|33.89|33.94|33.86|0
1646380310000|2022-03-04 07:51:50|33.96|33.88|33.99|33.91|33.99|33.91|33.96|33.88|0
1646380320000|2022-03-04 07:52:00|33.94|33.86|33.95|33.87|33.95|33.87|33.94|33.86|0
1646380330000|2022-03-04 07:52:10|33.96|33.88|33.99|33.91|34|33.92|33.96|33.88|0
1646380340000|2022-03-04 07:52:20|34|33.92|34.01|33.93|34.01|33.93|34|33.92|0
1646380350000|2022-03-04 07:52:30|33.99|33.91|33.99|33.91|33.99|33.91|33.99|33.91|0
1646380370000|2022-03-04 07:52:50|34|33.92|34.01|33.93|34.01|33.93|34|33.92|0
1646380380000|2022-03-04 07:53:00|34|33.92|33.99|33.91|34|33.92|33.99|33.91|0
1646380390000|2022-03-04 07:53:10|34.1|33.85|34.04|33.96|34.1|33.96|34.03|33.85|0
1646380400000|2022-03-04 07:53:20|33.99|33.91|33.99|33.91|34.07|33.91|33.98|33.82|0
1646380410000|2022-03-04 07:53:30|34.01|33.93|34.03|33.95|34.04|33.96|34.01|33.93|0
1646380420000|2022-03-04 07:53:40|34.04|33.96|34.04|33.96|34.04|33.96|34.04|33.96|0
1646380430000|2022-03-04 07:53:50|34.09|34.01|34.03|33.95|34.09|34.01|34.03|33.95|1
1646380440000|2022-03-04 07:54:00|34.02|33.94|34.03|33.95|34.03|33.95|34.02|33.94|0
1646380450000|2022-03-04 07:54:10|34.02|33.94|33.98|33.9|34.02|33.94|33.98|33.9|0
1646380460000|2022-03-04 07:54:20|34.03|33.95|34.03|33.95|34.1|33.95|34.02|33.85|0
1646380470000|2022-03-04 07:54:30|34.01|33.93|33.98|33.9|34.03|33.95|33.98|33.9|0
1646380480000|2022-03-04 07:54:40|34.02|33.94|33.98|33.9|34.02|33.94|33.96|33.88|0
1646380500000|2022-03-04 07:55:00|34.02|33.94|34.01|33.93|34.1|33.95|33.98|33.85|0
1646380510000|2022-03-04 07:55:10|34.02|33.94|34.01|33.93|34.02|33.94|34.01|33.93|0
1646380520000|2022-03-04 07:55:20|33.98|33.9|33.98|33.9|33.99|33.91|33.98|33.9|0
1646380540000|2022-03-04 07:55:40|33.99|33.91|34.03|33.95|34.04|33.96|33.99|33.91|0
1646380550000|2022-03-04 07:55:50|34.04|33.96|33.96|33.88|34.1|33.96|33.96|33.85|0
1646380560000|2022-03-04 07:56:00|33.98|33.9|34.02|33.94|34.02|33.94|33.98|33.9|0
1646380570000|2022-03-04 07:56:10|34.01|33.93|33.96|33.88|34.01|33.93|33.96|33.88|0
1646380580000|2022-03-04 07:56:20|33.98|33.9|33.96|33.88|33.98|33.9|33.96|33.88|1
1646380590000|2022-03-04 07:56:30|33.92|33.84|33.91|33.83|33.92|33.84|33.91|33.83|2
1646380600000|2022-03-04 07:56:40|33.9|33.82|33.91|33.83|33.92|33.84|33.9|33.82|0
1646380610000|2022-03-04 07:56:50|33.92|33.84|33.91|33.83|33.92|33.84|33.91|33.83|0
1646380630000|2022-03-04 07:57:10|33.92|33.84|33.86|33.78|33.92|33.84|33.86|33.78|0
1646380640000|2022-03-04 07:57:20|33.87|33.79|33.89|33.81|33.91|33.83|33.87|33.79|0
1646380650000|2022-03-04 07:57:30|33.88|33.8|33.86|33.78|33.88|33.8|33.86|33.78|0
1646380660000|2022-03-04 07:57:40|33.87|33.79|33.86|33.78|33.87|33.79|33.86|33.78|0
1646380680000|2022-03-04 07:58:00|33.88|33.8|33.88|33.8|33.88|33.8|33.86|33.78|0
1646380690000|2022-03-04 07:58:10|33.87|33.79|33.91|33.83|33.91|33.83|33.87|33.79|0
1646380700000|2022-03-04 07:58:20|33.92|33.84|33.96|33.88|33.96|33.88|33.91|33.83|10
1646380710000|2022-03-04 07:58:30|33.95|33.87|33.96|33.88|33.96|33.88|33.91|33.83|0
1646380720000|2022-03-04 07:58:40|33.94|33.86|33.9|33.82|33.94|33.86|33.9|33.82|0
1646380730000|2022-03-04 07:58:50|33.91|33.83|33.91|33.83|33.97|33.89|33.91|33.83|0
1646380740000|2022-03-04 07:59:00|33.9|33.82|33.9|33.82|33.91|33.83|33.9|33.82|13
1646380750000|2022-03-04 07:59:10|33.89|33.81|33.91|33.83|33.91|33.83|33.86|33.78|2
1646380760000|2022-03-04 07:59:20|33.9|33.82|33.86|33.78|33.92|33.84|33.85|33.77|5
1646380770000|2022-03-04 07:59:30|33.87|33.79|33.91|33.83|33.92|33.84|33.86|33.78|6
1646380780000|2022-03-04 07:59:40|33.9|33.82|33.86|33.78|33.9|33.82|33.86|33.78|0
1646380790000|2022-03-04 07:59:50|33.85|33.77|33.86|33.78|33.87|33.79|33.8|33.72|0
1646380800000|2022-03-04 08:00:00|33.88|33.8|33.92|33.84|33.93|33.85|33.88|33.8|11
1646380810000|2022-03-04 08:00:10|33.93|33.85|33.82|33.74|33.93|33.85|33.81|33.73|17
1646380820000|2022-03-04 08:00:20|33.83|33.75|33.81|33.73|33.85|33.77|33.81|33.73|0
1646380830000|2022-03-04 08:00:30|33.8|33.72|33.75|33.67|33.8|33.72|33.75|33.67|0
1646380840000|2022-03-04 08:00:40|33.74|33.66|33.74|33.66|33.75|33.67|33.71|33.63|1
1646380850000|2022-03-04 08:00:50|33.75|33.67|33.73|33.65|33.79|33.71|33.73|33.65|3
1646380860000|2022-03-04 08:01:00|33.74|33.66|33.78|33.7|33.81|33.73|33.73|33.65|2
1646380870000|2022-03-04 08:01:10|33.76|33.68|33.78|33.7|33.79|33.71|33.73|33.65|1
1646380880000|2022-03-04 08:01:20|33.79|33.71|33.83|33.75|33.86|33.78|33.79|33.71|2
1646380890000|2022-03-04 08:01:30|33.84|33.76|33.86|33.78|33.86|33.78|33.84|33.76|0
1646380900000|2022-03-04 08:01:40|33.85|33.77|33.79|33.71|33.86|33.78|33.76|33.68|7
1646380910000|2022-03-04 08:01:50|33.8|33.72|33.88|33.8|33.88|33.8|33.79|33.71|4
1646380920000|2022-03-04 08:02:00|33.9|33.82|33.85|33.77|33.91|33.83|33.83|33.75|14
1646380930000|2022-03-04 08:02:10|33.86|33.78|33.85|33.77|33.88|33.8|33.85|33.77|2
1646380940000|2022-03-04 08:02:20|33.87|33.79|33.93|33.85|33.96|33.88|33.87|33.79|11
1646380950000|2022-03-04 08:02:30|33.96|33.88|34|33.92|34.01|33.93|33.96|33.88|12
1646380960000|2022-03-04 08:02:40|34.01|33.93|33.96|33.88|34.01|33.93|33.96|33.88|7
1646380970000|2022-03-04 08:02:50|33.99|33.91|33.94|33.86|33.99|33.91|33.91|33.83|4
1646380980000|2022-03-04 08:03:00|33.92|33.84|33.91|33.83|33.94|33.86|33.91|33.83|1
1646380990000|2022-03-04 08:03:10|33.86|33.78|33.86|33.78|33.89|33.81|33.86|33.78|2
1646381000000|2022-03-04 08:03:20|33.87|33.79|33.86|33.78|33.89|33.81|33.86|33.78|1
1646381010000|2022-03-04 08:03:30|33.84|33.76|33.9|33.82|33.9|33.82|33.84|33.76|5
1646381020000|2022-03-04 08:03:40|33.87|33.79|33.91|33.83|33.91|33.83|33.86|33.78|0
1646381030000|2022-03-04 08:03:50|33.93|33.85|33.95|33.87|33.96|33.88|33.93|33.85|0
1646381040000|2022-03-04 08:04:00|33.93|33.85|33.97|33.89|33.98|33.9|33.93|33.85|11
1646381050000|2022-03-04 08:04:10|33.95|33.87|33.97|33.89|33.98|33.9|33.95|33.87|0
1646381060000|2022-03-04 08:04:20|33.98|33.9|33.98|33.9|33.98|33.9|33.97|33.89|2
1646381070000|2022-03-04 08:04:30|33.97|33.89|34|33.92|34|33.92|33.94|33.86|0
1646381080000|2022-03-04 08:04:40|34.02|33.94|34.05|33.97|34.05|33.97|34.02|33.94|0
1646381090000|2022-03-04 08:04:50|34.08|34|34.06|33.98|34.08|34|34.05|33.97|2
1646381100000|2022-03-04 08:05:00|34.09|34.01|34.09|34.01|34.12|34.04|34.09|34.01|14
1646381110000|2022-03-04 08:05:10|34.07|33.99|34.08|34|34.1|34.02|34.06|33.98|3
1646381120000|2022-03-04 08:05:20|34.1|34.02|34.07|33.99|34.1|34.02|34.07|33.99|13
1646381130000|2022-03-04 08:05:30|34.05|33.97|34.1|34.02|34.13|34.05|34.04|33.96|5
1646381140000|2022-03-04 08:05:40|34.08|34|34.06|33.98|34.08|34|34.06|33.98|7
1646381150000|2022-03-04 08:05:50|34.05|33.97|34.04|33.96|34.06|33.98|34.01|33.93|2
1646381160000|2022-03-04 08:06:00|34.01|33.93|34|33.92|34.02|33.94|33.98|33.9|5
1646381170000|2022-03-04 08:06:10|33.98|33.9|33.92|33.84|33.98|33.9|33.92|33.84|4
1646381180000|2022-03-04 08:06:20|33.9|33.82|33.91|33.83|33.91|33.83|33.87|33.79|4
1646381190000|2022-03-04 08:06:30|33.9|33.82|33.9|33.82|33.91|33.83|33.9|33.82|20
1646381200000|2022-03-04 08:06:40|33.89|33.81|33.95|33.87|33.95|33.87|33.86|33.78|7
1646381210000|2022-03-04 08:06:50|33.94|33.86|33.91|33.83|33.95|33.87|33.91|33.83|1
1646381220000|2022-03-04 08:07:00|33.92|33.84|33.91|33.83|33.95|33.87|33.9|33.82|0
1646381230000|2022-03-04 08:07:10|33.92|33.84|33.94|33.86|33.95|33.87|33.92|33.84|0
1646381240000|2022-03-04 08:07:20|33.93|33.85|33.96|33.88|33.96|33.88|33.91|33.83|0
1646381250000|2022-03-04 08:07:30|33.95|33.87|33.88|33.8|33.95|33.87|33.88|33.8|1
1646381260000|2022-03-04 08:07:40|33.87|33.79|33.9|33.82|33.9|33.82|33.87|33.79|1
1646381270000|2022-03-04 08:07:50|33.88|33.8|33.86|33.78|33.88|33.8|33.85|33.77|0
1646381280000|2022-03-04 08:08:00|33.85|33.77|33.84|33.76|33.86|33.78|33.83|33.75|0
1646381290000|2022-03-04 08:08:10|33.85|33.77|33.87|33.79|33.87|33.79|33.84|33.76|1
1646381300000|2022-03-04 08:08:20|33.9|33.82|33.91|33.83|33.91|33.83|33.9|33.82|1
1646381310000|2022-03-04 08:08:30|33.9|33.82|33.87|33.79|33.9|33.82|33.87|33.79|1
1646381320000|2022-03-04 08:08:40|33.86|33.78|33.82|33.74|33.86|33.78|33.81|33.73|0
1646381330000|2022-03-04 08:08:50|33.84|33.76|33.85|33.77|33.85|33.77|33.81|33.73|10
1646381340000|2022-03-04 08:09:00|33.84|33.76|33.77|33.69|33.85|33.77|33.77|33.69|2
1646381350000|2022-03-04 08:09:10|33.78|33.7|33.83|33.75|33.85|33.77|33.78|33.7|2
1646381360000|2022-03-04 08:09:20|33.85|33.77|33.88|33.8|33.88|33.8|33.8|33.72|1
1646381370000|2022-03-04 08:09:30|33.87|33.79|33.88|33.8|33.88|33.8|33.85|33.77|0
1646381380000|2022-03-04 08:09:40|33.87|33.79|33.79|33.71|33.87|33.79|33.78|33.7|65
1646381390000|2022-03-04 08:09:50|33.78|33.7|33.75|33.67|33.78|33.7|33.75|33.67|1
1646381400000|2022-03-04 08:10:00|33.76|33.68|33.76|33.68|33.76|33.68|33.72|33.64|16
1646381410000|2022-03-04 08:10:10|33.75|33.67|33.68|33.6|33.75|33.67|33.65|33.57|1
1646381420000|2022-03-04 08:10:20|33.67|33.59|33.7|33.62|33.7|33.62|33.62|33.54|2
1646381430000|2022-03-04 08:10:30|33.67|33.59|33.67|33.59|33.7|33.62|33.66|33.58|50
1646381440000|2022-03-04 08:10:40|33.68|33.6|33.66|33.58|33.7|33.62|33.66|33.58|3
1646381450000|2022-03-04 08:10:50|33.7|33.62|33.67|33.59|33.7|33.62|33.66|33.58|1
1646381460000|2022-03-04 08:11:00|33.69|33.61|33.7|33.62|33.7|33.62|33.66|33.58|1
1646381470000|2022-03-04 08:11:10|33.71|33.63|33.71|33.63|33.71|33.63|33.66|33.58|0
1646381480000|2022-03-04 08:11:20|33.73|33.65|33.72|33.64|33.74|33.66|33.72|33.64|0
1646381490000|2022-03-04 08:11:30|33.71|33.63|33.68|33.6|33.71|33.63|33.68|33.6|0
1646381500000|2022-03-04 08:11:40|33.69|33.61|33.75|33.67|33.75|33.67|33.69|33.61|4
1646381510000|2022-03-04 08:11:50|33.76|33.68|33.73|33.65|33.78|33.7|33.7|33.62|3
1646381520000|2022-03-04 08:12:00|33.71|33.63|33.68|33.6|33.71|33.63|33.68|33.6|23
1646381530000|2022-03-04 08:12:10|33.65|33.57|33.74|33.66|33.75|33.67|33.65|33.57|2
1646381540000|2022-03-04 08:12:20|33.73|33.65|33.65|33.57|33.73|33.65|33.64|33.56|7
1646381550000|2022-03-04 08:12:30|33.64|33.56|33.68|33.6|33.68|33.6|33.64|33.56|0
1646381560000|2022-03-04 08:12:40|33.64|33.56|33.71|33.63|33.71|33.63|33.64|33.56|0
1646381570000|2022-03-04 08:12:50|33.69|33.61|33.7|33.62|33.71|33.63|33.66|33.58|15
1646381580000|2022-03-04 08:13:00|33.71|33.63|33.73|33.65|33.75|33.67|33.66|33.58|15
1646381590000|2022-03-04 08:13:10|33.74|33.66|33.74|33.66|33.78|33.7|33.68|33.6|22
1646381600000|2022-03-04 08:13:20|33.75|33.67|33.75|33.67|33.75|33.67|33.74|33.66|5
1646381610000|2022-03-04 08:13:30|33.74|33.66|33.69|33.61|33.75|33.67|33.69|33.61|13
1646381620000|2022-03-04 08:13:40|33.66|33.58|33.72|33.64|33.75|33.67|33.66|33.58|15
1646381630000|2022-03-04 08:13:50|33.73|33.65|33.72|33.64|33.75|33.67|33.71|33.63|0
1646381640000|2022-03-04 08:14:00|33.73|33.65|33.7|33.62|33.75|33.67|33.7|33.62|1
1646381650000|2022-03-04 08:14:10|33.72|33.64|33.75|33.67|33.75|33.67|33.7|33.62|24
1646381660000|2022-03-04 08:14:20|33.74|33.66|33.75|33.67|33.75|33.67|33.72|33.64|1
1646381670000|2022-03-04 08:14:30|33.71|33.63|33.68|33.6|33.73|33.65|33.68|33.6|11
1646381680000|2022-03-04 08:14:40|33.67|33.59|33.7|33.62|33.71|33.63|33.65|33.57|32
1646381690000|2022-03-04 08:14:50|33.71|33.63|33.73|33.65|33.73|33.65|33.7|33.62|14
1646381700000|2022-03-04 08:15:00|33.75|33.67|33.76|33.68|33.76|33.68|33.75|33.67|32
1646381710000|2022-03-04 08:15:10|33.77|33.69|33.78|33.7|33.78|33.7|33.76|33.68|8
1646381720000|2022-03-04 08:15:20|33.8|33.72|33.85|33.77|33.86|33.78|33.8|33.72|24
1646381730000|2022-03-04 08:15:30|33.83|33.75|33.91|33.83|33.92|33.84|33.83|33.75|12
1646381740000|2022-03-04 08:15:40|33.92|33.84|33.98|33.9|33.98|33.9|33.92|33.84|15
1646381750000|2022-03-04 08:15:50|33.97|33.89|33.88|33.8|33.97|33.89|33.88|33.8|0
1646381760000|2022-03-04 08:16:00|33.86|33.78|33.92|33.84|33.95|33.87|33.85|33.77|10
1646381770000|2022-03-04 08:16:10|33.94|33.86|33.92|33.84|33.95|33.87|33.92|33.84|0
1646381780000|2022-03-04 08:16:20|33.94|33.86|33.97|33.89|33.97|33.89|33.94|33.86|10
1646381790000|2022-03-04 08:16:30|34|33.92|34.03|33.95|34.03|33.95|34|33.92|0
1646381800000|2022-03-04 08:16:40|34|33.92|34|33.92|34.01|33.93|33.95|33.87|2
1646381810000|2022-03-04 08:16:50|34.01|33.93|34.01|33.93|34.03|33.95|34|33.92|0
1646381820000|2022-03-04 08:17:00|34|33.92|34.05|33.97|34.08|34|34|33.92|0
1646381830000|2022-03-04 08:17:10|34.02|33.94|34.07|33.99|34.07|33.99|34.02|33.94|0
1646381840000|2022-03-04 08:17:20|34.08|34|34|33.92|34.08|34|34|33.92|5
1646381850000|2022-03-04 08:17:30|34.01|33.93|34.02|33.94|34.07|33.99|34.01|33.93|2
1646381860000|2022-03-04 08:17:40|34.03|33.95|34.02|33.94|34.03|33.95|34.02|33.94|0
1646381870000|2022-03-04 08:17:50|34.03|33.95|33.97|33.89|34.05|33.97|33.95|33.87|3
1646381880000|2022-03-04 08:18:00|33.99|33.91|33.99|33.91|34.03|33.95|33.95|33.87|1
1646381890000|2022-03-04 08:18:10|33.97|33.89|33.95|33.87|33.97|33.89|33.95|33.87|0
1646381900000|2022-03-04 08:18:20|33.93|33.85|34.02|33.94|34.04|33.96|33.93|33.85|0
1646381910000|2022-03-04 08:18:30|34|33.92|33.95|33.87|34.02|33.94|33.93|33.85|3
1646381920000|2022-03-04 08:18:40|33.97|33.89|33.93|33.85|33.99|33.91|33.93|33.85|7
1646381930000|2022-03-04 08:18:50|33.95|33.87|34|33.92|34|33.92|33.95|33.87|11
1646381940000|2022-03-04 08:19:00|33.99|33.91|34|33.92|34|33.92|33.99|33.91|0
1646381950000|2022-03-04 08:19:10|34.02|33.94|34.02|33.94|34.05|33.97|34.02|33.94|1
1646381960000|2022-03-04 08:19:20|34.05|33.97|34.07|33.99|34.07|33.99|34.04|33.96|4
1646381970000|2022-03-04 08:19:30|34.05|33.97|34.04|33.96|34.07|33.99|34.02|33.94|2
1646381980000|2022-03-04 08:19:40|34.07|33.99|33.95|33.87|34.08|34|33.95|33.87|5
1646381990000|2022-03-04 08:19:50|33.97|33.89|34.02|33.94|34.03|33.95|33.97|33.89|0
1646382000000|2022-03-04 08:20:00|34|33.92|33.98|33.9|34.03|33.95|33.98|33.9|1
1646382010000|2022-03-04 08:20:10|33.96|33.88|33.96|33.88|33.97|33.89|33.9|33.82|17
1646382020000|2022-03-04 08:20:20|33.93|33.85|33.93|33.85|33.96|33.88|33.93|33.85|0
1646382030000|2022-03-04 08:20:30|33.94|33.86|33.91|33.83|33.95|33.87|33.9|33.82|0
1646382040000|2022-03-04 08:20:40|33.9|33.82|33.93|33.85|33.93|33.85|33.9|33.82|12
1646382050000|2022-03-04 08:20:50|33.95|33.87|33.9|33.82|33.95|33.87|33.9|33.82|10
1646382060000|2022-03-04 08:21:00|33.91|33.83|33.93|33.85|33.96|33.88|33.9|33.82|1
1646382070000|2022-03-04 08:21:10|33.9|33.82|33.85|33.77|33.9|33.82|33.85|33.77|1
1646382080000|2022-03-04 08:21:20|33.84|33.76|33.79|33.71|33.84|33.76|33.79|33.71|11
1646382090000|2022-03-04 08:21:30|33.78|33.7|33.8|33.72|33.8|33.72|33.76|33.68|24
1646382100000|2022-03-04 08:21:40|33.81|33.73|33.88|33.8|33.88|33.8|33.81|33.73|23
1646382110000|2022-03-04 08:21:50|33.85|33.77|33.9|33.82|33.91|33.83|33.85|33.77|5
1646382120000|2022-03-04 08:22:00|33.87|33.79|33.91|33.83|33.95|33.87|33.85|33.77|17
1646382130000|2022-03-04 08:22:10|33.93|33.85|33.97|33.89|34|33.92|33.93|33.85|20
1646382140000|2022-03-04 08:22:20|33.98|33.9|34.01|33.93|34.01|33.93|33.98|33.9|12
1646382150000|2022-03-04 08:22:30|34.03|33.95|34.01|33.93|34.03|33.95|34|33.92|6
1646382160000|2022-03-04 08:22:40|34|33.92|33.98|33.9|34|33.92|33.98|33.9|3
1646382170000|2022-03-04 08:22:50|34|33.92|33.98|33.9|34|33.92|33.95|33.87|5
1646382180000|2022-03-04 08:23:00|34|33.92|34|33.92|34.03|33.95|34|33.92|4
1646382190000|2022-03-04 08:23:10|34.01|33.93|34|33.92|34.01|33.93|33.98|33.9|4
1646382200000|2022-03-04 08:23:20|34.01|33.93|33.99|33.91|34.03|33.95|33.99|33.91|13
1646382210000|2022-03-04 08:23:30|34|33.92|34|33.92|34.03|33.95|34|33.92|0
1646382220000|2022-03-04 08:23:40|33.99|33.91|33.94|33.86|33.99|33.91|33.94|33.86|0
1646382230000|2022-03-04 08:23:50|33.95|33.87|33.94|33.86|33.96|33.88|33.94|33.86|5
1646382240000|2022-03-04 08:24:00|33.91|33.83|33.91|33.83|33.93|33.85|33.89|33.81|4
1646382250000|2022-03-04 08:24:10|33.93|33.85|33.98|33.9|33.98|33.9|33.93|33.85|4
1646382260000|2022-03-04 08:24:20|33.95|33.87|33.95|33.87|33.98|33.9|33.95|33.87|1
1646382270000|2022-03-04 08:24:30|33.94|33.86|33.89|33.81|33.95|33.87|33.89|33.81|27
1646382280000|2022-03-04 08:24:40|33.9|33.82|33.91|33.83|33.91|33.83|33.89|33.81|0
1646382290000|2022-03-04 08:24:50|33.93|33.85|33.98|33.9|33.98|33.9|33.93|33.85|15
1646382300000|2022-03-04 08:25:00|33.97|33.89|33.91|33.83|33.97|33.89|33.91|33.83|23
1646382310000|2022-03-04 08:25:10|33.89|33.81|33.99|33.91|34|33.92|33.89|33.81|10
1646382320000|2022-03-04 08:25:20|34|33.92|34.01|33.93|34.03|33.95|33.99|33.91|0
1646382330000|2022-03-04 08:25:30|34|33.92|33.98|33.9|34.01|33.93|33.98|33.9|0
1646382340000|2022-03-04 08:25:40|34|33.92|33.99|33.91|34.01|33.93|33.98|33.9|13
1646382350000|2022-03-04 08:25:50|34|33.92|34|33.92|34|33.92|33.98|33.9|11
1646382360000|2022-03-04 08:26:00|33.99|33.91|34|33.92|34.01|33.93|33.99|33.91|0
1646382370000|2022-03-04 08:26:10|34.01|33.93|34.01|33.93|34.04|33.96|34.01|33.93|1
1646382380000|2022-03-04 08:26:20|34.02|33.94|34.05|33.97|34.06|33.98|34.01|33.93|3
1646382390000|2022-03-04 08:26:30|34.06|33.98|34.04|33.96|34.06|33.98|34.03|33.95|0
1646382400000|2022-03-04 08:26:40|34.01|33.93|34.08|34|34.08|34|34.01|33.93|29
1646382410000|2022-03-04 08:26:50|34.11|34.03|34.08|34|34.13|34.05|34.05|33.97|20
1646382420000|2022-03-04 08:27:00|34.07|33.99|34.03|33.95|34.08|34|34.03|33.95|10
1646382430000|2022-03-04 08:27:10|34.08|34|34.11|34.03|34.13|34.05|34.03|33.95|32
1646382440000|2022-03-04 08:27:20|34.09|34.01|34.06|33.98|34.11|34.03|34.03|33.95|15
1646382450000|2022-03-04 08:27:30|34.08|34|34.01|33.93|34.11|34.03|34.01|33.93|11
1646382460000|2022-03-04 08:27:40|34.02|33.94|34|33.92|34.02|33.94|34|33.92|15
1646382470000|2022-03-04 08:27:50|34.02|33.94|34.05|33.97|34.05|33.97|33.96|33.88|11
1646382480000|2022-03-04 08:28:00|34.04|33.96|33.99|33.91|34.04|33.96|33.98|33.9|0
1646382490000|2022-03-04 08:28:10|34|33.92|34.05|33.97|34.05|33.97|34|33.92|0
1646382500000|2022-03-04 08:28:20|34.09|34.01|34|33.92|34.09|34.01|34|33.92|5
1646382510000|2022-03-04 08:28:30|34.01|33.93|33.99|33.91|34.05|33.97|33.99|33.91|1
1646382520000|2022-03-04 08:28:40|33.98|33.9|34|33.92|34|33.92|33.95|33.87|0
1646382530000|2022-03-04 08:28:50|34.05|33.97|34.05|33.97|34.05|33.97|34.05|33.97|1
1646382540000|2022-03-04 08:29:00|34.04|33.96|34.05|33.97|34.05|33.97|34.01|33.93|1
1646382550000|2022-03-04 08:29:10|34.07|33.99|34.07|33.99|34.07|33.99|34.06|33.98|14
1646382560000|2022-03-04 08:29:20|34.06|33.98|34.05|33.97|34.07|33.99|34.05|33.97|1
1646382570000|2022-03-04 08:29:30|34.06|33.98|34.06|33.98|34.07|33.99|34.05|33.97|0
1646382580000|2022-03-04 08:29:40|34.05|33.97|34|33.92|34.06|33.98|34|33.92|1
1646382600000|2022-03-04 08:30:00|34.05|33.97|34.07|33.99|34.07|33.99|34.01|33.93|25
1646382610000|2022-03-04 08:30:10|34.06|33.98|34.12|34.04|34.13|34.05|34.06|33.98|23
1646382620000|2022-03-04 08:30:20|34.13|34.05|34.18|34.1|34.19|34.11|34.12|34.04|59
1646382630000|2022-03-04 08:30:30|34.17|34.09|34.21|34.13|34.21|34.13|34.17|34.09|56
1646382640000|2022-03-04 08:30:40|34.2|34.12|34.25|34.17|34.27|34.19|34.2|34.12|12
1646382650000|2022-03-04 08:30:50|34.22|34.14|34.27|34.19|34.27|34.19|34.2|34.12|5
1646382660000|2022-03-04 08:31:00|34.26|34.18|34.3|34.22|34.3|34.22|34.26|34.18|4
1646382670000|2022-03-04 08:31:10|34.33|34.25|34.31|34.23|34.33|34.25|34.25|34.17|49
1646382680000|2022-03-04 08:31:20|34.29|34.21|34.32|34.24|34.32|34.24|34.29|34.21|40
1646382690000|2022-03-04 08:31:30|34.34|34.26|34.39|34.31|34.39|34.31|34.31|34.23|40
1646382700000|2022-03-04 08:31:40|34.36|34.28|34.34|34.26|34.36|34.28|34.34|34.26|13
1646382710000|2022-03-04 08:31:50|34.36|34.28|34.36|34.28|34.37|34.29|34.36|34.28|9
1646382720000|2022-03-04 08:32:00|34.35|34.27|34.35|34.27|34.35|34.27|34.35|34.27|18
1646382730000|2022-03-04 08:32:10|34.34|34.26|34.32|34.24|34.35|34.27|34.29|34.21|47
1646382740000|2022-03-04 08:32:20|34.3|34.22|34.37|34.29|34.4|34.32|34.3|34.22|74
1646382750000|2022-03-04 08:32:30|34.39|34.31|34.35|34.27|34.4|34.32|34.35|34.27|6
1646382760000|2022-03-04 08:32:40|34.4|34.32|34.4|34.32|34.4|34.32|34.35|34.27|5
1646382770000|2022-03-04 08:32:50|34.39|34.31|34.39|34.31|34.39|34.31|34.39|34.31|1
1646382780000|2022-03-04 08:33:00|34.37|34.29|34.39|34.31|34.4|34.32|34.35|34.27|11
1646382790000|2022-03-04 08:33:10|34.37|34.29|34.37|34.29|34.37|34.29|34.35|34.27|2
1646382800000|2022-03-04 08:33:20|34.41|34.33|34.37|34.29|34.42|34.34|34.37|34.29|2
1646382810000|2022-03-04 08:33:30|34.36|34.28|34.35|34.27|34.36|34.28|34.35|34.27|10
1646382820000|2022-03-04 08:33:40|34.37|34.29|34.3|34.22|34.37|34.29|34.3|34.22|48
1646382830000|2022-03-04 08:33:50|34.32|34.24|34.32|34.24|34.37|34.29|34.32|34.24|44
1646382840000|2022-03-04 08:34:00|34.33|34.25|34.35|34.27|34.35|34.27|34.3|34.22|30
1646382850000|2022-03-04 08:34:10|34.36|34.28|34.39|34.31|34.4|34.32|34.35|34.27|23
1646382860000|2022-03-04 08:34:20|34.36|34.28|34.41|34.33|34.42|34.34|34.36|34.28|14
1646382870000|2022-03-04 08:34:30|34.4|34.32|34.4|34.32|34.41|34.33|34.39|34.31|2
1646382880000|2022-03-04 08:34:40|34.37|34.29|34.37|34.29|34.37|34.29|34.37|34.29|11
1646382890000|2022-03-04 08:34:50|34.39|34.31|34.4|34.32|34.4|34.32|34.39|34.31|0
1646382900000|2022-03-04 08:35:00|34.37|34.29|34.4|34.32|34.4|34.32|34.37|34.29|3
1646382910000|2022-03-04 08:35:10|34.37|34.29|34.37|34.29|34.37|34.29|34.37|34.29|1
1646382920000|2022-03-04 08:35:20|34.35|34.27|34.37|34.29|34.37|34.29|34.34|34.26|7
1646382930000|2022-03-04 08:35:30|34.36|34.28|34.45|34.37|34.47|34.39|34.35|34.27|14
1646382940000|2022-03-04 08:35:40|34.44|34.36|34.44|34.36|34.47|34.39|34.44|34.36|50
1646382950000|2022-03-04 08:35:50|34.47|34.39|34.47|34.39|34.47|34.39|34.44|34.36|15
1646382960000|2022-03-04 08:36:00|34.51|34.43|34.49|34.41|34.51|34.43|34.48|34.4|37
1646382970000|2022-03-04 08:36:10|34.51|34.43|34.47|34.39|34.51|34.43|34.47|34.39|11
1646382980000|2022-03-04 08:36:20|34.48|34.4|34.47|34.39|34.49|34.41|34.47|34.39|19
1646382990000|2022-03-04 08:36:30|34.48|34.4|34.47|34.39|34.49|34.41|34.47|34.39|0
1646383000000|2022-03-04 08:36:40|34.48|34.4|34.53|34.45|34.53|34.45|34.47|34.39|19
1646383010000|2022-03-04 08:36:50|34.52|34.44|34.49|34.41|34.52|34.44|34.49|34.41|1
1646383020000|2022-03-04 08:37:00|34.53|34.45|34.49|34.41|34.54|34.46|34.48|34.4|35
1646383030000|2022-03-04 08:37:10|34.48|34.4|34.49|34.41|34.49|34.41|34.48|34.4|1
1646383040000|2022-03-04 08:37:20|34.54|34.46|34.54|34.46|34.55|34.47|34.54|34.46|19
1646383050000|2022-03-04 08:37:30|34.52|34.44|34.54|34.46|34.54|34.46|34.52|34.44|1
1646383060000|2022-03-04 08:37:40|34.55|34.47|34.47|34.39|34.57|34.49|34.47|34.39|5
1646383070000|2022-03-04 08:37:50|34.48|34.4|34.51|34.43|34.51|34.43|34.46|34.38|1
1646383080000|2022-03-04 08:38:00|34.56|34.48|34.58|34.5|34.58|34.5|34.56|34.48|23
1646383090000|2022-03-04 08:38:10|34.57|34.49|34.64|34.56|34.64|34.56|34.57|34.49|40
1646383100000|2022-03-04 08:38:20|34.66|34.58|34.69|34.61|34.69|34.61|34.66|34.58|51
1646383110000|2022-03-04 08:38:30|34.68|34.6|34.66|34.58|34.72|34.64|34.66|34.58|89
1646383120000|2022-03-04 08:38:40|34.67|34.59|34.71|34.63|34.71|34.63|34.64|34.56|57
1646383130000|2022-03-04 08:38:50|34.69|34.61|34.71|34.63|34.71|34.63|34.66|34.58|36
1646383140000|2022-03-04 08:39:00|34.68|34.6|34.66|34.58|34.68|34.6|34.63|34.55|13
1646383150000|2022-03-04 08:39:10|34.64|34.56|34.63|34.55|34.64|34.56|34.63|34.55|31
1646383160000|2022-03-04 08:39:20|34.59|34.51|34.69|34.61|34.69|34.61|34.59|34.51|25
1646383170000|2022-03-04 08:39:30|34.7|34.62|34.72|34.64|34.73|34.65|34.7|34.62|26
1646383180000|2022-03-04 08:39:40|34.73|34.65|34.73|34.65|34.78|34.7|34.73|34.65|2
1646383190000|2022-03-04 08:39:50|34.71|34.63|34.75|34.67|34.75|34.67|34.71|34.63|6
1646383200000|2022-03-04 08:40:00|34.73|34.65|34.73|34.65|34.74|34.66|34.73|34.65|5
1646383210000|2022-03-04 08:40:10|34.72|34.64|34.73|34.65|34.73|34.65|34.7|34.62|0
1646383220000|2022-03-04 08:40:20|34.7|34.62|34.68|34.6|34.7|34.62|34.68|34.6|3
1646383230000|2022-03-04 08:40:30|34.7|34.62|34.73|34.65|34.73|34.65|34.68|34.6|19
1646383240000|2022-03-04 08:40:40|34.74|34.66|34.77|34.69|34.77|34.69|34.73|34.65|20
1646383250000|2022-03-04 08:40:50|34.76|34.68|34.76|34.68|34.78|34.7|34.73|34.65|33
1646383260000|2022-03-04 08:41:00|34.77|34.69|34.76|34.68|34.82|34.74|34.75|34.67|40
1646383270000|2022-03-04 08:41:10|34.75|34.67|34.75|34.67|34.75|34.67|34.7|34.62|54
1646383280000|2022-03-04 08:41:20|34.73|34.65|34.76|34.68|34.76|34.68|34.71|34.63|5
1646383290000|2022-03-04 08:41:30|34.75|34.67|34.75|34.67|34.75|34.67|34.71|34.63|2
1646383300000|2022-03-04 08:41:40|34.76|34.68|34.75|34.67|34.77|34.69|34.75|34.67|43
1646383310000|2022-03-04 08:41:50|34.76|34.68|34.75|34.67|34.76|34.68|34.75|34.67|1
1646383320000|2022-03-04 08:42:00|34.76|34.68|34.75|34.67|34.8|34.72|34.75|34.67|83
1646383330000|2022-03-04 08:42:10|34.76|34.68|34.7|34.62|34.77|34.69|34.7|34.62|8
1646383340000|2022-03-04 08:42:20|34.71|34.63|34.7|34.62|34.75|34.67|34.7|34.62|1
1646383350000|2022-03-04 08:42:30|34.69|34.61|34.73|34.65|34.75|34.67|34.68|34.6|5
1646383360000|2022-03-04 08:42:40|34.74|34.66|34.73|34.65|34.77|34.69|34.73|34.65|20
1646383370000|2022-03-04 08:42:50|34.74|34.66|34.81|34.73|34.81|34.73|34.74|34.66|3
1646383380000|2022-03-04 08:43:00|34.8|34.72|34.83|34.75|34.83|34.75|34.8|34.72|2
1646383390000|2022-03-04 08:43:10|34.81|34.73|34.8|34.72|34.83|34.75|34.8|34.72|8
1646383400000|2022-03-04 08:43:20|34.81|34.73|34.81|34.73|34.81|34.73|34.8|34.72|2
1646383410000|2022-03-04 08:43:30|34.8|34.72|34.83|34.75|34.83|34.75|34.8|34.72|0
1646383420000|2022-03-04 08:43:40|34.85|34.77|34.84|34.76|34.86|34.78|34.83|34.75|0
1646383430000|2022-03-04 08:43:50|34.83|34.75|34.77|34.69|34.83|34.75|34.77|34.69|9
1646383440000|2022-03-04 08:44:00|34.76|34.68|34.8|34.72|34.8|34.72|34.75|34.67|28
1646383450000|2022-03-04 08:44:10|34.79|34.71|34.77|34.69|34.79|34.71|34.75|34.67|1
1646383460000|2022-03-04 08:44:20|34.78|34.7|34.8|34.72|34.8|34.72|34.77|34.69|4
1646383470000|2022-03-04 08:44:30|34.79|34.71|34.75|34.67|34.79|34.71|34.75|34.67|1
1646383480000|2022-03-04 08:44:40|34.76|34.68|34.76|34.68|34.76|34.68|34.75|34.67|2
1646383490000|2022-03-04 08:44:50|34.75|34.67|34.7|34.62|34.76|34.68|34.7|34.62|2
1646383500000|2022-03-04 08:45:00|34.73|34.65|34.67|34.59|34.73|34.65|34.66|34.58|7
1646383510000|2022-03-04 08:45:10|34.66|34.58|34.7|34.62|34.7|34.62|34.66|34.58|1
1646383520000|2022-03-04 08:45:20|34.69|34.61|34.65|34.57|34.7|34.62|34.65|34.57|3
1646383530000|2022-03-04 08:45:30|34.63|34.55|34.63|34.55|34.65|34.57|34.61|34.53|14
1646383540000|2022-03-04 08:45:40|34.61|34.53|34.63|34.55|34.63|34.55|34.61|34.53|0
1646383550000|2022-03-04 08:45:50|34.61|34.53|34.61|34.53|34.63|34.55|34.61|34.53|3
1646383560000|2022-03-04 08:46:00|34.63|34.55|34.64|34.56|34.65|34.57|34.63|34.55|22
1646383570000|2022-03-04 08:46:10|34.66|34.58|34.69|34.61|34.69|34.61|34.66|34.58|1
1646383580000|2022-03-04 08:46:20|34.7|34.62|34.74|34.66|34.74|34.66|34.7|34.62|8
1646383590000|2022-03-04 08:46:30|34.73|34.65|34.74|34.66|34.78|34.7|34.73|34.65|23
1646383600000|2022-03-04 08:46:40|34.72|34.64|34.76|34.68|34.76|34.68|34.72|34.64|26
1646383610000|2022-03-04 08:46:50|34.75|34.67|34.81|34.73|34.81|34.73|34.75|34.67|20
1646383620000|2022-03-04 08:47:00|34.83|34.75|34.87|34.79|34.87|34.79|34.83|34.75|71
1646383630000|2022-03-04 08:47:10|34.85|34.77|34.78|34.7|34.85|34.77|34.78|34.7|4
1646383640000|2022-03-04 08:47:20|34.75|34.67|34.78|34.7|34.78|34.7|34.75|34.67|59
1646383650000|2022-03-04 08:47:30|34.76|34.68|34.71|34.63|34.77|34.69|34.71|34.63|11
1646383660000|2022-03-04 08:47:40|34.7|34.62|34.72|34.64|34.72|34.64|34.68|34.6|12
1646383670000|2022-03-04 08:47:50|34.71|34.63|34.71|34.63|34.72|34.64|34.68|34.6|8
1646383680000|2022-03-04 08:48:00|34.7|34.62|34.66|34.58|34.71|34.63|34.66|34.58|1
1646383690000|2022-03-04 08:48:10|34.65|34.57|34.65|34.57|34.65|34.57|34.63|34.55|22
1646383700000|2022-03-04 08:48:20|34.66|34.58|34.65|34.57|34.66|34.58|34.65|34.57|1
1646383710000|2022-03-04 08:48:30|34.63|34.55|34.65|34.57|34.66|34.58|34.61|34.53|30
1646383720000|2022-03-04 08:48:40|34.66|34.58|34.66|34.58|34.68|34.6|34.65|34.57|4
1646383730000|2022-03-04 08:48:50|34.68|34.6|34.68|34.6|34.68|34.6|34.66|34.58|0
1646383740000|2022-03-04 08:49:00|34.66|34.58|34.65|34.57|34.68|34.6|34.65|34.57|0
1646383750000|2022-03-04 08:49:10|34.63|34.55|34.65|34.57|34.65|34.57|34.63|34.55|0
1646383760000|2022-03-04 08:49:20|34.66|34.58|34.65|34.57|34.66|34.58|34.65|34.57|0
1646383770000|2022-03-04 08:49:30|34.66|34.58|34.66|34.58|34.71|34.63|34.66|34.58|12
1646383780000|2022-03-04 08:49:40|34.69|34.61|34.66|34.58|34.71|34.63|34.66|34.58|0
1646383790000|2022-03-04 08:49:50|34.65|34.57|34.7|34.62|34.7|34.62|34.65|34.57|2
1646383800000|2022-03-04 08:50:00|34.71|34.63|34.66|34.58|34.71|34.63|34.66|34.58|3
1646383810000|2022-03-04 08:50:10|34.68|34.6|34.69|34.61|34.7|34.62|34.68|34.6|17
1646383820000|2022-03-04 08:50:20|34.68|34.6|34.66|34.58|34.68|34.6|34.66|34.58|1
1646383830000|2022-03-04 08:50:30|34.68|34.6|34.67|34.59|34.69|34.61|34.66|34.58|20
1646383840000|2022-03-04 08:50:40|34.69|34.61|34.66|34.58|34.69|34.61|34.66|34.58|0
1646383860000|2022-03-04 08:51:00|34.68|34.6|34.66|34.58|34.7|34.62|34.66|34.58|16
1646383870000|2022-03-04 08:51:10|34.67|34.59|34.66|34.58|34.67|34.59|34.66|34.58|0
1646383880000|2022-03-04 08:51:20|34.67|34.59|34.66|34.58|34.68|34.6|34.66|34.58|2
1646383890000|2022-03-04 08:51:30|34.67|34.59|34.68|34.6|34.68|34.6|34.67|34.59|13
1646383900000|2022-03-04 08:51:40|34.71|34.63|34.74|34.66|34.74|34.66|34.7|34.62|21
1646383910000|2022-03-04 08:51:50|34.73|34.65|34.72|34.64|34.74|34.66|34.68|34.6|24
1646383920000|2022-03-04 08:52:00|34.7|34.62|34.73|34.65|34.73|34.65|34.7|34.62|17
1646383930000|2022-03-04 08:52:10|34.71|34.63|34.73|34.65|34.73|34.65|34.68|34.6|23
1646383940000|2022-03-04 08:52:20|34.71|34.63|34.72|34.64|34.75|34.67|34.71|34.63|53
1646383950000|2022-03-04 08:52:30|34.71|34.63|34.73|34.65|34.73|34.65|34.71|34.63|4
1646383960000|2022-03-04 08:52:40|34.75|34.67|34.75|34.67|34.77|34.69|34.73|34.65|27
1646383970000|2022-03-04 08:52:50|34.77|34.69|34.82|34.74|34.82|34.74|34.77|34.69|21
1646383980000|2022-03-04 08:53:00|34.8|34.72|34.79|34.71|34.8|34.72|34.78|34.7|17
1646383990000|2022-03-04 08:53:10|34.78|34.7|34.83|34.75|34.83|34.75|34.78|34.7|44
1646384000000|2022-03-04 08:53:20|34.85|34.77|34.85|34.77|34.85|34.77|34.85|34.77|27
1646384010000|2022-03-04 08:53:30|||||||||3
1646384020000|2022-03-04 08:53:40|34.86|34.78|34.93|34.85|34.93|34.85|34.85|34.77|129
1646384030000|2022-03-04 08:53:50|34.92|34.84|34.93|34.85|34.93|34.85|34.91|34.83|162
1646384040000|2022-03-04 08:54:00|34.92|34.84|34.87|34.79|34.92|34.84|34.87|34.79|15
1646384050000|2022-03-04 08:54:10|34.88|34.8|34.87|34.79|34.88|34.8|34.83|34.75|19
1646384060000|2022-03-04 08:54:20|34.86|34.78|34.83|34.75|34.86|34.78|34.82|34.74|9
1646384070000|2022-03-04 08:54:30|34.84|34.76|34.83|34.75|34.87|34.79|34.83|34.75|1
1646384080000|2022-03-04 08:54:40|34.82|34.74|34.83|34.75|34.85|34.77|34.82|34.74|0
1646384090000|2022-03-04 08:54:50|34.85|34.77|34.85|34.77|34.85|34.77|34.82|34.74|62
1646384100000|2022-03-04 08:55:00|34.83|34.75|34.78|34.7|34.83|34.75|34.77|34.69|16
1646384110000|2022-03-04 08:55:10|34.8|34.72|34.8|34.72|34.8|34.72|34.78|34.7|4
1646384120000|2022-03-04 08:55:20|34.82|34.74|34.8|34.72|34.82|34.74|34.78|34.7|40
1646384130000|2022-03-04 08:55:30|34.82|34.74|34.83|34.75|34.85|34.77|34.8|34.72|4
1646384140000|2022-03-04 08:55:40|34.82|34.74|34.88|34.8|34.88|34.8|34.82|34.74|20
1646384150000|2022-03-04 08:55:50|34.87|34.79|34.92|34.84|34.92|34.84|34.85|34.77|25
1646384160000|2022-03-04 08:56:00|34.93|34.85|34.9|34.82|34.94|34.86|34.9|34.82|6
1646384170000|2022-03-04 08:56:10|34.92|34.84|34.97|34.89|34.97|34.89|34.92|34.84|7
1646384180000|2022-03-04 08:56:20|34.96|34.88|34.95|34.87|34.97|34.89|34.95|34.87|40
1646384190000|2022-03-04 08:56:30|34.96|34.88|34.93|34.85|34.97|34.89|34.92|34.84|5
1646384200000|2022-03-04 08:56:40|34.92|34.84|34.95|34.87|34.95|34.87|34.9|34.82|4
1646384210000|2022-03-04 08:56:50|34.94|34.86|34.9|34.82|34.95|34.87|34.9|34.82|0
1646384220000|2022-03-04 08:57:00|34.92|34.84|34.93|34.85|34.95|34.87|34.92|34.84|0
1646384230000|2022-03-04 08:57:10|34.92|34.84|34.93|34.85|34.95|34.87|34.92|34.84|5
1646384240000|2022-03-04 08:57:20|34.92|34.84|34.93|34.85|34.93|34.85|34.92|34.84|1
1646384250000|2022-03-04 08:57:30|34.94|34.86|34.94|34.86|34.94|34.86|34.93|34.85|3
1646384260000|2022-03-04 08:57:40|34.93|34.85|34.92|34.84|34.94|34.86|34.87|34.79|17
1646384270000|2022-03-04 08:57:50|34.93|34.85|34.93|34.85|34.93|34.85|34.92|34.84|0
1646384280000|2022-03-04 08:58:00|34.94|34.86|34.93|34.85|34.94|34.86|34.93|34.85|3
1646384300000|2022-03-04 08:58:20|34.94|34.86|34.93|34.85|34.94|34.86|34.93|34.85|3
1646384310000|2022-03-04 08:58:30|34.97|34.89|34.98|34.9|34.98|34.9|34.97|34.89|4
1646384320000|2022-03-04 08:58:40|34.95|34.87|34.94|34.86|34.95|34.87|34.94|34.86|18
1646384330000|2022-03-04 08:58:50|34.93|34.85|34.95|34.87|34.95|34.87|34.93|34.85|12
1646384340000|2022-03-04 08:59:00|34.99|34.91|35|34.92|35|34.92|34.99|34.91|19
1646384350000|2022-03-04 08:59:10|35.03|34.95|35.03|34.95|35.05|34.97|35.02|34.94|12
1646384360000|2022-03-04 08:59:20|35.02|34.94|34.98|34.9|35.05|34.97|34.98|34.9|6
1646384370000|2022-03-04 08:59:30|34.99|34.91|35|34.92|35.02|34.94|34.99|34.91|0
1646384380000|2022-03-04 08:59:40|35.03|34.95|35.03|34.95|35.03|34.95|35.02|34.94|0
1646384390000|2022-03-04 08:59:50|35.02|34.94|34.99|34.91|35.03|34.95|34.98|34.9|7
1646384400000|2022-03-04 09:00:00|34.98|34.9|35.08|35|35.08|35|34.98|34.9|11
1646384410000|2022-03-04 09:00:10|35.07|34.99|35.07|34.99|35.08|35|35.07|34.99|2
1646384420000|2022-03-04 09:00:20|35.08|35|35.12|35.04|35.12|35.04|35.07|34.99|15
1646384430000|2022-03-04 09:00:30|35.13|35.05|35.17|35.09|35.17|35.09|35.12|35.04|29
1646384440000|2022-03-04 09:00:40|35.18|35.1|35.12|35.04|35.18|35.1|35.12|35.04|24
1646384450000|2022-03-04 09:00:50|35.13|35.05|35.18|35.1|35.18|35.1|35.13|35.05|8
1646384460000|2022-03-04 09:01:00|35.23|35.15|35.25|35.17|35.28|35.2|35.22|35.14|39
1646384470000|2022-03-04 09:01:10|35.26|35.18|35.22|35.14|35.27|35.19|35.17|35.09|16
1646384480000|2022-03-04 09:01:20|35.2|35.12|35.1|35.02|35.2|35.12|35.1|35.02|3
1646384490000|2022-03-04 09:01:30|35.07|34.99|35.1|35.02|35.11|35.03|35.07|34.99|3
1646384500000|2022-03-04 09:01:40|35.11|35.03|35.12|35.04|35.12|35.04|35.1|35.02|18
1646384510000|2022-03-04 09:01:50|35.13|35.05|35.12|35.04|35.13|35.05|35.12|35.04|2
1646384520000|2022-03-04 09:02:00|35.1|35.02|35.13|35.05|35.13|35.05|35.1|35.02|31
1646384530000|2022-03-04 09:02:10|35.12|35.04|35.1|35.02|35.12|35.04|35.1|35.02|10
1646384540000|2022-03-04 09:02:20|35.11|35.03|35.1|35.02|35.12|35.04|35.1|35.02|0
1646384550000|2022-03-04 09:02:30|35.11|35.03|35.1|35.02|35.11|35.03|35.1|35.02|0
1646384570000|2022-03-04 09:02:50|35.07|34.99|35.1|35.02|35.1|35.02|35.06|34.98|3
1646384600000|2022-03-04 09:03:20|35.11|35.03|35.15|35.07|35.15|35.07|35.11|35.03|2
1646384610000|2022-03-04 09:03:30|35.11|35.03|35.13|35.05|35.15|35.07|35.1|35.02|41
1646384620000|2022-03-04 09:03:40|35.15|35.07|35.12|35.04|35.17|35.09|35.11|35.03|15
1646384630000|2022-03-04 09:03:50|35.13|35.05|35.13|35.05|35.18|35.1|35.13|35.05|1
1646384640000|2022-03-04 09:04:00|35.15|35.07|35.22|35.14|35.22|35.14|35.15|35.07|1
1646384650000|2022-03-04 09:04:10|35.21|35.13|35.22|35.14|35.22|35.14|35.2|35.12|20
1646384660000|2022-03-04 09:04:20|35.27|35.19|35.22|35.14|35.27|35.19|35.22|35.14|41
1646384670000|2022-03-04 09:04:30|35.2|35.12|35.25|35.17|35.27|35.19|35.2|35.12|60
1646384680000|2022-03-04 09:04:40|35.27|35.19|35.25|35.17|35.27|35.19|35.25|35.17|7
1646384690000|2022-03-04 09:04:50|35.23|35.15|35.25|35.17|35.25|35.17|35.2|35.12|4
1646384700000|2022-03-04 09:05:00|35.23|35.15|35.2|35.12|35.25|35.17|35.2|35.12|0
1646384710000|2022-03-04 09:05:10|35.19|35.11|35.2|35.12|35.2|35.12|35.18|35.1|25
1646384720000|2022-03-04 09:05:20|35.21|35.13|35.21|35.13|35.24|35.16|35.21|35.13|2
1646384730000|2022-03-04 09:05:30|35.23|35.15|35.2|35.12|35.25|35.17|35.2|35.12|47
1646384740000|2022-03-04 09:05:40|35.23|35.15|35.2|35.12|35.23|35.15|35.2|35.12|37
1646384750000|2022-03-04 09:05:50|35.19|35.11|35.25|35.17|35.25|35.17|35.19|35.11|14
1646384760000|2022-03-04 09:06:00|35.27|35.19|35.3|35.22|35.3|35.22|35.27|35.19|11
1646384770000|2022-03-04 09:06:10|35.31|35.23|35.32|35.24|35.32|35.24|35.27|35.19|51
1646384780000|2022-03-04 09:06:20|||||||||37
1646384790000|2022-03-04 09:06:30|35.31|35.23|35.27|35.19|35.32|35.24|35.27|35.19|2
1646384800000|2022-03-04 09:06:40|35.28|35.2|35.32|35.24|35.32|35.24|35.28|35.2|3
1646384810000|2022-03-04 09:06:50|35.3|35.22|35.3|35.22|35.3|35.22|35.26|35.18|33
1646384820000|2022-03-04 09:07:00|35.33|35.25|35.3|35.22|35.35|35.27|35.3|35.22|26
1646384830000|2022-03-04 09:07:10|35.32|35.24|35.37|35.29|35.37|35.29|35.32|35.24|2
1646384840000|2022-03-04 09:07:20|35.38|35.3|35.37|35.29|35.38|35.3|35.37|35.29|0
1646384850000|2022-03-04 09:07:30|35.35|35.27|35.35|35.27|35.37|35.29|35.35|35.27|31
1646384860000|2022-03-04 09:07:40|35.36|35.28|35.35|35.27|35.36|35.28|35.35|35.27|13
1646384870000|2022-03-04 09:07:50|35.36|35.28|35.42|35.34|35.42|35.34|35.35|35.27|21
1646384880000|2022-03-04 09:08:00|35.37|35.29|35.42|35.34|35.42|35.34|35.37|35.29|52
1646384890000|2022-03-04 09:08:10|35.43|35.35|35.43|35.35|35.48|35.4|35.42|35.34|89
1646384900000|2022-03-04 09:08:20|35.44|35.36|35.49|35.41|35.5|35.42|35.44|35.36|14
1646384910000|2022-03-04 09:08:30|35.48|35.4|35.52|35.44|35.53|35.45|35.45|35.37|15
1646384920000|2022-03-04 09:08:40|35.53|35.45|35.55|35.47|35.55|35.47|35.52|35.44|2
1646384930000|2022-03-04 09:08:50|35.53|35.45|35.55|35.47|35.55|35.47|35.53|35.45|11
1646384940000|2022-03-04 09:09:00|35.53|35.45|35.55|35.47|35.55|35.47|35.5|35.42|13
1646384950000|2022-03-04 09:09:10|35.57|35.49|35.57|35.49|35.57|35.49|35.56|35.48|21
1646384960000|2022-03-04 09:09:20|35.54|35.46|35.57|35.49|35.57|35.49|35.52|35.44|13
1646384970000|2022-03-04 09:09:30|35.56|35.48|35.57|35.49|35.57|35.49|35.55|35.47|14
1646384980000|2022-03-04 09:09:40|35.58|35.5|35.57|35.49|35.58|35.5|35.57|35.49|18
1646384990000|2022-03-04 09:09:50|35.55|35.47|35.55|35.47|35.57|35.49|35.52|35.44|13
1646385000000|2022-03-04 09:10:00|35.53|35.45|35.57|35.49|35.57|35.49|35.53|35.45|0
1646385010000|2022-03-04 09:10:10|35.58|35.5|35.6|35.52|35.6|35.52|35.57|35.49|3
1646385020000|2022-03-04 09:10:20|35.59|35.51|35.6|35.52|35.63|35.55|35.59|35.51|8
1646385030000|2022-03-04 09:10:30|35.59|35.51|35.57|35.49|35.59|35.51|35.57|35.49|2
1646385040000|2022-03-04 09:10:40|35.55|35.47|35.57|35.49|35.59|35.51|35.55|35.47|1
1646385050000|2022-03-04 09:10:50|35.55|35.47|35.55|35.47|35.57|35.49|35.53|35.45|5
1646385060000|2022-03-04 09:11:00|35.54|35.46|35.57|35.49|35.57|35.49|35.53|35.45|1
1646385070000|2022-03-04 09:11:10|35.53|35.45|35.57|35.49|35.57|35.49|35.53|35.45|5
1646385080000|2022-03-04 09:11:20|||||||||1
1646385090000|2022-03-04 09:11:30|35.58|35.5|35.58|35.5|35.58|35.5|35.57|35.49|6
1646385100000|2022-03-04 09:11:40|35.57|35.49|35.59|35.51|35.59|35.51|35.55|35.47|100
1646385110000|2022-03-04 09:11:50|||||||||1
1646385120000|2022-03-04 09:12:00|35.58|35.5|35.59|35.51|35.59|35.51|35.57|35.49|2
1646385130000|2022-03-04 09:12:10|35.6|35.52|35.65|35.57|35.65|35.57|35.6|35.52|58
1646385140000|2022-03-04 09:12:20|35.66|35.58|35.67|35.59|35.67|35.59|35.65|35.57|12
1646385150000|2022-03-04 09:12:30|35.66|35.58|35.72|35.64|35.72|35.64|35.65|35.57|4
1646385160000|2022-03-04 09:12:40|35.71|35.63|35.85|35.77|35.86|35.78|35.71|35.63|51
1646385170000|2022-03-04 09:12:50|35.86|35.78|35.84|35.76|35.86|35.78|35.84|35.76|3
1646385180000|2022-03-04 09:13:00|35.86|35.78|35.79|35.71|35.9|35.82|35.79|35.71|20
1646385190000|2022-03-04 09:13:10|35.78|35.7|35.78|35.7|35.86|35.78|35.76|35.68|13
1646385200000|2022-03-04 09:13:20|35.77|35.69|35.76|35.68|35.79|35.71|35.76|35.68|11
1646385210000|2022-03-04 09:13:30|35.77|35.69|35.76|35.68|35.78|35.7|35.76|35.68|0
1646385220000|2022-03-04 09:13:40|35.77|35.69|35.75|35.67|35.77|35.69|35.74|35.66|23
1646385230000|2022-03-04 09:13:50|35.77|35.69|35.74|35.66|35.77|35.69|35.72|35.64|4
1646385240000|2022-03-04 09:14:00|35.75|35.67|35.77|35.69|35.79|35.71|35.74|35.66|1
1646385250000|2022-03-04 09:14:10|35.8|35.72|35.81|35.73|35.81|35.73|35.8|35.72|1
1646385260000|2022-03-04 09:14:20|35.8|35.72|35.8|35.72|35.81|35.73|35.79|35.71|1
1646385270000|2022-03-04 09:14:30|35.79|35.71|35.8|35.72|35.8|35.72|35.79|35.71|3
1646385280000|2022-03-04 09:14:40|35.79|35.71|35.79|35.71|35.79|35.71|35.79|35.71|2
1646385290000|2022-03-04 09:14:50|35.8|35.72|35.79|35.71|35.8|35.72|35.75|35.67|6
1646385300000|2022-03-04 09:15:00|35.78|35.7|35.77|35.69|35.8|35.72|35.77|35.69|2
1646385310000|2022-03-04 09:15:10|35.79|35.71|35.74|35.66|35.79|35.71|35.74|35.66|27
1646385320000|2022-03-04 09:15:20|35.78|35.7|35.77|35.69|35.8|35.72|35.75|35.67|46
1646385330000|2022-03-04 09:15:30|35.82|35.74|35.82|35.74|35.82|35.74|35.81|35.73|10
1646385340000|2022-03-04 09:15:40|35.84|35.76|35.87|35.79|35.87|35.79|35.84|35.76|2
1646385350000|2022-03-04 09:15:50|35.89|35.81|35.88|35.8|35.92|35.84|35.86|35.78|16
1646385360000|2022-03-04 09:16:00|35.89|35.81|35.92|35.84|35.92|35.84|35.87|35.79|3
1646385370000|2022-03-04 09:16:10|35.91|35.83|35.94|35.86|35.94|35.86|35.9|35.82|31
1646385390000|2022-03-04 09:16:30|35.93|35.85|35.98|35.9|35.99|35.91|35.92|35.84|52
1646385400000|2022-03-04 09:16:40|36.01|35.93|36.01|35.93|36.01|35.93|35.99|35.91|96
1646385410000|2022-03-04 09:16:50|36|35.92|36.02|35.94|36.04|35.96|36|35.92|52
1646385420000|2022-03-04 09:17:00|36.01|35.93|36.02|35.94|36.02|35.94|36.01|35.93|20
1646385430000|2022-03-04 09:17:10|36.01|35.93|36.01|35.93|36.02|35.94|35.99|35.91|17
1646385440000|2022-03-04 09:17:20|36.02|35.94|36.01|35.93|36.02|35.94|36.01|35.93|1
1646385450000|2022-03-04 09:17:30|36.02|35.94|36.02|35.94|36.02|35.94|36.02|35.94|1
1646385460000|2022-03-04 09:17:40|36.06|35.98|36.02|35.94|36.07|35.99|36.02|35.94|30
1646385470000|2022-03-04 09:17:50|36.04|35.96|36.02|35.94|36.04|35.96|36.02|35.94|52
1646385480000|2022-03-04 09:18:00|36.04|35.96|36.04|35.96|36.07|35.99|36.03|35.95|35
1646385490000|2022-03-04 09:18:10|36.02|35.94|36.06|35.98|36.07|35.99|36.02|35.94|20
1646385500000|2022-03-04 09:18:20|36.07|35.99|36.07|35.99|36.07|35.99|36.07|35.99|20
1646385510000|2022-03-04 09:18:30|36.06|35.98|36.07|35.99|36.07|35.99|36.06|35.98|9
1646385520000|2022-03-04 09:18:40|36.06|35.98|36.06|35.98|36.06|35.98|36.06|35.98|0
1646385530000|2022-03-04 09:18:50|36.07|35.99|36.06|35.98|36.07|35.99|36.04|35.96|21
1646385540000|2022-03-04 09:19:00|36.03|35.95|36.02|35.94|36.04|35.96|36.02|35.94|4
1646385550000|2022-03-04 09:19:10|36.01|35.93|36.01|35.93|36.01|35.93|35.97|35.89|63
1646385560000|2022-03-04 09:19:20|36.02|35.94|35.99|35.91|36.02|35.94|35.99|35.91|18
1646385570000|2022-03-04 09:19:30|35.97|35.89|35.97|35.89|35.97|35.89|35.92|35.84|80
1646385580000|2022-03-04 09:19:40|35.94|35.86|35.92|35.84|35.94|35.86|35.92|35.84|15
1646385590000|2022-03-04 09:19:50|35.91|35.83|35.93|35.85|35.94|35.86|35.91|35.83|1
1646385600000|2022-03-04 09:20:00|35.94|35.86|35.92|35.84|35.94|35.86|35.92|35.84|62
1646385610000|2022-03-04 09:20:10|35.94|35.86|35.99|35.91|36.01|35.93|35.94|35.86|40
1646385620000|2022-03-04 09:20:20|36.01|35.93|36.06|35.98|36.06|35.98|36.01|35.93|4
1646385630000|2022-03-04 09:20:30|36.05|35.97|36.1|36.02|36.13|36.05|36.05|35.97|80
1646385640000|2022-03-04 09:20:40|36.09|36.01|36.17|36.09|36.26|36.18|36.09|36.01|58
1646385650000|2022-03-04 09:20:50|36.18|36.1|36.15|36.07|36.2|36.12|36.15|36.07|2
1646385660000|2022-03-04 09:21:00|36.18|36.1|36.2|36.12|36.2|36.12|36.18|36.1|29
1646385670000|2022-03-04 09:21:10|36.18|36.1|36.2|36.12|36.2|36.12|36.18|36.1|13
1646385680000|2022-03-04 09:21:20|36.17|36.09|36.22|36.14|36.22|36.14|36.16|36.08|21
1646385690000|2022-03-04 09:21:30|36.24|36.16|36.29|36.21|36.3|36.22|36.2|36.12|54
1646385700000|2022-03-04 09:21:40|36.3|36.22|36.31|36.23|36.32|36.24|36.28|36.2|39
1646385710000|2022-03-04 09:21:50|36.33|36.25|36.35|36.27|36.38|36.3|36.33|36.25|18
1646385720000|2022-03-04 09:22:00|36.36|36.28|36.34|36.26|36.36|36.28|36.31|36.23|28
1646385730000|2022-03-04 09:22:10|36.35|36.27|36.39|36.31|36.4|36.32|36.31|36.23|33
1646385740000|2022-03-04 09:22:20|36.38|36.3|36.36|36.28|36.41|36.33|36.35|36.27|82
1646385750000|2022-03-04 09:22:30|36.39|36.31|36.41|36.33|36.41|36.33|36.38|36.3|39
1646385760000|2022-03-04 09:22:40|36.39|36.31|36.47|36.39|36.53|36.45|36.39|36.31|38
1646385770000|2022-03-04 09:22:50|36.48|36.4|36.56|36.48|36.56|36.48|36.46|36.38|44
1646385780000|2022-03-04 09:23:00|36.57|36.49|36.63|36.55|36.63|36.55|36.57|36.49|37
1646385790000|2022-03-04 09:23:10|36.68|36.6|36.68|36.6|36.68|36.6|36.68|36.6|42
1646385800000|2022-03-04 09:23:20|36.66|36.58|36.68|36.6|36.68|36.6|36.65|36.57|23
1646385810000|2022-03-04 09:23:30|36.71|36.63|36.72|36.64|36.73|36.65|36.7|36.62|18
1646385820000|2022-03-04 09:23:40|36.71|36.63|36.83|36.75|36.85|36.77|36.71|36.63|53
1646385830000|2022-03-04 09:23:50|36.85|36.77|36.81|36.73|36.87|36.79|36.81|36.73|8
1646385840000|2022-03-04 09:24:00|36.82|36.74|37.01|36.93|37.03|36.95|36.8|36.72|40
1646385850000|2022-03-04 09:24:10|37.03|36.95|37.03|36.95|37.06|36.98|36.98|36.9|36
1646385860000|2022-03-04 09:24:20|37.05|36.97|37.03|36.95|37.05|36.97|37.02|36.94|3
1646385870000|2022-03-04 09:24:30|37.02|36.94|36.91|36.83|37.03|36.95|36.91|36.83|13
1646385880000|2022-03-04 09:24:40|36.89|36.81|36.81|36.73|36.89|36.81|36.81|36.73|4
1646385890000|2022-03-04 09:24:50|36.79|36.71|36.74|36.66|36.84|36.76|36.74|36.66|23
1646385900000|2022-03-04 09:25:00|36.73|36.65|36.66|36.58|36.78|36.7|36.66|36.58|20
1646385910000|2022-03-04 09:25:10|36.68|36.6|36.58|36.5|36.68|36.6|36.58|36.5|9
1646385920000|2022-03-04 09:25:20|36.59|36.51|36.61|36.53|36.61|36.53|36.58|36.5|0
1646385930000|2022-03-04 09:25:30|36.58|36.5|36.66|36.58|36.68|36.6|36.58|36.5|25
1646385940000|2022-03-04 09:25:40|36.68|36.6|36.68|36.6|36.69|36.61|36.66|36.58|11
1646385950000|2022-03-04 09:25:50|36.69|36.61|36.68|36.6|36.69|36.61|36.68|36.6|6
1646385960000|2022-03-04 09:26:00|36.69|36.61|36.71|36.63|36.72|36.64|36.66|36.58|11
1646385970000|2022-03-04 09:26:10|36.69|36.61|36.66|36.58|36.71|36.63|36.66|36.58|73
1646385980000|2022-03-04 09:26:20|36.65|36.57|36.66|36.58|36.66|36.58|36.65|36.57|59
1646385990000|2022-03-04 09:26:30|36.64|36.56|36.52|36.44|36.64|36.56|36.51|36.43|23
1646386000000|2022-03-04 09:26:40|36.51|36.43|36.5|36.42|36.54|36.46|36.5|36.42|8
1646386010000|2022-03-04 09:26:50|36.49|36.41|36.44|36.36|36.49|36.41|36.44|36.36|7
1646386020000|2022-03-04 09:27:00|36.41|36.33|36.39|36.31|36.43|36.35|36.38|36.3|13
1646386030000|2022-03-04 09:27:10|36.43|36.35|36.36|36.28|36.46|36.38|36.36|36.28|19
1646386040000|2022-03-04 09:27:20|36.34|36.26|36.24|36.16|36.34|36.26|36.24|36.16|7
1646386050000|2022-03-04 09:27:30|36.28|36.2|36.21|36.13|36.28|36.2|36.19|36.11|7
1646386060000|2022-03-04 09:27:40|36.23|36.15|36.24|36.16|36.24|36.16|36.19|36.11|15
1646386070000|2022-03-04 09:27:50|36.23|36.15|36.19|36.11|36.24|36.16|36.19|36.11|9
1646386080000|2022-03-04 09:28:00|36.23|36.15|36.23|36.15|36.24|36.16|36.18|36.1|11
1646386090000|2022-03-04 09:28:10|36.24|36.16|36.19|36.11|36.24|36.16|36.19|36.11|5
1646386100000|2022-03-04 09:28:20|36.21|36.13|36.36|36.28|36.38|36.3|36.21|36.13|15
1646386110000|2022-03-04 09:28:30|36.38|36.3|36.39|36.31|36.4|36.32|36.35|36.27|47
1646386120000|2022-03-04 09:28:40|36.4|36.32|36.4|36.32|36.4|36.32|36.38|36.3|5
1646386130000|2022-03-04 09:28:50|36.38|36.3|36.44|36.36|36.45|36.37|36.38|36.3|16
1646386140000|2022-03-04 09:29:00|36.43|36.35|36.4|36.32|36.43|36.35|36.39|36.31|51
1646386150000|2022-03-04 09:29:10|36.41|36.33|36.38|36.3|36.41|36.33|36.36|36.28|29
1646386160000|2022-03-04 09:29:20|36.35|36.27|36.28|36.2|36.35|36.27|36.28|36.2|16
1646386170000|2022-03-04 09:29:30|36.29|36.21|36.23|36.15|36.3|36.22|36.23|36.15|4
1646386180000|2022-03-04 09:29:40|36.21|36.13|36.21|36.13|36.21|36.13|36.2|36.12|5
1646386190000|2022-03-04 09:29:50|36.2|36.12|36.23|36.15|36.23|36.15|36.18|36.1|8
1646386200000|2022-03-04 09:30:00|36.21|36.13|36.23|36.15|36.23|36.15|36.2|36.12|29
1646386210000|2022-03-04 09:30:10|36.21|36.13|36.18|36.1|36.21|36.13|36.17|36.09|1
1646386220000|2022-03-04 09:30:20|36.17|36.09|36.18|36.1|36.18|36.1|36.17|36.09|0
1646386230000|2022-03-04 09:30:30|36.15|36.07|36.08|36|36.15|36.07|36.08|36|3
1646386240000|2022-03-04 09:30:40|36.07|35.99|36.03|35.95|36.07|35.99|36.01|35.93|3
1646386250000|2022-03-04 09:30:50|36.01|35.93|35.96|35.88|36.06|35.98|35.96|35.88|10
1646386260000|2022-03-04 09:31:00|35.95|35.87|36|35.92|36.04|35.96|35.94|35.86|16
1646386270000|2022-03-04 09:31:10|36.01|35.93|36.06|35.98|36.06|35.98|36.01|35.93|1
1646386280000|2022-03-04 09:31:20|36.05|35.97|36|35.92|36.05|35.97|36|35.92|12
1646386290000|2022-03-04 09:31:30|35.97|35.89|35.98|35.9|35.98|35.9|35.91|35.83|7
1646386300000|2022-03-04 09:31:40|35.99|35.91|35.98|35.9|35.99|35.91|35.95|35.87|8
1646386310000|2022-03-04 09:31:50|35.93|35.85|35.93|35.85|35.95|35.87|35.88|35.8|8
1646386320000|2022-03-04 09:32:00|35.92|35.84|35.9|35.82|35.93|35.85|35.9|35.82|27
1646386330000|2022-03-04 09:32:10|35.89|35.81|35.88|35.8|35.91|35.83|35.88|35.8|29
1646386340000|2022-03-04 09:32:20|35.9|35.82|35.91|35.83|35.91|35.83|35.9|35.82|7
1646386350000|2022-03-04 09:32:30|35.9|35.82|35.81|35.73|35.9|35.82|35.81|35.73|21
1646386360000|2022-03-04 09:32:40|35.8|35.72|35.74|35.66|35.8|35.72|35.73|35.65|11
1646386370000|2022-03-04 09:32:50|35.73|35.65|35.75|35.67|35.75|35.67|35.7|35.62|38
1646386380000|2022-03-04 09:33:00|35.74|35.66|35.73|35.65|35.75|35.67|35.73|35.65|34
1646386390000|2022-03-04 09:33:10|35.7|35.62|35.68|35.6|35.73|35.65|35.68|35.6|9
1646386400000|2022-03-04 09:33:20|35.67|35.59|35.63|35.55|35.68|35.6|35.63|35.55|17
1646386410000|2022-03-04 09:33:30|35.65|35.57|35.6|35.52|35.68|35.6|35.6|35.52|58
1646386420000|2022-03-04 09:33:40|35.61|35.53|35.61|35.53|35.61|35.53|35.55|35.47|26
1646386430000|2022-03-04 09:33:50|35.66|35.58|35.7|35.62|35.7|35.62|35.63|35.55|15
1646386440000|2022-03-04 09:34:00|35.71|35.63|35.65|35.57|35.71|35.63|35.61|35.53|22
1646386450000|2022-03-04 09:34:10|35.66|35.58|35.61|35.53|35.66|35.58|35.61|35.53|28
1646386460000|2022-03-04 09:34:20|35.65|35.57|35.74|35.66|35.75|35.67|35.65|35.57|71
1646386470000|2022-03-04 09:34:30|35.75|35.67|35.8|35.72|35.82|35.74|35.71|35.63|39
1646386480000|2022-03-04 09:34:40|35.81|35.73|35.84|35.76|35.87|35.79|35.8|35.72|11
1646386490000|2022-03-04 09:34:50|35.85|35.77|35.87|35.79|35.87|35.79|35.83|35.75|101
1646386500000|2022-03-04 09:35:00|35.83|35.75|35.9|35.82|35.92|35.84|35.83|35.75|16
1646386510000|2022-03-04 09:35:10|35.94|35.86|36|35.92|36|35.92|35.92|35.84|77
1646386520000|2022-03-04 09:35:20|36.01|35.93|36.01|35.93|36.02|35.94|36|35.92|80
1646386530000|2022-03-04 09:35:30|36|35.92|35.99|35.91|36.04|35.96|35.92|35.84|21
1646386540000|2022-03-04 09:35:40|36|35.92|36.04|35.96|36.04|35.96|36|35.92|8
1646386550000|2022-03-04 09:35:50|36.02|35.94|36.04|35.96|36.06|35.98|36.02|35.94|43
1646386560000|2022-03-04 09:36:00|36.07|35.99|36.12|36.04|36.13|36.05|36.07|35.99|5
1646386570000|2022-03-04 09:36:10|36.13|36.05|36.08|36|36.15|36.07|36.07|35.99|35
1646386580000|2022-03-04 09:36:20|36.09|36.01|36.11|36.03|36.12|36.04|36.09|36.01|1
1646386590000|2022-03-04 09:36:30|36.12|36.04|36.07|35.99|36.12|36.04|36.04|35.96|111
1646386600000|2022-03-04 09:36:40|36.1|36.02|36.12|36.04|36.17|36.09|36.1|36.02|28
1646386610000|2022-03-04 09:36:50|36.13|36.05|36.15|36.07|36.17|36.09|36.12|36.04|5
1646386620000|2022-03-04 09:37:00|36.12|36.04|36.15|36.07|36.15|36.07|36.09|36.01|3
1646386630000|2022-03-04 09:37:10|36.17|36.09|36.14|36.06|36.17|36.09|36.12|36.04|5
1646386640000|2022-03-04 09:37:20|36.12|36.04|36.2|36.12|36.24|36.16|36.12|36.04|39
1646386650000|2022-03-04 09:37:30|36.18|36.1|36.19|36.11|36.2|36.12|36.18|36.1|2
1646386660000|2022-03-04 09:37:40|36.22|36.14|36.23|36.15|36.24|36.16|36.22|36.14|4
1646386670000|2022-03-04 09:37:50|36.22|36.14|36.22|36.14|36.25|36.17|36.22|36.14|8
1646386680000|2022-03-04 09:38:00|36.27|36.19|36.27|36.19|36.27|36.19|36.25|36.17|24
1646386690000|2022-03-04 09:38:10|36.29|36.21|36.3|36.22|36.34|36.26|36.28|36.2|29
1646386700000|2022-03-04 09:38:20|36.31|36.23|36.36|36.28|36.36|36.28|36.31|36.23|13
1646386710000|2022-03-04 09:38:30|36.37|36.29|36.36|36.28|36.37|36.29|36.31|36.23|2
1646386720000|2022-03-04 09:38:40|36.37|36.29|36.41|36.33|36.41|36.33|36.34|36.26|5
1646386730000|2022-03-04 09:38:50|36.39|36.31|36.39|36.31|36.41|36.33|36.39|36.31|9
1646386740000|2022-03-04 09:39:00|36.4|36.32|36.4|36.32|36.44|36.36|36.39|36.31|3
1646386750000|2022-03-04 09:39:10|36.42|36.34|36.4|36.32|36.44|36.36|36.39|36.31|29
1646386760000|2022-03-04 09:39:20|36.39|36.31|36.45|36.37|36.45|36.37|36.39|36.31|13
1646386770000|2022-03-04 09:39:30|36.47|36.39|36.4|36.32|36.47|36.39|36.37|36.29|9
1646386780000|2022-03-04 09:39:40|36.39|36.31|36.39|36.31|36.43|36.35|36.39|36.31|4
1646386790000|2022-03-04 09:39:50|36.44|36.36|36.56|36.48|36.56|36.48|36.44|36.36|41
1646386800000|2022-03-04 09:40:00|36.59|36.51|36.59|36.51|36.61|36.53|36.56|36.48|23
1646386810000|2022-03-04 09:40:10|36.56|36.48|36.57|36.49|36.61|36.53|36.56|36.48|7
1646386820000|2022-03-04 09:40:20|36.56|36.48|36.57|36.49|36.57|36.49|36.56|36.48|2
1646386830000|2022-03-04 09:40:30|36.61|36.53|36.71|36.63|36.71|36.63|36.61|36.53|29
1646386840000|2022-03-04 09:40:40|36.7|36.62|36.78|36.7|36.79|36.71|36.7|36.62|49
1646386850000|2022-03-04 09:40:50|36.77|36.69|36.75|36.67|36.78|36.7|36.73|36.65|11
1646386860000|2022-03-04 09:41:00|36.78|36.7|36.79|36.71|36.81|36.73|36.75|36.67|63
1646386870000|2022-03-04 09:41:10|36.78|36.7|36.88|36.8|36.88|36.8|36.78|36.7|40
1646386880000|2022-03-04 09:41:20|36.91|36.83|36.96|36.88|36.99|36.91|36.91|36.83|19
1646386890000|2022-03-04 09:41:30|36.98|36.9|37.04|36.96|37.04|36.96|36.96|36.88|66
1646386900000|2022-03-04 09:41:40|37.03|36.95|36.93|36.85|37.03|36.95|36.93|36.85|6
1646386910000|2022-03-04 09:41:50|36.96|36.88|36.93|36.85|36.98|36.9|36.93|36.85|16
1646386920000|2022-03-04 09:42:00|36.94|36.86|36.84|36.76|36.94|36.86|36.84|36.76|38
1646386930000|2022-03-04 09:42:10|36.83|36.75|36.88|36.8|36.88|36.8|36.83|36.75|1
1646386940000|2022-03-04 09:42:20|36.86|36.78|36.86|36.78|36.86|36.78|36.84|36.76|18
1646386950000|2022-03-04 09:42:30|36.84|36.76|36.83|36.75|36.84|36.76|36.81|36.73|45
1646386960000|2022-03-04 09:42:40|36.8|36.72|36.77|36.69|36.81|36.73|36.76|36.68|98
1646386970000|2022-03-04 09:42:50|36.79|36.71|36.78|36.7|36.81|36.73|36.77|36.69|30
1646386980000|2022-03-04 09:43:00|36.77|36.69|36.72|36.64|36.77|36.69|36.72|36.64|15
1646386990000|2022-03-04 09:43:10|36.69|36.61|36.73|36.65|36.73|36.65|36.69|36.61|7
1646387000000|2022-03-04 09:43:20|36.72|36.64|36.72|36.64|36.77|36.69|36.72|36.64|36
1646387010000|2022-03-04 09:43:30|36.74|36.66|36.66|36.58|36.74|36.66|36.66|36.58|36
1646387020000|2022-03-04 09:43:40|36.67|36.59|36.71|36.63|36.75|36.67|36.67|36.59|7
1646387030000|2022-03-04 09:43:50|36.69|36.61|36.56|36.48|36.69|36.61|36.56|36.48|6
1646387040000|2022-03-04 09:44:00|36.55|36.47|36.54|36.46|36.56|36.48|36.51|36.43|8
1646387050000|2022-03-04 09:44:10|36.55|36.47|36.51|36.43|36.55|36.47|36.49|36.41|7
1646387060000|2022-03-04 09:44:20|36.54|36.46|36.61|36.53|36.61|36.53|36.54|36.46|4
1646387070000|2022-03-04 09:44:30|36.59|36.51|36.54|36.46|36.59|36.51|36.54|36.46|55
1646387080000|2022-03-04 09:44:40|36.56|36.48|36.54|36.46|36.56|36.48|36.54|36.46|5
1646387090000|2022-03-04 09:44:50|36.55|36.47|36.54|36.46|36.59|36.51|36.54|36.46|138
1646387100000|2022-03-04 09:45:00|36.52|36.44|36.52|36.44|36.57|36.49|36.51|36.43|5
1646387110000|2022-03-04 09:45:10|36.54|36.46|36.52|36.44|36.54|36.46|36.49|36.41|12
1646387120000|2022-03-04 09:45:20|36.51|36.43|36.52|36.44|36.52|36.44|36.47|36.39|24
1646387130000|2022-03-04 09:45:30|36.51|36.43|36.51|36.43|36.54|36.46|36.5|36.42|9
1646387140000|2022-03-04 09:45:40|36.49|36.41|36.51|36.43|36.52|36.44|36.47|36.39|27
1646387150000|2022-03-04 09:45:50|36.49|36.41|36.46|36.38|36.49|36.41|36.46|36.38|14
1646387160000|2022-03-04 09:46:00|36.47|36.39|36.41|36.33|36.47|36.39|36.41|36.33|13
1646387170000|2022-03-04 09:46:10|36.42|36.34|36.42|36.34|36.42|36.34|36.41|36.33|8
1646387180000|2022-03-04 09:46:20|36.41|36.33|36.41|36.33|36.41|36.33|36.41|36.33|2
1646387190000|2022-03-04 09:46:30|36.42|36.34|36.41|36.33|36.42|36.34|36.41|36.33|0
1646387200000|2022-03-04 09:46:40|36.4|36.32|36.35|36.27|36.4|36.32|36.32|36.24|7
1646387210000|2022-03-04 09:46:50|36.34|36.26|36.32|36.24|36.36|36.28|36.27|36.19|53
1646387220000|2022-03-04 09:47:00|36.3|36.22|36.3|36.22|36.32|36.24|36.3|36.22|3
1646387230000|2022-03-04 09:47:10|36.32|36.24|36.37|36.29|36.37|36.29|36.32|36.24|94
1646387240000|2022-03-04 09:47:20|36.38|36.3|36.35|36.27|36.4|36.32|36.35|36.27|19
1646387250000|2022-03-04 09:47:30|36.33|36.25|36.3|36.22|36.33|36.25|36.28|36.2|90
1646387260000|2022-03-04 09:47:40|36.28|36.2|36.25|36.17|36.3|36.22|36.23|36.15|73
1646387270000|2022-03-04 09:47:50|36.24|36.16|36.2|36.12|36.25|36.17|36.2|36.12|82
1646387280000|2022-03-04 09:48:00|36.21|36.13|36.19|36.11|36.21|36.13|36.16|36.08|73
1646387290000|2022-03-04 09:48:10|36.18|36.1|36.21|36.13|36.23|36.15|36.18|36.1|50
1646387300000|2022-03-04 09:48:20|36.2|36.12|36.23|36.15|36.23|36.15|36.2|36.12|25
1646387310000|2022-03-04 09:48:30|36.21|36.13|36.21|36.13|36.23|36.15|36.19|36.11|116
1646387320000|2022-03-04 09:48:40|36.19|36.11|36.13|36.05|36.19|36.11|36.1|36.02|25
1646387330000|2022-03-04 09:48:50|36.14|36.06|36.14|36.06|36.14|36.06|36.14|36.06|14
1646387340000|2022-03-04 09:49:00|36.16|36.08|36.18|36.1|36.19|36.11|36.16|36.08|47
1646387360000|2022-03-04 09:49:20|36.21|36.13|36.33|36.25|36.33|36.25|36.19|36.11|95
1646387370000|2022-03-04 09:49:30|36.34|36.26|36.33|36.25|36.34|36.26|36.33|36.25|34
1646387380000|2022-03-04 09:49:40|36.34|36.26|36.33|36.25|36.34|36.26|36.31|36.23|48
1646387390000|2022-03-04 09:49:50|||||||||37
1646387400000|2022-03-04 09:50:00|36.34|36.26|36.36|36.28|36.36|36.28|36.33|36.25|5
1646387410000|2022-03-04 09:50:10|36.37|36.29|36.36|36.28|36.39|36.31|36.34|36.26|8
1646387420000|2022-03-04 09:50:20|36.39|36.31|36.41|36.33|36.42|36.34|36.39|36.31|48
1646387430000|2022-03-04 09:50:30|36.39|36.31|36.45|36.37|36.45|36.37|36.38|36.3|11
1646387440000|2022-03-04 09:50:40|36.44|36.36|36.43|36.35|36.48|36.4|36.43|36.35|4
1646387450000|2022-03-04 09:50:50|36.4|36.32|36.41|36.33|36.43|36.35|36.4|36.32|10
1646387460000|2022-03-04 09:51:00|36.43|36.35|36.44|36.36|36.44|36.36|36.41|36.33|3
1646387470000|2022-03-04 09:51:10|36.48|36.4|36.43|36.35|36.48|36.4|36.41|36.33|7
1646387480000|2022-03-04 09:51:20|36.44|36.36|36.49|36.41|36.49|36.41|36.44|36.36|42
1646387490000|2022-03-04 09:51:30|36.5|36.42|36.53|36.45|36.53|36.45|36.5|36.42|4
1646387500000|2022-03-04 09:51:40|36.55|36.47|36.49|36.41|36.55|36.47|36.49|36.41|7
1646387510000|2022-03-04 09:51:50|36.48|36.4|36.49|36.41|36.49|36.41|36.48|36.4|0
1646387520000|2022-03-04 09:52:00|36.51|36.43|36.51|36.43|36.53|36.45|36.51|36.43|4
1646387530000|2022-03-04 09:52:10|36.49|36.41|36.41|36.33|36.49|36.41|36.41|36.33|15
1646387540000|2022-03-04 09:52:20|36.42|36.34|36.49|36.41|36.49|36.41|36.42|36.34|5
1646387550000|2022-03-04 09:52:30|36.51|36.43|36.54|36.46|36.54|36.46|36.49|36.41|18
1646387560000|2022-03-04 09:52:40|36.49|36.41|36.49|36.41|36.49|36.41|36.49|36.41|0
1646387570000|2022-03-04 09:52:50|36.51|36.43|36.54|36.46|36.54|36.46|36.51|36.43|50
1646387580000|2022-03-04 09:53:00|36.56|36.48|36.61|36.53|36.61|36.53|36.56|36.48|10
1646387590000|2022-03-04 09:53:10|||||||||1
1646387600000|2022-03-04 09:53:20|36.59|36.51|36.56|36.48|36.59|36.51|36.56|36.48|6
1646387610000|2022-03-04 09:53:30|36.55|36.47|36.56|36.48|36.56|36.48|36.55|36.47|9
1646387620000|2022-03-04 09:53:40|36.6|36.52|36.6|36.52|36.6|36.52|36.6|36.52|14
1646387630000|2022-03-04 09:53:50|36.61|36.53|36.63|36.55|36.63|36.55|36.61|36.53|11
1646387640000|2022-03-04 09:54:00|36.65|36.57|36.61|36.53|36.67|36.59|36.6|36.52|31
1646387650000|2022-03-04 09:54:10|36.65|36.57|36.66|36.58|36.66|36.58|36.64|36.56|17
1646387660000|2022-03-04 09:54:20|36.65|36.57|36.66|36.58|36.66|36.58|36.65|36.57|25
1646387670000|2022-03-04 09:54:30|36.65|36.57|36.75|36.67|36.75|36.67|36.65|36.57|29
1646387680000|2022-03-04 09:54:40|36.76|36.68|36.75|36.67|36.76|36.68|36.73|36.65|9
1646387690000|2022-03-04 09:54:50|36.76|36.68|36.77|36.69|36.82|36.74|36.76|36.68|8
1646387700000|2022-03-04 09:55:00|36.75|36.67|36.8|36.72|36.82|36.74|36.75|36.67|36
1646387710000|2022-03-04 09:55:10|36.78|36.7|36.75|36.67|36.8|36.72|36.75|36.67|3
1646387720000|2022-03-04 09:55:20|36.76|36.68|36.77|36.69|36.77|36.69|36.76|36.68|3
1646387730000|2022-03-04 09:55:30|36.78|36.7|36.82|36.74|36.82|36.74|36.75|36.67|12
1646387740000|2022-03-04 09:55:40|36.83|36.75|36.85|36.77|36.86|36.78|36.83|36.75|6
1646387750000|2022-03-04 09:55:50|36.86|36.78|36.9|36.82|36.9|36.82|36.86|36.78|22
1646387760000|2022-03-04 09:56:00|36.91|36.83|36.93|36.85|36.93|36.85|36.9|36.82|5
1646387770000|2022-03-04 09:56:10|||||||||4
1646387780000|2022-03-04 09:56:20|36.89|36.81|36.92|36.84|36.92|36.84|36.87|36.79|30
1646387790000|2022-03-04 09:56:30|36.93|36.85|36.97|36.89|37|36.92|36.93|36.85|19
1646387800000|2022-03-04 09:56:40|36.95|36.87|36.95|36.87|36.96|36.88|36.93|36.85|1
1646387810000|2022-03-04 09:56:50|36.93|36.85|36.91|36.83|36.97|36.89|36.9|36.82|80
1646387820000|2022-03-04 09:57:00|36.93|36.85|36.95|36.87|36.97|36.89|36.93|36.85|43
1646387830000|2022-03-04 09:57:10|36.92|36.84|36.88|36.8|36.92|36.84|36.85|36.77|15
1646387840000|2022-03-04 09:57:20|36.9|36.82|36.86|36.78|36.9|36.82|36.85|36.77|10
1646387850000|2022-03-04 09:57:30|36.85|36.77|36.79|36.71|36.87|36.79|36.79|36.71|67
1646387860000|2022-03-04 09:57:40|36.78|36.7|36.62|36.54|36.78|36.7|36.62|36.54|22
1646387870000|2022-03-04 09:57:50|36.61|36.53|36.59|36.51|36.61|36.53|36.56|36.48|17
1646387880000|2022-03-04 09:58:00|36.56|36.48|36.64|36.56|36.68|36.6|36.55|36.47|8
1646387890000|2022-03-04 09:58:10|36.65|36.57|36.64|36.56|36.68|36.6|36.64|36.56|1
1646387900000|2022-03-04 09:58:20|36.63|36.55|36.64|36.56|36.65|36.57|36.63|36.55|8
1646387910000|2022-03-04 09:58:30|36.63|36.55|36.57|36.49|36.63|36.55|36.57|36.49|3
1646387920000|2022-03-04 09:58:40|36.55|36.47|36.47|36.39|36.55|36.47|36.47|36.39|1
1646387930000|2022-03-04 09:58:50|36.48|36.4|36.52|36.44|36.53|36.45|36.48|36.4|8
1646387940000|2022-03-04 09:59:00|36.53|36.45|36.53|36.45|36.55|36.47|36.52|36.44|3
1646387950000|2022-03-04 09:59:10|36.54|36.46|36.52|36.44|36.55|36.47|36.52|36.44|8
1646387960000|2022-03-04 09:59:20|36.53|36.45|36.49|36.41|36.53|36.45|36.48|36.4|4
1646387970000|2022-03-04 09:59:30|36.48|36.4|36.52|36.44|36.52|36.44|36.48|36.4|7
1646387980000|2022-03-04 09:59:40|36.54|36.46|36.52|36.44|36.55|36.47|36.52|36.44|14
1646387990000|2022-03-04 09:59:50|36.53|36.45|36.52|36.44|36.53|36.45|36.52|36.44|0
1646388000000|2022-03-04 10:00:00|36.55|36.47|36.58|36.5|36.62|36.54|36.53|36.45|46
1646388010000|2022-03-04 10:00:10|36.57|36.49|36.57|36.49|36.6|36.52|36.57|36.49|8
1646388020000|2022-03-04 10:00:20|36.56|36.48|36.58|36.5|36.58|36.5|36.54|36.46|31
1646388030000|2022-03-04 10:00:30|36.59|36.51|36.55|36.47|36.59|36.51|36.55|36.47|28
1646388040000|2022-03-04 10:00:40|36.56|36.48|36.52|36.44|36.57|36.49|36.52|36.44|19
1646388050000|2022-03-04 10:00:50|36.53|36.45|36.6|36.52|36.6|36.52|36.53|36.45|34
1646388060000|2022-03-04 10:01:00|36.58|36.5|36.57|36.49|36.6|36.52|36.56|36.48|30
1646388070000|2022-03-04 10:01:10|36.58|36.5|36.64|36.56|36.67|36.59|36.58|36.5|40
1646388080000|2022-03-04 10:01:20|36.63|36.55|36.67|36.59|36.67|36.59|36.62|36.54|10
1646388090000|2022-03-04 10:01:30|36.62|36.54|36.62|36.54|36.67|36.59|36.62|36.54|15
1646388100000|2022-03-04 10:01:40|36.65|36.57|36.6|36.52|36.65|36.57|36.6|36.52|18
1646388110000|2022-03-04 10:01:50|36.62|36.54|36.64|36.56|36.69|36.61|36.62|36.54|15
1646388120000|2022-03-04 10:02:00|36.67|36.59|36.65|36.57|36.68|36.6|36.64|36.56|11
1646388130000|2022-03-04 10:02:10|36.64|36.56|36.59|36.51|36.65|36.57|36.56|36.48|23
1646388140000|2022-03-04 10:02:20|36.54|36.46|36.52|36.44|36.56|36.48|36.49|36.41|37
1646388150000|2022-03-04 10:02:30|36.5|36.42|36.47|36.39|36.52|36.44|36.47|36.39|31
1646388160000|2022-03-04 10:02:40|36.48|36.4|36.47|36.39|36.52|36.44|36.47|36.39|7
1646388170000|2022-03-04 10:02:50|36.51|36.43|36.52|36.44|36.52|36.44|36.48|36.4|35
1646388180000|2022-03-04 10:03:00|36.5|36.42|36.53|36.45|36.53|36.45|36.5|36.42|33
1646388190000|2022-03-04 10:03:10|36.52|36.44|36.53|36.45|36.53|36.45|36.52|36.44|83
1646388200000|2022-03-04 10:03:20|36.52|36.44|36.48|36.4|36.53|36.45|36.48|36.4|30
1646388210000|2022-03-04 10:03:30|36.51|36.43|36.47|36.39|36.53|36.45|36.47|36.39|45
1646388220000|2022-03-04 10:03:40|36.48|36.4|36.45|36.37|36.48|36.4|36.43|36.35|2
1646388230000|2022-03-04 10:03:50|36.43|36.35|36.43|36.35|36.43|36.35|36.38|36.3|13
1646388240000|2022-03-04 10:04:00|36.45|36.37|36.42|36.34|36.47|36.39|36.42|36.34|23
1646388250000|2022-03-04 10:04:10|36.39|36.31|36.4|36.32|36.42|36.34|36.39|36.31|6
1646388260000|2022-03-04 10:04:20|36.42|36.34|36.42|36.34|36.45|36.37|36.39|36.31|13
1646388270000|2022-03-04 10:04:30|36.43|36.35|36.44|36.36|36.47|36.39|36.43|36.35|16
1646388280000|2022-03-04 10:04:40|36.46|36.38|36.38|36.3|36.47|36.39|36.38|36.3|12
1646388290000|2022-03-04 10:04:50|36.35|36.27|36.38|36.3|36.38|36.3|36.35|36.27|22
1646388300000|2022-03-04 10:05:00|36.4|36.32|36.46|36.38|36.5|36.42|36.4|36.32|8
1646388310000|2022-03-04 10:05:10|36.45|36.37|36.38|36.3|36.48|36.4|36.37|36.29|6
1646388320000|2022-03-04 10:05:20|36.39|36.31|36.38|36.3|36.4|36.32|36.38|36.3|6
1646388330000|2022-03-04 10:05:30|36.35|36.27|36.41|36.33|36.42|36.34|36.35|36.27|27
1646388340000|2022-03-04 10:05:40|36.42|36.34|36.42|36.34|36.44|36.36|36.4|36.32|5
1646388350000|2022-03-04 10:05:50|36.41|36.33|36.42|36.34|36.46|36.38|36.41|36.33|7
1646388360000|2022-03-04 10:06:00|36.4|36.32|36.45|36.37|36.45|36.37|36.4|36.32|11
1646388370000|2022-03-04 10:06:10|36.46|36.38|36.44|36.36|36.46|36.38|36.4|36.32|4
1646388380000|2022-03-04 10:06:20|36.45|36.37|36.4|36.32|36.45|36.37|36.4|36.32|5
1646388390000|2022-03-04 10:06:30|36.41|36.33|36.4|36.32|36.41|36.33|36.4|36.32|0
1646388400000|2022-03-04 10:06:40|36.41|36.33|36.4|36.32|36.45|36.37|36.4|36.32|12
1646388410000|2022-03-04 10:06:50|||||||||16
1646388420000|2022-03-04 10:07:00|36.39|36.31|36.37|36.29|36.4|36.32|36.35|36.27|5
1646388430000|2022-03-04 10:07:10|36.38|36.3|36.38|36.3|36.42|36.34|36.36|36.28|15
1646388440000|2022-03-04 10:07:20|36.39|36.31|36.36|36.28|36.39|36.31|36.36|36.28|3
1646388450000|2022-03-04 10:07:30|36.37|36.29|36.37|36.29|36.38|36.3|36.35|36.27|14
1646388460000|2022-03-04 10:07:40|36.38|36.3|36.37|36.29|36.38|36.3|36.36|36.28|0
1646388470000|2022-03-04 10:07:50|36.38|36.3|36.44|36.36|36.44|36.36|36.38|36.3|7
1646388480000|2022-03-04 10:08:00|36.43|36.35|36.4|36.32|36.45|36.37|36.4|36.32|14
1646388500000|2022-03-04 10:08:20|36.39|36.31|36.35|36.27|36.39|36.31|36.35|36.27|10
1646388510000|2022-03-04 10:08:30|36.37|36.29|36.32|36.24|36.37|36.29|36.32|36.24|24
1646388520000|2022-03-04 10:08:40|36.36|36.28|36.39|36.31|36.42|36.34|36.35|36.27|16
1646388530000|2022-03-04 10:08:50|36.37|36.29|36.38|36.3|36.42|36.34|36.37|36.29|12
1646388540000|2022-03-04 10:09:00|36.37|36.29|36.47|36.39|36.47|36.39|36.37|36.29|25
1646388550000|2022-03-04 10:09:10|36.46|36.38|36.49|36.41|36.49|36.41|36.46|36.38|8
1646388560000|2022-03-04 10:09:20|36.48|36.4|36.5|36.42|36.51|36.43|36.48|36.4|6
1646388570000|2022-03-04 10:09:30|36.49|36.41|36.51|36.43|36.52|36.44|36.49|36.41|9
1646388580000|2022-03-04 10:09:40|36.49|36.41|36.51|36.43|36.51|36.43|36.49|36.41|7
1646388590000|2022-03-04 10:09:50|36.53|36.45|36.53|36.45|36.53|36.45|36.53|36.45|1
1646388600000|2022-03-04 10:10:00|36.52|36.44|36.53|36.45|36.53|36.45|36.51|36.43|9
1646388610000|2022-03-04 10:10:10|36.54|36.46|36.59|36.51|36.61|36.53|36.54|36.46|21
1646388620000|2022-03-04 10:10:20|36.6|36.52|36.6|36.52|36.6|36.52|36.59|36.51|1
1646388630000|2022-03-04 10:10:30|36.59|36.51|36.68|36.6|36.68|36.6|36.59|36.51|20
1646388640000|2022-03-04 10:10:40|36.65|36.57|36.65|36.57|36.66|36.58|36.64|36.56|15
1646388650000|2022-03-04 10:10:50|36.64|36.56|36.71|36.63|36.71|36.63|36.64|36.56|9
1646388660000|2022-03-04 10:11:00|36.75|36.67|36.75|36.67|36.75|36.67|36.68|36.6|54
1646388670000|2022-03-04 10:11:10|36.74|36.66|36.76|36.68|36.78|36.7|36.74|36.66|5
1646388680000|2022-03-04 10:11:20|36.78|36.7|36.76|36.68|36.8|36.72|36.76|36.68|6
1646388690000|2022-03-04 10:11:30|36.75|36.67|36.64|36.56|36.75|36.67|36.64|36.56|52
1646388700000|2022-03-04 10:11:40|36.61|36.53|36.64|36.56|36.64|36.56|36.61|36.53|1
1646388710000|2022-03-04 10:11:50|36.68|36.6|36.69|36.61|36.69|36.61|36.66|36.58|12
1646388720000|2022-03-04 10:12:00|36.65|36.57|36.69|36.61|36.69|36.61|36.64|36.56|46
1646388730000|2022-03-04 10:12:10|36.68|36.6|36.68|36.6|36.73|36.65|36.67|36.59|10
1646388740000|2022-03-04 10:12:20|||||||||2
1646388750000|2022-03-04 10:12:30|36.66|36.58|36.66|36.58|36.73|36.65|36.66|36.58|13
1646388760000|2022-03-04 10:12:40|36.65|36.57|36.61|36.53|36.65|36.57|36.61|36.53|6
1646388770000|2022-03-04 10:12:50|36.64|36.56|36.71|36.63|36.71|36.63|36.64|36.56|10
1646388780000|2022-03-04 10:13:00|36.69|36.61|36.68|36.6|36.71|36.63|36.64|36.56|15
1646388790000|2022-03-04 10:13:10|36.66|36.58|36.69|36.61|36.69|36.61|36.66|36.58|29
1646388800000|2022-03-04 10:13:20|36.68|36.6|36.66|36.58|36.69|36.61|36.66|36.58|16
1646388810000|2022-03-04 10:13:30|36.64|36.56|36.61|36.53|36.64|36.56|36.59|36.51|6
1646388820000|2022-03-04 10:13:40|36.62|36.54|36.58|36.5|36.62|36.54|36.58|36.5|7
1646388830000|2022-03-04 10:13:50|36.59|36.51|36.64|36.56|36.64|36.56|36.58|36.5|10
1646388840000|2022-03-04 10:14:00|36.66|36.58|36.66|36.58|36.66|36.58|36.63|36.55|11
1646388850000|2022-03-04 10:14:10|36.68|36.6|36.58|36.5|36.68|36.6|36.58|36.5|12
1646388860000|2022-03-04 10:14:20|36.56|36.48|36.57|36.49|36.57|36.49|36.56|36.48|5
1646388870000|2022-03-04 10:14:30|36.58|36.5|36.63|36.55|36.63|36.55|36.58|36.5|3
1646388880000|2022-03-04 10:14:40|36.62|36.54|36.61|36.53|36.62|36.54|36.61|36.53|1
1646388890000|2022-03-04 10:14:50|36.62|36.54|36.63|36.55|36.63|36.55|36.61|36.53|5
1646388900000|2022-03-04 10:15:00|36.58|36.5|36.58|36.5|36.58|36.5|36.58|36.5|10
1646388920000|2022-03-04 10:15:20|36.57|36.49|36.56|36.48|36.57|36.49|36.51|36.43|17
1646388930000|2022-03-04 10:15:30|36.55|36.47|36.49|36.41|36.56|36.48|36.49|36.41|11
1646388940000|2022-03-04 10:15:40|36.46|36.38|36.41|36.33|36.46|36.38|36.4|36.32|10
1646388950000|2022-03-04 10:15:50|36.42|36.34|36.32|36.24|36.42|36.34|36.3|36.22|9
1646388960000|2022-03-04 10:16:00|36.31|36.23|36.3|36.22|36.34|36.26|36.3|36.22|2
1646388970000|2022-03-04 10:16:10|36.29|36.21|36.3|36.22|36.3|36.22|36.25|36.17|13
1646388980000|2022-03-04 10:16:20|36.32|36.24|36.32|36.24|36.34|36.26|36.32|36.24|5
1646388990000|2022-03-04 10:16:30|36.31|36.23|36.37|36.29|36.37|36.29|36.31|36.23|12
1646389000000|2022-03-04 10:16:40|36.32|36.24|36.32|36.24|36.32|36.24|36.32|36.24|8
1646389010000|2022-03-04 10:16:50|36.35|36.27|36.38|36.3|36.42|36.34|36.35|36.27|33
1646389020000|2022-03-04 10:17:00|36.39|36.31|36.37|36.29|36.39|36.31|36.37|36.29|13
1646389030000|2022-03-04 10:17:10|36.39|36.31|36.49|36.41|36.49|36.41|36.39|36.31|29
1646389040000|2022-03-04 10:17:20|36.46|36.38|36.46|36.38|36.49|36.41|36.44|36.36|2
1646389050000|2022-03-04 10:17:30|36.44|36.36|36.43|36.35|36.46|36.38|36.42|36.34|12
1646389060000|2022-03-04 10:17:40|36.42|36.34|36.35|36.27|36.47|36.39|36.35|36.27|23
1646389070000|2022-03-04 10:17:50|36.31|36.23|36.3|36.22|36.31|36.23|36.3|36.22|6
1646389080000|2022-03-04 10:18:00|36.29|36.21|36.3|36.22|36.3|36.22|36.29|36.21|18
1646389090000|2022-03-04 10:18:10|36.28|36.2|36.23|36.15|36.29|36.21|36.23|36.15|7
1646389100000|2022-03-04 10:18:20|36.25|36.17|36.29|36.21|36.29|36.21|36.25|36.17|14
1646389120000|2022-03-04 10:18:40|36.34|36.26|36.34|36.26|36.34|36.26|36.33|36.25|25
1646389130000|2022-03-04 10:18:50|36.33|36.25|36.27|36.19|36.33|36.25|36.27|36.19|1
1646389140000|2022-03-04 10:19:00|36.28|36.2|36.19|36.11|36.28|36.2|36.19|36.11|23
1646389150000|2022-03-04 10:19:10|36.14|36.06|36.14|36.06|36.18|36.1|36.14|36.06|20
1646389160000|2022-03-04 10:19:20|36.13|36.05|36.1|36.02|36.14|36.06|36.09|36.01|18
1646389170000|2022-03-04 10:19:30|36.14|36.06|36.19|36.11|36.19|36.11|36.12|36.04|25
1646389180000|2022-03-04 10:19:40|36.22|36.14|36.22|36.14|36.22|36.14|36.21|36.13|13
1646389190000|2022-03-04 10:19:50|36.24|36.16|36.22|36.14|36.27|36.19|36.22|36.14|11
1646389200000|2022-03-04 10:20:00|36.24|36.16|36.24|36.16|36.24|36.16|36.23|36.15|6
1646389210000|2022-03-04 10:20:10|36.26|36.18|36.31|36.23|36.36|36.28|36.26|36.18|128
1646389220000|2022-03-04 10:20:20|36.3|36.22|36.27|36.19|36.31|36.23|36.27|36.19|6
1646389230000|2022-03-04 10:20:30|36.26|36.18|36.27|36.19|36.29|36.21|36.24|36.16|10
1646389240000|2022-03-04 10:20:40|36.25|36.17|36.26|36.18|36.29|36.21|36.24|36.16|10
1646389250000|2022-03-04 10:20:50|36.27|36.19|36.25|36.17|36.29|36.21|36.25|36.17|9
1646389260000|2022-03-04 10:21:00|36.24|36.16|36.15|36.07|36.24|36.16|36.14|36.06|12
1646389270000|2022-03-04 10:21:10|36.12|36.04|36.19|36.11|36.19|36.11|36.12|36.04|21
1646389280000|2022-03-04 10:21:20|36.18|36.1|36.13|36.05|36.19|36.11|36.12|36.04|4
1646389290000|2022-03-04 10:21:30|36.12|36.04|36.05|35.97|36.12|36.04|36.05|35.97|38
1646389300000|2022-03-04 10:21:40|36.06|35.98|36.06|35.98|36.09|36.01|36.05|35.97|10
1646389310000|2022-03-04 10:21:50|36.07|35.99|36.06|35.98|36.07|35.99|36.05|35.97|14
1646389320000|2022-03-04 10:22:00|36.07|35.99|36.07|35.99|36.07|35.99|36.06|35.98|26
1646389330000|2022-03-04 10:22:10|36.05|35.97|36.09|36.01|36.1|36.02|36.02|35.94|72
1646389340000|2022-03-04 10:22:20|36.1|36.02|36.1|36.02|36.15|36.07|36.1|36.02|11
1646389350000|2022-03-04 10:22:30|36.11|36.03|36.1|36.02|36.13|36.05|36.1|36.02|1
1646389360000|2022-03-04 10:22:40|36.09|36.01|36.09|36.01|36.09|36.01|36.09|36.01|8
1646389370000|2022-03-04 10:22:50|36.1|36.02|36.07|35.99|36.1|36.02|36.07|35.99|8
1646389380000|2022-03-04 10:23:00|36.09|36.01|36.12|36.04|36.14|36.06|36.09|36.01|13
1646389390000|2022-03-04 10:23:10|36.09|36.01|36.14|36.06|36.14|36.06|36.09|36.01|32
1646389400000|2022-03-04 10:23:20|||||||||52
1646389410000|2022-03-04 10:23:30|36.1|36.02|36.14|36.06|36.14|36.06|36.1|36.02|1
1646389420000|2022-03-04 10:23:40|36.13|36.05|36.08|36|36.13|36.05|36.07|35.99|51
1646389430000|2022-03-04 10:23:50|36.07|35.99|36.09|36.01|36.1|36.02|36.07|35.99|6
1646389440000|2022-03-04 10:24:00|36.08|36|36.07|35.99|36.12|36.04|36.06|35.98|11
1646389450000|2022-03-04 10:24:10|36.08|36|36.08|36|36.1|36.02|36.07|35.99|0
1646389460000|2022-03-04 10:24:20|36.07|35.99|36.07|35.99|36.11|36.03|36.06|35.98|2
1646389470000|2022-03-04 10:24:30|36.08|36|36.07|35.99|36.08|36|36.07|35.99|0
1646389480000|2022-03-04 10:24:40|36.06|35.98|36.05|35.97|36.07|35.99|36.02|35.94|7
1646389500000|2022-03-04 10:25:00|36.02|35.94|36.02|35.94|36.02|35.94|36|35.92|9
1646389510000|2022-03-04 10:25:10|36|35.92|36|35.92|36.05|35.97|36|35.92|6
1646389520000|2022-03-04 10:25:20|36.02|35.94|36|35.92|36.02|35.94|36|35.92|69
1646389530000|2022-03-04 10:25:30|36.02|35.94|36.1|36.02|36.1|36.02|36.02|35.94|53
1646389540000|2022-03-04 10:25:40|36.09|36.01|36.03|35.95|36.09|36.01|36.03|35.95|69
1646389550000|2022-03-04 10:25:50|36.04|35.96|36.07|35.99|36.09|36.01|36.04|35.96|7
1646389560000|2022-03-04 10:26:00|36.08|36|36.08|36|36.08|36|36.03|35.95|43
1646389570000|2022-03-04 10:26:10|36.12|36.04|36.08|36|36.12|36.04|36.08|36|70
1646389580000|2022-03-04 10:26:20|36.06|35.98|36.08|36|36.08|36|36.06|35.98|25
1646389590000|2022-03-04 10:26:30|36.07|35.99|36.1|36.02|36.1|36.02|36.07|35.99|2
1646389600000|2022-03-04 10:26:40|36.09|36.01|36.08|36|36.09|36.01|36.08|36|30
1646389610000|2022-03-04 10:26:50|36.07|35.99|36.06|35.98|36.07|35.99|36.05|35.97|71
1646389620000|2022-03-04 10:27:00|36.08|36|36.05|35.97|36.08|36|36.05|35.97|19
1646389630000|2022-03-04 10:27:10|36.06|35.98|36.05|35.97|36.06|35.98|36.05|35.97|0
1646389640000|2022-03-04 10:27:20|36.03|35.95|36.05|35.97|36.05|35.97|36.03|35.95|40
1646389650000|2022-03-04 10:27:30|36.06|35.98|36.03|35.95|36.08|36|36.03|35.95|45
1646389660000|2022-03-04 10:27:40|36.04|35.96|36.06|35.98|36.06|35.98|36.03|35.95|10
1646389670000|2022-03-04 10:27:50|36.03|35.95|36.06|35.98|36.06|35.98|36.03|35.95|11
1646389680000|2022-03-04 10:28:00|36.04|35.96|36.01|35.93|36.06|35.98|36.01|35.93|7
1646389690000|2022-03-04 10:28:10|||||||||1
1646389700000|2022-03-04 10:28:20|36.02|35.94|36.01|35.93|36.02|35.94|36|35.92|1
1646389710000|2022-03-04 10:28:30|36|35.92|36|35.92|36.01|35.93|36|35.92|0
1646389720000|2022-03-04 10:28:40|36.01|35.93|36.01|35.93|36.03|35.95|36|35.92|6
1646389730000|2022-03-04 10:28:50|36|35.92|36|35.92|36.01|35.93|36|35.92|0
1646389740000|2022-03-04 10:29:00|35.98|35.9|35.91|35.83|35.98|35.9|35.88|35.8|54
1646389750000|2022-03-04 10:29:10|35.93|35.85|35.93|35.85|35.93|35.85|35.9|35.82|1
1646389760000|2022-03-04 10:29:20|35.95|35.87|35.9|35.82|35.95|35.87|35.9|35.82|6
1646389780000|2022-03-04 10:29:40|35.88|35.8|35.9|35.82|35.9|35.82|35.88|35.8|1
1646389790000|2022-03-04 10:29:50|||||||||1
1646389800000|2022-03-04 10:30:00|35.88|35.8|35.98|35.9|36|35.92|35.88|35.8|15
1646389810000|2022-03-04 10:30:10|35.96|35.88|35.93|35.85|35.96|35.88|35.91|35.83|10
1646389820000|2022-03-04 10:30:20|35.95|35.87|35.95|35.87|35.96|35.88|35.91|35.83|65
1646389830000|2022-03-04 10:30:30|35.91|35.83|35.95|35.87|35.95|35.87|35.91|35.83|62
1646389840000|2022-03-04 10:30:40|35.96|35.88|36.01|35.93|36.04|35.96|35.96|35.88|18
1646389850000|2022-03-04 10:30:50|36.02|35.94|36|35.92|36.03|35.95|36|35.92|131
1646389860000|2022-03-04 10:31:00|35.98|35.9|36.01|35.93|36.01|35.93|35.98|35.9|16
1646389870000|2022-03-04 10:31:10|36.03|35.95|36.03|35.95|36.06|35.98|36|35.92|40
1646389880000|2022-03-04 10:31:20|36.02|35.94|36.01|35.93|36.03|35.95|36|35.92|21
1646389890000|2022-03-04 10:31:30|36|35.92|36|35.92|36.01|35.93|36|35.92|6
1646389900000|2022-03-04 10:31:40|36.01|35.93|36.01|35.93|36.05|35.97|36|35.92|33
1646389910000|2022-03-04 10:31:50|36.04|35.96|36.04|35.96|36.05|35.97|36.01|35.93|5
1646389920000|2022-03-04 10:32:00|36.05|35.97|36.05|35.97|36.05|35.97|36.01|35.93|2
1646389930000|2022-03-04 10:32:10|36.1|36.02|36.08|36|36.1|36.02|36.05|35.97|46
1646389940000|2022-03-04 10:32:20|36.06|35.98|36.08|36|36.08|36|36.06|35.98|0
1646389950000|2022-03-04 10:32:30|36.06|35.98|36.08|36|36.08|36|36.05|35.97|20
1646389960000|2022-03-04 10:32:40|36.06|35.98|36.02|35.94|36.06|35.98|36.02|35.94|31
1646389970000|2022-03-04 10:32:50|36.01|35.93|36.03|35.95|36.03|35.95|36.01|35.93|20
1646389980000|2022-03-04 10:33:00|36.04|35.96|36.08|36|36.08|36|36.03|35.95|72
1646389990000|2022-03-04 10:33:10|36.04|35.96|36.03|35.95|36.04|35.96|36.01|35.93|22
1646390000000|2022-03-04 10:33:20|36.02|35.94|36.03|35.95|36.03|35.95|36.01|35.93|5
1646390010000|2022-03-04 10:33:30|36.02|35.94|35.99|35.91|36.02|35.94|35.99|35.91|6
1646390020000|2022-03-04 10:33:40|36|35.92|36.03|35.95|36.03|35.95|36|35.92|1
1646390030000|2022-03-04 10:33:50|36.02|35.94|35.98|35.9|36.03|35.95|35.97|35.89|7
1646390040000|2022-03-04 10:34:00|35.99|35.91|35.96|35.88|35.99|35.91|35.96|35.88|2
1646390050000|2022-03-04 10:34:10|35.98|35.9|35.98|35.9|35.99|35.91|35.96|35.88|32
1646390060000|2022-03-04 10:34:20|35.97|35.89|35.99|35.91|35.99|35.91|35.96|35.88|17
1646390070000|2022-03-04 10:34:30|35.98|35.9|35.96|35.88|35.98|35.9|35.95|35.87|29
1646390080000|2022-03-04 10:34:40|35.98|35.9|35.96|35.88|35.98|35.9|35.96|35.88|43
1646390090000|2022-03-04 10:34:50|35.99|35.91|36.01|35.93|36.02|35.94|35.99|35.91|54
1646390100000|2022-03-04 10:35:00|36.03|35.95|35.99|35.91|36.06|35.98|35.98|35.9|28
1646390110000|2022-03-04 10:35:10|36|35.92|35.99|35.91|36.01|35.93|35.98|35.9|20
1646390120000|2022-03-04 10:35:20|36.01|35.93|36.01|35.93|36.03|35.95|36.01|35.93|51
1646390130000|2022-03-04 10:35:30|36.03|35.95|36.01|35.93|36.03|35.95|36.01|35.93|16
1646390140000|2022-03-04 10:35:40|35.99|35.91|36.04|35.96|36.04|35.96|35.99|35.91|38
1646390150000|2022-03-04 10:35:50|36.03|35.95|36.03|35.95|36.03|35.95|36.03|35.95|18
1646390160000|2022-03-04 10:36:00|36.01|35.93|36.01|35.93|36.06|35.98|36.01|35.93|7
1646390170000|2022-03-04 10:36:10|35.98|35.9|35.96|35.88|35.98|35.9|35.96|35.88|39
1646390180000|2022-03-04 10:36:20|36|35.92|35.98|35.9|36|35.92|35.96|35.88|9
1646390190000|2022-03-04 10:36:30|35.99|35.91|35.93|35.85|35.99|35.91|35.91|35.83|80
1646390200000|2022-03-04 10:36:40|35.94|35.86|35.97|35.89|35.99|35.91|35.94|35.86|23
1646390210000|2022-03-04 10:36:50|35.96|35.88|35.94|35.86|35.97|35.89|35.94|35.86|0
1646390220000|2022-03-04 10:37:00|35.96|35.88|35.98|35.9|35.99|35.91|35.96|35.88|2
1646390230000|2022-03-04 10:37:10|35.96|35.88|35.94|35.86|35.98|35.9|35.94|35.86|6
1646390240000|2022-03-04 10:37:20|35.95|35.87|35.89|35.81|36.01|35.93|35.89|35.81|25
1646390250000|2022-03-04 10:37:30|35.88|35.8|35.89|35.81|35.93|35.85|35.88|35.8|7
1646390260000|2022-03-04 10:37:40|35.88|35.8|35.91|35.83|35.91|35.83|35.87|35.79|9
1646390270000|2022-03-04 10:37:50|35.93|35.85|35.96|35.88|35.96|35.88|35.93|35.85|7
1646390280000|2022-03-04 10:38:00|35.93|35.85|35.93|35.85|35.95|35.87|35.91|35.83|12
1646390290000|2022-03-04 10:38:10|35.91|35.83|35.94|35.86|35.94|35.86|35.91|35.83|0
1646390300000|2022-03-04 10:38:20|35.91|35.83|35.96|35.88|35.96|35.88|35.91|35.83|15
1646390310000|2022-03-04 10:38:30|35.97|35.89|35.91|35.83|35.99|35.91|35.91|35.83|6
1646390320000|2022-03-04 10:38:40|35.93|35.85|35.91|35.83|35.94|35.86|35.91|35.83|7
1646390330000|2022-03-04 10:38:50|35.92|35.84|35.91|35.83|35.93|35.85|35.91|35.83|5
1646390340000|2022-03-04 10:39:00|35.92|35.84|35.98|35.9|35.98|35.9|35.92|35.84|5
1646390350000|2022-03-04 10:39:10|35.97|35.89|35.93|35.85|35.98|35.9|35.91|35.83|5
1646390360000|2022-03-04 10:39:20|35.94|35.86|35.98|35.9|35.98|35.9|35.94|35.86|25
1646390370000|2022-03-04 10:39:30|35.96|35.88|35.98|35.9|35.98|35.9|35.94|35.86|13
1646390380000|2022-03-04 10:39:40|35.99|35.91|36.03|35.95|36.03|35.95|35.98|35.9|24
1646390390000|2022-03-04 10:39:50|36.04|35.96|36.04|35.96|36.04|35.96|36.04|35.96|32
1646390400000|2022-03-04 10:40:00|36.03|35.95|36.04|35.96|36.06|35.98|36.03|35.95|5
1646390410000|2022-03-04 10:40:10|36.06|35.98|36.06|35.98|36.09|36.01|36.04|35.96|9
1646390420000|2022-03-04 10:40:20|36.08|36|36.06|35.98|36.08|36|36.04|35.96|0
1646390430000|2022-03-04 10:40:30|36.07|35.99|36.06|35.98|36.09|36.01|36.06|35.98|10
1646390440000|2022-03-04 10:40:40|36.08|36|36.08|36|36.09|36.01|36.08|36|38
1646390450000|2022-03-04 10:40:50|36.06|35.98|36.04|35.96|36.08|36|36.04|35.96|4
1646390460000|2022-03-04 10:41:00|36.06|35.98|36.08|36|36.08|36|36.04|35.96|31
1646390480000|2022-03-04 10:41:20|36.07|35.99|36.03|35.95|36.08|36|36.03|35.95|8
1646390490000|2022-03-04 10:41:30|36.04|35.96|36.06|35.98|36.08|36|36.04|35.96|6
1646390500000|2022-03-04 10:41:40|36.04|35.96|36.06|35.98|36.07|35.99|36.02|35.94|34
1646390510000|2022-03-04 10:41:50|36.04|35.96|36.02|35.94|36.04|35.96|36.02|35.94|0
1646390520000|2022-03-04 10:42:00|36.06|35.98|35.97|35.89|36.06|35.98|35.97|35.89|40
1646390530000|2022-03-04 10:42:10|35.96|35.88|35.97|35.89|36.01|35.93|35.96|35.88|14
1646390540000|2022-03-04 10:42:20|36|35.92|36.01|35.93|36.01|35.93|35.97|35.89|3
1646390550000|2022-03-04 10:42:30|36.02|35.94|36.02|35.94|36.03|35.95|36.01|35.93|2
1646390560000|2022-03-04 10:42:40|36.01|35.93|35.99|35.91|36.02|35.94|35.99|35.91|6
1646390570000|2022-03-04 10:42:50|35.97|35.89|35.99|35.91|35.99|35.91|35.96|35.88|0
1646390580000|2022-03-04 10:43:00|35.97|35.89|35.94|35.86|35.97|35.89|35.94|35.86|8
1646390590000|2022-03-04 10:43:10|35.96|35.88|35.96|35.88|35.99|35.91|35.96|35.88|2
1646390600000|2022-03-04 10:43:20|35.99|35.91|35.99|35.91|35.99|35.91|35.99|35.91|0
1646390610000|2022-03-04 10:43:30|36|35.92|36.05|35.97|36.05|35.97|36|35.92|1
1646390620000|2022-03-04 10:43:40|36.06|35.98|36.05|35.97|36.06|35.98|36.04|35.96|9
1646390630000|2022-03-04 10:43:50|36.04|35.96|36.01|35.93|36.04|35.96|35.99|35.91|1
1646390640000|2022-03-04 10:44:00|36.02|35.94|36.04|35.96|36.06|35.98|36.02|35.94|9
1646390650000|2022-03-04 10:44:10|36.02|35.94|36.01|35.93|36.04|35.96|36.01|35.93|4
1646390660000|2022-03-04 10:44:20|36.02|35.94|36.02|35.94|36.02|35.94|36.02|35.94|5
1646390670000|2022-03-04 10:44:30|36.04|35.96|36.06|35.98|36.06|35.98|36.04|35.96|2
1646390680000|2022-03-04 10:44:40|36.05|35.97|36.07|35.99|36.11|36.03|36.05|35.97|79
1646390690000|2022-03-04 10:44:50|36.06|35.98|36.07|35.99|36.1|36.02|36.06|35.98|11
1646390700000|2022-03-04 10:45:00|36.06|35.98|36.11|36.03|36.11|36.03|36.06|35.98|21
1646390710000|2022-03-04 10:45:10|36.09|36.01|36.09|36.01|36.11|36.03|36.06|35.98|38
1646390720000|2022-03-04 10:45:20|36.1|36.02|36.09|36.01|36.11|36.03|36.09|36.01|25
1646390730000|2022-03-04 10:45:30|36.07|35.99|36.09|36.01|36.09|36.01|36.04|35.96|44
1646390740000|2022-03-04 10:45:40|36.11|36.03|36.11|36.03|36.11|36.03|36.1|36.02|9
1646390750000|2022-03-04 10:45:50|36.13|36.05|36.11|36.03|36.13|36.05|36.11|36.03|4
1646390760000|2022-03-04 10:46:00|36.1|36.02|36.11|36.03|36.11|36.03|36.1|36.02|1
1646390770000|2022-03-04 10:46:10|36.1|36.02|36.11|36.03|36.11|36.03|36.1|36.02|5
1646390780000|2022-03-04 10:46:20|36.07|35.99|36.07|35.99|36.1|36.02|36.07|35.99|10
1646390790000|2022-03-04 10:46:30|36.06|35.98|36.06|35.98|36.06|35.98|36.06|35.98|0
1646390800000|2022-03-04 10:46:40|36.07|35.99|36.06|35.98|36.07|35.99|36.06|35.98|6
1646390810000|2022-03-04 10:46:50|36.07|35.99|36.07|35.99|36.07|35.99|36.07|35.99|0
1646390820000|2022-03-04 10:47:00|36.11|36.03|36.07|35.99|36.11|36.03|36.07|35.99|2
1646390830000|2022-03-04 10:47:10|36.08|36|36.11|36.03|36.12|36.04|36.08|36|29
1646390840000|2022-03-04 10:47:20|36.09|36.01|36.11|36.03|36.12|36.04|36.09|36.01|21
1646390850000|2022-03-04 10:47:30|36.09|36.01|36.11|36.03|36.11|36.03|36.09|36.01|38
1646390860000|2022-03-04 10:47:40|36.09|36.01|36.09|36.01|36.1|36.02|36.07|35.99|2
1646390870000|2022-03-04 10:47:50|36.1|36.02|36.11|36.03|36.11|36.03|36.09|36.01|9
1646390900000|2022-03-04 10:48:20|36.09|36.01|36.07|35.99|36.09|36.01|36.07|35.99|23
1646390910000|2022-03-04 10:48:30|36.09|36.01|36.09|36.01|36.09|36.01|36.07|35.99|0
1646390920000|2022-03-04 10:48:40|36.07|35.99|36.07|35.99|36.07|35.99|36.07|35.99|5
1646390930000|2022-03-04 10:48:50|36.06|35.98|36.07|35.99|36.07|35.99|36.06|35.98|8
1646390940000|2022-03-04 10:49:00|36.06|35.98|36.04|35.96|36.06|35.98|36.04|35.96|8
1646390950000|2022-03-04 10:49:10|36.05|35.97|36.05|35.97|36.06|35.98|36.04|35.96|7
1646390960000|2022-03-04 10:49:20|36.06|35.98|36.06|35.98|36.07|35.99|36.04|35.96|2
1646390970000|2022-03-04 10:49:30|36.04|35.96|36.04|35.96|36.07|35.99|36.04|35.96|21
1646390980000|2022-03-04 10:49:40|36.06|35.98|36.08|36|36.08|36|36.06|35.98|8
1646390990000|2022-03-04 10:49:50|36.09|36.01|36.07|35.99|36.11|36.03|36.06|35.98|1
1646391000000|2022-03-04 10:50:00|36.08|36|36.07|35.99|36.11|36.03|36.07|35.99|0
1646391010000|2022-03-04 10:50:10|36.06|35.98|36.06|35.98|36.06|35.98|36.04|35.96|7
1646391020000|2022-03-04 10:50:20|36.07|35.99|36.07|35.99|36.07|35.99|36.06|35.98|13
1646391030000|2022-03-04 10:50:30|36.06|35.98|36.06|35.98|36.09|36.01|36.06|35.98|22
1646391040000|2022-03-04 10:50:40|36.09|36.01|36.11|36.03|36.11|36.03|36.09|36.01|2
1646391050000|2022-03-04 10:50:50|||||||||43
1646391060000|2022-03-04 10:51:00|36.12|36.04|36.12|36.04|36.16|36.08|36.11|36.03|27
1646391070000|2022-03-04 10:51:10|36.11|36.03|36.12|36.04|36.12|36.04|36.11|36.03|3
1646391080000|2022-03-04 10:51:20|36.11|36.03|36.11|36.03|36.12|36.04|36.11|36.03|0
1646391090000|2022-03-04 10:51:30|36.12|36.04|36.11|36.03|36.13|36.05|36.11|36.03|8
1646391100000|2022-03-04 10:51:40|36.12|36.04|36.11|36.03|36.12|36.04|36.11|36.03|0
1646391110000|2022-03-04 10:51:50|36.12|36.04|36.11|36.03|36.13|36.05|36.09|36.01|3
1646391120000|2022-03-04 10:52:00|36.1|36.02|36.11|36.03|36.12|36.04|36.09|36.01|9
1646391130000|2022-03-04 10:52:10|36.12|36.04|36.12|36.04|36.12|36.04|36.12|36.04|0
1646391140000|2022-03-04 10:52:20|36.11|36.03|36.11|36.03|36.11|36.03|36.1|36.02|9
1646391150000|2022-03-04 10:52:30|36.09|36.01|36.09|36.01|36.09|36.01|36.09|36.01|22
1646391170000|2022-03-04 10:52:50|36.08|36|36.09|36.01|36.09|36.01|36.04|35.96|17
1646391180000|2022-03-04 10:53:00|36.11|36.03|36.1|36.02|36.11|36.03|36.1|36.02|46
1646391190000|2022-03-04 10:53:10|36.09|36.01|36.11|36.03|36.11|36.03|36.09|36.01|7
1646391200000|2022-03-04 10:53:20|36.09|36.01|36.09|36.01|36.09|36.01|36.09|36.01|9
1646391210000|2022-03-04 10:53:30|36.11|36.03|36.16|36.08|36.16|36.08|36.11|36.03|19
1646391220000|2022-03-04 10:53:40|36.17|36.09|36.19|36.11|36.22|36.14|36.17|36.09|19
1646391230000|2022-03-04 10:53:50|36.17|36.09|36.21|36.13|36.22|36.14|36.17|36.09|7
1646391240000|2022-03-04 10:54:00|36.22|36.14|36.21|36.13|36.22|36.14|36.21|36.13|0
1646391250000|2022-03-04 10:54:10|36.22|36.14|36.22|36.14|36.24|36.16|36.22|36.14|0
1646391260000|2022-03-04 10:54:20|36.21|36.13|36.22|36.14|36.24|36.16|36.21|36.13|52
1646391270000|2022-03-04 10:54:30|36.24|36.16|36.27|36.19|36.27|36.19|36.24|36.16|22
1646391280000|2022-03-04 10:54:40|36.26|36.18|36.27|36.19|36.27|36.19|36.26|36.18|6
1646391290000|2022-03-04 10:54:50|36.29|36.21|36.32|36.24|36.32|36.24|36.27|36.19|22
1646391300000|2022-03-04 10:55:00|36.34|36.26|36.34|36.26|36.34|36.26|36.32|36.24|24
1646391310000|2022-03-04 10:55:10|36.35|36.27|36.34|36.26|36.36|36.28|36.34|36.26|4
1646391320000|2022-03-04 10:55:20|36.35|36.27|36.32|36.24|36.36|36.28|36.3|36.22|32
1646391330000|2022-03-04 10:55:30|36.29|36.21|36.3|36.22|36.34|36.26|36.29|36.21|28
1646391340000|2022-03-04 10:55:40|36.29|36.21|36.31|36.23|36.31|36.23|36.29|36.21|10
1646391350000|2022-03-04 10:55:50|36.29|36.21|36.31|36.23|36.31|36.23|36.29|36.21|7
1646391360000|2022-03-04 10:56:00|36.29|36.21|36.31|36.23|36.31|36.23|36.29|36.21|11
1646391370000|2022-03-04 10:56:10|||||||||14
1646391380000|2022-03-04 10:56:20|36.34|36.26|36.33|36.25|36.34|36.26|36.31|36.23|33
1646391390000|2022-03-04 10:56:30|36.34|36.26|36.37|36.29|36.38|36.3|36.33|36.25|17
1646391400000|2022-03-04 10:56:40|36.38|36.3|36.39|36.31|36.39|36.31|36.38|36.3|27
1646391410000|2022-03-04 10:56:50|36.38|36.3|36.38|36.3|36.39|36.31|36.36|36.28|54
1646391420000|2022-03-04 10:57:00|36.34|36.26|36.28|36.2|36.34|36.26|36.28|36.2|6
1646391430000|2022-03-04 10:57:10|36.24|36.16|36.28|36.2|36.28|36.2|36.24|36.16|22
1646391440000|2022-03-04 10:57:20|36.26|36.18|36.28|36.2|36.31|36.23|36.26|36.18|23
1646391450000|2022-03-04 10:57:30|36.29|36.21|36.28|36.2|36.31|36.23|36.28|36.2|29
1646391460000|2022-03-04 10:57:40|36.25|36.17|36.28|36.2|36.28|36.2|36.24|36.16|5
1646391470000|2022-03-04 10:57:50|36.25|36.17|36.28|36.2|36.28|36.2|36.25|36.17|9
1646391480000|2022-03-04 10:58:00|36.29|36.21|36.34|36.26|36.34|36.26|36.29|36.21|40
1646391490000|2022-03-04 10:58:10|||||||||2
1646391500000|2022-03-04 10:58:20|36.36|36.28|36.34|36.26|36.36|36.28|36.34|36.26|5
1646391510000|2022-03-04 10:58:30|36.32|36.24|36.29|36.21|36.32|36.24|36.28|36.2|5
1646391520000|2022-03-04 10:58:40|36.27|36.19|36.29|36.21|36.29|36.21|36.24|36.16|6
1646391530000|2022-03-04 10:58:50|36.3|36.22|36.29|36.21|36.35|36.27|36.29|36.21|20
1646391540000|2022-03-04 10:59:00|36.31|36.23|36.36|36.28|36.36|36.28|36.31|36.23|18
1646391550000|2022-03-04 10:59:10|36.37|36.29|36.38|36.3|36.4|36.32|36.36|36.28|1
1646391560000|2022-03-04 10:59:20|36.4|36.32|36.38|36.3|36.4|36.32|36.38|36.3|19
1646391570000|2022-03-04 10:59:30|36.4|36.32|36.38|36.3|36.41|36.33|36.38|36.3|12
1646391580000|2022-03-04 10:59:40|36.39|36.31|36.38|36.3|36.41|36.33|36.38|36.3|50
1646391590000|2022-03-04 10:59:50|36.4|36.32|36.38|36.3|36.4|36.32|36.38|36.3|9
1646391600000|2022-03-04 11:00:00|36.36|36.28|36.38|36.3|36.38|36.3|36.36|36.28|21
1646391610000|2022-03-04 11:00:10|36.4|36.32|36.42|36.34|36.43|36.35|36.38|36.3|23
1646391620000|2022-03-04 11:00:20|36.43|36.35|36.38|36.3|36.43|36.35|36.38|36.3|3
1646391630000|2022-03-04 11:00:30|36.4|36.32|36.41|36.33|36.41|36.33|36.38|36.3|0
1646391640000|2022-03-04 11:00:40|36.38|36.3|36.33|36.25|36.38|36.3|36.33|36.25|12
1646391650000|2022-03-04 11:00:50|36.35|36.27|36.33|36.25|36.35|36.27|36.31|36.23|4
1646391660000|2022-03-04 11:01:00|36.32|36.24|36.28|36.2|36.33|36.25|36.28|36.2|6
1646391670000|2022-03-04 11:01:10|36.3|36.22|36.32|36.24|36.32|36.24|36.3|36.22|0
1646391680000|2022-03-04 11:01:20|36.31|36.23|36.31|36.23|36.31|36.23|36.28|36.2|8
1646391690000|2022-03-04 11:01:30|36.33|36.25|36.35|36.27|36.35|36.27|36.33|36.25|1
1646391700000|2022-03-04 11:01:40|36.33|36.25|36.32|36.24|36.35|36.27|36.32|36.24|0
1646391710000|2022-03-04 11:01:50|36.31|36.23|36.32|36.24|36.35|36.27|36.31|36.23|2
1646391720000|2022-03-04 11:02:00|36.31|36.23|36.31|36.23|36.35|36.27|36.31|36.23|6
1646391730000|2022-03-04 11:02:10|36.33|36.25|36.33|36.25|36.33|36.25|36.32|36.24|0
1646391740000|2022-03-04 11:02:20|36.32|36.24|36.35|36.27|36.35|36.27|36.31|36.23|5
1646391750000|2022-03-04 11:02:30|36.33|36.25|36.36|36.28|36.36|36.28|36.33|36.25|5
1646391760000|2022-03-04 11:02:40|36.38|36.3|36.38|36.3|36.38|36.3|36.36|36.28|2
1646391770000|2022-03-04 11:02:50|36.37|36.29|36.4|36.32|36.41|36.33|36.37|36.29|5
1646391780000|2022-03-04 11:03:00|36.41|36.33|36.43|36.35|36.43|36.35|36.38|36.3|5
1646391790000|2022-03-04 11:03:10|36.45|36.37|36.5|36.42|36.5|36.42|36.45|36.37|124
1646391800000|2022-03-04 11:03:20|36.51|36.43|36.6|36.52|36.6|36.52|36.51|36.43|3
1646391810000|2022-03-04 11:03:30|36.59|36.51|36.56|36.48|36.6|36.52|36.56|36.48|3
1646391820000|2022-03-04 11:03:40|36.54|36.46|36.49|36.41|36.54|36.46|36.49|36.41|10
1646391830000|2022-03-04 11:03:50|36.5|36.42|36.48|36.4|36.5|36.42|36.46|36.38|0
1646391840000|2022-03-04 11:04:00|36.46|36.38|36.46|36.38|36.48|36.4|36.43|36.35|1
1646391850000|2022-03-04 11:04:10|36.45|36.37|36.48|36.4|36.5|36.42|36.43|36.35|6
1646391860000|2022-03-04 11:04:20|36.46|36.38|36.42|36.34|36.48|36.4|36.4|36.32|131
1646391870000|2022-03-04 11:04:30|36.41|36.33|36.38|36.3|36.43|36.35|36.38|36.3|101
1646391880000|2022-03-04 11:04:40|36.36|36.28|36.36|36.28|36.39|36.31|36.36|36.28|6
1646391890000|2022-03-04 11:04:50|36.35|36.27|36.35|36.27|36.36|36.28|36.35|36.27|0
1646391900000|2022-03-04 11:05:00|36.36|36.28|36.35|36.27|36.36|36.28|36.34|36.26|4
1646391910000|2022-03-04 11:05:10|36.36|36.28|36.34|36.26|36.38|36.3|36.34|36.26|50
1646391920000|2022-03-04 11:05:20|36.33|36.25|36.38|36.3|36.38|36.3|36.29|36.21|18
1646391930000|2022-03-04 11:05:30|36.39|36.31|36.35|36.27|36.39|36.31|36.34|36.26|57
1646391940000|2022-03-04 11:05:40|36.38|36.3|36.39|36.31|36.39|36.31|36.38|36.3|0
1646391950000|2022-03-04 11:05:50|36.37|36.29|36.39|36.31|36.39|36.31|36.37|36.29|14
1646391960000|2022-03-04 11:06:00|36.43|36.35|36.45|36.37|36.45|36.37|36.43|36.35|6
1646391970000|2022-03-04 11:06:10|36.44|36.36|36.44|36.36|36.45|36.37|36.44|36.36|10
1646391980000|2022-03-04 11:06:20|36.43|36.35|36.43|36.35|36.43|36.35|36.39|36.31|17
1646391990000|2022-03-04 11:06:30|36.39|36.31|36.39|36.31|36.39|36.31|36.39|36.31|9
1646392000000|2022-03-04 11:06:40|36.38|36.3|36.36|36.28|36.39|36.31|36.36|36.28|7
1646392010000|2022-03-04 11:06:50|36.34|36.26|36.38|36.3|36.39|36.31|36.34|36.26|52
1646392020000|2022-03-04 11:07:00|36.39|36.31|36.39|36.31|36.39|36.31|36.38|36.3|0
1646392030000|2022-03-04 11:07:10|36.38|36.3|36.43|36.35|36.43|36.35|36.38|36.3|5
1646392040000|2022-03-04 11:07:20|36.42|36.34|36.39|36.31|36.42|36.34|36.38|36.3|2
1646392050000|2022-03-04 11:07:30|36.4|36.32|36.38|36.3|36.43|36.35|36.38|36.3|16
1646392060000|2022-03-04 11:07:40|36.39|36.31|36.38|36.3|36.4|36.32|36.38|36.3|0
1646392070000|2022-03-04 11:07:50|36.37|36.29|36.38|36.3|36.38|36.3|36.37|36.29|16
1646392080000|2022-03-04 11:08:00|36.37|36.29|36.34|36.26|36.37|36.29|36.33|36.25|6
1646392090000|2022-03-04 11:08:10|36.33|36.25|36.34|36.26|36.34|36.26|36.33|36.25|0
1646392100000|2022-03-04 11:08:20|36.33|36.25|36.31|36.23|36.33|36.25|36.31|36.23|6
1646392110000|2022-03-04 11:08:30|36.32|36.24|36.34|36.26|36.34|36.26|36.31|36.23|3
1646392120000|2022-03-04 11:08:40|36.36|36.28|36.43|36.35|36.43|36.35|36.36|36.28|5
1646392130000|2022-03-04 11:08:50|36.42|36.34|36.43|36.35|36.43|36.35|36.42|36.34|1
1646392140000|2022-03-04 11:09:00|36.42|36.34|36.43|36.35|36.43|36.35|36.42|36.34|6
1646392150000|2022-03-04 11:09:10|36.41|36.33|36.41|36.33|36.42|36.34|36.41|36.33|7
1646392160000|2022-03-04 11:09:20|36.43|36.35|36.46|36.38|36.46|36.38|36.43|36.35|24
1646392170000|2022-03-04 11:09:30|36.45|36.37|36.43|36.35|36.45|36.37|36.42|36.34|20
1646392180000|2022-03-04 11:09:40|36.42|36.34|36.41|36.33|36.46|36.38|36.41|36.33|51
1646392190000|2022-03-04 11:09:50|36.43|36.35|36.44|36.36|36.44|36.36|36.42|36.34|3
1646392200000|2022-03-04 11:10:00|36.43|36.35|36.41|36.33|36.44|36.36|36.41|36.33|0
1646392210000|2022-03-04 11:10:10|36.42|36.34|36.44|36.36|36.44|36.36|36.42|36.34|0
1646392220000|2022-03-04 11:10:20|36.46|36.38|36.47|36.39|36.47|36.39|36.44|36.36|1
1646392230000|2022-03-04 11:10:30|36.48|36.4|36.47|36.39|36.48|36.4|36.43|36.35|0
1646392240000|2022-03-04 11:10:40|36.48|36.4|36.46|36.38|36.48|36.4|36.46|36.38|5
1646392250000|2022-03-04 11:10:50|36.44|36.36|36.41|36.33|36.45|36.37|36.41|36.33|1
1646392260000|2022-03-04 11:11:00|36.42|36.34|36.38|36.3|36.42|36.34|36.38|36.3|17
1646392280000|2022-03-04 11:11:20|36.42|36.34|36.47|36.39|36.48|36.4|36.42|36.34|31
1646392290000|2022-03-04 11:11:30|36.46|36.38|36.43|36.35|36.46|36.38|36.41|36.33|6
1646392300000|2022-03-04 11:11:40|36.44|36.36|36.48|36.4|36.48|36.4|36.43|36.35|10
1646392310000|2022-03-04 11:11:50|36.44|36.36|36.48|36.4|36.48|36.4|36.43|36.35|4
1646392320000|2022-03-04 11:12:00|36.49|36.41|36.49|36.41|36.49|36.41|36.46|36.38|52
1646392330000|2022-03-04 11:12:10|36.48|36.4|36.43|36.35|36.49|36.41|36.43|36.35|3
1646392340000|2022-03-04 11:12:20|36.44|36.36|36.44|36.36|36.44|36.36|36.44|36.36|1
1646392350000|2022-03-04 11:12:30|36.48|36.4|36.49|36.41|36.49|36.41|36.48|36.4|2
1646392360000|2022-03-04 11:12:40|36.48|36.4|36.51|36.43|36.51|36.43|36.48|36.4|7
1646392370000|2022-03-04 11:12:50|36.53|36.45|36.56|36.48|36.59|36.51|36.53|36.45|6
1646392380000|2022-03-04 11:13:00|36.57|36.49|36.54|36.46|36.57|36.49|36.53|36.45|4
1646392390000|2022-03-04 11:13:10|36.56|36.48|36.56|36.48|36.57|36.49|36.52|36.44|8
1646392400000|2022-03-04 11:13:20|36.54|36.46|36.53|36.45|36.54|36.46|36.53|36.45|2
1646392410000|2022-03-04 11:13:30|36.54|36.46|36.47|36.39|36.54|36.46|36.47|36.39|24
1646392420000|2022-03-04 11:13:40|36.49|36.41|36.49|36.41|36.49|36.41|36.49|36.41|1
1646392430000|2022-03-04 11:13:50|36.51|36.43|36.51|36.43|36.51|36.43|36.51|36.43|0
1646392440000|2022-03-04 11:14:00|36.52|36.44|36.54|36.46|36.54|36.46|36.51|36.43|7
1646392450000|2022-03-04 11:14:10|36.51|36.43|36.51|36.43|36.51|36.43|36.51|36.43|34
1646392460000|2022-03-04 11:14:20|36.48|36.4|36.51|36.43|36.51|36.43|36.48|36.4|17
1646392470000|2022-03-04 11:14:30|36.54|36.46|36.56|36.48|36.56|36.48|36.54|36.46|0
1646392490000|2022-03-04 11:14:50|36.61|36.53|36.56|36.48|36.61|36.53|36.56|36.48|12
1646392500000|2022-03-04 11:15:00|36.58|36.5|36.56|36.48|36.61|36.53|36.54|36.46|4
1646392510000|2022-03-04 11:15:10|36.55|36.47|36.56|36.48|36.58|36.5|36.55|36.47|10
1646392520000|2022-03-04 11:15:20|36.55|36.47|36.54|36.46|36.55|36.47|36.5|36.42|5
1646392530000|2022-03-04 11:15:30|36.52|36.44|36.56|36.48|36.56|36.48|36.49|36.41|20
1646392540000|2022-03-04 11:15:40|36.55|36.47|36.61|36.53|36.61|36.53|36.55|36.47|7
1646392550000|2022-03-04 11:15:50|36.6|36.52|36.61|36.53|36.61|36.53|36.58|36.5|0
1646392560000|2022-03-04 11:16:00|||||||||2
1646392570000|2022-03-04 11:16:10|36.59|36.51|36.59|36.51|36.59|36.51|36.59|36.51|2
1646392580000|2022-03-04 11:16:20|36.6|36.52|36.56|36.48|36.6|36.52|36.56|36.48|0
1646392590000|2022-03-04 11:16:30|36.58|36.5|36.56|36.48|36.61|36.53|36.56|36.48|5
1646392600000|2022-03-04 11:16:40|36.6|36.52|36.56|36.48|36.61|36.53|36.56|36.48|13
1646392610000|2022-03-04 11:16:50|36.61|36.53|36.59|36.51|36.61|36.53|36.58|36.5|11
1646392620000|2022-03-04 11:17:00|36.61|36.53|36.64|36.56|36.64|36.56|36.61|36.53|10
1646392630000|2022-03-04 11:17:10|36.63|36.55|36.61|36.53|36.63|36.55|36.61|36.53|3
1646392640000|2022-03-04 11:17:20|36.63|36.55|36.63|36.55|36.63|36.55|36.61|36.53|5
1646392650000|2022-03-04 11:17:30|36.64|36.56|36.63|36.55|36.64|36.56|36.63|36.55|6
1646392660000|2022-03-04 11:17:40|36.64|36.56|36.64|36.56|36.64|36.56|36.64|36.56|1
1646392670000|2022-03-04 11:17:50|36.63|36.55|36.64|36.56|36.64|36.56|36.63|36.55|18
1646392690000|2022-03-04 11:18:10|36.63|36.55|36.63|36.55|36.64|36.56|36.63|36.55|16
1646392700000|2022-03-04 11:18:20|36.64|36.56|36.59|36.51|36.64|36.56|36.58|36.5|12
1646392710000|2022-03-04 11:18:30|36.58|36.5|36.51|36.43|36.58|36.5|36.51|36.43|8
1646392720000|2022-03-04 11:18:40|36.52|36.44|36.53|36.45|36.54|36.46|36.52|36.44|7
1646392730000|2022-03-04 11:18:50|36.54|36.46|36.53|36.45|36.54|36.46|36.53|36.45|10
1646392740000|2022-03-04 11:19:00|36.55|36.47|36.58|36.5|36.58|36.5|36.53|36.45|7
1646392750000|2022-03-04 11:19:10|36.56|36.48|36.53|36.45|36.57|36.49|36.53|36.45|6
1646392760000|2022-03-04 11:19:20|36.54|36.46|36.56|36.48|36.57|36.49|36.54|36.46|0
1646392770000|2022-03-04 11:19:30|36.57|36.49|36.59|36.51|36.63|36.55|36.57|36.49|6
1646392780000|2022-03-04 11:19:40|36.51|36.43|36.45|36.37|36.55|36.47|36.43|36.35|43
1646392790000|2022-03-04 11:19:50|36.47|36.39|36.47|36.39|36.47|36.39|36.43|36.35|0
1646392800000|2022-03-04 11:20:00|36.44|36.36|36.4|36.32|36.44|36.36|36.4|36.32|58
1646392810000|2022-03-04 11:20:10|||||||||5
1646392820000|2022-03-04 11:20:20|36.38|36.3|36.4|36.32|36.42|36.34|36.36|36.28|5
1646392830000|2022-03-04 11:20:30|36.41|36.33|36.4|36.32|36.41|36.33|36.4|36.32|1
1646392850000|2022-03-04 11:20:50|36.41|36.33|36.41|36.33|36.42|36.34|36.4|36.32|6
1646392860000|2022-03-04 11:21:00|36.4|36.32|36.4|36.32|36.41|36.33|36.4|36.32|0
1646392870000|2022-03-04 11:21:10|36.41|36.33|36.4|36.32|36.41|36.33|36.4|36.32|10
1646392880000|2022-03-04 11:21:20|36.43|36.35|36.46|36.38|36.46|36.38|36.41|36.33|16
1646392890000|2022-03-04 11:21:30|36.45|36.37|36.46|36.38|36.46|36.38|36.43|36.35|27
1646392900000|2022-03-04 11:21:40|36.44|36.36|36.46|36.38|36.46|36.38|36.44|36.36|3
1646392920000|2022-03-04 11:22:00|||||||||1
1646392930000|2022-03-04 11:22:10|36.45|36.37|36.46|36.38|36.46|36.38|36.45|36.37|11
1646392940000|2022-03-04 11:22:20|36.45|36.37|36.46|36.38|36.46|36.38|36.45|36.37|4
1646392960000|2022-03-04 11:22:40|||||||||13
1646392970000|2022-03-04 11:22:50|||||||||1
1646392980000|2022-03-04 11:23:00|36.45|36.37|36.4|36.32|36.45|36.37|36.35|36.27|50
1646392990000|2022-03-04 11:23:10|36.38|36.3|36.38|36.3|36.38|36.3|36.38|36.3|7
1646393010000|2022-03-04 11:23:30|36.37|36.29|36.35|36.27|36.37|36.29|36.33|36.25|14
1646393020000|2022-03-04 11:23:40|36.33|36.25|36.26|36.18|36.35|36.27|36.26|36.18|5
1646393030000|2022-03-04 11:23:50|36.28|36.2|36.31|36.23|36.31|36.23|36.28|36.2|7
1646393040000|2022-03-04 11:24:00|36.26|36.18|36.15|36.07|36.27|36.19|36.15|36.07|32
1646393050000|2022-03-04 11:24:10|36.16|36.08|36.15|36.07|36.16|36.08|36.1|36.02|10
1646393060000|2022-03-04 11:24:20|36.14|36.06|36.14|36.06|36.15|36.07|36.14|36.06|0
1646393070000|2022-03-04 11:24:30|36.13|36.05|36.09|36.01|36.14|36.06|36.08|36|33
1646393080000|2022-03-04 11:24:40|36.08|36|36.08|36|36.08|36|36.03|35.95|10
1646393090000|2022-03-04 11:24:50|36.07|35.99|36.08|36|36.11|36.03|36.06|35.98|50
1646393100000|2022-03-04 11:25:00|36.07|35.99|36.08|36|36.08|36|36.07|35.99|2
1646393110000|2022-03-04 11:25:10|36.11|36.03|36.09|36.01|36.11|36.03|36.08|36|45
1646393120000|2022-03-04 11:25:20|36.1|36.02|36.1|36.02|36.12|36.04|36.09|36.01|15
1646393130000|2022-03-04 11:25:30|36.11|36.03|36.1|36.02|36.13|36.05|36.08|36|5
1646393140000|2022-03-04 11:25:40|36.09|36.01|36.08|36|36.1|36.02|36.08|36|10
1646393150000|2022-03-04 11:25:50|36.09|36.01|36.09|36.01|36.1|36.02|36.08|36|39
1646393160000|2022-03-04 11:26:00|36.1|36.02|36.08|36|36.11|36.03|36.08|36|5
1646393170000|2022-03-04 11:26:10|||||||||15
1646393190000|2022-03-04 11:26:30|36.06|35.98|36.06|35.98|36.06|35.98|36.06|35.98|57
1646393200000|2022-03-04 11:26:40|36.07|35.99|36.08|36|36.08|36|36.06|35.98|12
1646393210000|2022-03-04 11:26:50|36.1|36.02|36.06|35.98|36.1|36.02|36.06|35.98|14
1646393220000|2022-03-04 11:27:00|36.07|35.99|36.08|36|36.08|36|36.07|35.99|5
1646393230000|2022-03-04 11:27:10|||||||||9
1646393240000|2022-03-04 11:27:20|36.07|35.99|36.08|36|36.08|36|36.06|35.98|6
1646393250000|2022-03-04 11:27:30|36.09|36.01|36.08|36|36.1|36.02|36.08|36|14
1646393260000|2022-03-04 11:27:40|36.09|36.01|36.1|36.02|36.1|36.02|36.08|36|7
1646393270000|2022-03-04 11:27:50|36.09|36.01|36.06|35.98|36.1|36.02|36.06|35.98|73
1646393280000|2022-03-04 11:28:00|36.01|35.93|36.01|35.93|36.01|35.93|36.01|35.93|12
1646393290000|2022-03-04 11:28:10|36.03|35.95|36.04|35.96|36.06|35.98|36.01|35.93|67
1646393300000|2022-03-04 11:28:20|36.05|35.97|36.06|35.98|36.07|35.99|36.05|35.97|42
1646393310000|2022-03-04 11:28:30|36.07|35.99|36.07|35.99|36.08|36|36.07|35.99|11
1646393320000|2022-03-04 11:28:40|36.08|36|36.04|35.96|36.08|36|36.03|35.95|1
1646393330000|2022-03-04 11:28:50|36.03|35.95|36.03|35.95|36.04|35.96|36.01|35.93|10
1646393340000|2022-03-04 11:29:00|36.01|35.93|36.04|35.96|36.04|35.96|36.01|35.93|5
1646393350000|2022-03-04 11:29:10|36.03|35.95|36.08|36|36.08|36|36.03|35.95|6
1646393360000|2022-03-04 11:29:20|||||||||9
1646393370000|2022-03-04 11:29:30|36.07|35.99|36.06|35.98|36.07|35.99|36.06|35.98|1
1646393380000|2022-03-04 11:29:40|36.04|35.96|36.06|35.98|36.06|35.98|36.04|35.96|4
1646393400000|2022-03-04 11:30:00|36.07|35.99|36.03|35.95|36.08|36|36.03|35.95|12
1646393410000|2022-03-04 11:30:10|36.01|35.93|36.05|35.97|36.05|35.97|36.01|35.93|1
1646393420000|2022-03-04 11:30:20|36.04|35.96|36.06|35.98|36.06|35.98|36.03|35.95|19
1646393430000|2022-03-04 11:30:30|36.05|35.97|36.04|35.96|36.05|35.97|36.04|35.96|6
1646393440000|2022-03-04 11:30:40|36.05|35.97|36.04|35.96|36.06|35.98|36.04|35.96|1
1646393450000|2022-03-04 11:30:50|36.06|35.98|36.04|35.96|36.06|35.98|36.04|35.96|5
1646393460000|2022-03-04 11:31:00|36.05|35.97|36.02|35.94|36.05|35.97|35.99|35.91|103
1646393470000|2022-03-04 11:31:10|36.01|35.93|36.03|35.95|36.04|35.96|36.01|35.93|0
1646393480000|2022-03-04 11:31:20|36.04|35.96|36.04|35.96|36.04|35.96|36.04|35.96|5
1646393490000|2022-03-04 11:31:30|36.06|35.98|36.06|35.98|36.06|35.98|36.06|35.98|26
1646393500000|2022-03-04 11:31:40|36.08|36|36.08|36|36.08|36|36.08|36|0
1646393510000|2022-03-04 11:31:50|36.1|36.02|36.09|36.01|36.11|36.03|36.09|36.01|30
1646393520000|2022-03-04 11:32:00|36.06|35.98|36.09|36.01|36.09|36.01|36.06|35.98|29
1646393530000|2022-03-04 11:32:10|36.1|36.02|36.1|36.02|36.1|36.02|36.1|36.02|21
1646393540000|2022-03-04 11:32:20|36.11|36.03|36.12|36.04|36.12|36.04|36.11|36.03|23
1646393550000|2022-03-04 11:32:30|36.13|36.05|36.12|36.04|36.13|36.05|36.12|36.04|1
1646393560000|2022-03-04 11:32:40|36.11|36.03|36.08|36|36.13|36.05|36.08|36|5
1646393570000|2022-03-04 11:32:50|36.09|36.01|36.09|36.01|36.11|36.03|36.08|36|0
1646393580000|2022-03-04 11:33:00|36.11|36.03|36.11|36.03|36.11|36.03|36.11|36.03|0
1646393590000|2022-03-04 11:33:10|36.13|36.05|36.13|36.05|36.13|36.05|36.12|36.04|14
1646393600000|2022-03-04 11:33:20|36.11|36.03|36.08|36|36.11|36.03|36.08|36|5
1646393610000|2022-03-04 11:33:30|||||||||4
1646393620000|2022-03-04 11:33:40|36.07|35.99|36.08|36|36.08|36|36.07|35.99|13
1646393630000|2022-03-04 11:33:50|36.06|35.98|36.06|35.98|36.06|35.98|36.06|35.98|0
1646393640000|2022-03-04 11:34:00|36.03|35.95|36.04|35.96|36.06|35.98|36.01|35.93|32
1646393660000|2022-03-04 11:34:20|36.03|35.95|36.04|35.96|36.04|35.96|36.03|35.95|0
1646393670000|2022-03-04 11:34:30|36.05|35.97|36.03|35.95|36.05|35.97|36.03|35.95|2
1646393680000|2022-03-04 11:34:40|36.02|35.94|36.03|35.95|36.03|35.95|36.02|35.94|6
1646393690000|2022-03-04 11:34:50|36.04|35.96|36.04|35.96|36.04|35.96|36.03|35.95|0
1646393700000|2022-03-04 11:35:00|35.99|35.91|36.05|35.97|36.06|35.98|35.99|35.91|12
1646393710000|2022-03-04 11:35:10|36.06|35.98|36.04|35.96|36.06|35.98|36.04|35.96|3
1646393720000|2022-03-04 11:35:20|36.05|35.97|36.09|36.01|36.09|36.01|36.05|35.97|6
1646393730000|2022-03-04 11:35:30|36.08|36|36.08|36|36.08|36|36.06|35.98|0
1646393740000|2022-03-04 11:35:40|36.06|35.98|36.08|36|36.08|36|36.06|35.98|0
1646393750000|2022-03-04 11:35:50|36.09|36.01|36.1|36.02|36.11|36.03|36.09|36.01|20
1646393760000|2022-03-04 11:36:00|36.09|36.01|36.09|36.01|36.09|36.01|36.09|36.01|0
1646393770000|2022-03-04 11:36:10|36.1|36.02|36.06|35.98|36.1|36.02|36.06|35.98|0
1646393780000|2022-03-04 11:36:20|36.08|36|36.11|36.03|36.11|36.03|36.08|36|5
1646393790000|2022-03-04 11:36:30|||||||||2
1646393800000|2022-03-04 11:36:40|36.09|36.01|36.09|36.01|36.09|36.01|36.08|36|5
1646393810000|2022-03-04 11:36:50|36.08|36|36.07|35.99|36.08|36|36.07|35.99|1
1646393820000|2022-03-04 11:37:00|36.06|35.98|36.08|36|36.09|36.01|36.06|35.98|18
1646393830000|2022-03-04 11:37:10|36.09|36.01|36.06|35.98|36.09|36.01|36.06|35.98|20
1646393840000|2022-03-04 11:37:20|36.08|36|36.11|36.03|36.11|36.03|36.08|36|31
1646393850000|2022-03-04 11:37:30|36.08|36|36.13|36.05|36.13|36.05|36.08|36|5
1646393860000|2022-03-04 11:37:40|36.12|36.04|36.08|36|36.12|36.04|36.07|35.99|2
1646393870000|2022-03-04 11:37:50|36.09|36.01|36.11|36.03|36.11|36.03|36.07|35.99|0
1646393880000|2022-03-04 11:38:00|36.13|36.05|36.13|36.05|36.13|36.05|36.13|36.05|36
1646393890000|2022-03-04 11:38:10|36.14|36.06|36.09|36.01|36.18|36.1|36.09|36.01|25
1646393900000|2022-03-04 11:38:20|36.13|36.05|36.13|36.05|36.13|36.05|36.13|36.05|1
1646393910000|2022-03-04 11:38:30|36.08|36|36.1|36.02|36.1|36.02|36.08|36|22
1646393920000|2022-03-04 11:38:40|36.13|36.05|36.08|36|36.13|36.05|36.08|36|13
1646393940000|2022-03-04 11:39:00|36.09|36.01|36.13|36.05|36.13|36.05|36.09|36.01|2
1646393950000|2022-03-04 11:39:10|36.14|36.06|36.14|36.06|36.14|36.06|36.14|36.06|5
1646393960000|2022-03-04 11:39:20|36.16|36.08|36.14|36.06|36.16|36.08|36.14|36.06|0
1646393980000|2022-03-04 11:39:40|36.16|36.08|36.14|36.06|36.16|36.08|36.14|36.06|4
1646393990000|2022-03-04 11:39:50|36.16|36.08|36.14|36.06|36.16|36.08|36.14|36.06|1
1646394000000|2022-03-04 11:40:00|36.16|36.08|36.23|36.15|36.23|36.15|36.16|36.08|12
1646394010000|2022-03-04 11:40:10|36.21|36.13|36.21|36.13|36.21|36.13|36.2|36.12|1
1646394020000|2022-03-04 11:40:20|36.2|36.12|36.21|36.13|36.21|36.13|36.19|36.11|5
1646394030000|2022-03-04 11:40:30|36.2|36.12|36.18|36.1|36.21|36.13|36.18|36.1|5
1646394040000|2022-03-04 11:40:40|36.16|36.08|36.16|36.08|36.16|36.08|36.16|36.08|0
1646394050000|2022-03-04 11:40:50|36.18|36.1|36.16|36.08|36.18|36.1|36.16|36.08|0
1646394060000|2022-03-04 11:41:00|36.15|36.07|36.11|36.03|36.15|36.07|36.09|36.01|5
1646394070000|2022-03-04 11:41:10|36.13|36.05|36.14|36.06|36.14|36.06|36.13|36.05|0
1646394080000|2022-03-04 11:41:20|36.13|36.05|35.98|35.9|36.13|36.05|35.98|35.9|18
1646394090000|2022-03-04 11:41:30|36|35.92|36.06|35.98|36.06|35.98|36|35.92|7
1646394110000|2022-03-04 11:41:50|36.04|35.96|36.05|35.97|36.06|35.98|36.04|35.96|7
1646394120000|2022-03-04 11:42:00|36.03|35.95|36.01|35.93|36.03|35.95|36.01|35.93|9
1646394130000|2022-03-04 11:42:10|36.05|35.97|36.06|35.98|36.06|35.98|36.03|35.95|10
1646394140000|2022-03-04 11:42:20|36.05|35.97|36.06|35.98|36.06|35.98|36.05|35.97|4
1646394150000|2022-03-04 11:42:30|36.01|35.93|36.03|35.95|36.03|35.95|36.01|35.93|50
1646394160000|2022-03-04 11:42:40|36.01|35.93|36.03|35.95|36.03|35.95|35.99|35.91|6
1646394170000|2022-03-04 11:42:50|36.01|35.93|36.03|35.95|36.03|35.95|36.01|35.93|0
1646394190000|2022-03-04 11:43:10|35.99|35.91|35.99|35.91|36|35.92|35.99|35.91|6
1646394210000|2022-03-04 11:43:30|36.01|35.93|36.06|35.98|36.06|35.98|36|35.92|8
1646394220000|2022-03-04 11:43:40|36.04|35.96|36.06|35.98|36.06|35.98|36.04|35.96|3
1646394230000|2022-03-04 11:43:50|36.05|35.97|36.05|35.97|36.06|35.98|36.04|35.96|3
1646394240000|2022-03-04 11:44:00|36.04|35.96|36.06|35.98|36.06|35.98|36.04|35.96|0
1646394250000|2022-03-04 11:44:10|36.05|35.97|36.06|35.98|36.06|35.98|36.05|35.97|5
1646394270000|2022-03-04 11:44:30|36.1|36.02|36.06|35.98|36.1|36.02|36.06|35.98|2
1646394280000|2022-03-04 11:44:40|36.09|36.01|36.06|35.98|36.09|36.01|36.06|35.98|0
1646394290000|2022-03-04 11:44:50|36.08|36|36.06|35.98|36.08|36|36.06|35.98|15
1646394300000|2022-03-04 11:45:00|36.1|36.02|36.11|36.03|36.11|36.03|36.1|36.02|2
1646394310000|2022-03-04 11:45:10|36.1|36.02|36.17|36.09|36.18|36.1|36.1|36.02|11
1646394320000|2022-03-04 11:45:20|36.18|36.1|36.18|36.1|36.18|36.1|36.15|36.07|4
1646394330000|2022-03-04 11:45:30|36.21|36.13|36.18|36.1|36.21|36.13|36.18|36.1|12
1646394340000|2022-03-04 11:45:40|36.16|36.08|36.15|36.07|36.16|36.08|36.14|36.06|5
1646394350000|2022-03-04 11:45:50|||||||||2
1646394360000|2022-03-04 11:46:00|36.14|36.06|36.1|36.02|36.14|36.06|36.1|36.02|3
1646394380000|2022-03-04 11:46:20|36.11|36.03|36.11|36.03|36.11|36.03|36.1|36.02|21
1646394390000|2022-03-04 11:46:30|36.1|36.02|36.11|36.03|36.11|36.03|36.08|36|13
1646394400000|2022-03-04 11:46:40|36.09|36.01|36.09|36.01|36.09|36.01|36.08|36|6
1646394410000|2022-03-04 11:46:50|36.06|35.98|36.11|36.03|36.11|36.03|36.06|35.98|1
1646394420000|2022-03-04 11:47:00|36.1|36.02|36.1|36.02|36.11|36.03|36.06|35.98|6
1646394430000|2022-03-04 11:47:10|36.09|36.01|36.08|36|36.11|36.03|36.08|36|1
1646394440000|2022-03-04 11:47:20|36.1|36.02|36.08|36|36.1|36.02|36.08|36|0
1646394450000|2022-03-04 11:47:30|36.07|35.99|36.05|35.97|36.08|36|36.05|35.97|4
1646394460000|2022-03-04 11:47:40|36.07|35.99|36.09|36.01|36.09|36.01|36.05|35.97|1
1646394470000|2022-03-04 11:47:50|36.08|36|36.08|36|36.1|36.02|36.06|35.98|4
1646394480000|2022-03-04 11:48:00|36.06|35.98|36.08|36|36.08|36|36.05|35.97|5
1646394490000|2022-03-04 11:48:10|36.09|36.01|36.08|36|36.09|36.01|36.08|36|8
1646394500000|2022-03-04 11:48:20|36.07|35.99|36.08|36|36.08|36|36.04|35.96|8
1646394510000|2022-03-04 11:48:30|36.06|35.98|36.06|35.98|36.06|35.98|36.06|35.98|1
1646394520000|2022-03-04 11:48:40|36.07|35.99|36.06|35.98|36.07|35.99|36.06|35.98|5
1646394530000|2022-03-04 11:48:50|36.04|35.96|36.04|35.96|36.04|35.96|36.04|35.96|0
1646394540000|2022-03-04 11:49:00|36.06|35.98|36.03|35.95|36.06|35.98|36.03|35.95|0
1646394550000|2022-03-04 11:49:10|36.04|35.96|36.04|35.96|36.04|35.96|36.04|35.96|2
1646394560000|2022-03-04 11:49:20|36.03|35.95|36.06|35.98|36.09|36.01|36.03|35.95|9
1646394570000|2022-03-04 11:49:30|36.08|36|36.11|36.03|36.11|36.03|36.08|36|1
1646394580000|2022-03-04 11:49:40|36.09|36.01|36.07|35.99|36.09|36.01|36.06|35.98|8
1646394590000|2022-03-04 11:49:50|36.09|36.01|36.08|36|36.09|36.01|36.07|35.99|2
1646394600000|2022-03-04 11:50:00|36.09|36.01|36.11|36.03|36.11|36.03|36.09|36.01|1
1646394620000|2022-03-04 11:50:20|36.09|36.01|36.11|36.03|36.11|36.03|36.09|36.01|5
1646394630000|2022-03-04 11:50:30|36.13|36.05|36.14|36.06|36.14|36.06|36.13|36.05|5
1646394640000|2022-03-04 11:50:40|36.12|36.04|36.14|36.06|36.14|36.06|36.11|36.03|3
1646394650000|2022-03-04 11:50:50|36.16|36.08|36.12|36.04|36.16|36.08|36.11|36.03|5
1646394660000|2022-03-04 11:51:00|36.11|36.03|36.11|36.03|36.11|36.03|36.11|36.03|0
1646394670000|2022-03-04 11:51:10|36.1|36.02|36.11|36.03|36.11|36.03|36.1|36.02|11
1646394690000|2022-03-04 11:51:30|36.13|36.05|36.13|36.05|36.13|36.05|36.11|36.03|2
1646394700000|2022-03-04 11:51:40|36.11|36.03|36.13|36.05|36.14|36.06|36.11|36.03|0
1646394710000|2022-03-04 11:51:50|36.11|36.03|36.13|36.05|36.13|36.05|36.11|36.03|2
1646394720000|2022-03-04 11:52:00|36.1|36.02|36.1|36.02|36.1|36.02|36.09|36.01|3
1646394730000|2022-03-04 11:52:10|36.11|36.03|36.11|36.03|36.14|36.06|36.1|36.02|6
1646394740000|2022-03-04 11:52:20|36.1|36.02|36.11|36.03|36.11|36.03|36.1|36.02|2
1646394750000|2022-03-04 11:52:30|36.1|36.02|36.09|36.01|36.1|36.02|36.09|36.01|13
1646394760000|2022-03-04 11:52:40|||||||||2
1646394770000|2022-03-04 11:52:50|36.1|36.02|36.09|36.01|36.1|36.02|36.08|36|6
1646394790000|2022-03-04 11:53:10|36.08|36|36.04|35.96|36.08|36|36.04|35.96|5
1646394800000|2022-03-04 11:53:20|36.02|35.94|36.01|35.93|36.02|35.94|35.99|35.91|1
1646394810000|2022-03-04 11:53:30|36.04|35.96|36.04|35.96|36.04|35.96|36.04|35.96|5
1646394820000|2022-03-04 11:53:40|36.03|35.95|36.03|35.95|36.03|35.95|36.03|35.95|3
1646394830000|2022-03-04 11:53:50|36.02|35.94|36.03|35.95|36.03|35.95|36.02|35.94|0
1646394840000|2022-03-04 11:54:00|36.02|35.94|36.02|35.94|36.02|35.94|36.02|35.94|5
1646394850000|2022-03-04 11:54:10|36.04|35.96|36.03|35.95|36.04|35.96|36.03|35.95|2
1646394860000|2022-03-04 11:54:20|36.02|35.94|36.03|35.95|36.04|35.96|36.02|35.94|4
1646394870000|2022-03-04 11:54:30|36.02|35.94|36.04|35.96|36.04|35.96|36.02|35.94|6
1646394880000|2022-03-04 11:54:40|36.07|35.99|36.04|35.96|36.07|35.99|36.04|35.96|4
1646394900000|2022-03-04 11:55:00|36.06|35.98|36.09|36.01|36.09|36.01|36.04|35.96|21
1646394910000|2022-03-04 11:55:10|36.11|36.03|36.09|36.01|36.11|36.03|36.09|36.01|0
1646394920000|2022-03-04 11:55:20|36.11|36.03|36.14|36.06|36.14|36.06|36.11|36.03|9
1646394930000|2022-03-04 11:55:30|36.15|36.07|36.11|36.03|36.15|36.07|36.11|36.03|14
1646394940000|2022-03-04 11:55:40|36.13|36.05|36.11|36.03|36.13|36.05|36.1|36.02|4
1646394950000|2022-03-04 11:55:50|36.13|36.05|36.13|36.05|36.14|36.06|36.13|36.05|3
1646394960000|2022-03-04 11:56:00|36.14|36.06|36.13|36.05|36.14|36.06|36.13|36.05|0
1646394970000|2022-03-04 11:56:10|||||||||7
1646394990000|2022-03-04 11:56:30|36.15|36.07|36.19|36.11|36.19|36.11|36.15|36.07|2
1646395000000|2022-03-04 11:56:40|36.18|36.1|36.18|36.1|36.18|36.1|36.18|36.1|7
1646395010000|2022-03-04 11:56:50|36.15|36.07|36.14|36.06|36.16|36.08|36.14|36.06|12
1646395030000|2022-03-04 11:57:10|36.13|36.05|36.14|36.06|36.14|36.06|36.13|36.05|11
1646395040000|2022-03-04 11:57:20|36.15|36.07|36.16|36.08|36.16|36.08|36.15|36.07|3
1646395050000|2022-03-04 11:57:30|36.18|36.1|36.19|36.11|36.19|36.11|36.18|36.1|8
1646395060000|2022-03-04 11:57:40|36.18|36.1|36.19|36.11|36.19|36.11|36.18|36.1|0
1646395070000|2022-03-04 11:57:50|36.18|36.1|36.16|36.08|36.19|36.11|36.16|36.08|23
1646395080000|2022-03-04 11:58:00|36.17|36.09|36.19|36.11|36.19|36.11|36.16|36.08|4
1646395090000|2022-03-04 11:58:10|36.18|36.1|36.19|36.11|36.19|36.11|36.18|36.1|5
1646395100000|2022-03-04 11:58:20|36.23|36.15|36.26|36.18|36.26|36.18|36.23|36.15|61
1646395110000|2022-03-04 11:58:30|36.25|36.17|36.26|36.18|36.26|36.18|36.24|36.16|2
1646395120000|2022-03-04 11:58:40|36.28|36.2|36.28|36.2|36.28|36.2|36.28|36.2|3
1646395130000|2022-03-04 11:58:50|36.29|36.21|36.26|36.18|36.31|36.23|36.26|36.18|7
1646395140000|2022-03-04 11:59:00|36.28|36.2|36.27|36.19|36.28|36.2|36.27|36.19|1
1646395150000|2022-03-04 11:59:10|36.28|36.2|36.23|36.15|36.28|36.2|36.23|36.15|27
1646395160000|2022-03-04 11:59:20|36.24|36.16|36.25|36.17|36.26|36.18|36.24|36.16|41
1646395170000|2022-03-04 11:59:30|36.24|36.16|36.23|36.15|36.24|36.16|36.23|36.15|1
1646395190000|2022-03-04 11:59:50|36.21|36.13|36.19|36.11|36.21|36.13|36.19|36.11|5
1646395200000|2022-03-04 12:00:00|36.18|36.1|36.14|36.06|36.18|36.1|36.14|36.06|3
1646395210000|2022-03-04 12:00:10|36.12|36.04|36.14|36.06|36.14|36.06|36.12|36.04|3
1646395220000|2022-03-04 12:00:20|36.13|36.05|36.14|36.06|36.14|36.06|36.12|36.04|11
1646395230000|2022-03-04 12:00:30|36.16|36.08|36.14|36.06|36.16|36.08|36.14|36.06|24
1646395240000|2022-03-04 12:00:40|36.16|36.08|36.19|36.11|36.19|36.11|36.16|36.08|12
1646395250000|2022-03-04 12:00:50|36.2|36.12|36.21|36.13|36.23|36.15|36.2|36.12|1
1646395260000|2022-03-04 12:01:00|36.19|36.11|36.19|36.11|36.2|36.12|36.16|36.08|35
1646395280000|2022-03-04 12:01:20|||||||||12
1646395290000|2022-03-04 12:01:30|36.22|36.14|36.24|36.16|36.24|36.16|36.22|36.14|2
1646395300000|2022-03-04 12:01:40|36.22|36.14|36.24|36.16|36.24|36.16|36.22|36.14|2
1646395310000|2022-03-04 12:01:50|36.26|36.18|36.24|36.16|36.26|36.18|36.24|36.16|16
1646395320000|2022-03-04 12:02:00|36.22|36.14|36.24|36.16|36.24|36.16|36.22|36.14|4
1646395330000|2022-03-04 12:02:10|36.26|36.18|36.24|36.16|36.26|36.18|36.24|36.16|11
1646395340000|2022-03-04 12:02:20|36.26|36.18|36.26|36.18|36.26|36.18|36.25|36.17|5
1646395360000|2022-03-04 12:02:40|36.24|36.16|36.24|36.16|36.27|36.19|36.24|36.16|61
1646395370000|2022-03-04 12:02:50|36.26|36.18|36.26|36.18|36.29|36.21|36.24|36.16|71
1646395380000|2022-03-04 12:03:00|36.24|36.16|36.26|36.18|36.26|36.18|36.24|36.16|0
1646395390000|2022-03-04 12:03:10|36.28|36.2|36.26|36.18|36.28|36.2|36.26|36.18|18
1646395410000|2022-03-04 12:03:30|36.28|36.2|36.29|36.21|36.29|36.21|36.28|36.2|100
1646395420000|2022-03-04 12:03:40|36.28|36.2|36.28|36.2|36.29|36.21|36.28|36.2|8
1646395430000|2022-03-04 12:03:50|36.26|36.18|36.26|36.18|36.26|36.18|36.24|36.16|68
1646395440000|2022-03-04 12:04:00|36.25|36.17|36.21|36.13|36.26|36.18|36.21|36.13|1
1646395450000|2022-03-04 12:04:10|36.2|36.12|36.19|36.11|36.21|36.13|36.16|36.08|15
1646395460000|2022-03-04 12:04:20|36.2|36.12|36.21|36.13|36.22|36.14|36.2|36.12|28
1646395480000|2022-03-04 12:04:40|36.2|36.12|36.16|36.08|36.2|36.12|36.16|36.08|94
1646395490000|2022-03-04 12:04:50|36.14|36.06|36.17|36.09|36.19|36.11|36.14|36.06|3
1646395500000|2022-03-04 12:05:00|36.19|36.11|36.19|36.11|36.19|36.11|36.16|36.08|3
1646395510000|2022-03-04 12:05:10|36.2|36.12|36.17|36.09|36.2|36.12|36.17|36.09|22
1646395520000|2022-03-04 12:05:20|36.19|36.11|36.19|36.11|36.19|36.11|36.19|36.11|40
1646395530000|2022-03-04 12:05:30|36.21|36.13|36.18|36.1|36.21|36.13|36.17|36.09|4
1646395540000|2022-03-04 12:05:40|36.17|36.09|36.17|36.09|36.17|36.09|36.16|36.08|12
1646395550000|2022-03-04 12:05:50|36.18|36.1|36.19|36.11|36.19|36.11|36.17|36.09|60
1646395560000|2022-03-04 12:06:00|36.16|36.08|36.21|36.13|36.21|36.13|36.16|36.08|116
1646395570000|2022-03-04 12:06:10|36.22|36.14|36.21|36.13|36.22|36.14|36.17|36.09|19
1646395590000|2022-03-04 12:06:30|36.22|36.14|36.26|36.18|36.26|36.18|36.22|36.14|6
1646395600000|2022-03-04 12:06:40|36.22|36.14|36.22|36.14|36.22|36.14|36.21|36.13|17
1646395610000|2022-03-04 12:06:50|36.24|36.16|36.26|36.18|36.27|36.19|36.24|36.16|50
1646395620000|2022-03-04 12:07:00|36.27|36.19|36.27|36.19|36.29|36.21|36.27|36.19|25
1646395630000|2022-03-04 12:07:10|36.29|36.21|36.29|36.21|36.29|36.21|36.29|36.21|0
1646395640000|2022-03-04 12:07:20|36.27|36.19|36.27|36.19|36.27|36.19|36.27|36.19|0
1646395650000|2022-03-04 12:07:30|36.31|36.23|36.31|36.23|36.31|36.23|36.31|36.23|16
1646395660000|2022-03-04 12:07:40|36.27|36.19|36.29|36.21|36.29|36.21|36.27|36.19|16
1646395670000|2022-03-04 12:07:50|36.31|36.23|36.32|36.24|36.34|36.26|36.31|36.23|31
1646395680000|2022-03-04 12:08:00|36.34|36.26|36.41|36.33|36.41|36.33|36.34|36.26|40
1646395690000|2022-03-04 12:08:10|36.37|36.29|36.43|36.35|36.43|36.35|36.37|36.29|37
1646395700000|2022-03-04 12:08:20|36.41|36.33|36.38|36.3|36.43|36.35|36.38|36.3|18
1646395710000|2022-03-04 12:08:30|36.39|36.31|36.34|36.26|36.4|36.32|36.34|36.26|6
1646395720000|2022-03-04 12:08:40|36.35|36.27|36.38|36.3|36.38|36.3|36.33|36.25|21
1646395730000|2022-03-04 12:08:50|36.39|36.31|36.39|36.31|36.39|36.31|36.39|36.31|12
1646395740000|2022-03-04 12:09:00|36.41|36.33|36.36|36.28|36.41|36.33|36.36|36.28|40
1646395750000|2022-03-04 12:09:10|36.34|36.26|36.38|36.3|36.38|36.3|36.34|36.26|19
1646395760000|2022-03-04 12:09:20|36.39|36.31|36.39|36.31|36.39|36.31|36.39|36.31|36
1646395770000|2022-03-04 12:09:30|||||||||5
1646395780000|2022-03-04 12:09:40|36.38|36.3|36.38|36.3|36.38|36.3|36.36|36.28|5
1646395790000|2022-03-04 12:09:50|36.39|36.31|36.39|36.31|36.39|36.31|36.39|36.31|12
1646395800000|2022-03-04 12:10:00|36.41|36.33|36.44|36.36|36.44|36.36|36.41|36.33|21
1646395810000|2022-03-04 12:10:10|36.45|36.37|36.49|36.41|36.49|36.41|36.45|36.37|2
1646395820000|2022-03-04 12:10:20|36.5|36.42|36.5|36.42|36.5|36.42|36.49|36.41|15
1646395830000|2022-03-04 12:10:30|36.49|36.41|36.49|36.41|36.49|36.41|36.47|36.39|1
1646395840000|2022-03-04 12:10:40|36.47|36.39|36.47|36.39|36.47|36.39|36.47|36.39|67
1646395850000|2022-03-04 12:10:50|36.44|36.36|36.48|36.4|36.49|36.41|36.44|36.36|20
1646395860000|2022-03-04 12:11:00|36.49|36.41|36.51|36.43|36.54|36.46|36.49|36.41|23
1646395870000|2022-03-04 12:11:10|36.52|36.44|36.54|36.46|36.54|36.46|36.52|36.44|3
1646395880000|2022-03-04 12:11:20|36.56|36.48|36.52|36.44|36.56|36.48|36.52|36.44|9
1646395890000|2022-03-04 12:11:30|36.53|36.45|36.54|36.46|36.56|36.48|36.53|36.45|0
1646395900000|2022-03-04 12:11:40|36.56|36.48|36.58|36.5|36.58|36.5|36.56|36.48|13
1646395910000|2022-03-04 12:11:50|36.59|36.51|36.63|36.55|36.63|36.55|36.59|36.51|7
1646395920000|2022-03-04 12:12:00|36.61|36.53|36.59|36.51|36.63|36.55|36.58|36.5|30
1646395930000|2022-03-04 12:12:10|36.58|36.5|36.59|36.51|36.59|36.51|36.58|36.5|0
1646395940000|2022-03-04 12:12:20|36.6|36.52|36.59|36.51|36.61|36.53|36.58|36.5|7
1646395950000|2022-03-04 12:12:30|36.6|36.52|36.59|36.51|36.63|36.55|36.58|36.5|8
1646395960000|2022-03-04 12:12:40|36.58|36.5|36.61|36.53|36.61|36.53|36.57|36.49|11
1646395970000|2022-03-04 12:12:50|36.63|36.55|36.63|36.55|36.63|36.55|36.63|36.55|5
1646395980000|2022-03-04 12:13:00|36.64|36.56|36.67|36.59|36.67|36.59|36.63|36.55|40
1646395990000|2022-03-04 12:13:10|36.64|36.56|36.64|36.56|36.68|36.6|36.63|36.55|21
1646396000000|2022-03-04 12:13:20|36.68|36.6|36.68|36.6|36.68|36.6|36.67|36.59|7
1646396010000|2022-03-04 12:13:30|36.67|36.59|36.61|36.53|36.67|36.59|36.61|36.53|29
1646396020000|2022-03-04 12:13:40|36.63|36.55|36.61|36.53|36.63|36.55|36.61|36.53|2
1646396030000|2022-03-04 12:13:50|36.63|36.55|36.61|36.53|36.66|36.58|36.61|36.53|7
1646396040000|2022-03-04 12:14:00|36.63|36.55|36.61|36.53|36.63|36.55|36.61|36.53|0
1646396050000|2022-03-04 12:14:10|36.63|36.55|36.61|36.53|36.63|36.55|36.61|36.53|5
1646396060000|2022-03-04 12:14:20|36.66|36.58|36.63|36.55|36.66|36.58|36.61|36.53|1
1646396070000|2022-03-04 12:14:30|36.61|36.53|36.63|36.55|36.63|36.55|36.61|36.53|7
1646396080000|2022-03-04 12:14:40|36.61|36.53|36.63|36.55|36.63|36.55|36.61|36.53|2
1646396100000|2022-03-04 12:15:00|36.65|36.57|36.66|36.58|36.66|36.58|36.64|36.56|13
1646396110000|2022-03-04 12:15:10|36.64|36.56|36.64|36.56|36.64|36.56|36.64|36.56|3
1646396120000|2022-03-04 12:15:20|36.63|36.55|36.64|36.56|36.64|36.56|36.63|36.55|3
1646396130000|2022-03-04 12:15:30|36.6|36.52|36.63|36.55|36.64|36.56|36.59|36.51|5
1646396140000|2022-03-04 12:15:40|36.64|36.56|36.59|36.51|36.64|36.56|36.59|36.51|2
1646396160000|2022-03-04 12:16:00|36.57|36.49|36.57|36.49|36.59|36.51|36.57|36.49|19
1646396170000|2022-03-04 12:16:10|36.53|36.45|36.54|36.46|36.54|36.46|36.52|36.44|42
1646396180000|2022-03-04 12:16:20|36.56|36.48|36.59|36.51|36.59|36.51|36.56|36.48|36
1646396190000|2022-03-04 12:16:30|36.57|36.49|36.56|36.48|36.57|36.49|36.52|36.44|35
1646396200000|2022-03-04 12:16:40|36.57|36.49|36.57|36.49|36.57|36.49|36.57|36.49|0
1646396210000|2022-03-04 12:16:50|||||||||7
1646396220000|2022-03-04 12:17:00|36.56|36.48|36.56|36.48|36.56|36.48|36.56|36.48|35
1646396230000|2022-03-04 12:17:10|36.52|36.44|36.56|36.48|36.57|36.49|36.51|36.43|17
1646396240000|2022-03-04 12:17:20|36.57|36.49|36.56|36.48|36.57|36.49|36.56|36.48|2
1646396250000|2022-03-04 12:17:30|36.55|36.47|36.56|36.48|36.56|36.48|36.54|36.46|5
1646396260000|2022-03-04 12:17:40|36.57|36.49|36.57|36.49|36.57|36.49|36.56|36.48|6
1646396270000|2022-03-04 12:17:50|36.52|36.44|36.52|36.44|36.57|36.49|36.52|36.44|8
1646396280000|2022-03-04 12:18:00|36.57|36.49|36.56|36.48|36.57|36.49|36.56|36.48|10
1646396290000|2022-03-04 12:18:10|36.52|36.44|36.52|36.44|36.54|36.46|36.52|36.44|1
1646396300000|2022-03-04 12:18:20|36.51|36.43|36.52|36.44|36.52|36.44|36.51|36.43|11
1646396310000|2022-03-04 12:18:30|36.51|36.43|36.57|36.49|36.57|36.49|36.51|36.43|6
1646396320000|2022-03-04 12:18:40|36.56|36.48|36.57|36.49|36.57|36.49|36.56|36.48|10
1646396330000|2022-03-04 12:18:50|36.59|36.51|36.58|36.5|36.62|36.54|36.58|36.5|11
1646396340000|2022-03-04 12:19:00|36.57|36.49|36.61|36.53|36.62|36.54|36.57|36.49|8
1646396350000|2022-03-04 12:19:10|36.57|36.49|36.57|36.49|36.57|36.49|36.56|36.48|18
1646396360000|2022-03-04 12:19:20|36.61|36.53|36.61|36.53|36.61|36.53|36.57|36.49|1
1646396370000|2022-03-04 12:19:30|36.57|36.49|36.56|36.48|36.58|36.5|36.56|36.48|4
1646396380000|2022-03-04 12:19:40|36.54|36.46|36.51|36.43|36.54|36.46|36.51|36.43|2
1646396390000|2022-03-04 12:19:50|36.5|36.42|36.54|36.46|36.54|36.46|36.5|36.42|8
1646396400000|2022-03-04 12:20:00|36.56|36.48|36.55|36.47|36.56|36.48|36.54|36.46|4
1646396410000|2022-03-04 12:20:10|36.54|36.46|36.54|36.46|36.54|36.46|36.54|36.46|0
1646396420000|2022-03-04 12:20:20|36.56|36.48|36.54|36.46|36.56|36.48|36.54|36.46|12
1646396450000|2022-03-04 12:20:50|36.52|36.44|36.52|36.44|36.53|36.45|36.52|36.44|8
1646396460000|2022-03-04 12:21:00|36.53|36.45|36.52|36.44|36.54|36.46|36.52|36.44|1
1646396470000|2022-03-04 12:21:10|36.53|36.45|36.52|36.44|36.53|36.45|36.52|36.44|7
1646396480000|2022-03-04 12:21:20|36.53|36.45|36.57|36.49|36.57|36.49|36.52|36.44|10
1646396490000|2022-03-04 12:21:30|36.58|36.5|36.59|36.51|36.59|36.51|36.58|36.5|11
1646396500000|2022-03-04 12:21:40|36.6|36.52|36.59|36.51|36.6|36.52|36.59|36.51|8
1646396510000|2022-03-04 12:21:50|36.61|36.53|36.6|36.52|36.61|36.53|36.59|36.51|13
1646396520000|2022-03-04 12:22:00|36.59|36.51|36.61|36.53|36.61|36.53|36.56|36.48|13
1646396530000|2022-03-04 12:22:10|36.62|36.54|36.61|36.53|36.62|36.54|36.61|36.53|2
1646396540000|2022-03-04 12:22:20|||||||||5
1646396550000|2022-03-04 12:22:30|36.62|36.54|36.61|36.53|36.62|36.54|36.61|36.53|6
1646396560000|2022-03-04 12:22:40|36.62|36.54|36.61|36.53|36.62|36.54|36.61|36.53|8
1646396580000|2022-03-04 12:23:00|36.62|36.54|36.61|36.53|36.62|36.54|36.61|36.53|6
1646396590000|2022-03-04 12:23:10|36.57|36.49|36.57|36.49|36.57|36.49|36.57|36.49|11
1646396610000|2022-03-04 12:23:30|||||||||7
1646396620000|2022-03-04 12:23:40|36.56|36.48|36.62|36.54|36.62|36.54|36.56|36.48|12
1646396640000|2022-03-04 12:24:00|36.61|36.53|36.61|36.53|36.62|36.54|36.61|36.53|45
1646396650000|2022-03-04 12:24:10|36.62|36.54|36.61|36.53|36.62|36.54|36.61|36.53|2
1646396660000|2022-03-04 12:24:20|36.62|36.54|36.62|36.54|36.62|36.54|36.62|36.54|5
1646396670000|2022-03-04 12:24:30|36.61|36.53|36.62|36.54|36.62|36.54|36.61|36.53|5
1646396680000|2022-03-04 12:24:40|36.61|36.53|36.61|36.53|36.61|36.53|36.61|36.53|1
1646396690000|2022-03-04 12:24:50|36.62|36.54|36.61|36.53|36.62|36.54|36.61|36.53|10
1646396700000|2022-03-04 12:25:00|36.62|36.54|36.62|36.54|36.66|36.58|36.62|36.54|21
1646396710000|2022-03-04 12:25:10|36.64|36.56|36.61|36.53|36.64|36.56|36.61|36.53|5
1646396720000|2022-03-04 12:25:20|36.62|36.54|36.62|36.54|36.62|36.54|36.61|36.53|3
1646396730000|2022-03-04 12:25:30|36.66|36.58|36.62|36.54|36.66|36.58|36.62|36.54|1
1646396740000|2022-03-04 12:25:40|36.64|36.56|36.66|36.58|36.67|36.59|36.64|36.56|59
1646396750000|2022-03-04 12:25:50|||||||||8
1646396760000|2022-03-04 12:26:00|||||||||22
1646396770000|2022-03-04 12:26:10|36.65|36.57|36.62|36.54|36.65|36.57|36.6|36.52|34
1646396780000|2022-03-04 12:26:20|36.64|36.56|36.62|36.54|36.65|36.57|36.62|36.54|1
1646396790000|2022-03-04 12:26:30|36.67|36.59|36.66|36.58|36.67|36.59|36.62|36.54|3
1646396800000|2022-03-04 12:26:40|36.67|36.59|36.67|36.59|36.67|36.59|36.63|36.55|0
1646396810000|2022-03-04 12:26:50|36.65|36.57|36.69|36.61|36.71|36.63|36.65|36.57|43
1646396820000|2022-03-04 12:27:00|36.68|36.6|36.67|36.59|36.69|36.61|36.67|36.59|45
1646396830000|2022-03-04 12:27:10|36.68|36.6|36.71|36.63|36.72|36.64|36.68|36.6|42
1646396840000|2022-03-04 12:27:20|36.69|36.61|36.69|36.61|36.74|36.66|36.69|36.61|16
1646396850000|2022-03-04 12:27:30|36.72|36.64|36.72|36.64|36.72|36.64|36.72|36.64|1
1646396860000|2022-03-04 12:27:40|36.69|36.61|36.69|36.61|36.69|36.61|36.68|36.6|6
1646396870000|2022-03-04 12:27:50|36.71|36.63|36.69|36.61|36.71|36.63|36.69|36.61|0
1646396880000|2022-03-04 12:28:00|36.71|36.63|36.74|36.66|36.74|36.66|36.71|36.63|9
1646396890000|2022-03-04 12:28:10|36.76|36.68|36.76|36.68|36.76|36.68|36.76|36.68|72
1646396900000|2022-03-04 12:28:20|36.77|36.69|36.79|36.71|36.81|36.73|36.77|36.69|9
1646396910000|2022-03-04 12:28:30|36.81|36.73|36.81|36.73|36.84|36.76|36.79|36.71|99
1646396930000|2022-03-04 12:28:50|36.82|36.74|36.81|36.73|36.84|36.76|36.79|36.71|10
1646396940000|2022-03-04 12:29:00|36.84|36.76|36.86|36.78|36.86|36.78|36.81|36.73|5
1646396950000|2022-03-04 12:29:10|36.84|36.76|36.84|36.76|36.84|36.76|36.84|36.76|18
1646396970000|2022-03-04 12:29:30|36.82|36.74|36.79|36.71|36.84|36.76|36.79|36.71|6
1646396980000|2022-03-04 12:29:40|36.78|36.7|36.79|36.71|36.79|36.71|36.74|36.66|19
1646396990000|2022-03-04 12:29:50|36.82|36.74|36.84|36.76|36.84|36.76|36.82|36.74|7
1646397000000|2022-03-04 12:30:00|36.83|36.75|36.82|36.74|36.83|36.75|36.78|36.7|6
1646397010000|2022-03-04 12:30:10|36.81|36.73|36.81|36.73|36.82|36.74|36.81|36.73|20
1646397020000|2022-03-04 12:30:20|36.82|36.74|36.8|36.72|36.82|36.74|36.8|36.72|12
1646397030000|2022-03-04 12:30:30|||||||||1
1646397040000|2022-03-04 12:30:40|36.83|36.75|36.85|36.77|36.85|36.77|36.83|36.75|4
1646397050000|2022-03-04 12:30:50|36.84|36.76|36.85|36.77|36.85|36.77|36.84|36.76|8
1646397070000|2022-03-04 12:31:10|36.86|36.78|36.87|36.79|36.9|36.82|36.86|36.78|10
1646397080000|2022-03-04 12:31:20|36.89|36.81|36.9|36.82|36.9|36.82|36.87|36.79|15
1646397090000|2022-03-04 12:31:30|||||||||9
1646397100000|2022-03-04 12:31:40|36.92|36.84|36.93|36.85|36.93|36.85|36.92|36.84|0
1646397110000|2022-03-04 12:31:50|36.94|36.86|36.95|36.87|36.95|36.87|36.94|36.86|5
1646397120000|2022-03-04 12:32:00|36.96|36.88|36.95|36.87|36.96|36.88|36.95|36.87|1
1646397130000|2022-03-04 12:32:10|36.9|36.82|36.9|36.82|36.9|36.82|36.9|36.82|15
1646397140000|2022-03-04 12:32:20|36.85|36.77|36.85|36.77|36.85|36.77|36.85|36.77|6
1646397150000|2022-03-04 12:32:30|36.84|36.76|36.85|36.77|36.85|36.77|36.84|36.76|7
1646397160000|2022-03-04 12:32:40|36.84|36.76|36.85|36.77|36.85|36.77|36.84|36.76|19
1646397170000|2022-03-04 12:32:50|36.87|36.79|36.84|36.76|36.89|36.81|36.84|36.76|37
1646397180000|2022-03-04 12:33:00|36.85|36.77|36.85|36.77|36.85|36.77|36.85|36.77|19
1646397190000|2022-03-04 12:33:10|36.83|36.75|36.85|36.77|36.85|36.77|36.83|36.75|7
1646397200000|2022-03-04 12:33:20|36.86|36.78|36.9|36.82|36.9|36.82|36.86|36.78|21
1646397210000|2022-03-04 12:33:30|36.89|36.81|36.85|36.77|36.89|36.81|36.85|36.77|6
1646397220000|2022-03-04 12:33:40|36.87|36.79|36.9|36.82|36.9|36.82|36.87|36.79|2
1646397230000|2022-03-04 12:33:50|36.89|36.81|36.9|36.82|36.9|36.82|36.89|36.81|6
1646397240000|2022-03-04 12:34:00|36.89|36.81|36.85|36.77|36.9|36.82|36.85|36.77|11
1646397250000|2022-03-04 12:34:10|36.86|36.78|36.9|36.82|36.9|36.82|36.86|36.78|5
1646397260000|2022-03-04 12:34:20|36.85|36.77|36.89|36.81|36.9|36.82|36.85|36.77|28
1646397270000|2022-03-04 12:34:30|36.87|36.79|36.85|36.77|36.9|36.82|36.85|36.77|2
1646397280000|2022-03-04 12:34:40|36.84|36.76|36.89|36.81|36.89|36.81|36.84|36.76|25
1646397290000|2022-03-04 12:34:50|36.84|36.76|36.85|36.77|36.85|36.77|36.84|36.76|6
1646397300000|2022-03-04 12:35:00|36.87|36.79|36.82|36.74|36.89|36.81|36.82|36.74|29
1646397310000|2022-03-04 12:35:10|36.8|36.72|36.75|36.67|36.8|36.72|36.72|36.64|98
1646397320000|2022-03-04 12:35:20|36.73|36.65|36.73|36.65|36.75|36.67|36.7|36.62|26
1646397330000|2022-03-04 12:35:30|36.7|36.62|36.69|36.61|36.72|36.64|36.68|36.6|35
1646397340000|2022-03-04 12:35:40|36.7|36.62|36.75|36.67|36.75|36.67|36.7|36.62|10
1646397350000|2022-03-04 12:35:50|36.77|36.69|36.8|36.72|36.8|36.72|36.77|36.69|105
1646397370000|2022-03-04 12:36:10|36.79|36.71|36.8|36.72|36.8|36.72|36.79|36.71|8
1646397380000|2022-03-04 12:36:20|36.78|36.7|36.75|36.67|36.78|36.7|36.75|36.67|13
1646397390000|2022-03-04 12:36:30|36.78|36.7|36.78|36.7|36.8|36.72|36.75|36.67|6
1646397400000|2022-03-04 12:36:40|36.75|36.67|36.77|36.69|36.78|36.7|36.75|36.67|6
1646397410000|2022-03-04 12:36:50|36.78|36.7|36.77|36.69|36.8|36.72|36.75|36.67|16
1646397420000|2022-03-04 12:37:00|36.75|36.67|36.68|36.6|36.75|36.67|36.68|36.6|29
1646397430000|2022-03-04 12:37:10|36.7|36.62|36.7|36.62|36.73|36.65|36.7|36.62|4
1646397440000|2022-03-04 12:37:20|36.72|36.64|36.68|36.6|36.73|36.65|36.68|36.6|11
1646397450000|2022-03-04 12:37:30|36.7|36.62|36.7|36.62|36.7|36.62|36.7|36.62|5
1646397460000|2022-03-04 12:37:40|||||||||1
1646397470000|2022-03-04 12:37:50|36.68|36.6|36.75|36.67|36.75|36.67|36.68|36.6|25
1646397480000|2022-03-04 12:38:00|36.74|36.66|36.75|36.67|36.75|36.67|36.74|36.66|1
1646397490000|2022-03-04 12:38:10|36.77|36.69|36.8|36.72|36.8|36.72|36.75|36.67|8
1646397500000|2022-03-04 12:38:20|36.81|36.73|36.81|36.73|36.81|36.73|36.81|36.73|5
1646397510000|2022-03-04 12:38:30|36.82|36.74|36.8|36.72|36.85|36.77|36.8|36.72|3
1646397520000|2022-03-04 12:38:40|36.75|36.67|36.75|36.67|36.78|36.7|36.75|36.67|2
1646397530000|2022-03-04 12:38:50|36.77|36.69|36.8|36.72|36.8|36.72|36.75|36.67|3
1646397540000|2022-03-04 12:39:00|36.79|36.71|36.75|36.67|36.79|36.71|36.75|36.67|4
1646397550000|2022-03-04 12:39:10|36.77|36.69|36.75|36.67|36.78|36.7|36.75|36.67|2
1646397560000|2022-03-04 12:39:20|36.77|36.69|36.8|36.72|36.8|36.72|36.75|36.67|5
1646397570000|2022-03-04 12:39:30|36.75|36.67|36.8|36.72|36.8|36.72|36.75|36.67|13
1646397580000|2022-03-04 12:39:40|36.78|36.7|36.8|36.72|36.8|36.72|36.75|36.67|40
1646397590000|2022-03-04 12:39:50|||||||||11
1646397600000|2022-03-04 12:40:00|36.82|36.74|36.78|36.7|36.82|36.74|36.78|36.7|13
1646397610000|2022-03-04 12:40:10|36.75|36.67|36.8|36.72|36.8|36.72|36.75|36.67|19
1646397620000|2022-03-04 12:40:20|36.77|36.69|36.77|36.69|36.77|36.69|36.75|36.67|11
1646397630000|2022-03-04 12:40:30|36.8|36.72|36.8|36.72|36.85|36.77|36.8|36.72|21
1646397640000|2022-03-04 12:40:40|36.85|36.77|36.83|36.75|36.87|36.79|36.82|36.74|5
1646397650000|2022-03-04 12:40:50|36.85|36.77|36.73|36.65|36.85|36.77|36.72|36.64|26
1646397660000|2022-03-04 12:41:00|36.72|36.64|36.73|36.65|36.73|36.65|36.7|36.62|43
1646397670000|2022-03-04 12:41:10|36.74|36.66|36.8|36.72|36.8|36.72|36.74|36.66|31
1646397680000|2022-03-04 12:41:20|36.78|36.7|36.83|36.75|36.85|36.77|36.78|36.7|9
1646397690000|2022-03-04 12:41:30|36.78|36.7|36.8|36.72|36.8|36.72|36.78|36.7|41
1646397700000|2022-03-04 12:41:40|36.78|36.7|36.7|36.62|36.78|36.7|36.7|36.62|16
1646397710000|2022-03-04 12:41:50|36.68|36.6|36.74|36.66|36.74|36.66|36.68|36.6|12
1646397720000|2022-03-04 12:42:00|36.75|36.67|36.73|36.65|36.75|36.67|36.73|36.65|3
1646397730000|2022-03-04 12:42:10|36.7|36.62|36.74|36.66|36.74|36.66|36.7|36.62|12
1646397740000|2022-03-04 12:42:20|36.75|36.67|36.74|36.66|36.75|36.67|36.74|36.66|13
1646397750000|2022-03-04 12:42:30|36.73|36.65|36.68|36.6|36.75|36.67|36.68|36.6|27
1646397760000|2022-03-04 12:42:40|36.7|36.62|36.68|36.6|36.7|36.62|36.68|36.6|6
1646397770000|2022-03-04 12:42:50|36.69|36.61|36.72|36.64|36.72|36.64|36.69|36.61|3
1646397780000|2022-03-04 12:43:00|36.7|36.62|36.68|36.6|36.7|36.62|36.68|36.6|7
1646397790000|2022-03-04 12:43:10|36.69|36.61|36.68|36.6|36.7|36.62|36.68|36.6|10
1646397800000|2022-03-04 12:43:20|36.67|36.59|36.68|36.6|36.68|36.6|36.67|36.59|3
1646397810000|2022-03-04 12:43:30|||||||||8
1646397820000|2022-03-04 12:43:40|36.71|36.63|36.71|36.63|36.72|36.64|36.68|36.6|7
1646397830000|2022-03-04 12:43:50|36.72|36.64|36.68|36.6|36.72|36.64|36.68|36.6|14
1646397840000|2022-03-04 12:44:00|36.71|36.63|36.75|36.67|36.75|36.67|36.71|36.63|28
1646397850000|2022-03-04 12:44:10|36.74|36.66|36.73|36.65|36.74|36.66|36.73|36.65|0
1646397860000|2022-03-04 12:44:20|36.72|36.64|36.72|36.64|36.72|36.64|36.72|36.64|18
1646397870000|2022-03-04 12:44:30|36.73|36.65|36.73|36.65|36.73|36.65|36.73|36.65|0
1646397880000|2022-03-04 12:44:40|36.75|36.67|36.75|36.67|36.78|36.7|36.75|36.67|27
1646397890000|2022-03-04 12:44:50|36.73|36.65|36.68|36.6|36.73|36.65|36.68|36.6|12
1646397900000|2022-03-04 12:45:00|36.67|36.59|36.61|36.53|36.67|36.59|36.6|36.52|76
1646397910000|2022-03-04 12:45:10|36.59|36.51|36.53|36.45|36.59|36.51|36.51|36.43|4
1646397920000|2022-03-04 12:45:20|36.51|36.43|36.5|36.42|36.51|36.43|36.5|36.42|25
1646397930000|2022-03-04 12:45:30|36.55|36.47|36.55|36.47|36.55|36.47|36.55|36.47|32
1646397940000|2022-03-04 12:45:40|36.51|36.43|36.48|36.4|36.51|36.43|36.48|36.4|34
1646397950000|2022-03-04 12:45:50|36.5|36.42|36.5|36.42|36.5|36.42|36.5|36.42|0
1646397960000|2022-03-04 12:46:00|36.48|36.4|36.48|36.4|36.48|36.4|36.46|36.38|8
1646397970000|2022-03-04 12:46:10|36.47|36.39|36.5|36.42|36.5|36.42|36.46|36.38|1
1646397980000|2022-03-04 12:46:20|36.47|36.39|36.46|36.38|36.47|36.39|36.41|36.33|65
1646397990000|2022-03-04 12:46:30|36.45|36.37|36.45|36.37|36.45|36.37|36.45|36.37|0
1646398000000|2022-03-04 12:46:40|36.43|36.35|36.46|36.38|36.47|36.39|36.41|36.33|23
1646398010000|2022-03-04 12:46:50|36.45|36.37|36.45|36.37|36.45|36.37|36.45|36.37|6
1646398020000|2022-03-04 12:47:00|36.46|36.38|36.5|36.42|36.51|36.43|36.46|36.38|2
1646398030000|2022-03-04 12:47:10|36.51|36.43|36.48|36.4|36.51|36.43|36.48|36.4|10
1646398040000|2022-03-04 12:47:20|36.5|36.42|36.48|36.4|36.52|36.44|36.48|36.4|3
1646398050000|2022-03-04 12:47:30|36.5|36.42|36.5|36.42|36.51|36.43|36.5|36.42|0
1646398060000|2022-03-04 12:47:40|36.51|36.43|36.48|36.4|36.52|36.44|36.48|36.4|5
1646398070000|2022-03-04 12:47:50|36.51|36.43|36.53|36.45|36.53|36.45|36.5|36.42|26
1646398090000|2022-03-04 12:48:10|36.5|36.42|36.53|36.45|36.53|36.45|36.5|36.42|38
1646398100000|2022-03-04 12:48:20|||||||||2
1646398110000|2022-03-04 12:48:30|36.51|36.43|36.53|36.45|36.53|36.45|36.48|36.4|12
1646398130000|2022-03-04 12:48:50|36.55|36.47|36.56|36.48|36.56|36.48|36.55|36.47|8
1646398140000|2022-03-04 12:49:00|36.55|36.47|36.55|36.47|36.56|36.48|36.55|36.47|6
1646398150000|2022-03-04 12:49:10|36.56|36.48|36.55|36.47|36.6|36.52|36.55|36.47|1
1646398160000|2022-03-04 12:49:20|36.56|36.48|36.57|36.49|36.6|36.52|36.56|36.48|5
1646398170000|2022-03-04 12:49:30|36.6|36.52|36.58|36.5|36.61|36.53|36.56|36.48|75
1646398180000|2022-03-04 12:49:40|36.56|36.48|36.58|36.5|36.58|36.5|36.56|36.48|0
1646398190000|2022-03-04 12:49:50|36.6|36.52|36.58|36.5|36.61|36.53|36.56|36.48|40
1646398200000|2022-03-04 12:50:00|36.6|36.52|36.56|36.48|36.6|36.52|36.56|36.48|5
1646398210000|2022-03-04 12:50:10|36.58|36.5|36.6|36.52|36.61|36.53|36.58|36.5|58
1646398220000|2022-03-04 12:50:20|36.58|36.5|36.58|36.5|36.58|36.5|36.56|36.48|15
1646398230000|2022-03-04 12:50:30|||||||||2
1646398240000|2022-03-04 12:50:40|36.63|36.55|36.58|36.5|36.63|36.55|36.58|36.5|7
1646398250000|2022-03-04 12:50:50|36.6|36.52|36.63|36.55|36.65|36.57|36.6|36.52|4
1646398260000|2022-03-04 12:51:00|36.65|36.57|36.64|36.56|36.65|36.57|36.64|36.56|8
1646398270000|2022-03-04 12:51:10|36.65|36.57|36.66|36.58|36.66|36.58|36.64|36.56|15
1646398280000|2022-03-04 12:51:20|36.68|36.6|36.7|36.62|36.7|36.62|36.68|36.6|4
1646398290000|2022-03-04 12:51:30|36.69|36.61|36.7|36.62|36.7|36.62|36.69|36.61|1
1646398310000|2022-03-04 12:51:50|36.73|36.65|36.75|36.67|36.75|36.67|36.73|36.65|25
1646398340000|2022-03-04 12:52:20|36.77|36.69|36.77|36.69|36.77|36.69|36.77|36.69|16
1646398350000|2022-03-04 12:52:30|36.73|36.65|36.72|36.64|36.73|36.65|36.72|36.64|3
1646398360000|2022-03-04 12:52:40|36.73|36.65|36.72|36.64|36.73|36.65|36.72|36.64|16
1646398370000|2022-03-04 12:52:50|36.7|36.62|36.67|36.59|36.71|36.63|36.67|36.59|2
1646398380000|2022-03-04 12:53:00|36.69|36.61|36.67|36.59|36.7|36.62|36.67|36.59|6
1646398390000|2022-03-04 12:53:10|36.7|36.62|36.7|36.62|36.7|36.62|36.7|36.62|0
1646398400000|2022-03-04 12:53:20|36.72|36.64|36.71|36.63|36.72|36.64|36.7|36.62|5
1646398410000|2022-03-04 12:53:30|36.72|36.64|36.72|36.64|36.72|36.64|36.72|36.64|0
1646398420000|2022-03-04 12:53:40|36.7|36.62|36.71|36.63|36.72|36.64|36.7|36.62|6
1646398430000|2022-03-04 12:53:50|36.7|36.62|36.72|36.64|36.72|36.64|36.7|36.62|0
1646398440000|2022-03-04 12:54:00|36.7|36.62|36.67|36.59|36.7|36.62|36.67|36.59|0
1646398450000|2022-03-04 12:54:10|36.68|36.6|36.67|36.59|36.68|36.6|36.67|36.59|11
1646398460000|2022-03-04 12:54:20|36.68|36.6|36.67|36.59|36.68|36.6|36.67|36.59|21
1646398470000|2022-03-04 12:54:30|36.71|36.63|36.72|36.64|36.72|36.64|36.71|36.63|10
1646398480000|2022-03-04 12:54:40|36.71|36.63|36.7|36.62|36.71|36.63|36.7|36.62|3
1646398490000|2022-03-04 12:54:50|36.68|36.6|36.67|36.59|36.68|36.6|36.65|36.57|6
1646398500000|2022-03-04 12:55:00|36.66|36.58|36.65|36.57|36.67|36.59|36.65|36.57|1
1646398510000|2022-03-04 12:55:10|36.66|36.58|36.57|36.49|36.66|36.58|36.57|36.49|12
1646398520000|2022-03-04 12:55:20|36.6|36.52|36.62|36.54|36.62|36.54|36.6|36.52|3
1646398530000|2022-03-04 12:55:30|36.6|36.52|36.6|36.52|36.62|36.54|36.6|36.52|11
1646398540000|2022-03-04 12:55:40|36.59|36.51|36.6|36.52|36.6|36.52|36.57|36.49|3
1646398560000|2022-03-04 12:56:00|36.58|36.5|36.55|36.47|36.6|36.52|36.55|36.47|4
1646398570000|2022-03-04 12:56:10|36.56|36.48|36.55|36.47|36.56|36.48|36.55|36.47|0
1646398580000|2022-03-04 12:56:20|36.56|36.48|36.56|36.48|36.59|36.51|36.55|36.47|7
1646398590000|2022-03-04 12:56:30|36.58|36.5|36.56|36.48|36.6|36.52|36.55|36.47|8
1646398600000|2022-03-04 12:56:40|36.55|36.47|36.58|36.5|36.58|36.5|36.55|36.47|1
1646398610000|2022-03-04 12:56:50|||||||||7
1646398620000|2022-03-04 12:57:00|36.6|36.52|36.58|36.5|36.6|36.52|36.58|36.5|1
1646398630000|2022-03-04 12:57:10|||||||||46
1646398650000|2022-03-04 12:57:30|36.56|36.48|36.58|36.5|36.58|36.5|36.56|36.48|57
1646398670000|2022-03-04 12:57:50|36.61|36.53|36.58|36.5|36.61|36.53|36.58|36.5|6
1646398690000|2022-03-04 12:58:10|||||||||6
1646398700000|2022-03-04 12:58:20|36.56|36.48|36.56|36.48|36.56|36.48|36.53|36.45|4
1646398720000|2022-03-04 12:58:40|36.58|36.5|36.58|36.5|36.58|36.5|36.58|36.5|0
1646398730000|2022-03-04 12:58:50|||||||||5
1646398740000|2022-03-04 12:59:00|36.6|36.52|36.65|36.57|36.68|36.6|36.6|36.52|5
1646398750000|2022-03-04 12:59:10|36.67|36.59|36.66|36.58|36.68|36.6|36.65|36.57|8
1646398760000|2022-03-04 12:59:20|36.67|36.59|36.66|36.58|36.67|36.59|36.65|36.57|4
1646398770000|2022-03-04 12:59:30|36.68|36.6|36.61|36.53|36.68|36.6|36.57|36.49|62
1646398780000|2022-03-04 12:59:40|36.6|36.52|36.61|36.53|36.63|36.55|36.6|36.52|2
1646398790000|2022-03-04 12:59:50|36.58|36.5|36.55|36.47|36.58|36.5|36.55|36.47|6
1646398800000|2022-03-04 13:00:00|36.54|36.46|36.56|36.48|36.61|36.53|36.51|36.43|82
1646398810000|2022-03-04 13:00:10|36.55|36.47|36.53|36.45|36.56|36.48|36.53|36.45|13
1646398820000|2022-03-04 13:00:20|36.51|36.43|36.48|36.4|36.51|36.43|36.46|36.38|27
1646398830000|2022-03-04 13:00:30|36.46|36.38|36.44|36.36|36.46|36.38|36.44|36.36|7
1646398840000|2022-03-04 13:00:40|||||||||12
1646398850000|2022-03-04 13:00:50|||||||||1
1646398860000|2022-03-04 13:01:00|36.43|36.35|36.43|36.35|36.43|36.35|36.43|36.35|40
1646398870000|2022-03-04 13:01:10|36.41|36.33|36.41|36.33|36.41|36.33|36.38|36.3|18
1646398880000|2022-03-04 13:01:20|36.43|36.35|36.41|36.33|36.43|36.35|36.41|36.33|41
1646398890000|2022-03-04 13:01:30|36.42|36.34|36.41|36.33|36.43|36.35|36.41|36.33|11
1646398900000|2022-03-04 13:01:40|36.39|36.31|36.41|36.33|36.41|36.33|36.39|36.31|29
1646398910000|2022-03-04 13:01:50|36.39|36.31|36.39|36.31|36.41|36.33|36.39|36.31|15
1646398920000|2022-03-04 13:02:00|36.4|36.32|36.42|36.34|36.43|36.35|36.39|36.31|9
1646398930000|2022-03-04 13:02:10|36.43|36.35|36.48|36.4|36.48|36.4|36.43|36.35|106
1646398940000|2022-03-04 13:02:20|36.46|36.38|36.53|36.45|36.53|36.45|36.44|36.36|37
1646398950000|2022-03-04 13:02:30|36.51|36.43|36.49|36.41|36.51|36.43|36.49|36.41|12
1646398960000|2022-03-04 13:02:40|36.5|36.42|36.44|36.36|36.51|36.43|36.44|36.36|31
1646398970000|2022-03-04 13:02:50|36.39|36.31|36.39|36.31|36.39|36.31|36.39|36.31|22
1646398980000|2022-03-04 13:03:00|36.4|36.32|36.39|36.31|36.4|36.32|36.39|36.31|4
1646398990000|2022-03-04 13:03:10|36.4|36.32|36.36|36.28|36.41|36.33|36.36|36.28|1
1646399000000|2022-03-04 13:03:20|36.38|36.3|36.4|36.32|36.41|36.33|36.38|36.3|15
1646399010000|2022-03-04 13:03:30|36.39|36.31|36.45|36.37|36.46|36.38|36.39|36.31|3
1646399020000|2022-03-04 13:03:40|36.46|36.38|36.47|36.39|36.5|36.42|36.46|36.38|9
1646399030000|2022-03-04 13:03:50|36.46|36.38|36.46|36.38|36.48|36.4|36.46|36.38|1
1646399040000|2022-03-04 13:04:00|36.47|36.39|36.46|36.38|36.47|36.39|36.41|36.33|3
1646399050000|2022-03-04 13:04:10|36.45|36.37|36.45|36.37|36.45|36.37|36.45|36.37|5
1646399060000|2022-03-04 13:04:20|36.46|36.38|36.46|36.38|36.46|36.38|36.46|36.38|0
1646399070000|2022-03-04 13:04:30|36.5|36.42|36.46|36.38|36.5|36.42|36.46|36.38|7
1646399080000|2022-03-04 13:04:40|||||||||5
1646399090000|2022-03-04 13:04:50|36.45|36.37|36.46|36.38|36.46|36.38|36.43|36.35|7
1646399100000|2022-03-04 13:05:00|36.44|36.36|36.41|36.33|36.46|36.38|36.41|36.33|1
1646399120000|2022-03-04 13:05:20|36.46|36.38|36.46|36.38|36.46|36.38|36.46|36.38|6
1646399130000|2022-03-04 13:05:30|36.45|36.37|36.46|36.38|36.46|36.38|36.45|36.37|0
1646399140000|2022-03-04 13:05:40|36.43|36.35|36.43|36.35|36.46|36.38|36.43|36.35|3
1646399150000|2022-03-04 13:05:50|36.44|36.36|36.44|36.36|36.45|36.37|36.44|36.36|3
1646399160000|2022-03-04 13:06:00|36.45|36.37|36.44|36.36|36.46|36.38|36.44|36.36|11
1646399170000|2022-03-04 13:06:10|36.43|36.35|36.41|36.33|36.43|36.35|36.41|36.33|0
1646399180000|2022-03-04 13:06:20|36.43|36.35|36.44|36.36|36.44|36.36|36.41|36.33|6
1646399190000|2022-03-04 13:06:30|36.41|36.33|36.41|36.33|36.41|36.33|36.41|36.33|0
1646399200000|2022-03-04 13:06:40|36.44|36.36|36.41|36.33|36.44|36.36|36.41|36.33|0
1646399210000|2022-03-04 13:06:50|36.39|36.31|36.41|36.33|36.41|36.33|36.39|36.31|39
1646399220000|2022-03-04 13:07:00|36.39|36.31|36.44|36.36|36.44|36.36|36.39|36.31|10
1646399240000|2022-03-04 13:07:20|||||||||7
1646399250000|2022-03-04 13:07:30|36.43|36.35|36.39|36.31|36.43|36.35|36.39|36.31|8
1646399260000|2022-03-04 13:07:40|36.38|36.3|36.44|36.36|36.44|36.36|36.38|36.3|29
1646399270000|2022-03-04 13:07:50|36.41|36.33|36.44|36.36|36.44|36.36|36.39|36.31|4
1646399280000|2022-03-04 13:08:00|36.42|36.34|36.39|36.31|36.43|36.35|36.39|36.31|2
1646399290000|2022-03-04 13:08:10|||||||||14
1646399300000|2022-03-04 13:08:20|36.41|36.33|36.38|36.3|36.41|36.33|36.38|36.3|6
1646399310000|2022-03-04 13:08:30|36.34|36.26|36.34|36.26|36.34|36.26|36.34|36.26|0
1646399320000|2022-03-04 13:08:40|36.36|36.28|36.39|36.31|36.39|36.31|36.36|36.28|5
1646399330000|2022-03-04 13:08:50|36.41|36.33|36.39|36.31|36.44|36.36|36.39|36.31|2
1646399340000|2022-03-04 13:09:00|36.4|36.32|36.39|36.31|36.43|36.35|36.39|36.31|3
1646399350000|2022-03-04 13:09:10|36.43|36.35|36.41|36.33|36.43|36.35|36.39|36.31|0
1646399360000|2022-03-04 13:09:20|36.44|36.36|36.44|36.36|36.44|36.36|36.43|36.35|0
1646399370000|2022-03-04 13:09:30|36.45|36.37|36.49|36.41|36.49|36.41|36.45|36.37|1
1646399380000|2022-03-04 13:09:40|36.46|36.38|36.45|36.37|36.46|36.38|36.44|36.36|1
1646399390000|2022-03-04 13:09:50|36.44|36.36|36.46|36.38|36.46|36.38|36.44|36.36|6
1646399400000|2022-03-04 13:10:00|36.48|36.4|36.46|36.38|36.48|36.4|36.46|36.38|0
1646399410000|2022-03-04 13:10:10|36.48|36.4|36.46|36.38|36.49|36.41|36.46|36.38|2
1646399420000|2022-03-04 13:10:20|36.44|36.36|36.43|36.35|36.46|36.38|36.41|36.33|8
1646399430000|2022-03-04 13:10:30|36.41|36.33|36.43|36.35|36.43|36.35|36.41|36.33|0
1646399440000|2022-03-04 13:10:40|36.39|36.31|36.44|36.36|36.44|36.36|36.39|36.31|3
1646399450000|2022-03-04 13:10:50|||||||||1
1646399460000|2022-03-04 13:11:00|36.43|36.35|36.43|36.35|36.44|36.36|36.43|36.35|0
1646399470000|2022-03-04 13:11:10|36.41|36.33|36.43|36.35|36.43|36.35|36.41|36.33|9
1646399480000|2022-03-04 13:11:20|36.41|36.33|36.43|36.35|36.43|36.35|36.41|36.33|6
1646399510000|2022-03-04 13:11:50|||||||||10
1646399520000|2022-03-04 13:12:00|||||||||19
1646399540000|2022-03-04 13:12:20|36.45|36.37|36.43|36.35|36.45|36.37|36.43|36.35|3
1646399550000|2022-03-04 13:12:30|36.48|36.4|36.48|36.4|36.48|36.4|36.43|36.35|8
1646399570000|2022-03-04 13:12:50|||||||||5
1646399580000|2022-03-04 13:13:00|36.43|36.35|36.46|36.38|36.48|36.4|36.43|36.35|28
1646399590000|2022-03-04 13:13:10|36.43|36.35|36.39|36.31|36.43|36.35|36.39|36.31|2
1646399600000|2022-03-04 13:13:20|||||||||16
1646399610000|2022-03-04 13:13:30|36.38|36.3|36.39|36.31|36.39|36.31|36.38|36.3|21
1646399620000|2022-03-04 13:13:40|36.38|36.3|36.36|36.28|36.39|36.31|36.34|36.26|5
1646399640000|2022-03-04 13:14:00|36.34|36.26|36.34|36.26|36.34|36.26|36.34|36.26|15
1646399650000|2022-03-04 13:14:10|36.35|36.27|36.35|36.27|36.36|36.28|36.34|36.26|7
1646399660000|2022-03-04 13:14:20|36.34|36.26|36.31|36.23|36.36|36.28|36.31|36.23|15
1646399670000|2022-03-04 13:14:30|36.32|36.24|36.26|36.18|36.32|36.24|36.25|36.17|22
1646399680000|2022-03-04 13:14:40|36.28|36.2|36.3|36.22|36.3|36.22|36.28|36.2|9
1646399690000|2022-03-04 13:14:50|36.29|36.21|36.26|36.18|36.29|36.21|36.26|36.18|26
1646399700000|2022-03-04 13:15:00|36.28|36.2|36.26|36.18|36.28|36.2|36.24|36.16|13
1646399710000|2022-03-04 13:15:10|36.25|36.17|36.26|36.18|36.26|36.18|36.25|36.17|0
1646399720000|2022-03-04 13:15:20|36.28|36.2|36.23|36.15|36.28|36.2|36.23|36.15|74
1646399730000|2022-03-04 13:15:30|36.21|36.13|36.21|36.13|36.21|36.13|36.21|36.13|11
1646399740000|2022-03-04 13:15:40|36.24|36.16|36.25|36.17|36.25|36.17|36.24|36.16|27
1646399750000|2022-03-04 13:15:50|36.26|36.18|36.3|36.22|36.31|36.23|36.26|36.18|83
1646399760000|2022-03-04 13:16:00|36.31|36.23|36.31|36.23|36.31|36.23|36.26|36.18|11
1646399770000|2022-03-04 13:16:10|36.3|36.22|36.36|36.28|36.36|36.28|36.3|36.22|77
1646399780000|2022-03-04 13:16:20|36.35|36.27|36.34|36.26|36.36|36.28|36.34|36.26|35
1646399790000|2022-03-04 13:16:30|36.35|36.27|36.35|36.27|36.38|36.3|36.35|36.27|8
1646399800000|2022-03-04 13:16:40|36.34|36.26|36.39|36.31|36.39|36.31|36.34|36.26|13
1646399810000|2022-03-04 13:16:50|36.41|36.33|36.39|36.31|36.41|36.33|36.39|36.31|11
1646399820000|2022-03-04 13:17:00|36.41|36.33|36.39|36.31|36.43|36.35|36.39|36.31|25
1646399830000|2022-03-04 13:17:10|36.44|36.36|36.45|36.37|36.46|36.38|36.44|36.36|18
1646399840000|2022-03-04 13:17:20|36.46|36.38|36.46|36.38|36.46|36.38|36.44|36.36|9
1646399850000|2022-03-04 13:17:30|36.44|36.36|36.44|36.36|36.46|36.38|36.44|36.36|7
1646399860000|2022-03-04 13:17:40|36.46|36.38|36.44|36.36|36.48|36.4|36.44|36.36|17
1646399870000|2022-03-04 13:17:50|36.45|36.37|36.44|36.36|36.45|36.37|36.44|36.36|5
1646399890000|2022-03-04 13:18:10|36.41|36.33|36.27|36.19|36.41|36.33|36.27|36.19|237
1646399900000|2022-03-04 13:18:20|36.29|36.21|36.31|36.23|36.32|36.24|36.27|36.19|3
1646399910000|2022-03-04 13:18:30|36.27|36.19|36.27|36.19|36.29|36.21|36.27|36.19|1
1646399920000|2022-03-04 13:18:40|36.29|36.21|36.27|36.19|36.29|36.21|36.27|36.19|0
1646399930000|2022-03-04 13:18:50|36.32|36.24|36.32|36.24|36.32|36.24|36.32|36.24|77
1646399940000|2022-03-04 13:19:00|36.3|36.22|36.29|36.21|36.32|36.24|36.27|36.19|9
1646399950000|2022-03-04 13:19:10|36.32|36.24|36.32|36.24|36.32|36.24|36.29|36.21|21
1646399960000|2022-03-04 13:19:20|36.34|36.26|36.34|36.26|36.34|36.26|36.32|36.24|28
1646399970000|2022-03-04 13:19:30|36.32|36.24|36.34|36.26|36.34|36.26|36.32|36.24|3
1646399980000|2022-03-04 13:19:40|36.35|36.27|36.32|36.24|36.35|36.27|36.31|36.23|30
1646399990000|2022-03-04 13:19:50|36.3|36.22|36.3|36.22|36.35|36.27|36.3|36.22|29
1646400000000|2022-03-04 13:20:00|36.32|36.24|36.3|36.22|36.35|36.27|36.3|36.22|12
1646400010000|2022-03-04 13:20:10|36.25|36.17|36.25|36.17|36.27|36.19|36.25|36.17|8
1646400020000|2022-03-04 13:20:20|36.24|36.16|36.25|36.17|36.25|36.17|36.24|36.16|18
1646400030000|2022-03-04 13:20:30|36.24|36.16|36.24|36.16|36.24|36.16|36.24|36.16|2
1646400040000|2022-03-04 13:20:40|36.2|36.12|36.22|36.14|36.24|36.16|36.19|36.11|48
1646400050000|2022-03-04 13:20:50|36.24|36.16|36.2|36.12|36.24|36.16|36.2|36.12|5
1646400060000|2022-03-04 13:21:00|36.22|36.14|36.25|36.17|36.25|36.17|36.22|36.14|14
1646400080000|2022-03-04 13:21:20|36.3|36.22|36.3|36.22|36.34|36.26|36.3|36.22|13
1646400090000|2022-03-04 13:21:30|36.33|36.25|36.3|36.22|36.35|36.27|36.3|36.22|32
1646400100000|2022-03-04 13:21:40|36.32|36.24|36.3|36.22|36.34|36.26|36.3|36.22|1
1646400110000|2022-03-04 13:21:50|36.32|36.24|36.32|36.24|36.35|36.27|36.3|36.22|18
1646400120000|2022-03-04 13:22:00|36.33|36.25|36.27|36.19|36.35|36.27|36.27|36.19|4
1646400130000|2022-03-04 13:22:10|36.25|36.17|36.3|36.22|36.3|36.22|36.25|36.17|1
1646400140000|2022-03-04 13:22:20|36.27|36.19|36.3|36.22|36.3|36.22|36.27|36.19|2
1646400160000|2022-03-04 13:22:40|36.34|36.26|36.35|36.27|36.35|36.27|36.3|36.22|7
1646400170000|2022-03-04 13:22:50|36.38|36.3|36.35|36.27|36.38|36.3|36.35|36.27|8
1646400180000|2022-03-04 13:23:00|36.34|36.26|36.32|36.24|36.34|36.26|36.32|36.24|32
1646400190000|2022-03-04 13:23:10|36.34|36.26|36.35|36.27|36.35|36.27|36.3|36.22|13
1646400200000|2022-03-04 13:23:20|36.34|36.26|36.35|36.27|36.35|36.27|36.34|36.26|11
1646400210000|2022-03-04 13:23:30|36.34|36.26|36.34|36.26|36.35|36.27|36.34|36.26|5
1646400220000|2022-03-04 13:23:40|36.32|36.24|36.35|36.27|36.35|36.27|36.32|36.24|14
1646400240000|2022-03-04 13:24:00|36.38|36.3|36.35|36.27|36.4|36.32|36.35|36.27|8
1646400250000|2022-03-04 13:24:10|36.34|36.26|36.3|36.22|36.35|36.27|36.29|36.21|12
1646400260000|2022-03-04 13:24:20|36.32|36.24|36.32|36.24|36.32|36.24|36.32|36.24|8
1646400270000|2022-03-04 13:24:30|36.34|36.26|36.34|36.26|36.35|36.27|36.32|36.24|1
1646400280000|2022-03-04 13:24:40|36.35|36.27|36.35|36.27|36.35|36.27|36.35|36.27|2
1646400290000|2022-03-04 13:24:50|36.37|36.29|36.38|36.3|36.39|36.31|36.37|36.29|12
1646400300000|2022-03-04 13:25:00|36.4|36.32|36.38|36.3|36.4|36.32|36.37|36.29|3
1646400310000|2022-03-04 13:25:10|36.4|36.32|36.35|36.27|36.4|36.32|36.35|36.27|11
1646400330000|2022-03-04 13:25:30|36.34|36.26|36.35|36.27|36.35|36.27|36.34|36.26|42
1646400340000|2022-03-04 13:25:40|36.34|36.26|36.35|36.27|36.35|36.27|36.34|36.26|7
1646400350000|2022-03-04 13:25:50|36.37|36.29|36.38|36.3|36.4|36.32|36.35|36.27|1
1646400360000|2022-03-04 13:26:00|36.35|36.27|36.33|36.25|36.38|36.3|36.33|36.25|1
1646400370000|2022-03-04 13:26:10|36.34|36.26|36.39|36.31|36.39|36.31|36.34|36.26|0
1646400380000|2022-03-04 13:26:20|36.37|36.29|36.34|36.26|36.37|36.29|36.34|36.26|30
1646400400000|2022-03-04 13:26:40|36.35|36.27|36.37|36.29|36.37|36.29|36.35|36.27|12
1646400410000|2022-03-04 13:26:50|36.36|36.28|36.34|36.26|36.37|36.29|36.34|36.26|0
1646400420000|2022-03-04 13:27:00|36.36|36.28|36.36|36.28|36.36|36.28|36.36|36.28|0
1646400430000|2022-03-04 13:27:10|||||||||6
1646400450000|2022-03-04 13:27:30|36.35|36.27|36.36|36.28|36.36|36.28|36.35|36.27|6
1646400460000|2022-03-04 13:27:40|36.33|36.25|36.33|36.25|36.33|36.25|36.33|36.25|0
1646400470000|2022-03-04 13:27:50|36.32|36.24|36.33|36.25|36.33|36.25|36.32|36.24|31
1646400480000|2022-03-04 13:28:00|36.32|36.24|36.27|36.19|36.32|36.24|36.27|36.19|34
1646400490000|2022-03-04 13:28:10|36.28|36.2|36.27|36.19|36.28|36.2|36.25|36.17|0
1646400500000|2022-03-04 13:28:20|36.28|36.2|36.29|36.21|36.29|36.21|36.28|36.2|8
1646400520000|2022-03-04 13:28:40|36.28|36.2|36.25|36.17|36.28|36.2|36.25|36.17|5
1646400530000|2022-03-04 13:28:50|||||||||14
1646400550000|2022-03-04 13:29:10|||||||||5
1646400560000|2022-03-04 13:29:20|36.36|36.28|36.34|36.26|36.36|36.28|36.34|36.26|8
1646400570000|2022-03-04 13:29:30|36.36|36.28|36.34|36.26|36.36|36.28|36.34|36.26|10
1646400580000|2022-03-04 13:29:40|36.33|36.25|36.33|36.25|36.36|36.28|36.33|36.25|4
1646400590000|2022-03-04 13:29:50|36.38|36.3|36.38|36.3|36.38|36.3|36.38|36.3|0
1646400600000|2022-03-04 13:30:00|36.41|36.33|36.36|36.28|36.41|36.33|36.36|36.28|41
1646400610000|2022-03-04 13:30:10|36.31|36.23|35.93|35.85|36.31|36.23|35.93|35.85|83
1646400620000|2022-03-04 13:30:20|35.94|35.86|36.14|36.06|36.22|36.08|35.94|35.83|28
1646400630000|2022-03-04 13:30:30|36.11|36.03|36.18|36.1|36.27|36.19|36.09|36.01|27
1646400640000|2022-03-04 13:30:40|36.23|36.15|36.26|36.18|36.26|36.18|36.22|36.14|19
1646400650000|2022-03-04 13:30:50|36.25|36.17|36.23|36.15|36.28|36.2|36.18|36.1|6
1646400660000|2022-03-04 13:31:00|36.22|36.14|36.22|36.14|36.23|36.15|36.17|36.09|40
1646400670000|2022-03-04 13:31:10|36.26|36.18|36.17|36.09|36.27|36.19|36.17|36.09|21
1646400680000|2022-03-04 13:31:20|36.16|36.08|36.25|36.17|36.25|36.17|36.15|36.07|9
1646400690000|2022-03-04 13:31:30|36.22|36.14|36.13|36.05|36.22|36.14|36.1|36.02|58
1646400700000|2022-03-04 13:31:40|36.14|36.06|36.2|36.12|36.23|36.15|36.14|36.06|12
1646400710000|2022-03-04 13:31:50|36.23|36.15|36.23|36.15|36.23|36.15|36.18|36.1|14
1646400720000|2022-03-04 13:32:00|36.21|36.13|36.15|36.07|36.21|36.13|36.15|36.07|19
1646400730000|2022-03-04 13:32:10|36.13|36.05|36.15|36.07|36.15|36.07|36.1|36.02|24
1646400740000|2022-03-04 13:32:20|36.17|36.09|36.19|36.11|36.19|36.11|36.15|36.07|7
1646400750000|2022-03-04 13:32:30|36.17|36.09|36.25|36.17|36.25|36.17|36.17|36.09|6
1646400760000|2022-03-04 13:32:40|36.27|36.19|36.37|36.29|36.37|36.29|36.27|36.19|130
1646400770000|2022-03-04 13:32:50|36.38|36.3|36.35|36.27|36.43|36.35|36.31|36.23|42
1646400780000|2022-03-04 13:33:00|36.34|36.26|36.21|36.13|36.34|36.26|36.21|36.13|6
1646400790000|2022-03-04 13:33:10|36.24|36.16|36.21|36.13|36.24|36.16|36.21|36.13|5
1646400800000|2022-03-04 13:33:20|36.18|36.1|36.18|36.1|36.21|36.13|36.18|36.1|21
1646400810000|2022-03-04 13:33:30|36.2|36.12|36.2|36.12|36.2|36.12|36.18|36.1|0
1646400820000|2022-03-04 13:33:40|36.18|36.1|36.2|36.12|36.21|36.13|36.18|36.1|10
1646400830000|2022-03-04 13:33:50|36.21|36.13|36.21|36.13|36.21|36.13|36.16|36.08|12
1646400840000|2022-03-04 13:34:00|36.23|36.15|36.2|36.12|36.23|36.15|36.18|36.1|5
1646400850000|2022-03-04 13:34:10|36.19|36.11|36.16|36.08|36.2|36.12|36.16|36.08|10
1646400860000|2022-03-04 13:34:20|36.19|36.11|36.2|36.12|36.2|36.12|36.16|36.08|11
1646400870000|2022-03-04 13:34:30|36.21|36.13|36.21|36.13|36.21|36.13|36.18|36.1|14
1646400880000|2022-03-04 13:34:40|36.2|36.12|36.23|36.15|36.23|36.15|36.16|36.08|6
1646400890000|2022-03-04 13:34:50|36.24|36.16|36.24|36.16|36.26|36.18|36.24|36.16|14
1646400900000|2022-03-04 13:35:00|36.25|36.17|36.24|36.16|36.25|36.17|36.21|36.13|14
1646400910000|2022-03-04 13:35:10|36.25|36.17|36.31|36.23|36.31|36.23|36.25|36.17|8
1646400920000|2022-03-04 13:35:20|36.33|36.25|36.3|36.22|36.38|36.3|36.3|36.22|8
1646400930000|2022-03-04 13:35:30|36.31|36.23|36.35|36.27|36.35|36.27|36.3|36.22|33
1646400940000|2022-03-04 13:35:40|36.33|36.25|36.33|36.25|36.35|36.27|36.31|36.23|7
1646400950000|2022-03-04 13:35:50|36.32|36.24|36.31|36.23|36.33|36.25|36.28|36.2|8
1646400960000|2022-03-04 13:36:00|36.33|36.25|36.28|36.2|36.33|36.25|36.28|36.2|0
1646400970000|2022-03-04 13:36:10|36.3|36.22|36.33|36.25|36.33|36.25|36.28|36.2|6
1646400980000|2022-03-04 13:36:20|36.35|36.27|36.36|36.28|36.36|36.28|36.33|36.25|16
1646400990000|2022-03-04 13:36:30|36.33|36.25|36.35|36.27|36.38|36.3|36.31|36.23|161
1646401000000|2022-03-04 13:36:40|36.36|36.28|36.36|36.28|36.38|36.3|36.35|36.27|5
1646401010000|2022-03-04 13:36:50|36.35|36.27|36.41|36.33|36.41|36.33|36.35|36.27|10
1646401020000|2022-03-04 13:37:00|36.4|36.32|36.38|36.3|36.4|36.32|36.35|36.27|15
1646401030000|2022-03-04 13:37:10|36.4|36.32|36.38|36.3|36.4|36.32|36.35|36.27|1
1646401040000|2022-03-04 13:37:20|36.4|36.32|36.36|36.28|36.4|36.32|36.35|36.27|104
1646401050000|2022-03-04 13:37:30|36.38|36.3|36.33|36.25|36.38|36.3|36.33|36.25|72
1646401060000|2022-03-04 13:37:40|36.35|36.27|36.33|36.25|36.35|36.27|36.31|36.23|32
1646401070000|2022-03-04 13:37:50|36.31|36.23|36.39|36.31|36.41|36.33|36.31|36.23|65
1646401080000|2022-03-04 13:38:00|36.41|36.33|36.43|36.35|36.43|36.35|36.39|36.31|53
1646401090000|2022-03-04 13:38:10|36.41|36.33|36.39|36.31|36.43|36.35|36.39|36.31|66
1646401100000|2022-03-04 13:38:20|36.38|36.3|36.39|36.31|36.43|36.35|36.38|36.3|70
1646401110000|2022-03-04 13:38:30|36.34|36.26|36.35|36.27|36.35|36.27|36.34|36.26|9
1646401120000|2022-03-04 13:38:40|36.39|36.31|36.36|36.28|36.39|36.31|36.35|36.27|2
1646401130000|2022-03-04 13:38:50|36.38|36.3|36.38|36.3|36.41|36.33|36.38|36.3|83
1646401140000|2022-03-04 13:39:00|36.39|36.31|36.38|36.3|36.39|36.31|36.37|36.29|20
1646401150000|2022-03-04 13:39:10|36.39|36.31|36.39|36.31|36.41|36.33|36.39|36.31|28
1646401160000|2022-03-04 13:39:20|36.41|36.33|36.41|36.33|36.41|36.33|36.39|36.31|56
1646401170000|2022-03-04 13:39:30|36.39|36.31|36.39|36.31|36.39|36.31|36.36|36.28|12
1646401180000|2022-03-04 13:39:40|36.38|36.3|36.38|36.3|36.39|36.31|36.38|36.3|0
1646401190000|2022-03-04 13:39:50|36.39|36.31|36.38|36.3|36.39|36.31|36.38|36.3|5
1646401200000|2022-03-04 13:40:00|36.34|36.26|36.33|36.25|36.35|36.27|36.33|36.25|22
1646401210000|2022-03-04 13:40:10|36.35|36.27|36.34|36.26|36.36|36.28|36.33|36.25|17
1646401220000|2022-03-04 13:40:20|36.33|36.25|36.31|36.23|36.34|36.26|36.29|36.21|67
1646401230000|2022-03-04 13:40:30|36.3|36.22|36.35|36.27|36.36|36.28|36.29|36.21|34
1646401240000|2022-03-04 13:40:40|36.36|36.28|36.36|36.28|36.38|36.3|36.35|36.27|101
1646401250000|2022-03-04 13:40:50|36.34|36.26|36.39|36.31|36.4|36.32|36.34|36.26|37
1646401260000|2022-03-04 13:41:00|||||||||16
1646401270000|2022-03-04 13:41:10|36.4|36.32|36.4|36.32|36.44|36.36|36.39|36.31|34
1646401280000|2022-03-04 13:41:20|36.39|36.31|36.42|36.34|36.46|36.38|36.39|36.31|12
1646401290000|2022-03-04 13:41:30|36.41|36.33|36.43|36.35|36.43|36.35|36.41|36.33|8
1646401300000|2022-03-04 13:41:40|36.42|36.34|36.43|36.35|36.43|36.35|36.42|36.34|2
1646401310000|2022-03-04 13:41:50|36.45|36.37|36.46|36.38|36.46|36.38|36.43|36.35|2
1646401320000|2022-03-04 13:42:00|36.45|36.37|36.51|36.43|36.53|36.45|36.45|36.37|8
1646401330000|2022-03-04 13:42:10|36.55|36.47|36.49|36.41|36.55|36.47|36.49|36.41|1
1646401340000|2022-03-04 13:42:20|36.5|36.42|36.49|36.41|36.5|36.42|36.48|36.4|6
1646401350000|2022-03-04 13:42:30|36.48|36.4|36.48|36.4|36.53|36.45|36.48|36.4|25
1646401360000|2022-03-04 13:42:40|36.51|36.43|36.54|36.46|36.55|36.47|36.51|36.43|7
1646401370000|2022-03-04 13:42:50|36.55|36.47|36.53|36.45|36.55|36.47|36.53|36.45|10
1646401380000|2022-03-04 13:43:00|36.55|36.47|36.55|36.47|36.55|36.47|36.55|36.47|0
1646401390000|2022-03-04 13:43:10|36.56|36.48|36.58|36.5|36.6|36.52|36.55|36.47|19
1646401400000|2022-03-04 13:43:20|36.57|36.49|36.53|36.45|36.6|36.52|36.53|36.45|18
1646401410000|2022-03-04 13:43:30|36.51|36.43|36.55|36.47|36.55|36.47|36.51|36.43|2
1646401420000|2022-03-04 13:43:40|36.54|36.46|36.55|36.47|36.55|36.47|36.53|36.45|12
1646401430000|2022-03-04 13:43:50|||||||||1
1646401440000|2022-03-04 13:44:00|36.54|36.46|36.54|36.46|36.55|36.47|36.51|36.43|0
1646401450000|2022-03-04 13:44:10|36.53|36.45|36.53|36.45|36.55|36.47|36.53|36.45|8
1646401460000|2022-03-04 13:44:20|36.54|36.46|36.53|36.45|36.55|36.47|36.53|36.45|9
1646401470000|2022-03-04 13:44:30|36.51|36.43|36.55|36.47|36.55|36.47|36.51|36.43|5
1646401480000|2022-03-04 13:44:40|36.51|36.43|36.51|36.43|36.51|36.43|36.5|36.42|1
1646401490000|2022-03-04 13:44:50|36.53|36.45|36.52|36.44|36.53|36.45|36.51|36.43|3
1646401500000|2022-03-04 13:45:00|36.51|36.43|36.51|36.43|36.53|36.45|36.51|36.43|6
1646401510000|2022-03-04 13:45:10|36.5|36.42|36.45|36.37|36.51|36.43|36.45|36.37|4
1646401520000|2022-03-04 13:45:20|36.44|36.36|36.45|36.37|36.45|36.37|36.43|36.35|11
1646401530000|2022-03-04 13:45:30|36.43|36.35|36.43|36.35|36.45|36.37|36.39|36.31|41
1646401540000|2022-03-04 13:45:40|36.39|36.31|36.39|36.31|36.39|36.31|36.38|36.3|3
1646401550000|2022-03-04 13:45:50|36.38|36.3|36.41|36.33|36.43|36.35|36.38|36.3|16
1646401560000|2022-03-04 13:46:00|36.44|36.36|36.44|36.36|36.44|36.36|36.43|36.35|9
1646401570000|2022-03-04 13:46:10|36.43|36.35|36.45|36.37|36.48|36.4|36.43|36.35|14
1646401580000|2022-03-04 13:46:20|36.43|36.35|36.49|36.41|36.5|36.42|36.43|36.35|16
1646401590000|2022-03-04 13:46:30|36.48|36.4|36.46|36.38|36.48|36.4|36.45|36.37|0
1646401600000|2022-03-04 13:46:40|36.49|36.41|36.48|36.4|36.49|36.41|36.48|36.4|1
1646401620000|2022-03-04 13:47:00|36.5|36.42|36.5|36.42|36.53|36.45|36.48|36.4|11
1646401630000|2022-03-04 13:47:10|36.51|36.43|36.51|36.43|36.53|36.45|36.48|36.4|2
1646401640000|2022-03-04 13:47:20|36.49|36.41|36.51|36.43|36.53|36.45|36.49|36.41|38
1646401670000|2022-03-04 13:47:50|36.53|36.45|36.58|36.5|36.6|36.52|36.53|36.45|7
1646401680000|2022-03-04 13:48:00|36.56|36.48|36.58|36.5|36.6|36.52|36.56|36.48|18
1646401690000|2022-03-04 13:48:10|36.59|36.51|36.6|36.52|36.63|36.55|36.58|36.5|46
1646401700000|2022-03-04 13:48:20|36.61|36.53|36.63|36.55|36.63|36.55|36.6|36.52|5
1646401710000|2022-03-04 13:48:30|36.62|36.54|36.65|36.57|36.65|36.57|36.6|36.52|4
1646401730000|2022-03-04 13:48:50|||||||||6
1646401740000|2022-03-04 13:49:00|||||||||1
1646401750000|2022-03-04 13:49:10|36.6|36.52|36.6|36.52|36.62|36.54|36.6|36.52|0
1646401760000|2022-03-04 13:49:20|36.61|36.53|36.65|36.57|36.65|36.57|36.6|36.52|8
1646401770000|2022-03-04 13:49:30|36.6|36.52|36.65|36.57|36.65|36.57|36.6|36.52|3
1646401780000|2022-03-04 13:49:40|36.66|36.58|36.65|36.57|36.66|36.58|36.65|36.57|5
1646401790000|2022-03-04 13:49:50|36.66|36.58|36.66|36.58|36.66|36.58|36.65|36.57|2
1646401800000|2022-03-04 13:50:00|36.68|36.6|36.7|36.62|36.71|36.63|36.65|36.57|9
1646401810000|2022-03-04 13:50:10|36.71|36.63|36.69|36.61|36.73|36.65|36.68|36.6|44
1646401820000|2022-03-04 13:50:20|36.7|36.62|36.63|36.55|36.71|36.63|36.61|36.53|11
1646401830000|2022-03-04 13:50:30|36.61|36.53|36.63|36.55|36.63|36.55|36.61|36.53|3
1646401840000|2022-03-04 13:50:40|36.61|36.53|36.61|36.53|36.62|36.54|36.56|36.48|35
1646401850000|2022-03-04 13:50:50|36.62|36.54|36.63|36.55|36.63|36.55|36.57|36.49|3
1646401860000|2022-03-04 13:51:00|36.64|36.56|36.68|36.6|36.68|36.6|36.64|36.56|6
1646401870000|2022-03-04 13:51:10|36.66|36.58|36.7|36.62|36.71|36.63|36.66|36.58|11
1646401880000|2022-03-04 13:51:20|36.74|36.66|36.73|36.65|36.75|36.67|36.7|36.62|12
1646401890000|2022-03-04 13:51:30|36.71|36.63|36.75|36.67|36.75|36.67|36.71|36.63|5
1646401900000|2022-03-04 13:51:40|36.74|36.66|36.75|36.67|36.75|36.67|36.74|36.66|9
1646401910000|2022-03-04 13:51:50|36.74|36.66|36.73|36.65|36.75|36.67|36.71|36.63|13
1646401920000|2022-03-04 13:52:00|36.72|36.64|36.77|36.69|36.77|36.69|36.71|36.63|40
1646401930000|2022-03-04 13:52:10|36.75|36.67|36.77|36.69|36.8|36.72|36.75|36.67|54
1646401940000|2022-03-04 13:52:20|36.76|36.68|36.76|36.68|36.76|36.68|36.75|36.67|7
1646401950000|2022-03-04 13:52:30|36.8|36.72|36.81|36.73|36.81|36.73|36.8|36.72|9
1646401960000|2022-03-04 13:52:40|36.8|36.72|36.76|36.68|36.81|36.73|36.75|36.67|26
1646401970000|2022-03-04 13:52:50|36.78|36.7|36.76|36.68|36.78|36.7|36.76|36.68|12
1646401980000|2022-03-04 13:53:00|36.75|36.67|36.76|36.68|36.76|36.68|36.75|36.67|19
1646401990000|2022-03-04 13:53:10|36.78|36.7|36.75|36.67|36.78|36.7|36.75|36.67|5
1646402000000|2022-03-04 13:53:20|36.76|36.68|36.81|36.73|36.81|36.73|36.76|36.68|2
1646402010000|2022-03-04 13:53:30|36.83|36.75|36.83|36.75|36.83|36.75|36.83|36.75|11
1646402020000|2022-03-04 13:53:40|36.87|36.79|36.83|36.75|36.87|36.79|36.83|36.75|6
1646402030000|2022-03-04 13:53:50|36.87|36.79|36.83|36.75|36.87|36.79|36.83|36.75|3
1646402040000|2022-03-04 13:54:00|36.84|36.76|36.81|36.73|36.84|36.76|36.8|36.72|31
1646402050000|2022-03-04 13:54:10|36.8|36.72|36.81|36.73|36.83|36.75|36.8|36.72|1
1646402060000|2022-03-04 13:54:20|36.83|36.75|36.83|36.75|36.83|36.75|36.81|36.73|12
1646402070000|2022-03-04 13:54:30|36.84|36.76|36.81|36.73|36.84|36.76|36.81|36.73|5
1646402080000|2022-03-04 13:54:40|36.83|36.75|36.82|36.74|36.83|36.75|36.81|36.73|12
1646402090000|2022-03-04 13:54:50|36.83|36.75|36.81|36.73|36.83|36.75|36.81|36.73|15
1646402100000|2022-03-04 13:55:00|36.82|36.74|36.83|36.75|36.83|36.75|36.82|36.74|41
1646402110000|2022-03-04 13:55:10|||||||||1
1646402120000|2022-03-04 13:55:20|36.82|36.74|36.78|36.7|36.82|36.74|36.77|36.69|8
1646402130000|2022-03-04 13:55:30|36.76|36.68|36.8|36.72|36.8|36.72|36.76|36.68|9
1646402140000|2022-03-04 13:55:40|36.79|36.71|36.78|36.7|36.8|36.72|36.78|36.7|8
1646402150000|2022-03-04 13:55:50|36.75|36.67|36.75|36.67|36.75|36.67|36.75|36.67|1
1646402160000|2022-03-04 13:56:00|36.76|36.68|36.75|36.67|36.76|36.68|36.75|36.67|0
1646402170000|2022-03-04 13:56:10|36.76|36.68|36.78|36.7|36.78|36.7|36.75|36.67|8
1646402180000|2022-03-04 13:56:20|36.77|36.69|36.76|36.68|36.78|36.7|36.76|36.68|5
1646402190000|2022-03-04 13:56:30|||||||||5
1646402200000|2022-03-04 13:56:40|||||||||1
1646402210000|2022-03-04 13:56:50|36.75|36.67|36.75|36.67|36.75|36.67|36.75|36.67|4
1646402220000|2022-03-04 13:57:00|36.78|36.7|36.75|36.67|36.78|36.7|36.75|36.67|11
1646402230000|2022-03-04 13:57:10|36.76|36.68|36.78|36.7|36.8|36.72|36.76|36.68|9
1646402240000|2022-03-04 13:57:20|36.75|36.67|36.75|36.67|36.75|36.67|36.75|36.67|3
1646402250000|2022-03-04 13:57:30|36.73|36.65|36.74|36.66|36.75|36.67|36.73|36.65|30
1646402260000|2022-03-04 13:57:40|36.73|36.65|36.75|36.67|36.78|36.7|36.73|36.65|27
1646402270000|2022-03-04 13:57:50|36.74|36.66|36.7|36.62|36.75|36.67|36.69|36.61|17
1646402280000|2022-03-04 13:58:00|36.69|36.61|36.7|36.62|36.71|36.63|36.68|36.6|0
1646402290000|2022-03-04 13:58:10|36.72|36.64|36.7|36.62|36.73|36.65|36.68|36.6|15
1646402300000|2022-03-04 13:58:20|36.68|36.6|36.68|36.6|36.7|36.62|36.67|36.59|6
1646402310000|2022-03-04 13:58:30|36.7|36.62|36.7|36.62|36.7|36.62|36.68|36.6|27
1646402320000|2022-03-04 13:58:40|36.68|36.6|36.66|36.58|36.68|36.6|36.66|36.58|5
1646402330000|2022-03-04 13:58:50|36.65|36.57|36.64|36.56|36.65|36.57|36.64|36.56|22
1646402340000|2022-03-04 13:59:00|36.7|36.62|36.73|36.65|36.73|36.65|36.7|36.62|46
1646402350000|2022-03-04 13:59:10|36.71|36.63|36.75|36.67|36.75|36.67|36.71|36.63|7
1646402360000|2022-03-04 13:59:20|36.74|36.66|36.73|36.65|36.75|36.67|36.73|36.65|6
1646402370000|2022-03-04 13:59:30|36.75|36.67|36.7|36.62|36.75|36.67|36.7|36.62|7
1646402380000|2022-03-04 13:59:40|36.66|36.58|36.7|36.62|36.7|36.62|36.65|36.57|68
1646402390000|2022-03-04 13:59:50|36.68|36.6|36.66|36.58|36.7|36.62|36.66|36.58|32
1646402400000|2022-03-04 14:00:00|36.68|36.6|36.68|36.6|36.71|36.63|36.68|36.6|100
1646402410000|2022-03-04 14:00:10|36.66|36.58|36.63|36.55|36.66|36.58|36.63|36.55|99
1646402420000|2022-03-04 14:00:20|36.61|36.53|36.59|36.51|36.61|36.53|36.59|36.51|10
1646402430000|2022-03-04 14:00:30|36.58|36.5|36.59|36.51|36.59|36.51|36.58|36.5|4
1646402440000|2022-03-04 14:00:40|36.58|36.5|36.58|36.5|36.58|36.5|36.58|36.5|31
1646402450000|2022-03-04 14:00:50|36.56|36.48|36.53|36.45|36.58|36.5|36.51|36.43|50
1646402460000|2022-03-04 14:01:00|36.56|36.48|36.56|36.48|36.56|36.48|36.54|36.46|27
1646402470000|2022-03-04 14:01:10|||||||||35
1646402480000|2022-03-04 14:01:20|36.58|36.5|36.56|36.48|36.58|36.5|36.56|36.48|50
1646402490000|2022-03-04 14:01:30|36.59|36.51|36.59|36.51|36.59|36.51|36.58|36.5|5
1646402520000|2022-03-04 14:02:00|36.54|36.46|36.54|36.46|36.57|36.49|36.54|36.46|17
1646402530000|2022-03-04 14:02:10|36.56|36.48|36.51|36.43|36.59|36.51|36.51|36.43|36
1646402540000|2022-03-04 14:02:20|36.5|36.42|36.55|36.47|36.56|36.48|36.5|36.42|13
1646402550000|2022-03-04 14:02:30|36.54|36.46|36.54|36.46|36.54|36.46|36.54|36.46|0
1646402560000|2022-03-04 14:02:40|36.52|36.44|36.49|36.41|36.53|36.45|36.49|36.41|6
1646402570000|2022-03-04 14:02:50|36.51|36.43|36.51|36.43|36.51|36.43|36.51|36.43|13
1646402580000|2022-03-04 14:03:00|36.53|36.45|36.53|36.45|36.55|36.47|36.53|36.45|0
1646402590000|2022-03-04 14:03:10|36.55|36.47|36.55|36.47|36.56|36.48|36.55|36.47|9
1646402600000|2022-03-04 14:03:20|36.54|36.46|36.56|36.48|36.56|36.48|36.53|36.45|0
1646402610000|2022-03-04 14:03:30|||||||||4
1646402620000|2022-03-04 14:03:40|36.54|36.46|36.54|36.46|36.54|36.46|36.54|36.46|24
1646402630000|2022-03-04 14:03:50|36.53|36.45|36.53|36.45|36.53|36.45|36.53|36.45|9
1646402640000|2022-03-04 14:04:00|36.52|36.44|36.53|36.45|36.53|36.45|36.51|36.43|5
1646402650000|2022-03-04 14:04:10|36.54|36.46|36.51|36.43|36.54|36.46|36.51|36.43|334
1646402660000|2022-03-04 14:04:20|||||||||12
1646402670000|2022-03-04 14:04:30|36.52|36.44|36.51|36.43|36.52|36.44|36.51|36.43|27
1646402680000|2022-03-04 14:04:40|36.52|36.44|36.52|36.44|36.52|36.44|36.51|36.43|24
1646402690000|2022-03-04 14:04:50|36.54|36.46|36.54|36.46|36.54|36.46|36.52|36.44|21
1646402700000|2022-03-04 14:05:00|||||||||5
1646402710000|2022-03-04 14:05:10|36.52|36.44|36.52|36.44|36.53|36.45|36.52|36.44|37
1646402720000|2022-03-04 14:05:20|36.54|36.46|36.54|36.46|36.54|36.46|36.54|36.46|11
1646402730000|2022-03-04 14:05:30|||||||||18
1646402750000|2022-03-04 14:05:50|||||||||9
1646402760000|2022-03-04 14:06:00|36.56|36.48|36.55|36.47|36.56|36.48|36.54|36.46|26
1646402770000|2022-03-04 14:06:10|36.56|36.48|36.54|36.46|36.56|36.48|36.54|36.46|7
1646402790000|2022-03-04 14:06:30|36.57|36.49|36.59|36.51|36.59|36.51|36.57|36.49|16
1646402800000|2022-03-04 14:06:40|36.6|36.52|36.61|36.53|36.61|36.53|36.59|36.51|29
1646402810000|2022-03-04 14:06:50|36.6|36.52|36.61|36.53|36.61|36.53|36.6|36.52|5
1646402830000|2022-03-04 14:07:10|36.6|36.52|36.61|36.53|36.61|36.53|36.59|36.51|5
1646402860000|2022-03-04 14:07:40|||||||||7
1646402870000|2022-03-04 14:07:50|36.62|36.54|36.66|36.58|36.67|36.59|36.62|36.54|1
1646402880000|2022-03-04 14:08:00|36.67|36.59|36.66|36.58|36.67|36.59|36.66|36.58|14
1646402890000|2022-03-04 14:08:10|36.67|36.59|36.67|36.59|36.67|36.59|36.66|36.58|52
1646402900000|2022-03-04 14:08:20|36.66|36.58|36.67|36.59|36.67|36.59|36.66|36.58|4
1646402910000|2022-03-04 14:08:30|36.66|36.58|36.64|36.56|36.66|36.58|36.61|36.53|14
1646402920000|2022-03-04 14:08:40|36.66|36.58|36.64|36.56|36.66|36.58|36.62|36.54|0
1646402930000|2022-03-04 14:08:50|36.66|36.58|36.64|36.56|36.66|36.58|36.62|36.54|15
1646402940000|2022-03-04 14:09:00|36.62|36.54|36.62|36.54|36.64|36.56|36.62|36.54|0
1646402950000|2022-03-04 14:09:10|36.64|36.56|36.67|36.59|36.67|36.59|36.62|36.54|12
1646402960000|2022-03-04 14:09:20|||||||||1
1646402970000|2022-03-04 14:09:30|36.68|36.6|36.68|36.6|36.68|36.6|36.68|36.6|13
1646402980000|2022-03-04 14:09:40|36.69|36.61|36.72|36.64|36.72|36.64|36.68|36.6|6
1646402990000|2022-03-04 14:09:50|36.71|36.63|36.68|36.6|36.71|36.63|36.66|36.58|4
1646403000000|2022-03-04 14:10:00|36.67|36.59|36.73|36.65|36.73|36.65|36.66|36.58|4
1646403010000|2022-03-04 14:10:10|36.72|36.64|36.71|36.63|36.72|36.64|36.71|36.63|0
1646403020000|2022-03-04 14:10:20|36.72|36.64|36.73|36.65|36.73|36.65|36.72|36.64|1
1646403030000|2022-03-04 14:10:30|36.69|36.61|36.68|36.6|36.69|36.61|36.68|36.6|5
1646403040000|2022-03-04 14:10:40|36.69|36.61|36.69|36.61|36.69|36.61|36.69|36.61|0
1646403060000|2022-03-04 14:11:00|||||||||10
1646403070000|2022-03-04 14:11:10|||||||||2
1646403090000|2022-03-04 14:11:30|||||||||6
1646403100000|2022-03-04 14:11:40|36.71|36.63|36.7|36.62|36.71|36.63|36.69|36.61|55
1646403110000|2022-03-04 14:11:50|36.69|36.61|36.71|36.63|36.71|36.63|36.69|36.61|5
1646403120000|2022-03-04 14:12:00|36.73|36.65|36.73|36.65|36.73|36.65|36.73|36.65|41
1646403130000|2022-03-04 14:12:10|36.75|36.67|36.73|36.65|36.75|36.67|36.73|36.65|2
1646403150000|2022-03-04 14:12:30|||||||||8
1646403160000|2022-03-04 14:12:40|36.71|36.63|36.68|36.6|36.71|36.63|36.66|36.58|18
1646403170000|2022-03-04 14:12:50|36.69|36.61|36.67|36.59|36.69|36.61|36.66|36.58|3
1646403180000|2022-03-04 14:13:00|36.66|36.58|36.71|36.63|36.71|36.63|36.66|36.58|8
1646403190000|2022-03-04 14:13:10|36.7|36.62|36.66|36.58|36.71|36.63|36.66|36.58|0
1646403200000|2022-03-04 14:13:20|36.65|36.57|36.64|36.56|36.66|36.58|36.64|36.56|13
1646403210000|2022-03-04 14:13:30|36.59|36.51|36.62|36.54|36.63|36.55|36.59|36.51|10
1646403220000|2022-03-04 14:13:40|36.61|36.53|36.59|36.51|36.61|36.53|36.59|36.51|0
1646403230000|2022-03-04 14:13:50|36.58|36.5|36.59|36.51|36.59|36.51|36.57|36.49|5
1646403240000|2022-03-04 14:14:00|36.61|36.53|36.66|36.58|36.68|36.6|36.61|36.53|8
1646403250000|2022-03-04 14:14:10|||||||||5
1646403260000|2022-03-04 14:14:20|36.68|36.6|36.69|36.61|36.69|36.61|36.64|36.56|33
1646403270000|2022-03-04 14:14:30|36.68|36.6|36.67|36.59|36.69|36.61|36.67|36.59|27
1646403280000|2022-03-04 14:14:40|36.66|36.58|36.67|36.59|36.67|36.59|36.66|36.58|15
1646403290000|2022-03-04 14:14:50|36.66|36.58|36.66|36.58|36.66|36.58|36.66|36.58|0
1646403300000|2022-03-04 14:15:00|36.64|36.56|36.61|36.53|36.64|36.56|36.61|36.53|7
1646403310000|2022-03-04 14:15:10|36.59|36.51|36.59|36.51|36.61|36.53|36.59|36.51|31
1646403320000|2022-03-04 14:15:20|36.58|36.5|36.56|36.48|36.58|36.5|36.54|36.46|5
1646403330000|2022-03-04 14:15:30|36.54|36.46|36.52|36.44|36.54|36.46|36.52|36.44|12
1646403340000|2022-03-04 14:15:40|36.53|36.45|36.52|36.44|36.54|36.46|36.52|36.44|29
1646403360000|2022-03-04 14:16:00|36.54|36.46|36.56|36.48|36.57|36.49|36.54|36.46|16
1646403370000|2022-03-04 14:16:10|36.57|36.49|36.55|36.47|36.57|36.49|36.55|36.47|5
1646403380000|2022-03-04 14:16:20|||||||||5
1646403390000|2022-03-04 14:16:30|36.57|36.49|36.57|36.49|36.57|36.49|36.57|36.49|7
1646403400000|2022-03-04 14:16:40|36.59|36.51|36.59|36.51|36.62|36.54|36.59|36.51|22
1646403410000|2022-03-04 14:16:50|36.61|36.53|36.64|36.56|36.64|36.56|36.61|36.53|7
1646403420000|2022-03-04 14:17:00|36.63|36.55|36.66|36.58|36.66|36.58|36.63|36.55|30
1646403430000|2022-03-04 14:17:10|36.69|36.61|36.64|36.56|36.69|36.61|36.64|36.56|16
1646403440000|2022-03-04 14:17:20|36.65|36.57|36.71|36.63|36.71|36.63|36.65|36.57|36
1646403450000|2022-03-04 14:17:30|36.68|36.6|36.64|36.56|36.68|36.6|36.64|36.56|12
1646403460000|2022-03-04 14:17:40|36.65|36.57|36.62|36.54|36.66|36.58|36.61|36.53|12
1646403470000|2022-03-04 14:17:50|36.61|36.53|36.61|36.53|36.61|36.53|36.61|36.53|0
1646403480000|2022-03-04 14:18:00|36.59|36.51|36.59|36.51|36.61|36.53|36.59|36.51|30
1646403490000|2022-03-04 14:18:10|36.6|36.52|36.58|36.5|36.6|36.52|36.58|36.5|21
1646403500000|2022-03-04 14:18:20|36.59|36.51|36.59|36.51|36.59|36.51|36.58|36.5|5
1646403510000|2022-03-04 14:18:30|36.58|36.5|36.59|36.51|36.59|36.51|36.58|36.5|20
1646403520000|2022-03-04 14:18:40|36.64|36.56|36.64|36.56|36.64|36.56|36.61|36.53|47
1646403530000|2022-03-04 14:18:50|36.63|36.55|36.61|36.53|36.63|36.55|36.59|36.51|24
1646403540000|2022-03-04 14:19:00|36.64|36.56|36.61|36.53|36.64|36.56|36.59|36.51|12
1646403550000|2022-03-04 14:19:10|36.62|36.54|36.66|36.58|36.71|36.63|36.62|36.54|70
1646403560000|2022-03-04 14:19:20|36.65|36.57|36.65|36.57|36.66|36.58|36.64|36.56|15
1646403570000|2022-03-04 14:19:30|36.66|36.58|36.64|36.56|36.69|36.61|36.64|36.56|5
1646403580000|2022-03-04 14:19:40|36.65|36.57|36.64|36.56|36.65|36.57|36.64|36.56|4
1646403590000|2022-03-04 14:19:50|36.66|36.58|36.71|36.63|36.71|36.63|36.66|36.58|32
1646403600000|2022-03-04 14:20:00|36.7|36.62|36.69|36.61|36.7|36.62|36.69|36.61|3
1646403610000|2022-03-04 14:20:10|36.66|36.58|36.64|36.56|36.66|36.58|36.64|36.56|1
1646403620000|2022-03-04 14:20:20|36.63|36.55|36.62|36.54|36.63|36.55|36.62|36.54|26
1646403630000|2022-03-04 14:20:30|36.58|36.5|36.62|36.54|36.62|36.54|36.57|36.49|3
1646403640000|2022-03-04 14:20:40|36.59|36.51|36.6|36.52|36.61|36.53|36.59|36.51|5
1646403650000|2022-03-04 14:20:50|36.57|36.49|36.56|36.48|36.57|36.49|36.56|36.48|13
1646403660000|2022-03-04 14:21:00|36.57|36.49|36.55|36.47|36.57|36.49|36.53|36.45|37
1646403670000|2022-03-04 14:21:10|||||||||1
1646403680000|2022-03-04 14:21:20|36.57|36.49|36.55|36.47|36.57|36.49|36.55|36.47|38
1646403700000|2022-03-04 14:21:40|36.54|36.46|36.55|36.47|36.55|36.47|36.54|36.46|4
1646403710000|2022-03-04 14:21:50|36.54|36.46|36.55|36.47|36.55|36.47|36.5|36.42|6
1646403720000|2022-03-04 14:22:00|36.57|36.49|36.55|36.47|36.59|36.51|36.55|36.47|40
1646403730000|2022-03-04 14:22:10|36.52|36.44|36.52|36.44|36.57|36.49|36.52|36.44|2
1646403740000|2022-03-04 14:22:20|36.54|36.46|36.57|36.49|36.57|36.49|36.52|36.44|8
1646403750000|2022-03-04 14:22:30|36.54|36.46|36.52|36.44|36.54|36.46|36.52|36.44|0
1646403760000|2022-03-04 14:22:40|36.53|36.45|36.52|36.44|36.53|36.45|36.52|36.44|0
1646403770000|2022-03-04 14:22:50|36.51|36.43|36.45|36.37|36.51|36.43|36.44|36.36|70
1646403780000|2022-03-04 14:23:00|36.49|36.41|36.5|36.42|36.5|36.42|36.49|36.41|37
1646403790000|2022-03-04 14:23:10|36.54|36.46|36.54|36.46|36.54|36.46|36.54|36.46|5
1646403800000|2022-03-04 14:23:20|36.55|36.47|36.57|36.49|36.59|36.51|36.55|36.47|1
1646403810000|2022-03-04 14:23:30|36.56|36.48|36.57|36.49|36.59|36.51|36.55|36.47|0
1646403830000|2022-03-04 14:23:50|36.58|36.5|36.59|36.51|36.61|36.53|36.57|36.49|3
1646403840000|2022-03-04 14:24:00|36.62|36.54|36.55|36.47|36.62|36.54|36.55|36.47|29
1646403850000|2022-03-04 14:24:10|36.51|36.43|36.52|36.44|36.55|36.47|36.49|36.41|45
1646403860000|2022-03-04 14:24:20|36.5|36.42|36.55|36.47|36.55|36.47|36.5|36.42|1
1646403870000|2022-03-04 14:24:30|36.57|36.49|36.6|36.52|36.6|36.52|36.57|36.49|5
1646403880000|2022-03-04 14:24:40|36.59|36.51|36.59|36.51|36.6|36.52|36.59|36.51|12
1646403890000|2022-03-04 14:24:50|36.55|36.47|36.59|36.51|36.6|36.52|36.55|36.47|10
1646403900000|2022-03-04 14:25:00|36.6|36.52|36.6|36.52|36.62|36.54|36.6|36.52|22
1646403910000|2022-03-04 14:25:10|||||||||5
1646403920000|2022-03-04 14:25:20|36.62|36.54|36.6|36.52|36.62|36.54|36.6|36.52|5
1646403930000|2022-03-04 14:25:30|36.61|36.53|36.6|36.52|36.61|36.53|36.6|36.52|3
1646403940000|2022-03-04 14:25:40|36.61|36.53|36.6|36.52|36.64|36.56|36.6|36.52|2
1646403950000|2022-03-04 14:25:50|36.63|36.55|36.6|36.52|36.63|36.55|36.6|36.52|8
1646403960000|2022-03-04 14:26:00|36.62|36.54|36.62|36.54|36.62|36.54|36.6|36.52|0
1646403970000|2022-03-04 14:26:10|36.6|36.52|36.6|36.52|36.62|36.54|36.59|36.51|2
1646403980000|2022-03-04 14:26:20|||||||||3
1646403990000|2022-03-04 14:26:30|36.62|36.54|36.6|36.52|36.62|36.54|36.6|36.52|5
1646404000000|2022-03-04 14:26:40|36.59|36.51|36.59|36.51|36.59|36.51|36.59|36.51|13
1646404010000|2022-03-04 14:26:50|36.55|36.47|36.59|36.51|36.59|36.51|36.55|36.47|2
1646404020000|2022-03-04 14:27:00|36.6|36.52|36.59|36.51|36.6|36.52|36.55|36.47|1
1646404030000|2022-03-04 14:27:10|36.55|36.47|36.52|36.44|36.55|36.47|36.52|36.44|37
1646404040000|2022-03-04 14:27:20|36.53|36.45|36.55|36.47|36.55|36.47|36.52|36.44|10
1646404050000|2022-03-04 14:27:30|36.58|36.5|36.55|36.47|36.59|36.51|36.55|36.47|13
1646404060000|2022-03-04 14:27:40|36.54|36.46|36.54|36.46|36.54|36.46|36.54|36.46|0
1646404070000|2022-03-04 14:27:50|36.57|36.49|36.55|36.47|36.58|36.5|36.55|36.47|0
1646404080000|2022-03-04 14:28:00|36.54|36.46|36.54|36.46|36.54|36.46|36.52|36.44|8
1646404090000|2022-03-04 14:28:10|36.49|36.41|36.55|36.47|36.55|36.47|36.49|36.41|4
1646404100000|2022-03-04 14:28:20|36.54|36.46|36.55|36.47|36.55|36.47|36.54|36.46|4
1646404110000|2022-03-04 14:28:30|36.54|36.46|36.54|36.46|36.54|36.46|36.54|36.46|0
1646404120000|2022-03-04 14:28:40|36.55|36.47|36.55|36.47|36.55|36.47|36.54|36.46|16
1646404130000|2022-03-04 14:28:50|36.54|36.46|36.59|36.51|36.59|36.51|36.54|36.46|14
1646404140000|2022-03-04 14:29:00|36.6|36.52|36.57|36.49|36.6|36.52|36.55|36.47|2
1646404150000|2022-03-04 14:29:10|36.55|36.47|36.59|36.51|36.59|36.51|36.55|36.47|0
1646404160000|2022-03-04 14:29:20|36.55|36.47|36.55|36.47|36.55|36.47|36.55|36.47|10
1646404170000|2022-03-04 14:29:30|36.57|36.49|36.54|36.46|36.57|36.49|36.52|36.44|20
1646404180000|2022-03-04 14:29:40|36.55|36.47|36.54|36.46|36.55|36.47|36.54|36.46|3
1646404190000|2022-03-04 14:29:50|36.52|36.44|36.52|36.44|36.54|36.46|36.52|36.44|19
1646404200000|2022-03-04 14:30:00|36.5|36.42|36.32|36.24|36.5|36.42|36.32|36.24|112
1646404210000|2022-03-04 14:30:10|36.33|36.25|36.32|36.24|36.33|36.25|36.3|36.22|54
1646404220000|2022-03-04 14:30:20|36.33|36.25|36.4|36.32|36.4|36.32|36.33|36.25|10
1646404230000|2022-03-04 14:30:30|36.37|36.29|36.27|36.19|36.37|36.29|36.27|36.19|87
1646404240000|2022-03-04 14:30:40|36.24|36.16|36.25|36.17|36.32|36.24|36.23|36.15|69
1646404250000|2022-03-04 14:30:50|36.22|36.14|36.27|36.19|36.27|36.19|36.2|36.12|270
1646404260000|2022-03-04 14:31:00|36.3|36.22|36.27|36.19|36.32|36.24|36.25|36.17|21
1646404270000|2022-03-04 14:31:10|36.28|36.2|36.3|36.22|36.32|36.24|36.28|36.2|17
1646404280000|2022-03-04 14:31:20|36.29|36.21|36.33|36.25|36.35|36.27|36.29|36.21|23
1646404290000|2022-03-04 14:31:30|36.3|36.22|36.33|36.25|36.34|36.26|36.28|36.2|17
1646404300000|2022-03-04 14:31:40|36.35|36.27|36.36|36.28|36.36|36.28|36.33|36.25|93
1646404310000|2022-03-04 14:31:50|36.35|36.27|36.31|36.23|36.35|36.27|36.31|36.23|51
1646404320000|2022-03-04 14:32:00|36.33|36.25|36.28|36.2|36.33|36.25|36.28|36.2|107
1646404330000|2022-03-04 14:32:10|36.31|36.23|36.31|36.23|36.35|36.27|36.29|36.21|67
1646404340000|2022-03-04 14:32:20|36.33|36.25|36.33|36.25|36.36|36.28|36.33|36.25|14
1646404350000|2022-03-04 14:32:30|36.34|36.26|36.38|36.3|36.39|36.31|36.33|36.25|106
1646404360000|2022-03-04 14:32:40|36.4|36.32|36.39|36.31|36.45|36.37|36.38|36.3|124
1646404370000|2022-03-04 14:32:50|36.4|36.32|36.42|36.34|36.42|36.34|36.38|36.3|39
1646404380000|2022-03-04 14:33:00|36.43|36.35|36.35|36.27|36.43|36.35|36.35|36.27|63
1646404390000|2022-03-04 14:33:10|36.36|36.28|36.4|36.32|36.4|36.32|36.35|36.27|102
1646404400000|2022-03-04 14:33:20|36.41|36.33|36.4|36.32|36.42|36.34|36.4|36.32|22
1646404410000|2022-03-04 14:33:30|36.42|36.34|36.42|36.34|36.43|36.35|36.42|36.34|20
1646404420000|2022-03-04 14:33:40|36.45|36.37|36.47|36.39|36.47|36.39|36.45|36.37|10
1646404430000|2022-03-04 14:33:50|36.46|36.38|36.4|36.32|36.47|36.39|36.4|36.32|13
1646404440000|2022-03-04 14:34:00|36.39|36.31|36.35|36.27|36.39|36.31|36.33|36.25|371
1646404450000|2022-03-04 14:34:10|36.34|36.26|36.34|36.26|36.35|36.27|36.33|36.25|30
1646404460000|2022-03-04 14:34:20|36.33|36.25|36.3|36.22|36.35|36.27|36.28|36.2|53
1646404470000|2022-03-04 14:34:30|36.31|36.23|36.35|36.27|36.35|36.27|36.28|36.2|18
1646404480000|2022-03-04 14:34:40|36.34|36.26|36.36|36.28|36.4|36.32|36.34|36.26|60
1646404490000|2022-03-04 14:34:50|36.38|36.3|36.4|36.32|36.42|36.34|36.35|36.27|49
1646404500000|2022-03-04 14:35:00|36.42|36.34|36.42|36.34|36.45|36.37|36.4|36.32|15
1646404510000|2022-03-04 14:35:10|36.41|36.33|36.29|36.21|36.42|36.34|36.28|36.2|37
1646404520000|2022-03-04 14:35:20|36.3|36.22|36.36|36.28|36.36|36.28|36.3|36.22|8
1646404530000|2022-03-04 14:35:30|36.4|36.32|36.36|36.28|36.4|36.32|36.33|36.25|8
1646404540000|2022-03-04 14:35:40|36.35|36.27|36.33|36.25|36.36|36.28|36.31|36.23|8
1646404550000|2022-03-04 14:35:50|36.34|36.26|36.38|36.3|36.38|36.3|36.34|36.26|1
1646404560000|2022-03-04 14:36:00|36.37|36.29|36.36|36.28|36.39|36.31|36.36|36.28|15
1646404570000|2022-03-04 14:36:10|36.38|36.3|36.41|36.33|36.43|36.35|36.37|36.29|9
1646404580000|2022-03-04 14:36:20|36.42|36.34|36.45|36.37|36.45|36.37|36.41|36.33|1
1646404590000|2022-03-04 14:36:30|36.43|36.35|36.48|36.4|36.48|36.4|36.43|36.35|14
1646404600000|2022-03-04 14:36:40|36.47|36.39|36.48|36.4|36.5|36.42|36.43|36.35|6
1646404610000|2022-03-04 14:36:50|36.43|36.35|36.5|36.42|36.5|36.42|36.43|36.35|40
1646404620000|2022-03-04 14:37:00|36.48|36.4|36.43|36.35|36.5|36.42|36.43|36.35|2
1646404630000|2022-03-04 14:37:10|36.45|36.37|36.45|36.37|36.49|36.41|36.45|36.37|1
1646404640000|2022-03-04 14:37:20|36.46|36.38|36.43|36.35|36.46|36.38|36.43|36.35|0
1646404650000|2022-03-04 14:37:30|||||||||4
1646404660000|2022-03-04 14:37:40|36.46|36.38|36.48|36.4|36.48|36.4|36.46|36.38|12
1646404670000|2022-03-04 14:37:50|36.5|36.42|36.51|36.43|36.54|36.46|36.49|36.41|11
1646404680000|2022-03-04 14:38:00|36.5|36.42|36.5|36.42|36.52|36.44|36.48|36.4|27
1646404690000|2022-03-04 14:38:10|36.49|36.41|36.49|36.41|36.5|36.42|36.48|36.4|1
1646404700000|2022-03-04 14:38:20|36.48|36.4|36.5|36.42|36.55|36.47|36.48|36.4|6
1646404710000|2022-03-04 14:38:30|36.49|36.41|36.48|36.4|36.5|36.42|36.48|36.4|10
1646404720000|2022-03-04 14:38:40|36.5|36.42|36.5|36.42|36.5|36.42|36.48|36.4|37
1646404730000|2022-03-04 14:38:50|36.49|36.41|36.48|36.4|36.49|36.41|36.48|36.4|7
1646404740000|2022-03-04 14:39:00|36.5|36.42|36.52|36.44|36.53|36.45|36.5|36.42|24
1646404750000|2022-03-04 14:39:10|36.51|36.43|36.62|36.54|36.62|36.54|36.51|36.43|26
1646404760000|2022-03-04 14:39:20|36.63|36.55|36.6|36.52|36.63|36.55|36.57|36.49|26
1646404770000|2022-03-04 14:39:30|36.62|36.54|36.63|36.55|36.63|36.55|36.62|36.54|3
1646404780000|2022-03-04 14:39:40|36.62|36.54|36.58|36.5|36.62|36.54|36.57|36.49|7
1646404790000|2022-03-04 14:39:50|36.57|36.49|36.63|36.55|36.63|36.55|36.57|36.49|15
1646404800000|2022-03-04 14:40:00|36.62|36.54|36.69|36.61|36.7|36.62|36.62|36.54|35
1646404810000|2022-03-04 14:40:10|36.7|36.62|36.7|36.62|36.7|36.62|36.68|36.6|2
1646404820000|2022-03-04 14:40:20|36.72|36.64|36.75|36.67|36.75|36.67|36.71|36.63|47
1646404830000|2022-03-04 14:40:30|36.74|36.66|36.72|36.64|36.75|36.67|36.7|36.62|24
1646404840000|2022-03-04 14:40:40|36.7|36.62|36.72|36.64|36.72|36.64|36.7|36.62|35
1646404850000|2022-03-04 14:40:50|36.73|36.65|36.77|36.69|36.78|36.7|36.73|36.65|6
1646404860000|2022-03-04 14:41:00|36.78|36.7|36.8|36.72|36.8|36.72|36.78|36.7|18
1646404870000|2022-03-04 14:41:10|36.79|36.71|36.87|36.79|36.87|36.79|36.79|36.71|102
1646404880000|2022-03-04 14:41:20|36.86|36.78|36.82|36.74|36.86|36.78|36.81|36.73|29
1646404890000|2022-03-04 14:41:30|36.85|36.77|36.85|36.77|36.87|36.79|36.85|36.77|10
1646404900000|2022-03-04 14:41:40|36.82|36.74|36.85|36.77|36.87|36.79|36.82|36.74|15
1646404910000|2022-03-04 14:41:50|36.84|36.76|36.85|36.77|36.85|36.77|36.83|36.75|5
1646404920000|2022-03-04 14:42:00|36.84|36.76|36.85|36.77|36.9|36.82|36.83|36.75|40
1646404930000|2022-03-04 14:42:10|36.83|36.75|36.85|36.77|36.85|36.77|36.83|36.75|3
1646404940000|2022-03-04 14:42:20|36.87|36.79|36.87|36.79|36.89|36.81|36.87|36.79|6
1646404950000|2022-03-04 14:42:30|36.92|36.84|36.87|36.79|36.92|36.84|36.87|36.79|11
1646404960000|2022-03-04 14:42:40|36.86|36.78|36.85|36.77|36.86|36.78|36.85|36.77|2
1646404970000|2022-03-04 14:42:50|36.86|36.78|36.86|36.78|36.87|36.79|36.85|36.77|8
1646404980000|2022-03-04 14:43:00|36.87|36.79|36.85|36.77|36.87|36.79|36.8|36.72|5
1646404990000|2022-03-04 14:43:10|36.82|36.74|36.85|36.77|36.85|36.77|36.8|36.72|6
1646405000000|2022-03-04 14:43:20|36.8|36.72|36.8|36.72|36.8|36.72|36.8|36.72|45
1646405010000|2022-03-04 14:43:30|36.78|36.7|36.87|36.79|36.87|36.79|36.78|36.7|28
1646405020000|2022-03-04 14:43:40|36.85|36.77|36.84|36.76|36.87|36.79|36.8|36.72|58
1646405030000|2022-03-04 14:43:50|36.83|36.75|36.82|36.74|36.84|36.76|36.82|36.74|66
1646405040000|2022-03-04 14:44:00|36.83|36.75|36.82|36.74|36.84|36.76|36.82|36.74|6
1646405050000|2022-03-04 14:44:10|36.77|36.69|36.82|36.74|36.82|36.74|36.77|36.69|5
1646405060000|2022-03-04 14:44:20|36.84|36.76|36.79|36.71|36.84|36.76|36.79|36.71|12
1646405070000|2022-03-04 14:44:30|36.82|36.74|36.89|36.81|36.9|36.82|36.82|36.74|10
1646405080000|2022-03-04 14:44:40|36.87|36.79|36.87|36.79|36.89|36.81|36.85|36.77|5
1646405090000|2022-03-04 14:44:50|36.88|36.8|36.87|36.79|36.9|36.82|36.87|36.79|13
1646405100000|2022-03-04 14:45:00|36.84|36.76|36.89|36.81|36.89|36.81|36.84|36.76|26
1646405110000|2022-03-04 14:45:10|36.87|36.79|36.92|36.84|36.92|36.84|36.84|36.76|4
1646405120000|2022-03-04 14:45:20|36.95|36.87|36.9|36.82|36.95|36.87|36.9|36.82|33
1646405130000|2022-03-04 14:45:30|36.89|36.81|36.92|36.84|36.95|36.87|36.89|36.81|13
1646405140000|2022-03-04 14:45:40|36.95|36.87|36.97|36.89|36.97|36.89|36.92|36.84|11
1646405150000|2022-03-04 14:45:50|36.96|36.88|36.97|36.89|36.97|36.89|36.92|36.84|6
1646405160000|2022-03-04 14:46:00|36.98|36.9|37.03|36.95|37.03|36.95|36.97|36.89|13
1646405170000|2022-03-04 14:46:10|37.02|36.94|37.1|37.02|37.1|37.02|37.02|36.94|56
1646405180000|2022-03-04 14:46:20|37.07|36.99|37.12|37.04|37.12|37.04|37.07|36.99|16
1646405190000|2022-03-04 14:46:30|37.14|37.06|37.14|37.06|37.17|37.09|37.12|37.04|31
1646405200000|2022-03-04 14:46:40|37.12|37.04|37.12|37.04|37.12|37.04|37.11|37.03|8
1646405210000|2022-03-04 14:46:50|37.11|37.03|37.1|37.02|37.12|37.04|37.07|36.99|12
1646405220000|2022-03-04 14:47:00|37.11|37.03|37.22|37.14|37.22|37.14|37.11|37.03|20
1646405230000|2022-03-04 14:47:10|37.21|37.13|37.17|37.09|37.22|37.14|37.15|37.07|37
1646405240000|2022-03-04 14:47:20|37.16|37.08|37.15|37.07|37.17|37.09|37.15|37.07|5
1646405250000|2022-03-04 14:47:30|37.17|37.09|37.15|37.07|37.17|37.09|37.12|37.04|23
1646405260000|2022-03-04 14:47:40|37.16|37.08|37.15|37.07|37.17|37.09|37.15|37.07|24
1646405270000|2022-03-04 14:47:50|37.16|37.08|37.16|37.08|37.17|37.09|37.14|37.06|28
1646405280000|2022-03-04 14:48:00|37.17|37.09|37.22|37.14|37.22|37.14|37.16|37.08|18
1646405290000|2022-03-04 14:48:10|37.21|37.13|37.17|37.09|37.22|37.14|37.15|37.07|3
1646405300000|2022-03-04 14:48:20|37.19|37.11|37.21|37.13|37.22|37.14|37.17|37.09|5
1646405310000|2022-03-04 14:48:30|37.22|37.14|37.22|37.14|37.22|37.14|37.2|37.12|36
1646405320000|2022-03-04 14:48:40|37.25|37.17|37.22|37.14|37.27|37.19|37.22|37.14|32
1646405330000|2022-03-04 14:48:50|37.23|37.15|37.24|37.16|37.27|37.19|37.23|37.15|4
1646405340000|2022-03-04 14:49:00|37.25|37.17|37.22|37.14|37.25|37.17|37.22|37.14|4
1646405350000|2022-03-04 14:49:10|37.23|37.15|37.22|37.14|37.25|37.17|37.22|37.14|28
1646405360000|2022-03-04 14:49:20|37.24|37.16|37.25|37.17|37.25|37.17|37.22|37.14|14
1646405370000|2022-03-04 14:49:30|37.22|37.14|37.22|37.14|37.23|37.15|37.21|37.13|3
1646405380000|2022-03-04 14:49:40|37.23|37.15|37.29|37.21|37.29|37.21|37.23|37.15|20
1646405390000|2022-03-04 14:49:50|37.34|37.26|37.32|37.24|37.34|37.26|37.32|37.24|13
1646405400000|2022-03-04 14:50:00|37.33|37.25|37.32|37.24|37.35|37.27|37.3|37.22|50
1646405410000|2022-03-04 14:50:10|37.27|37.19|37.25|37.17|37.28|37.2|37.24|37.16|28
1646405420000|2022-03-04 14:50:20|37.24|37.16|37.15|37.07|37.25|37.17|37.15|37.07|51
1646405430000|2022-03-04 14:50:30|37.16|37.08|37.15|37.07|37.19|37.11|37.1|37.02|153
1646405440000|2022-03-04 14:50:40|37.16|37.08|37.22|37.14|37.22|37.14|37.16|37.08|70
1646405450000|2022-03-04 14:50:50|37.24|37.16|37.22|37.14|37.24|37.16|37.19|37.11|76
1646405460000|2022-03-04 14:51:00|37.2|37.12|37.24|37.16|37.24|37.16|37.17|37.09|57
1646405470000|2022-03-04 14:51:10|37.23|37.15|37.27|37.19|37.29|37.21|37.23|37.15|27
1646405480000|2022-03-04 14:51:20|37.28|37.2|37.3|37.22|37.34|37.26|37.28|37.2|48
1646405490000|2022-03-04 14:51:30|37.29|37.21|37.3|37.22|37.3|37.22|37.27|37.19|10
1646405500000|2022-03-04 14:51:40|37.29|37.21|37.3|37.22|37.3|37.22|37.29|37.21|0
1646405510000|2022-03-04 14:51:50|37.34|37.26|37.34|37.26|37.34|37.26|37.34|37.26|32
1646405520000|2022-03-04 14:52:00|37.35|37.27|37.25|37.17|37.35|37.27|37.25|37.17|8
1646405530000|2022-03-04 14:52:10|37.24|37.16|37.24|37.16|37.25|37.17|37.22|37.14|8
1646405540000|2022-03-04 14:52:20|37.25|37.17|37.24|37.16|37.25|37.17|37.22|37.14|27
1646405550000|2022-03-04 14:52:30|37.25|37.17|37.14|37.06|37.25|37.17|37.14|37.06|14
1646405560000|2022-03-04 14:52:40|37.1|37.02|37.12|37.04|37.14|37.06|37.1|37.02|49
1646405570000|2022-03-04 14:52:50|37.09|37.01|37.12|37.04|37.12|37.04|37.09|37.01|16
1646405580000|2022-03-04 14:53:00|37.14|37.06|37.04|36.96|37.14|37.06|37.02|36.94|31
1646405590000|2022-03-04 14:53:10|37.05|36.97|37.05|36.97|37.05|36.97|37.04|36.96|0
1646405600000|2022-03-04 14:53:20|37.04|36.96|37.05|36.97|37.07|36.99|37.03|36.95|17
1646405610000|2022-03-04 14:53:30|37.07|36.99|37.1|37.02|37.12|37.04|37.07|36.99|5
1646405620000|2022-03-04 14:53:40|37.07|36.99|37.02|36.94|37.07|36.99|37.02|36.94|18
1646405630000|2022-03-04 14:53:50|37.03|36.95|36.97|36.89|37.04|36.96|36.97|36.89|1
1646405640000|2022-03-04 14:54:00|36.99|36.91|37.04|36.96|37.04|36.96|36.97|36.89|21
1646405650000|2022-03-04 14:54:10|37.05|36.97|37.05|36.97|37.09|37.01|37.04|36.96|7
1646405660000|2022-03-04 14:54:20|||||||||1
1646405670000|2022-03-04 14:54:30|37.04|36.96|36.99|36.91|37.04|36.96|36.95|36.87|1
1646405680000|2022-03-04 14:54:40|37|36.92|36.99|36.91|37|36.92|36.99|36.91|33
1646405690000|2022-03-04 14:54:50|36.95|36.87|36.95|36.87|36.97|36.89|36.92|36.84|3
1646405700000|2022-03-04 14:55:00|36.94|36.86|37|36.92|37.02|36.94|36.94|36.86|10
1646405710000|2022-03-04 14:55:10|36.94|36.86|36.84|36.76|36.95|36.87|36.82|36.74|8
1646405720000|2022-03-04 14:55:20|36.86|36.78|36.87|36.79|36.89|36.81|36.83|36.75|9
1646405730000|2022-03-04 14:55:30|36.88|36.8|36.89|36.81|36.92|36.84|36.87|36.79|22
1646405740000|2022-03-04 14:55:40|36.9|36.82|36.89|36.81|36.91|36.83|36.89|36.81|6
1646405750000|2022-03-04 14:55:50|36.88|36.8|36.92|36.84|36.92|36.84|36.87|36.79|5
1646405760000|2022-03-04 14:56:00|36.9|36.82|36.9|36.82|36.92|36.84|36.87|36.79|34
1646405770000|2022-03-04 14:56:10|36.91|36.83|36.88|36.8|36.94|36.86|36.87|36.79|13
1646405780000|2022-03-04 14:56:20|36.87|36.79|36.87|36.79|36.9|36.82|36.86|36.78|5
1646405790000|2022-03-04 14:56:30|36.86|36.78|36.86|36.78|36.87|36.79|36.85|36.77|2
1646405800000|2022-03-04 14:56:40|36.87|36.79|36.87|36.79|36.87|36.79|36.85|36.77|5
1646405810000|2022-03-04 14:56:50|36.86|36.78|36.87|36.79|36.87|36.79|36.85|36.77|3
1646405820000|2022-03-04 14:57:00|36.86|36.78|36.7|36.62|36.86|36.78|36.69|36.61|66
1646405830000|2022-03-04 14:57:10|36.71|36.63|36.74|36.66|36.75|36.67|36.69|36.61|9
1646405840000|2022-03-04 14:57:20|36.73|36.65|36.79|36.71|36.79|36.71|36.7|36.62|39
1646405850000|2022-03-04 14:57:30|36.77|36.69|36.71|36.63|36.78|36.7|36.7|36.62|18
1646405860000|2022-03-04 14:57:40|36.7|36.62|36.77|36.69|36.77|36.69|36.7|36.62|7
1646405870000|2022-03-04 14:57:50|36.74|36.66|36.7|36.62|36.74|36.66|36.66|36.58|22
1646405880000|2022-03-04 14:58:00|36.68|36.6|36.53|36.45|36.68|36.6|36.53|36.45|50
1646405890000|2022-03-04 14:58:10|36.54|36.46|36.53|36.45|36.54|36.46|36.53|36.45|31
1646405900000|2022-03-04 14:58:20|36.52|36.44|36.53|36.45|36.53|36.45|36.48|36.4|6
1646405910000|2022-03-04 14:58:30|36.52|36.44|36.48|36.4|36.52|36.44|36.47|36.39|8
1646405920000|2022-03-04 14:58:40|36.5|36.42|36.54|36.46|36.57|36.49|36.47|36.39|27
1646405930000|2022-03-04 14:58:50|36.57|36.49|36.53|36.45|36.58|36.5|36.52|36.44|20
1646405940000|2022-03-04 14:59:00|36.52|36.44|36.45|36.37|36.53|36.45|36.45|36.37|14
1646405950000|2022-03-04 14:59:10|36.46|36.38|36.45|36.37|36.52|36.44|36.45|36.37|34
1646405960000|2022-03-04 14:59:20|36.46|36.38|36.43|36.35|36.51|36.43|36.43|36.35|120
1646405970000|2022-03-04 14:59:30|36.44|36.36|36.43|36.35|36.47|36.39|36.41|36.33|52
1646405980000|2022-03-04 14:59:40|36.46|36.38|36.48|36.4|36.48|36.4|36.46|36.38|4
1646405990000|2022-03-04 14:59:50|36.46|36.38|36.48|36.4|36.48|36.4|36.46|36.38|9
1646406000000|2022-03-04 15:00:00|36.52|36.44|36.47|36.39|36.52|36.44|36.46|36.38|30
1646406010000|2022-03-04 15:00:10|36.46|36.38|36.41|36.33|36.47|36.39|36.41|36.33|12
1646406020000|2022-03-04 15:00:20|36.4|36.32|36.41|36.33|36.41|36.33|36.4|36.32|21
1646406030000|2022-03-04 15:00:30|36.43|36.35|36.46|36.38|36.46|36.38|36.41|36.33|21
1646406040000|2022-03-04 15:00:40|36.44|36.36|36.48|36.4|36.48|36.4|36.44|36.36|35
1646406050000|2022-03-04 15:00:50|36.46|36.38|36.46|36.38|36.48|36.4|36.46|36.38|23
1646406060000|2022-03-04 15:01:00|36.47|36.39|36.46|36.38|36.48|36.4|36.46|36.38|7
1646406070000|2022-03-04 15:01:10|36.41|36.33|36.43|36.35|36.46|36.38|36.41|36.33|27
1646406080000|2022-03-04 15:01:20|36.45|36.37|36.5|36.42|36.5|36.42|36.45|36.37|43
1646406090000|2022-03-04 15:01:30|36.51|36.43|36.53|36.45|36.53|36.45|36.5|36.42|9
1646406100000|2022-03-04 15:01:40|36.52|36.44|36.52|36.44|36.53|36.45|36.51|36.43|19
1646406110000|2022-03-04 15:01:50|36.53|36.45|36.53|36.45|36.53|36.45|36.51|36.43|16
1646406120000|2022-03-04 15:02:00|36.54|36.46|36.58|36.5|36.58|36.5|36.54|36.46|16
1646406130000|2022-03-04 15:02:10|36.56|36.48|36.63|36.55|36.63|36.55|36.56|36.48|75
1646406140000|2022-03-04 15:02:20|36.62|36.54|36.63|36.55|36.63|36.55|36.62|36.54|26
1646406150000|2022-03-04 15:02:30|36.65|36.57|36.63|36.55|36.68|36.6|36.63|36.55|7
1646406160000|2022-03-04 15:02:40|36.67|36.59|36.63|36.55|36.68|36.6|36.63|36.55|3
1646406170000|2022-03-04 15:02:50|36.65|36.57|36.63|36.55|36.68|36.6|36.63|36.55|12
1646406180000|2022-03-04 15:03:00|36.68|36.6|36.69|36.61|36.73|36.65|36.68|36.6|17
1646406190000|2022-03-04 15:03:10|36.7|36.62|36.7|36.62|36.71|36.63|36.7|36.62|8
1646406200000|2022-03-04 15:03:20|36.72|36.64|36.75|36.67|36.75|36.67|36.7|36.62|1
1646406210000|2022-03-04 15:03:30|36.72|36.64|36.72|36.64|36.72|36.64|36.7|36.62|48
1646406220000|2022-03-04 15:03:40|36.7|36.62|36.65|36.57|36.7|36.62|36.65|36.57|54
1646406230000|2022-03-04 15:03:50|36.7|36.62|36.72|36.64|36.75|36.67|36.67|36.59|29
1646406240000|2022-03-04 15:04:00|36.71|36.63|36.7|36.62|36.72|36.64|36.7|36.62|7
1646406250000|2022-03-04 15:04:10|36.68|36.6|36.63|36.55|36.71|36.63|36.63|36.55|29
1646406260000|2022-03-04 15:04:20|36.66|36.58|36.63|36.55|36.67|36.59|36.62|36.54|14
1646406270000|2022-03-04 15:04:30|36.64|36.56|36.67|36.59|36.72|36.64|36.64|36.56|16
1646406280000|2022-03-04 15:04:40|36.65|36.57|36.69|36.61|36.69|36.61|36.63|36.55|10
1646406290000|2022-03-04 15:04:50|36.72|36.64|36.73|36.65|36.73|36.65|36.72|36.64|13
1646406300000|2022-03-04 15:05:00|36.7|36.62|36.73|36.65|36.74|36.66|36.67|36.59|21
1646406310000|2022-03-04 15:05:10|36.74|36.66|36.78|36.7|36.79|36.71|36.73|36.65|5
1646406320000|2022-03-04 15:05:20|36.83|36.75|36.78|36.7|36.83|36.75|36.78|36.7|12
1646406330000|2022-03-04 15:05:30|36.79|36.71|36.8|36.72|36.8|36.72|36.78|36.7|8
1646406340000|2022-03-04 15:05:40|36.79|36.71|36.8|36.72|36.82|36.74|36.78|36.7|4
1646406350000|2022-03-04 15:05:50|36.79|36.71|36.84|36.76|36.85|36.77|36.78|36.7|18
1646406360000|2022-03-04 15:06:00|36.83|36.75|36.82|36.74|36.85|36.77|36.82|36.74|10
1646406370000|2022-03-04 15:06:10|36.8|36.72|36.9|36.82|36.9|36.82|36.8|36.72|100
1646406380000|2022-03-04 15:06:20|36.88|36.8|36.9|36.82|36.9|36.82|36.85|36.77|23
1646406390000|2022-03-04 15:06:30|36.88|36.8|36.9|36.82|36.91|36.83|36.88|36.8|16
1646406400000|2022-03-04 15:06:40|36.95|36.87|36.95|36.87|36.95|36.87|36.9|36.82|14
1646406410000|2022-03-04 15:06:50|36.97|36.89|36.95|36.87|37|36.92|36.95|36.87|25
1646406420000|2022-03-04 15:07:00|36.98|36.9|37|36.92|37|36.92|36.98|36.9|4
1646406430000|2022-03-04 15:07:10|36.98|36.9|36.98|36.9|37|36.92|36.95|36.87|26
1646406440000|2022-03-04 15:07:20|36.99|36.91|36.97|36.89|37|36.92|36.97|36.89|6
1646406450000|2022-03-04 15:07:30|36.98|36.9|36.99|36.91|36.99|36.91|36.97|36.89|0
1646406460000|2022-03-04 15:07:40|36.98|36.9|37.04|36.96|37.04|36.96|36.98|36.9|4
1646406470000|2022-03-04 15:07:50|37.03|36.95|37.04|36.96|37.04|36.96|37.02|36.94|13
1646406480000|2022-03-04 15:08:00|37.03|36.95|37.01|36.93|37.04|36.96|36.99|36.91|223
1646406490000|2022-03-04 15:08:10|37|36.92|37.07|36.99|37.1|37.02|37|36.92|70
1646406500000|2022-03-04 15:08:20|37.06|36.98|37.07|36.99|37.09|37.01|37.02|36.94|15
1646406510000|2022-03-04 15:08:30|37.1|37.02|37.07|36.99|37.1|37.02|37.07|36.99|13
1646406520000|2022-03-04 15:08:40|37.04|36.96|37.05|36.97|37.07|36.99|37.04|36.96|9
1646406540000|2022-03-04 15:09:00|37.09|37.01|37.07|36.99|37.12|37.04|37.05|36.97|22
1646406550000|2022-03-04 15:09:10|37.05|36.97|37.07|36.99|37.07|36.99|37.05|36.97|3
1646406560000|2022-03-04 15:09:20|37.05|36.97|37.05|36.97|37.05|36.97|37.05|36.97|3
1646406570000|2022-03-04 15:09:30|37.06|36.98|37.07|36.99|37.07|36.99|37.05|36.97|6
1646406580000|2022-03-04 15:09:40|37.09|37.01|37.05|36.97|37.09|37.01|37.05|36.97|10
1646406590000|2022-03-04 15:09:50|37.07|36.99|37.07|36.99|37.07|36.99|37.07|36.99|5
1646406600000|2022-03-04 15:10:00|37.05|36.97|37.09|37.01|37.1|37.02|37.05|36.97|3
1646406610000|2022-03-04 15:10:10|37.05|36.97|37.05|36.97|37.08|37|37.05|36.97|10
1646406620000|2022-03-04 15:10:20|37.02|36.94|37.05|36.97|37.05|36.97|37|36.92|2
1646406630000|2022-03-04 15:10:30|37.07|36.99|37.14|37.06|37.14|37.06|37.07|36.99|17
1646406640000|2022-03-04 15:10:40|37.13|37.05|37.12|37.04|37.14|37.06|37.12|37.04|17
1646406650000|2022-03-04 15:10:50|37.13|37.05|37.12|37.04|37.13|37.05|37.12|37.04|3
1646406660000|2022-03-04 15:11:00|37.14|37.06|37.2|37.12|37.22|37.14|37.14|37.06|29
1646406670000|2022-03-04 15:11:10|37.19|37.11|37.2|37.12|37.2|37.12|37.19|37.11|13
1646406680000|2022-03-04 15:11:20|37.19|37.11|37.14|37.06|37.22|37.14|37.14|37.06|49
1646406690000|2022-03-04 15:11:30|37.16|37.08|37.14|37.06|37.19|37.11|37.14|37.06|5
1646406700000|2022-03-04 15:11:40|37.15|37.07|37.2|37.12|37.2|37.12|37.14|37.06|19
1646406710000|2022-03-04 15:11:50|37.22|37.14|37.2|37.12|37.22|37.14|37.17|37.09|8
1646406720000|2022-03-04 15:12:00|37.19|37.11|37.2|37.12|37.22|37.14|37.19|37.11|19
1646406730000|2022-03-04 15:12:10|37.15|37.07|37.16|37.08|37.17|37.09|37.12|37.04|6
1646406740000|2022-03-04 15:12:20|37.15|37.07|37.16|37.08|37.17|37.09|37.15|37.07|1
1646406750000|2022-03-04 15:12:30|37.15|37.07|37.15|37.07|37.15|37.07|37.12|37.04|8
1646406760000|2022-03-04 15:12:40|37.18|37.1|37.2|37.12|37.2|37.12|37.15|37.07|14
1646406770000|2022-03-04 15:12:50|37.21|37.13|37.21|37.13|37.22|37.14|37.21|37.13|24
1646406780000|2022-03-04 15:13:00|37.2|37.12|37.25|37.17|37.25|37.17|37.19|37.11|30
1646406790000|2022-03-04 15:13:10|37.24|37.16|37.21|37.13|37.25|37.17|37.2|37.12|10
1646406800000|2022-03-04 15:13:20|37.22|37.14|37.25|37.17|37.25|37.17|37.2|37.12|18
1646406810000|2022-03-04 15:13:30|37.2|37.12|37.21|37.13|37.21|37.13|37.2|37.12|1
1646406820000|2022-03-04 15:13:40|37.25|37.17|37.19|37.11|37.25|37.17|37.19|37.11|1
1646406830000|2022-03-04 15:13:50|37.2|37.12|37.24|37.16|37.24|37.16|37.2|37.12|7
1646406840000|2022-03-04 15:14:00|37.23|37.15|37.2|37.12|37.24|37.16|37.2|37.12|18
1646406850000|2022-03-04 15:14:10|37.19|37.11|37.15|37.07|37.19|37.11|37.15|37.07|15
1646406860000|2022-03-04 15:14:20|37.14|37.06|37.15|37.07|37.17|37.09|37.14|37.06|27
1646406870000|2022-03-04 15:14:30|37.16|37.08|37.18|37.1|37.2|37.12|37.15|37.07|38
1646406880000|2022-03-04 15:14:40|37.19|37.11|37.19|37.11|37.2|37.12|37.17|37.09|0
1646406890000|2022-03-04 15:14:50|37.2|37.12|37.17|37.09|37.22|37.14|37.15|37.07|29
1646406900000|2022-03-04 15:15:00|37.16|37.08|37.24|37.16|37.27|37.19|37.12|37.04|35
1646406910000|2022-03-04 15:15:10|37.26|37.18|37.25|37.17|37.29|37.21|37.24|37.16|31
1646406920000|2022-03-04 15:15:20|37.24|37.16|37.16|37.08|37.24|37.16|37.15|37.07|11
1646406930000|2022-03-04 15:15:30|37.18|37.1|37.13|37.05|37.2|37.12|37.13|37.05|38
1646406940000|2022-03-04 15:15:40|37.14|37.06|37.23|37.15|37.23|37.15|37.14|37.06|22
1646406950000|2022-03-04 15:15:50|37.24|37.16|37.24|37.16|37.24|37.16|37.23|37.15|17
1646406960000|2022-03-04 15:16:00|37.25|37.17|37.23|37.15|37.3|37.22|37.23|37.15|37
1646406970000|2022-03-04 15:16:10|37.2|37.12|37.27|37.19|37.27|37.19|37.18|37.1|70
1646406980000|2022-03-04 15:16:20|37.29|37.21|37.27|37.19|37.29|37.21|37.27|37.19|55
1646406990000|2022-03-04 15:16:30|37.29|37.21|37.34|37.26|37.34|37.26|37.28|37.2|5
1646407000000|2022-03-04 15:16:40|37.35|37.27|37.34|37.26|37.35|37.27|37.34|37.26|13
1646407010000|2022-03-04 15:16:50|37.32|37.24|37.3|37.22|37.34|37.26|37.29|37.21|59
1646407020000|2022-03-04 15:17:00|37.31|37.23|37.34|37.26|37.34|37.26|37.29|37.21|16
1646407030000|2022-03-04 15:17:10|37.35|37.27|37.34|37.26|37.35|37.27|37.34|37.26|28
1646407040000|2022-03-04 15:17:20|37.35|37.27|37.35|37.27|37.35|37.27|37.34|37.26|6
1646407050000|2022-03-04 15:17:30|37.34|37.26|37.27|37.19|37.35|37.27|37.27|37.19|44
1646407060000|2022-03-04 15:17:40|37.25|37.17|37.27|37.19|37.29|37.21|37.23|37.15|27
1646407070000|2022-03-04 15:17:50|37.29|37.21|37.29|37.21|37.29|37.21|37.29|37.21|12
1646407080000|2022-03-04 15:18:00|37.3|37.22|37.3|37.22|37.34|37.26|37.29|37.21|47
1646407090000|2022-03-04 15:18:10|37.32|37.24|37.34|37.26|37.34|37.26|37.3|37.22|2
1646407100000|2022-03-04 15:18:20|37.32|37.24|37.27|37.19|37.34|37.26|37.27|37.19|23
1646407110000|2022-03-04 15:18:30|37.28|37.2|37.29|37.21|37.3|37.22|37.27|37.19|63
1646407120000|2022-03-04 15:18:40|37.3|37.22|37.3|37.22|37.3|37.22|37.29|37.21|40
1646407130000|2022-03-04 15:18:50|37.29|37.21|37.34|37.26|37.34|37.26|37.29|37.21|114
1646407140000|2022-03-04 15:19:00|37.3|37.22|37.33|37.25|37.34|37.26|37.3|37.22|36
1646407150000|2022-03-04 15:19:10|37.32|37.24|37.37|37.29|37.37|37.29|37.3|37.22|59
1646407160000|2022-03-04 15:19:20|37.36|37.28|37.39|37.31|37.42|37.34|37.36|37.28|13
1646407170000|2022-03-04 15:19:30|37.4|37.32|37.42|37.34|37.42|37.34|37.4|37.32|16
1646407180000|2022-03-04 15:19:40|37.4|37.32|37.3|37.22|37.4|37.32|37.3|37.22|31
1646407190000|2022-03-04 15:19:50|37.34|37.26|37.3|37.22|37.35|37.27|37.29|37.21|127
1646407200000|2022-03-04 15:20:00|37.29|37.21|37.35|37.27|37.35|37.27|37.29|37.21|47
1646407210000|2022-03-04 15:20:10|37.34|37.26|37.3|37.22|37.35|37.27|37.3|37.22|17
1646407220000|2022-03-04 15:20:20|37.29|37.21|37.37|37.29|37.39|37.31|37.29|37.21|73
1646407230000|2022-03-04 15:20:30|37.35|37.27|37.37|37.29|37.37|37.29|37.35|37.27|78
1646407240000|2022-03-04 15:20:40|37.36|37.28|37.3|37.22|37.37|37.29|37.3|37.22|24
1646407250000|2022-03-04 15:20:50|37.31|37.23|37.29|37.21|37.31|37.23|37.29|37.21|22
1646407260000|2022-03-04 15:21:00|37.27|37.19|37.17|37.09|37.27|37.19|37.17|37.09|50
1646407270000|2022-03-04 15:21:10|37.16|37.08|37.15|37.07|37.17|37.09|37.1|37.02|15
1646407280000|2022-03-04 15:21:20|37.13|37.05|37.18|37.1|37.19|37.11|37.13|37.05|128
1646407290000|2022-03-04 15:21:30|37.19|37.11|37.25|37.17|37.25|37.17|37.17|37.09|107
1646407300000|2022-03-04 15:21:40|37.26|37.18|37.25|37.17|37.28|37.2|37.25|37.17|12
1646407310000|2022-03-04 15:21:50|37.24|37.16|37.24|37.16|37.25|37.17|37.23|37.15|71
1646407320000|2022-03-04 15:22:00|37.25|37.17|37.2|37.12|37.25|37.17|37.2|37.12|6
1646407330000|2022-03-04 15:22:10|37.19|37.11|37.13|37.05|37.19|37.11|37.13|37.05|64
1646407340000|2022-03-04 15:22:20|37.14|37.06|37.08|37|37.15|37.07|37.07|36.99|70
1646407350000|2022-03-04 15:22:30|37.13|37.05|37.07|36.99|37.13|37.05|37.07|36.99|26
1646407360000|2022-03-04 15:22:40|37.08|37|37.07|36.99|37.1|37.02|37.07|36.99|22
1646407370000|2022-03-04 15:22:50|37.08|37|37.13|37.05|37.13|37.05|37.07|36.99|59
1646407380000|2022-03-04 15:23:00|37.15|37.07|37.17|37.09|37.17|37.09|37.12|37.04|9
1646407390000|2022-03-04 15:23:10|37.18|37.1|37.14|37.06|37.18|37.1|37.12|37.04|81
1646407400000|2022-03-04 15:23:20|37.15|37.07|37.17|37.09|37.18|37.1|37.15|37.07|42
1646407410000|2022-03-04 15:23:30|37.18|37.1|37.18|37.1|37.18|37.1|37.18|37.1|8
1646407420000|2022-03-04 15:23:40|37.22|37.14|37.17|37.09|37.22|37.14|37.17|37.09|8
1646407430000|2022-03-04 15:23:50|37.2|37.12|37.18|37.1|37.22|37.14|37.18|37.1|41
1646407440000|2022-03-04 15:24:00|37.2|37.12|37.2|37.12|37.21|37.13|37.18|37.1|69
1646407450000|2022-03-04 15:24:10|37.19|37.11|37.17|37.09|37.2|37.12|37.15|37.07|9
1646407460000|2022-03-04 15:24:20|37.18|37.1|37.2|37.12|37.2|37.12|37.18|37.1|5
1646407470000|2022-03-04 15:24:30|37.23|37.15|37.24|37.16|37.25|37.17|37.23|37.15|22
1646407480000|2022-03-04 15:24:40|37.23|37.15|37.18|37.1|37.25|37.17|37.18|37.1|41
1646407490000|2022-03-04 15:24:50|37.2|37.12|37.2|37.12|37.2|37.12|37.15|37.07|37
1646407500000|2022-03-04 15:25:00|37.18|37.1|37.15|37.07|37.22|37.14|37.13|37.05|6
1646407510000|2022-03-04 15:25:10|37.14|37.06|37.08|37|37.17|37.09|37.08|37|25
1646407520000|2022-03-04 15:25:20|37.07|36.99|37|36.92|37.07|36.99|37|36.92|50
1646407530000|2022-03-04 15:25:30|36.98|36.9|37.08|37|37.08|37|36.98|36.9|10
1646407540000|2022-03-04 15:25:40|37.1|37.02|37.13|37.05|37.15|37.07|37.08|37|25
1646407550000|2022-03-04 15:25:50|37.15|37.07|37.15|37.07|37.15|37.07|37.13|37.05|22
1646407560000|2022-03-04 15:26:00|37.14|37.06|37.15|37.07|37.17|37.09|37.14|37.06|29
1646407570000|2022-03-04 15:26:10|37.17|37.09|37.17|37.09|37.2|37.12|37.15|37.07|24
1646407580000|2022-03-04 15:26:20|37.16|37.08|37.15|37.07|37.17|37.09|37.15|37.07|16
1646407590000|2022-03-04 15:26:30|37.16|37.08|37.03|36.95|37.18|37.1|37.03|36.95|19
1646407600000|2022-03-04 15:26:40|37.04|36.96|37.08|37|37.12|37.04|37.03|36.95|22
1646407610000|2022-03-04 15:26:50|37.12|37.04|37.13|37.05|37.13|37.05|37.1|37.02|52
1646407620000|2022-03-04 15:27:00|37.12|37.04|37.04|36.96|37.15|37.07|37.02|36.94|22
1646407630000|2022-03-04 15:27:10|37.05|36.97|37.05|36.97|37.05|36.97|37.02|36.94|20
1646407640000|2022-03-04 15:27:20|37.07|36.99|37.13|37.05|37.13|37.05|37.07|36.99|15
1646407650000|2022-03-04 15:27:30|37.12|37.04|37.13|37.05|37.17|37.09|37.12|37.04|66
1646407660000|2022-03-04 15:27:40|37.17|37.09|37.13|37.05|37.17|37.09|37.13|37.05|35
1646407670000|2022-03-04 15:27:50|37.17|37.09|37.15|37.07|37.18|37.1|37.13|37.05|54
1646407680000|2022-03-04 15:28:00|37.14|37.06|37.23|37.15|37.23|37.15|37.13|37.05|47
1646407690000|2022-03-04 15:28:10|37.22|37.14|37.23|37.15|37.23|37.15|37.22|37.14|7
1646407700000|2022-03-04 15:28:20|37.25|37.17|37.23|37.15|37.25|37.17|37.23|37.15|57
1646407710000|2022-03-04 15:28:30|37.22|37.14|37.22|37.14|37.23|37.15|37.22|37.14|24
1646407720000|2022-03-04 15:28:40|37.23|37.15|37.17|37.09|37.23|37.15|37.17|37.09|32
1646407730000|2022-03-04 15:28:50|37.18|37.1|37.17|37.09|37.22|37.14|37.17|37.09|20
1646407740000|2022-03-04 15:29:00|37.18|37.1|37.17|37.09|37.18|37.1|37.15|37.07|45
1646407750000|2022-03-04 15:29:10|37.16|37.08|37.17|37.09|37.17|37.09|37.12|37.04|57
1646407760000|2022-03-04 15:29:20|37.16|37.08|37.12|37.04|37.17|37.09|37.12|37.04|19
1646407770000|2022-03-04 15:29:30|37.16|37.08|37.12|37.04|37.17|37.09|37.07|36.99|19
1646407780000|2022-03-04 15:29:40|37.11|37.03|37.1|37.02|37.12|37.04|37.05|36.97|5
1646407790000|2022-03-04 15:29:50|37.07|36.99|37.1|37.02|37.1|37.02|37.05|36.97|4
1646407800000|2022-03-04 15:30:00|37.08|37|37.1|37.02|37.13|37.05|37.08|37|25
1646407810000|2022-03-04 15:30:10|37.11|37.03|37.1|37.02|37.12|37.04|37.05|36.97|10
1646407820000|2022-03-04 15:30:20|37.15|37.07|37.11|37.03|37.15|37.07|37.1|37.02|16
1646407830000|2022-03-04 15:30:30|37.12|37.04|37.1|37.02|37.15|37.07|37.1|37.02|8
1646407840000|2022-03-04 15:30:40|37.11|37.03|37.11|37.03|37.13|37.05|37.11|37.03|12
1646407850000|2022-03-04 15:30:50|37.13|37.05|37.18|37.1|37.2|37.12|37.13|37.05|27
1646407860000|2022-03-04 15:31:00|37.19|37.11|37.23|37.15|37.23|37.15|37.16|37.08|59
1646407870000|2022-03-04 15:31:10|37.27|37.19|37.29|37.21|37.3|37.22|37.23|37.15|16
1646407880000|2022-03-04 15:31:20|37.28|37.2|37.25|37.17|37.28|37.2|37.23|37.15|1
1646407890000|2022-03-04 15:31:30|37.24|37.16|37.22|37.14|37.25|37.17|37.18|37.1|59
1646407900000|2022-03-04 15:31:40|37.23|37.15|37.18|37.1|37.23|37.15|37.16|37.08|34
1646407910000|2022-03-04 15:31:50|37.17|37.09|37.2|37.12|37.23|37.15|37.17|37.09|17
1646407920000|2022-03-04 15:32:00|37.23|37.15|37.18|37.1|37.23|37.15|37.16|37.08|21
1646407930000|2022-03-04 15:32:10|37.16|37.08|37.17|37.09|37.18|37.1|37.13|37.05|28
1646407940000|2022-03-04 15:32:20|37.16|37.08|37.18|37.1|37.18|37.1|37.15|37.07|10
1646407950000|2022-03-04 15:32:30|37.2|37.12|37.22|37.14|37.23|37.15|37.17|37.09|6
1646407960000|2022-03-04 15:32:40|37.23|37.15|37.22|37.14|37.25|37.17|37.2|37.12|8
1646407970000|2022-03-04 15:32:50|37.25|37.17|37.24|37.16|37.25|37.17|37.23|37.15|18
1646407980000|2022-03-04 15:33:00|37.25|37.17|37.23|37.15|37.25|37.17|37.22|37.14|18
1646407990000|2022-03-04 15:33:10|37.25|37.17|37.25|37.17|37.27|37.19|37.25|37.17|11
1646408000000|2022-03-04 15:33:20|37.23|37.15|37.22|37.14|37.25|37.17|37.22|37.14|14
1646408010000|2022-03-04 15:33:30|37.18|37.1|37.21|37.13|37.23|37.15|37.15|37.07|36
1646408020000|2022-03-04 15:33:40|37.2|37.12|37.16|37.08|37.2|37.12|37.14|37.06|7
1646408030000|2022-03-04 15:33:50|37.15|37.07|37.16|37.08|37.2|37.12|37.13|37.05|15
1646408040000|2022-03-04 15:34:00|37.15|37.07|37.16|37.08|37.21|37.13|37.15|37.07|44
1646408050000|2022-03-04 15:34:10|37.17|37.09|37.13|37.05|37.18|37.1|37.11|37.03|11
1646408060000|2022-03-04 15:34:20|37.11|37.03|37.13|37.05|37.13|37.05|37.11|37.03|2
1646408070000|2022-03-04 15:34:30|37.12|37.04|37.08|37|37.13|37.05|37.08|37|16
1646408080000|2022-03-04 15:34:40|37.1|37.02|37.13|37.05|37.13|37.05|37.1|37.02|7
1646408090000|2022-03-04 15:34:50|37.12|37.04|37.12|37.04|37.13|37.05|37.11|37.03|1
1646408100000|2022-03-04 15:35:00|37.13|37.05|37.08|37|37.13|37.05|37.06|36.98|7
1646408110000|2022-03-04 15:35:10|37.06|36.98|37.06|36.98|37.07|36.99|37.05|36.97|21
1646408120000|2022-03-04 15:35:20|37.04|36.96|37.03|36.95|37.06|36.98|37.01|36.93|3
1646408130000|2022-03-04 15:35:30|37.01|36.93|37.03|36.95|37.06|36.98|37.01|36.93|4
1646408140000|2022-03-04 15:35:40|37.06|36.98|37.06|36.98|37.06|36.98|37.01|36.93|14
1646408150000|2022-03-04 15:35:50|||||||||4
1646408160000|2022-03-04 15:36:00|37.05|36.97|37.01|36.93|37.05|36.97|36.98|36.9|77
1646408170000|2022-03-04 15:36:10|37|36.92|37|36.92|37.05|36.97|37|36.92|18
1646408180000|2022-03-04 15:36:20|36.99|36.91|36.95|36.87|37|36.92|36.95|36.87|29
1646408190000|2022-03-04 15:36:30|36.93|36.85|36.95|36.87|36.95|36.87|36.93|36.85|32
1646408200000|2022-03-04 15:36:40|36.94|36.86|36.88|36.8|36.95|36.87|36.88|36.8|26
1646408220000|2022-03-04 15:37:00|36.86|36.78|36.88|36.8|36.9|36.82|36.85|36.77|108
1646408230000|2022-03-04 15:37:10|36.9|36.82|36.93|36.85|36.93|36.85|36.9|36.82|3
1646408240000|2022-03-04 15:37:20|36.94|36.86|36.9|36.82|36.95|36.87|36.9|36.82|29
1646408250000|2022-03-04 15:37:30|36.91|36.83|36.9|36.82|36.91|36.83|36.9|36.82|21
1646408260000|2022-03-04 15:37:40|36.89|36.81|36.9|36.82|36.9|36.82|36.89|36.81|5
1646408270000|2022-03-04 15:37:50|36.89|36.81|36.85|36.77|36.9|36.82|36.83|36.75|1
1646408280000|2022-03-04 15:38:00|36.83|36.75|36.85|36.77|36.85|36.77|36.83|36.75|20
1646408290000|2022-03-04 15:38:10|36.88|36.8|36.85|36.77|36.9|36.82|36.85|36.77|19
1646408300000|2022-03-04 15:38:20|36.84|36.76|36.85|36.77|36.85|36.77|36.83|36.75|5
1646408310000|2022-03-04 15:38:30|36.9|36.82|36.83|36.75|36.9|36.82|36.83|36.75|33
1646408320000|2022-03-04 15:38:40|36.84|36.76|36.84|36.76|36.85|36.77|36.83|36.75|9
1646408330000|2022-03-04 15:38:50|36.83|36.75|36.88|36.8|36.9|36.82|36.83|36.75|35
1646408340000|2022-03-04 15:39:00|36.85|36.77|36.9|36.82|36.9|36.82|36.83|36.75|55
1646408350000|2022-03-04 15:39:10|36.89|36.81|36.9|36.82|36.9|36.82|36.88|36.8|21
1646408360000|2022-03-04 15:39:20|36.91|36.83|36.9|36.82|36.93|36.85|36.9|36.82|5
1646408370000|2022-03-04 15:39:30|36.89|36.81|36.9|36.82|36.9|36.82|36.88|36.8|29
1646408380000|2022-03-04 15:39:40|36.93|36.85|36.98|36.9|36.98|36.9|36.93|36.85|24
1646408390000|2022-03-04 15:39:50|36.99|36.91|37|36.92|37.03|36.95|36.99|36.91|53
1646408400000|2022-03-04 15:40:00|37.01|36.93|37.04|36.96|37.08|37|37|36.92|13
1646408410000|2022-03-04 15:40:10|37.05|36.97|37|36.92|37.05|36.97|36.98|36.9|37
1646408420000|2022-03-04 15:40:20|37.01|36.93|37.05|36.97|37.06|36.98|37|36.92|12
1646408430000|2022-03-04 15:40:30|37.06|36.98|37.12|37.04|37.12|37.04|37.05|36.97|12
1646408440000|2022-03-04 15:40:40|37.15|37.07|37.11|37.03|37.16|37.08|37.1|37.02|24
1646408450000|2022-03-04 15:40:50|37.13|37.05|37.16|37.08|37.17|37.09|37.11|37.03|9
1646408460000|2022-03-04 15:41:00|37.15|37.07|37.16|37.08|37.16|37.08|37.15|37.07|3
1646408470000|2022-03-04 15:41:10|37.17|37.09|37.2|37.12|37.2|37.12|37.16|37.08|16
1646408480000|2022-03-04 15:41:20|37.21|37.13|37.16|37.08|37.21|37.13|37.16|37.08|19
1646408490000|2022-03-04 15:41:30|37.17|37.09|37.15|37.07|37.17|37.09|37.15|37.07|14
1646408500000|2022-03-04 15:41:40|37.16|37.08|37.21|37.13|37.26|37.18|37.15|37.07|5
1646408510000|2022-03-04 15:41:50|37.2|37.12|37.21|37.13|37.21|37.13|37.2|37.12|54
1646408520000|2022-03-04 15:42:00|37.2|37.12|37.21|37.13|37.21|37.13|37.2|37.12|14
1646408530000|2022-03-04 15:42:10|37.25|37.17|37.25|37.17|37.26|37.18|37.25|37.17|33
1646408540000|2022-03-04 15:42:20|||||||||5
1646408550000|2022-03-04 15:42:30|37.24|37.16|37.24|37.16|37.25|37.17|37.23|37.15|6
1646408560000|2022-03-04 15:42:40|37.25|37.17|37.25|37.17|37.28|37.2|37.23|37.15|47
1646408570000|2022-03-04 15:42:50|37.24|37.16|37.26|37.18|37.26|37.18|37.23|37.15|8
1646408580000|2022-03-04 15:43:00|37.28|37.2|37.26|37.18|37.3|37.22|37.24|37.16|65
1646408590000|2022-03-04 15:43:10|37.28|37.2|37.25|37.17|37.3|37.22|37.23|37.15|36
1646408600000|2022-03-04 15:43:20|37.28|37.2|37.3|37.22|37.3|37.22|37.28|37.2|10
1646408610000|2022-03-04 15:43:30|37.29|37.21|37.23|37.15|37.3|37.22|37.23|37.15|9
1646408620000|2022-03-04 15:43:40|37.2|37.12|37.23|37.15|37.23|37.15|37.18|37.1|7
1646408630000|2022-03-04 15:43:50|37.25|37.17|37.25|37.17|37.28|37.2|37.23|37.15|11
1646408640000|2022-03-04 15:44:00|37.24|37.16|37.26|37.18|37.28|37.2|37.23|37.15|29
1646408650000|2022-03-04 15:44:10|37.28|37.2|37.3|37.22|37.3|37.22|37.28|37.2|14
1646408660000|2022-03-04 15:44:20|37.28|37.2|37.28|37.2|37.3|37.22|37.28|37.2|9
1646408670000|2022-03-04 15:44:30|37.31|37.23|37.32|37.24|37.33|37.25|37.31|37.23|13
1646408680000|2022-03-04 15:44:40|37.33|37.25|37.37|37.29|37.38|37.3|37.33|37.25|19
1646408690000|2022-03-04 15:44:50|37.38|37.3|37.38|37.3|37.41|37.33|37.36|37.28|9
1646408700000|2022-03-04 15:45:00|37.39|37.31|37.4|37.32|37.41|37.33|37.36|37.28|75
1646408710000|2022-03-04 15:45:10|37.41|37.33|37.46|37.38|37.46|37.38|37.39|37.31|37
1646408720000|2022-03-04 15:45:20|37.44|37.36|37.48|37.4|37.48|37.4|37.44|37.36|22
1646408730000|2022-03-04 15:45:30|37.49|37.41|37.46|37.38|37.49|37.41|37.46|37.38|38
1646408740000|2022-03-04 15:45:40|37.47|37.39|37.48|37.4|37.48|37.4|37.46|37.38|31
1646408750000|2022-03-04 15:45:50|37.47|37.39|37.41|37.33|37.48|37.4|37.41|37.33|56
1646408760000|2022-03-04 15:46:00|37.42|37.34|37.41|37.33|37.44|37.36|37.36|37.28|29
1646408770000|2022-03-04 15:46:10|37.42|37.34|37.41|37.33|37.46|37.38|37.41|37.33|2
1646408780000|2022-03-04 15:46:20|37.43|37.35|37.43|37.35|37.44|37.36|37.43|37.35|14
1646408790000|2022-03-04 15:46:30|37.44|37.36|37.44|37.36|37.44|37.36|37.39|37.31|29
1646408800000|2022-03-04 15:46:40|37.46|37.38|37.46|37.38|37.48|37.4|37.44|37.36|12
1646408810000|2022-03-04 15:46:50|37.45|37.37|37.47|37.39|37.49|37.41|37.44|37.36|25
1646408820000|2022-03-04 15:47:00|37.49|37.41|37.46|37.38|37.49|37.41|37.44|37.36|8
1646408830000|2022-03-04 15:47:10|37.48|37.4|37.49|37.41|37.49|37.41|37.46|37.38|22
1646408840000|2022-03-04 15:47:20|37.51|37.43|37.54|37.46|37.54|37.46|37.49|37.41|7
1646408850000|2022-03-04 15:47:30|37.56|37.48|37.54|37.46|37.56|37.48|37.54|37.46|28
1646408860000|2022-03-04 15:47:40|37.51|37.43|37.49|37.41|37.53|37.45|37.49|37.41|16
1646408870000|2022-03-04 15:47:50|37.5|37.42|37.49|37.41|37.53|37.45|37.49|37.41|22
1646408880000|2022-03-04 15:48:00|37.48|37.4|37.54|37.46|37.56|37.48|37.48|37.4|48
1646408890000|2022-03-04 15:48:10|37.55|37.47|37.54|37.46|37.56|37.48|37.54|37.46|22
1646408900000|2022-03-04 15:48:20|37.51|37.43|37.38|37.3|37.51|37.43|37.36|37.28|84
1646408910000|2022-03-04 15:48:30|37.39|37.31|37.33|37.25|37.43|37.35|37.32|37.24|130
1646408920000|2022-03-04 15:48:40|37.32|37.24|37.31|37.23|37.36|37.28|37.26|37.18|56
1646408930000|2022-03-04 15:48:50|37.34|37.26|37.4|37.32|37.41|37.33|37.3|37.22|27
1646408940000|2022-03-04 15:49:00|37.38|37.3|37.44|37.36|37.48|37.4|37.38|37.3|124
1646408950000|2022-03-04 15:49:10|37.45|37.37|37.41|37.33|37.49|37.41|37.41|37.33|215
1646408960000|2022-03-04 15:49:20|37.39|37.31|37.36|37.28|37.46|37.38|37.36|37.28|221
1646408970000|2022-03-04 15:49:30|37.39|37.31|37.41|37.33|37.43|37.35|37.36|37.28|55
1646408980000|2022-03-04 15:49:40|37.42|37.34|37.42|37.34|37.43|37.35|37.39|37.31|8
1646408990000|2022-03-04 15:49:50|37.43|37.35|37.43|37.35|37.48|37.4|37.43|37.35|3
1646409000000|2022-03-04 15:50:00|37.42|37.34|37.48|37.4|37.48|37.4|37.42|37.34|39
1646409010000|2022-03-04 15:50:10|37.5|37.42|37.52|37.44|37.54|37.46|37.5|37.42|25
1646409020000|2022-03-04 15:50:20|37.51|37.43|37.5|37.42|37.51|37.43|37.5|37.42|41
1646409030000|2022-03-04 15:50:30|37.48|37.4|37.46|37.38|37.5|37.42|37.45|37.37|184
1646409040000|2022-03-04 15:50:40|37.45|37.37|37.45|37.37|37.46|37.38|37.45|37.37|74
1646409050000|2022-03-04 15:50:50|37.46|37.38|37.5|37.42|37.51|37.43|37.46|37.38|37
1646409060000|2022-03-04 15:51:00|37.46|37.38|37.5|37.42|37.5|37.42|37.45|37.37|47
1646409070000|2022-03-04 15:51:10|37.51|37.43|37.5|37.42|37.51|37.43|37.5|37.42|8
1646409080000|2022-03-04 15:51:20|37.49|37.41|37.51|37.43|37.51|37.43|37.49|37.41|15
1646409090000|2022-03-04 15:51:30|37.53|37.45|37.53|37.45|37.53|37.45|37.53|37.45|28
1646409100000|2022-03-04 15:51:40|||||||||33
1646409110000|2022-03-04 15:51:50|37.57|37.49|37.56|37.48|37.58|37.5|37.56|37.48|22
1646409120000|2022-03-04 15:52:00|37.53|37.45|37.56|37.48|37.58|37.5|37.53|37.45|44
1646409130000|2022-03-04 15:52:10|37.55|37.47|37.53|37.45|37.55|37.47|37.53|37.45|31
1646409140000|2022-03-04 15:52:20|37.56|37.48|37.58|37.5|37.58|37.5|37.53|37.45|6
1646409150000|2022-03-04 15:52:30|37.56|37.48|37.55|37.47|37.56|37.48|37.55|37.47|6
1646409160000|2022-03-04 15:52:40|37.56|37.48|37.56|37.48|37.58|37.5|37.53|37.45|26
1646409170000|2022-03-04 15:52:50|37.58|37.5|37.58|37.5|37.61|37.53|37.56|37.48|17
1646409180000|2022-03-04 15:53:00|37.56|37.48|37.56|37.48|37.58|37.5|37.56|37.48|10
1646409190000|2022-03-04 15:53:10|37.57|37.49|37.56|37.48|37.6|37.52|37.56|37.48|4
1646409200000|2022-03-04 15:53:20|37.57|37.49|37.58|37.5|37.6|37.52|37.56|37.48|2
1646409210000|2022-03-04 15:53:30|37.57|37.49|37.55|37.47|37.58|37.5|37.55|37.47|9
1646409220000|2022-03-04 15:53:40|37.53|37.45|37.58|37.5|37.58|37.5|37.53|37.45|7
1646409230000|2022-03-04 15:53:50|37.56|37.48|37.55|37.47|37.58|37.5|37.53|37.45|3
1646409240000|2022-03-04 15:54:00|37.53|37.45|37.56|37.48|37.56|37.48|37.53|37.45|16
1646409250000|2022-03-04 15:54:10|37.53|37.45|37.53|37.45|37.56|37.48|37.53|37.45|4
1646409260000|2022-03-04 15:54:20|37.55|37.47|37.53|37.45|37.56|37.48|37.53|37.45|1
1646409270000|2022-03-04 15:54:30|37.58|37.5|37.61|37.53|37.61|37.53|37.58|37.5|12
1646409280000|2022-03-04 15:54:40|37.6|37.52|37.61|37.53|37.63|37.55|37.58|37.5|2
1646409290000|2022-03-04 15:54:50|37.6|37.52|37.66|37.58|37.66|37.58|37.58|37.5|49
1646409300000|2022-03-04 15:55:00|37.68|37.6|37.7|37.62|37.71|37.63|37.66|37.58|43
1646409310000|2022-03-04 15:55:10|37.69|37.61|37.75|37.67|37.75|37.67|37.69|37.61|118
1646409320000|2022-03-04 15:55:20|37.76|37.68|37.73|37.65|37.76|37.68|37.71|37.63|41
1646409330000|2022-03-04 15:55:30|37.71|37.63|37.71|37.63|37.71|37.63|37.71|37.63|35
1646409340000|2022-03-04 15:55:40|37.73|37.65|37.73|37.65|37.75|37.67|37.71|37.63|2
1646409350000|2022-03-04 15:55:50|37.75|37.67|37.75|37.67|37.75|37.67|37.71|37.63|45
1646409360000|2022-03-04 15:56:00|37.76|37.68|37.76|37.68|37.78|37.7|37.75|37.67|95
1646409370000|2022-03-04 15:56:10|37.78|37.7|37.75|37.67|37.78|37.7|37.75|37.67|27
1646409390000|2022-03-04 15:56:30|37.79|37.71|37.78|37.7|37.8|37.72|37.78|37.7|9
1646409400000|2022-03-04 15:56:40|37.79|37.71|37.81|37.73|37.81|37.73|37.78|37.7|16
1646409410000|2022-03-04 15:56:50|37.83|37.75|37.85|37.77|37.85|37.77|37.79|37.71|115
1646409420000|2022-03-04 15:57:00|37.86|37.78|37.93|37.85|37.93|37.85|37.86|37.78|73
1646409430000|2022-03-04 15:57:10|38|37.92|38.02|37.94|38.07|37.99|37.99|37.91|108
1646409440000|2022-03-04 15:57:20|38|37.92|37.97|37.89|38.01|37.93|37.97|37.89|16
1646409450000|2022-03-04 15:57:30|38|37.92|38.02|37.94|38.02|37.94|38|37.92|4
1646409460000|2022-03-04 15:57:40|38.03|37.95|38.02|37.94|38.03|37.95|38|37.92|26
1646409470000|2022-03-04 15:57:50|38.05|37.97|38.05|37.97|38.05|37.97|38.05|37.97|13
1646409480000|2022-03-04 15:58:00|38.03|37.95|37.98|37.9|38.03|37.95|37.97|37.89|79
1646409490000|2022-03-04 15:58:10|38|37.92|37.96|37.88|38.03|37.95|37.96|37.88|103
1646409500000|2022-03-04 15:58:20|37.97|37.89|37.98|37.9|38.02|37.94|37.94|37.86|31
1646409510000|2022-03-04 15:58:30|37.99|37.91|37.98|37.9|37.99|37.91|37.93|37.85|78
1646409520000|2022-03-04 15:58:40|37.97|37.89|37.98|37.9|37.98|37.9|37.97|37.89|20
1646409530000|2022-03-04 15:58:50|37.97|37.89|38.02|37.94|38.02|37.94|37.97|37.89|30
1646409540000|2022-03-04 15:59:00|38.01|37.93|38.02|37.94|38.02|37.94|37.97|37.89|10
1646409550000|2022-03-04 15:59:10|38.01|37.93|38.03|37.95|38.03|37.95|38|37.92|17
1646409560000|2022-03-04 15:59:20|38.04|37.96|38.08|38|38.08|38|38.04|37.96|12
1646409570000|2022-03-04 15:59:30|38.06|37.98|38.07|37.99|38.08|38|38.03|37.95|5
1646409580000|2022-03-04 15:59:40|38.08|38|38.04|37.96|38.08|38|38.03|37.95|17
1646409590000|2022-03-04 15:59:50|38.03|37.95|38.04|37.96|38.05|37.97|38.03|37.95|41
1646409600000|2022-03-04 16:00:00|38.05|37.97|38|37.92|38.05|37.97|38|37.92|16
1646409610000|2022-03-04 16:00:10|38.03|37.95|38.05|37.97|38.05|37.97|38.03|37.95|4
1646409620000|2022-03-04 16:00:20|38.07|37.99|38.08|38|38.08|38|38.05|37.97|54
1646409630000|2022-03-04 16:00:30|38.06|37.98|38.06|37.98|38.06|37.98|38.06|37.98|4
1646409640000|2022-03-04 16:00:40|38.07|37.99|38.06|37.98|38.08|38|38.06|37.98|0
1646409650000|2022-03-04 16:00:50|38.07|37.99|38.01|37.93|38.07|37.99|38|37.92|77
1646409660000|2022-03-04 16:01:00|38|37.92|37.98|37.9|38.01|37.93|37.96|37.88|32
1646409670000|2022-03-04 16:01:10|37.96|37.88|37.98|37.9|38|37.92|37.96|37.88|44
1646409680000|2022-03-04 16:01:20|38|37.92|38|37.92|38.01|37.93|38|37.92|36
1646409690000|2022-03-04 16:01:30|38.01|37.93|38.01|37.93|38.02|37.94|38|37.92|9
1646409700000|2022-03-04 16:01:40|38.03|37.95|37.98|37.9|38.03|37.95|37.98|37.9|71
1646409710000|2022-03-04 16:01:50|38.02|37.94|38|37.92|38.03|37.95|37.99|37.91|29
1646409720000|2022-03-04 16:02:00|38.01|37.93|38|37.92|38.01|37.93|37.98|37.9|7
1646409730000|2022-03-04 16:02:10|38.01|37.93|38.03|37.95|38.03|37.95|38|37.92|0
1646409740000|2022-03-04 16:02:20|||||||||3
1646409750000|2022-03-04 16:02:30|38.05|37.97|38.03|37.95|38.06|37.98|38.03|37.95|29
1646409760000|2022-03-04 16:02:40|38.04|37.96|38.05|37.97|38.05|37.97|38.04|37.96|13
1646409770000|2022-03-04 16:02:50|38.06|37.98|38.1|38.02|38.1|38.02|38.05|37.97|14
1646409780000|2022-03-04 16:03:00|38.11|38.03|38.1|38.02|38.11|38.03|38.1|38.02|13
1646409790000|2022-03-04 16:03:10|38.11|38.03|38.15|38.07|38.15|38.07|38.1|38.02|727
1646409800000|2022-03-04 16:03:20|38.13|38.05|38.16|38.08|38.16|38.08|38.13|38.05|3
1646409810000|2022-03-04 16:03:30|38.15|38.07|38.15|38.07|38.15|38.07|38.11|38.03|3
1646409820000|2022-03-04 16:03:40|38.16|38.08|38.16|38.08|38.16|38.08|38.15|38.07|24
1646409830000|2022-03-04 16:03:50|38.15|38.07|38.16|38.08|38.16|38.08|38.15|38.07|16
1646409840000|2022-03-04 16:04:00|38.13|38.05|38.11|38.03|38.13|38.05|38.1|38.02|22
1646409850000|2022-03-04 16:04:10|38.13|38.05|38.15|38.07|38.15|38.07|38.13|38.05|2
1646409860000|2022-03-04 16:04:20|38.16|38.08|38.16|38.08|38.16|38.08|38.15|38.07|18
1646409870000|2022-03-04 16:04:30|38.15|38.07|38.15|38.07|38.16|38.08|38.15|38.07|11
1646409880000|2022-03-04 16:04:40|38.16|38.08|38.16|38.08|38.16|38.08|38.16|38.08|7
1646409890000|2022-03-04 16:04:50|38.18|38.1|38.21|38.13|38.23|38.15|38.18|38.1|28
1646409900000|2022-03-04 16:05:00|||||||||4
1646409910000|2022-03-04 16:05:10|38.2|38.12|38.21|38.13|38.21|38.13|38.16|38.08|42
1646409920000|2022-03-04 16:05:20|38.23|38.15|38.25|38.17|38.25|38.17|38.21|38.13|10
1646409930000|2022-03-04 16:05:30|38.23|38.15|38.26|38.18|38.28|38.2|38.23|38.15|16
1646409940000|2022-03-04 16:05:40|38.27|38.19|38.28|38.2|38.28|38.2|38.27|38.19|1
1646409950000|2022-03-04 16:05:50|38.3|38.22|38.35|38.27|38.36|38.28|38.29|38.21|28
1646409960000|2022-03-04 16:06:00|38.36|38.28|38.31|38.23|38.37|38.29|38.31|38.23|11
1646409970000|2022-03-04 16:06:10|38.3|38.22|38.3|38.22|38.31|38.23|38.3|38.22|31
1646409980000|2022-03-04 16:06:20|38.31|38.23|38.33|38.25|38.33|38.25|38.3|38.22|44
1646409990000|2022-03-04 16:06:30|38.3|38.22|38.32|38.24|38.33|38.25|38.3|38.22|23
1646410000000|2022-03-04 16:06:40|38.31|38.23|38.28|38.2|38.32|38.24|38.28|38.2|2
1646410010000|2022-03-04 16:06:50|38.3|38.22|38.33|38.25|38.35|38.27|38.28|38.2|16
1646410020000|2022-03-04 16:07:00|38.35|38.27|38.33|38.25|38.35|38.27|38.33|38.25|80
1646410030000|2022-03-04 16:07:10|38.34|38.26|38.35|38.27|38.35|38.27|38.34|38.26|2
1646410040000|2022-03-04 16:07:20|38.36|38.28|38.35|38.27|38.36|38.28|38.35|38.27|38
1646410050000|2022-03-04 16:07:30|38.34|38.26|38.33|38.25|38.35|38.27|38.33|38.25|15
1646410060000|2022-03-04 16:07:40|38.35|38.27|38.35|38.27|38.35|38.27|38.35|38.27|7
1646410070000|2022-03-04 16:07:50|38.34|38.26|38.35|38.27|38.35|38.27|38.33|38.25|0
1646410080000|2022-03-04 16:08:00|38.33|38.25|38.34|38.26|38.34|38.26|38.33|38.25|8
1646410090000|2022-03-04 16:08:10|38.35|38.27|38.3|38.22|38.35|38.27|38.3|38.22|1
1646410100000|2022-03-04 16:08:20|38.29|38.21|38.23|38.15|38.29|38.21|38.23|38.15|19
1646410110000|2022-03-04 16:08:30|38.22|38.14|38.23|38.15|38.23|38.15|38.21|38.13|5
1646410120000|2022-03-04 16:08:40|38.22|38.14|38.21|38.13|38.23|38.15|38.21|38.13|3
1646410130000|2022-03-04 16:08:50|38.22|38.14|38.23|38.15|38.23|38.15|38.21|38.13|22
1646410140000|2022-03-04 16:09:00|38.21|38.13|38.25|38.17|38.25|38.17|38.18|38.1|35
1646410150000|2022-03-04 16:09:10|38.23|38.15|38.23|38.15|38.23|38.15|38.23|38.15|55
1646410160000|2022-03-04 16:09:20|38.25|38.17|38.25|38.17|38.25|38.17|38.23|38.15|33
1646410170000|2022-03-04 16:09:30|38.24|38.16|38.26|38.18|38.26|38.18|38.24|38.16|22
1646410180000|2022-03-04 16:09:40|38.25|38.17|38.29|38.21|38.29|38.21|38.25|38.17|26
1646410190000|2022-03-04 16:09:50|38.3|38.22|38.3|38.22|38.31|38.23|38.28|38.2|15
1646410200000|2022-03-04 16:10:00|38.31|38.23|38.31|38.23|38.31|38.23|38.26|38.18|5
1646410210000|2022-03-04 16:10:10|38.29|38.21|38.3|38.22|38.31|38.23|38.26|38.18|8
1646410220000|2022-03-04 16:10:20|38.28|38.2|38.3|38.22|38.33|38.25|38.28|38.2|32
1646410230000|2022-03-04 16:10:30|38.29|38.21|38.3|38.22|38.3|38.22|38.28|38.2|12
1646410240000|2022-03-04 16:10:40|||||||||10
1646410250000|2022-03-04 16:10:50|38.32|38.24|38.35|38.27|38.35|38.27|38.31|38.23|8
1646410260000|2022-03-04 16:11:00|38.34|38.26|38.37|38.29|38.37|38.29|38.31|38.23|29
1646410270000|2022-03-04 16:11:10|38.38|38.3|38.42|38.34|38.43|38.35|38.38|38.3|16
1646410280000|2022-03-04 16:11:20|38.43|38.35|38.43|38.35|38.43|38.35|38.42|38.34|0
1646410300000|2022-03-04 16:11:40|38.42|38.34|38.42|38.34|38.43|38.35|38.42|38.34|26
1646410310000|2022-03-04 16:11:50|38.43|38.35|38.43|38.35|38.43|38.35|38.38|38.3|11
1646410320000|2022-03-04 16:12:00|38.42|38.34|38.38|38.3|38.43|38.35|38.38|38.3|46
1646410330000|2022-03-04 16:12:10|38.37|38.29|38.42|38.34|38.43|38.35|38.37|38.29|70
1646410340000|2022-03-04 16:12:20|38.41|38.33|38.38|38.3|38.43|38.35|38.38|38.3|16
1646410350000|2022-03-04 16:12:30|38.33|38.25|38.37|38.29|38.38|38.3|38.33|38.25|4
1646410360000|2022-03-04 16:12:40|38.38|38.3|38.38|38.3|38.38|38.3|38.38|38.3|0
1646410370000|2022-03-04 16:12:50|38.36|38.28|38.38|38.3|38.38|38.3|38.36|38.28|87
1646410380000|2022-03-04 16:13:00|||||||||11
1646410390000|2022-03-04 16:13:10|38.4|38.32|38.45|38.37|38.45|38.37|38.4|38.32|47
1646410400000|2022-03-04 16:13:20|38.44|38.36|38.38|38.3|38.45|38.37|38.38|38.3|45
1646410410000|2022-03-04 16:13:30|38.39|38.31|38.41|38.33|38.43|38.35|38.38|38.3|20
1646410420000|2022-03-04 16:13:40|38.43|38.35|38.42|38.34|38.43|38.35|38.4|38.32|22
1646410430000|2022-03-04 16:13:50|38.4|38.32|38.43|38.35|38.43|38.35|38.4|38.32|3
1646410440000|2022-03-04 16:14:00|38.4|38.32|38.38|38.3|38.4|38.32|38.37|38.29|23
1646410450000|2022-03-04 16:14:10|38.41|38.33|38.43|38.35|38.45|38.37|38.41|38.33|46
1646410460000|2022-03-04 16:14:20|38.41|38.33|38.41|38.33|38.41|38.33|38.41|38.33|14
1646410470000|2022-03-04 16:14:30|38.42|38.34|38.33|38.25|38.42|38.34|38.33|38.25|14
1646410480000|2022-03-04 16:14:40|38.34|38.26|38.13|38.05|38.34|38.26|38.13|38.05|57
1646410490000|2022-03-04 16:14:50|38.12|38.04|38.12|38.04|38.12|38.04|38.12|38.04|22
1646410500000|2022-03-04 16:15:00|38.15|38.07|38.15|38.07|38.17|38.09|38.15|38.07|5
1646410510000|2022-03-04 16:15:10|38.14|38.06|38.15|38.07|38.15|38.07|38.13|38.05|33
1646410520000|2022-03-04 16:15:20|38.2|38.12|38.2|38.12|38.2|38.12|38.19|38.11|9
1646410530000|2022-03-04 16:15:30|38.19|38.11|38.25|38.17|38.25|38.17|38.19|38.11|11
1646410540000|2022-03-04 16:15:40|38.23|38.15|38.23|38.15|38.23|38.15|38.23|38.15|58
1646410550000|2022-03-04 16:15:50|38.21|38.13|38.28|38.2|38.28|38.2|38.21|38.13|49
1646410560000|2022-03-04 16:16:00|38.27|38.19|38.3|38.22|38.3|38.22|38.27|38.19|58
1646410570000|2022-03-04 16:16:10|38.29|38.21|38.28|38.2|38.29|38.21|38.28|38.2|65
1646410580000|2022-03-04 16:16:20|38.27|38.19|38.18|38.1|38.28|38.2|38.18|38.1|179
1646410590000|2022-03-04 16:16:30|38.16|38.08|38.11|38.03|38.16|38.08|38.11|38.03|12
1646410600000|2022-03-04 16:16:40|38.1|38.02|38.1|38.02|38.11|38.03|38.1|38.02|37
1646410610000|2022-03-04 16:16:50|38.06|37.98|38.07|37.99|38.09|38.01|38.05|37.97|28
1646410620000|2022-03-04 16:17:00|38.08|38|38.08|38|38.09|38.01|38.05|37.97|39
1646410630000|2022-03-04 16:17:10|38.06|37.98|38.09|38.01|38.09|38.01|38.03|37.95|28
1646410640000|2022-03-04 16:17:20|38.08|38|38|37.92|38.13|38.05|38|37.92|24
1646410650000|2022-03-04 16:17:30|38.01|37.93|38.04|37.96|38.05|37.97|38.01|37.93|1
1646410660000|2022-03-04 16:17:40|38.05|37.97|38.03|37.95|38.06|37.98|38.01|37.93|3
1646410670000|2022-03-04 16:17:50|38.01|37.93|38.01|37.93|38.05|37.97|38|37.92|11
1646410680000|2022-03-04 16:18:00|38|37.92|38.06|37.98|38.06|37.98|38|37.92|19
1646410690000|2022-03-04 16:18:10|38.05|37.97|38.05|37.97|38.06|37.98|38.05|37.97|4
1646410700000|2022-03-04 16:18:20|38.06|37.98|38.01|37.93|38.06|37.98|38.01|37.93|4
1646410710000|2022-03-04 16:18:30|38|37.92|37.96|37.88|38.01|37.93|37.91|37.83|43
1646410720000|2022-03-04 16:18:40|37.95|37.87|37.93|37.85|37.96|37.88|37.9|37.82|15
1646410730000|2022-03-04 16:18:50|37.88|37.8|37.88|37.8|37.89|37.81|37.88|37.8|30
1646410740000|2022-03-04 16:19:00|37.91|37.83|37.9|37.82|37.91|37.83|37.89|37.81|11
1646410750000|2022-03-04 16:19:10|37.95|37.87|37.93|37.85|37.95|37.87|37.93|37.85|25
1646410760000|2022-03-04 16:19:20|37.94|37.86|37.95|37.87|37.95|37.87|37.93|37.85|45
1646410770000|2022-03-04 16:19:30|38|37.92|38.03|37.95|38.04|37.96|38|37.92|11
1646410780000|2022-03-04 16:19:40|38.04|37.96|38.03|37.95|38.05|37.97|38.03|37.95|10
1646410790000|2022-03-04 16:19:50|38.04|37.96|38.05|37.97|38.05|37.97|38.03|37.95|12
1646410800000|2022-03-04 16:20:00|38.04|37.96|38.1|38.02|38.1|38.02|38.04|37.96|46
1646410810000|2022-03-04 16:20:10|38.11|38.03|38.09|38.01|38.15|38.07|38.08|38|60
1646410820000|2022-03-04 16:20:20|38.1|38.02|38.18|38.1|38.18|38.1|38.1|38.02|30
1646410830000|2022-03-04 16:20:30|38.2|38.12|38.2|38.12|38.2|38.12|38.18|38.1|13
1646410840000|2022-03-04 16:20:40|38.21|38.13|38.2|38.12|38.21|38.13|38.2|38.12|16
1646410850000|2022-03-04 16:20:50|38.21|38.13|38.26|38.18|38.26|38.18|38.21|38.13|30
1646410860000|2022-03-04 16:21:00|38.25|38.17|38.3|38.22|38.3|38.22|38.24|38.16|38
1646410870000|2022-03-04 16:21:10|38.28|38.2|38.28|38.2|38.28|38.2|38.28|38.2|2
1646410880000|2022-03-04 16:21:20|38.27|38.19|38.28|38.2|38.28|38.2|38.26|38.18|5
1646410890000|2022-03-04 16:21:30|38.27|38.19|38.38|38.3|38.38|38.3|38.26|38.18|183
1646410900000|2022-03-04 16:21:40|38.37|38.29|38.37|38.29|38.38|38.3|38.37|38.29|6
1646410910000|2022-03-04 16:21:50|38.38|38.3|38.38|38.3|38.38|38.3|38.37|38.29|19
1646410920000|2022-03-04 16:22:00|38.37|38.29|38.37|38.29|38.37|38.29|38.37|38.29|35
1646410930000|2022-03-04 16:22:10|38.38|38.3|38.38|38.3|38.38|38.3|38.37|38.29|18
1646410940000|2022-03-04 16:22:20|38.4|38.32|38.4|38.32|38.42|38.34|38.4|38.32|11
1646410950000|2022-03-04 16:22:30|38.42|38.34|38.4|38.32|38.42|38.34|38.4|38.32|25
1646410960000|2022-03-04 16:22:40|38.37|38.29|38.35|38.27|38.37|38.29|38.35|38.27|5
1646410970000|2022-03-04 16:22:50|38.34|38.26|38.33|38.25|38.34|38.26|38.33|38.25|4
1646410980000|2022-03-04 16:23:00|38.3|38.22|38.28|38.2|38.3|38.22|38.28|38.2|13
1646410990000|2022-03-04 16:23:10|38.26|38.18|38.21|38.13|38.27|38.19|38.21|38.13|5
1646411000000|2022-03-04 16:23:20|38.2|38.12|38.2|38.12|38.2|38.12|38.2|38.12|0
1646411010000|2022-03-04 16:23:30|38.12|38.04|38.13|38.05|38.17|38.09|38.11|38.03|43
1646411020000|2022-03-04 16:23:40|38.12|38.04|38.12|38.04|38.13|38.05|38.08|38|5
1646411030000|2022-03-04 16:23:50|38.11|38.03|38.1|38.02|38.11|38.03|38.08|38|34
1646411040000|2022-03-04 16:24:00|38.09|38.01|38.14|38.06|38.15|38.07|38.09|38.01|17
1646411050000|2022-03-04 16:24:10|38.15|38.07|38.05|37.97|38.15|38.07|38.03|37.95|30
1646411060000|2022-03-04 16:24:20|38.03|37.95|38.06|37.98|38.06|37.98|38.01|37.93|23
1646411070000|2022-03-04 16:24:30|38.1|38.02|38.01|37.93|38.1|38.02|37.95|37.87|81
1646411080000|2022-03-04 16:24:40|38|37.92|37.98|37.9|38.03|37.95|37.97|37.89|43
1646411090000|2022-03-04 16:24:50|37.97|37.89|37.98|37.9|37.98|37.9|37.97|37.89|37
1646411100000|2022-03-04 16:25:00|38.01|37.93|38.03|37.95|38.03|37.95|38.01|37.93|29
1646411110000|2022-03-04 16:25:10|38.05|37.97|38.08|38|38.08|38|38.02|37.94|57
1646411120000|2022-03-04 16:25:20|38.06|37.98|38.06|37.98|38.07|37.99|38.06|37.98|9
1646411130000|2022-03-04 16:25:30|38.08|38|38.1|38.02|38.11|38.03|38.08|38|14
1646411140000|2022-03-04 16:25:40|38.11|38.03|38.13|38.05|38.15|38.07|38.1|38.02|17
1646411150000|2022-03-04 16:25:50|38.11|38.03|38.11|38.03|38.11|38.03|38.1|38.02|27
1646411160000|2022-03-04 16:26:00|38.1|38.02|38.1|38.02|38.11|38.03|38.1|38.02|18
1646411170000|2022-03-04 16:26:10|38.01|37.93|38.01|37.93|38.03|37.95|38.01|37.93|21
1646411180000|2022-03-04 16:26:20|37.98|37.9|37.93|37.85|37.98|37.9|37.93|37.85|53
1646411190000|2022-03-04 16:26:30|37.96|37.88|37.96|37.88|37.98|37.9|37.95|37.87|47
1646411200000|2022-03-04 16:26:40|37.97|37.89|37.97|37.89|37.98|37.9|37.96|37.88|11
1646411210000|2022-03-04 16:26:50|37.96|37.88|37.96|37.88|37.97|37.89|37.96|37.88|17
1646411220000|2022-03-04 16:27:00|37.95|37.87|37.95|37.87|37.96|37.88|37.95|37.87|47
1646411230000|2022-03-04 16:27:10|37.94|37.86|37.95|37.87|37.96|37.88|37.94|37.86|32
1646411240000|2022-03-04 16:27:20|37.96|37.88|37.95|37.87|37.96|37.88|37.95|37.87|42
1646411250000|2022-03-04 16:27:30|37.96|37.88|38|37.92|38.01|37.93|37.96|37.88|41
1646411260000|2022-03-04 16:27:40|38.01|37.93|38.04|37.96|38.04|37.96|38|37.92|38
1646411270000|2022-03-04 16:27:50|38.05|37.97|38.06|37.98|38.08|38|38.03|37.95|19
1646411280000|2022-03-04 16:28:00|38.07|37.99|38.11|38.03|38.13|38.05|38.07|37.99|47
1646411290000|2022-03-04 16:28:10|38.13|38.05|38.15|38.07|38.15|38.07|38.1|38.02|22
1646411300000|2022-03-04 16:28:20|38.14|38.06|38.08|38|38.14|38.06|38.08|38|59
1646411310000|2022-03-04 16:28:30|38.1|38.02|38.13|38.05|38.13|38.05|38.1|38.02|19
1646411320000|2022-03-04 16:28:40|38.11|38.03|38.16|38.08|38.18|38.1|38.1|38.02|39
1646411330000|2022-03-04 16:28:50|38.15|38.07|38.19|38.11|38.2|38.12|38.15|38.07|53
1646411340000|2022-03-04 16:29:00|38.18|38.1|38.26|38.18|38.26|38.18|38.18|38.1|25
1646411350000|2022-03-04 16:29:10|38.25|38.17|38.23|38.15|38.26|38.18|38.21|38.13|71
1646411360000|2022-03-04 16:29:20|38.21|38.13|38.21|38.13|38.21|38.13|38.21|38.13|16
1646411370000|2022-03-04 16:29:30|38.23|38.15|38.23|38.15|38.23|38.15|38.2|38.12|24
1646411380000|2022-03-04 16:29:40|38.21|38.13|38.2|38.12|38.23|38.15|38.18|38.1|55
1646411390000|2022-03-04 16:29:50|38.21|38.13|38.21|38.13|38.23|38.15|38.2|38.12|60
1646411400000|2022-03-04 16:30:00|38.2|38.12|38.2|38.12|38.21|38.13|38.16|38.08|71
1646411410000|2022-03-04 16:30:10|38.18|38.1|38.16|38.08|38.18|38.1|38.15|38.07|18
1646411420000|2022-03-04 16:30:20|38.15|38.07|38.1|38.02|38.15|38.07|38.08|38|46
1646411430000|2022-03-04 16:30:30|38.11|38.03|38.11|38.03|38.13|38.05|38.1|38.02|128
1646411440000|2022-03-04 16:30:40|38.12|38.04|38.13|38.05|38.13|38.05|38.11|38.03|56
1646411450000|2022-03-04 16:30:50|38.12|38.04|38.2|38.12|38.25|38.17|38.12|38.04|44
1646411460000|2022-03-04 16:31:00|38.21|38.13|38.23|38.15|38.26|38.18|38.18|38.1|24
1646411470000|2022-03-04 16:31:10|38.25|38.17|38.26|38.18|38.28|38.2|38.25|38.17|8
1646411480000|2022-03-04 16:31:20|38.27|38.19|38.33|38.25|38.33|38.25|38.27|38.19|4
1646411490000|2022-03-04 16:31:30|38.34|38.26|38.3|38.22|38.35|38.27|38.3|38.22|3
1646411500000|2022-03-04 16:31:40|38.28|38.2|38.21|38.13|38.28|38.2|38.21|38.13|3
1646411510000|2022-03-04 16:31:50|38.2|38.12|38.25|38.17|38.25|38.17|38.19|38.11|2
1646411520000|2022-03-04 16:32:00|38.26|38.18|38.4|38.32|38.4|38.32|38.24|38.16|11
1646411530000|2022-03-04 16:32:10|38.41|38.33|38.4|38.32|38.41|38.33|38.4|38.32|3
1646411540000|2022-03-04 16:32:20|38.38|38.3|38.43|38.35|38.43|38.35|38.38|38.3|24
1646411550000|2022-03-04 16:32:30|38.41|38.33|38.38|38.3|38.42|38.34|38.38|38.3|2
1646411560000|2022-03-04 16:32:40|38.36|38.28|38.38|38.3|38.41|38.33|38.35|38.27|31
1646411570000|2022-03-04 16:32:50|38.4|38.32|38.35|38.27|38.4|38.32|38.35|38.27|3
1646411580000|2022-03-04 16:33:00|38.36|38.28|38.32|38.24|38.36|38.28|38.28|38.2|1
1646411590000|2022-03-04 16:33:10|38.33|38.25|38.28|38.2|38.35|38.27|38.26|38.18|2
1646411600000|2022-03-04 16:33:20|38.29|38.21|38.31|38.23|38.31|38.23|38.28|38.2|0
1646411610000|2022-03-04 16:33:30|38.3|38.22|38.32|38.24|38.33|38.25|38.26|38.18|2
1646411620000|2022-03-04 16:33:40|38.31|38.23|38.28|38.2|38.33|38.25|38.26|38.18|8
1646411630000|2022-03-04 16:33:50|38.29|38.21|38.29|38.21|38.29|38.21|38.25|38.17|0
1646411640000|2022-03-04 16:34:00|38.28|38.2|38.26|38.18|38.31|38.23|38.24|38.16|0
1646411650000|2022-03-04 16:34:10|38.28|38.2|38.25|38.17|38.31|38.23|38.24|38.16|23
1646411660000|2022-03-04 16:34:20|38.26|38.18|38.31|38.23|38.31|38.23|38.24|38.16|5
1646411670000|2022-03-04 16:34:30|38.3|38.22|38.31|38.23|38.31|38.23|38.3|38.22|3
1646411680000|2022-03-04 16:34:40|38.3|38.22|38.31|38.23|38.33|38.25|38.29|38.21|0
1646411690000|2022-03-04 16:34:50|38.33|38.25|38.38|38.3|38.4|38.32|38.33|38.25|8
1646411700000|2022-03-04 16:35:00|38.36|38.28|38.41|38.33|38.42|38.34|38.31|38.23|19
1646411710000|2022-03-04 16:35:10|38.39|38.31|38.41|38.33|38.44|38.36|38.39|38.31|11
1646411720000|2022-03-04 16:35:20|38.43|38.35|38.46|38.38|38.47|38.39|38.41|38.33|2
1646411730000|2022-03-04 16:35:30|38.47|38.39|38.49|38.41|38.54|38.46|38.47|38.39|0
1646411740000|2022-03-04 16:35:40|38.51|38.43|38.56|38.48|38.56|38.48|38.51|38.43|9
1646411750000|2022-03-04 16:35:50|38.54|38.46|38.61|38.53|38.61|38.53|38.54|38.46|1
1646411760000|2022-03-04 16:36:00|38.62|38.54|38.67|38.59|38.69|38.61|38.61|38.53|10
1646411770000|2022-03-04 16:36:10|38.66|38.58|38.69|38.61|38.71|38.63|38.66|38.58|28
1646411780000|2022-03-04 16:36:20|38.71|38.63|38.66|38.58|38.71|38.63|38.64|38.56|9
1646411790000|2022-03-04 16:36:30|38.64|38.56|38.71|38.63|38.71|38.63|38.64|38.56|0
1646411800000|2022-03-04 16:36:40|38.69|38.61|38.64|38.56|38.71|38.63|38.64|38.56|5
1646411810000|2022-03-04 16:36:50|38.63|38.55|38.64|38.56|38.64|38.56|38.58|38.5|2
1646411820000|2022-03-04 16:37:00|38.63|38.55|38.64|38.56|38.64|38.56|38.63|38.55|2
1646411830000|2022-03-04 16:37:10|38.63|38.55|38.63|38.55|38.64|38.56|38.58|38.5|4
1646411840000|2022-03-04 16:37:20|38.64|38.56|38.63|38.55|38.64|38.56|38.63|38.55|2
1646411860000|2022-03-04 16:37:40|38.64|38.56|38.64|38.56|38.64|38.56|38.63|38.55|1
1646411870000|2022-03-04 16:37:50|38.63|38.55|38.61|38.53|38.64|38.56|38.61|38.53|0
1646411880000|2022-03-04 16:38:00|38.6|38.52|38.53|38.45|38.6|38.52|38.53|38.45|11
1646411890000|2022-03-04 16:38:10|38.56|38.48|38.51|38.43|38.56|38.48|38.48|38.4|9
1646411900000|2022-03-04 16:38:20|38.53|38.45|38.54|38.46|38.54|38.46|38.53|38.45|1
1646411910000|2022-03-04 16:38:30|38.53|38.45|38.51|38.43|38.54|38.46|38.49|38.41|3
1646411920000|2022-03-04 16:38:40|38.49|38.41|38.49|38.41|38.54|38.46|38.49|38.41|6
1646411930000|2022-03-04 16:38:50|38.51|38.43|38.53|38.45|38.53|38.45|38.51|38.43|1
1646411940000|2022-03-04 16:39:00|38.54|38.46|38.51|38.43|38.54|38.46|38.49|38.41|2
1646411950000|2022-03-04 16:39:10|38.53|38.45|38.43|38.35|38.53|38.45|38.43|38.35|13
1646411960000|2022-03-04 16:39:20|38.41|38.33|38.39|38.31|38.41|38.33|38.38|38.3|1
1646411970000|2022-03-04 16:39:30|38.38|38.3|38.39|38.31|38.39|38.31|38.34|38.26|2
1646411980000|2022-03-04 16:39:40|38.38|38.3|38.4|38.32|38.43|38.35|38.38|38.3|1
1646411990000|2022-03-04 16:39:50|38.41|38.33|38.43|38.35|38.44|38.36|38.38|38.3|2
1646412000000|2022-03-04 16:40:00|38.44|38.36|38.43|38.35|38.46|38.38|38.41|38.33|3
1646412010000|2022-03-04 16:40:10|38.44|38.36|38.39|38.31|38.45|38.37|38.39|38.31|3
1646412020000|2022-03-04 16:40:20|38.42|38.34|38.44|38.36|38.45|38.37|38.42|38.34|2
1646412030000|2022-03-04 16:40:30|38.43|38.35|38.48|38.4|38.49|38.41|38.43|38.35|3
1646412040000|2022-03-04 16:40:40|38.49|38.41|38.54|38.46|38.54|38.46|38.49|38.41|9
1646412050000|2022-03-04 16:40:50|38.51|38.43|38.49|38.41|38.54|38.46|38.49|38.41|4
1646412060000|2022-03-04 16:41:00|38.51|38.43|38.49|38.41|38.51|38.43|38.49|38.41|2
1646412070000|2022-03-04 16:41:10|38.48|38.4|38.51|38.43|38.51|38.43|38.47|38.39|2
1646412080000|2022-03-04 16:41:20|38.5|38.42|38.52|38.44|38.52|38.44|38.5|38.42|2
1646412090000|2022-03-04 16:41:30|38.54|38.46|38.54|38.46|38.59|38.51|38.54|38.46|22
1646412100000|2022-03-04 16:41:40|38.53|38.45|38.42|38.34|38.53|38.45|38.42|38.34|23
1646412110000|2022-03-04 16:41:50|38.41|38.33|38.51|38.43|38.52|38.44|38.41|38.33|4
1646412120000|2022-03-04 16:42:00|38.52|38.44|38.52|38.44|38.52|38.44|38.5|38.42|0
1646412130000|2022-03-04 16:42:10|38.54|38.46|38.52|38.44|38.54|38.46|38.52|38.44|0
1646412140000|2022-03-04 16:42:20|38.54|38.46|38.54|38.46|38.54|38.46|38.52|38.44|1
1646412150000|2022-03-04 16:42:30|38.57|38.49|38.54|38.46|38.57|38.49|38.54|38.46|2
1646412160000|2022-03-04 16:42:40|38.56|38.48|38.54|38.46|38.56|38.48|38.54|38.46|0
1646412170000|2022-03-04 16:42:50|38.56|38.48|38.57|38.49|38.57|38.49|38.56|38.48|0
1646412180000|2022-03-04 16:43:00|38.56|38.48|38.52|38.44|38.57|38.49|38.51|38.43|4
1646412190000|2022-03-04 16:43:10|38.54|38.46|38.51|38.43|38.56|38.48|38.51|38.43|2
1646412200000|2022-03-04 16:43:20|38.52|38.44|38.51|38.43|38.52|38.44|38.51|38.43|2
1646412210000|2022-03-04 16:43:30|38.56|38.48|38.51|38.43|38.56|38.48|38.51|38.43|6
1646412220000|2022-03-04 16:43:40|38.52|38.44|38.56|38.48|38.57|38.49|38.52|38.44|13
1646412230000|2022-03-04 16:43:50|38.57|38.49|38.55|38.47|38.61|38.53|38.54|38.46|0
1646412240000|2022-03-04 16:44:00|38.56|38.48|38.61|38.53|38.61|38.53|38.55|38.47|4
1646412250000|2022-03-04 16:44:10|38.59|38.51|38.61|38.53|38.62|38.54|38.59|38.51|20
1646412260000|2022-03-04 16:44:20|38.57|38.49|38.64|38.56|38.64|38.56|38.57|38.49|3
1646412270000|2022-03-04 16:44:30|38.66|38.58|38.64|38.56|38.66|38.58|38.62|38.54|0
1646412280000|2022-03-04 16:44:40|38.62|38.54|38.6|38.52|38.62|38.54|38.57|38.49|2
1646412290000|2022-03-04 16:44:50|38.59|38.51|38.55|38.47|38.59|38.51|38.52|38.44|7
1646412300000|2022-03-04 16:45:00|38.52|38.44|38.59|38.51|38.59|38.51|38.52|38.44|1
1646412310000|2022-03-04 16:45:10|38.56|38.48|38.55|38.47|38.59|38.51|38.51|38.43|6
1646412320000|2022-03-04 16:45:20|38.54|38.46|38.54|38.46|38.56|38.48|38.51|38.43|6
1646412330000|2022-03-04 16:45:30|38.52|38.44|38.46|38.38|38.52|38.44|38.46|38.38|4
1646412340000|2022-03-04 16:45:40|38.45|38.37|38.41|38.33|38.46|38.38|38.41|38.33|6
1646412350000|2022-03-04 16:45:50|38.42|38.34|38.47|38.39|38.51|38.43|38.42|38.34|8
1646412360000|2022-03-04 16:46:00|38.46|38.38|38.51|38.43|38.51|38.43|38.46|38.38|0
1646412370000|2022-03-04 16:46:10|38.46|38.38|38.41|38.33|38.46|38.38|38.39|38.31|79
1646412380000|2022-03-04 16:46:20|38.42|38.34|38.35|38.27|38.42|38.34|38.35|38.27|6
1646412390000|2022-03-04 16:46:30|38.37|38.29|38.37|38.29|38.37|38.29|38.37|38.29|0
1646412400000|2022-03-04 16:46:40|38.36|38.28|38.32|38.24|38.36|38.28|38.32|38.24|19
1646412410000|2022-03-04 16:46:50|38.33|38.25|38.32|38.24|38.33|38.25|38.27|38.19|6
1646412420000|2022-03-04 16:47:00|38.37|38.29|38.42|38.34|38.42|38.34|38.37|38.29|4
1646412430000|2022-03-04 16:47:10|38.41|38.33|38.39|38.31|38.42|38.34|38.39|38.31|3
1646412440000|2022-03-04 16:47:20|38.37|38.29|38.22|38.14|38.37|38.29|38.22|38.14|11
1646412450000|2022-03-04 16:47:30|38.24|38.16|38.22|38.14|38.25|38.17|38.18|38.1|7
1646412460000|2022-03-04 16:47:40|38.25|38.17|38.34|38.26|38.34|38.26|38.25|38.17|13
1646412470000|2022-03-04 16:47:50|38.33|38.25|38.25|38.17|38.33|38.25|38.25|38.17|2
1646412480000|2022-03-04 16:48:00|38.23|38.15|38.28|38.2|38.28|38.2|38.22|38.14|2
1646412490000|2022-03-04 16:48:10|38.27|38.19|38.27|38.19|38.29|38.21|38.26|38.18|4
1646412500000|2022-03-04 16:48:20|38.26|38.18|38.21|38.13|38.27|38.19|38.21|38.13|2
1646412510000|2022-03-04 16:48:30|38.23|38.15|38.29|38.21|38.29|38.21|38.21|38.13|2
1646412520000|2022-03-04 16:48:40|38.27|38.19|38.25|38.17|38.27|38.19|38.24|38.16|1
1646412530000|2022-03-04 16:48:50|38.26|38.18|38.26|38.18|38.29|38.21|38.26|38.18|0
1646412540000|2022-03-04 16:49:00|38.28|38.2|38.28|38.2|38.31|38.23|38.26|38.18|0
1646412550000|2022-03-04 16:49:10|38.27|38.19|38.27|38.19|38.28|38.2|38.21|38.13|0
1646412560000|2022-03-04 16:49:20|38.28|38.2|38.32|38.24|38.32|38.24|38.28|38.2|0
1646412570000|2022-03-04 16:49:30|38.31|38.23|38.31|38.23|38.32|38.24|38.29|38.21|0
1646412580000|2022-03-04 16:49:40|38.29|38.21|38.3|38.22|38.31|38.23|38.28|38.2|1
1646412590000|2022-03-04 16:49:50|38.27|38.19|38.29|38.21|38.3|38.22|38.24|38.16|9
1646412600000|2022-03-04 16:50:00|38.3|38.22|38.33|38.25|38.36|38.28|38.27|38.19|5
1646412610000|2022-03-04 16:50:10|38.34|38.26|38.33|38.25|38.36|38.28|38.33|38.25|0
1646412620000|2022-03-04 16:50:20|38.34|38.26|38.36|38.28|38.36|38.28|38.34|38.26|0
1646412630000|2022-03-04 16:50:30|38.37|38.29|38.41|38.33|38.41|38.33|38.37|38.29|0
1646412640000|2022-03-04 16:50:40|38.42|38.34|38.43|38.35|38.46|38.38|38.42|38.34|5
1646412650000|2022-03-04 16:50:50|38.44|38.36|38.46|38.38|38.46|38.38|38.41|38.33|0
1646412660000|2022-03-04 16:51:00|38.47|38.39|38.48|38.4|38.51|38.43|38.47|38.39|5
1646412670000|2022-03-04 16:51:10|38.49|38.41|38.46|38.38|38.51|38.43|38.46|38.38|3
1646412680000|2022-03-04 16:51:20|38.47|38.39|38.46|38.38|38.49|38.41|38.46|38.38|3
1646412690000|2022-03-04 16:51:30|38.48|38.4|38.46|38.38|38.48|38.4|38.46|38.38|2
1646412700000|2022-03-04 16:51:40|||||||||2
1646412710000|2022-03-04 16:51:50|38.48|38.4|38.46|38.38|38.48|38.4|38.46|38.38|2
1646412720000|2022-03-04 16:52:00|38.49|38.41|38.49|38.41|38.51|38.43|38.49|38.41|1
1646412730000|2022-03-04 16:52:10|38.51|38.43|38.51|38.43|38.54|38.46|38.49|38.41|3
1646412740000|2022-03-04 16:52:20|38.52|38.44|38.5|38.42|38.52|38.44|38.5|38.42|4
1646412750000|2022-03-04 16:52:30|38.51|38.43|38.46|38.38|38.51|38.43|38.45|38.37|2
1646412760000|2022-03-04 16:52:40|38.45|38.37|38.48|38.4|38.48|38.4|38.45|38.37|5
1646412770000|2022-03-04 16:52:50|38.47|38.39|38.42|38.34|38.48|38.4|38.42|38.34|3
1646412780000|2022-03-04 16:53:00|38.41|38.33|38.41|38.33|38.42|38.34|38.4|38.32|4
1646412790000|2022-03-04 16:53:10|38.42|38.34|38.41|38.33|38.42|38.34|38.4|38.32|3
1646412800000|2022-03-04 16:53:20|38.4|38.32|38.41|38.33|38.41|38.33|38.4|38.32|4
1646412810000|2022-03-04 16:53:30|38.4|38.32|38.37|38.29|38.4|38.32|38.37|38.29|3
1646412820000|2022-03-04 16:53:40|38.39|38.31|38.42|38.34|38.42|38.34|38.39|38.31|1
1646412830000|2022-03-04 16:53:50|38.41|38.33|38.43|38.35|38.43|38.35|38.41|38.33|33
1646412840000|2022-03-04 16:54:00|38.46|38.38|38.42|38.34|38.46|38.38|38.42|38.34|9
1646412850000|2022-03-04 16:54:10|38.43|38.35|38.43|38.35|38.43|38.35|38.42|38.34|7
1646412860000|2022-03-04 16:54:20|38.42|38.34|38.39|38.31|38.45|38.37|38.39|38.31|8
1646412870000|2022-03-04 16:54:30|38.38|38.3|38.39|38.31|38.4|38.32|38.37|38.29|9
1646412880000|2022-03-04 16:54:40|38.4|38.32|38.4|38.32|38.41|38.33|38.39|38.31|5
1646412890000|2022-03-04 16:54:50|38.42|38.34|38.45|38.37|38.45|38.37|38.41|38.33|1
1646412900000|2022-03-04 16:55:00|38.44|38.36|38.4|38.32|38.45|38.37|38.39|38.31|0
1646412910000|2022-03-04 16:55:10|38.39|38.31|38.45|38.37|38.45|38.37|38.39|38.31|1
1646412920000|2022-03-04 16:55:20|38.49|38.41|38.48|38.4|38.5|38.42|38.46|38.38|24
1646412930000|2022-03-04 16:55:30|38.45|38.37|38.4|38.32|38.45|38.37|38.37|38.29|4
1646412940000|2022-03-04 16:55:40|38.41|38.33|38.42|38.34|38.42|38.34|38.41|38.33|1
1646412950000|2022-03-04 16:55:50|38.45|38.37|38.45|38.37|38.48|38.4|38.45|38.37|0
1646412960000|2022-03-04 16:56:00|38.46|38.38|38.46|38.38|38.46|38.38|38.45|38.37|7
1646412970000|2022-03-04 16:56:10|38.45|38.37|38.45|38.37|38.46|38.38|38.45|38.37|3
1646412980000|2022-03-04 16:56:20|38.46|38.38|38.47|38.39|38.5|38.42|38.45|38.37|13
1646412990000|2022-03-04 16:56:30|38.48|38.4|38.45|38.37|38.48|38.4|38.45|38.37|6
1646413000000|2022-03-04 16:56:40|38.47|38.39|38.47|38.39|38.48|38.4|38.47|38.39|3
1646413010000|2022-03-04 16:56:50|||||||||1
1646413020000|2022-03-04 16:57:00|38.45|38.37|38.45|38.37|38.48|38.4|38.45|38.37|21
1646413030000|2022-03-04 16:57:10|38.48|38.4|38.47|38.39|38.49|38.41|38.45|38.37|22
1646413040000|2022-03-04 16:57:20|38.45|38.37|38.48|38.4|38.5|38.42|38.45|38.37|19
1646413050000|2022-03-04 16:57:30|38.47|38.39|38.53|38.45|38.53|38.45|38.47|38.39|19
1646413060000|2022-03-04 16:57:40|38.5|38.42|38.5|38.42|38.52|38.44|38.47|38.39|3
1646413070000|2022-03-04 16:57:50|38.52|38.44|38.53|38.45|38.55|38.47|38.52|38.44|7
1646413080000|2022-03-04 16:58:00|38.5|38.42|38.58|38.5|38.6|38.52|38.5|38.42|12
1646413090000|2022-03-04 16:58:10|38.6|38.52|38.55|38.47|38.6|38.52|38.55|38.47|4
1646413100000|2022-03-04 16:58:20|38.54|38.46|38.54|38.46|38.57|38.49|38.54|38.46|3
1646413110000|2022-03-04 16:58:30|38.55|38.47|38.6|38.52|38.6|38.52|38.55|38.47|5
1646413120000|2022-03-04 16:58:40|38.58|38.5|38.57|38.49|38.6|38.52|38.57|38.49|6
1646413130000|2022-03-04 16:58:50|38.6|38.52|38.62|38.54|38.65|38.57|38.59|38.51|11
1646413140000|2022-03-04 16:59:00|38.59|38.51|38.65|38.57|38.65|38.57|38.59|38.51|4
1646413150000|2022-03-04 16:59:10|38.64|38.56|38.65|38.57|38.65|38.57|38.6|38.52|0
1646413160000|2022-03-04 16:59:20|38.63|38.55|38.61|38.53|38.63|38.55|38.59|38.51|4
1646413170000|2022-03-04 16:59:30|38.59|38.51|38.62|38.54|38.62|38.54|38.57|38.49|17
1646413180000|2022-03-04 16:59:40|38.63|38.55|38.56|38.48|38.63|38.55|38.56|38.48|3
1646413190000|2022-03-04 16:59:50|38.55|38.47|38.55|38.47|38.55|38.47|38.53|38.45|2
1646413200000|2022-03-04 17:00:00|38.52|38.44|38.48|38.4|38.52|38.44|38.47|38.39|0
1646413210000|2022-03-04 17:00:10|38.5|38.42|38.58|38.5|38.58|38.5|38.5|38.42|4
1646413220000|2022-03-04 17:00:20|38.6|38.52|38.6|38.52|38.6|38.52|38.58|38.5|5
1646413230000|2022-03-04 17:00:30|38.61|38.53|38.65|38.57|38.66|38.58|38.61|38.53|0
1646413240000|2022-03-04 17:00:40|38.6|38.52|38.64|38.56|38.64|38.56|38.6|38.52|49
1646413250000|2022-03-04 17:00:50|38.61|38.53|38.65|38.57|38.65|38.57|38.6|38.52|6
1646413260000|2022-03-04 17:01:00|38.66|38.58|38.66|38.58|38.66|38.58|38.66|38.58|0
1646413270000|2022-03-04 17:01:10|38.67|38.59|38.67|38.59|38.69|38.61|38.67|38.59|1
1646413280000|2022-03-04 17:01:20|38.7|38.62|38.7|38.62|38.71|38.63|38.7|38.62|0
1646413290000|2022-03-04 17:01:30|38.71|38.63|38.68|38.6|38.71|38.63|38.68|38.6|0
1646413300000|2022-03-04 17:01:40|38.7|38.62|38.67|38.59|38.71|38.63|38.67|38.59|0
1646413310000|2022-03-04 17:01:50|38.66|38.58|38.62|38.54|38.66|38.58|38.62|38.54|1
1646413320000|2022-03-04 17:02:00|38.61|38.53|38.57|38.49|38.61|38.53|38.57|38.49|1
1646413330000|2022-03-04 17:02:10|38.56|38.48|38.5|38.42|38.56|38.48|38.5|38.42|3
1646413340000|2022-03-04 17:02:20|38.51|38.43|38.5|38.42|38.55|38.47|38.5|38.42|1
1646413350000|2022-03-04 17:02:30|38.51|38.43|38.52|38.44|38.52|38.44|38.5|38.42|8
1646413360000|2022-03-04 17:02:40|38.53|38.45|38.53|38.45|38.54|38.46|38.52|38.44|14
1646413370000|2022-03-04 17:02:50|38.52|38.44|38.47|38.39|38.54|38.46|38.47|38.39|13
1646413380000|2022-03-04 17:03:00|38.46|38.38|38.53|38.45|38.54|38.46|38.46|38.38|12
1646413390000|2022-03-04 17:03:10|38.49|38.41|38.53|38.45|38.53|38.45|38.49|38.41|5
1646413400000|2022-03-04 17:03:20|38.54|38.46|38.52|38.44|38.54|38.46|38.51|38.43|7
1646413410000|2022-03-04 17:03:30|38.53|38.45|38.49|38.41|38.56|38.48|38.49|38.41|8
1646413420000|2022-03-04 17:03:40|38.47|38.39|38.51|38.43|38.51|38.43|38.47|38.39|6
1646413430000|2022-03-04 17:03:50|38.49|38.41|38.47|38.39|38.5|38.42|38.47|38.39|5
1646413440000|2022-03-04 17:04:00|38.48|38.4|38.48|38.4|38.48|38.4|38.45|38.37|9
1646413450000|2022-03-04 17:04:10|38.47|38.39|38.47|38.39|38.47|38.39|38.46|38.38|2
1646413460000|2022-03-04 17:04:20|38.51|38.43|38.53|38.45|38.54|38.46|38.49|38.41|6
1646413470000|2022-03-04 17:04:30|38.54|38.46|38.51|38.43|38.54|38.46|38.51|38.43|9
1646413480000|2022-03-04 17:04:40|38.49|38.41|38.48|38.4|38.49|38.41|38.47|38.39|13
1646413490000|2022-03-04 17:04:50|38.46|38.38|38.45|38.37|38.49|38.41|38.41|38.33|3
1646413500000|2022-03-04 17:05:00|38.47|38.39|38.46|38.38|38.5|38.42|38.46|38.38|8
1646413510000|2022-03-04 17:05:10|38.45|38.37|38.47|38.39|38.47|38.39|38.41|38.33|8
1646413520000|2022-03-04 17:05:20|38.46|38.38|38.53|38.45|38.56|38.48|38.46|38.38|13
1646413530000|2022-03-04 17:05:30|38.54|38.46|38.61|38.53|38.61|38.53|38.54|38.46|0
1646413540000|2022-03-04 17:05:40|38.62|38.54|38.62|38.54|38.63|38.55|38.62|38.54|0
1646413560000|2022-03-04 17:06:00|38.63|38.55|38.66|38.58|38.66|38.58|38.63|38.55|0
1646413570000|2022-03-04 17:06:10|38.64|38.56|38.64|38.56|38.66|38.58|38.62|38.54|0
1646413580000|2022-03-04 17:06:20|38.63|38.55|38.62|38.54|38.64|38.56|38.62|38.54|0
1646413590000|2022-03-04 17:06:30|38.61|38.53|38.64|38.56|38.64|38.56|38.59|38.51|0
1646413600000|2022-03-04 17:06:40|38.67|38.59|38.61|38.53|38.67|38.59|38.61|38.53|6
1646413610000|2022-03-04 17:06:50|38.62|38.54|38.59|38.51|38.62|38.54|38.59|38.51|3
1646413620000|2022-03-04 17:07:00|38.57|38.49|38.61|38.53|38.61|38.53|38.57|38.49|2
1646413630000|2022-03-04 17:07:10|38.64|38.56|38.66|38.58|38.66|38.58|38.64|38.56|1
1646413640000|2022-03-04 17:07:20|38.67|38.59|38.63|38.55|38.67|38.59|38.62|38.54|0
1646413650000|2022-03-04 17:07:30|38.62|38.54|38.65|38.57|38.65|38.57|38.62|38.54|0
1646413660000|2022-03-04 17:07:40|38.64|38.56|38.59|38.51|38.64|38.56|38.59|38.51|0
1646413670000|2022-03-04 17:07:50|38.57|38.49|38.63|38.55|38.64|38.56|38.56|38.48|3
1646413680000|2022-03-04 17:08:00|38.64|38.56|38.61|38.53|38.64|38.56|38.59|38.51|4
1646413690000|2022-03-04 17:08:10|38.58|38.5|38.59|38.51|38.61|38.53|38.56|38.48|3
1646413700000|2022-03-04 17:08:20|38.61|38.53|38.59|38.51|38.62|38.54|38.57|38.49|7
1646413710000|2022-03-04 17:08:30|38.6|38.52|38.61|38.53|38.62|38.54|38.59|38.51|0
1646413720000|2022-03-04 17:08:40|38.57|38.49|38.58|38.5|38.61|38.53|38.56|38.48|35
1646413730000|2022-03-04 17:08:50|38.6|38.52|38.56|38.48|38.6|38.52|38.54|38.46|56
1646413740000|2022-03-04 17:09:00|38.54|38.46|38.61|38.53|38.61|38.53|38.54|38.46|23
1646413750000|2022-03-04 17:09:10|38.59|38.51|38.6|38.52|38.61|38.53|38.59|38.51|6
1646413760000|2022-03-04 17:09:20|38.59|38.51|38.5|38.42|38.59|38.51|38.5|38.42|4
1646413770000|2022-03-04 17:09:30|38.48|38.4|38.44|38.36|38.48|38.4|38.42|38.34|20
1646413780000|2022-03-04 17:09:40|38.45|38.37|38.5|38.42|38.52|38.44|38.45|38.37|0
1646413790000|2022-03-04 17:09:50|38.52|38.44|38.52|38.44|38.52|38.44|38.52|38.44|0
1646413800000|2022-03-04 17:10:00|38.5|38.42|38.48|38.4|38.5|38.42|38.47|38.39|3
1646413810000|2022-03-04 17:10:10|38.45|38.37|38.4|38.32|38.46|38.38|38.39|38.31|9
1646413820000|2022-03-04 17:10:20|38.41|38.33|38.39|38.31|38.41|38.33|38.39|38.31|0
1646413830000|2022-03-04 17:10:30|38.37|38.29|38.39|38.31|38.4|38.32|38.35|38.27|9
1646413840000|2022-03-04 17:10:40|38.38|38.3|38.43|38.35|38.44|38.36|38.38|38.3|0
1646413850000|2022-03-04 17:10:50|38.44|38.36|38.43|38.35|38.46|38.38|38.43|38.35|3
1646413860000|2022-03-04 17:11:00|38.4|38.32|38.34|38.26|38.4|38.32|38.33|38.25|8
1646413870000|2022-03-04 17:11:10|38.35|38.27|38.28|38.2|38.35|38.27|38.27|38.19|5
1646413880000|2022-03-04 17:11:20|38.29|38.21|38.32|38.24|38.32|38.24|38.25|38.17|3
1646413890000|2022-03-04 17:11:30|38.29|38.21|38.33|38.25|38.33|38.25|38.29|38.21|0
1646413900000|2022-03-04 17:11:40|38.32|38.24|38.26|38.18|38.32|38.24|38.24|38.16|3
1646413910000|2022-03-04 17:11:50|38.28|38.2|38.29|38.21|38.29|38.21|38.26|38.18|0
1646413920000|2022-03-04 17:12:00|38.26|38.18|38.18|38.1|38.26|38.18|38.18|38.1|3
1646413930000|2022-03-04 17:12:10|38.21|38.13|38.26|38.18|38.26|38.18|38.21|38.13|4
1646413940000|2022-03-04 17:12:20|38.24|38.16|38.26|38.18|38.26|38.18|38.24|38.16|0
1646413950000|2022-03-04 17:12:30|38.28|38.2|38.26|38.18|38.29|38.21|38.26|38.18|2
1646413960000|2022-03-04 17:12:40|38.29|38.21|38.3|38.22|38.3|38.22|38.27|38.19|1
1646413970000|2022-03-04 17:12:50|38.31|38.23|38.36|38.28|38.36|38.28|38.31|38.23|1
1646413980000|2022-03-04 17:13:00|38.35|38.27|38.29|38.21|38.35|38.27|38.28|38.2|3
1646413990000|2022-03-04 17:13:10|38.31|38.23|38.31|38.23|38.31|38.23|38.31|38.23|0
1646414000000|2022-03-04 17:13:20|38.32|38.24|38.31|38.23|38.32|38.24|38.31|38.23|0
1646414010000|2022-03-04 17:13:30|38.32|38.24|38.32|38.24|38.32|38.24|38.31|38.23|0
1646414020000|2022-03-04 17:13:40|38.33|38.25|38.37|38.29|38.37|38.29|38.33|38.25|1
1646414030000|2022-03-04 17:13:50|38.36|38.28|38.26|38.18|38.36|38.28|38.26|38.18|2
1646414040000|2022-03-04 17:14:00|38.24|38.16|38.19|38.11|38.24|38.16|38.19|38.11|1
1646414050000|2022-03-04 17:14:10|38.18|38.1|38.19|38.11|38.19|38.11|38.16|38.08|1
1646414060000|2022-03-04 17:14:20|38.18|38.1|38.19|38.11|38.19|38.11|38.18|38.1|0
1646414070000|2022-03-04 17:14:30|38.18|38.1|38.18|38.1|38.18|38.1|38.18|38.1|0
1646414090000|2022-03-04 17:14:50|38.16|38.08|38.18|38.1|38.18|38.1|38.16|38.08|0
1646414100000|2022-03-04 17:15:00|38.19|38.11|38.16|38.08|38.19|38.11|38.16|38.08|0
1646414110000|2022-03-04 17:15:10|38.18|38.1|38.16|38.08|38.18|38.1|38.16|38.08|0
1646414120000|2022-03-04 17:15:20|38.18|38.1|38.16|38.08|38.18|38.1|38.16|38.08|0
1646414130000|2022-03-04 17:15:30|38.14|38.06|38.19|38.11|38.19|38.11|38.14|38.06|1
1646414140000|2022-03-04 17:15:40|38.18|38.1|38.19|38.11|38.19|38.11|38.17|38.09|0
1646414150000|2022-03-04 17:15:50|38.17|38.09|38.18|38.1|38.18|38.1|38.13|38.05|0
1646414160000|2022-03-04 17:16:00|38.16|38.08|38.14|38.06|38.18|38.1|38.14|38.06|1
1646414170000|2022-03-04 17:16:10|38.12|38.04|38.14|38.06|38.14|38.06|38.09|38.01|5
1646414180000|2022-03-04 17:16:20|38.15|38.07|38.11|38.03|38.15|38.07|38.1|38.02|2
1646414190000|2022-03-04 17:16:30|38.09|38.01|38.09|38.01|38.19|38.02|38.06|37.94|3
1646414200000|2022-03-04 17:16:40|38.08|38|38.11|38.03|38.11|38.03|38.05|37.97|2
1646414210000|2022-03-04 17:16:50|38.09|38.01|38.07|37.99|38.11|38.03|38.07|37.99|4
1646414220000|2022-03-04 17:17:00|38.08|38|38.04|37.96|38.09|38.01|38.03|37.95|9
1646414230000|2022-03-04 17:17:10|38.05|37.97|38.1|38.02|38.1|38.02|38.04|37.96|0
1646414240000|2022-03-04 17:17:20|38.12|38.04|38.09|38.01|38.14|38.06|38.09|38.01|0
1646414250000|2022-03-04 17:17:30|38.12|38.04|38.09|38.01|38.12|38.04|38.09|38.01|0
1646414260000|2022-03-04 17:17:40|38.07|37.99|38.11|38.03|38.14|38.06|38.07|37.99|0
1646414270000|2022-03-04 17:17:50|38.12|38.04|38.09|38.01|38.12|38.04|38.09|38.01|1
1646414290000|2022-03-04 17:18:10|38.1|38.02|38.09|38.01|38.1|38.02|38.09|38.01|1
1646414300000|2022-03-04 17:18:20|38.08|38|38.1|38.02|38.1|38.02|38.08|38|0
1646414310000|2022-03-04 17:18:30|38.09|38.01|38.09|38.01|38.09|38.01|38.09|38.01|2
1646414320000|2022-03-04 17:18:40|38.1|38.02|38.12|38.04|38.12|38.04|38.1|38.02|0
1646414330000|2022-03-04 17:18:50|38.1|38.02|38.09|38.01|38.1|38.02|38.09|38.01|1
1646414340000|2022-03-04 17:19:00|38.11|38.03|38.09|38.01|38.11|38.03|38.09|38.01|0
1646414350000|2022-03-04 17:19:10|38.12|38.04|38.12|38.04|38.15|38.07|38.12|38.04|1
1646414360000|2022-03-04 17:19:20|38.14|38.06|38.14|38.06|38.14|38.06|38.12|38.04|0
1646414370000|2022-03-04 17:19:30|38.15|38.07|38.19|38.11|38.19|38.11|38.15|38.07|3
1646414380000|2022-03-04 17:19:40|38.17|38.09|38.2|38.12|38.2|38.12|38.17|38.09|4
1646414390000|2022-03-04 17:19:50|38.22|38.14|38.23|38.15|38.25|38.17|38.22|38.14|3
1646414400000|2022-03-04 17:20:00|38.22|38.14|38.22|38.14|38.24|38.16|38.22|38.14|0
1646414410000|2022-03-04 17:20:10|38.23|38.15|38.19|38.11|38.24|38.16|38.19|38.11|1
1646414420000|2022-03-04 17:20:20|38.21|38.13|38.2|38.12|38.21|38.13|38.19|38.11|0
1646414430000|2022-03-04 17:20:30|38.21|38.13|38.2|38.12|38.21|38.13|38.19|38.11|0
1646414440000|2022-03-04 17:20:40|38.21|38.13|38.26|38.18|38.27|38.19|38.2|38.12|2
1646414450000|2022-03-04 17:20:50|38.24|38.16|38.26|38.18|38.29|38.21|38.24|38.16|0
1646414460000|2022-03-04 17:21:00|38.27|38.19|38.34|38.26|38.39|38.31|38.27|38.19|5
1646414470000|2022-03-04 17:21:10|38.33|38.25|38.35|38.27|38.35|38.27|38.33|38.25|0
1646414480000|2022-03-04 17:21:20|38.36|38.28|38.4|38.32|38.42|38.34|38.36|38.28|0
1646414490000|2022-03-04 17:21:30|38.39|38.31|38.39|38.31|38.39|38.31|38.35|38.27|9
1646414500000|2022-03-04 17:21:40|38.41|38.33|38.43|38.35|38.44|38.36|38.41|38.33|1
1646414510000|2022-03-04 17:21:50|38.42|38.34|38.4|38.32|38.43|38.35|38.4|38.32|0
1646414520000|2022-03-04 17:22:00|38.38|38.3|38.41|38.33|38.42|38.34|38.37|38.29|4
1646414530000|2022-03-04 17:22:10|38.38|38.13|38.31|38.23|38.38|38.3|38.27|38.13|191
1646414540000|2022-03-04 17:22:20|38.3|38.22|38.38|38.3|38.38|38.3|38.3|38.22|206
1646414550000|2022-03-04 17:22:30|38.4|38.32|38.37|38.29|38.42|38.34|38.35|38.27|107
1646414560000|2022-03-04 17:22:40|38.38|38.3|38.41|38.33|38.44|38.36|38.37|38.29|20
1646414570000|2022-03-04 17:22:50|38.42|38.34|38.39|38.31|38.42|38.34|38.39|38.31|0
1646414580000|2022-03-04 17:23:00|38.41|38.33|38.42|38.34|38.42|38.34|38.37|38.29|1
1646414590000|2022-03-04 17:23:10|38.43|38.35|38.41|38.33|38.43|38.35|38.4|38.32|3
1646414600000|2022-03-04 17:23:20|38.42|38.34|38.41|38.33|38.42|38.34|38.41|38.33|0
1646414610000|2022-03-04 17:23:30|38.4|38.32|38.41|38.33|38.42|38.34|38.4|38.32|0
1646414620000|2022-03-04 17:23:40|38.42|38.34|38.39|38.31|38.42|38.34|38.39|38.31|0
1646414630000|2022-03-04 17:23:50|38.37|38.29|38.39|38.31|38.39|38.31|38.37|38.29|0
1646414640000|2022-03-04 17:24:00|38.37|38.29|38.34|38.26|38.39|38.31|38.32|38.24|1
1646414650000|2022-03-04 17:24:10|38.32|38.24|38.25|38.17|38.34|38.26|38.25|38.17|1
1646414660000|2022-03-04 17:24:20|38.29|38.21|38.29|38.21|38.29|38.21|38.29|38.21|2
1646414670000|2022-03-04 17:24:30|38.3|38.22|38.35|38.27|38.35|38.27|38.29|38.21|3
1646414680000|2022-03-04 17:24:40|38.34|38.26|38.35|38.27|38.39|38.31|38.34|38.26|0
1646414690000|2022-03-04 17:24:50|38.34|38.26|38.34|38.26|38.37|38.29|38.34|38.26|2
1646414700000|2022-03-04 17:25:00|38.37|38.29|38.39|38.31|38.39|38.31|38.34|38.26|11
1646414710000|2022-03-04 17:25:10|38.37|38.29|38.42|38.34|38.42|38.34|38.36|38.28|4
1646414720000|2022-03-04 17:25:20|38.4|38.32|38.4|38.32|38.42|38.34|38.4|38.32|0
1646414730000|2022-03-04 17:25:30|38.39|38.31|38.37|38.29|38.39|38.31|38.34|38.26|35
1646414740000|2022-03-04 17:25:40|38.35|38.27|38.36|38.28|38.38|38.3|38.35|38.27|2
1646414750000|2022-03-04 17:25:50|38.35|38.27|38.37|38.29|38.37|38.29|38.35|38.27|0
1646414760000|2022-03-04 17:26:00|38.36|38.28|38.4|38.32|38.4|38.32|38.35|38.27|1
1646414770000|2022-03-04 17:26:10|38.38|38.3|38.35|38.27|38.38|38.3|38.32|38.24|0
1646414780000|2022-03-04 17:26:20|38.33|38.25|38.32|38.24|38.33|38.25|38.32|38.24|0
1646414790000|2022-03-04 17:26:30|38.31|38.23|38.25|38.17|38.31|38.23|38.25|38.17|45
1646414800000|2022-03-04 17:26:40|38.24|38.16|38.3|38.22|38.32|38.24|38.24|38.16|12
1646414810000|2022-03-04 17:26:50|38.29|38.21|38.25|38.17|38.3|38.22|38.25|38.17|2
1646414820000|2022-03-04 17:27:00|38.29|38.21|38.24|38.16|38.29|38.21|38.23|38.15|0
1646414830000|2022-03-04 17:27:10|38.23|38.15|38.24|38.16|38.25|38.17|38.21|38.13|0
1646414840000|2022-03-04 17:27:20|38.25|38.17|38.28|38.2|38.29|38.21|38.25|38.17|3
1646414850000|2022-03-04 17:27:30|38.29|38.21|38.32|38.24|38.32|38.24|38.29|38.21|1
1646414860000|2022-03-04 17:27:40|38.3|38.22|38.31|38.23|38.39|38.26|38.3|38.14|2
1646414870000|2022-03-04 17:27:50|38.32|38.24|38.31|38.23|38.32|38.24|38.31|38.23|0
1646414880000|2022-03-04 17:28:00|38.33|38.25|38.39|38.31|38.39|38.31|38.33|38.25|1
1646414890000|2022-03-04 17:28:10|38.37|38.29|38.35|38.27|38.37|38.29|38.35|38.27|6
1646414900000|2022-03-04 17:28:20|38.33|38.25|38.41|38.16|38.41|38.25|38.33|38.16|10
1646414910000|2022-03-04 17:28:30|38.33|38.25|38.31|38.23|38.34|38.26|38.31|38.23|0
1646414920000|2022-03-04 17:28:40|38.28|38.2|38.39|38.14|38.41|38.26|38.28|38.12|17
1646414930000|2022-03-04 17:28:50|38.41|38.16|38.3|38.22|38.41|38.25|38.29|38.14|0
1646414940000|2022-03-04 17:29:00|38.36|38.11|38.26|38.18|38.36|38.18|38.24|38.11|0
1646414950000|2022-03-04 17:29:10|38.15|38.07|38.11|38.03|38.15|38.07|38.11|38.03|13
1646414960000|2022-03-04 17:29:20|38.14|38.06|38.12|38.04|38.18|38.1|38.12|38.04|1
1646414970000|2022-03-04 17:29:30|38.09|38.01|38.09|38.01|38.09|38.01|38.09|38.01|0
1646414980000|2022-03-04 17:29:40|38.06|37.98|38.09|38.01|38.1|38.02|38.05|37.97|4
1646414990000|2022-03-04 17:29:50|38.1|38.02|38.13|38.05|38.14|38.06|38.1|38.02|5
1646415000000|2022-03-04 17:30:00|38.12|38.04|38.14|38.06|38.15|38.07|38.12|38.04|0
1646415010000|2022-03-04 17:30:10|38.15|38.07|38.05|37.97|38.15|38.07|38.05|37.97|2
1646415020000|2022-03-04 17:30:20|38.07|37.99|38.16|38.08|38.17|38.09|38.07|37.99|4
1646415030000|2022-03-04 17:30:30|38.17|38.09|38.16|38.08|38.17|38.09|38.14|38.06|0
1646415040000|2022-03-04 17:30:40|38.17|38.09|38.19|38.11|38.19|38.11|38.11|38.03|7
1646415050000|2022-03-04 17:30:50|38.18|38.1|38.14|38.06|38.19|38.11|38.1|38.02|2
1646415060000|2022-03-04 17:31:00|38.15|38.07|38.09|38.01|38.15|38.07|38.09|38.01|2
1646415070000|2022-03-04 17:31:10|38.11|38.03|38.15|38.07|38.15|38.07|38.09|38.01|1
1646415080000|2022-03-04 17:31:20|38.17|38.09|38.14|38.06|38.17|38.09|38.12|38.04|1
1646415090000|2022-03-04 17:31:30|38.12|38.04|38.14|38.06|38.14|38.06|38.12|38.04|0
1646415100000|2022-03-04 17:31:40|38.17|38.09|38.14|38.06|38.17|38.09|38.14|38.06|2
1646415110000|2022-03-04 17:31:50|38.12|38.04|38.08|38|38.12|38.04|38.06|37.98|2
1646415120000|2022-03-04 17:32:00|38.09|38.01|38.1|38.02|38.1|38.02|38.09|38.01|1
1646415130000|2022-03-04 17:32:10|38.09|38.01|38.09|38.01|38.12|38.04|38.09|38.01|0
1646415140000|2022-03-04 17:32:20|38.08|38|38.02|37.94|38.1|38.02|38.02|37.94|1
1646415150000|2022-03-04 17:32:30|37.99|37.91|37.94|37.86|37.99|37.91|37.94|37.86|4
1646415160000|2022-03-04 17:32:40|37.95|37.87|37.97|37.89|37.98|37.9|37.87|37.79|45
1646415170000|2022-03-04 17:32:50|37.98|37.9|37.98|37.9|38.02|37.94|37.98|37.9|3
1646415180000|2022-03-04 17:33:00|38|37.92|38.03|37.95|38.03|37.95|38|37.92|9
1646415190000|2022-03-04 17:33:10|38.06|37.98|38.07|37.99|38.07|37.99|38.04|37.96|0
1646415200000|2022-03-04 17:33:20|38.08|38|38.04|37.96|38.08|38|38.03|37.95|5
1646415210000|2022-03-04 17:33:30|38.03|37.95|38.04|37.96|38.07|37.99|38.03|37.95|0
1646415220000|2022-03-04 17:33:40|38.03|37.95|38.03|37.95|38.04|37.96|38.02|37.94|2
1646415230000|2022-03-04 17:33:50|38.02|37.94|38.03|37.95|38.03|37.95|38.02|37.94|1
1646415240000|2022-03-04 17:34:00|38.05|37.97|38.09|38.01|38.1|38.02|38.04|37.96|7
1646415250000|2022-03-04 17:34:10|38.08|38|38.09|38.01|38.1|38.02|38.06|37.98|4
1646415260000|2022-03-04 17:34:20|38.08|38|38.04|37.96|38.08|38|38.04|37.96|1
1646415270000|2022-03-04 17:34:30|38.06|37.98|38.09|38.01|38.11|38.03|38.06|37.98|3
1646415280000|2022-03-04 17:34:40|38.1|38.02|38.03|37.95|38.12|38.04|38.03|37.95|2
1646415290000|2022-03-04 17:34:50|38.04|37.96|38.05|37.97|38.07|37.99|38.04|37.96|6
1646415300000|2022-03-04 17:35:00|38.07|37.99|37.99|37.91|38.07|37.99|37.98|37.9|2
1646415310000|2022-03-04 17:35:10|37.98|37.9|38.05|37.97|38.05|37.97|37.98|37.9|8
1646415320000|2022-03-04 17:35:20|38.03|37.95|38.05|37.97|38.05|37.97|38.03|37.95|1
1646415330000|2022-03-04 17:35:30|38.04|37.96|38.04|37.96|38.07|37.99|38.02|37.94|0
1646415340000|2022-03-04 17:35:40|38.05|37.97|38.06|37.98|38.07|37.99|38.03|37.95|0
1646415350000|2022-03-04 17:35:50|38.04|37.96|38.08|38|38.08|38|38.03|37.95|0
1646415360000|2022-03-04 17:36:00|38.09|38.01|38.01|37.93|38.1|38.02|38.01|37.93|3
1646415370000|2022-03-04 17:36:10|38|37.92|38.07|37.99|38.07|37.99|38|37.92|0
1646415380000|2022-03-04 17:36:20|38.08|38|38.08|38|38.12|38.04|38.08|38|5
1646415400000|2022-03-04 17:36:40|38.1|38.02|38.13|38.05|38.13|38.05|38.1|38.02|0
1646415410000|2022-03-04 17:36:50|38.12|38.04|38.1|38.02|38.13|38.05|38.1|38.02|0
1646415420000|2022-03-04 17:37:00|38.12|38.04|38.18|38.1|38.18|38.1|38.12|38.04|0
1646415430000|2022-03-04 17:37:10|38.17|38.09|38.17|38.09|38.17|38.09|38.17|38.09|0
1646415440000|2022-03-04 17:37:20|38.13|38.05|38.12|38.04|38.13|38.05|38.12|38.04|1
1646415450000|2022-03-04 17:37:30|38.13|38.05|38.13|38.05|38.14|38.06|38.12|38.04|0
1646415460000|2022-03-04 17:37:40|38.14|38.06|38.13|38.05|38.14|38.06|38.12|38.04|0
1646415470000|2022-03-04 17:37:50|38.14|38.06|38.17|38.09|38.17|38.09|38.13|38.05|0
1646415480000|2022-03-04 17:38:00|38.16|38.08|38.16|38.08|38.16|38.08|38.15|38.07|0
1646415490000|2022-03-04 17:38:10|38.15|38.07|38.17|38.09|38.17|38.09|38.1|38.02|3
1646415500000|2022-03-04 17:38:20|38.16|38.08|38.12|38.04|38.16|38.08|38.12|38.04|1
1646415510000|2022-03-04 17:38:30|38.11|38.03|38.11|38.03|38.11|38.03|38.09|38.01|2
1646415520000|2022-03-04 17:38:40|38.12|38.04|38.19|38.11|38.19|38.11|38.12|38.04|2
1646415540000|2022-03-04 17:39:00|38.17|38.09|38.18|38.1|38.18|38.1|38.17|38.09|1
1646415550000|2022-03-04 17:39:10|38.17|38.09|38.11|38.03|38.17|38.09|38.1|38.02|2
1646415560000|2022-03-04 17:39:20|38.1|38.02|38.11|38.03|38.12|38.04|37.99|37.83|50
1646415570000|2022-03-04 17:39:30|38.07|37.99|38.05|37.97|38.15|38.07|38.04|37.96|21
1646415580000|2022-03-04 17:39:40|38.07|37.99|38.07|37.99|38.12|38.04|38.06|37.98|178
1646415590000|2022-03-04 17:39:50|38.08|38|38.03|37.95|38.13|38.05|38.03|37.95|103
1646415600000|2022-03-04 17:40:00|38.02|37.94|38.08|38|38.08|38|38|37.92|1
1646415610000|2022-03-04 17:40:10|38.06|37.98|38.12|38.04|38.12|38.04|38.05|37.97|4
1646415620000|2022-03-04 17:40:20|38.13|38.05|38.06|37.98|38.13|38.05|38|37.92|12
1646415630000|2022-03-04 17:40:30|38.07|37.99|38.08|38|38.1|38.02|38|37.92|7
1646415640000|2022-03-04 17:40:40|38.1|38.02|38.12|38.04|38.13|38.05|38.09|38.01|5
1646415650000|2022-03-04 17:40:50|38.13|38.05|38.16|38.08|38.17|38.09|38.13|38.05|1
1646415660000|2022-03-04 17:41:00|38.13|38.05|38.15|38.07|38.15|38.07|38.13|38.05|1
1646415670000|2022-03-04 17:41:10|38.16|38.08|38.08|38|38.17|38.09|38.06|37.98|8
1646415680000|2022-03-04 17:41:20|38.07|37.99|38.01|37.93|38.08|38|38.01|37.93|3
1646415690000|2022-03-04 17:41:30|38.02|37.94|38.02|37.94|38.03|37.95|38.02|37.94|0
1646415700000|2022-03-04 17:41:40|38.01|37.93|38.01|37.93|38.02|37.94|37.97|37.89|0
1646415710000|2022-03-04 17:41:50|38.02|37.94|38.01|37.93|38.02|37.94|37.99|37.91|3
1646415730000|2022-03-04 17:42:10|38.02|37.94|38.01|37.93|38.03|37.95|38.01|37.93|5
1646415740000|2022-03-04 17:42:20|37.99|37.91|38.01|37.93|38.01|37.93|37.97|37.89|0
1646415750000|2022-03-04 17:42:30|38.02|37.94|38.05|37.97|38.05|37.97|38.02|37.94|11
1646415760000|2022-03-04 17:42:40|38.07|37.99|38.08|38|38.08|38|38.07|37.99|0
1646415770000|2022-03-04 17:42:50|38.09|38.01|38.08|38|38.09|38.01|38.07|37.99|0
1646415790000|2022-03-04 17:43:10|38.12|38.04|38.17|38.09|38.17|38.09|38.12|38.04|2
1646415800000|2022-03-04 17:43:20|38.2|38.12|38.17|38.09|38.23|38.15|38.17|38.09|2
1646415830000|2022-03-04 17:43:50|38.14|38.06|38.16|38.08|38.16|38.08|38.14|38.06|0
1646415840000|2022-03-04 17:44:00|38.17|38.09|38.23|38.15|38.23|38.15|38.17|38.09|1
1646415850000|2022-03-04 17:44:10|38.22|38.14|38.21|38.13|38.22|38.14|38.18|38.1|1
1646415860000|2022-03-04 17:44:20|38.19|38.11|38.12|38.04|38.21|38.13|38.12|38.04|2
1646415870000|2022-03-04 17:44:30|38.08|38|38.09|38.01|38.09|38.01|38.08|38|1
1646415880000|2022-03-04 17:44:40|38.1|38.02|38.13|38.05|38.13|38.05|38.1|38.02|0
1646415890000|2022-03-04 17:44:50|38.15|38.07|38.16|38.08|38.16|38.08|38.15|38.07|0
1646415900000|2022-03-04 17:45:00|38.17|38.09|38.14|38.06|38.22|38.14|38.14|38.06|1
1646415910000|2022-03-04 17:45:10|38.16|38.08|38.19|38.11|38.22|38.14|38.16|38.08|0
1646415920000|2022-03-04 17:45:20|38.2|38.12|38.18|38.1|38.22|38.14|38.18|38.1|0
1646415950000|2022-03-04 17:45:50|38.2|38.12|38.18|38.1|38.2|38.12|38.18|38.1|0
1646415960000|2022-03-04 17:46:00|38.17|38.09|38.17|38.09|38.17|38.09|38.17|38.09|0
1646415970000|2022-03-04 17:46:10|38.19|38.11|38.21|38.13|38.21|38.13|38.17|38.09|1
1646415980000|2022-03-04 17:46:20|38.19|38.11|38.22|38.14|38.23|38.15|38.19|38.11|2
1646415990000|2022-03-04 17:46:30|38.23|38.15|38.25|38.17|38.25|38.17|38.22|38.14|0
1646416000000|2022-03-04 17:46:40|38.23|38.15|38.22|38.14|38.27|38.19|38.22|38.14|0
1646416010000|2022-03-04 17:46:50|38.23|38.15|38.22|38.14|38.23|38.15|38.22|38.14|0
1646416020000|2022-03-04 17:47:00|38.23|38.15|38.22|38.14|38.25|38.17|38.22|38.14|1
1646416030000|2022-03-04 17:47:10|38.2|38.12|38.16|38.08|38.21|38.13|38.15|38.07|0
1646416040000|2022-03-04 17:47:20|38.15|38.07|38.17|38.09|38.18|38.1|38.15|38.07|0
1646416050000|2022-03-04 17:47:30|38.2|38.12|38.17|38.09|38.22|38.14|38.17|38.09|0
1646416070000|2022-03-04 17:47:50|38.18|38.1|38.22|38.14|38.22|38.14|38.18|38.1|0
1646416080000|2022-03-04 17:48:00|38.19|38.11|38.21|38.13|38.21|38.13|38.17|38.09|0
1646416090000|2022-03-04 17:48:10|38.17|38.09|38.21|38.13|38.21|38.13|38.16|38.08|0
1646416100000|2022-03-04 17:48:20|38.22|38.14|38.22|38.14|38.23|38.15|38.21|38.13|0
1646416110000|2022-03-04 17:48:30|38.21|38.13|38.22|38.14|38.22|38.14|38.21|38.13|0
1646416120000|2022-03-04 17:48:40|38.21|38.13|38.23|38.15|38.23|38.15|38.21|38.13|0
1646416130000|2022-03-04 17:48:50|38.22|38.14|38.18|38.1|38.22|38.14|38.18|38.1|3
1646416140000|2022-03-04 17:49:00|38.17|38.09|38.14|38.06|38.17|38.09|38.13|38.05|0
1646416150000|2022-03-04 17:49:10|38.17|38.09|38.17|38.09|38.17|38.09|38.16|38.08|0
1646416160000|2022-03-04 17:49:20|38.15|38.07|38.12|38.04|38.15|38.07|38.11|38.03|0
1646416170000|2022-03-04 17:49:30|38.11|38.03|38.12|38.04|38.12|38.04|38.11|38.03|1
1646416180000|2022-03-04 17:49:40|38.11|38.03|38.06|37.98|38.11|38.03|38.06|37.98|1
1646416190000|2022-03-04 17:49:50|38.07|37.99|38.09|38.01|38.11|38.03|38.07|37.99|0
1646416200000|2022-03-04 17:50:00|38.07|37.99|38.06|37.98|38.11|38.03|38.03|37.95|0
1646416210000|2022-03-04 17:50:10|38.03|37.95|38.06|37.98|38.06|37.98|38.03|37.95|0
1646416220000|2022-03-04 17:50:20|38.08|38|38.1|38.02|38.11|38.03|38.07|37.99|0
1646416230000|2022-03-04 17:50:30|38.11|38.03|38.09|38.01|38.11|38.03|38.09|38.01|0
1646416240000|2022-03-04 17:50:40|38.11|38.03|38.11|38.03|38.11|38.03|38.11|38.03|0
1646416250000|2022-03-04 17:50:50|38.12|38.04|38.1|38.02|38.13|38.05|38.1|38.02|0
1646416260000|2022-03-04 17:51:00|38.08|38|38.1|38.02|38.1|38.02|38.08|38|0
1646416270000|2022-03-04 17:51:10|38.12|38.04|38.13|38.05|38.13|38.05|38.12|38.04|0
1646416280000|2022-03-04 17:51:20|38.14|38.06|38.14|38.06|38.14|38.06|38.14|38.06|0
1646416290000|2022-03-04 17:51:30|38.12|38.04|38.1|38.02|38.12|38.04|38.1|38.02|0
1646416300000|2022-03-04 17:51:40|38.08|38|38.08|38|38.08|38|38.07|37.99|0
1646416310000|2022-03-04 17:51:50|38.07|37.99|38.07|37.99|38.07|37.99|38.07|37.99|0
1646416320000|2022-03-04 17:52:00|38.08|38|38.07|37.99|38.08|38|38.06|37.98|0
1646416330000|2022-03-04 17:52:10|38.08|38|38.07|37.99|38.08|38|38.07|37.99|0
1646416340000|2022-03-04 17:52:20|38.08|38|38.07|37.99|38.08|38|38.07|37.99|0
1646416350000|2022-03-04 17:52:30|38.08|38|38.13|38.05|38.13|38.05|38.07|37.99|0
1646416360000|2022-03-04 17:52:40|38.12|38.04|38.09|38.01|38.13|38.05|38.08|38|0
1646416370000|2022-03-04 17:52:50|38.08|38|38.07|37.99|38.08|38|38.05|37.97|0
1646416380000|2022-03-04 17:53:00|38.06|37.98|38.09|38.01|38.09|38.01|38.06|37.98|0
1646416390000|2022-03-04 17:53:10|38.08|38|38.07|37.99|38.08|38|38.07|37.99|0
1646416400000|2022-03-04 17:53:20|38.08|38|38.07|37.99|38.08|38|38.05|37.97|0
1646416410000|2022-03-04 17:53:30|38.08|38|38.04|37.96|38.08|38|38.03|37.95|0
1646416420000|2022-03-04 17:53:40|38.03|37.95|38.01|37.93|38.03|37.95|38.01|37.93|0
1646416430000|2022-03-04 17:53:50|38.02|37.94|37.97|37.89|38.02|37.94|37.97|37.89|0
1646416440000|2022-03-04 17:54:00|37.96|37.88|37.93|37.85|37.96|37.88|37.93|37.85|1
1646416450000|2022-03-04 17:54:10|37.92|37.84|37.95|37.87|37.95|37.87|37.91|37.83|3
1646416460000|2022-03-04 17:54:20|37.96|37.88|38.01|37.93|38.01|37.93|37.96|37.88|3
1646416480000|2022-03-04 17:54:40|37.99|37.91|38.01|37.93|38.01|37.93|37.99|37.91|0
1646416500000|2022-03-04 17:55:00|37.96|37.88|37.94|37.86|37.97|37.89|37.94|37.86|1
1646416510000|2022-03-04 17:55:10|37.96|37.88|37.96|37.88|37.96|37.88|37.96|37.88|0
1646416550000|2022-03-04 17:55:50|37.88|37.8|37.87|37.79|37.88|37.8|37.87|37.79|0
1646416560000|2022-03-04 17:56:00|37.88|37.8|37.91|37.83|37.91|37.83|37.88|37.8|0
1646416570000|2022-03-04 17:56:10|37.85|37.77|37.82|37.74|37.86|37.78|37.82|37.74|1
1646416580000|2022-03-04 17:56:20|37.84|37.76|37.84|37.76|37.84|37.76|37.84|37.76|0
1646416590000|2022-03-04 17:56:30|37.85|37.77|37.86|37.78|37.86|37.78|37.85|37.77|2
1646416600000|2022-03-04 17:56:40|37.85|37.77|37.86|37.78|37.86|37.78|37.85|37.77|0
1646416620000|2022-03-04 17:57:00|37.85|37.77|37.86|37.78|37.86|37.78|37.83|37.75|0
1646416630000|2022-03-04 17:57:10|37.85|37.77|37.83|37.75|37.86|37.78|37.83|37.75|2
1646416640000|2022-03-04 17:57:20|37.84|37.76|37.76|37.68|37.86|37.78|37.76|37.68|0
1646416650000|2022-03-04 17:57:30|37.8|37.72|37.81|37.73|37.82|37.74|37.8|37.72|0
1646416660000|2022-03-04 17:57:40|37.8|37.72|37.79|37.71|37.8|37.72|37.79|37.71|6
1646416670000|2022-03-04 17:57:50|37.75|37.67|37.75|37.67|37.75|37.67|37.74|37.66|2
1646416680000|2022-03-04 17:58:00|37.76|37.68|37.79|37.71|37.79|37.71|37.76|37.68|2
1646416690000|2022-03-04 17:58:10|37.81|37.73|37.81|37.73|37.81|37.73|37.81|37.73|1
1646416700000|2022-03-04 17:58:20|37.83|37.75|37.81|37.73|37.85|37.77|37.81|37.73|0
1646416710000|2022-03-04 17:58:30|37.83|37.75|37.85|37.77|37.85|37.77|37.83|37.75|0
1646416720000|2022-03-04 17:58:40|37.86|37.78|37.86|37.78|37.87|37.79|37.86|37.78|0
1646416730000|2022-03-04 17:58:50|37.85|37.77|37.8|37.72|37.85|37.77|37.8|37.72|2
1646416750000|2022-03-04 17:59:10|37.83|37.75|37.84|37.76|37.84|37.76|37.83|37.75|0
1646416760000|2022-03-04 17:59:20|37.83|37.75|37.82|37.74|37.83|37.75|37.82|37.74|0
1646416770000|2022-03-04 17:59:30|37.8|37.72|37.8|37.72|37.83|37.75|37.8|37.72|0
1646416780000|2022-03-04 17:59:40|37.82|37.74|37.83|37.75|37.83|37.75|37.8|37.72|0
1646416790000|2022-03-04 17:59:50|37.84|37.76|37.85|37.77|37.85|37.77|37.84|37.76|1
1646416800000|2022-03-04 18:00:00|37.84|37.76|37.75|37.67|37.84|37.76|37.75|37.67|2
1646416810000|2022-03-04 18:00:10|37.76|37.68|37.75|37.67|37.79|37.71|37.75|37.67|6
1646416820000|2022-03-04 18:00:20|37.74|37.66|37.75|37.67|37.75|37.67|37.71|37.63|1
1646416830000|2022-03-04 18:00:30|37.74|37.66|37.75|37.67|37.77|37.69|37.74|37.66|1
1646416840000|2022-03-04 18:00:40|37.74|37.66|37.74|37.66|37.74|37.66|37.74|37.66|0
1646416850000|2022-03-04 18:00:50|37.73|37.65|37.72|37.64|37.73|37.65|37.72|37.64|3
1646416860000|2022-03-04 18:01:00|37.65|37.57|37.67|37.59|37.67|37.59|37.65|37.57|0
1646416870000|2022-03-04 18:01:10|37.69|37.61|37.67|37.59|37.69|37.61|37.67|37.59|0
1646416880000|2022-03-04 18:01:20|37.66|37.58|37.64|37.56|37.66|37.58|37.61|37.53|6
1646416890000|2022-03-04 18:01:30|37.62|37.54|37.64|37.56|37.65|37.57|37.62|37.54|2
1646416900000|2022-03-04 18:01:40|37.66|37.58|37.65|37.57|37.66|37.58|37.64|37.56|0
1646416910000|2022-03-04 18:01:50|37.64|37.56|37.61|37.53|37.64|37.56|37.58|37.5|2
1646416920000|2022-03-04 18:02:00|37.6|37.52|37.58|37.5|37.6|37.52|37.58|37.5|0
1646416930000|2022-03-04 18:02:10|37.56|37.48|37.57|37.49|37.6|37.52|37.55|37.47|3
1646416940000|2022-03-04 18:02:20|37.55|37.47|37.6|37.52|37.6|37.52|37.55|37.47|0
1646416950000|2022-03-04 18:02:30|37.56|37.48|37.55|37.47|37.56|37.48|37.55|37.47|5
1646416960000|2022-03-04 18:02:40|37.56|37.48|37.6|37.52|37.6|37.52|37.55|37.47|0
1646416970000|2022-03-04 18:02:50|||||||||2
1646416980000|2022-03-04 18:03:00|37.57|37.49|37.57|37.49|37.57|37.49|37.57|37.49|0
1646416990000|2022-03-04 18:03:10|37.61|37.53|37.57|37.49|37.61|37.53|37.57|37.49|1
1646417000000|2022-03-04 18:03:20|37.59|37.51|37.59|37.51|37.59|37.51|37.59|37.51|0
1646417010000|2022-03-04 18:03:30|37.57|37.49|37.62|37.54|37.63|37.55|37.57|37.49|1
1646417020000|2022-03-04 18:03:40|37.63|37.55|37.6|37.52|37.63|37.55|37.6|37.52|3
1646417030000|2022-03-04 18:03:50|37.64|37.56|37.64|37.56|37.65|37.57|37.62|37.54|0
1646417040000|2022-03-04 18:04:00|37.65|37.57|37.65|37.57|37.65|37.57|37.62|37.54|0
1646417050000|2022-03-04 18:04:10|37.63|37.55|37.66|37.58|37.66|37.58|37.63|37.55|0
1646417060000|2022-03-04 18:04:20|37.65|37.57|37.61|37.53|37.65|37.57|37.61|37.53|0
1646417070000|2022-03-04 18:04:30|37.62|37.54|37.61|37.53|37.62|37.54|37.58|37.5|1
1646417080000|2022-03-04 18:04:40|37.6|37.52|37.6|37.52|37.61|37.53|37.6|37.52|3
1646417090000|2022-03-04 18:04:50|37.61|37.53|37.61|37.53|37.61|37.53|37.6|37.52|1
1646417100000|2022-03-04 18:05:00|37.58|37.5|37.66|37.58|37.72|37.64|37.58|37.5|12
1646417120000|2022-03-04 18:05:20|37.67|37.59|37.65|37.57|37.67|37.59|37.62|37.54|2
1646417130000|2022-03-04 18:05:30|37.7|37.62|37.66|37.58|37.7|37.62|37.65|37.57|3
1646417140000|2022-03-04 18:05:40|37.65|37.57|37.64|37.56|37.66|37.58|37.62|37.54|0
1646417150000|2022-03-04 18:05:50|37.65|37.57|37.64|37.56|37.65|37.57|37.64|37.56|1
1646417160000|2022-03-04 18:06:00|37.62|37.54|37.59|37.51|37.62|37.54|37.56|37.48|2
1646417170000|2022-03-04 18:06:10|37.58|37.5|37.59|37.51|37.61|37.53|37.58|37.5|2
1646417180000|2022-03-04 18:06:20|37.6|37.52|37.59|37.51|37.6|37.52|37.58|37.5|1
1646417190000|2022-03-04 18:06:30|37.58|37.5|37.59|37.51|37.59|37.51|37.58|37.5|1
1646417200000|2022-03-04 18:06:40|37.58|37.5|37.58|37.5|37.58|37.5|37.58|37.5|0
1646417210000|2022-03-04 18:06:50|37.56|37.48|37.59|37.51|37.59|37.51|37.55|37.47|0
1646417220000|2022-03-04 18:07:00|37.56|37.48|37.55|37.47|37.56|37.48|37.55|37.47|0
1646417230000|2022-03-04 18:07:10|37.53|37.45|37.53|37.45|37.55|37.47|37.53|37.45|3
1646417240000|2022-03-04 18:07:20|37.56|37.48|37.49|37.41|37.56|37.48|37.49|37.41|3
1646417250000|2022-03-04 18:07:30|37.57|37.32|37.51|37.43|37.57|37.43|37.49|37.32|5
1646417260000|2022-03-04 18:07:40|37.6|37.35|37.51|37.43|37.6|37.43|37.49|37.35|3
1646417270000|2022-03-04 18:07:50|37.49|37.41|37.49|37.41|37.49|37.41|37.49|37.41|0
1646417280000|2022-03-04 18:08:00|37.51|37.43|37.51|37.43|37.52|37.44|37.51|37.43|2
1646417290000|2022-03-04 18:08:10|37.54|37.46|37.51|37.43|37.54|37.46|37.51|37.43|0
1646417300000|2022-03-04 18:08:20|37.52|37.44|37.51|37.43|37.52|37.44|37.51|37.43|0
1646417310000|2022-03-04 18:08:30|37.49|37.41|37.51|37.43|37.51|37.43|37.49|37.41|0
1646417340000|2022-03-04 18:09:00|37.5|37.42|37.5|37.42|37.5|37.42|37.5|37.42|0
1646417350000|2022-03-04 18:09:10|37.48|37.4|37.48|37.4|37.48|37.4|37.48|37.4|0
1646417360000|2022-03-04 18:09:20|37.47|37.39|37.47|37.39|37.47|37.39|37.47|37.39|0
1646417370000|2022-03-04 18:09:30|37.46|37.38|37.5|37.42|37.5|37.42|37.46|37.38|0
1646417400000|2022-03-04 18:10:00|37.46|37.38|37.47|37.39|37.47|37.39|37.46|37.38|0
1646417410000|2022-03-04 18:10:10|37.46|37.38|37.5|37.42|37.5|37.42|37.46|37.38|10
1646417420000|2022-03-04 18:10:20|37.54|37.46|37.53|37.45|37.54|37.46|37.53|37.45|0
1646417430000|2022-03-04 18:10:30|37.54|37.46|37.54|37.46|37.54|37.46|37.53|37.45|0
1646417440000|2022-03-04 18:10:40|37.53|37.45|37.54|37.46|37.54|37.46|37.53|37.45|0
1646417450000|2022-03-04 18:10:50|37.53|37.45|37.54|37.46|37.54|37.46|37.53|37.45|0
1646417460000|2022-03-04 18:11:00|37.53|37.45|37.54|37.46|37.54|37.46|37.53|37.45|0
1646417470000|2022-03-04 18:11:10|37.53|37.45|37.54|37.46|37.54|37.46|37.53|37.45|0
1646417500000|2022-03-04 18:11:40|37.55|37.47|37.53|37.45|37.55|37.47|37.53|37.45|0
1646417510000|2022-03-04 18:11:50|37.5|37.42|37.54|37.46|37.54|37.46|37.5|37.42|0
1646417520000|2022-03-04 18:12:00|37.53|37.45|37.5|37.42|37.53|37.45|37.5|37.42|0
1646417530000|2022-03-04 18:12:10|37.54|37.46|37.54|37.46|37.54|37.46|37.54|37.46|0
1646417540000|2022-03-04 18:12:20|37.53|37.45|37.52|37.44|37.53|37.45|37.5|37.42|0
1646417550000|2022-03-04 18:12:30|37.5|37.42|37.5|37.42|37.5|37.42|37.5|37.42|0
1646417570000|2022-03-04 18:12:50|37.52|37.44|37.52|37.44|37.52|37.44|37.52|37.44|0
1646417580000|2022-03-04 18:13:00|37.5|37.42|37.5|37.42|37.52|37.44|37.5|37.42|0
1646417630000|2022-03-04 18:13:50|37.53|37.45|37.53|37.45|37.53|37.45|37.53|37.45|0
1646417640000|2022-03-04 18:14:00|37.55|37.47|37.5|37.42|37.55|37.47|37.5|37.42|1
1646417650000|2022-03-04 18:14:10|37.48|37.4|37.52|37.44|37.52|37.44|37.48|37.4|1
1646417660000|2022-03-04 18:14:20|37.54|37.46|37.5|37.42|37.54|37.46|37.5|37.42|0
1646417670000|2022-03-04 18:14:30|37.48|37.4|37.5|37.42|37.5|37.42|37.47|37.39|2
1646417680000|2022-03-04 18:14:40|37.49|37.41|37.54|37.46|37.54|37.46|37.49|37.41|0
1646417690000|2022-03-04 18:14:50|37.63|37.38|37.55|37.47|37.63|37.48|37.55|37.38|1
1646417700000|2022-03-04 18:15:00|37.56|37.48|37.6|37.52|37.6|37.52|37.55|37.47|1
1646417710000|2022-03-04 18:15:10|37.64|37.56|37.6|37.52|37.64|37.56|37.6|37.52|0
1646417720000|2022-03-04 18:15:20|37.61|37.53|37.6|37.52|37.61|37.53|37.56|37.48|3
1646417740000|2022-03-04 18:15:40|37.59|37.51|37.56|37.48|37.59|37.51|37.56|37.48|0
1646417750000|2022-03-04 18:15:50|37.55|37.47|37.55|37.47|37.55|37.47|37.55|37.47|0
1646417760000|2022-03-04 18:16:00|37.51|37.43|37.51|37.43|37.51|37.43|37.51|37.43|0
1646417770000|2022-03-04 18:16:10|37.55|37.47|37.6|37.52|37.6|37.52|37.55|37.47|1
1646417780000|2022-03-04 18:16:20|37.59|37.51|37.59|37.51|37.6|37.52|37.59|37.51|0
1646417790000|2022-03-04 18:16:30|37.6|37.52|37.6|37.52|37.6|37.52|37.59|37.51|0
1646417800000|2022-03-04 18:16:40|37.63|37.55|37.65|37.57|37.65|37.57|37.63|37.55|2
1646417810000|2022-03-04 18:16:50|37.66|37.58|37.7|37.62|37.7|37.62|37.66|37.58|1
1646417820000|2022-03-04 18:17:00|37.75|37.67|37.72|37.64|37.76|37.68|37.72|37.64|1
1646417830000|2022-03-04 18:17:10|37.71|37.63|37.79|37.71|37.79|37.71|37.7|37.62|13
1646417840000|2022-03-04 18:17:20|37.81|37.73|37.81|37.73|37.81|37.73|37.81|37.73|1
1646417870000|2022-03-04 18:17:50|37.79|37.71|37.76|37.68|37.81|37.73|37.76|37.68|0
1646417880000|2022-03-04 18:18:00|37.77|37.69|37.81|37.73|37.81|37.73|37.72|37.64|2
1646417890000|2022-03-04 18:18:10|37.82|37.74|37.83|37.75|37.83|37.75|37.82|37.74|1
1646417900000|2022-03-04 18:18:20|37.87|37.79|37.88|37.8|37.88|37.8|37.87|37.79|0
1646417910000|2022-03-04 18:18:30|37.89|37.81|37.9|37.82|37.9|37.82|37.89|37.81|0
1646417940000|2022-03-04 18:19:00|37.86|37.78|37.82|37.74|37.86|37.78|37.79|37.71|2
1646417950000|2022-03-04 18:19:10|37.83|37.75|37.84|37.76|37.84|37.76|37.83|37.75|1
1646417960000|2022-03-04 18:19:20|37.85|37.77|37.84|37.76|37.85|37.77|37.84|37.76|0
1646417970000|2022-03-04 18:19:30|37.83|37.75|37.84|37.76|37.84|37.76|37.83|37.75|0
1646417980000|2022-03-04 18:19:40|37.83|37.75|37.8|37.72|37.84|37.76|37.8|37.72|0
1646417990000|2022-03-04 18:19:50|37.84|37.76|37.84|37.76|37.84|37.76|37.84|37.76|0
1646418000000|2022-03-04 18:20:00|37.83|37.75|37.74|37.66|37.84|37.76|37.74|37.66|1
1646418010000|2022-03-04 18:20:10|37.77|37.69|37.78|37.7|37.79|37.71|37.77|37.69|1
1646418020000|2022-03-04 18:20:20|37.79|37.71|37.8|37.72|37.85|37.77|37.78|37.7|1
1646418030000|2022-03-04 18:20:30|37.79|37.71|37.75|37.67|37.79|37.71|37.75|37.67|0
1646418040000|2022-03-04 18:20:40|37.76|37.68|37.79|37.71|37.79|37.71|37.76|37.68|0
1646418050000|2022-03-04 18:20:50|37.78|37.7|37.74|37.66|37.79|37.71|37.74|37.66|1
1646418070000|2022-03-04 18:21:10|37.71|37.63|37.74|37.66|37.74|37.66|37.71|37.63|0
1646418090000|2022-03-04 18:21:30|37.71|37.63|37.74|37.66|37.78|37.7|37.71|37.63|0
1646418120000|2022-03-04 18:22:00|37.72|37.64|37.71|37.63|37.72|37.64|37.71|37.63|0
1646418130000|2022-03-04 18:22:10|37.78|37.53|37.69|37.61|37.78|37.62|37.66|37.53|5
1646418140000|2022-03-04 18:22:20|37.7|37.62|37.74|37.66|37.74|37.66|37.68|37.6|4
1646418150000|2022-03-04 18:22:30|37.71|37.63|37.71|37.63|37.71|37.63|37.71|37.63|0
1646418160000|2022-03-04 18:22:40|37.74|37.66|37.71|37.63|37.74|37.66|37.71|37.63|0
1646418170000|2022-03-04 18:22:50|37.74|37.66|37.74|37.66|37.74|37.66|37.72|37.64|0
1646418180000|2022-03-04 18:23:00|37.72|37.64|37.74|37.66|37.74|37.66|37.72|37.64|0
1646418190000|2022-03-04 18:23:10|37.71|37.63|37.71|37.63|37.71|37.63|37.71|37.63|0
1646418200000|2022-03-04 18:23:20|37.74|37.66|37.79|37.71|37.79|37.71|37.74|37.66|0
1646418210000|2022-03-04 18:23:30|37.78|37.7|37.76|37.68|37.78|37.7|37.75|37.67|0
1646418220000|2022-03-04 18:23:40|37.79|37.71|37.79|37.71|37.79|37.71|37.79|37.71|0
1646418230000|2022-03-04 18:23:50|37.8|37.72|37.8|37.72|37.8|37.72|37.79|37.71|0
1646418240000|2022-03-04 18:24:00|37.83|37.75|37.8|37.72|37.83|37.75|37.8|37.72|0
1646418250000|2022-03-04 18:24:10|37.79|37.71|37.79|37.71|37.79|37.71|37.77|37.69|0
1646418260000|2022-03-04 18:24:20|37.8|37.72|37.79|37.71|37.83|37.75|37.78|37.7|0
1646418270000|2022-03-04 18:24:30|37.78|37.7|37.83|37.75|37.83|37.75|37.76|37.68|0
1646418280000|2022-03-04 18:24:40|37.8|37.72|37.8|37.72|37.8|37.72|37.79|37.71|0
1646418290000|2022-03-04 18:24:50|37.79|37.71|37.85|37.77|37.86|37.78|37.79|37.71|9
1646418300000|2022-03-04 18:25:00|37.83|37.75|37.86|37.78|37.86|37.78|37.8|37.72|3
1646418310000|2022-03-04 18:25:10|37.84|37.76|37.85|37.77|37.85|37.77|37.84|37.76|0
1646418320000|2022-03-04 18:25:20|37.83|37.75|37.85|37.77|37.88|37.8|37.83|37.75|7
1646418330000|2022-03-04 18:25:30|37.83|37.75|37.83|37.75|37.83|37.75|37.83|37.75|0
1646418340000|2022-03-04 18:25:40|37.9|37.82|37.87|37.79|37.9|37.82|37.86|37.78|0
1646418360000|2022-03-04 18:26:00|37.83|37.75|37.83|37.75|37.85|37.77|37.83|37.75|1
1646418370000|2022-03-04 18:26:10|37.84|37.76|37.87|37.79|37.87|37.79|37.83|37.75|2
1646418380000|2022-03-04 18:26:20|37.86|37.78|37.87|37.79|37.88|37.8|37.83|37.75|2
1646418390000|2022-03-04 18:26:30|37.86|37.78|37.84|37.76|37.86|37.78|37.83|37.75|0
1646418400000|2022-03-04 18:26:40|37.87|37.79|37.84|37.76|37.87|37.79|37.84|37.76|0
1646418410000|2022-03-04 18:26:50|37.87|37.79|37.83|37.75|37.87|37.79|37.83|37.75|0
1646418430000|2022-03-04 18:27:10|37.84|37.76|37.93|37.85|37.93|37.85|37.83|37.75|0
1646418440000|2022-03-04 18:27:20|37.95|37.87|37.95|37.87|37.97|37.89|37.95|37.87|0
1646418450000|2022-03-04 18:27:30|37.96|37.88|37.95|37.87|37.96|37.88|37.95|37.87|0
1646418460000|2022-03-04 18:27:40|37.96|37.88|37.96|37.88|37.96|37.88|37.95|37.87|0
1646418470000|2022-03-04 18:27:50|38.01|37.93|37.99|37.91|38.03|37.95|37.98|37.9|0
1646418480000|2022-03-04 18:28:00|38|37.92|37.99|37.91|38|37.92|37.99|37.91|0
1646418490000|2022-03-04 18:28:10|38|37.92|38|37.92|38|37.92|37.99|37.91|0
1646418500000|2022-03-04 18:28:20|38.03|37.95|38.03|37.95|38.03|37.95|38.03|37.95|0
1646418540000|2022-03-04 18:29:00|38.05|37.97|38.04|37.96|38.09|38.01|38.03|37.95|18
1646418550000|2022-03-04 18:29:10|38.03|37.95|38.07|37.99|38.08|38|38.03|37.95|0
1646418560000|2022-03-04 18:29:20|38.08|38|38.07|37.99|38.08|38|38.07|37.99|0
1646418570000|2022-03-04 18:29:30|38.08|38|38.08|38|38.08|38|38.07|37.99|0
1646418580000|2022-03-04 18:29:40|38.09|38.01|38.09|38.01|38.09|38.01|38.08|38|0
1646418590000|2022-03-04 18:29:50|38.11|38.03|38.09|38.01|38.11|38.03|38.09|38.01|1
1646418600000|2022-03-04 18:30:00|38.1|38.02|38.09|38.01|38.1|38.02|38.08|38|0
1646418610000|2022-03-04 18:30:10|38.08|38|38.11|38.03|38.13|38.05|38.08|38|0
1646418620000|2022-03-04 18:30:20|38.05|37.97|38.01|37.93|38.05|37.97|38.01|37.93|38
1646418630000|2022-03-04 18:30:30|38|37.92|37.97|37.89|38|37.92|37.96|37.88|1
1646418640000|2022-03-04 18:30:40|37.96|37.88|37.91|37.83|37.97|37.89|37.91|37.83|1
1646418650000|2022-03-04 18:30:50|37.92|37.84|37.97|37.89|37.97|37.89|37.91|37.83|1
1646418660000|2022-03-04 18:31:00|37.96|37.88|37.97|37.89|37.97|37.89|37.96|37.88|0
1646418680000|2022-03-04 18:31:20|37.96|37.88|37.77|37.69|37.97|37.89|37.76|37.68|63
1646418690000|2022-03-04 18:31:30|37.76|37.68|37.7|37.62|37.77|37.69|37.69|37.61|2
1646418700000|2022-03-04 18:31:40|37.69|37.61|37.68|37.6|37.7|37.62|37.68|37.6|1
1646418710000|2022-03-04 18:31:50|37.63|37.55|37.63|37.55|37.63|37.55|37.63|37.55|0
1646418720000|2022-03-04 18:32:00|37.64|37.56|37.63|37.55|37.64|37.56|37.63|37.55|0
1646418730000|2022-03-04 18:32:10|37.64|37.56|37.69|37.61|37.69|37.61|37.64|37.56|2
1646418740000|2022-03-04 18:32:20|37.68|37.6|37.68|37.6|37.69|37.61|37.68|37.6|0
1646418750000|2022-03-04 18:32:30|||||||||24
1646418780000|2022-03-04 18:33:00|37.69|37.61|37.76|37.68|37.78|37.7|37.69|37.61|0
1646418790000|2022-03-04 18:33:10|37.78|37.7|37.73|37.65|37.78|37.7|37.73|37.65|0
1646418800000|2022-03-04 18:33:20|37.71|37.63|37.73|37.65|37.73|37.65|37.71|37.63|0
1646418820000|2022-03-04 18:33:40|||||||||1
1646418830000|2022-03-04 18:33:50|37.72|37.64|37.68|37.6|37.72|37.64|37.68|37.6|4
1646418840000|2022-03-04 18:34:00|37.67|37.59|37.68|37.6|37.68|37.6|37.67|37.59|3
1646418860000|2022-03-04 18:34:20|37.69|37.61|37.7|37.62|37.71|37.63|37.68|37.6|3
1646418870000|2022-03-04 18:34:30|37.71|37.63|37.73|37.65|37.73|37.65|37.68|37.6|1
1646418880000|2022-03-04 18:34:40|37.74|37.66|37.74|37.66|37.74|37.66|37.74|37.66|1
1646418890000|2022-03-04 18:34:50|37.73|37.65|37.73|37.65|37.74|37.66|37.73|37.65|0
1646418900000|2022-03-04 18:35:00|37.69|37.61|37.66|37.58|37.69|37.61|37.66|37.58|5
1646418910000|2022-03-04 18:35:10|37.65|37.57|37.65|37.57|37.65|37.57|37.65|37.57|0
1646418920000|2022-03-04 18:35:20|37.66|37.58|37.61|37.53|37.66|37.58|37.61|37.53|6
1646418930000|2022-03-04 18:35:30|37.63|37.55|37.68|37.6|37.69|37.61|37.63|37.55|3
1646418940000|2022-03-04 18:35:40|37.73|37.65|37.72|37.64|37.73|37.65|37.72|37.64|2
1646418950000|2022-03-04 18:35:50|37.73|37.65|37.7|37.62|37.73|37.65|37.68|37.6|0
1646418960000|2022-03-04 18:36:00|37.72|37.64|37.73|37.65|37.73|37.65|37.72|37.64|0
1646418970000|2022-03-04 18:36:10|37.72|37.64|37.72|37.64|37.72|37.64|37.72|37.64|0
1646418980000|2022-03-04 18:36:20|37.73|37.65|37.77|37.69|37.78|37.7|37.73|37.65|4
1646418990000|2022-03-04 18:36:30|37.78|37.7|37.8|37.72|37.81|37.73|37.77|37.69|2
1646419000000|2022-03-04 18:36:40|37.79|37.71|37.78|37.7|37.79|37.71|37.77|37.69|0
1646419010000|2022-03-04 18:36:50|37.77|37.69|37.77|37.69|37.78|37.7|37.77|37.69|0
1646419020000|2022-03-04 18:37:00|37.78|37.7|37.78|37.7|37.79|37.71|37.78|37.7|0
1646419030000|2022-03-04 18:37:10|37.77|37.69|37.78|37.7|37.78|37.7|37.74|37.66|1
1646419040000|2022-03-04 18:37:20|37.77|37.69|37.78|37.7|37.78|37.7|37.73|37.65|0
1646419050000|2022-03-04 18:37:30|37.77|37.69|37.77|37.69|37.77|37.69|37.77|37.69|0
1646419060000|2022-03-04 18:37:40|37.78|37.7|37.77|37.69|37.78|37.7|37.77|37.69|0
1646419070000|2022-03-04 18:37:50|37.78|37.7|37.78|37.7|37.78|37.7|37.78|37.7|0
1646419080000|2022-03-04 18:38:00|37.77|37.69|37.75|37.67|37.78|37.7|37.74|37.66|0
1646419090000|2022-03-04 18:38:10|37.74|37.66|37.72|37.64|37.74|37.66|37.71|37.63|2
1646419100000|2022-03-04 18:38:20|37.73|37.65|37.72|37.64|37.74|37.66|37.72|37.64|0
1646419110000|2022-03-04 18:38:30|37.71|37.63|37.67|37.59|37.72|37.64|37.67|37.59|2
1646419120000|2022-03-04 18:38:40|37.64|37.56|37.57|37.49|37.67|37.59|37.57|37.49|4
1646419130000|2022-03-04 18:38:50|37.56|37.48|37.61|37.53|37.61|37.53|37.56|37.48|1
1646419140000|2022-03-04 18:39:00|37.6|37.52|37.54|37.46|37.6|37.52|37.54|37.46|3
1646419150000|2022-03-04 18:39:10|37.56|37.48|37.58|37.5|37.61|37.53|37.56|37.48|4
1646419160000|2022-03-04 18:39:20|37.57|37.49|37.57|37.49|37.58|37.5|37.57|37.49|0
1646419170000|2022-03-04 18:39:30|37.56|37.48|37.56|37.48|37.57|37.49|37.56|37.48|3
1646419180000|2022-03-04 18:39:40|37.54|37.46|37.5|37.42|37.54|37.46|37.5|37.42|2
1646419190000|2022-03-04 18:39:50|37.49|37.41|37.52|37.44|37.52|37.44|37.49|37.41|0
1646419200000|2022-03-04 18:40:00|37.56|37.48|37.6|37.52|37.62|37.54|37.56|37.48|5
1646419210000|2022-03-04 18:40:10|37.62|37.54|37.62|37.54|37.64|37.56|37.59|37.51|1
1646419220000|2022-03-04 18:40:20|37.64|37.56|37.65|37.57|37.65|37.57|37.62|37.54|0
1646419230000|2022-03-04 18:40:30|37.66|37.58|37.65|37.57|37.66|37.58|37.65|37.57|1
1646419250000|2022-03-04 18:40:50|37.64|37.56|37.59|37.51|37.64|37.56|37.59|37.51|3
1646419260000|2022-03-04 18:41:00|37.56|37.48|37.59|37.51|37.59|37.51|37.56|37.48|1
1646419270000|2022-03-04 18:41:10|37.62|37.54|37.62|37.54|37.64|37.56|37.62|37.54|1
1646419280000|2022-03-04 18:41:20|37.59|37.51|37.62|37.54|37.62|37.54|37.59|37.51|1
1646419290000|2022-03-04 18:41:30|37.64|37.56|37.72|37.64|37.73|37.65|37.64|37.56|0
1646419300000|2022-03-04 18:41:40|37.74|37.66|37.77|37.69|37.77|37.69|37.73|37.65|0
1646419310000|2022-03-04 18:41:50|37.76|37.68|37.82|37.74|37.82|37.74|37.76|37.68|0
1646419320000|2022-03-04 18:42:00|37.83|37.75|37.87|37.79|37.92|37.84|37.83|37.75|2
1646419330000|2022-03-04 18:42:10|37.85|37.77|37.85|37.77|37.87|37.79|37.85|37.77|0
1646419340000|2022-03-04 18:42:20|37.87|37.79|37.87|37.79|37.87|37.79|37.87|37.79|0
1646419360000|2022-03-04 18:42:40|37.89|37.81|37.92|37.84|37.92|37.84|37.89|37.81|1
1646419370000|2022-03-04 18:42:50|37.93|37.85|37.95|37.87|37.96|37.88|37.93|37.85|0
1646419380000|2022-03-04 18:43:00|37.96|37.88|37.97|37.89|37.97|37.89|37.92|37.84|3
1646419390000|2022-03-04 18:43:10|||||||||1
1646419400000|2022-03-04 18:43:20|37.99|37.91|38|37.92|38.02|37.94|37.99|37.91|0
1646419410000|2022-03-04 18:43:30|37.99|37.91|38.02|37.94|38.02|37.94|37.99|37.91|0
1646419440000|2022-03-04 18:44:00|38.01|37.93|37.97|37.89|38.01|37.93|37.97|37.89|0
1646419450000|2022-03-04 18:44:10|37.99|37.91|37.97|37.89|37.99|37.91|37.97|37.89|0
1646419460000|2022-03-04 18:44:20|37.96|37.88|37.96|37.88|37.97|37.89|37.96|37.88|0
1646419470000|2022-03-04 18:44:30|37.97|37.89|37.97|37.89|37.97|37.89|37.95|37.87|0
1646419480000|2022-03-04 18:44:40|37.99|37.91|37.99|37.91|37.99|37.91|37.97|37.89|0
1646419490000|2022-03-04 18:44:50|38|37.92|38|37.92|38|37.92|38|37.92|0
1646419500000|2022-03-04 18:45:00|38.02|37.94|38.04|37.96|38.04|37.96|38|37.92|0
1646419510000|2022-03-04 18:45:10|38.02|37.94|38.02|37.94|38.04|37.96|38.02|37.94|0
1646419520000|2022-03-04 18:45:20|38.04|37.96|38.07|37.99|38.07|37.99|38.02|37.94|2
1646419530000|2022-03-04 18:45:30|38.06|37.98|38.07|37.99|38.07|37.99|38.05|37.97|0
1646419540000|2022-03-04 18:45:40|38.06|37.98|38.01|37.93|38.07|37.99|38.01|37.93|1
1646419550000|2022-03-04 18:45:50|38|37.92|37.97|37.89|38.02|37.94|37.97|37.89|0
1646419560000|2022-03-04 18:46:00|37.99|37.91|38.02|37.94|38.02|37.94|37.99|37.91|0
1646419570000|2022-03-04 18:46:10|38.04|37.96|38.07|37.99|38.07|37.99|38.04|37.96|1
1646419590000|2022-03-04 18:46:30|38.1|38.02|38.07|37.99|38.1|38.02|38.07|37.99|0
1646419600000|2022-03-04 18:46:40|38.08|38|38.02|37.94|38.08|38|38.02|37.94|0
1646419620000|2022-03-04 18:47:00|38.03|37.95|38.1|38.02|38.1|38.02|38.03|37.95|3
1646419630000|2022-03-04 18:47:10|38.08|38|38.04|37.96|38.08|38|38.04|37.96|0
1646419640000|2022-03-04 18:47:20|38.02|37.94|38.07|37.99|38.07|37.99|38.02|37.94|0
1646419660000|2022-03-04 18:47:40|38.02|37.94|38.1|38.02|38.1|38.02|38.02|37.94|0
1646419670000|2022-03-04 18:47:50|38.11|38.03|38.1|38.02|38.12|38.04|38.1|38.02|0
1646419680000|2022-03-04 18:48:00|38.07|37.99|38.07|37.99|38.07|37.99|38.07|37.99|0
1646419690000|2022-03-04 18:48:10|38.06|37.98|38.07|37.99|38.07|37.99|38.04|37.96|1
1646419700000|2022-03-04 18:48:20|38.09|38.01|38.07|37.99|38.09|38.01|38.07|37.99|0
1646419710000|2022-03-04 18:48:30|38.06|37.98|38.07|37.99|38.07|37.99|38.06|37.98|0
1646419730000|2022-03-04 18:48:50|38.06|37.98|38.07|37.99|38.07|37.99|38.04|37.96|0
1646419740000|2022-03-04 18:49:00|38.06|37.98|38.04|37.96|38.07|37.99|38.04|37.96|0
1646419750000|2022-03-04 18:49:10|38.05|37.97|38.07|37.99|38.09|38.01|38.04|37.96|0
1646419760000|2022-03-04 18:49:20|38.1|38.02|38.08|38|38.11|38.03|38.07|37.99|0
1646419770000|2022-03-04 18:49:30|38.07|37.99|38.11|38.03|38.11|38.03|38.07|37.99|0
1646419780000|2022-03-04 18:49:40|38.08|38|38.08|38|38.08|38|38.07|37.99|0
1646419790000|2022-03-04 18:49:50|38.11|38.03|38.08|38|38.11|38.03|38.08|38|0
1646419800000|2022-03-04 18:50:00|38.1|38.02|38.07|37.99|38.1|38.02|38.07|37.99|0
1646419830000|2022-03-04 18:50:30|38.03|37.95|38.02|37.94|38.03|37.95|38.02|37.94|0
1646419840000|2022-03-04 18:50:40|38.04|37.96|38.07|37.99|38.07|37.99|38.04|37.96|1
1646419850000|2022-03-04 18:50:50|38.06|37.98|38.06|37.98|38.06|37.98|38.06|37.98|1
1646419860000|2022-03-04 18:51:00|38.07|37.99|38.02|37.94|38.07|37.99|38.02|37.94|0
1646419870000|2022-03-04 18:51:10|38.03|37.95|38.03|37.95|38.07|37.99|38.02|37.94|0
1646419880000|2022-03-04 18:51:20|38.02|37.94|38.02|37.94|38.02|37.94|38.02|37.94|0
1646419900000|2022-03-04 18:51:40|37.97|37.89|37.94|37.86|37.97|37.89|37.94|37.86|0
1646419910000|2022-03-04 18:51:50|37.95|37.87|37.97|37.89|37.99|37.91|37.95|37.87|0
1646419920000|2022-03-04 18:52:00|37.99|37.91|38.02|37.94|38.02|37.94|37.99|37.91|0
1646419930000|2022-03-04 18:52:10|38.01|37.93|37.97|37.89|38.01|37.93|37.97|37.89|0
1646419940000|2022-03-04 18:52:20|37.94|37.86|37.97|37.89|37.97|37.89|37.94|37.86|2
1646419950000|2022-03-04 18:52:30|37.96|37.88|37.96|37.88|37.97|37.89|37.94|37.86|0
1646419960000|2022-03-04 18:52:40|37.97|37.89|38.02|37.94|38.02|37.94|37.97|37.89|5
1646419970000|2022-03-04 18:52:50|37.98|37.9|38.01|37.93|38.01|37.93|37.98|37.9|0
1646419980000|2022-03-04 18:53:00|37.99|37.91|37.97|37.89|37.99|37.91|37.96|37.88|1
1646419990000|2022-03-04 18:53:10|37.98|37.9|37.97|37.89|38.01|37.93|37.97|37.89|0
1646420000000|2022-03-04 18:53:20|37.98|37.9|38.01|37.93|38.01|37.93|37.97|37.89|0
1646420010000|2022-03-04 18:53:30|37.98|37.9|37.97|37.89|37.98|37.9|37.97|37.89|0
1646420020000|2022-03-04 18:53:40|37.98|37.9|37.98|37.9|38.02|37.94|37.98|37.9|0
1646420030000|2022-03-04 18:53:50|38|37.92|38|37.92|38|37.92|38|37.92|1
1646420040000|2022-03-04 18:54:00|37.98|37.9|37.98|37.9|38.01|37.93|37.97|37.89|0
1646420050000|2022-03-04 18:54:10|38.01|37.93|38.01|37.93|38.01|37.93|38.01|37.93|0
1646420060000|2022-03-04 18:54:20|37.97|37.89|37.91|37.83|37.97|37.89|37.91|37.83|0
1646420080000|2022-03-04 18:54:40|37.94|37.86|37.92|37.84|37.94|37.86|37.92|37.84|0
1646420100000|2022-03-04 18:55:00|37.91|37.83|37.86|37.78|37.91|37.83|37.86|37.78|0
1646420110000|2022-03-04 18:55:10|37.85|37.77|37.91|37.83|37.91|37.83|37.85|37.77|1
1646420140000|2022-03-04 18:55:40|37.89|37.81|37.86|37.78|37.89|37.81|37.86|37.78|1
1646420160000|2022-03-04 18:56:00|37.89|37.81|37.91|37.83|37.91|37.83|37.89|37.81|1
1646420170000|2022-03-04 18:56:10|37.93|37.85|37.91|37.83|37.93|37.85|37.91|37.83|0
1646420210000|2022-03-04 18:56:50|37.93|37.85|37.92|37.84|37.94|37.86|37.92|37.84|0
1646420220000|2022-03-04 18:57:00|37.91|37.83|37.96|37.88|37.98|37.9|37.91|37.83|5
1646420230000|2022-03-04 18:57:10|37.98|37.9|38.01|37.93|38.01|37.93|37.96|37.88|4
1646420240000|2022-03-04 18:57:20|37.96|37.88|37.96|37.88|37.96|37.88|37.96|37.88|0
1646420250000|2022-03-04 18:57:30|37.98|37.9|37.98|37.9|37.98|37.9|37.96|37.88|0
1646420260000|2022-03-04 18:57:40|37.99|37.91|38.01|37.93|38.01|37.93|37.99|37.91|0
1646420270000|2022-03-04 18:57:50|38.03|37.95|38.05|37.97|38.05|37.97|38.03|37.95|1
1646420280000|2022-03-04 18:58:00|38.06|37.98|38.06|37.98|38.14|38|38.06|37.89|1
1646420300000|2022-03-04 18:58:20|38.05|37.97|38.03|37.95|38.05|37.97|37.99|37.91|2
1646420310000|2022-03-04 18:58:30|38.01|37.93|38.01|37.93|38.05|37.97|38.01|37.93|0
1646420320000|2022-03-04 18:58:40|38.03|37.95|38.01|37.93|38.03|37.95|38.01|37.93|0
1646420330000|2022-03-04 18:58:50|38.03|37.95|38.06|37.98|38.06|37.98|38.03|37.95|0
1646420340000|2022-03-04 18:59:00|38.09|38.01|38.13|38.05|38.13|38.05|38.09|38.01|2
1646420350000|2022-03-04 18:59:10|38.14|38.06|38.18|38.1|38.27|38.1|38.14|38.02|2
1646420360000|2022-03-04 18:59:20|38.21|38.13|38.18|38.1|38.21|38.13|38.18|38.1|0
1646420370000|2022-03-04 18:59:30|38.21|38.13|38.21|38.13|38.21|38.13|38.21|38.13|1
1646420400000|2022-03-04 19:00:00|38.19|38.11|38.14|38.06|38.21|38.13|38.09|38.01|2
1646420410000|2022-03-04 19:00:10|38.15|38.07|38.16|38.08|38.16|38.08|38.15|38.07|0
1646420420000|2022-03-04 19:00:20|38.15|38.07|38.11|38.03|38.15|38.07|38.11|38.03|0
1646420430000|2022-03-04 19:00:30|38.13|38.05|38.11|38.03|38.13|38.05|38.11|38.03|0
1646420440000|2022-03-04 19:00:40|38.13|38.05|38.16|38.08|38.16|38.08|38.13|38.05|0
1646420450000|2022-03-04 19:00:50|38.18|38.1|38.19|38.11|38.19|38.11|38.18|38.1|0
1646420460000|2022-03-04 19:01:00|38.2|38.12|38.26|38.18|38.26|38.18|38.2|38.12|1
1646420480000|2022-03-04 19:01:20|38.29|38.21|38.27|38.19|38.29|38.21|38.27|38.19|0
1646420490000|2022-03-04 19:01:30|38.26|38.18|38.3|38.22|38.31|38.23|38.26|38.18|0
1646420500000|2022-03-04 19:01:40|38.28|38.2|38.28|38.2|38.3|38.22|38.28|38.2|0
1646420510000|2022-03-04 19:01:50|38.26|38.18|38.26|38.18|38.26|38.18|38.26|38.18|0
1646420520000|2022-03-04 19:02:00|38.27|38.19|38.27|38.19|38.27|38.19|38.27|38.19|0
1646420530000|2022-03-04 19:02:10|38.28|38.2|38.31|38.23|38.31|38.23|38.28|38.2|0
1646420570000|2022-03-04 19:02:50|38.29|38.21|38.3|38.22|38.3|38.22|38.29|38.21|0
1646420580000|2022-03-04 19:03:00|38.31|38.23|38.33|38.25|38.33|38.25|38.31|38.23|1
1646420590000|2022-03-04 19:03:10|38.37|38.29|38.38|38.3|38.47|38.31|38.37|38.22|0
1646420600000|2022-03-04 19:03:20|||||||||3
1646420610000|2022-03-04 19:03:30|38.37|38.29|38.33|38.25|38.37|38.29|38.33|38.25|0
1646420630000|2022-03-04 19:03:50|||||||||2
1646420640000|2022-03-04 19:04:00|38.32|38.24|38.31|38.23|38.33|38.25|38.31|38.23|2
1646420700000|2022-03-04 19:05:00|38.3|38.22|38.27|38.19|38.31|38.23|38.27|38.19|0
1646420710000|2022-03-04 19:05:10|38.26|38.18|38.26|38.18|38.26|38.18|38.25|38.17|1
1646420750000|2022-03-04 19:05:50|38.27|38.19|38.26|38.18|38.32|38.24|38.26|38.18|3
1646420760000|2022-03-04 19:06:00|38.27|38.19|38.26|38.18|38.31|38.23|38.26|38.18|0
1646420790000|2022-03-04 19:06:30|38.27|38.19|38.26|38.18|38.27|38.19|38.26|38.18|0
1646420810000|2022-03-04 19:06:50|38.25|38.17|38.24|38.16|38.25|38.17|38.24|38.16|0
1646420820000|2022-03-04 19:07:00|38.25|38.17|38.26|38.18|38.26|38.18|38.25|38.17|0
1646420860000|2022-03-04 19:07:40|38.27|38.19|38.31|38.23|38.31|38.23|38.27|38.19|0
1646420870000|2022-03-04 19:07:50|38.32|38.24|38.32|38.24|38.32|38.24|38.31|38.23|0
1646420880000|2022-03-04 19:08:00|38.33|38.25|38.36|38.28|38.37|38.29|38.33|38.25|2
1646420890000|2022-03-04 19:08:10|38.33|38.25|38.33|38.25|38.33|38.25|38.33|38.25|0
1646420910000|2022-03-04 19:08:30|38.32|38.24|38.33|38.25|38.33|38.25|38.32|38.24|0
1646420920000|2022-03-04 19:08:40|38.32|38.24|38.33|38.25|38.33|38.25|38.32|38.24|0
1646420930000|2022-03-04 19:08:50|38.32|38.24|38.31|38.23|38.33|38.25|38.31|38.23|0
1646420940000|2022-03-04 19:09:00|38.32|38.24|38.32|38.24|38.32|38.24|38.32|38.24|0
1646420950000|2022-03-04 19:09:10|38.31|38.23|38.27|38.19|38.31|38.23|38.27|38.19|0
1646420960000|2022-03-04 19:09:20|38.26|38.18|38.25|38.17|38.28|38.2|38.25|38.17|0
1646420970000|2022-03-04 19:09:30|38.26|38.18|38.26|38.18|38.29|38.21|38.25|38.17|2
1646420980000|2022-03-04 19:09:40|38.25|38.17|38.24|38.16|38.26|38.18|38.24|38.16|0
1646421000000|2022-03-04 19:10:00|38.26|38.18|38.31|38.23|38.31|38.23|38.26|38.18|1
1646421010000|2022-03-04 19:10:10|38.32|38.24|38.33|38.25|38.33|38.25|38.31|38.23|0
1646421020000|2022-03-04 19:10:20|38.35|38.27|38.36|38.28|38.37|38.29|38.35|38.27|0
1646421030000|2022-03-04 19:10:30|38.37|38.29|38.38|38.3|38.38|38.3|38.37|38.29|1
1646421040000|2022-03-04 19:10:40|38.36|38.28|38.36|38.28|38.36|38.28|38.36|38.28|2
1646421050000|2022-03-04 19:10:50|38.37|38.29|38.37|38.29|38.37|38.29|38.37|38.29|0
1646421060000|2022-03-04 19:11:00|38.39|38.31|38.39|38.31|38.39|38.31|38.38|38.3|0
1646421070000|2022-03-04 19:11:10|38.4|38.32|38.38|38.3|38.4|38.32|38.38|38.3|1
1646421080000|2022-03-04 19:11:20|38.37|38.29|38.31|38.23|38.38|38.3|38.31|38.23|1
1646421090000|2022-03-04 19:11:30|38.3|38.22|38.31|38.23|38.31|38.23|38.28|38.2|0
1646421100000|2022-03-04 19:11:40|38.32|38.24|38.33|38.25|38.34|38.26|38.31|38.23|0
1646421110000|2022-03-04 19:11:50|38.34|38.26|38.33|38.25|38.34|38.26|38.32|38.24|0
1646421120000|2022-03-04 19:12:00|38.32|38.24|38.33|38.25|38.33|38.25|38.32|38.24|0
1646421130000|2022-03-04 19:12:10|38.32|38.24|38.33|38.25|38.33|38.25|38.32|38.24|0
1646421140000|2022-03-04 19:12:20|38.32|38.24|38.31|38.23|38.33|38.25|38.31|38.23|0
1646421150000|2022-03-04 19:12:30|38.29|38.21|38.28|38.2|38.29|38.21|38.28|38.2|0
1646421160000|2022-03-04 19:12:40|38.31|38.23|38.31|38.23|38.31|38.23|38.31|38.23|0
1646421170000|2022-03-04 19:12:50|38.32|38.24|38.31|38.23|38.32|38.24|38.31|38.23|0
1646421180000|2022-03-04 19:13:00|38.32|38.24|38.35|38.27|38.35|38.27|38.32|38.24|1
1646421200000|2022-03-04 19:13:20|38.34|38.26|38.33|38.25|38.34|38.26|38.33|38.25|0
1646421210000|2022-03-04 19:13:30|38.35|38.27|38.35|38.27|38.35|38.27|38.33|38.25|1
1646421220000|2022-03-04 19:13:40|38.34|38.26|38.3|38.22|38.35|38.27|38.3|38.22|0
1646421230000|2022-03-04 19:13:50|||||||||1
1646421240000|2022-03-04 19:14:00|38.31|38.23|38.31|38.23|38.32|38.24|38.3|38.22|0
1646421250000|2022-03-04 19:14:10|38.3|38.22|38.31|38.23|38.31|38.23|38.3|38.22|0
1646421260000|2022-03-04 19:14:20|38.3|38.22|38.3|38.22|38.3|38.22|38.3|38.22|1
1646421290000|2022-03-04 19:14:50|38.31|38.23|38.3|38.22|38.31|38.23|38.3|38.22|1
1646421300000|2022-03-04 19:15:00|38.29|38.21|38.3|38.22|38.3|38.22|38.29|38.21|0
1646421320000|2022-03-04 19:15:20|38.29|38.21|38.3|38.22|38.3|38.22|38.29|38.21|0
1646421330000|2022-03-04 19:15:30|38.31|38.23|38.34|38.26|38.34|38.26|38.31|38.23|1
1646421340000|2022-03-04 19:15:40|38.39|38.31|38.4|38.32|38.41|38.33|38.39|38.31|4
1646421350000|2022-03-04 19:15:50|38.39|38.31|38.38|38.3|38.39|38.31|38.38|38.3|1
1646421360000|2022-03-04 19:16:00|38.36|38.28|38.36|38.28|38.36|38.28|38.35|38.27|3
1646421370000|2022-03-04 19:16:10|38.35|38.27|38.36|38.28|38.36|38.28|38.35|38.27|1
1646421380000|2022-03-04 19:16:20|38.37|38.29|38.4|38.32|38.4|38.32|38.37|38.29|0
1646421400000|2022-03-04 19:16:40|38.39|38.31|38.38|38.3|38.39|38.31|38.38|38.3|0
1646421410000|2022-03-04 19:16:50|38.4|38.32|38.35|38.27|38.4|38.32|38.35|38.27|0
1646421420000|2022-03-04 19:17:00|38.36|38.28|38.37|38.29|38.37|38.29|38.35|38.27|0
1646421430000|2022-03-04 19:17:10|38.38|38.3|38.35|38.27|38.38|38.3|38.35|38.27|0
1646421440000|2022-03-04 19:17:20|38.39|38.31|38.35|38.27|38.4|38.32|38.35|38.27|0
1646421450000|2022-03-04 19:17:30|38.36|38.28|38.36|38.28|38.36|38.28|38.36|38.28|0
1646421470000|2022-03-04 19:17:50|38.39|38.31|38.4|38.32|38.4|38.32|38.39|38.31|0
1646421490000|2022-03-04 19:18:10|38.39|38.31|38.26|38.18|38.39|38.31|38.26|38.18|1
1646421500000|2022-03-04 19:18:20|38.3|38.22|38.34|38.26|38.34|38.26|38.3|38.22|4
1646421510000|2022-03-04 19:18:30|38.32|38.24|38.34|38.26|38.34|38.26|38.31|38.23|1
1646421520000|2022-03-04 19:18:40|38.31|38.23|38.29|38.21|38.31|38.23|38.29|38.21|1
1646421640000|2022-03-04 19:20:40|38.27|38.19|38.21|38.13|38.27|38.19|38.21|38.13|1
1646421690000|2022-03-04 19:21:30|38.2|38.12|38.11|38.03|38.2|38.12|38.11|38.03|1
1646421740000|2022-03-04 19:22:20|38.19|37.94|38.13|38.05|38.22|38.06|38.08|37.94|6
1646421750000|2022-03-04 19:22:30|38.11|38.03|38.11|38.03|38.11|38.03|38.11|38.03|0
1646421770000|2022-03-04 19:22:50|38.13|38.05|38.2|38.12|38.2|38.12|38.11|38.03|1
1646421780000|2022-03-04 19:23:00|38.24|38.16|38.23|38.15|38.24|38.16|38.23|38.15|1
1646421790000|2022-03-04 19:23:10|38.21|38.13|38.21|38.13|38.21|38.13|38.21|38.13|0
1646421800000|2022-03-04 19:23:20|38.2|38.12|38.2|38.12|38.2|38.12|38.2|38.12|0
1646421820000|2022-03-04 19:23:40|38.17|38.09|38.16|38.08|38.17|38.09|38.16|38.08|1
1646421830000|2022-03-04 19:23:50|38.14|38.06|38.08|38|38.14|38.06|38.08|38|0
1646421840000|2022-03-04 19:24:00|38.06|37.98|38.06|37.98|38.06|37.98|38.06|37.98|0
1646421850000|2022-03-04 19:24:10|38.08|38|38.04|37.96|38.08|38|38.04|37.96|0
1646421920000|2022-03-04 19:25:20|38.03|37.95|38.01|37.93|38.03|37.95|38.01|37.93|0
1646421940000|2022-03-04 19:25:40|37.98|37.9|37.91|37.83|37.98|37.9|37.91|37.83|0
1646422000000|2022-03-04 19:26:40|37.92|37.84|37.99|37.91|38.07|37.91|37.92|37.82|5
1646422010000|2022-03-04 19:26:50|38.01|37.93|37.99|37.91|38.01|37.93|37.99|37.91|0
1646422020000|2022-03-04 19:27:00|38.03|37.95|38.09|38.01|38.09|38.01|38.03|37.95|2
1646422030000|2022-03-04 19:27:10|38.17|37.92|38.04|37.96|38.17|38|38.04|37.92|0
1646422040000|2022-03-04 19:27:20|38.08|38|38.04|37.96|38.08|38|38.04|37.96|0
1646422050000|2022-03-04 19:27:30|38.08|38|38.14|38.06|38.14|38.06|38.06|37.98|2
1646422110000|2022-03-04 19:28:30|38.17|38.09|38.19|38.11|38.19|38.11|38.17|38.09|0
1646422140000|2022-03-04 19:29:00|38.16|38.08|38.19|38.11|38.19|38.11|38.16|38.08|0
1646422150000|2022-03-04 19:29:10|38.22|38.14|38.19|38.11|38.22|38.14|38.19|38.11|3
1646422160000|2022-03-04 19:29:20|38.2|38.12|38.22|38.14|38.22|38.14|38.19|38.11|17
1646422170000|2022-03-04 19:29:30|38.29|38.04|38.18|38.1|38.29|38.14|38.18|38.04|27
1646422180000|2022-03-04 19:29:40|38.19|38.11|38.19|38.11|38.19|38.11|38.18|38.1|0
1646422190000|2022-03-04 19:29:50|38.18|38.1|38.15|38.07|38.18|38.1|38.15|38.07|0
1646422200000|2022-03-04 19:30:00|38.16|38.08|38.21|38.13|38.23|38.15|38.16|38.08|0
1646422210000|2022-03-04 19:30:10|38.2|38.12|38.19|38.11|38.2|38.12|38.19|38.11|0
1646422240000|2022-03-04 19:30:40|38.16|38.08|38.14|38.06|38.16|38.08|38.14|38.06|0
1646422260000|2022-03-04 19:31:00|38.15|38.07|38.16|38.08|38.19|38.11|38.15|38.07|0
1646422270000|2022-03-04 19:31:10|38.14|38.06|38.11|38.03|38.14|38.06|38.11|38.03|0
1646422360000|2022-03-04 19:32:40|38.12|38.04|38.11|38.03|38.14|38.06|38.11|38.03|0
1646422460000|2022-03-04 19:34:20|38.09|38.01|38.09|38.01|38.09|38.01|38.09|38.01|0
1646422490000|2022-03-04 19:34:50|||||||||1
1646422500000|2022-03-04 19:35:00|38.08|38|38.06|37.98|38.08|38|38.06|37.98|0
1646422510000|2022-03-04 19:35:10|38.07|37.99|38.09|38.01|38.09|38.01|38.07|37.99|0
1646422540000|2022-03-04 19:35:40|38.11|38.03|38.12|38.04|38.12|38.04|38.09|38.01|0
1646422550000|2022-03-04 19:35:50|38.13|38.05|38.13|38.05|38.13|38.05|38.13|38.05|0
1646422560000|2022-03-04 19:36:00|38.16|38.08|38.18|38.1|38.18|38.1|38.15|38.07|1
1646422570000|2022-03-04 19:36:10|38.19|38.11|38.21|38.13|38.21|38.13|38.19|38.11|0
1646422590000|2022-03-04 19:36:30|38.24|38.16|38.24|38.16|38.24|38.16|38.24|38.16|0
1646422600000|2022-03-04 19:36:40|38.23|38.15|38.19|38.11|38.3|38.15|38.19|38.05|0
1646422640000|2022-03-04 19:37:20|38.22|38.14|38.22|38.14|38.22|38.14|38.22|38.14|0
1646422650000|2022-03-04 19:37:30|38.2|38.12|38.19|38.11|38.2|38.12|38.19|38.11|0
1646422660000|2022-03-04 19:37:40|38.21|38.13|38.24|38.16|38.24|38.16|38.21|38.13|0
1646422670000|2022-03-04 19:37:50|38.21|38.13|38.21|38.13|38.21|38.13|38.2|38.12|0
1646422680000|2022-03-04 19:38:00|38.19|38.11|38.19|38.11|38.28|38.11|38.19|38.03|0
1646422710000|2022-03-04 19:38:30|38.18|38.1|38.16|38.08|38.18|38.1|38.16|38.08|1
1646422760000|2022-03-04 19:39:20|38.17|38.09|38.16|38.08|38.19|38.11|38.16|38.08|0
1646422780000|2022-03-04 19:39:40|38.17|38.09|38.19|38.11|38.19|38.11|38.17|38.09|0
1646422800000|2022-03-04 19:40:00|38.2|38.12|38.22|38.14|38.22|38.14|38.2|38.12|0
1646422810000|2022-03-04 19:40:10|38.24|38.16|38.24|38.16|38.24|38.16|38.24|38.16|0
1646422830000|2022-03-04 19:40:30|38.25|38.17|38.25|38.17|38.25|38.17|38.25|38.17|0
1646422860000|2022-03-04 19:41:00|38.24|38.16|38.24|38.16|38.24|38.16|38.24|38.16|0
1646422940000|2022-03-04 19:42:20|38.26|38.18|38.29|38.21|38.29|38.21|38.26|38.18|0
1646422960000|2022-03-04 19:42:40|38.3|38.22|38.45|38.2|38.45|38.28|38.3|38.2|0
1646422970000|2022-03-04 19:42:50|38.37|38.29|38.36|38.28|38.37|38.29|38.36|38.28|0
1646423000000|2022-03-04 19:43:20|38.38|38.3|38.41|38.33|38.41|38.33|38.38|38.3|0
1646423020000|2022-03-04 19:43:40|38.4|38.32|38.41|38.33|38.41|38.33|38.4|38.32|0
1646423030000|2022-03-04 19:43:50|38.4|38.32|38.41|38.33|38.41|38.33|38.4|38.32|0
1646423100000|2022-03-04 19:45:00|38.42|38.34|38.45|38.37|38.45|38.37|38.42|38.34|0
1646423110000|2022-03-04 19:45:10|38.46|38.38|38.45|38.37|38.46|38.38|38.45|38.37|0
1646423120000|2022-03-04 19:45:20|38.42|38.34|38.37|38.29|38.42|38.34|38.37|38.29|1
1646423130000|2022-03-04 19:45:30|38.42|38.34|38.42|38.34|38.42|38.34|38.42|38.34|0
1646423140000|2022-03-04 19:45:40|38.41|38.33|38.41|38.33|38.41|38.33|38.4|38.32|0
1646423150000|2022-03-04 19:45:50|38.42|38.34|38.42|38.34|38.42|38.34|38.42|38.34|0
1646423160000|2022-03-04 19:46:00|38.41|38.33|38.42|38.34|38.42|38.34|38.41|38.33|0
1646423170000|2022-03-04 19:46:10|38.45|38.37|38.45|38.37|38.45|38.37|38.45|38.37|0
1646423180000|2022-03-04 19:46:20|38.42|38.34|38.42|38.34|38.42|38.34|38.42|38.34|0
1646423190000|2022-03-04 19:46:30|||||||||2
1646423200000|2022-03-04 19:46:40|38.43|38.35|38.45|38.37|38.46|38.38|38.43|38.35|0
1646423210000|2022-03-04 19:46:50|38.46|38.38|38.46|38.38|38.46|38.38|38.46|38.38|0
1646423220000|2022-03-04 19:47:00|38.45|38.37|38.46|38.38|38.46|38.38|38.45|38.37|0
1646423230000|2022-03-04 19:47:10|38.48|38.4|38.46|38.38|38.48|38.4|38.46|38.38|0
1646423240000|2022-03-04 19:47:20|38.45|38.37|38.45|38.37|38.48|38.4|38.45|38.37|1
1646423250000|2022-03-04 19:47:30|38.43|38.35|38.42|38.34|38.43|38.35|38.42|38.34|1
1646423280000|2022-03-04 19:48:00|38.45|38.37|38.42|38.34|38.45|38.37|38.42|38.34|0
1646423290000|2022-03-04 19:48:10|38.45|38.37|38.42|38.34|38.45|38.37|38.42|38.34|3
1646423300000|2022-03-04 19:48:20|38.43|38.35|38.45|38.37|38.45|38.37|38.43|38.35|0
1646423310000|2022-03-04 19:48:30|38.46|38.38|38.42|38.34|38.47|38.39|38.42|38.34|4
1646423330000|2022-03-04 19:48:50|38.45|38.37|38.45|38.37|38.46|38.38|38.45|38.37|10
1646423340000|2022-03-04 19:49:00|38.46|38.38|38.45|38.37|38.46|38.38|38.42|38.34|0
1646423350000|2022-03-04 19:49:10|38.46|38.38|38.46|38.38|38.46|38.38|38.46|38.38|0
1646423360000|2022-03-04 19:49:20|38.45|38.37|38.46|38.38|38.46|38.38|38.45|38.37|0
1646423370000|2022-03-04 19:49:30|38.45|38.37|38.45|38.37|38.46|38.38|38.45|38.37|0
1646423380000|2022-03-04 19:49:40|38.43|38.35|38.42|38.34|38.43|38.35|38.42|38.34|1
1646423390000|2022-03-04 19:49:50|38.41|38.33|38.42|38.34|38.42|38.34|38.41|38.33|0
1646423400000|2022-03-04 19:50:00|38.41|38.33|38.43|38.35|38.43|38.35|38.41|38.33|0
1646423410000|2022-03-04 19:50:10|38.47|38.39|38.42|38.34|38.47|38.39|38.42|38.34|0
1646423420000|2022-03-04 19:50:20|38.45|38.37|38.45|38.37|38.45|38.37|38.45|38.37|0
1646423430000|2022-03-04 19:50:30|38.42|38.34|38.42|38.34|38.45|38.37|38.42|38.34|4
1646423440000|2022-03-04 19:50:40|38.41|38.33|38.37|38.29|38.41|38.33|38.37|38.29|0
1646423450000|2022-03-04 19:50:50|38.38|38.3|38.39|38.31|38.39|38.31|38.38|38.3|0
1646423460000|2022-03-04 19:51:00|38.38|38.3|38.37|38.29|38.39|38.31|38.37|38.29|0
1646423470000|2022-03-04 19:51:10|38.36|38.28|38.31|38.23|38.36|38.28|38.31|38.23|0
1646423480000|2022-03-04 19:51:20|38.32|38.24|38.32|38.24|38.32|38.24|38.3|38.22|0
1646423490000|2022-03-04 19:51:30|38.31|38.23|38.31|38.23|38.31|38.23|38.3|38.22|0
1646423500000|2022-03-04 19:51:40|38.3|38.22|38.32|38.24|38.32|38.24|38.3|38.22|0
1646423510000|2022-03-04 19:51:50|38.34|38.26|38.34|38.26|38.34|38.26|38.34|38.26|0
1646423530000|2022-03-04 19:52:10|38.36|38.28|38.34|38.26|38.36|38.28|38.34|38.26|0
1646423550000|2022-03-04 19:52:30|38.36|38.28|38.4|38.32|38.4|38.32|38.36|38.28|0
1646423560000|2022-03-04 19:52:40|38.41|38.33|38.41|38.33|38.41|38.33|38.41|38.33|1
1646423570000|2022-03-04 19:52:50|38.4|38.32|38.41|38.33|38.41|38.33|38.4|38.32|0
1646423590000|2022-03-04 19:53:10|38.44|38.36|38.45|38.37|38.46|38.38|38.44|38.36|0
1646423600000|2022-03-04 19:53:20|38.46|38.38|38.46|38.38|38.46|38.38|38.45|38.37|0
1646423610000|2022-03-04 19:53:30|||||||||1
1646423620000|2022-03-04 19:53:40|38.45|38.37|38.46|38.38|38.46|38.38|38.45|38.37|0
1646423630000|2022-03-04 19:53:50|38.45|38.37|38.45|38.37|38.46|38.38|38.45|38.37|0
1646423640000|2022-03-04 19:54:00|38.46|38.38|38.46|38.38|38.46|38.38|38.45|38.37|0
1646423650000|2022-03-04 19:54:10|38.45|38.37|38.4|38.32|38.45|38.37|38.4|38.32|0
1646423660000|2022-03-04 19:54:20|38.41|38.33|38.37|38.29|38.41|38.33|38.37|38.29|0
1646423670000|2022-03-04 19:54:30|38.36|38.28|38.37|38.29|38.37|38.29|38.35|38.27|0
1646423680000|2022-03-04 19:54:40|38.36|38.28|38.38|38.3|38.38|38.3|38.36|38.28|0
1646423690000|2022-03-04 19:54:50|38.4|38.32|38.4|38.32|38.4|38.32|38.4|38.32|0
1646423700000|2022-03-04 19:55:00|38.37|38.29|38.35|38.27|38.38|38.3|38.35|38.27|0
1646423710000|2022-03-04 19:55:10|38.36|38.28|38.41|38.33|38.41|38.33|38.36|38.28|0
1646423720000|2022-03-04 19:55:20|38.4|38.32|38.4|38.32|38.4|38.32|38.4|38.32|1
1646423730000|2022-03-04 19:55:30|38.39|38.31|38.35|38.27|38.39|38.31|38.35|38.27|0
1646423740000|2022-03-04 19:55:40|38.36|38.28|38.35|38.27|38.36|38.28|38.35|38.27|0
1646423750000|2022-03-04 19:55:50|38.36|38.28|38.47|38.22|38.47|38.28|38.35|38.22|2
1646423760000|2022-03-04 19:56:00|38.36|38.28|38.36|38.28|38.36|38.28|38.36|38.28|2
1646423770000|2022-03-04 19:56:10|38.35|38.27|38.34|38.26|38.43|38.28|38.34|38.18|5
1646423780000|2022-03-04 19:56:20|38.43|38.18|38.29|38.21|38.43|38.26|38.29|38.12|1
1646423790000|2022-03-04 19:56:30|38.31|38.23|38.29|38.21|38.31|38.23|38.29|38.21|1
1646423810000|2022-03-04 19:56:50|38.31|38.23|38.33|38.25|38.33|38.25|38.3|38.22|1
1646423820000|2022-03-04 19:57:00|38.32|38.24|38.4|38.15|38.42|38.26|38.31|38.15|1
1646423830000|2022-03-04 19:57:10|38.31|38.23|38.4|38.15|38.42|38.26|38.31|38.14|3
1646423850000|2022-03-04 19:57:30|38.42|38.17|38.34|38.26|38.45|38.28|38.34|38.17|0
1646423870000|2022-03-04 19:57:50|38.36|38.28|38.36|38.28|38.36|38.28|38.36|38.28|0
1646423880000|2022-03-04 19:58:00|38.45|38.2|38.41|38.33|38.48|38.33|38.36|38.2|0
1646423890000|2022-03-04 19:58:10|38.38|38.3|38.41|38.33|38.48|38.33|38.38|38.22|2
1646423900000|2022-03-04 19:58:20|38.38|38.3|38.37|38.29|38.47|38.3|38.37|38.2|2
1646423910000|2022-03-04 19:58:30|38.47|38.22|38.37|38.29|38.47|38.3|38.37|38.21|0
1646423920000|2022-03-04 19:58:40|38.38|38.3|38.41|38.33|38.43|38.35|38.38|38.3|0
1646423930000|2022-03-04 19:58:50|38.43|38.35|38.46|38.38|38.59|38.4|38.43|38.34|21
1646423940000|2022-03-04 19:59:00|38.48|38.4|38.49|38.41|38.64|38.45|38.46|38.31|25
1646423950000|2022-03-04 19:59:10|38.55|38.3|38.66|38.41|38.66|38.48|38.46|38.3|35
1646423990000|2022-03-04 19:59:50|38.67|38.42|38.67|38.42|38.67|38.42|38.67|38.42|0
1646424000000|2022-03-04 20:00:00|38.57|38.49|38.67|38.42|38.67|38.49|38.57|38.4|0
1646424010000|2022-03-04 20:00:10|38.57|38.49|38.67|38.42|38.67|38.49|38.57|38.42|0
1646424020000|2022-03-04 20:00:20|38.65|38.37|38.66|38.41|38.66|38.41|38.65|38.37|0
1646424070000|2022-03-04 20:01:10|38.64|38.39|38.64|38.39|38.64|38.39|38.64|38.39|0
1646424080000|2022-03-04 20:01:20|38.62|38.32|38.59|38.34|38.62|38.35|38.59|38.32|0
1646424090000|2022-03-04 20:01:30|38.62|38.37|38.57|38.32|38.62|38.37|38.57|38.31|0
1646424100000|2022-03-04 20:01:40|38.58|38.33|38.55|38.3|38.58|38.33|38.55|38.3|1
1646424110000|2022-03-04 20:01:50|38.52|38.27|38.52|38.27|38.52|38.27|38.52|38.27|0
1646424120000|2022-03-04 20:02:00|38.44|38.36|38.36|38.28|38.5|38.36|38.36|38.22|0
1646424130000|2022-03-04 20:02:10|38.43|38.18|38.29|38.21|38.43|38.26|38.29|38.13|0
1646424140000|2022-03-04 20:02:20|38.3|38.22|38.36|38.28|38.45|38.28|38.29|38.2|9
1646424150000|2022-03-04 20:02:30|38.38|38.3|38.62|38.32|38.62|38.32|38.38|38.22|19
1646424170000|2022-03-04 20:02:50|38.59|38.34|38.59|38.34|38.59|38.34|38.59|38.34|0
1646424180000|2022-03-04 20:03:00|38.56|38.31|38.57|38.32|38.57|38.39|38.47|38.3|0
1646424190000|2022-03-04 20:03:10|38.47|38.39|38.52|38.44|38.57|38.44|38.47|38.32|0
1646424200000|2022-03-04 20:03:20|38.62|38.37|38.61|38.36|38.62|38.37|38.6|38.35|1
1646424210000|2022-03-04 20:03:30|38.6|38.35|38.6|38.35|38.6|38.35|38.6|38.35|0
1646424220000|2022-03-04 20:03:40|38.61|38.36|38.6|38.35|38.61|38.36|38.6|38.35|0
1646424230000|2022-03-04 20:03:50|38.49|38.41|38.47|38.39|38.49|38.41|38.47|38.39|0
1646424240000|2022-03-04 20:04:00|38.44|38.36|38.48|38.23|38.52|38.36|38.41|38.22|0
1646424250000|2022-03-04 20:04:10|38.49|38.24|38.54|38.29|38.54|38.29|38.49|38.24|0
1646424260000|2022-03-04 20:04:20|38.53|38.28|38.53|38.28|38.54|38.29|38.53|38.28|0
1646424270000|2022-03-04 20:04:30|38.54|38.29|38.57|38.32|38.57|38.32|38.53|38.27|0
1646424280000|2022-03-04 20:04:40|38.59|38.29|38.56|38.31|38.59|38.31|38.56|38.29|0
1646424300000|2022-03-04 20:05:00|38.59|38.29|38.55|38.3|38.59|38.32|38.55|38.29|0
1646424310000|2022-03-04 20:05:10|38.46|38.38|38.54|38.29|38.54|38.38|38.46|38.28|1
1646424320000|2022-03-04 20:05:20|38.53|38.28|38.54|38.29|38.54|38.29|38.53|38.28|0
1646424340000|2022-03-04 20:05:40|38.53|38.28|38.54|38.29|38.54|38.29|38.53|38.28|0
1646424350000|2022-03-04 20:05:50|38.53|38.28|38.5|38.25|38.53|38.36|38.44|38.25|0
1646424360000|2022-03-04 20:06:00|38.41|38.33|38.34|38.26|38.5|38.33|38.34|38.17|1
1646424370000|2022-03-04 20:06:10|38.41|38.16|38.44|38.19|38.44|38.19|38.41|38.16|0
1646424380000|2022-03-04 20:06:20|38.47|38.22|38.5|38.25|38.5|38.25|38.47|38.22|0
1646424400000|2022-03-04 20:06:40|38.51|38.26|38.49|38.41|38.56|38.41|38.48|38.26|0
1646424410000|2022-03-04 20:06:50|38.48|38.4|38.48|38.4|38.48|38.4|38.46|38.38|0
1646424420000|2022-03-04 20:07:00|38.5|38.42|38.51|38.43|38.51|38.43|38.5|38.42|2
1646424430000|2022-03-04 20:07:10|38.5|38.42|38.57|38.32|38.57|38.42|38.5|38.3|4
1646424440000|2022-03-04 20:07:20|38.55|38.3|38.55|38.3|38.55|38.3|38.55|38.3|0
1646424450000|2022-03-04 20:07:30|38.58|38.33|38.58|38.33|38.58|38.33|38.58|38.33|0
1646424480000|2022-03-04 20:08:00|38.6|38.35|38.6|38.35|38.6|38.35|38.6|38.35|1
1646424540000|2022-03-04 20:09:00|38.62|38.37|38.62|38.37|38.62|38.37|38.62|38.37|0
1646424650000|2022-03-04 20:10:50|38.58|38.33|38.58|38.33|38.58|38.33|38.58|38.33|0
1646424660000|2022-03-04 20:11:00|38.56|38.31|38.56|38.31|38.56|38.31|38.56|38.31|0
1646424700000|2022-03-04 20:11:40|38.48|38.23|38.48|38.23|38.49|38.24|38.48|38.23|0
1646424750000|2022-03-04 20:12:30|38.52|38.27|38.52|38.27|38.52|38.27|38.52|38.27|0
1646424800000|2022-03-04 20:13:20|38.48|38.23|38.48|38.23|38.48|38.23|38.48|38.23|0
1646424810000|2022-03-04 20:13:30|38.39|38.31|38.43|38.18|38.47|38.31|38.35|38.18|0
1646424820000|2022-03-04 20:13:40|38.34|38.26|38.41|38.16|38.41|38.26|38.29|38.08|0
1646424830000|2022-03-04 20:13:50|38.44|38.14|38.44|38.19|38.44|38.19|38.42|38.14|0
1646424840000|2022-03-04 20:14:00|38.46|38.21|38.46|38.21|38.46|38.21|38.45|38.2|0
1646424850000|2022-03-04 20:14:10|38.47|38.22|38.55|38.3|38.56|38.3|38.47|38.22|0
1646424860000|2022-03-04 20:14:20|38.46|38.38|38.56|38.31|38.56|38.38|38.46|38.3|0
1646424870000|2022-03-04 20:14:30|38.54|38.29|38.53|38.28|38.54|38.29|38.53|38.28|0
1646424900000|2022-03-04 20:15:00|38.42|38.34|38.51|38.26|38.51|38.34|38.39|38.23|1
1646424910000|2022-03-04 20:15:10|38.52|38.27|38.52|38.27|38.52|38.27|38.52|38.27|0
1646424930000|2022-03-04 20:15:30|38.42|38.34|38.34|38.26|38.5|38.34|38.34|38.18|1
1646424940000|2022-03-04 20:15:40|38.43|38.18|38.43|38.18|38.43|38.26|38.34|38.18|0
1646424950000|2022-03-04 20:15:50|38.44|38.19|38.43|38.18|38.44|38.19|38.43|38.18|0
1646424960000|2022-03-04 20:16:00|38.34|38.26|38.34|38.26|38.34|38.26|38.34|38.26|0
1646424970000|2022-03-04 20:16:10|38.42|38.17|38.32|38.24|38.42|38.24|38.32|38.17|0
1646425010000|2022-03-04 20:16:50|38.35|38.27|38.35|38.27|38.35|38.27|38.35|38.27|1
1646425020000|2022-03-04 20:17:00|38.33|38.25|38.33|38.25|38.33|38.25|38.33|38.25|0
1646425110000|2022-03-04 20:18:30|38.32|38.24|38.35|38.27|38.35|38.27|38.32|38.24|1
1646425120000|2022-03-04 20:18:40|38.33|38.25|38.35|38.27|38.35|38.27|38.33|38.25|2
1646425160000|2022-03-04 20:19:20|38.43|38.18|38.41|38.16|38.43|38.18|38.41|38.16|0
1646425200000|2022-03-04 20:20:00|38.4|38.32|38.51|38.26|38.51|38.37|38.4|38.26|2
1646425230000|2022-03-04 20:20:30|38.56|38.31|38.56|38.31|38.56|38.31|38.56|38.31|1
1646425260000|2022-03-04 20:21:00|38.5|38.42|38.5|38.42|38.5|38.42|38.5|38.42|1
1646425300000|2022-03-04 20:21:40|38.48|38.4|38.45|38.37|38.48|38.4|38.45|38.37|6
1646425340000|2022-03-04 20:22:20|38.48|38.4|38.43|38.35|38.5|38.4|38.41|38.25|3
1646425360000|2022-03-04 20:22:40|||||||||1
1646425420000|2022-03-04 20:23:40|38.38|38.3|38.32|38.24|38.41|38.3|38.32|38.16|3
1646425430000|2022-03-04 20:23:50|38.3|38.22|38.3|38.22|38.3|38.22|38.3|38.22|0
1646425450000|2022-03-04 20:24:10|||||||||1
1646425460000|2022-03-04 20:24:20|||||||||1
1646425480000|2022-03-04 20:24:40|38.29|38.21|38.31|38.06|38.31|38.21|38.29|38.06|4
1646425500000|2022-03-04 20:25:00|38.3|38.05|38.24|37.99|38.3|38.12|38.2|37.99|0
1646425510000|2022-03-04 20:25:10|38.25|38|38.25|38|38.25|38.07|38.15|38|1
1646425590000|2022-03-04 20:26:30|38.15|37.9|38.16|37.91|38.16|37.91|38.15|37.9|1
1646425600000|2022-03-04 20:26:40|38.07|37.99|38.07|37.99|38.07|37.99|38.07|37.99|5
1646425620000|2022-03-04 20:27:00|38.06|37.98|38.13|37.88|38.13|37.98|38.04|37.86|16
1646425630000|2022-03-04 20:27:10|38.16|37.91|38.2|37.95|38.2|37.95|38.16|37.91|2
1646425650000|2022-03-04 20:27:30|38.1|38.02|38.1|38.02|38.1|38.02|38.1|38.02|0
1646425660000|2022-03-04 20:27:40|38.16|37.91|38.13|37.88|38.16|37.91|38.13|37.88|0
1646425670000|2022-03-04 20:27:50|38.1|37.85|38.1|37.85|38.1|37.85|38.1|37.85|0
1646425680000|2022-03-04 20:28:00|38.09|37.84|38.05|37.8|38.09|37.87|37.95|37.8|3
1646425700000|2022-03-04 20:28:20|38.03|37.78|38.01|37.76|38.03|37.78|38.01|37.76|0
1646425710000|2022-03-04 20:28:30|37.94|37.86|38.01|37.76|38.01|37.86|37.94|37.76|0
1646425740000|2022-03-04 20:29:00|38.02|37.77|38.03|37.78|38.03|37.78|38.02|37.77|1
1646425750000|2022-03-04 20:29:10|38.02|37.77|38.02|37.77|38.02|37.77|38.02|37.77|1
1646425800000|2022-03-04 20:30:00|38.03|37.78|38.03|37.78|38.03|37.78|38.03|37.78|0
1646425820000|2022-03-04 20:30:20|38.01|37.76|38.01|37.76|38.01|37.76|38.01|37.76|2
1646425860000|2022-03-04 20:31:00|38.02|37.77|38.03|37.78|38.05|37.8|38.02|37.77|0
1646425890000|2022-03-04 20:31:30|37.95|37.87|38.05|37.8|38.05|37.87|37.95|37.8|1
1646425920000|2022-03-04 20:32:00|38.06|37.81|38|37.92|38.08|37.92|37.99|37.81|5
1646425930000|2022-03-04 20:32:10|38.07|37.82|38|37.92|38.08|37.92|37.99|37.82|26
1646425940000|2022-03-04 20:32:20|38.03|37.95|38.25|38|38.25|38|38.03|37.95|0
1646425950000|2022-03-04 20:32:30|38.26|38.01|38.25|38|38.26|38.09|38.14|38|1
1646425960000|2022-03-04 20:32:40|38.15|38.07|38.14|38.06|38.21|38.07|38.14|37.96|7
1646425970000|2022-03-04 20:32:50|38.09|38.01|38.18|37.93|38.18|38.02|38.07|37.91|0
1646425980000|2022-03-04 20:33:00|38.08|38|38.09|38.01|38.09|38.01|38.08|38|0
1646425990000|2022-03-04 20:33:10|38.1|38.02|38.09|38.01|38.1|38.02|38.08|38|0
1646426000000|2022-03-04 20:33:20|38.16|37.91|38.21|37.96|38.28|38.03|38.1|37.88|18
1646426010000|2022-03-04 20:33:30|38.2|37.95|38.19|37.94|38.2|37.95|38.17|37.92|0
1646426020000|2022-03-04 20:33:40|38.17|37.92|38.18|37.93|38.18|37.93|38.17|37.92|0
1646426030000|2022-03-04 20:33:50|38.1|38.02|38.09|37.84|38.17|38.02|38.09|37.84|0
1646426040000|2022-03-04 20:34:00|38.08|37.83|38.05|37.75|38.09|37.92|37.96|37.7|3
1646426050000|2022-03-04 20:34:10|38.1|37.8|38.12|37.82|38.12|37.82|38.1|37.8|0
1646426070000|2022-03-04 20:34:30|38.1|37.8|38.12|37.82|38.14|37.84|38.1|37.8|0
1646426100000|2022-03-04 20:35:00|38.09|37.79|38.07|37.77|38.12|37.82|38.06|37.76|0
1646426110000|2022-03-04 20:35:10|38.04|37.74|38.04|37.74|38.09|37.79|38.02|37.72|0
1646426120000|2022-03-04 20:35:20|38|37.7|37.97|37.72|38|37.72|37.97|37.68|0
1646426130000|2022-03-04 20:35:30|37.96|37.71|38|37.7|38|37.71|37.96|37.7|0
1646426140000|2022-03-04 20:35:40|38.02|37.72|38.02|37.72|38.02|37.72|38.02|37.72|1
1646426150000|2022-03-04 20:35:50|38.05|37.75|38.07|37.77|38.07|37.77|38.05|37.75|0
1646426160000|2022-03-04 20:36:00|38.09|37.79|38.12|37.82|38.14|37.84|38.09|37.79|0
1646426170000|2022-03-04 20:36:10|38.15|37.85|38.14|37.84|38.15|37.85|38.14|37.84|0
1646426180000|2022-03-04 20:36:20|38.1|37.85|38.14|37.84|38.14|37.85|38.1|37.84|0
1646426200000|2022-03-04 20:36:40|38.16|37.86|38.24|37.94|38.24|37.94|38.14|37.84|0
1646426220000|2022-03-04 20:37:00|38.26|37.96|38.17|37.92|38.26|37.96|38.17|37.92|0
1646426230000|2022-03-04 20:37:10|38.14|37.89|38.07|37.82|38.14|37.89|38.07|37.82|0
1646426240000|2022-03-04 20:37:20|38.06|37.81|38.06|37.81|38.06|37.81|38.06|37.81|0
1646426250000|2022-03-04 20:37:30|38.05|37.8|38.08|37.78|38.08|37.91|37.99|37.77|2
1646426260000|2022-03-04 20:37:40|38.16|37.86|38.12|37.82|38.16|37.86|38.12|37.82|0
1646426280000|2022-03-04 20:38:00|38.14|37.84|38.15|37.85|38.18|37.88|38.14|37.84|0
1646426290000|2022-03-04 20:38:10|38.17|37.87|38.17|37.87|38.2|37.9|38.17|37.87|0
1646426320000|2022-03-04 20:38:40|38.15|37.85|38.15|37.85|38.15|37.85|38.15|37.85|0
1646426330000|2022-03-04 20:38:50|38.14|37.84|38.08|37.78|38.14|37.84|38.08|37.78|0
1646426340000|2022-03-04 20:39:00|38.1|37.8|38.1|37.8|38.12|37.82|38.1|37.8|0
1646426360000|2022-03-04 20:39:20|38.14|37.84|38.12|37.82|38.14|37.84|38.11|37.81|0
1646426400000|2022-03-04 20:40:00|38.1|37.8|38.12|37.82|38.14|37.84|38.1|37.8|0
1646426410000|2022-03-04 20:40:10|38|37.75|37.93|37.68|38.02|37.79|37.83|37.68|156
1646426420000|2022-03-04 20:40:20|37.85|37.77|37.82|37.74|37.93|37.77|37.82|37.64|8
1646426430000|2022-03-04 20:40:30|37.91|37.66|37.84|37.59|37.91|37.74|37.77|37.59|0
1646426440000|2022-03-04 20:40:40|37.77|37.69|37.86|37.61|37.86|37.7|37.77|37.59|3
1646426450000|2022-03-04 20:40:50|37.77|37.69|37.77|37.69|37.84|37.69|37.77|37.59|0
1646426460000|2022-03-04 20:41:00|||||||||2
1646426470000|2022-03-04 20:41:10|37.79|37.71|37.83|37.58|37.91|37.74|37.77|37.58|9
1646426480000|2022-03-04 20:41:20|37.81|37.56|37.69|37.44|37.81|37.62|37.59|37.44|9
1646426490000|2022-03-04 20:41:30|37.58|37.5|37.72|37.47|37.72|37.57|37.58|37.44|6
1646426500000|2022-03-04 20:41:40|37.61|37.53|37.55|37.47|37.61|37.53|37.55|37.47|50
1646426510000|2022-03-04 20:41:50|37.61|37.36|37.57|37.32|37.63|37.4|37.44|37.32|0
1646426520000|2022-03-04 20:42:00|37.58|37.33|37.59|37.34|37.59|37.34|37.57|37.32|5
1646426530000|2022-03-04 20:42:10|37.58|37.33|37.59|37.34|37.59|37.34|37.58|37.33|0
1646426540000|2022-03-04 20:42:20|37.58|37.33|37.4|37.32|37.58|37.39|37.4|37.24|86
1646426550000|2022-03-04 20:42:30|37.45|37.37|37.45|37.37|37.45|37.37|37.4|37.32|68
1646426560000|2022-03-04 20:42:40|37.42|37.34|37.45|37.37|37.54|37.38|37.42|37.27|27
1646426570000|2022-03-04 20:42:50|37.44|37.36|37.46|37.21|37.52|37.37|37.35|37.21|2
1646426580000|2022-03-04 20:43:00|37.36|37.28|37.36|37.28|37.36|37.28|37.36|37.28|0
1646426590000|2022-03-04 20:43:10|37.38|37.3|37.38|37.3|37.46|37.3|37.36|37.21|1
1646426600000|2022-03-04 20:43:20|37.41|37.33|37.38|37.3|37.51|37.33|37.38|37.24|0
1646426610000|2022-03-04 20:43:30|37.47|37.22|37.43|37.35|37.52|37.37|37.41|37.22|5
1646426620000|2022-03-04 20:43:40|37.42|37.34|37.38|37.3|37.43|37.35|37.38|37.3|12
1646426630000|2022-03-04 20:43:50|37.4|37.32|37.46|37.38|37.54|37.38|37.4|37.29|4
1646426640000|2022-03-04 20:44:00|37.48|37.4|37.5|37.42|37.59|37.42|37.48|37.34|1
1646426650000|2022-03-04 20:44:10|37.59|37.34|37.54|37.46|37.61|37.46|37.53|37.34|0
1646426660000|2022-03-04 20:44:20|37.53|37.45|37.53|37.45|37.53|37.45|37.52|37.44|7
1646426670000|2022-03-04 20:44:30|37.52|37.44|37.5|37.42|37.52|37.44|37.5|37.42|4
1646426680000|2022-03-04 20:44:40|37.51|37.43|37.51|37.43|37.72|37.53|37.5|37.36|77
1646426690000|2022-03-04 20:44:50|37.61|37.36|37.5|37.42|37.61|37.44|37.5|37.34|0
1646426700000|2022-03-04 20:45:00|37.49|37.41|37.48|37.4|37.61|37.45|37.47|37.32|2
1646426710000|2022-03-04 20:45:10|37.5|37.42|37.55|37.47|37.64|37.47|37.5|37.34|23
1646426720000|2022-03-04 20:45:20|37.54|37.46|37.56|37.48|37.64|37.48|37.52|37.39|0
1646426730000|2022-03-04 20:45:30|37.57|37.49|37.51|37.43|37.57|37.49|37.51|37.43|12
1646426740000|2022-03-04 20:45:40|37.62|37.37|37.54|37.46|37.62|37.47|37.51|37.37|0
1646426750000|2022-03-04 20:45:50|37.51|37.43|37.49|37.41|37.56|37.48|37.49|37.41|0
1646426760000|2022-03-04 20:46:00|37.62|37.37|37.53|37.45|37.62|37.46|37.51|37.37|1
1646426770000|2022-03-04 20:46:10|37.61|37.36|37.51|37.43|37.62|37.45|37.51|37.36|0
1646426780000|2022-03-04 20:46:20|37.56|37.48|37.53|37.45|37.62|37.48|37.51|37.36|0
1646426790000|2022-03-04 20:46:30|37.62|37.37|37.55|37.47|37.62|37.47|37.51|37.36|0
1646426800000|2022-03-04 20:46:40|37.54|37.46|37.5|37.42|37.55|37.47|37.49|37.41|8
1646426820000|2022-03-04 20:47:00|37.47|37.39|37.5|37.42|37.5|37.42|37.47|37.39|0
1646426830000|2022-03-04 20:47:10|37.51|37.43|37.56|37.48|37.56|37.48|37.51|37.43|5
1646426840000|2022-03-04 20:47:20|37.58|37.5|37.61|37.53|37.61|37.53|37.58|37.5|1
1646426850000|2022-03-04 20:47:30|37.65|37.57|37.86|37.61|37.86|37.68|37.65|37.52|1
1646426860000|2022-03-04 20:47:40|37.76|37.68|37.81|37.73|37.86|37.73|37.75|37.59|5
1646426870000|2022-03-04 20:47:50|37.87|37.62|37.76|37.68|37.87|37.72|37.71|37.54|0
1646426880000|2022-03-04 20:48:00|37.77|37.69|37.8|37.72|37.8|37.72|37.76|37.68|0
1646426890000|2022-03-04 20:48:10|37.81|37.73|37.76|37.68|37.81|37.73|37.76|37.68|2
1646426900000|2022-03-04 20:48:20|37.75|37.67|37.76|37.68|37.86|37.7|37.75|37.61|0
1646426910000|2022-03-04 20:48:30|37.78|37.7|37.78|37.7|37.86|37.7|37.76|37.61|0
1646426920000|2022-03-04 20:48:40|37.77|37.69|37.79|37.71|37.79|37.71|37.77|37.69|0
1646426930000|2022-03-04 20:48:50|37.78|37.7|37.77|37.69|37.78|37.7|37.77|37.69|0
1646426940000|2022-03-04 20:49:00|37.78|37.7|37.76|37.68|37.86|37.72|37.76|37.61|1
1646426950000|2022-03-04 20:49:10|37.75|37.67|37.76|37.68|37.76|37.68|37.75|37.67|0
1646426960000|2022-03-04 20:49:20|37.75|37.67|37.76|37.68|37.76|37.68|37.75|37.67|0
1646426970000|2022-03-04 20:49:30|37.91|37.66|37.8|37.72|37.91|37.74|37.78|37.62|1
1646426980000|2022-03-04 20:49:40|37.79|37.71|37.75|37.67|37.8|37.72|37.75|37.67|0
1646426990000|2022-03-04 20:49:50|37.76|37.68|37.89|37.64|37.89|37.72|37.76|37.63|0
1646427000000|2022-03-04 20:50:00|37.8|37.72|37.9|37.6|37.91|37.72|37.78|37.6|1
1646427010000|2022-03-04 20:50:10|37.86|37.61|37.81|37.56|37.9|37.61|37.81|37.56|1
1646427030000|2022-03-04 20:50:30|37.82|37.57|37.73|37.65|37.82|37.65|37.73|37.57|0
1646427040000|2022-03-04 20:50:40|37.72|37.64|37.76|37.51|37.76|37.64|37.66|37.51|2
1646427050000|2022-03-04 20:50:50|37.79|37.54|37.77|37.52|37.79|37.62|37.66|37.51|0
1646427060000|2022-03-04 20:51:00|37.68|37.6|37.72|37.64|37.72|37.64|37.68|37.6|0
1646427070000|2022-03-04 20:51:10|37.71|37.63|37.72|37.64|37.72|37.64|37.7|37.62|1
1646427080000|2022-03-04 20:51:20|37.78|37.7|37.78|37.7|37.87|37.7|37.78|37.62|1
1646427090000|2022-03-04 20:51:30|37.87|37.62|37.73|37.65|37.87|37.7|37.73|37.57|0
1646427100000|2022-03-04 20:51:40|37.81|37.56|37.77|37.52|37.81|37.63|37.66|37.52|0
1646427110000|2022-03-04 20:51:50|37.68|37.6|37.66|37.58|37.76|37.62|37.66|37.51|0
1646427120000|2022-03-04 20:52:00|37.74|37.49|37.72|37.47|37.74|37.49|37.72|37.47|5
1646427130000|2022-03-04 20:52:10|37.71|37.46|37.56|37.48|37.71|37.48|37.56|37.42|0
1646427140000|2022-03-04 20:52:20|37.62|37.37|37.48|37.4|37.62|37.4|37.43|37.35|100
1646427150000|2022-03-04 20:52:30|37.57|37.32|37.57|37.32|37.59|37.42|37.5|37.32|4
1646427170000|2022-03-04 20:52:50|37.64|37.39|37.61|37.36|37.64|37.47|37.53|37.36|0
1646427180000|2022-03-04 20:53:00|37.5|37.42|37.49|37.41|37.5|37.42|37.49|37.41|0
1646427190000|2022-03-04 20:53:10|37.45|37.37|37.46|37.38|37.46|37.38|37.45|37.37|0
1646427210000|2022-03-04 20:53:30|37.45|37.37|37.45|37.37|37.45|37.37|37.45|37.37|0
1646427220000|2022-03-04 20:53:40|37.46|37.38|37.45|37.37|37.46|37.38|37.45|37.37|2
1646427230000|2022-03-04 20:53:50|37.46|37.38|37.46|37.38|37.46|37.38|37.46|37.38|1
1646427240000|2022-03-04 20:54:00|37.45|37.37|37.36|37.28|37.45|37.37|37.36|37.19|5
1646427260000|2022-03-04 20:54:20|37.45|37.2|37.45|37.2|37.45|37.2|37.45|37.2|3
1646427280000|2022-03-04 20:54:40|37.42|37.17|37.42|37.17|37.44|37.19|37.42|37.17|0
1646427300000|2022-03-04 20:55:00|37.26|37.18|37.14|37.06|37.26|37.18|37.09|36.95|103
1646427310000|2022-03-04 20:55:10|37.19|36.94|37.3|37.05|37.3|37.13|37.11|36.92|0
1646427320000|2022-03-04 20:55:20|37.24|37.16|37.19|37.11|37.32|37.16|37.19|37.02|0
1646427330000|2022-03-04 20:55:30|37.29|37.04|37.34|37.09|37.34|37.18|37.21|37.03|0
1646427340000|2022-03-04 20:55:40|37.26|37.18|37.23|37.15|37.34|37.18|37.23|37.07|0
1646427350000|2022-03-04 20:55:50|37.32|37.07|37.28|37.2|37.39|37.23|37.24|37.07|0
1646427360000|2022-03-04 20:56:00|37.27|37.19|37.26|37.18|37.34|37.2|37.26|37.09|1
1646427370000|2022-03-04 20:56:10|37.35|37.1|37.33|37.25|37.39|37.25|37.19|37.09|11
1646427380000|2022-03-04 20:56:20|37.34|37.26|37.32|37.07|37.34|37.26|37.29|37.07|8
1646427390000|2022-03-04 20:56:30|37.31|37.06|37.29|37.21|37.36|37.22|37.29|37.04|0
1646427400000|2022-03-04 20:56:40|37.38|37.13|37.34|37.09|37.38|37.13|37.34|37.09|1
1646427410000|2022-03-04 20:56:50|37.31|37.06|37.27|37.19|37.33|37.19|37.25|37.05|0
1646427420000|2022-03-04 20:57:00|37.28|37.2|37.29|37.21|37.31|37.23|37.28|37.2|1
1646427430000|2022-03-04 20:57:10|37.28|37.2|37.27|37.19|37.28|37.2|37.27|37.19|0
1646427440000|2022-03-04 20:57:20|37.28|37.2|37.27|37.19|37.28|37.2|37.27|37.19|1
1646427450000|2022-03-04 20:57:30|37.19|37.11|37.25|37|37.26|37.12|37.19|37|19
1646427470000|2022-03-04 20:57:50|37.27|37.02|37.3|37.05|37.31|37.05|37.27|37.01|6
1646427480000|2022-03-04 20:58:00|37.28|37.03|37.33|37.03|37.33|37.11|37.13|37.01|21
1646427490000|2022-03-04 20:58:10|37.34|37.04|37.27|37.02|37.34|37.11|37.19|37.02|0
1646427510000|2022-03-04 20:58:30|37.26|37.01|37.27|37.02|37.31|37.02|37.26|37|0
1646427520000|2022-03-04 20:58:40|37.24|36.99|37.31|37.01|37.31|37.08|37.16|36.99|1
1646427540000|2022-03-04 20:59:00|37.34|37.04|37.31|37.01|37.34|37.08|37.3|37|1
1646427550000|2022-03-04 20:59:10|37.3|37|37.37|37.07|37.54|37.24|37.3|37|0
1646427560000|2022-03-04 20:59:20|37.35|37.05|37.38|37.08|37.38|37.08|37.32|37.02|0
1646427570000|2022-03-04 20:59:30|37.56|37.26|37.45|37.15|37.56|37.26|37.45|37.15|0
1646427580000|2022-03-04 20:59:40|37.43|37.13|37.42|37.12|37.43|37.13|37.42|37.12|0
1646427590000|2022-03-04 20:59:50|37.43|37.13|37.46|37.16|37.46|37.16|37.42|37.12|0
1646612300000|2022-03-07 00:18:20|38.49|38.19|38.49|38.19|38.49|38.19|38.49|38.19|0
1646612380000|2022-03-07 00:19:40|38.27|37.97|38.27|37.97|38.27|37.97|38.27|37.97|0
1646612400000|2022-03-07 00:20:00|38.92|38.62|38.79|38.49|39.18|38.88|38.79|38.49|0
1646612410000|2022-03-07 00:20:10|38.8|38.5|38.8|38.5|38.8|38.5|38.8|38.5|0
1646612430000|2022-03-07 00:20:30|38.99|38.69|38.99|38.69|38.99|38.69|38.99|38.69|0
1646612500000|2022-03-07 00:21:40|39.03|38.73|39.06|38.76|39.06|38.76|39.03|38.73|0
1646612540000|2022-03-07 00:22:20|39.07|38.77|39.08|38.78|39.08|38.78|39.07|38.77|0
1646612550000|2022-03-07 00:22:30|39.07|38.77|39.07|38.77|39.07|38.77|39.07|38.77|0
1646612580000|2022-03-07 00:23:00|39.05|38.75|39.05|38.75|39.05|38.75|39.05|38.75|0
1646612620000|2022-03-07 00:23:40|38.77|38.47|38.77|38.47|38.77|38.47|38.77|38.47|0
1646612630000|2022-03-07 00:23:50|38.9|38.6|38.9|38.6|38.9|38.6|38.9|38.6|0
1646612660000|2022-03-07 00:24:20|38.89|38.59|38.85|38.55|38.89|38.59|38.85|38.55|0
1646612680000|2022-03-07 00:24:40|38.86|38.56|38.85|38.55|38.86|38.56|38.85|38.55|0
1646612690000|2022-03-07 00:24:50|38.86|38.56|38.89|38.59|38.91|38.61|38.85|38.55|0
1646612720000|2022-03-07 00:25:20|39.03|38.73|39.26|38.96|39.28|38.98|39.01|38.73|12
1646612740000|2022-03-07 00:25:40|39.25|38.95|39.25|38.95|39.25|38.95|39.25|38.95|0
1646612830000|2022-03-07 00:27:10|39.27|38.97|39.27|38.97|39.27|38.97|39.27|38.97|0
1646612840000|2022-03-07 00:27:20|39.35|39.05|39.35|39.05|39.35|39.05|39.35|39.05|31
1646612850000|2022-03-07 00:27:30|39.4|39.1|39.4|39.1|39.41|39.11|39.4|39.1|0
1646612860000|2022-03-07 00:27:40|39.41|39.11|39.38|39.08|39.42|39.12|39.38|39.08|0
1646612870000|2022-03-07 00:27:50|39.36|39.06|39.39|39.09|39.39|39.09|39.36|39.06|0
1646612890000|2022-03-07 00:28:10|39.43|39.13|39.43|39.13|39.43|39.13|39.43|39.13|0
1646612920000|2022-03-07 00:28:40|39.47|39.17|39.47|39.17|39.47|39.17|39.47|39.17|0
1646612930000|2022-03-07 00:28:50|39.46|39.16|39.47|39.17|39.47|39.17|39.46|39.16|0
1646613040000|2022-03-07 00:30:40|39.54|39.24|39.52|39.22|39.54|39.24|39.43|39.13|0
1646613060000|2022-03-07 00:31:00|39.73|39.43|39.73|39.43|39.73|39.43|39.73|39.43|0
1646613070000|2022-03-07 00:31:10|39.58|39.28|39.58|39.28|39.58|39.28|39.58|39.28|0
1646613090000|2022-03-07 00:31:30|39.54|39.24|39.54|39.24|39.54|39.24|39.54|39.24|0
1646613100000|2022-03-07 00:31:40|39.45|39.15|39.45|39.15|39.45|39.15|39.45|39.15|0
1646613110000|2022-03-07 00:31:50|39.47|39.17|39.52|39.22|39.52|39.22|39.47|39.17|0
1646613120000|2022-03-07 00:32:00|39.77|39.47|39.74|39.44|39.77|39.47|39.74|39.44|0
1646613130000|2022-03-07 00:32:10|39.75|39.45|39.6|39.3|39.75|39.45|39.6|39.3|0
1646613150000|2022-03-07 00:32:30|39.61|39.31|39.63|39.33|39.63|39.33|39.61|39.31|0
1646613160000|2022-03-07 00:32:40|39.71|39.41|39.71|39.41|39.71|39.41|39.71|39.41|0
1646613200000|2022-03-07 00:33:20|39.61|39.31|39.61|39.31|39.61|39.31|39.61|39.31|0
1646613210000|2022-03-07 00:33:30|39.66|39.36|39.64|39.34|39.66|39.36|39.64|39.34|0
1646613250000|2022-03-07 00:34:10|39.68|39.38|39.68|39.38|39.68|39.38|39.68|39.38|0
1646613360000|2022-03-07 00:36:00|39.61|39.31|39.61|39.31|39.61|39.31|39.61|39.31|0
1646613400000|2022-03-07 00:36:40|39.68|39.38|39.68|39.38|39.68|39.38|39.68|39.38|0
1646613470000|2022-03-07 00:37:50|39.75|39.45|39.75|39.45|39.75|39.45|39.75|39.45|0
1646613480000|2022-03-07 00:38:00|39.76|39.46|39.81|39.51|39.86|39.56|39.76|39.46|20
1646613490000|2022-03-07 00:38:10|39.8|39.5|39.8|39.5|39.8|39.5|39.8|39.5|0
1646613500000|2022-03-07 00:38:20|39.83|39.53|39.85|39.55|39.85|39.55|39.83|39.53|1
1646613510000|2022-03-07 00:38:30|39.86|39.56|39.83|39.53|39.86|39.56|39.83|39.53|0
1646613520000|2022-03-07 00:38:40|39.84|39.54|39.79|39.49|39.84|39.54|39.79|39.49|0
1646613530000|2022-03-07 00:38:50|39.8|39.5|39.8|39.5|39.8|39.5|39.8|39.5|0
1646613580000|2022-03-07 00:39:40|39.79|39.49|39.79|39.49|39.79|39.49|39.79|39.49|0
1646613600000|2022-03-07 00:40:00|39.8|39.5|39.79|39.49|39.8|39.5|39.79|39.49|0
1646613610000|2022-03-07 00:40:10|39.74|39.44|39.75|39.45|39.75|39.45|39.74|39.44|0
1646613620000|2022-03-07 00:40:20|39.74|39.44|39.73|39.43|39.74|39.44|39.73|39.43|0
1646613630000|2022-03-07 00:40:30|39.74|39.44|39.73|39.43|39.74|39.44|39.73|39.43|0
1646613640000|2022-03-07 00:40:40|39.74|39.44|39.74|39.44|39.75|39.45|39.74|39.44|0
1646613670000|2022-03-07 00:41:10|39.75|39.45|39.75|39.45|39.75|39.45|39.75|39.45|0
1646613680000|2022-03-07 00:41:20|39.76|39.46|39.77|39.47|39.77|39.47|39.76|39.46|0
1646613690000|2022-03-07 00:41:30|39.81|39.51|39.8|39.5|39.81|39.51|39.8|39.5|0
1646613720000|2022-03-07 00:42:00|39.81|39.51|39.8|39.5|39.81|39.51|39.8|39.5|0
1646613730000|2022-03-07 00:42:10|39.81|39.51|39.8|39.5|39.81|39.51|39.8|39.5|0
1646613740000|2022-03-07 00:42:20|39.81|39.51|39.81|39.51|39.81|39.51|39.8|39.5|0
1646613750000|2022-03-07 00:42:30|39.8|39.5|39.81|39.51|39.81|39.51|39.8|39.5|0
1646613790000|2022-03-07 00:43:10|39.78|39.48|39.78|39.48|39.78|39.48|39.78|39.48|0
1646613800000|2022-03-07 00:43:20|39.81|39.51|39.81|39.51|39.81|39.51|39.81|39.51|0
1646613810000|2022-03-07 00:43:30|39.83|39.53|39.83|39.53|39.83|39.53|39.83|39.53|0
1646613910000|2022-03-07 00:45:10|39.97|39.72|39.91|39.61|39.97|39.72|39.91|39.61|1
1646613960000|2022-03-07 00:46:00|39.9|39.6|39.91|39.61|39.91|39.61|39.9|39.6|0
1646614020000|2022-03-07 00:47:00|39.84|39.54|39.83|39.53|39.84|39.54|39.83|39.53|0
1646614050000|2022-03-07 00:47:30|39.82|39.52|39.83|39.53|39.83|39.53|39.82|39.52|0
1646614070000|2022-03-07 00:47:50|39.82|39.52|39.82|39.52|39.83|39.53|39.82|39.52|0
1646614080000|2022-03-07 00:48:00|39.83|39.53|39.83|39.53|39.83|39.53|39.83|39.53|0
1646614090000|2022-03-07 00:48:10|39.82|39.52|39.81|39.51|39.83|39.53|39.81|39.51|0
1646614130000|2022-03-07 00:48:50|39.82|39.52|39.82|39.52|39.82|39.52|39.82|39.52|0
1646614140000|2022-03-07 00:49:00|39.81|39.51|39.82|39.52|39.82|39.52|39.81|39.51|0
1646614150000|2022-03-07 00:49:10|39.81|39.51|39.82|39.52|39.82|39.52|39.81|39.51|0
1646614160000|2022-03-07 00:49:20|39.81|39.51|39.82|39.52|39.82|39.52|39.81|39.51|0
1646614190000|2022-03-07 00:49:50|39.81|39.51|39.82|39.52|39.82|39.52|39.81|39.51|0
1646614200000|2022-03-07 00:50:00|39.81|39.51|39.82|39.52|39.82|39.52|39.81|39.51|0
1646614290000|2022-03-07 00:51:30|39.81|39.51|39.81|39.51|39.81|39.51|39.81|39.51|0
1646614300000|2022-03-07 00:51:40|39.82|39.52|39.82|39.52|39.82|39.52|39.82|39.52|0
1646614330000|2022-03-07 00:52:10|39.81|39.51|39.81|39.51|39.81|39.51|39.81|39.51|0
1646614340000|2022-03-07 00:52:20|39.82|39.52|39.82|39.52|39.82|39.52|39.82|39.52|0
1646614350000|2022-03-07 00:52:30|39.81|39.51|39.81|39.51|39.81|39.51|39.81|39.51|0
1646614440000|2022-03-07 00:54:00|39.75|39.45|39.75|39.45|39.75|39.45|39.75|39.45|0
1646614450000|2022-03-07 00:54:10|39.77|39.47|39.77|39.47|39.77|39.47|39.77|39.47|0
1646614510000|2022-03-07 00:55:10|39.84|39.54|39.84|39.54|39.84|39.54|39.84|39.54|0
1646614530000|2022-03-07 00:55:30|39.85|39.55|39.85|39.55|39.85|39.55|39.85|39.55|0
1646614580000|2022-03-07 00:56:20|39.84|39.54|39.85|39.55|39.85|39.55|39.84|39.54|0
1646614610000|2022-03-07 00:56:50|39.84|39.54|39.84|39.54|39.84|39.54|39.84|39.54|0
1646614630000|2022-03-07 00:57:10|39.83|39.53|39.83|39.53|39.83|39.53|39.83|39.53|0
1646614650000|2022-03-07 00:57:30|39.84|39.54|39.83|39.53|39.84|39.54|39.83|39.53|0
1646614660000|2022-03-07 00:57:40|39.84|39.54|39.84|39.54|39.84|39.54|39.84|39.54|0
1646614730000|2022-03-07 00:58:50|39.82|39.52|39.82|39.52|39.82|39.52|39.82|39.52|0
1646614790000|2022-03-07 00:59:50|39.83|39.53|39.82|39.52|39.83|39.53|39.82|39.52|0
1646614800000|2022-03-07 01:00:00|39.83|39.53|39.82|39.52|39.83|39.53|39.82|39.52|0
1646614820000|2022-03-07 01:00:20|39.75|39.45|39.75|39.45|39.76|39.46|39.75|39.45|0
1646614840000|2022-03-07 01:00:40|39.76|39.46|39.75|39.45|39.76|39.46|39.75|39.45|0
1646614890000|2022-03-07 01:01:30|39.78|39.48|39.77|39.47|39.78|39.48|39.77|39.47|0
1646614900000|2022-03-07 01:01:40|39.75|39.45|39.75|39.45|39.75|39.45|39.75|39.45|0
1646614910000|2022-03-07 01:01:50|39.78|39.48|39.75|39.45|39.78|39.48|39.75|39.45|0
1646614920000|2022-03-07 01:02:00|39.74|39.44|39.69|39.39|39.74|39.44|39.69|39.39|3
1646614930000|2022-03-07 01:02:10|39.66|39.36|39.66|39.36|39.66|39.36|39.66|39.36|0
1646614940000|2022-03-07 01:02:20|39.65|39.35|39.65|39.35|39.65|39.35|39.65|39.35|0
1646614960000|2022-03-07 01:02:40|39.69|39.39|39.69|39.39|39.69|39.39|39.69|39.39|0
1646614990000|2022-03-07 01:03:10|39.67|39.37|39.67|39.37|39.67|39.37|39.67|39.37|0
1646615010000|2022-03-07 01:03:30|39.69|39.39|39.69|39.39|39.69|39.39|39.69|39.39|0
1646615040000|2022-03-07 01:04:00|39.75|39.45|39.76|39.46|39.76|39.46|39.75|39.45|0
1646615060000|2022-03-07 01:04:20|39.75|39.45|39.68|39.38|39.75|39.45|39.68|39.38|0
1646615090000|2022-03-07 01:04:50|39.77|39.47|39.71|39.41|39.82|39.52|39.71|39.41|0
1646615100000|2022-03-07 01:05:00|39.72|39.42|39.72|39.42|39.72|39.42|39.72|39.42|0
1646615110000|2022-03-07 01:05:10|39.71|39.41|39.71|39.41|39.71|39.41|39.71|39.41|0
1646615120000|2022-03-07 01:05:20|39.75|39.45|39.75|39.45|39.75|39.45|39.75|39.45|0
1646615130000|2022-03-07 01:05:30|39.76|39.46|39.75|39.45|39.76|39.46|39.75|39.45|0
1646615140000|2022-03-07 01:05:40|39.73|39.43|39.73|39.43|39.73|39.43|39.73|39.43|0
1646615160000|2022-03-07 01:06:00|39.71|39.41|39.71|39.41|39.71|39.41|39.71|39.41|0
1646615170000|2022-03-07 01:06:10|39.73|39.43|39.73|39.43|39.73|39.43|39.73|39.43|0
1646615200000|2022-03-07 01:06:40|39.71|39.41|39.71|39.41|39.71|39.41|39.71|39.41|0
1646615220000|2022-03-07 01:07:00|39.73|39.43|39.73|39.43|39.73|39.43|39.73|39.43|0
1646615230000|2022-03-07 01:07:10|39.71|39.41|39.71|39.41|39.71|39.41|39.71|39.41|0
1646615310000|2022-03-07 01:08:30|39.68|39.38|39.66|39.36|39.68|39.38|39.66|39.36|0
1646615330000|2022-03-07 01:08:50|39.7|39.4|39.73|39.43|39.73|39.43|39.7|39.4|0
1646615340000|2022-03-07 01:09:00|39.72|39.42|39.72|39.42|39.72|39.42|39.72|39.42|0
1646615400000|2022-03-07 01:10:00|39.73|39.43|39.73|39.43|39.73|39.43|39.73|39.43|0
1646615460000|2022-03-07 01:11:00|39.71|39.41|39.71|39.41|39.71|39.41|39.71|39.41|0
1646615470000|2022-03-07 01:11:10|39.73|39.43|39.73|39.43|39.73|39.43|39.73|39.43|0
1646615610000|2022-03-07 01:13:30|39.79|39.49|39.8|39.5|39.8|39.5|39.79|39.49|0
1646615620000|2022-03-07 01:13:40|39.83|39.53|39.83|39.53|39.83|39.53|39.83|39.53|0
1646615720000|2022-03-07 01:15:20|39.97|39.67|39.95|39.65|39.97|39.67|39.95|39.65|1
1646615790000|2022-03-07 01:16:30|39.89|39.59|39.89|39.59|39.89|39.59|39.89|39.59|0
1646615830000|2022-03-07 01:17:10|39.91|39.61|39.91|39.61|39.91|39.61|39.91|39.61|0
1646615880000|2022-03-07 01:18:00|39.92|39.62|40.12|39.82|40.18|39.88|39.92|39.62|0
1646615890000|2022-03-07 01:18:10|40.05|39.75|40.21|39.91|40.21|39.91|40.04|39.74|15
1646615900000|2022-03-07 01:18:20|40.22|39.92|40.22|39.92|40.22|39.92|40.22|39.92|0
1646615960000|2022-03-07 01:19:20|40.21|39.91|40.21|39.91|40.21|39.91|40.2|39.9|0
1646615970000|2022-03-07 01:19:30|40.2|39.9|40.2|39.9|40.21|39.91|40.2|39.9|0
1646615980000|2022-03-07 01:19:40|40.19|39.94|40.11|39.81|40.19|39.94|40.1|39.8|10
1646615990000|2022-03-07 01:19:50|40.1|39.8|40.1|39.8|40.11|39.81|40.1|39.8|0
1646616010000|2022-03-07 01:20:10|40.11|39.81|40.11|39.81|40.11|39.81|40.11|39.81|0
1646616030000|2022-03-07 01:20:30|40.12|39.82|40.12|39.82|40.12|39.82|40.12|39.82|0
1646616040000|2022-03-07 01:20:40|40.13|39.83|40.12|39.82|40.13|39.83|40.12|39.82|0
1646616060000|2022-03-07 01:21:00|39.99|39.69|39.99|39.69|39.99|39.69|39.98|39.68|0
1646616070000|2022-03-07 01:21:10|39.98|39.68|39.97|39.67|39.98|39.68|39.97|39.67|0
1646616080000|2022-03-07 01:21:20|39.98|39.68|39.98|39.68|39.98|39.68|39.98|39.68|0
1646616100000|2022-03-07 01:21:40|39.94|39.64|39.94|39.64|39.94|39.64|39.94|39.64|0
1646616110000|2022-03-07 01:21:50|39.95|39.65|39.95|39.65|39.95|39.65|39.95|39.65|0
1646616130000|2022-03-07 01:22:10|39.94|39.64|39.95|39.65|39.95|39.65|39.94|39.64|0
1646616170000|2022-03-07 01:22:50|39.94|39.64|39.94|39.64|39.94|39.64|39.94|39.64|0
1646616180000|2022-03-07 01:23:00|39.95|39.65|39.95|39.65|39.95|39.65|39.95|39.65|0
1646616240000|2022-03-07 01:24:00|39.91|39.61|39.95|39.65|39.95|39.65|39.91|39.61|0
1646616260000|2022-03-07 01:24:20|39.93|39.63|39.76|39.46|39.93|39.63|39.76|39.46|0
1646616300000|2022-03-07 01:25:00|39.75|39.45|39.72|39.42|39.75|39.45|39.69|39.39|0
1646616320000|2022-03-07 01:25:20|39.73|39.43|39.73|39.43|39.73|39.43|39.73|39.43|0
1646616330000|2022-03-07 01:25:30|39.75|39.45|39.75|39.45|39.75|39.45|39.75|39.45|0
1646616350000|2022-03-07 01:25:50|39.82|39.52|39.87|39.57|39.87|39.57|39.82|39.52|0
1646616360000|2022-03-07 01:26:00|39.89|39.59|39.89|39.59|39.89|39.59|39.89|39.59|0
1646616390000|2022-03-07 01:26:30|40.21|39.91|40.21|39.91|40.21|39.91|40.21|39.91|0
1646616430000|2022-03-07 01:27:10|40.22|39.92|40.24|39.94|40.24|39.94|40.22|39.92|0
1646616450000|2022-03-07 01:27:30|40.23|39.93|40.23|39.93|40.23|39.93|40.23|39.93|0
1646616470000|2022-03-07 01:27:50|40.27|39.97|40.27|39.97|40.27|39.97|40.27|39.97|0
1646616480000|2022-03-07 01:28:00|40.26|39.96|40.26|39.96|40.26|39.96|40.26|39.96|0
1646616510000|2022-03-07 01:28:30|40.25|39.95|40.26|39.96|40.26|39.96|40.25|39.95|0
1646616540000|2022-03-07 01:29:00|40.23|39.93|40.23|39.93|40.23|39.93|40.23|39.93|0
1646616600000|2022-03-07 01:30:00|40.18|39.88|40.17|39.87|40.18|39.88|40.17|39.87|0
1646616610000|2022-03-07 01:30:10|40.18|39.88|40.18|39.88|40.18|39.88|40.18|39.88|0
1646616640000|2022-03-07 01:30:40|40.17|39.87|40.18|39.88|40.18|39.88|40.17|39.87|0
1646616660000|2022-03-07 01:31:00|40.16|39.86|40.22|39.92|40.22|39.92|40.16|39.86|0
1646616670000|2022-03-07 01:31:10|40.2|39.9|40.19|39.89|40.22|39.92|40.19|39.89|0
1646616680000|2022-03-07 01:31:20|40.2|39.9|40.2|39.9|40.2|39.9|40.2|39.9|0
1646616690000|2022-03-07 01:31:30|40.19|39.89|40.19|39.89|40.2|39.9|40.19|39.89|0
1646616700000|2022-03-07 01:31:40|40.18|39.88|40.19|39.89|40.19|39.89|40.18|39.88|0
1646616710000|2022-03-07 01:31:50|40.2|39.9|40.2|39.9|40.2|39.9|40.19|39.89|0
1646616720000|2022-03-07 01:32:00|40.19|39.89|40.19|39.89|40.19|39.89|40.19|39.89|0
1646616730000|2022-03-07 01:32:10|40.18|39.88|40.17|39.87|40.18|39.88|40.16|39.86|0
1646616740000|2022-03-07 01:32:20|40.16|39.86|40.17|39.87|40.17|39.87|40.16|39.86|0
1646616750000|2022-03-07 01:32:30|40.18|39.88|40.18|39.88|40.18|39.88|40.18|39.88|0
1646616760000|2022-03-07 01:32:40|40.17|39.87|40.18|39.88|40.18|39.88|40.17|39.87|0
1646616770000|2022-03-07 01:32:50|40.17|39.87|40.18|39.88|40.18|39.88|40.17|39.87|0
1646616810000|2022-03-07 01:33:30|40.17|39.87|40.16|39.86|40.17|39.87|40.16|39.86|0
1646616840000|2022-03-07 01:34:00|40.15|39.85|40.15|39.85|40.15|39.85|40.15|39.85|0
1646616850000|2022-03-07 01:34:10|40.16|40.08|40.23|39.93|40.27|40.08|40.16|39.92|2
1646616870000|2022-03-07 01:34:30|40.22|39.92|40.21|39.91|40.23|39.93|40.21|39.91|0
1646616900000|2022-03-07 01:35:00|40.14|39.84|40.14|39.84|40.14|39.84|40.14|39.84|0
1646616920000|2022-03-07 01:35:20|40.15|39.85|40.15|39.85|40.15|39.85|40.15|39.85|0
1646616930000|2022-03-07 01:35:30|40.14|39.84|40.13|39.83|40.14|39.84|40.13|39.83|0
1646616940000|2022-03-07 01:35:40|40.14|39.84|40.15|39.85|40.15|39.85|40.14|39.84|0
1646616950000|2022-03-07 01:35:50|40.11|39.81|40.11|39.81|40.11|39.81|40.11|39.81|0
1646616980000|2022-03-07 01:36:20|40.1|39.8|40.1|39.8|40.1|39.8|40.1|39.8|0
1646616990000|2022-03-07 01:36:30|40.11|39.81|40.11|39.81|40.11|39.81|40.1|39.8|0
1646617020000|2022-03-07 01:37:00|40.07|39.77|40.07|39.77|40.07|39.77|40.07|39.77|0
1646617030000|2022-03-07 01:37:10|40.08|39.78|40.08|39.78|40.08|39.78|40.08|39.78|0
1646617060000|2022-03-07 01:37:40|40.07|39.77|40.07|39.77|40.07|39.77|40.07|39.77|0
1646617070000|2022-03-07 01:37:50|40.08|39.78|40.08|39.78|40.08|39.78|40.08|39.78|0
1646617080000|2022-03-07 01:38:00|40.07|39.77|40.03|39.73|40.08|39.78|40.03|39.73|0
1646617100000|2022-03-07 01:38:20|40.04|39.74|40.03|39.73|40.04|39.74|40.03|39.73|0
1646617130000|2022-03-07 01:38:50|40.04|39.74|40.04|39.74|40.04|39.74|40.04|39.74|0
1646617140000|2022-03-07 01:39:00|40.03|39.73|40.03|39.73|40.03|39.73|40.03|39.73|0
1646617150000|2022-03-07 01:39:10|40.04|39.74|40.03|39.73|40.04|39.74|40.03|39.73|0
1646617260000|2022-03-07 01:41:00|40.04|39.74|40.04|39.74|40.04|39.74|40.04|39.74|0
1646617290000|2022-03-07 01:41:30|40.07|39.77|40.07|39.77|40.07|39.77|40.07|39.77|0
1646617310000|2022-03-07 01:41:50|40.08|39.78|40.08|39.78|40.08|39.78|40.08|39.78|0
1646617350000|2022-03-07 01:42:30|40.06|39.76|40.06|39.76|40.06|39.76|40.06|39.76|0
1646617410000|2022-03-07 01:43:30|||||||||1
1646617450000|2022-03-07 01:44:10|40.07|39.77|40.09|39.79|40.2|40.12|40.07|39.77|1
1646617470000|2022-03-07 01:44:30|40.18|39.88|40.18|39.88|40.18|39.88|40.18|39.88|0
1646617530000|2022-03-07 01:45:30|40.16|39.86|40.16|39.86|40.16|39.86|40.16|39.86|0
1646617540000|2022-03-07 01:45:40|40.13|39.83|40.13|39.83|40.13|39.83|40.13|39.83|0
1646617560000|2022-03-07 01:46:00|40.14|39.84|40.14|39.84|40.14|39.84|40.14|39.84|0
1646617570000|2022-03-07 01:46:10|40.16|39.86|40.14|39.84|40.16|39.86|40.14|39.84|0
1646617580000|2022-03-07 01:46:20|40.16|39.86|40.14|39.84|40.16|39.86|40.14|39.84|0
1646617620000|2022-03-07 01:47:00|40.13|39.83|40.11|39.81|40.13|39.83|40.11|39.81|0
1646617640000|2022-03-07 01:47:20|40.06|39.76|40.06|39.76|40.06|39.76|40.05|39.75|0
1646617650000|2022-03-07 01:47:30|40.05|39.75|40.05|39.75|40.05|39.75|40.05|39.75|0
1646617660000|2022-03-07 01:47:40|40.06|39.76|40.06|39.76|40.06|39.76|40.06|39.76|0
1646617680000|2022-03-07 01:48:00|40.05|39.75|40.06|39.76|40.06|39.76|40.05|39.75|0
1646617700000|2022-03-07 01:48:20|40.05|39.75|39.94|39.64|40.05|39.75|39.94|39.64|0
1646617820000|2022-03-07 01:50:20|39.95|39.65|39.94|39.64|39.95|39.65|39.94|39.64|0
1646617850000|2022-03-07 01:50:50|39.95|39.65|39.95|39.65|39.95|39.65|39.95|39.65|0
1646617970000|2022-03-07 01:52:50|40.05|39.75|40.03|39.73|40.05|39.75|40.03|39.73|2
1646618050000|2022-03-07 01:54:10|40.02|39.72|40.02|39.72|40.02|39.72|40.02|39.72|0
1646618070000|2022-03-07 01:54:30|40.03|39.73|40.03|39.73|40.03|39.73|40.03|39.73|0
1646618080000|2022-03-07 01:54:40|40.09|39.79|40.22|39.92|40.23|39.93|40.06|39.76|10
1646618090000|2022-03-07 01:54:50|40.23|39.98|40.23|39.98|40.23|39.98|40.23|39.98|0
1646618110000|2022-03-07 01:55:10|40.47|40.17|40.2|39.9|40.47|40.17|40.2|39.9|64
1646618120000|2022-03-07 01:55:20|40.27|39.97|40.22|39.92|40.27|39.97|40.22|39.92|0
1646618180000|2022-03-07 01:56:20|40.18|39.88|40.18|39.88|40.18|39.88|40.18|39.88|0
1646618210000|2022-03-07 01:56:50|40.19|39.89|40.2|39.9|40.2|39.9|40.19|39.89|0
1646618220000|2022-03-07 01:57:00|40.07|39.77|40.07|39.77|40.07|39.77|40.07|39.77|0
1646618240000|2022-03-07 01:57:20|40.09|39.79|40.09|39.79|40.09|39.79|40.09|39.79|0
1646618250000|2022-03-07 01:57:30|40.08|39.78|40.07|39.77|40.09|39.79|40.07|39.77|0
1646618260000|2022-03-07 01:57:40|40.08|39.78|40.08|39.78|40.08|39.78|40.07|39.77|0
1646618270000|2022-03-07 01:57:50|40.07|39.77|40.07|39.77|40.08|39.78|40.07|39.77|0
1646618280000|2022-03-07 01:58:00|40.08|39.78|40.08|39.78|40.08|39.78|40.07|39.77|0
1646618310000|2022-03-07 01:58:30|40.06|39.76|40.06|39.76|40.07|39.77|40.06|39.76|0
1646618340000|2022-03-07 01:59:00|40.07|39.77|40.07|39.77|40.07|39.77|40.06|39.76|0
1646618350000|2022-03-07 01:59:10|40.06|39.76|40.07|39.77|40.07|39.77|40.06|39.76|0
1646618360000|2022-03-07 01:59:20|40.06|39.76|39.93|39.63|40.07|39.77|39.93|39.63|0
1646618370000|2022-03-07 01:59:30|40.08|39.78|40.08|39.78|40.08|39.78|40.08|39.78|0
1646618390000|2022-03-07 01:59:50|40.09|39.79|40.08|39.78|40.09|39.79|40.08|39.78|0
1646618400000|2022-03-07 02:00:00|40.09|39.79|40.09|39.79|40.09|39.79|40.09|39.79|0
1646618420000|2022-03-07 02:00:20|40.08|39.78|40.08|39.78|40.08|39.78|40.08|39.78|0
1646618430000|2022-03-07 02:00:30|39.93|39.63|39.94|39.64|39.94|39.64|39.93|39.63|0
1646618440000|2022-03-07 02:00:40|40.08|39.78|40.08|39.78|40.08|39.78|40.08|39.78|0
1646618460000|2022-03-07 02:01:00|40.09|39.79|40.09|39.79|40.09|39.79|40.09|39.79|0
1646618470000|2022-03-07 02:01:10|40.08|39.78|40.09|39.79|40.09|39.79|40.08|39.78|0
1646618480000|2022-03-07 02:01:20|40.08|39.78|40.08|39.78|40.08|39.78|40.08|39.78|0
1646618490000|2022-03-07 02:01:30|39.93|39.63|40.05|39.75|40.05|39.75|39.93|39.63|0
1646618500000|2022-03-07 02:01:40|40.07|39.77|40.07|39.77|40.07|39.77|40.07|39.77|0
1646618530000|2022-03-07 02:02:10|40.06|39.76|40.06|39.76|40.06|39.76|40.06|39.76|0
1646618570000|2022-03-07 02:02:50|40.07|39.77|40.07|39.77|40.07|39.77|40.07|39.77|0
1646618610000|2022-03-07 02:03:30|40.06|39.76|39.94|39.64|40.06|39.76|39.94|39.64|0
1646618620000|2022-03-07 02:03:40|40.08|39.78|40.08|39.78|40.08|39.78|40.08|39.78|0
1646618730000|2022-03-07 02:05:30|40.09|39.79|40.09|39.79|40.09|39.79|40.08|39.78|0
1646618740000|2022-03-07 02:05:40|40.08|39.78|39.94|39.64|40.08|39.78|39.94|39.64|0
1646618760000|2022-03-07 02:06:00|40.08|39.78|40.09|39.79|40.09|39.79|40.08|39.78|0
1646618770000|2022-03-07 02:06:10|40.08|39.78|40.08|39.78|40.08|39.78|40.08|39.78|0
1646618780000|2022-03-07 02:06:20|40.09|39.79|40.09|39.79|40.09|39.79|40.09|39.79|0
1646618820000|2022-03-07 02:07:00|40.11|39.81|40.11|39.81|40.11|39.81|40.11|39.81|0
1646618860000|2022-03-07 02:07:40|40.1|39.8|40.1|39.8|40.1|39.8|40.1|39.8|0
1646618880000|2022-03-07 02:08:00|40.08|39.78|40.08|39.78|40.08|39.78|40.08|39.78|0
1646618900000|2022-03-07 02:08:20|40.26|39.96|40.08|39.78|40.26|39.96|40.08|39.78|6
1646619000000|2022-03-07 02:10:00|39.93|39.63|39.93|39.63|39.93|39.63|39.93|39.63|0
1646619010000|2022-03-07 02:10:10|40.06|39.76|40.06|39.76|40.06|39.76|40.06|39.76|0
1646619060000|2022-03-07 02:11:00|40.08|39.78|40.08|39.78|40.08|39.78|40.08|39.78|0
1646619130000|2022-03-07 02:12:10|40.09|39.79|40.09|39.79|40.09|39.79|40.09|39.79|0
1646619160000|2022-03-07 02:12:40|40.08|39.78|40.09|39.79|40.09|39.79|40.08|39.78|0
1646619170000|2022-03-07 02:12:50|40.08|39.78|40.08|39.78|40.09|39.79|40.08|39.78|0
1646619190000|2022-03-07 02:13:10|40.09|39.79|40.09|39.79|40.09|39.79|40.09|39.79|0
1646619200000|2022-03-07 02:13:20|40.08|39.78|40.09|39.79|40.09|39.79|40.08|39.78|0
1646619210000|2022-03-07 02:13:30|40.08|39.78|40.09|39.79|40.09|39.79|40.08|39.78|0
1646619220000|2022-03-07 02:13:40|40.08|39.78|40.09|39.79|40.09|39.79|40.08|39.78|0
1646619250000|2022-03-07 02:14:10|40.08|39.78|40.08|39.78|40.09|39.79|40.08|39.78|0
1646619270000|2022-03-07 02:14:30|40.09|39.79|40.08|39.78|40.09|39.79|40.08|39.78|0
1646619330000|2022-03-07 02:15:30|40.07|39.77|40.07|39.77|40.07|39.77|40.07|39.77|0
1646619340000|2022-03-07 02:15:40|40.08|39.78|40.08|39.78|40.08|39.78|40.08|39.78|0
1646619350000|2022-03-07 02:15:50|39.88|39.58|39.88|39.58|39.88|39.58|39.88|39.58|0
1646619360000|2022-03-07 02:16:00|40.03|39.73|40.03|39.73|40.03|39.73|40.03|39.73|0
1646619400000|2022-03-07 02:16:40|40.02|39.72|40.02|39.72|40.02|39.72|40.02|39.72|0
1646619430000|2022-03-07 02:17:10|39.98|39.68|39.98|39.68|39.98|39.68|39.98|39.68|0
1646619470000|2022-03-07 02:17:50|39.99|39.69|39.99|39.69|39.99|39.69|39.98|39.68|0
1646619480000|2022-03-07 02:18:00|39.98|39.68|39.98|39.68|39.98|39.68|39.98|39.68|0
1646619490000|2022-03-07 02:18:10|40.02|39.72|40.02|39.72|40.02|39.72|40.02|39.72|0
1646619510000|2022-03-07 02:18:30|40.03|39.73|40.03|39.73|40.03|39.73|40.03|39.73|0
1646619530000|2022-03-07 02:18:50|40.02|39.72|40.02|39.72|40.02|39.72|40.02|39.72|0
1646619540000|2022-03-07 02:19:00|40.03|39.73|40.03|39.73|40.03|39.73|40.03|39.73|0
1646619550000|2022-03-07 02:19:10|40.02|39.72|40.02|39.72|40.03|39.73|40.02|39.72|0
1646619570000|2022-03-07 02:19:30|40.03|39.73|40.03|39.73|40.03|39.73|40.03|39.73|0
1646619630000|2022-03-07 02:20:30|40.02|39.72|40.02|39.72|40.02|39.72|40.02|39.72|0
1646619680000|2022-03-07 02:21:20|40.01|39.71|40.01|39.71|40.02|39.72|40.01|39.71|0
1646619690000|2022-03-07 02:21:30|40.02|39.72|40.02|39.72|40.02|39.72|40.02|39.72|0
1646619710000|2022-03-07 02:21:50|40.03|39.73|40.03|39.73|40.03|39.73|40.02|39.72|0
1646619770000|2022-03-07 02:22:50|40.02|39.72|40.02|39.72|40.02|39.72|40.02|39.72|0
1646619790000|2022-03-07 02:23:10|40.03|39.73|40.03|39.73|40.03|39.73|40.03|39.73|0
1646619800000|2022-03-07 02:23:20|40.02|39.72|40.03|39.73|40.03|39.73|40.02|39.72|0
1646619870000|2022-03-07 02:24:30|39.89|39.59|39.89|39.59|39.89|39.59|39.89|39.59|0
1646619880000|2022-03-07 02:24:40|40.03|39.73|40.03|39.73|40.03|39.73|40.03|39.73|0
1646619940000|2022-03-07 02:25:40|40.02|39.72|40.02|39.72|40.02|39.72|40.02|39.72|0
1646620120000|2022-03-07 02:28:40|39.89|39.59|40.02|39.72|40.02|39.72|39.89|39.59|0
1646620200000|2022-03-07 02:30:00|40.03|39.73|40.03|39.73|40.03|39.73|40.03|39.73|0
1646620210000|2022-03-07 02:30:10|40.02|39.72|40.03|39.73|40.03|39.73|40.02|39.72|0
1646620230000|2022-03-07 02:30:30|40.04|39.74|40.03|39.73|40.04|39.74|40.03|39.73|0
1646620260000|2022-03-07 02:31:00|40.04|39.74|40.04|39.74|40.04|39.74|40.04|39.74|0
1646620270000|2022-03-07 02:31:10|40.05|39.75|40.05|39.75|40.05|39.75|40.05|39.75|0
1646620280000|2022-03-07 02:31:20|40.06|39.76|40.06|39.76|40.06|39.76|40.06|39.76|0
1646620310000|2022-03-07 02:31:50|40.05|39.75|40.06|39.76|40.06|39.76|40.05|39.75|0
1646620320000|2022-03-07 02:32:00|40.05|39.75|40.06|39.76|40.06|39.76|40.05|39.75|0
1646620370000|2022-03-07 02:32:50|40.05|39.75|40.06|39.76|40.06|39.76|40.05|39.75|0
1646620390000|2022-03-07 02:33:10|40.05|39.75|40.05|39.75|40.06|39.76|40.05|39.75|0
1646620400000|2022-03-07 02:33:20|40.06|39.76|40.06|39.76|40.06|39.76|40.06|39.76|0
1646620410000|2022-03-07 02:33:30|40.05|39.75|40.05|39.75|40.05|39.75|40.05|39.75|0
1646620440000|2022-03-07 02:34:00|40.04|39.74|40.04|39.74|40.05|39.75|40.04|39.74|0
1646620480000|2022-03-07 02:34:40|40.02|39.72|40.02|39.72|40.02|39.72|40.02|39.72|0
1646620540000|2022-03-07 02:35:40|40.03|39.73|40.03|39.73|40.03|39.73|40.03|39.73|0
1646620550000|2022-03-07 02:35:50|40.02|39.72|40.02|39.72|40.02|39.72|40.02|39.72|0
1646620680000|2022-03-07 02:38:00|40.03|39.73|40.03|39.73|40.03|39.73|40.03|39.73|0
1646620740000|2022-03-07 02:39:00|40.05|39.75|40.05|39.75|40.05|39.75|40.05|39.75|0
1646620790000|2022-03-07 02:39:50|39.9|39.6|39.9|39.6|39.9|39.6|39.9|39.6|0
1646620800000|2022-03-07 02:40:00|40.05|39.75|40.05|39.75|40.05|39.75|40.05|39.75|0
1646620830000|2022-03-07 02:40:30|40.04|39.74|40.04|39.74|40.04|39.74|40.04|39.74|0
1646620990000|2022-03-07 02:43:10|39.89|39.59|40.02|39.72|40.02|39.72|39.89|39.59|0
1646621040000|2022-03-07 02:44:00|40.03|39.73|40.03|39.73|40.03|39.73|40.03|39.73|0
1646621070000|2022-03-07 02:44:30|40.05|39.75|40.05|39.75|40.05|39.75|40.05|39.75|0
1646621090000|2022-03-07 02:44:50|40.04|39.74|40.04|39.74|40.05|39.75|40.04|39.74|0
1646621100000|2022-03-07 02:45:00|40.05|39.75|40.05|39.75|40.05|39.75|40.05|39.75|0
1646621190000|2022-03-07 02:46:30|39.9|39.6|39.9|39.6|39.9|39.6|39.9|39.6|0
1646621200000|2022-03-07 02:46:40|40.05|39.75|40.05|39.75|40.05|39.75|40.05|39.75|0
1646621250000|2022-03-07 02:47:30|39.91|39.61|40.08|39.78|40.08|39.78|39.9|39.6|0
1646621260000|2022-03-07 02:47:40|40.07|39.77|40.07|39.77|40.07|39.77|40.07|39.77|0
1646621320000|2022-03-07 02:48:40|39.88|39.58|40.03|39.73|40.03|39.73|39.88|39.58|0
1646621400000|2022-03-07 02:50:00|40.05|39.75|40.05|39.75|40.05|39.75|40.05|39.75|0
1646621420000|2022-03-07 02:50:20|40.06|39.76|40.06|39.76|40.06|39.76|40.06|39.76|0
1646621440000|2022-03-07 02:50:40|39.88|39.58|39.88|39.58|39.88|39.58|39.88|39.58|0
1646621450000|2022-03-07 02:50:50|40.08|39.78|40.07|39.77|40.08|39.78|40.07|39.77|0
1646621470000|2022-03-07 02:51:10|40.08|39.78|40.07|39.77|40.08|39.78|40.07|39.77|0
1646621490000|2022-03-07 02:51:30|40.08|39.78|40.08|39.78|40.08|39.78|40.08|39.78|0
1646621510000|2022-03-07 02:51:50|40.07|39.77|40.07|39.77|40.07|39.77|40.07|39.77|0
1646621530000|2022-03-07 02:52:10|40.08|39.78|40.08|39.78|40.08|39.78|40.08|39.78|0
1646621560000|2022-03-07 02:52:40|40.09|39.79|40.07|39.77|40.09|39.79|40.06|39.76|0
1646621570000|2022-03-07 02:52:50|40.08|39.78|40.05|39.75|40.08|39.78|40.05|39.75|0
1646621600000|2022-03-07 02:53:20|40.06|39.76|40.05|39.75|40.06|39.76|40.05|39.75|0
1646621610000|2022-03-07 02:53:30|40.06|39.76|40.06|39.76|40.06|39.76|40.06|39.76|0
1646621620000|2022-03-07 02:53:40|40.07|39.77|40.08|39.78|40.08|39.78|40.07|39.77|0
1646621630000|2022-03-07 02:53:50|39.87|39.57|40.05|39.75|40.05|39.75|39.87|39.57|0
1646621640000|2022-03-07 02:54:00|40.07|39.77|40.07|39.77|40.07|39.77|40.07|39.77|0
1646621650000|2022-03-07 02:54:10|40.08|39.78|40.08|39.78|40.08|39.78|40.08|39.78|0
1646621750000|2022-03-07 02:55:50|40.07|39.77|40.07|39.77|40.08|39.78|40.07|39.77|0
1646621790000|2022-03-07 02:56:30|40.03|39.73|40.03|39.73|40.03|39.73|40.03|39.73|0
1646621810000|2022-03-07 02:56:50|40|39.7|40|39.7|40|39.7|40|39.7|0
1646621850000|2022-03-07 02:57:30|40.02|39.72|40.02|39.72|40.02|39.72|40.02|39.72|0
1646621980000|2022-03-07 02:59:40|40|39.7|40|39.7|40|39.7|40|39.7|0
1646622100000|2022-03-07 03:01:40|40.02|39.72|40.02|39.72|40.02|39.72|40.02|39.72|0
1646622270000|2022-03-07 03:04:30|40.22|39.92|40.06|39.76|40.22|39.92|40.06|39.76|0
1646622320000|2022-03-07 03:05:20|40.05|39.75|40.06|39.76|40.06|39.76|40.05|39.75|0
1646622330000|2022-03-07 03:05:30|40.05|39.75|40.06|39.76|40.06|39.76|40.05|39.75|0
1646622340000|2022-03-07 03:05:40|40.05|39.75|40.06|39.76|40.06|39.76|40.05|39.75|0
1646622350000|2022-03-07 03:05:50|40.05|39.75|40.06|39.76|40.06|39.76|40.05|39.75|0
1646622360000|2022-03-07 03:06:00|40.05|39.75|40.06|39.76|40.06|39.76|40.05|39.75|0
1646622370000|2022-03-07 03:06:10|40.05|39.75|40.06|39.76|40.06|39.76|40.05|39.75|0
1646622380000|2022-03-07 03:06:20|40.05|39.75|40.05|39.75|40.05|39.75|40.05|39.75|0
1646622390000|2022-03-07 03:06:30|40.06|39.76|40.06|39.76|40.06|39.76|40.05|39.75|0
1646622400000|2022-03-07 03:06:40|40.05|39.75|40.06|39.76|40.06|39.76|40.05|39.75|0
1646622410000|2022-03-07 03:06:50|40.05|39.75|40.06|39.76|40.06|39.76|40.05|39.75|0
1646622480000|2022-03-07 03:08:00|40.05|39.75|40.06|39.76|40.06|39.76|40.05|39.75|0
1646622490000|2022-03-07 03:08:10|40.05|39.75|40.05|39.75|40.06|39.76|40.05|39.75|0
1646622520000|2022-03-07 03:08:40|39.99|39.69|39.99|39.69|39.99|39.69|39.99|39.69|0
1646622790000|2022-03-07 03:13:10|40|39.7|39.99|39.69|40|39.7|39.99|39.69|0
1646622820000|2022-03-07 03:13:40|39.88|39.58|39.88|39.58|39.88|39.58|39.88|39.58|0
1646622840000|2022-03-07 03:14:00|40.01|39.71|40.01|39.71|40.01|39.71|40.01|39.71|0
1646622860000|2022-03-07 03:14:20|40.02|39.72|40.02|39.72|40.02|39.72|40.02|39.72|0
1646622870000|2022-03-07 03:14:30|40.01|39.71|40.01|39.71|40.01|39.71|40.01|39.71|0
1646622880000|2022-03-07 03:14:40|40.02|39.72|40.02|39.72|40.02|39.72|40.02|39.72|0
1646622890000|2022-03-07 03:14:50|40.01|39.71|40.01|39.71|40.02|39.72|40.01|39.71|0
1646623030000|2022-03-07 03:17:10|39.99|39.69|39.99|39.69|39.99|39.69|39.99|39.69|0
1646623160000|2022-03-07 03:19:20|40|39.7|40|39.7|40|39.7|40|39.7|0
1646623230000|2022-03-07 03:20:30|39.99|39.69|40|39.7|40|39.7|39.99|39.69|0
1646623270000|2022-03-07 03:21:10|39.94|39.64|39.94|39.64|39.94|39.64|39.94|39.64|0
1646623280000|2022-03-07 03:21:20|39.97|39.67|39.97|39.67|39.97|39.67|39.97|39.67|0
1646623320000|2022-03-07 03:22:00|39.96|39.66|39.97|39.67|39.97|39.67|39.96|39.66|0
1646623350000|2022-03-07 03:22:30|39.99|39.69|39.99|39.69|39.99|39.69|39.99|39.69|0
1646623360000|2022-03-07 03:22:40|39.98|39.68|39.98|39.68|39.99|39.69|39.98|39.68|0
1646623380000|2022-03-07 03:23:00|39.97|39.67|39.97|39.67|39.98|39.68|39.97|39.67|0
1646623400000|2022-03-07 03:23:20|39.94|39.64|39.94|39.64|39.94|39.64|39.94|39.64|0
1646623430000|2022-03-07 03:23:50|39.93|39.63|39.93|39.63|39.93|39.63|39.93|39.63|0
1646623440000|2022-03-07 03:24:00|39.92|39.62|39.92|39.62|39.92|39.62|39.92|39.62|0
1646623470000|2022-03-07 03:24:30|39.86|39.56|39.85|39.55|39.86|39.56|39.85|39.55|0
1646623480000|2022-03-07 03:24:40|39.86|39.56|39.86|39.56|39.86|39.56|39.86|39.56|0
1646623500000|2022-03-07 03:25:00|39.85|39.55|39.86|39.56|39.86|39.56|39.85|39.55|0
1646623530000|2022-03-07 03:25:30|39.85|39.55|39.85|39.55|39.85|39.55|39.85|39.55|0
1646623550000|2022-03-07 03:25:50|39.77|39.47|39.78|39.48|39.78|39.48|39.77|39.47|0
1646623560000|2022-03-07 03:26:00|39.77|39.47|39.78|39.48|39.78|39.48|39.77|39.47|0
1646623590000|2022-03-07 03:26:30|39.76|39.46|39.76|39.46|39.76|39.46|39.76|39.46|0
1646623600000|2022-03-07 03:26:40|39.72|39.42|39.72|39.42|39.72|39.42|39.72|39.42|0
1646623610000|2022-03-07 03:26:50|39.7|39.4|39.72|39.42|39.72|39.42|39.7|39.4|0
1646623640000|2022-03-07 03:27:20|39.71|39.41|39.71|39.41|39.71|39.41|39.71|39.41|0
1646623650000|2022-03-07 03:27:30|39.6|39.3|39.68|39.38|39.69|39.39|39.6|39.3|0
1646623660000|2022-03-07 03:27:40|39.67|39.37|39.65|39.35|39.67|39.37|39.65|39.35|0
1646623700000|2022-03-07 03:28:20|39.66|39.36|39.66|39.36|39.66|39.36|39.66|39.36|0
1646623710000|2022-03-07 03:28:30|39.68|39.38|39.68|39.38|39.68|39.38|39.68|39.38|0
1646623720000|2022-03-07 03:28:40|39.64|39.34|39.64|39.34|39.65|39.35|39.64|39.34|0
1646623750000|2022-03-07 03:29:10|39.65|39.35|39.65|39.35|39.65|39.35|39.65|39.35|0
1646623760000|2022-03-07 03:29:20|39.64|39.34|39.65|39.35|39.65|39.35|39.64|39.34|0
1646623800000|2022-03-07 03:30:00|39.64|39.34|39.64|39.34|39.64|39.34|39.64|39.34|0
1646623810000|2022-03-07 03:30:10|39.65|39.35|39.65|39.35|39.65|39.35|39.65|39.35|0
1646623840000|2022-03-07 03:30:40|39.66|39.36|39.66|39.36|39.66|39.36|39.65|39.35|0
1646623860000|2022-03-07 03:31:00|39.75|39.45|39.75|39.45|39.76|39.46|39.75|39.45|0
1646623900000|2022-03-07 03:31:40|39.76|39.46|39.76|39.46|39.76|39.46|39.76|39.46|0
1646623940000|2022-03-07 03:32:20|39.75|39.45|39.75|39.45|39.76|39.46|39.75|39.45|0
1646623980000|2022-03-07 03:33:00|39.73|39.43|39.73|39.43|39.73|39.43|39.73|39.43|0
1646624040000|2022-03-07 03:34:00|39.66|39.36|39.66|39.36|39.66|39.36|39.66|39.36|0
1646624050000|2022-03-07 03:34:10|39.75|39.45|39.75|39.45|39.75|39.45|39.75|39.45|0
1646624110000|2022-03-07 03:35:10|39.73|39.43|39.74|39.44|39.74|39.44|39.73|39.43|0
1646624120000|2022-03-07 03:35:20|39.73|39.43|39.73|39.43|39.73|39.43|39.73|39.43|0
1646624200000|2022-03-07 03:36:40|39.74|39.44|39.74|39.44|39.74|39.44|39.74|39.44|0
1646624220000|2022-03-07 03:37:00|39.75|39.45|39.76|39.46|39.76|39.46|39.75|39.45|0
1646624230000|2022-03-07 03:37:10|39.78|39.48|39.78|39.48|39.78|39.48|39.78|39.48|0
1646624250000|2022-03-07 03:37:30|39.76|39.46|39.76|39.46|39.76|39.46|39.76|39.46|0
1646624280000|2022-03-07 03:38:00|39.78|39.48|39.78|39.48|39.78|39.48|39.78|39.48|0
1646624290000|2022-03-07 03:38:10|39.8|39.5|39.8|39.5|39.8|39.5|39.8|39.5|0
1646624310000|2022-03-07 03:38:30|39.78|39.48|39.78|39.48|39.78|39.48|39.78|39.48|0
1646624350000|2022-03-07 03:39:10|39.8|39.5|39.76|39.46|39.8|39.5|39.76|39.46|0
1646624380000|2022-03-07 03:39:40|39.75|39.45|39.75|39.45|39.75|39.45|39.75|39.45|0
1646624390000|2022-03-07 03:39:50|39.76|39.46|39.76|39.46|39.76|39.46|39.75|39.45|0
1646624400000|2022-03-07 03:40:00|39.75|39.45|39.75|39.45|39.75|39.45|39.75|39.45|0
1646624410000|2022-03-07 03:40:10|39.65|39.35|39.65|39.35|39.65|39.35|39.65|39.35|0
1646624430000|2022-03-07 03:40:30|39.75|39.45|39.75|39.45|39.75|39.45|39.75|39.45|0
1646624470000|2022-03-07 03:41:10|39.67|39.37|39.66|39.36|39.67|39.37|39.66|39.36|0
1646624490000|2022-03-07 03:41:30|39.75|39.45|39.75|39.45|39.76|39.46|39.75|39.45|0
1646624550000|2022-03-07 03:42:30|39.73|39.43|39.73|39.43|39.73|39.43|39.73|39.43|0
1646624600000|2022-03-07 03:43:20|39.76|39.46|39.78|39.48|39.94|39.64|39.76|39.46|9
1646624680000|2022-03-07 03:44:40|39.76|39.46|39.76|39.46|39.76|39.46|39.76|39.46|0
1646624690000|2022-03-07 03:44:50|39.78|39.48|39.78|39.48|39.78|39.48|39.78|39.48|0
1646624780000|2022-03-07 03:46:20|39.77|39.47|39.78|39.48|39.78|39.48|39.77|39.47|0
1646624790000|2022-03-07 03:46:30|39.77|39.47|39.76|39.46|39.78|39.48|39.76|39.46|0
1646624800000|2022-03-07 03:46:40|39.78|39.48|39.78|39.48|39.78|39.48|39.78|39.48|0
1646624840000|2022-03-07 03:47:20|39.77|39.47|39.77|39.47|39.77|39.47|39.77|39.47|0
1646624850000|2022-03-07 03:47:30|39.78|39.48|39.77|39.47|39.78|39.48|39.77|39.47|0
1646624860000|2022-03-07 03:47:40|39.73|39.43|39.73|39.43|39.73|39.43|39.73|39.43|0
1646624920000|2022-03-07 03:48:40|39.65|39.35|39.65|39.35|39.65|39.35|39.65|39.35|0
1646624930000|2022-03-07 03:48:50|39.72|39.42|39.72|39.42|39.72|39.42|39.72|39.42|0
1646624940000|2022-03-07 03:49:00|39.73|39.43|39.73|39.43|39.73|39.43|39.73|39.43|0
1646624960000|2022-03-07 03:49:20|39.72|39.42|39.72|39.42|39.72|39.42|39.72|39.42|0
1646624970000|2022-03-07 03:49:30|39.73|39.43|39.73|39.43|39.73|39.43|39.72|39.42|0
1646624980000|2022-03-07 03:49:40|39.66|39.36|39.65|39.35|39.66|39.36|39.65|39.35|0
1646625000000|2022-03-07 03:50:00|39.73|39.43|39.73|39.43|39.73|39.43|39.73|39.43|0
1646625060000|2022-03-07 03:51:00|39.75|39.45|39.75|39.45|39.75|39.45|39.75|39.45|0
1646625070000|2022-03-07 03:51:10|39.74|39.44|39.74|39.44|39.74|39.44|39.74|39.44|0
1646625090000|2022-03-07 03:51:30|39.75|39.45|39.75|39.45|39.75|39.45|39.75|39.45|0
1646625130000|2022-03-07 03:52:10|39.69|39.39|39.69|39.39|39.69|39.39|39.69|39.39|0
1646625240000|2022-03-07 03:54:00|39.58|39.28|39.58|39.28|39.58|39.28|39.58|39.28|0
1646625250000|2022-03-07 03:54:10|39.68|39.38|39.68|39.38|39.68|39.38|39.68|39.38|0
1646625270000|2022-03-07 03:54:30|39.67|39.37|39.67|39.37|39.68|39.38|39.67|39.37|0
1646625280000|2022-03-07 03:54:40|39.68|39.38|39.68|39.38|39.68|39.38|39.68|39.38|0
1646625290000|2022-03-07 03:54:50|39.67|39.37|39.68|39.38|39.68|39.38|39.67|39.37|0
1646625360000|2022-03-07 03:56:00|39.67|39.37|39.67|39.37|39.67|39.37|39.67|39.37|0
1646625450000|2022-03-07 03:57:30|39.71|39.41|39.71|39.41|39.71|39.41|39.71|39.41|0
1646625460000|2022-03-07 03:57:40|39.72|39.42|39.72|39.42|39.72|39.42|39.72|39.42|0
1646625520000|2022-03-07 03:58:40|39.74|39.44|39.74|39.44|39.74|39.44|39.74|39.44|0
1646625530000|2022-03-07 03:58:50|39.77|39.47|39.77|39.47|39.77|39.47|39.77|39.47|0
1646625540000|2022-03-07 03:59:00|39.76|39.46|39.76|39.46|39.76|39.46|39.76|39.46|0
1646625580000|2022-03-07 03:59:40|39.74|39.44|39.74|39.44|39.74|39.44|39.74|39.44|0
1646625640000|2022-03-07 04:00:40|39.73|39.43|39.73|39.43|39.73|39.43|39.73|39.43|0
1646625700000|2022-03-07 04:01:40|39.56|39.26|39.72|39.42|39.72|39.42|39.56|39.26|0
1646625720000|2022-03-07 04:02:00|39.73|39.43|39.73|39.43|39.73|39.43|39.73|39.43|0
1646625780000|2022-03-07 04:03:00|39.75|39.45|39.75|39.45|39.75|39.45|39.75|39.45|0
1646625800000|2022-03-07 04:03:20|39.76|39.46|39.76|39.46|39.76|39.46|39.76|39.46|0
1646625840000|2022-03-07 04:04:00|39.74|39.44|39.74|39.44|39.74|39.44|39.74|39.44|0
1646625890000|2022-03-07 04:04:50|39.75|39.45|39.75|39.45|39.75|39.45|39.75|39.45|0
1646625900000|2022-03-07 04:05:00|39.74|39.44|39.75|39.45|39.75|39.45|39.74|39.44|0
1646625920000|2022-03-07 04:05:20|39.74|39.44|39.74|39.44|39.74|39.44|39.74|39.44|0
1646626100000|2022-03-07 04:08:20|39.73|39.43|39.73|39.43|39.73|39.43|39.73|39.43|0
1646626110000|2022-03-07 04:08:30|39.74|39.44|39.74|39.44|39.74|39.44|39.74|39.44|0
1646626150000|2022-03-07 04:09:10|39.75|39.45|39.75|39.45|39.75|39.45|39.75|39.45|0
1646626160000|2022-03-07 04:09:20|39.89|39.59|39.75|39.45|39.89|39.59|39.75|39.45|9
1646626200000|2022-03-07 04:10:00|39.6|39.3|39.69|39.39|39.69|39.39|39.6|39.3|0
1646626210000|2022-03-07 04:10:10|39.75|39.45|39.75|39.45|39.75|39.45|39.75|39.45|0
1646626270000|2022-03-07 04:11:10|39.74|39.44|39.59|39.29|39.74|39.44|39.59|39.29|0
1646626280000|2022-03-07 04:11:20|39.73|39.43|39.73|39.43|39.73|39.43|39.73|39.43|0
1646626290000|2022-03-07 04:11:30|39.72|39.42|39.72|39.42|39.72|39.42|39.72|39.42|0
1646626300000|2022-03-07 04:11:40|39.73|39.43|39.73|39.43|39.73|39.43|39.73|39.43|0
1646626330000|2022-03-07 04:12:10|39.72|39.42|39.73|39.43|39.73|39.43|39.72|39.42|0
1646626340000|2022-03-07 04:12:20|39.75|39.45|39.75|39.45|39.75|39.45|39.75|39.45|1
1646626470000|2022-03-07 04:14:30|39.6|39.3|39.6|39.3|39.6|39.3|39.6|39.3|0
1646626480000|2022-03-07 04:14:40|39.75|39.45|39.75|39.45|39.75|39.45|39.75|39.45|0
1646626600000|2022-03-07 04:16:40|39.6|39.3|39.6|39.3|39.6|39.3|39.6|39.3|0
1646626610000|2022-03-07 04:16:50|39.74|39.44|39.74|39.44|39.74|39.44|39.74|39.44|0
1646626730000|2022-03-07 04:18:50|39.75|39.45|39.75|39.45|39.75|39.45|39.75|39.45|0
1646626740000|2022-03-07 04:19:00|39.74|39.44|39.74|39.44|39.74|39.44|39.74|39.44|0
1646626770000|2022-03-07 04:19:30|39.6|39.3|39.6|39.3|39.6|39.3|39.6|39.3|0
1646626780000|2022-03-07 04:19:40|39.74|39.44|39.74|39.44|39.74|39.44|39.74|39.44|0
1646626820000|2022-03-07 04:20:20|39.75|39.45|39.74|39.44|39.75|39.45|39.74|39.44|0
1646626830000|2022-03-07 04:20:30|39.75|39.45|39.59|39.29|39.75|39.45|39.59|39.29|0
1646626840000|2022-03-07 04:20:40|39.74|39.44|39.74|39.44|39.74|39.44|39.74|39.44|0
1646626890000|2022-03-07 04:21:30|39.77|39.47|39.77|39.47|39.77|39.47|39.77|39.47|0
1646626910000|2022-03-07 04:21:50|39.78|39.48|39.78|39.48|39.78|39.48|39.78|39.48|0
1646626920000|2022-03-07 04:22:00|39.75|39.5|39.75|39.5|39.75|39.5|39.75|39.5|0
1646626940000|2022-03-07 04:22:20|39.71|39.41|39.71|39.41|39.71|39.41|39.71|39.41|0
1646626990000|2022-03-07 04:23:10|39.72|39.42|39.72|39.42|39.72|39.42|39.72|39.42|0
1646627000000|2022-03-07 04:23:20|39.71|39.41|39.71|39.41|39.71|39.41|39.71|39.41|0
1646627090000|2022-03-07 04:24:50|39.66|39.36|39.66|39.36|39.66|39.36|39.66|39.36|0
1646627130000|2022-03-07 04:25:30|39.65|39.35|39.65|39.35|39.65|39.35|39.65|39.35|0
1646627270000|2022-03-07 04:27:50|39.66|39.36|39.66|39.36|39.66|39.36|39.66|39.36|0
1646627290000|2022-03-07 04:28:10|39.65|39.35|39.65|39.35|39.65|39.35|39.65|39.35|0
1646627300000|2022-03-07 04:28:20|39.66|39.36|39.65|39.35|39.66|39.36|39.65|39.35|0
1646627330000|2022-03-07 04:28:50|39.66|39.36|39.66|39.36|39.66|39.36|39.66|39.36|0
1646627340000|2022-03-07 04:29:00|39.65|39.35|39.65|39.35|39.65|39.35|39.65|39.35|0
1646627370000|2022-03-07 04:29:30|39.66|39.36|39.65|39.35|39.66|39.36|39.65|39.35|0
1646627450000|2022-03-07 04:30:50|39.66|39.36|39.66|39.36|39.66|39.36|39.66|39.36|0
1646627470000|2022-03-07 04:31:10|39.71|39.41|39.71|39.41|39.71|39.41|39.71|39.41|0
1646627530000|2022-03-07 04:32:10|39.65|39.35|39.64|39.34|39.65|39.35|39.64|39.34|0
1646627550000|2022-03-07 04:32:30|39.65|39.35|39.65|39.35|39.65|39.35|39.65|39.35|0
1646627570000|2022-03-07 04:32:50|39.66|39.36|39.66|39.36|39.66|39.36|39.66|39.36|0
1646627630000|2022-03-07 04:33:50|39.65|39.35|39.65|39.35|39.65|39.35|39.65|39.35|0
1646627650000|2022-03-07 04:34:10|39.66|39.36|39.66|39.36|39.66|39.36|39.66|39.36|0
1646627670000|2022-03-07 04:34:30|39.58|39.28|39.58|39.28|39.58|39.28|39.58|39.28|0
1646627680000|2022-03-07 04:34:40|39.66|39.36|39.66|39.36|39.66|39.36|39.66|39.36|0
1646627730000|2022-03-07 04:35:30|39.65|39.35|39.65|39.35|39.65|39.35|39.65|39.35|0
1646627880000|2022-03-07 04:38:00|39.66|39.36|39.66|39.36|39.66|39.36|39.66|39.36|0
1646627900000|2022-03-07 04:38:20|39.65|39.35|39.65|39.35|39.65|39.35|39.65|39.35|0
1646627950000|2022-03-07 04:39:10|39.66|39.36|39.66|39.36|39.66|39.36|39.66|39.36|0
1646627980000|2022-03-07 04:39:40|39.58|39.28|39.58|39.28|39.58|39.28|39.58|39.28|0
1646628000000|2022-03-07 04:40:00|39.66|39.36|39.66|39.36|39.66|39.36|39.66|39.36|0
1646628020000|2022-03-07 04:40:20|39.65|39.35|39.65|39.35|39.65|39.35|39.65|39.35|0
1646628030000|2022-03-07 04:40:30|39.66|39.36|39.65|39.35|39.66|39.36|39.65|39.35|0
1646628070000|2022-03-07 04:41:10|39.64|39.34|39.64|39.34|39.64|39.34|39.64|39.34|0
1646628080000|2022-03-07 04:41:20|39.65|39.35|39.65|39.35|39.65|39.35|39.65|39.35|0
1646628090000|2022-03-07 04:41:30|39.64|39.34|39.64|39.34|39.64|39.34|39.64|39.34|0
1646628100000|2022-03-07 04:41:40|39.65|39.35|39.65|39.35|39.65|39.35|39.65|39.35|0
1646628150000|2022-03-07 04:42:30|39.64|39.34|39.64|39.34|39.64|39.34|39.64|39.34|0
1646628160000|2022-03-07 04:42:40|39.65|39.35|39.65|39.35|39.65|39.35|39.65|39.35|0
1646628170000|2022-03-07 04:42:50|39.64|39.34|39.64|39.34|39.64|39.34|39.64|39.34|0
1646628180000|2022-03-07 04:43:00|39.65|39.35|39.65|39.35|39.65|39.35|39.65|39.35|0
1646628200000|2022-03-07 04:43:20|39.64|39.34|39.64|39.34|39.64|39.34|39.64|39.34|0
1646628250000|2022-03-07 04:44:10|39.57|39.27|39.57|39.27|39.57|39.27|39.57|39.27|0
1646628260000|2022-03-07 04:44:20|39.6|39.3|39.6|39.3|39.6|39.3|39.6|39.3|0
1646628270000|2022-03-07 04:44:30|39.61|39.31|39.61|39.31|39.61|39.31|39.61|39.31|0
1646628310000|2022-03-07 04:45:10|39.6|39.3|39.6|39.3|39.6|39.3|39.6|39.3|0
1646628350000|2022-03-07 04:45:50|39.61|39.31|39.6|39.3|39.61|39.31|39.6|39.3|0
1646628400000|2022-03-07 04:46:40|39.61|39.31|39.62|39.32|39.62|39.32|39.61|39.31|0
1646628970000|2022-03-07 04:56:10|39.6|39.3|39.6|39.3|39.6|39.3|39.6|39.3|0
1646629020000|2022-03-07 04:57:00|39.59|39.29|39.59|39.29|39.59|39.29|39.59|39.29|0
1646629030000|2022-03-07 04:57:10|39.6|39.3|39.6|39.3|39.6|39.3|39.6|39.3|0
1646629060000|2022-03-07 04:57:40|39.59|39.29|39.59|39.29|39.59|39.29|39.59|39.29|0
1646629090000|2022-03-07 04:58:10|39.6|39.3|39.6|39.3|39.6|39.3|39.6|39.3|0
1646629100000|2022-03-07 04:58:20|39.59|39.29|39.59|39.29|39.59|39.29|39.59|39.29|0
1646629130000|2022-03-07 04:58:50|39.58|39.28|39.53|39.23|39.58|39.28|39.52|39.22|0
1646629140000|2022-03-07 04:59:00|39.52|39.22|39.52|39.22|39.52|39.22|39.52|39.22|0
1646629160000|2022-03-07 04:59:20|39.53|39.23|39.53|39.23|39.53|39.23|39.53|39.23|0
1646629170000|2022-03-07 04:59:30|39.52|39.22|39.52|39.22|39.52|39.22|39.52|39.22|0
1646629180000|2022-03-07 04:59:40|39.53|39.23|39.53|39.23|39.53|39.23|39.53|39.23|0
1646629190000|2022-03-07 04:59:50|39.52|39.22|39.52|39.22|39.52|39.22|39.52|39.22|0
1646629200000|2022-03-07 05:00:00|39.53|39.23|39.53|39.23|39.53|39.23|39.53|39.23|0
1646629300000|2022-03-07 05:01:40|39.54|39.24|39.54|39.24|39.54|39.24|39.54|39.24|0
1646629310000|2022-03-07 05:01:50|39.53|39.23|39.53|39.23|39.53|39.23|39.53|39.23|0
1646629340000|2022-03-07 05:02:20|39.55|39.25|39.55|39.25|39.55|39.25|39.55|39.25|0
1646629560000|2022-03-07 05:06:00|39.65|39.35|39.65|39.35|39.65|39.35|39.65|39.35|0
1646629580000|2022-03-07 05:06:20|39.62|39.32|39.62|39.32|39.62|39.32|39.62|39.32|0
1646629780000|2022-03-07 05:09:40|39.61|39.31|39.62|39.32|39.62|39.32|39.61|39.31|0
1646629790000|2022-03-07 05:09:50|39.61|39.31|39.61|39.31|39.62|39.32|39.61|39.31|0
1646629800000|2022-03-07 05:10:00|39.62|39.32|39.61|39.31|39.62|39.32|39.61|39.31|0
1646629830000|2022-03-07 05:10:30|||||||||1
1646629920000|2022-03-07 05:12:00|39.58|39.33|39.61|39.31|39.61|39.33|39.58|39.31|0
1646629940000|2022-03-07 05:12:20|39.58|39.33|39.58|39.33|39.61|39.33|39.58|39.31|0
1646629990000|2022-03-07 05:13:10|39.57|39.32|39.58|39.33|39.58|39.33|39.57|39.32|1
1646630010000|2022-03-07 05:13:30|39.78|39.48|39.56|39.31|39.78|39.48|39.56|39.31|47
1646630050000|2022-03-07 05:14:10|39.55|39.3|39.56|39.26|39.56|39.3|39.55|39.26|1
1646630070000|2022-03-07 05:14:30|39.54|39.24|39.54|39.24|39.54|39.24|39.54|39.24|0
1646630080000|2022-03-07 05:14:40|39.55|39.25|39.54|39.24|39.55|39.25|39.54|39.24|0
1646630090000|2022-03-07 05:14:50|39.57|39.27|39.57|39.27|39.57|39.27|39.57|39.27|0
1646630100000|2022-03-07 05:15:00|39.55|39.25|39.54|39.24|39.55|39.25|39.54|39.24|0
1646630110000|2022-03-07 05:15:10|39.43|39.18|39.39|39.09|39.43|39.18|39.39|39.09|3
1646630120000|2022-03-07 05:15:20|39.4|39.1|39.39|39.09|39.4|39.1|39.39|39.09|0
1646630160000|2022-03-07 05:16:00|39.37|39.07|39.16|38.86|39.37|39.07|39.16|38.86|0
1646630170000|2022-03-07 05:16:10|39.29|38.99|39.29|38.99|39.29|38.99|39.29|38.99|0
1646630190000|2022-03-07 05:16:30|39.3|39|39.3|39|39.3|39|39.3|39|0
1646630200000|2022-03-07 05:16:40|39.34|39.04|39.31|39.01|39.5|39.2|39.31|39.01|12
1646630220000|2022-03-07 05:17:00|39.48|39.18|39.33|39.03|39.48|39.18|39.33|39.03|20
1646630240000|2022-03-07 05:17:20|39.34|39.04|39.34|39.04|39.34|39.04|39.34|39.04|0
1646630250000|2022-03-07 05:17:30|39.33|39.03|39.33|39.03|39.34|39.04|39.33|39.03|0
1646630260000|2022-03-07 05:17:40|39.51|39.21|39.33|39.03|39.51|39.21|39.33|39.03|11
1646630280000|2022-03-07 05:18:00|39.32|39.02|39.32|39.02|39.32|39.02|39.32|39.02|6
1646630290000|2022-03-07 05:18:10|39.31|39.01|39.31|39.01|39.32|39.02|39.31|39.01|0
1646630330000|2022-03-07 05:18:50|||||||||1
1646630430000|2022-03-07 05:20:30|39.3|39|39.3|39|39.3|39|39.3|39|0
1646630440000|2022-03-07 05:20:40|39.31|39.01|39.3|39|39.31|39.01|39.3|39|0
1646630450000|2022-03-07 05:20:50|39.31|39.01|39.31|39.01|39.31|39.01|39.31|39.01|0
1646630460000|2022-03-07 05:21:00|39.3|39|39.3|39|39.31|39.01|39.3|39|0
1646630470000|2022-03-07 05:21:10|39.27|39.02|39.27|39.02|39.3|39.02|39.27|39|0
1646630480000|2022-03-07 05:21:20|39.3|39|39.26|38.96|39.3|39.02|39.26|38.96|0
1646630510000|2022-03-07 05:21:50|39.27|38.97|39.23|38.98|39.27|38.98|39.23|38.96|0
1646630540000|2022-03-07 05:22:20|39.26|38.96|39.26|38.96|39.26|38.96|39.26|38.96|0
1646630560000|2022-03-07 05:22:40|39.27|38.97|39.27|38.97|39.27|38.97|39.26|38.96|0
1646630640000|2022-03-07 05:24:00|39.23|38.98|39.23|38.98|39.23|38.98|39.23|38.98|0
1646630710000|2022-03-07 05:25:10|39.27|39.02|39.27|39.02|39.27|39.02|39.27|39.02|0
1646630750000|2022-03-07 05:25:50|39.31|39.01|39.31|39.01|39.31|39.01|39.31|39.01|3
1646630790000|2022-03-07 05:26:30||39.06||39.06||39.06||39.06|0
1646630820000|2022-03-07 05:27:00|39.2|38.95|39.2|38.95|39.2|38.95|39.2|38.95|0
1646630940000|2022-03-07 05:29:00|39.05|38.8|39.05|38.8|39.05|38.8|39.05|38.8|0
1646630950000|2022-03-07 05:29:10|39.25|39|39.25|39|39.25|39|39.25|39|0
1646630970000|2022-03-07 05:29:30|39.31|39.01|39.35|39.05|39.35|39.05|39.31|39.01|10
1646631000000|2022-03-07 05:30:00|39.39|39.09|39.39|39.09|39.39|39.09|39.39|39.09|0
1646631060000|2022-03-07 05:31:00|39.38|39.08|39.38|39.08|39.38|39.08|39.38|39.08|0
1646631070000|2022-03-07 05:31:10|39.4|39.1|39.4|39.1|39.4|39.1|39.4|39.1|0
1646631090000|2022-03-07 05:31:30|39.49|39.19|39.49|39.19|39.49|39.19|39.49|39.19|0
1646631150000|2022-03-07 05:32:30|39.4|39.1|39.4|39.1|39.4|39.1|39.4|39.1|0
1646631210000|2022-03-07 05:33:30|39.47|39.17|39.47|39.17|39.47|39.17|39.47|39.17|0
1646631270000|2022-03-07 05:34:30|39.49|39.19|39.49|39.19|39.49|39.19|39.49|39.19|0
1646631310000|2022-03-07 05:35:10|39.52|39.22|39.54|39.24|39.54|39.24|39.52|39.22|0
1646631330000|2022-03-07 05:35:30|39.55|39.25|39.55|39.25|39.55|39.25|39.55|39.25|1
1646631340000|2022-03-07 05:35:40|39.52|39.22|39.52|39.22|39.52|39.22|39.52|39.22|0
1646631390000|2022-03-07 05:36:30|39.22|38.92|39.22|38.92|39.22|38.92|39.22|38.92|0
1646631400000|2022-03-07 05:36:40|39.52|39.22|39.52|39.22|39.52|39.22|39.52|39.22|0
1646631480000|2022-03-07 05:38:00|39.5|39.2|39.5|39.2|39.5|39.2|39.5|39.2|0
1646631570000|2022-03-07 05:39:30|39.48|39.18|39.48|39.18|39.48|39.18|39.48|39.18|0
1646631600000|2022-03-07 05:40:00|39.47|39.17|39.48|39.18|39.48|39.18|39.47|39.17|0
1646631640000|2022-03-07 05:40:40|39.49|39.19|39.5|39.2|39.5|39.2|39.49|39.19|0
1646631650000|2022-03-07 05:40:50|39.49|39.19|39.49|39.19|39.49|39.19|39.49|39.19|0
1646631660000|2022-03-07 05:41:00|39.5|39.2|39.5|39.2|39.5|39.2|39.49|39.19|0
1646631730000|2022-03-07 05:42:10|39.49|39.19|39.5|39.2|39.5|39.2|39.49|39.19|0
1646631840000|2022-03-07 05:44:00|39.48|39.18|39.48|39.18|39.48|39.18|39.48|39.18|0
1646631970000|2022-03-07 05:46:10|39.5|39.2|39.5|39.2|39.5|39.2|39.5|39.2|0
1646632090000|2022-03-07 05:48:10|39.2|38.9|39.2|38.9|39.2|38.9|39.2|38.9|0
1646632110000|2022-03-07 05:48:30|39.5|39.2|39.5|39.2|39.5|39.2|39.5|39.2|0
1646632170000|2022-03-07 05:49:30|39.48|39.18|39.48|39.18|39.48|39.18|39.48|39.18|0
1646632280000|2022-03-07 05:51:20|39.5|39.2|39.5|39.2|39.5|39.2|39.5|39.2|0
1646632410000|2022-03-07 05:53:30|39.2|38.9|39.2|38.9|39.2|38.9|39.2|38.9|0
1646632420000|2022-03-07 05:53:40|39.5|39.2|39.5|39.2|39.5|39.2|39.5|39.2|0
1646632550000|2022-03-07 05:55:50|39.49|39.19|39.49|39.19|39.49|39.19|39.49|39.19|0
1646632620000|2022-03-07 05:57:00|39.48|39.18|39.48|39.18|39.48|39.18|39.48|39.18|0
1646632650000|2022-03-07 05:57:30|39.47|39.17|39.48|39.18|39.48|39.18|39.47|39.17|0
1646632800000|2022-03-07 06:00:00|39.5|39.2|39.5|39.2|39.5|39.2|39.5|39.2|0
1646632860000|2022-03-07 06:01:00|39.2|38.9|39.2|38.9|39.2|38.9|39.2|38.9|0
1646632870000|2022-03-07 06:01:10|39.48|39.18|39.48|39.18|39.48|39.18|39.48|39.18|0
1646632930000|2022-03-07 06:02:10|39.5|39.2|39.5|39.2|39.5|39.2|39.5|39.2|0
1646633010000|2022-03-07 06:03:30|39.84|39.54|39.84|39.54|39.84|39.54|39.84|39.54|0
1646633130000|2022-03-07 06:05:30|39.63|39.33|39.63|39.33|39.63|39.33|39.63|39.33|0
1646633200000|2022-03-07 06:06:40|39.56|39.26|39.56|39.26|39.56|39.26|39.56|39.26|0
1646633290000|2022-03-07 06:08:10|39.55|39.25|39.55|39.25|39.55|39.25|39.55|39.25|0
1646633320000|2022-03-07 06:08:40|39.31|39.01|39.55|39.25|39.55|39.25|39.31|39.01|0
1646633330000|2022-03-07 06:08:50|39.52|39.22|39.52|39.22|39.52|39.22|39.52|39.22|0
1646633460000|2022-03-07 06:11:00|39.5|39.2|39.5|39.2|39.5|39.2|39.5|39.2|0
1646633530000|2022-03-07 06:12:10|39.49|39.19|39.49|39.19|39.49|39.19|39.49|39.19|0
1646633650000|2022-03-07 06:14:10|39.51|39.21|39.51|39.21|39.51|39.21|39.51|39.21|0
1646633800000|2022-03-07 06:16:40|39.34|39.04|39.34|39.04|39.34|39.04|39.34|39.04|0
1646633870000|2022-03-07 06:17:50|39.68|39.38|39.68|39.38|39.68|39.38|39.68|39.38|0
1646633880000|2022-03-07 06:18:00|39.6|39.3|39.6|39.3|39.6|39.3|39.6|39.3|0
1646633890000|2022-03-07 06:18:10|39.62|39.32|39.62|39.32|39.62|39.32|39.62|39.32|0
1646633920000|2022-03-07 06:18:40|39.64|39.34|39.64|39.34|39.64|39.34|39.64|39.34|0
1646633940000|2022-03-07 06:19:00|39.65|39.35|39.65|39.35|39.65|39.35|39.65|39.35|0
1646633970000|2022-03-07 06:19:30|39.64|39.34|39.64|39.34|39.64|39.34|39.64|39.34|0
1646634000000|2022-03-07 06:20:00|39.66|39.36|39.66|39.36|39.66|39.36|39.66|39.36|0
1646634030000|2022-03-07 06:20:30|39.64|39.34|39.64|39.34|39.64|39.34|39.64|39.34|0
1646634040000|2022-03-07 06:20:40|39.62|39.32|39.62|39.32|39.62|39.32|39.62|39.32|0
1646634060000|2022-03-07 06:21:00|39.64|39.34|39.64|39.34|39.64|39.34|39.64|39.34|0
1646634120000|2022-03-07 06:22:00|39.62|39.32|39.62|39.32|39.62|39.32|39.62|39.32|0
1646634180000|2022-03-07 06:23:00|39.64|39.34|39.64|39.34|39.64|39.34|39.64|39.34|0
1646634280000|2022-03-07 06:24:40|39.53|39.23|39.53|39.23|39.53|39.23|39.53|39.23|0
1646634420000|2022-03-07 06:27:00|39.51|39.21|39.51|39.21|39.51|39.21|39.51|39.21|0
1646634490000|2022-03-07 06:28:10|39.49|39.19|39.49|39.19|39.49|39.19|39.49|39.19|0
1646634550000|2022-03-07 06:29:10|39.47|39.17|39.47|39.17|39.47|39.17|39.47|39.17|0
1646634650000|2022-03-07 06:30:50|39.46|39.16|39.47|39.17|39.47|39.17|39.46|39.16|0
1646634660000|2022-03-07 06:31:00|39.46|39.16|39.46|39.16|39.46|39.16|39.46|39.16|0
1646634690000|2022-03-07 06:31:30|39.41|39.11|39.41|39.11|39.41|39.11|39.41|39.11|0
1646634710000|2022-03-07 06:31:50|39.4|39.1|39.41|39.11|39.41|39.11|39.4|39.1|0
1646634730000|2022-03-07 06:32:10|39.4|39.1|39.41|39.11|39.41|39.11|39.4|39.1|0
1646634870000|2022-03-07 06:34:30|39.43|39.13|39.43|39.13|39.43|39.13|39.43|39.13|0
1646635110000|2022-03-07 06:38:30|39.47|39.17|39.47|39.17|39.47|39.17|39.47|39.17|0
1646635120000|2022-03-07 06:38:40|39.49|39.19|39.49|39.19|39.49|39.19|39.49|39.19|0
1646635210000|2022-03-07 06:40:10|39.51|39.21|39.51|39.21|39.51|39.21|39.51|39.21|0
1646635270000|2022-03-07 06:41:10|39.49|39.19|39.49|39.19|39.49|39.19|39.49|39.19|0
1646635330000|2022-03-07 06:42:10|39.47|39.17|39.47|39.17|39.47|39.17|39.47|39.17|0
1646635380000|2022-03-07 06:43:00|39.49|39.19|39.49|39.19|39.49|39.19|39.49|39.19|0
1646635410000|2022-03-07 06:43:30|39.51|39.21|39.51|39.21|39.51|39.21|39.51|39.21|0
1646635420000|2022-03-07 06:43:40|39.43|39.13|39.43|39.13|39.43|39.13|39.43|39.13|0
1646635440000|2022-03-07 06:44:00|39.51|39.21|39.51|39.21|39.51|39.21|39.51|39.21|0
1646635470000|2022-03-07 06:44:30|39.24|38.94|39.24|38.94|39.24|38.94|39.24|38.94|0
1646635480000|2022-03-07 06:44:40|39.51|39.21|39.51|39.21|39.51|39.21|39.51|39.21|0
1646635510000|2022-03-07 06:45:10|39.53|39.23|39.53|39.23|39.53|39.23|39.53|39.23|0
1646635740000|2022-03-07 06:49:00|39.52|39.22|39.52|39.22|39.52|39.22|39.52|39.22|0
1646635800000|2022-03-07 06:50:00|39.51|39.21|39.51|39.21|39.51|39.21|39.51|39.21|0
1646635810000|2022-03-07 06:50:10|39.49|39.19|39.49|39.19|39.49|39.19|39.49|39.19|0
1646635830000|2022-03-07 06:50:30|39.56|39.26|39.56|39.26|39.56|39.26|39.56|39.26|0
1646635880000|2022-03-07 06:51:20|39.57|39.27|39.57|39.27|39.57|39.27|39.57|39.27|0
1646635910000|2022-03-07 06:51:50|39.58|39.28|39.59|39.29|39.59|39.29|39.58|39.28|0
1646635930000|2022-03-07 06:52:10|39.6|39.3|39.61|39.31|39.61|39.31|39.59|39.29|0
1646635950000|2022-03-07 06:52:30|39.6|39.3|39.58|39.28|39.6|39.3|39.58|39.28|0
1646635970000|2022-03-07 06:52:50|39.59|39.29|39.6|39.3|39.6|39.3|39.59|39.29|0
1646636050000|2022-03-07 06:54:10|39.59|39.29|39.59|39.29|39.6|39.3|39.59|39.29|0
1646636060000|2022-03-07 06:54:20|39.6|39.3|39.6|39.3|39.6|39.3|39.6|39.3|0
1646636070000|2022-03-07 06:54:30|39.59|39.29|39.6|39.3|39.6|39.3|39.59|39.29|0
1646636100000|2022-03-07 06:55:00|39.61|39.31|39.62|39.32|39.62|39.32|39.61|39.31|0
1646636110000|2022-03-07 06:55:10|39.6|39.35|39.6|39.35|39.6|39.35|39.6|39.35|0
1646636150000|2022-03-07 06:55:50|39.57|39.32|39.4|39.15|39.57|39.32|39.4|39.15|0
1646636160000|2022-03-07 06:56:00|39.31|39.23|39.31|39.23|39.31|39.23|39.31|39.23|0
1646636170000|2022-03-07 06:56:10|39.29|39.21|39.29|39.21|39.29|39.21|39.29|39.21|0
1646636190000|2022-03-07 06:56:30|39.26|39.18|39.26|39.18|39.26|39.18|39.26|39.18|0
1646636210000|2022-03-07 06:56:50|39.48|39.23|39.67|39.42|39.67|39.42|39.48|39.23|0
1646636220000|2022-03-07 06:57:00|39.63|39.38|39.63|39.38|39.63|39.38|39.63|39.38|0
1646636230000|2022-03-07 06:57:10|39.48|39.23|39.48|39.23|39.48|39.23|39.48|39.23|0
1646636240000|2022-03-07 06:57:20|39.33|39.08|39.33|39.08|39.33|39.08|39.33|39.08|0
1646636260000|2022-03-07 06:57:40|39.48|39.23|39.48|39.23|39.48|39.23|39.48|39.23|0
1646636270000|2022-03-07 06:57:50|39.39|39.31|39.39|39.31|39.39|39.31|39.39|39.31|0
1646636290000|2022-03-07 06:58:10|39.5|39.42|39.5|39.42|39.5|39.42|39.5|39.42|0
1646636320000|2022-03-07 06:58:40|39.51|39.43|39.59|39.29|39.59|39.43|39.51|39.29|13
1646636350000|2022-03-07 06:59:10|39.58|39.33|39.58|39.33|39.58|39.33|39.58|39.33|0
1646636360000|2022-03-07 06:59:20||39.5||39.5||39.5||39.5|0
1646636390000|2022-03-07 06:59:50|39.66|39.36|39.66|39.36|39.66|39.36|39.66|39.36|20
1646636400000|2022-03-07 07:00:00|39.65|39.35|39.4|39.32|39.65|39.46|39.4|39.32|15
1646636410000|2022-03-07 07:00:10|39.39|39.31|39.43|39.18|39.47|39.31|39.39|39.16|21
1646636420000|2022-03-07 07:00:20|39.45|39.15|39.44|39.19|39.45|39.19|39.43|39.15|0
1646636430000|2022-03-07 07:00:30|39.34|39.26|39.34|39.26|39.34|39.26|39.34|39.26|0
1646636440000|2022-03-07 07:00:40|39.35|39.27|39.35|39.27|39.35|39.27|39.35|39.27|0
1646636460000|2022-03-07 07:01:00|39.34|39.26|39.34|39.26|39.34|39.26|39.34|39.26|0
1646636490000|2022-03-07 07:01:30|39.24|39.16|39.24|39.16|39.32|39.16|39.24|39.07|20
1646636500000|2022-03-07 07:01:40|39.25|39.17|39.26|39.18|39.39|39.21|39.25|39.1|9
1646636510000|2022-03-07 07:01:50|39.28|39.2|39.28|39.2|39.29|39.21|39.28|39.2|0
1646636520000|2022-03-07 07:02:00|39.29|39.21|39.37|39.12|39.37|39.21|39.26|39.1|1
1646636530000|2022-03-07 07:02:10|39.29|39.21|39.3|39.22|39.3|39.22|39.29|39.21|0
1646636540000|2022-03-07 07:02:20|39.29|39.21|39.46|39.38|39.57|39.38|39.29|39.15|0
1646636550000|2022-03-07 07:02:30|39.54|39.29|39.43|39.35|39.61|39.43|39.43|39.25|0
1646636560000|2022-03-07 07:02:40|39.44|39.36|39.44|39.36|39.53|39.45|39.44|39.36|6
1646636570000|2022-03-07 07:02:50|39.45|39.37|39.42|39.34|39.45|39.37|39.42|39.34|0
1646636580000|2022-03-07 07:03:00|39.53|39.28|39.5|39.25|39.53|39.34|39.39|39.22|1
1646636590000|2022-03-07 07:03:10|39.42|39.34|39.53|39.45|39.53|39.45|39.42|39.34|4
1646636600000|2022-03-07 07:03:20|39.52|39.44|39.49|39.41|39.52|39.44|39.49|39.41|0
1646636610000|2022-03-07 07:03:30|39.59|39.34|39.67|39.42|39.67|39.42|39.49|39.34|6
1646636620000|2022-03-07 07:03:40|39.59|39.51|39.58|39.5|39.59|39.51|39.58|39.5|0
1646636630000|2022-03-07 07:03:50|39.59|39.51|39.65|39.57|39.65|39.57|39.58|39.5|3
1646636640000|2022-03-07 07:04:00|39.66|39.58|39.69|39.61|39.69|39.61|39.66|39.58|1
1646636650000|2022-03-07 07:04:10|39.64|39.56|39.78|39.53|39.78|39.62|39.64|39.49|6
1646636660000|2022-03-07 07:04:20|39.7|39.62|39.74|39.66|39.74|39.66|39.7|39.62|0
1646636680000|2022-03-07 07:04:40|39.8|39.55|39.73|39.48|39.8|39.55|39.73|39.48|20
1646636700000|2022-03-07 07:05:00|39.75|39.5|39.9|39.65|39.92|39.65|39.71|39.5|1
1646636710000|2022-03-07 07:05:10|39.92|39.67|39.84|39.76|39.93|39.76|39.84|39.67|0
1646636720000|2022-03-07 07:05:20|39.92|39.67|39.89|39.64|39.92|39.76|39.81|39.64|0
1646636730000|2022-03-07 07:05:30|39.79|39.71|39.68|39.6|39.79|39.71|39.68|39.6|0
1646636750000|2022-03-07 07:05:50|39.79|39.71|39.79|39.54|39.88|39.71|39.71|39.54|0
1646636760000|2022-03-07 07:06:00|39.71|39.63|39.79|39.54|39.81|39.65|39.71|39.54|0
1646636770000|2022-03-07 07:06:10|39.87|39.62|39.79|39.54|39.88|39.63|39.77|39.52|0
1646636780000|2022-03-07 07:06:20|39.73|39.65|39.82|39.57|39.82|39.65|39.73|39.56|0
1646636790000|2022-03-07 07:06:30|39.74|39.66|39.85|39.6|39.85|39.69|39.74|39.57|3
1646636800000|2022-03-07 07:06:40|39.76|39.68|39.78|39.53|39.83|39.68|39.72|39.53|10
1646636810000|2022-03-07 07:06:50|39.79|39.54|39.78|39.53|39.79|39.54|39.78|39.53|0
1646636820000|2022-03-07 07:07:00|39.79|39.54|39.79|39.54|39.79|39.54|39.79|39.54|0
1646636830000|2022-03-07 07:07:10|39.7|39.62|39.71|39.41|39.85|39.62|39.62|39.41|10
1646636840000|2022-03-07 07:07:20|39.69|39.44|39.71|39.41|39.71|39.45|39.69|39.41|0
1646636850000|2022-03-07 07:07:30|39.69|39.44|39.6|39.35|39.71|39.51|39.53|39.34|2
1646636860000|2022-03-07 07:07:40|39.51|39.43|39.57|39.27|39.59|39.44|39.49|39.27|4
1646636870000|2022-03-07 07:07:50|39.55|39.3|39.55|39.3|39.57|39.32|39.55|39.27|0
1646636880000|2022-03-07 07:08:00|39.57|39.27|39.53|39.23|39.57|39.3|39.52|39.22|0
1646636890000|2022-03-07 07:08:10|39.52|39.22|39.56|39.26|39.6|39.3|39.52|39.22|0
1646636900000|2022-03-07 07:08:20|39.57|39.27|39.55|39.3|39.57|39.3|39.55|39.26|0
1646636910000|2022-03-07 07:08:30|39.57|39.27|39.56|39.26|39.57|39.27|39.53|39.23|0
1646636920000|2022-03-07 07:08:40|39.55|39.25|39.55|39.3|39.57|39.3|39.53|39.23|0
1646636930000|2022-03-07 07:08:50|39.57|39.32|39.58|39.33|39.58|39.33|39.55|39.3|0
1646636940000|2022-03-07 07:09:00|39.57|39.32|39.57|39.32|39.57|39.32|39.55|39.3|0
1646636960000|2022-03-07 07:09:20|39.55|39.3|39.57|39.32|39.57|39.32|39.55|39.3|0
1646636970000|2022-03-07 07:09:30|39.49|39.41|39.47|39.39|39.49|39.41|39.47|39.39|0
1646636990000|2022-03-07 07:09:50|39.52|39.44|39.63|39.38|39.63|39.46|39.52|39.38|9
1646637000000|2022-03-07 07:10:00|39.65|39.57|39.57|39.49|39.65|39.57|39.56|39.4|2
1646637010000|2022-03-07 07:10:10|39.59|39.51|39.59|39.51|39.59|39.51|39.59|39.51|0
1646637020000|2022-03-07 07:10:20|||||||||1
1646637030000|2022-03-07 07:10:30|39.58|39.5|39.52|39.44|39.58|39.5|39.51|39.43|47
1646637040000|2022-03-07 07:10:40|39.51|39.43|39.47|39.39|39.58|39.43|39.46|39.33|10
1646637050000|2022-03-07 07:10:50|39.46|39.38|39.4|39.32|39.46|39.38|39.4|39.32|8
1646637070000|2022-03-07 07:11:10|39.41|39.33|39.49|39.41|39.54|39.41|39.41|39.29|3
1646637080000|2022-03-07 07:11:20|39.53|39.45|39.52|39.44|39.53|39.45|39.52|39.44|0
1646637090000|2022-03-07 07:11:30|39.5|39.42|39.53|39.45|39.53|39.45|39.5|39.42|0
1646637100000|2022-03-07 07:11:40|39.52|39.44|39.51|39.43|39.52|39.44|39.5|39.42|0
1646637110000|2022-03-07 07:11:50|39.5|39.42|39.53|39.45|39.53|39.45|39.5|39.42|0
1646637120000|2022-03-07 07:12:00|39.54|39.46|39.53|39.45|39.54|39.46|39.53|39.45|0
1646637130000|2022-03-07 07:12:10|39.54|39.46|39.51|39.43|39.54|39.46|39.49|39.41|5
1646637140000|2022-03-07 07:12:20|39.53|39.45|39.54|39.46|39.54|39.46|39.53|39.45|1
1646637150000|2022-03-07 07:12:30|39.53|39.45|39.53|39.45|39.54|39.46|39.53|39.45|1
1646637160000|2022-03-07 07:12:40|39.52|39.44|39.48|39.4|39.52|39.44|39.47|39.39|1
1646637170000|2022-03-07 07:12:50|39.49|39.41|39.51|39.43|39.53|39.45|39.49|39.41|0
1646637180000|2022-03-07 07:13:00|39.49|39.41|39.49|39.41|39.49|39.41|39.49|39.41|0
1646637190000|2022-03-07 07:13:10|39.48|39.4|39.48|39.4|39.49|39.41|39.48|39.4|1
1646637200000|2022-03-07 07:13:20|39.49|39.41|39.48|39.4|39.49|39.41|39.48|39.4|0
1646637210000|2022-03-07 07:13:30|39.49|39.41|39.48|39.4|39.49|39.41|39.48|39.4|10
1646637220000|2022-03-07 07:13:40|39.47|39.39|39.42|39.34|39.47|39.39|39.42|39.34|0
1646637230000|2022-03-07 07:13:50|39.44|39.36|39.49|39.41|39.49|39.41|39.44|39.36|7
1646637240000|2022-03-07 07:14:00|39.48|39.4|39.48|39.4|39.48|39.4|39.48|39.4|0
1646637250000|2022-03-07 07:14:10|39.47|39.39|39.47|39.39|39.47|39.39|39.47|39.39|0
1646637260000|2022-03-07 07:14:20|39.46|39.38|39.44|39.36|39.46|39.38|39.44|39.36|2
1646637270000|2022-03-07 07:14:30|39.48|39.4|39.48|39.4|39.49|39.41|39.48|39.4|1
1646637280000|2022-03-07 07:14:40|39.49|39.41|39.49|39.41|39.49|39.41|39.49|39.41|0
1646637290000|2022-03-07 07:14:50|39.48|39.4|39.49|39.41|39.49|39.41|39.48|39.4|1
1646637300000|2022-03-07 07:15:00|39.48|39.4|39.43|39.35|39.48|39.4|39.43|39.35|10
1646637320000|2022-03-07 07:15:20|39.42|39.34|39.38|39.3|39.42|39.34|39.38|39.3|6
1646637330000|2022-03-07 07:15:30|39.37|39.29|39.27|39.19|39.37|39.29|39.27|39.19|9
1646637340000|2022-03-07 07:15:40|39.29|39.21|39.32|39.24|39.32|39.24|39.27|39.19|0
1646637350000|2022-03-07 07:15:50|39.37|39.29|39.34|39.26|39.38|39.3|39.34|39.26|2
1646637360000|2022-03-07 07:16:00|39.36|39.28|39.36|39.28|39.36|39.28|39.34|39.26|0
1646637370000|2022-03-07 07:16:10|39.37|39.29|39.37|39.29|39.38|39.3|39.37|39.29|2
1646637380000|2022-03-07 07:16:20|39.38|39.3|39.37|39.29|39.38|39.3|39.37|39.29|0
1646637390000|2022-03-07 07:16:30|39.36|39.28|39.34|39.26|39.36|39.28|39.34|39.26|0
1646637400000|2022-03-07 07:16:40|39.32|39.24|39.32|39.24|39.32|39.24|39.32|39.24|10
1646637410000|2022-03-07 07:16:50|39.31|39.23|39.39|39.31|39.39|39.31|39.31|39.23|4
1646637420000|2022-03-07 07:17:00|39.38|39.3|39.37|39.29|39.42|39.34|39.37|39.29|92
1646637430000|2022-03-07 07:17:10|39.35|39.27|39.32|39.24|39.35|39.27|39.29|39.21|20
1646637440000|2022-03-07 07:17:20|39.31|39.23|39.35|39.27|39.35|39.27|39.31|39.23|8
1646637450000|2022-03-07 07:17:30|39.34|39.26|39.33|39.25|39.35|39.27|39.33|39.25|56
1646637460000|2022-03-07 07:17:40|39.34|39.26|39.34|39.26|39.34|39.26|39.33|39.25|2
1646637470000|2022-03-07 07:17:50|39.3|39.22|39.3|39.22|39.31|39.23|39.3|39.22|6
1646637480000|2022-03-07 07:18:00|39.31|39.23|39.31|39.23|39.31|39.23|39.3|39.22|0
1646637490000|2022-03-07 07:18:10|39.32|39.24|39.32|39.24|39.32|39.24|39.32|39.24|2
1646637500000|2022-03-07 07:18:20|39.34|39.26|39.32|39.24|39.34|39.26|39.32|39.24|0
1646637510000|2022-03-07 07:18:30|39.33|39.25|39.32|39.24|39.33|39.25|39.32|39.24|10
1646637520000|2022-03-07 07:18:40|39.33|39.25|39.37|39.29|39.37|39.29|39.33|39.25|1
1646637530000|2022-03-07 07:18:50|39.33|39.25|39.42|39.34|39.44|39.36|39.33|39.25|11
1646637540000|2022-03-07 07:19:00|39.41|39.33|39.41|39.33|39.42|39.34|39.41|39.33|0
1646637550000|2022-03-07 07:19:10|39.42|39.34|39.42|39.34|39.42|39.34|39.41|39.33|0
1646637560000|2022-03-07 07:19:20|39.41|39.33|39.47|39.39|39.47|39.39|39.41|39.33|11
1646637570000|2022-03-07 07:19:30|39.46|39.38|39.42|39.34|39.46|39.38|39.42|39.34|0
1646637590000|2022-03-07 07:19:50|39.41|39.33|39.41|39.33|39.41|39.33|39.41|39.33|0
1646637600000|2022-03-07 07:20:00|39.37|39.29|39.37|39.29|39.42|39.34|39.37|39.29|10
1646637610000|2022-03-07 07:20:10|39.38|39.3|39.39|39.31|39.39|39.31|39.37|39.29|1
1646637620000|2022-03-07 07:20:20|39.43|39.35|39.4|39.32|39.47|39.39|39.38|39.3|70
1646637630000|2022-03-07 07:20:30|39.41|39.33|39.41|39.33|39.41|39.33|39.4|39.32|0
1646637640000|2022-03-07 07:20:40|39.4|39.32|39.39|39.31|39.4|39.32|39.39|39.31|168
1646637650000|2022-03-07 07:20:50|39.37|39.29|39.35|39.27|39.37|39.29|39.35|39.27|0
1646637660000|2022-03-07 07:21:00|39.37|39.29|39.41|39.33|39.41|39.33|39.37|39.29|12
1646637670000|2022-03-07 07:21:10|39.42|39.34|39.41|39.33|39.43|39.35|39.41|39.33|50
1646637680000|2022-03-07 07:21:20|||||||||2
1646637710000|2022-03-07 07:21:50|39.44|39.36|39.37|39.29|39.44|39.36|39.32|39.24|6
1646637720000|2022-03-07 07:22:00|39.32|39.24|39.34|39.26|39.37|39.29|39.32|39.24|0
1646637730000|2022-03-07 07:22:10|39.29|39.21|39.28|39.2|39.29|39.21|39.28|39.2|149
1646637740000|2022-03-07 07:22:20|39.29|39.21|39.3|39.22|39.33|39.25|39.29|39.21|55
1646637750000|2022-03-07 07:22:30|39.28|39.2|39.27|39.19|39.29|39.21|39.27|39.19|22
1646637760000|2022-03-07 07:22:40|39.28|39.2|39.29|39.21|39.29|39.21|39.28|39.2|25
1646637770000|2022-03-07 07:22:50|39.32|39.24|39.34|39.26|39.34|39.26|39.32|39.24|28
1646637780000|2022-03-07 07:23:00|39.39|39.31|39.32|39.24|39.39|39.31|39.31|39.23|5
1646637790000|2022-03-07 07:23:10|39.35|39.27|39.35|39.27|39.35|39.27|39.35|39.27|0
1646637800000|2022-03-07 07:23:20|39.36|39.28|39.29|39.21|39.36|39.28|39.29|39.21|77
1646637820000|2022-03-07 07:23:40|39.3|39.22|39.3|39.22|39.3|39.22|39.3|39.22|8
1646637830000|2022-03-07 07:23:50|39.29|39.21|39.3|39.22|39.3|39.22|39.29|39.21|0
1646637840000|2022-03-07 07:24:00|39.29|39.21|39.34|39.26|39.34|39.26|39.29|39.21|0
1646637850000|2022-03-07 07:24:10|39.35|39.27|39.35|39.27|39.35|39.27|39.35|39.27|0
1646637860000|2022-03-07 07:24:20|39.34|39.26|39.37|39.29|39.37|39.29|39.34|39.26|0
1646637870000|2022-03-07 07:24:30|39.35|39.27|39.37|39.29|39.37|39.29|39.35|39.27|0
1646637880000|2022-03-07 07:24:40|39.39|39.31|39.39|39.31|39.4|39.32|39.35|39.27|0
1646637890000|2022-03-07 07:24:50|39.4|39.32|39.42|39.34|39.42|39.34|39.39|39.31|0
1646637900000|2022-03-07 07:25:00|39.4|39.32|39.38|39.3|39.42|39.34|39.37|39.29|159
1646637910000|2022-03-07 07:25:10|39.39|39.31|39.33|39.25|39.39|39.31|39.33|39.25|9
1646637920000|2022-03-07 07:25:20|39.32|39.24|39.32|39.24|39.35|39.27|39.3|39.22|7
1646637930000|2022-03-07 07:25:30|39.29|39.21|39.35|39.27|39.36|39.28|39.28|39.2|54
1646637940000|2022-03-07 07:25:40|39.34|39.26|39.3|39.22|39.35|39.27|39.29|39.21|0
1646637950000|2022-03-07 07:25:50|39.29|39.21|39.3|39.22|39.3|39.22|39.29|39.21|3
1646637960000|2022-03-07 07:26:00|39.31|39.23|39.31|39.23|39.33|39.25|39.31|39.23|0
1646637970000|2022-03-07 07:26:10|39.32|39.24|39.3|39.22|39.33|39.25|39.3|39.22|0
1646637980000|2022-03-07 07:26:20|39.31|39.23|39.31|39.23|39.31|39.23|39.31|39.23|0
1646637990000|2022-03-07 07:26:30|39.32|39.24|39.31|39.23|39.32|39.24|39.3|39.22|98
1646638000000|2022-03-07 07:26:40|39.3|39.22|39.32|39.24|39.32|39.24|39.3|39.22|149
1646638010000|2022-03-07 07:26:50|39.33|39.25|39.33|39.25|39.33|39.25|39.32|39.24|2
1646638020000|2022-03-07 07:27:00|39.35|39.27|39.37|39.29|39.38|39.3|39.34|39.26|7
1646638030000|2022-03-07 07:27:10|39.38|39.3|39.38|39.3|39.38|39.3|39.37|39.29|4
1646638040000|2022-03-07 07:27:20|39.37|39.29|39.37|39.29|39.37|39.29|39.37|39.29|0
1646638050000|2022-03-07 07:27:30|39.33|39.25|39.43|39.35|39.43|39.35|39.32|39.24|4
1646638080000|2022-03-07 07:28:00|39.38|39.3|39.39|39.31|39.39|39.31|39.37|39.29|4
1646638090000|2022-03-07 07:28:10|39.43|39.35|39.39|39.31|39.44|39.36|39.39|39.31|0
1646638100000|2022-03-07 07:28:20|39.4|39.32|39.44|39.36|39.44|39.36|39.4|39.32|0
1646638110000|2022-03-07 07:28:30|39.43|39.35|39.39|39.31|39.44|39.36|39.39|39.31|0
1646638120000|2022-03-07 07:28:40|39.38|39.3|39.42|39.34|39.44|39.36|39.38|39.3|1
1646638130000|2022-03-07 07:28:50|39.4|39.32|39.39|39.31|39.42|39.34|39.39|39.31|0
1646638140000|2022-03-07 07:29:00|39.38|39.3|39.4|39.32|39.42|39.34|39.38|39.3|4
1646638150000|2022-03-07 07:29:10|39.39|39.31|39.4|39.32|39.4|39.32|39.39|39.31|0
1646638160000|2022-03-07 07:29:20|39.39|39.31|39.46|39.38|39.46|39.38|39.39|39.31|0
1646638170000|2022-03-07 07:29:30|39.48|39.4|39.51|39.43|39.51|39.43|39.48|39.4|0
1646638190000|2022-03-07 07:29:50|39.47|39.39|39.45|39.37|39.48|39.4|39.45|39.37|1
1646638200000|2022-03-07 07:30:00|39.46|39.38|39.47|39.39|39.47|39.39|39.4|39.32|9
1646638210000|2022-03-07 07:30:10|39.46|39.38|39.47|39.39|39.47|39.39|39.46|39.38|0
1646638220000|2022-03-07 07:30:20|39.46|39.38|39.52|39.44|39.52|39.44|39.46|39.38|0
1646638230000|2022-03-07 07:30:30|39.51|39.43|39.47|39.39|39.52|39.44|39.47|39.39|0
1646638240000|2022-03-07 07:30:40|39.46|39.38|39.47|39.39|39.48|39.4|39.46|39.38|0
1646638250000|2022-03-07 07:30:50|39.46|39.38|39.49|39.41|39.49|39.41|39.45|39.37|0
1646638260000|2022-03-07 07:31:00|39.52|39.44|39.53|39.45|39.56|39.48|39.48|39.4|2
1646638270000|2022-03-07 07:31:10|39.58|39.5|39.58|39.5|39.58|39.5|39.58|39.5|0
1646638280000|2022-03-07 07:31:20|39.57|39.49|39.51|39.43|39.61|39.49|39.51|39.36|3
1646638290000|2022-03-07 07:31:30|39.48|39.4|39.48|39.4|39.48|39.4|39.46|39.38|0
1646638310000|2022-03-07 07:31:50|39.5|39.42|39.48|39.4|39.56|39.42|39.46|39.31|0
1646638340000|2022-03-07 07:32:20|39.5|39.42|39.53|39.45|39.53|39.45|39.5|39.42|0
1646638350000|2022-03-07 07:32:30|39.5|39.42|39.58|39.5|39.6|39.52|39.5|39.42|2
1646638370000|2022-03-07 07:32:50|39.6|39.52|39.63|39.55|39.63|39.55|39.6|39.52|2
1646638380000|2022-03-07 07:33:00|39.59|39.51|39.58|39.5|39.59|39.51|39.58|39.5|0
1646638410000|2022-03-07 07:33:30|39.66|39.41|39.58|39.5|39.66|39.5|39.58|39.41|0
1646638440000|2022-03-07 07:34:00|39.6|39.52|39.59|39.51|39.67|39.53|39.58|39.42|2
1646638450000|2022-03-07 07:34:10|39.67|39.42|39.63|39.55|39.69|39.61|39.58|39.42|0
1646638460000|2022-03-07 07:34:20|39.64|39.56|39.73|39.65|39.73|39.65|39.63|39.47|2
1646638470000|2022-03-07 07:34:30|39.76|39.68|39.78|39.7|39.78|39.7|39.76|39.68|0
1646638480000|2022-03-07 07:34:40|39.76|39.68|39.76|39.68|39.86|39.7|39.76|39.61|1
1646638490000|2022-03-07 07:34:50|39.78|39.7|39.6|39.52|39.78|39.7|39.59|39.51|105
1646638500000|2022-03-07 07:35:00|39.58|39.5|39.65|39.57|39.74|39.58|39.58|39.42|17
1646638510000|2022-03-07 07:35:10|39.63|39.55|39.67|39.59|39.72|39.59|39.63|39.47|51
1646638520000|2022-03-07 07:35:20|39.7|39.62|39.68|39.6|39.73|39.65|39.68|39.6|24
1646638530000|2022-03-07 07:35:30|39.7|39.62|39.69|39.61|39.7|39.62|39.68|39.6|2
1646638540000|2022-03-07 07:35:40|39.71|39.63|39.78|39.7|39.78|39.7|39.68|39.6|3
1646638550000|2022-03-07 07:35:50|39.79|39.71|39.83|39.75|39.84|39.76|39.79|39.71|3
1646638560000|2022-03-07 07:36:00|39.84|39.76|39.86|39.78|39.97|39.85|39.83|39.72|132
1646638570000|2022-03-07 07:36:10|39.87|39.79|39.83|39.75|39.87|39.79|39.82|39.74|29
1646638580000|2022-03-07 07:36:20|39.82|39.74|39.82|39.74|39.85|39.77|39.81|39.73|2
1646638590000|2022-03-07 07:36:30|39.83|39.75|39.74|39.66|39.83|39.75|39.71|39.63|20
1646638600000|2022-03-07 07:36:40|39.75|39.67|39.75|39.67|39.75|39.67|39.75|39.67|0
1646638610000|2022-03-07 07:36:50|39.77|39.69|39.75|39.67|39.8|39.72|39.75|39.67|15
1646638620000|2022-03-07 07:37:00|39.8|39.72|39.75|39.67|39.8|39.72|39.74|39.66|37
1646638630000|2022-03-07 07:37:10|39.8|39.72|39.79|39.71|39.88|39.77|39.77|39.61|2
1646638640000|2022-03-07 07:37:20|39.8|39.72|39.85|39.77|39.85|39.77|39.8|39.72|0
1646638650000|2022-03-07 07:37:30|39.84|39.76|39.93|39.68|39.93|39.77|39.81|39.63|1
1646638660000|2022-03-07 07:37:40|39.84|39.76|39.85|39.77|39.85|39.77|39.82|39.74|0
1646638670000|2022-03-07 07:37:50|39.93|39.68|39.85|39.77|39.93|39.77|39.84|39.68|0
1646638680000|2022-03-07 07:38:00|39.94|39.69|39.91|39.83|39.94|39.83|39.85|39.69|15
1646638690000|2022-03-07 07:38:10|39.89|39.81|39.87|39.79|39.91|39.83|39.87|39.79|86
1646638700000|2022-03-07 07:38:20|39.89|39.81|39.9|39.82|39.91|39.83|39.89|39.81|1
1646638710000|2022-03-07 07:38:30|39.88|39.8|39.87|39.79|39.89|39.81|39.87|39.79|0
1646638720000|2022-03-07 07:38:40|39.89|39.81|39.9|39.82|39.9|39.82|39.87|39.79|0
1646638730000|2022-03-07 07:38:50|39.91|39.83|40|39.92|40|39.92|39.9|39.82|0
1646638740000|2022-03-07 07:39:00|39.97|39.89|40|39.92|40|39.92|39.94|39.86|0
1646638750000|2022-03-07 07:39:10|40.01|39.93|40.05|39.97|40.05|39.97|40.01|39.93|0
1646638760000|2022-03-07 07:39:20|40.06|39.98|40.1|40.02|40.1|40.02|40.06|39.98|1
1646638770000|2022-03-07 07:39:30|40.16|39.91|40.11|40.03|40.19|40.03|40.08|39.91|1
1646638780000|2022-03-07 07:39:40|40.16|40.08|40.25|40.17|40.25|40.17|40.15|39.99|16
1646638790000|2022-03-07 07:39:50|40.21|40.13|40.2|40.12|40.28|40.13|40.2|40.03|0
1646638800000|2022-03-07 07:40:00|40.29|40.04|40.25|40.17|40.38|40.21|40.2|40.04|0
1646638810000|2022-03-07 07:40:10|40.3|40.22|40.31|40.23|40.39|40.23|40.3|40.14|4
1646638820000|2022-03-07 07:40:20|40.35|40.27|40.36|40.28|40.39|40.28|40.3|40.14|6
1646638830000|2022-03-07 07:40:30|40.31|40.23|40.29|40.21|40.34|40.26|40.27|40.19|6
1646638840000|2022-03-07 07:40:40|40.26|40.18|40.31|40.23|40.36|40.28|40.26|40.18|17
1646638850000|2022-03-07 07:40:50|40.33|40.25|40.36|40.28|40.39|40.31|40.31|40.23|3
1646638860000|2022-03-07 07:41:00|40.35|40.27|40.21|40.13|40.35|40.27|40.21|40.13|3
1646638870000|2022-03-07 07:41:10|40.26|40.18|40.36|40.28|40.36|40.28|40.21|40.13|27
1646638880000|2022-03-07 07:41:20|40.33|40.25|40.36|40.28|40.44|40.28|40.31|40.19|9
1646638890000|2022-03-07 07:41:30|40.34|40.26|40.36|40.28|40.36|40.28|40.31|40.23|0
1646638900000|2022-03-07 07:41:40|40.29|40.21|40.32|40.24|40.36|40.28|40.26|40.18|86
1646638910000|2022-03-07 07:41:50|40.34|40.26|40.32|40.24|40.34|40.26|40.32|40.24|0
1646638920000|2022-03-07 07:42:00|40.33|40.25|40.38|40.3|40.38|40.3|40.33|40.25|18
1646638930000|2022-03-07 07:42:10|40.41|40.33|40.42|40.34|40.42|40.34|40.39|40.31|10
1646638940000|2022-03-07 07:42:20|40.39|40.31|40.41|40.33|40.42|40.34|40.39|40.31|8
1646638950000|2022-03-07 07:42:30|40.42|40.34|40.41|40.33|40.42|40.34|40.41|40.33|0
1646638960000|2022-03-07 07:42:40|40.42|40.34|40.48|40.4|40.49|40.41|40.38|40.3|10
1646638970000|2022-03-07 07:42:50|40.46|40.38|40.54|40.46|40.56|40.48|40.46|40.38|20
1646638980000|2022-03-07 07:43:00|40.51|40.43|40.57|40.49|40.6|40.52|40.51|40.43|38
1646638990000|2022-03-07 07:43:10|40.58|40.5|40.44|40.36|40.6|40.52|40.43|40.35|21
1646639000000|2022-03-07 07:43:20|40.42|40.34|40.46|40.38|40.47|40.39|40.39|40.31|10
1646639010000|2022-03-07 07:43:30|40.5|40.42|40.67|40.42|40.67|40.56|40.47|40.39|25
1646639020000|2022-03-07 07:43:40|40.57|40.49|40.58|40.5|40.65|40.53|40.54|40.38|1
1646639030000|2022-03-07 07:43:50|40.63|40.38|40.51|40.43|40.65|40.49|40.51|40.38|1
1646639040000|2022-03-07 07:44:00|40.52|40.44|40.56|40.48|40.67|40.51|40.51|40.42|18
1646639050000|2022-03-07 07:44:10|40.57|40.49|40.6|40.35|40.67|40.51|40.51|40.35|28
1646639060000|2022-03-07 07:44:20|40.51|40.43|40.37|40.29|40.52|40.44|40.33|40.25|18
1646639070000|2022-03-07 07:44:30|40.41|40.33|40.39|40.31|40.41|40.33|40.37|40.29|1
1646639080000|2022-03-07 07:44:40|40.38|40.3|40.51|40.43|40.59|40.43|40.38|40.3|11
1646639090000|2022-03-07 07:44:50|40.54|40.46|40.52|40.44|40.65|40.49|40.51|40.37|3
1646639100000|2022-03-07 07:45:00|40.54|40.46|40.51|40.43|40.54|40.46|40.46|40.38|4
1646639110000|2022-03-07 07:45:10|40.5|40.42|40.43|40.35|40.5|40.42|40.42|40.34|85
1646639120000|2022-03-07 07:45:20|40.42|40.34|40.39|40.31|40.42|40.34|40.37|40.29|3
1646639130000|2022-03-07 07:45:30|40.38|40.3|40.41|40.33|40.41|40.33|40.3|40.22|34
1646639140000|2022-03-07 07:45:40|40.4|40.32|40.4|40.32|40.41|40.33|40.39|40.31|0
1646639150000|2022-03-07 07:45:50|40.39|40.31|40.4|40.32|40.4|40.32|40.37|40.29|1
1646639160000|2022-03-07 07:46:00|40.42|40.34|40.44|40.36|40.44|40.36|40.4|40.32|2
1646639170000|2022-03-07 07:46:10|40.46|40.38|40.44|40.36|40.57|40.4|40.4|40.28|7
1646639180000|2022-03-07 07:46:20|40.43|40.35|40.41|40.33|40.44|40.36|40.41|40.33|0
1646639190000|2022-03-07 07:46:30|40.4|40.32|40.39|40.31|40.41|40.33|40.39|40.31|0
1646639200000|2022-03-07 07:46:40|40.4|40.32|40.28|40.2|40.4|40.32|40.24|40.16|2
1646639210000|2022-03-07 07:46:50|40.29|40.21|40.24|40.16|40.29|40.21|40.23|40.15|0
1646639220000|2022-03-07 07:47:00|40.26|40.18|40.28|40.2|40.38|40.22|40.24|40.13|1
1646639230000|2022-03-07 07:47:10|40.27|40.19|40.24|40.16|40.29|40.21|40.23|40.15|0
1646639240000|2022-03-07 07:47:20|40.23|40.15|40.23|40.15|40.24|40.16|40.21|40.13|0
1646639250000|2022-03-07 07:47:30|40.24|40.16|40.22|40.14|40.24|40.16|40.18|40.1|0
1646639260000|2022-03-07 07:47:40|40.23|40.15|40.27|40.19|40.29|40.21|40.22|40.14|27
1646639270000|2022-03-07 07:47:50|40.28|40.2|40.22|40.14|40.29|40.21|40.22|40.14|1
1646639280000|2022-03-07 07:48:00|40.21|40.13|40.22|40.14|40.23|40.15|40.2|40.12|0
1646639290000|2022-03-07 07:48:10|40.25|40.17|40.25|40.17|40.25|40.17|40.22|40.14|0
1646639300000|2022-03-07 07:48:20|40.26|40.18|40.27|40.19|40.3|40.22|40.26|40.18|0
1646639310000|2022-03-07 07:48:30|40.28|40.2|40.3|40.22|40.3|40.22|40.27|40.19|0
1646639320000|2022-03-07 07:48:40|40.28|40.2|40.26|40.18|40.3|40.22|40.26|40.18|0
1646639330000|2022-03-07 07:48:50|40.27|40.19|40.29|40.21|40.29|40.21|40.27|40.19|0
1646639340000|2022-03-07 07:49:00|40.27|40.19|40.35|40.27|40.35|40.27|40.26|40.18|13
1646639350000|2022-03-07 07:49:10|40.32|40.24|40.37|40.29|40.4|40.32|40.32|40.24|2
1646639360000|2022-03-07 07:49:20|40.39|40.31|40.42|40.34|40.45|40.37|40.38|40.3|2
1646639370000|2022-03-07 07:49:30|40.37|40.29|40.37|40.29|40.38|40.3|40.37|40.29|4
1646639380000|2022-03-07 07:49:40|40.38|40.3|40.48|40.4|40.5|40.42|40.38|40.3|1
1646639390000|2022-03-07 07:49:50|40.47|40.39|40.42|40.34|40.47|40.39|40.37|40.29|0
1646639400000|2022-03-07 07:50:00|40.43|40.35|40.37|40.29|40.43|40.35|40.37|40.29|3
1646639410000|2022-03-07 07:50:10|40.38|40.3|40.44|40.36|40.45|40.37|40.38|40.3|17
1646639420000|2022-03-07 07:50:20|40.43|40.35|40.44|40.36|40.44|40.36|40.4|40.32|1
1646639430000|2022-03-07 07:50:30|40.42|40.34|40.55|40.47|40.55|40.47|40.39|40.31|1
1646639440000|2022-03-07 07:50:40|40.54|40.46|40.55|40.47|40.55|40.47|40.49|40.41|0
1646639450000|2022-03-07 07:50:50|40.5|40.42|40.49|40.41|40.58|40.47|40.49|40.33|0
1646639460000|2022-03-07 07:51:00|40.47|40.39|40.5|40.42|40.5|40.42|40.44|40.36|0
1646639470000|2022-03-07 07:51:10|40.54|40.46|40.56|40.48|40.66|40.51|40.54|40.41|59
1646639480000|2022-03-07 07:51:20|40.55|40.47|40.62|40.54|40.71|40.56|40.51|40.43|7
1646639490000|2022-03-07 07:51:30|40.63|40.55|40.69|40.61|40.78|40.62|40.63|40.53|5
1646639500000|2022-03-07 07:51:40|40.68|40.6|40.62|40.54|40.76|40.61|40.62|40.48|25
1646639510000|2022-03-07 07:51:50|40.59|40.51|40.6|40.52|40.61|40.53|40.57|40.49|22
1646639520000|2022-03-07 07:52:00|40.62|40.54|40.53|40.45|40.62|40.54|40.53|40.45|1
1646639530000|2022-03-07 07:52:10|40.54|40.46|40.6|40.52|40.6|40.52|40.54|40.46|2
1646639540000|2022-03-07 07:52:20|40.57|40.49|40.55|40.47|40.63|40.49|40.53|40.38|0
1646639550000|2022-03-07 07:52:30|40.53|40.45|40.53|40.45|40.54|40.46|40.53|40.45|0
1646639560000|2022-03-07 07:52:40|40.54|40.46|40.41|40.33|40.55|40.47|40.41|40.33|21
1646639570000|2022-03-07 07:52:50|40.43|40.35|40.39|40.31|40.43|40.35|40.38|40.3|2
1646639580000|2022-03-07 07:53:00|40.4|40.32|40.45|40.37|40.47|40.39|40.39|40.31|10
1646639590000|2022-03-07 07:53:10|40.43|40.35|40.4|40.32|40.43|40.35|40.4|40.32|0
1646639600000|2022-03-07 07:53:20|40.41|40.33|40.51|40.43|40.51|40.43|40.41|40.33|33
1646639610000|2022-03-07 07:53:30|40.49|40.41|40.43|40.35|40.53|40.42|40.41|40.28|43
1646639620000|2022-03-07 07:53:40|40.42|40.34|40.42|40.34|40.42|40.34|40.38|40.3|0
1646639630000|2022-03-07 07:53:50|40.43|40.35|40.48|40.4|40.49|40.41|40.42|40.34|0
1646639640000|2022-03-07 07:54:00|40.49|40.41|40.53|40.45|40.53|40.45|40.44|40.36|2
1646639650000|2022-03-07 07:54:10|40.49|40.41|40.53|40.45|40.53|40.45|40.46|40.38|5
1646639660000|2022-03-07 07:54:20|40.54|40.46|40.53|40.45|40.54|40.46|40.48|40.4|5
1646639670000|2022-03-07 07:54:30|40.54|40.46|40.43|40.35|40.54|40.46|40.41|40.33|21
1646639680000|2022-03-07 07:54:40|40.44|40.36|40.51|40.43|40.53|40.45|40.43|40.35|3
1646639690000|2022-03-07 07:54:50|40.48|40.4|40.5|40.42|40.52|40.44|40.48|40.4|0
1646639700000|2022-03-07 07:55:00|40.52|40.44|40.48|40.4|40.52|40.44|40.47|40.39|0
1646639710000|2022-03-07 07:55:10|40.45|40.37|40.55|40.47|40.55|40.47|40.44|40.36|0
1646639720000|2022-03-07 07:55:20|40.54|40.46|40.52|40.44|40.61|40.49|40.5|40.36|128
1646639730000|2022-03-07 07:55:30|40.5|40.42|40.45|40.37|40.5|40.42|40.43|40.35|7
1646639740000|2022-03-07 07:55:40|40.43|40.35|40.46|40.38|40.46|40.38|40.4|40.32|2
1646639750000|2022-03-07 07:55:50|40.54|40.29|40.35|40.27|40.54|40.37|40.35|40.19|9
1646639760000|2022-03-07 07:56:00|40.38|40.3|40.35|40.27|40.43|40.3|40.34|40.18|0
1646639770000|2022-03-07 07:56:10|40.37|40.29|40.35|40.27|40.46|40.3|40.35|40.21|0
1646639780000|2022-03-07 07:56:20|40.37|40.29|40.33|40.25|40.37|40.29|40.32|40.24|1
1646639790000|2022-03-07 07:56:30|40.32|40.24|40.34|40.26|40.35|40.27|40.32|40.24|2
1646639800000|2022-03-07 07:56:40|40.32|40.24|40.36|40.28|40.36|40.28|40.29|40.21|5
1646639810000|2022-03-07 07:56:50|40.37|40.29|40.37|40.29|40.42|40.34|40.35|40.27|13
1646639820000|2022-03-07 07:57:00|40.35|40.27|40.27|40.19|40.35|40.27|40.27|40.19|8
1646639830000|2022-03-07 07:57:10|40.33|40.25|40.35|40.27|40.35|40.27|40.32|40.24|2
1646639840000|2022-03-07 07:57:20|40.33|40.25|40.37|40.29|40.37|40.29|40.32|40.24|0
1646639850000|2022-03-07 07:57:30|40.35|40.27|40.39|40.31|40.4|40.32|40.35|40.27|1
1646639860000|2022-03-07 07:57:40|40.4|40.32|40.43|40.35|40.43|40.35|40.4|40.32|0
1646639870000|2022-03-07 07:57:50|40.42|40.34|40.45|40.37|40.45|40.37|40.42|40.34|1
1646639880000|2022-03-07 07:58:00|40.46|40.38|40.52|40.44|40.53|40.45|40.46|40.38|8
1646639890000|2022-03-07 07:58:10|40.56|40.48|40.55|40.47|40.56|40.48|40.55|40.47|0
1646639900000|2022-03-07 07:58:20|40.56|40.48|40.57|40.49|40.57|40.49|40.55|40.47|1
1646639910000|2022-03-07 07:58:30|40.56|40.48|40.61|40.53|40.62|40.54|40.55|40.47|2
1646639920000|2022-03-07 07:58:40|40.62|40.54|40.66|40.58|40.67|40.59|40.61|40.53|7
1646639930000|2022-03-07 07:58:50|40.62|40.54|40.62|40.54|40.67|40.59|40.62|40.54|1
1646639940000|2022-03-07 07:59:00|40.63|40.55|40.65|40.57|40.68|40.6|40.62|40.54|5
1646639950000|2022-03-07 07:59:10|40.64|40.56|40.62|40.54|40.67|40.59|40.61|40.53|7
1646639960000|2022-03-07 07:59:20|40.63|40.55|40.63|40.55|40.73|40.6|40.62|40.48|5
1646639970000|2022-03-07 07:59:30|40.62|40.54|40.52|40.44|40.63|40.55|40.48|40.4|9
1646639980000|2022-03-07 07:59:40|40.53|40.45|40.61|40.53|40.75|40.58|40.52|40.44|21
1646639990000|2022-03-07 07:59:50|40.63|40.55|40.67|40.59|40.79|40.71|40.63|40.48|20
1646640000000|2022-03-07 08:00:00|40.66|40.58|40.45|40.37|40.66|40.58|40.3|40.22|28
1646640010000|2022-03-07 08:00:10|40.44|40.36|40.4|40.32|40.45|40.37|40.37|40.29|69
1646640020000|2022-03-07 08:00:20|40.42|40.34|40.48|40.4|40.48|40.4|40.38|40.3|16
1646640030000|2022-03-07 08:00:30|40.5|40.42|40.47|40.39|40.5|40.42|40.42|40.34|21
1646640040000|2022-03-07 08:00:40|40.46|40.38|40.4|40.32|40.46|40.38|40.38|40.3|0
1646640050000|2022-03-07 08:00:50|40.38|40.3|40.27|40.19|40.38|40.3|40.26|40.18|4
1646640060000|2022-03-07 08:01:00|40.3|40.22|40.36|40.28|40.46|40.38|40.3|40.22|135
1646640070000|2022-03-07 08:01:10|40.33|40.25|40.33|40.25|40.38|40.3|40.32|40.24|6
1646640080000|2022-03-07 08:01:20|40.35|40.27|40.33|40.25|40.38|40.3|40.32|40.24|43
1646640090000|2022-03-07 08:01:30|40.36|40.28|40.28|40.2|40.36|40.28|40.25|40.17|15
1646640100000|2022-03-07 08:01:40|40.27|40.19|40.29|40.21|40.29|40.21|40.24|40.16|12
1646640110000|2022-03-07 08:01:50|40.27|40.19|40.23|40.15|40.27|40.19|40.18|40.1|13
1646640120000|2022-03-07 08:02:00|40.21|40.13|40.27|40.19|40.29|40.21|40.2|40.12|77
1646640130000|2022-03-07 08:02:10|40.26|40.18|40.26|40.18|40.31|40.23|40.23|40.15|9
1646640140000|2022-03-07 08:02:20|40.25|40.17|40.23|40.15|40.25|40.17|40.22|40.14|11
1646640150000|2022-03-07 08:02:30|40.25|40.17|40.41|40.33|40.42|40.34|40.25|40.17|128
1646640160000|2022-03-07 08:02:40|40.38|40.3|40.32|40.24|40.38|40.3|40.31|40.23|6
1646640170000|2022-03-07 08:02:50|40.31|40.23|40.31|40.23|40.34|40.26|40.31|40.23|14
1646640180000|2022-03-07 08:03:00|40.34|40.26|40.37|40.29|40.38|40.3|40.31|40.23|280
1646640190000|2022-03-07 08:03:10|40.38|40.3|40.45|40.37|40.46|40.38|40.34|40.26|16
1646640200000|2022-03-07 08:03:20|40.44|40.36|40.42|40.34|40.46|40.38|40.42|40.34|11
1646640210000|2022-03-07 08:03:30|40.39|40.31|40.44|40.36|40.44|40.36|40.38|40.3|6
1646640220000|2022-03-07 08:03:40|40.43|40.35|40.48|40.4|40.5|40.42|40.43|40.35|5
1646640230000|2022-03-07 08:03:50|40.47|40.39|40.51|40.43|40.51|40.43|40.47|40.39|6
1646640240000|2022-03-07 08:04:00|40.5|40.42|40.48|40.4|40.51|40.43|40.41|40.33|4
1646640250000|2022-03-07 08:04:10|40.46|40.38|40.43|40.35|40.48|40.4|40.43|40.35|5
1646640260000|2022-03-07 08:04:20|40.46|40.38|40.62|40.54|40.62|40.54|40.46|40.38|22
1646640270000|2022-03-07 08:04:30|40.59|40.51|40.76|40.68|40.78|40.7|40.57|40.49|41
1646640280000|2022-03-07 08:04:40|40.75|40.67|40.53|40.45|40.8|40.72|40.51|40.43|38
1646640290000|2022-03-07 08:04:50|40.52|40.44|40.51|40.43|40.53|40.45|40.42|40.34|10
1646640300000|2022-03-07 08:05:00|40.47|40.39|40.51|40.43|40.53|40.45|40.39|40.31|32
1646640310000|2022-03-07 08:05:10|40.5|40.42|40.37|40.29|40.51|40.43|40.35|40.27|21
1646640320000|2022-03-07 08:05:20|40.36|40.28|40.47|40.39|40.47|40.39|40.34|40.26|10
1646640330000|2022-03-07 08:05:30|40.46|40.38|40.41|40.33|40.47|40.39|40.41|40.33|27
1646640340000|2022-03-07 08:05:40|40.39|40.31|40.45|40.37|40.46|40.38|40.39|40.31|2
1646640350000|2022-03-07 08:05:50|40.46|40.38|40.4|40.32|40.46|40.38|40.37|40.29|1
1646640360000|2022-03-07 08:06:00|40.38|40.3|40.36|40.28|40.42|40.34|40.34|40.26|18
1646640370000|2022-03-07 08:06:10|40.38|40.3|40.38|40.3|40.44|40.36|40.35|40.27|98
1646640380000|2022-03-07 08:06:20|40.37|40.29|40.27|40.19|40.39|40.31|40.26|40.18|12
1646640390000|2022-03-07 08:06:30|40.28|40.2|40.37|40.29|40.39|40.31|40.27|40.19|17
1646640400000|2022-03-07 08:06:40|40.36|40.28|40.24|40.16|40.36|40.28|40.17|40.09|31
1646640410000|2022-03-07 08:06:50|40.23|40.15|40.31|40.23|40.32|40.24|40.22|40.14|7
1646640420000|2022-03-07 08:07:00|40.3|40.22|40.3|40.22|40.33|40.25|40.29|40.21|4
1646640430000|2022-03-07 08:07:10|40.31|40.23|40.19|40.11|40.33|40.25|40.12|40.04|37
1646640440000|2022-03-07 08:07:20|40.17|40.09|40.19|40.11|40.2|40.12|40.16|40.08|9
1646640450000|2022-03-07 08:07:30|40.2|40.12|40.21|40.13|40.24|40.16|40.19|40.11|22
1646640460000|2022-03-07 08:07:40|40.22|40.14|40.36|40.28|40.36|40.28|40.21|40.13|45
1646640470000|2022-03-07 08:07:50|40.37|40.29|40.31|40.23|40.37|40.29|40.3|40.22|10
1646640480000|2022-03-07 08:08:00|40.28|40.2|40.27|40.19|40.31|40.23|40.24|40.16|7
1646640490000|2022-03-07 08:08:10|40.25|40.17|40.26|40.18|40.28|40.2|40.24|40.16|235
1646640500000|2022-03-07 08:08:20|40.29|40.21|40.29|40.21|40.31|40.23|40.28|40.2|33
1646640510000|2022-03-07 08:08:30|40.32|40.24|40.38|40.3|40.44|40.36|40.32|40.24|28
1646640520000|2022-03-07 08:08:40|40.37|40.29|40.44|40.36|40.44|40.36|40.37|40.29|18
1646640530000|2022-03-07 08:08:50|40.42|40.34|40.44|40.36|40.47|40.39|40.41|40.33|28
1646640540000|2022-03-07 08:09:00|40.45|40.37|40.44|40.36|40.5|40.42|40.42|40.34|20
1646640550000|2022-03-07 08:09:10|40.42|40.34|40.41|40.33|40.44|40.36|40.41|40.33|12
1646640560000|2022-03-07 08:09:20|40.4|40.32|40.41|40.33|40.44|40.36|40.4|40.32|5
1646640570000|2022-03-07 08:09:30|40.4|40.32|40.44|40.36|40.44|40.36|40.39|40.31|2
1646640580000|2022-03-07 08:09:40|40.43|40.35|40.43|40.35|40.46|40.38|40.41|40.33|14
1646640590000|2022-03-07 08:09:50|40.45|40.37|40.59|40.51|40.59|40.51|40.42|40.34|17
1646640600000|2022-03-07 08:10:00|40.54|40.46|40.54|40.46|40.57|40.49|40.53|40.45|2
1646640610000|2022-03-07 08:10:10|40.57|40.49|40.58|40.5|40.61|40.53|40.57|40.49|5
1646640620000|2022-03-07 08:10:20|40.55|40.47|40.49|40.41|40.58|40.5|40.49|40.41|7
1646640630000|2022-03-07 08:10:30|40.48|40.4|40.44|40.36|40.48|40.4|40.4|40.32|9
1646640640000|2022-03-07 08:10:40|40.46|40.38|40.45|40.37|40.49|40.41|40.45|40.37|3
1646640650000|2022-03-07 08:10:50|40.48|40.4|40.47|40.39|40.48|40.4|40.45|40.37|9
1646640660000|2022-03-07 08:11:00|40.49|40.41|40.58|40.5|40.58|40.5|40.49|40.41|25
1646640670000|2022-03-07 08:11:10|40.59|40.51|40.78|40.7|40.82|40.74|40.59|40.51|40
1646640680000|2022-03-07 08:11:20|40.77|40.69|40.7|40.62|40.77|40.69|40.67|40.59|16
1646640690000|2022-03-07 08:11:30|40.67|40.59|40.84|40.76|40.84|40.76|40.67|40.59|24
1646640700000|2022-03-07 08:11:40|40.82|40.74|40.75|40.67|40.85|40.77|40.75|40.67|13
1646640710000|2022-03-07 08:11:50|40.77|40.69|40.72|40.64|40.8|40.72|40.72|40.64|9
1646640720000|2022-03-07 08:12:00|40.73|40.65|40.66|40.58|40.75|40.67|40.66|40.58|15
1646640730000|2022-03-07 08:12:10|40.67|40.59|40.76|40.68|40.8|40.72|40.66|40.58|33
1646640740000|2022-03-07 08:12:20|40.71|40.63|40.75|40.67|40.79|40.71|40.7|40.62|73
1646640750000|2022-03-07 08:12:30|40.74|40.66|40.78|40.7|40.78|40.7|40.71|40.63|12
1646640760000|2022-03-07 08:12:40|40.79|40.71|40.73|40.65|40.83|40.75|40.7|40.62|29
1646640770000|2022-03-07 08:12:50|40.77|40.69|40.83|40.75|40.87|40.79|40.77|40.69|23
1646640780000|2022-03-07 08:13:00|40.85|40.77|40.89|40.81|40.93|40.85|40.85|40.77|25
1646640790000|2022-03-07 08:13:10|40.87|40.79|40.79|40.71|40.89|40.81|40.79|40.71|117
1646640800000|2022-03-07 08:13:20|40.82|40.74|40.83|40.75|40.85|40.77|40.81|40.73|25
1646640810000|2022-03-07 08:13:30|40.87|40.79|41.02|40.94|41.1|40.94|40.84|40.76|43
1646640820000|2022-03-07 08:13:40|40.99|40.91|41.07|40.99|41.07|40.99|40.99|40.91|40
1646640830000|2022-03-07 08:13:50|41.1|41.02|41.08|41|41.13|41.05|41.08|41|45
1646640840000|2022-03-07 08:14:00|41.11|41.03|41.09|41.01|41.15|41.07|41.09|41.01|39
1646640850000|2022-03-07 08:14:10|41.1|41.02|41.21|41.13|41.23|41.15|41.1|41.02|6
1646640860000|2022-03-07 08:14:20|41.19|41.11|41.19|41.11|41.3|41.22|41.18|41.1|61
1646640870000|2022-03-07 08:14:30|41.2|41.12|41.2|41.12|41.21|41.13|41.19|41.11|6
1646640880000|2022-03-07 08:14:40|41.19|41.11|41.14|41.06|41.19|41.11|41.14|41.06|0
1646640890000|2022-03-07 08:14:50|41.15|41.07|41.17|41.09|41.19|41.11|41.09|41.01|34
1646640900000|2022-03-07 08:15:00|41.19|41.11|41.11|41.03|41.21|41.13|41.11|41.03|31
1646640910000|2022-03-07 08:15:10|41.08|41|41.08|41|41.1|41.02|41.02|40.94|96
1646640920000|2022-03-07 08:15:20|41.06|40.98|41.02|40.94|41.06|40.98|40.98|40.9|85
1646640930000|2022-03-07 08:15:30|41.05|40.97|41.05|40.97|41.06|40.98|40.95|40.87|32
1646640940000|2022-03-07 08:15:40|41.04|40.96|41.03|40.95|41.05|40.97|40.98|40.9|39
1646640950000|2022-03-07 08:15:50|41.04|40.96|41.05|40.97|41.05|40.97|41.01|40.93|13
1646640960000|2022-03-07 08:16:00|41.07|40.99|41.13|41.05|41.15|41.07|41.07|40.99|43
1646640970000|2022-03-07 08:16:10|41.15|41.07|41.28|41.2|41.28|41.2|41.15|41.07|54
1646640980000|2022-03-07 08:16:20|41.26|41.18|41.31|41.23|41.31|41.23|41.24|41.16|26
1646640990000|2022-03-07 08:16:30|41.33|41.25|41.36|41.28|41.37|41.29|41.28|41.2|69
1646641000000|2022-03-07 08:16:40|41.37|41.29|41.38|41.3|41.45|41.37|41.34|41.26|26
1646641010000|2022-03-07 08:16:50|41.39|41.31|41.44|41.36|41.44|41.36|41.38|41.3|7
1646641020000|2022-03-07 08:17:00|41.46|41.38|41.51|41.43|41.52|41.44|41.42|41.34|47
1646641030000|2022-03-07 08:17:10|41.52|41.44|41.56|41.48|41.56|41.48|41.52|41.44|23
1646641040000|2022-03-07 08:17:20|41.57|41.49|41.58|41.5|41.61|41.53|41.57|41.49|3
1646641050000|2022-03-07 08:17:30|41.59|41.51|41.58|41.5|41.59|41.51|41.58|41.5|5
1646641060000|2022-03-07 08:17:40|41.57|41.49|41.47|41.39|41.57|41.49|41.46|41.38|145
1646641070000|2022-03-07 08:17:50|41.49|41.41|41.49|41.41|41.54|41.46|41.49|41.41|86
1646641080000|2022-03-07 08:18:00|41.47|41.39|41.52|41.44|41.54|41.46|41.44|41.36|14
1646641090000|2022-03-07 08:18:10|41.53|41.45|41.61|41.53|41.61|41.53|41.51|41.43|32
1646641100000|2022-03-07 08:18:20|41.6|41.52|41.69|41.61|41.73|41.65|41.6|41.52|46
1646641110000|2022-03-07 08:18:30|41.66|41.58|41.6|41.52|41.66|41.58|41.59|41.51|14
1646641120000|2022-03-07 08:18:40|41.59|41.51|41.65|41.57|41.66|41.58|41.59|41.51|14
1646641130000|2022-03-07 08:18:50|41.64|41.56|41.71|41.63|41.71|41.63|41.61|41.53|92
1646641140000|2022-03-07 08:19:00|41.69|41.61|41.62|41.54|41.69|41.61|41.55|41.47|45
1646641150000|2022-03-07 08:19:10|41.61|41.53|41.65|41.57|41.65|41.57|41.58|41.5|42
1646641160000|2022-03-07 08:19:20|41.67|41.59|41.65|41.57|41.72|41.64|41.65|41.57|12
1646641170000|2022-03-07 08:19:30|41.63|41.55|41.66|41.58|41.69|41.61|41.63|41.55|8
1646641180000|2022-03-07 08:19:40|41.67|41.59|41.65|41.57|41.67|41.59|41.62|41.54|52
1646641190000|2022-03-07 08:19:50|41.66|41.58|41.66|41.58|41.69|41.61|41.6|41.52|58
1646641200000|2022-03-07 08:20:00|41.68|41.6|41.76|41.68|41.77|41.69|41.63|41.55|52
1646641210000|2022-03-07 08:20:10|41.75|41.67|41.67|41.59|41.75|41.67|41.67|41.59|17
1646641220000|2022-03-07 08:20:20|41.69|41.61|41.72|41.64|41.74|41.66|41.69|41.61|10
1646641230000|2022-03-07 08:20:30|41.74|41.66|41.72|41.64|41.74|41.66|41.69|41.61|32
1646641240000|2022-03-07 08:20:40|41.71|41.63|41.75|41.67|41.75|41.67|41.69|41.61|12
1646641250000|2022-03-07 08:20:50|41.74|41.66|41.75|41.67|41.77|41.69|41.71|41.63|5
1646641260000|2022-03-07 08:21:00|41.77|41.69|41.79|41.71|41.84|41.76|41.74|41.66|22
1646641270000|2022-03-07 08:21:10|41.78|41.7|41.81|41.73|41.83|41.75|41.77|41.69|9
1646641280000|2022-03-07 08:21:20|41.78|41.7|41.78|41.7|41.78|41.7|41.78|41.7|7
1646641290000|2022-03-07 08:21:30|41.81|41.73|41.85|41.77|41.85|41.77|41.81|41.73|10
1646641300000|2022-03-07 08:21:40|41.84|41.76|41.9|41.82|41.91|41.83|41.84|41.76|27
1646641310000|2022-03-07 08:21:50|41.94|41.86|42|41.92|42.13|42.05|41.9|41.82|76
1646641320000|2022-03-07 08:22:00|41.97|41.89|42.03|41.95|42.03|41.95|41.93|41.85|33
1646641330000|2022-03-07 08:22:10|42.02|41.94|42.12|42.04|42.12|42.04|41.97|41.89|16
1646641340000|2022-03-07 08:22:20|42.13|42.05|42.25|42.17|42.25|42.17|42.13|42.05|24
1646641350000|2022-03-07 08:22:30|42.24|42.16|42.32|42.24|42.32|42.24|42.24|42.16|13
1646641360000|2022-03-07 08:22:40|42.31|42.23|42.39|42.31|42.57|42.49|42.29|42.21|38
1646641370000|2022-03-07 08:22:50|42.44|42.36|42.42|42.34|42.44|42.36|42.35|42.27|21
1646641380000|2022-03-07 08:23:00|42.4|42.32|42.44|42.36|42.44|42.36|42.4|42.32|76
1646641390000|2022-03-07 08:23:10|42.43|42.35|42.52|42.44|42.52|42.44|42.43|42.35|24
1646641400000|2022-03-07 08:23:20|42.51|42.43|42.5|42.42|42.6|42.52|42.48|42.4|50
1646641410000|2022-03-07 08:23:30|42.52|42.44|42.54|42.46|42.62|42.54|42.51|42.43|25
1646641420000|2022-03-07 08:23:40|42.55|42.47|42.57|42.49|42.59|42.51|42.53|42.45|18
1646641430000|2022-03-07 08:23:50|42.58|42.5|42.6|42.52|42.68|42.6|42.55|42.47|33
1646641440000|2022-03-07 08:24:00|42.61|42.53|42.58|42.5|42.65|42.57|42.56|42.48|17
1646641450000|2022-03-07 08:24:10|42.56|42.48|42.57|42.49|42.59|42.51|42.53|42.45|31
1646641460000|2022-03-07 08:24:20|42.56|42.48|42.44|42.36|42.57|42.49|42.44|42.36|99
1646641470000|2022-03-07 08:24:30|42.45|42.37|42.5|42.42|42.6|42.52|42.45|42.37|17
1646641480000|2022-03-07 08:24:40|42.55|42.47|42.52|42.44|42.63|42.55|42.52|42.44|11
1646641490000|2022-03-07 08:24:50|42.5|42.42|42.78|42.7|42.78|42.7|42.5|42.42|19
1646641500000|2022-03-07 08:25:00|42.8|42.72|42.73|42.65|42.8|42.72|42.67|42.59|23
1646641510000|2022-03-07 08:25:10|42.72|42.64|42.73|42.65|43.01|42.93|42.69|42.61|47
1646641520000|2022-03-07 08:25:20|42.68|42.6|42.54|42.46|42.68|42.6|42.49|42.41|45
1646641530000|2022-03-07 08:25:30|42.56|42.48|42.52|42.44|42.56|42.48|42.43|42.35|43
1646641540000|2022-03-07 08:25:40|42.53|42.45|42.57|42.49|42.59|42.51|42.51|42.43|5
1646641550000|2022-03-07 08:25:50|42.56|42.48|42.5|42.42|42.56|42.48|42.47|42.39|2
1646641560000|2022-03-07 08:26:00|42.49|42.41|42.43|42.35|42.5|42.42|42.42|42.34|5
1646641570000|2022-03-07 08:26:10|42.42|42.34|42.48|42.4|42.61|42.53|42.42|42.34|74
1646641580000|2022-03-07 08:26:20|42.49|42.41|42.55|42.47|42.55|42.47|42.49|42.41|13
1646641590000|2022-03-07 08:26:30|42.56|42.48|42.55|42.47|42.58|42.5|42.49|42.41|15
1646641600000|2022-03-07 08:26:40|42.57|42.49|42.58|42.5|42.6|42.52|42.56|42.48|4
1646641610000|2022-03-07 08:26:50|42.56|42.48|42.56|42.48|42.56|42.48|42.55|42.47|3
1646641620000|2022-03-07 08:27:00|42.58|42.5|42.7|42.62|42.7|42.62|42.57|42.49|44
1646641630000|2022-03-07 08:27:10|42.71|42.63|42.72|42.64|42.75|42.67|42.71|42.63|33
1646641640000|2022-03-07 08:27:20|42.73|42.65|42.83|42.75|42.85|42.77|42.73|42.65|8
1646641650000|2022-03-07 08:27:30|42.81|42.73|42.78|42.7|42.81|42.73|42.78|42.7|12
1646641660000|2022-03-07 08:27:40|42.81|42.73|42.88|42.8|42.91|42.83|42.81|42.73|3
1646641670000|2022-03-07 08:27:50|42.87|42.79|42.83|42.75|42.88|42.8|42.81|42.73|4
1646641680000|2022-03-07 08:28:00|42.81|42.73|42.94|42.86|42.96|42.88|42.81|42.73|38
1646641690000|2022-03-07 08:28:10|42.93|42.85|42.95|42.87|42.95|42.87|42.87|42.79|31
1646641700000|2022-03-07 08:28:20|43.12|43.04|42.94|42.86|43.12|43.04|42.94|42.86|34
1646641710000|2022-03-07 08:28:30|42.89|42.81|42.86|42.78|42.9|42.82|42.85|42.77|14
1646641720000|2022-03-07 08:28:40|42.87|42.79|42.88|42.8|42.88|42.8|42.86|42.78|2
1646641730000|2022-03-07 08:28:50|42.91|42.83|42.87|42.79|42.91|42.83|42.85|42.77|6
1646641740000|2022-03-07 08:29:00|42.88|42.8|42.88|42.8|42.89|42.81|42.86|42.78|11
1646641750000|2022-03-07 08:29:10|42.85|42.77|42.85|42.77|42.86|42.78|42.85|42.77|0
1646641760000|2022-03-07 08:29:20|42.84|42.76|42.78|42.7|42.86|42.78|42.78|42.7|8
1646641770000|2022-03-07 08:29:30|42.8|42.72|42.71|42.63|42.85|42.77|42.71|42.63|43
1646641780000|2022-03-07 08:29:40|42.73|42.65|42.72|42.64|42.9|42.82|42.71|42.63|12
1646641790000|2022-03-07 08:29:50|42.74|42.66|42.88|42.8|42.88|42.8|42.72|42.64|2
1646641800000|2022-03-07 08:30:00|42.85|42.77|42.86|42.78|42.9|42.82|42.84|42.76|7
1646641810000|2022-03-07 08:30:10|42.85|42.77|42.82|42.74|42.86|42.78|42.81|42.73|4
1646641820000|2022-03-07 08:30:20|42.84|42.76|42.91|42.83|42.91|42.83|42.84|42.76|7
1646641830000|2022-03-07 08:30:30|42.9|42.82|42.93|42.85|42.99|42.91|42.89|42.81|18
1646641840000|2022-03-07 08:30:40|42.91|42.83|42.92|42.84|42.94|42.86|42.9|42.82|17
1646641850000|2022-03-07 08:30:50|42.9|42.82|43.02|42.94|43.02|42.94|42.9|42.82|5
1646641860000|2022-03-07 08:31:00|43.03|42.95|42.97|42.89|43.08|43|42.95|42.87|28
1646641870000|2022-03-07 08:31:10|42.95|42.87|43.06|42.98|43.07|42.99|42.95|42.87|47
1646641880000|2022-03-07 08:31:20|43.07|42.99|43.17|43.09|43.21|43.13|43.05|42.97|38
1646641890000|2022-03-07 08:31:30|43.15|43.07|43.2|43.12|43.23|43.15|43.15|43.07|12
1646641900000|2022-03-07 08:31:40|43.22|43.14|43.22|43.14|43.25|43.17|43.21|43.13|11
1646641910000|2022-03-07 08:31:50|43.36|43.28|43.37|43.29|43.38|43.3|43.3|43.22|23
1646641920000|2022-03-07 08:32:00|43.36|43.28|43.3|43.22|43.36|43.28|43.27|43.19|10
1646641930000|2022-03-07 08:32:10|43.28|43.2|43.3|43.22|43.31|43.23|43.27|43.19|1
1646641940000|2022-03-07 08:32:20|43.31|43.23|43.27|43.19|43.31|43.23|43.25|43.17|7
1646641950000|2022-03-07 08:32:30|43.28|43.2|43.26|43.18|43.3|43.22|43.26|43.18|10
1646641960000|2022-03-07 08:32:40|43.25|43.17|43.3|43.22|43.3|43.22|43.25|43.17|17
1646641970000|2022-03-07 08:32:50|43.26|43.18|43.27|43.19|43.28|43.2|43.21|43.13|69
1646641980000|2022-03-07 08:33:00|43.21|43.13|43.28|43.2|43.28|43.2|43.2|43.12|37
1646641990000|2022-03-07 08:33:10|43.29|43.21|43.3|43.22|43.35|43.27|43.29|43.21|16
1646642000000|2022-03-07 08:33:20|43.31|43.23|43.26|43.18|43.36|43.28|43.26|43.18|13
1646642010000|2022-03-07 08:33:30|43.28|43.2|43.1|43.02|43.28|43.2|43.1|43.02|75
1646642020000|2022-03-07 08:33:40|43.09|43.01|43.04|42.96|43.14|43.06|43.03|42.95|40
1646642030000|2022-03-07 08:33:50|43.05|42.97|43.04|42.96|43.08|43|43.04|42.96|11
1646642040000|2022-03-07 08:34:00|43.02|42.94|43.09|43.01|43.13|43.05|42.97|42.89|45
1646642050000|2022-03-07 08:34:10|43.11|43.03|43.16|43.08|43.16|43.08|43.03|42.95|33
1646642060000|2022-03-07 08:34:20|43.22|43.14|43.11|43.03|43.29|43.21|43.11|43.03|32
1646642070000|2022-03-07 08:34:30|43.14|43.06|43.06|42.98|43.18|43.1|43.06|42.98|15
1646642080000|2022-03-07 08:34:40|43.08|43|43.06|42.98|43.1|43.02|43|42.92|18
1646642090000|2022-03-07 08:34:50|43.09|43.01|42.96|42.88|43.12|43.04|42.96|42.88|6
1646642100000|2022-03-07 08:35:00|42.97|42.89|43.01|42.93|43.08|43|42.97|42.89|49
1646642110000|2022-03-07 08:35:10|43.03|42.95|43.13|43.05|43.14|43.06|43.03|42.95|26
1646642120000|2022-03-07 08:35:20|43.15|43.07|43.16|43.08|43.18|43.1|43.11|43.03|22
1646642130000|2022-03-07 08:35:30|43.13|43.05|43.15|43.07|43.16|43.08|43.1|43.02|6
1646642140000|2022-03-07 08:35:40|43.13|43.05|43.13|43.05|43.14|43.06|43.11|43.03|13
1646642150000|2022-03-07 08:35:50|43.14|43.06|43.04|42.96|43.14|43.06|43.02|42.94|19
1646642160000|2022-03-07 08:36:00|43.02|42.94|42.92|42.84|43.04|42.96|42.92|42.84|43
1646642170000|2022-03-07 08:36:10|42.94|42.86|42.94|42.86|42.97|42.89|42.92|42.84|6
1646642180000|2022-03-07 08:36:20|42.96|42.88|42.96|42.88|42.96|42.88|42.91|42.83|7
1646642190000|2022-03-07 08:36:30|42.93|42.85|42.87|42.79|42.95|42.87|42.84|42.76|13
1646642200000|2022-03-07 08:36:40|42.9|42.82|42.92|42.84|42.93|42.85|42.83|42.75|60
1646642210000|2022-03-07 08:36:50|42.9|42.82|42.92|42.84|42.96|42.88|42.89|42.81|17
1646642220000|2022-03-07 08:37:00|42.89|42.81|42.89|42.81|42.94|42.86|42.89|42.81|8
1646642230000|2022-03-07 08:37:10|42.91|42.83|42.97|42.89|42.98|42.9|42.91|42.83|16
1646642240000|2022-03-07 08:37:20|42.98|42.9|42.89|42.81|42.98|42.9|42.89|42.81|27
1646642250000|2022-03-07 08:37:30|42.91|42.83|42.91|42.83|42.91|42.83|42.86|42.78|17
1646642260000|2022-03-07 08:37:40|42.86|42.78|42.81|42.73|42.86|42.78|42.81|42.73|25
1646642270000|2022-03-07 08:37:50|42.84|42.76|42.82|42.74|42.84|42.76|42.81|42.73|4
1646642280000|2022-03-07 08:38:00|42.83|42.75|42.78|42.7|42.84|42.76|42.78|42.7|81
1646642290000|2022-03-07 08:38:10|42.77|42.69|42.76|42.68|42.78|42.7|42.71|42.63|20
1646642300000|2022-03-07 08:38:20|42.77|42.69|42.73|42.65|42.86|42.78|42.72|42.64|36
1646642310000|2022-03-07 08:38:30|42.72|42.64|42.65|42.57|42.76|42.68|42.63|42.55|23
1646642320000|2022-03-07 08:38:40|42.68|42.6|42.58|42.5|42.68|42.6|42.58|42.5|41
1646642330000|2022-03-07 08:38:50|42.56|42.48|42.43|42.35|42.58|42.5|42.43|42.35|33
1646642340000|2022-03-07 08:39:00|42.42|42.34|42.43|42.35|42.48|42.4|42.42|42.34|24
1646642350000|2022-03-07 08:39:10|42.42|42.34|42.5|42.42|42.52|42.44|42.42|42.34|42
1646642360000|2022-03-07 08:39:20|42.49|42.41|42.35|42.27|42.5|42.42|42.13|42.05|30
1646642370000|2022-03-07 08:39:30|42.45|42.37|42.47|42.39|42.49|42.41|42.41|42.33|18
1646642380000|2022-03-07 08:39:40|42.46|42.38|42.54|42.46|42.54|42.46|42.44|42.36|13
1646642390000|2022-03-07 08:39:50|42.53|42.45|42.5|42.42|42.53|42.45|42.5|42.42|20
1646642400000|2022-03-07 08:40:00|42.45|42.37|42.4|42.32|42.47|42.39|42.33|42.25|11
1646642410000|2022-03-07 08:40:10|42.43|42.35|42.55|42.47|42.55|42.47|42.42|42.34|44
1646642420000|2022-03-07 08:40:20|42.54|42.46|42.52|42.44|42.55|42.47|42.48|42.4|4
1646642430000|2022-03-07 08:40:30|42.51|42.43|42.45|42.37|42.51|42.43|42.45|42.37|2
1646642440000|2022-03-07 08:40:40|42.44|42.36|42.56|42.48|42.59|42.51|42.44|42.36|10
1646642450000|2022-03-07 08:40:50|42.55|42.47|42.52|42.44|42.55|42.47|42.51|42.43|5
1646642460000|2022-03-07 08:41:00|42.48|42.4|42.29|42.21|42.48|42.4|42.24|42.16|41
1646642470000|2022-03-07 08:41:10|42.27|42.19|42.17|42.09|42.28|42.2|42.14|42.06|73
1646642480000|2022-03-07 08:41:20|42.18|42.1|42.1|42.02|42.18|42.1|42.09|42.01|17
1646642490000|2022-03-07 08:41:30|42.09|42.01|42.08|42|42.1|42.02|42.04|41.96|18
1646642500000|2022-03-07 08:41:40|42.09|42.01|42.03|41.95|42.09|42.01|42.02|41.94|3
1646642510000|2022-03-07 08:41:50|42.05|41.97|42.07|41.99|42.07|41.99|42.02|41.94|3
1646642520000|2022-03-07 08:42:00|42.08|42|42.25|42.17|42.27|42.19|42.07|41.99|36
1646642530000|2022-03-07 08:42:10|42.28|42.2|42.22|42.14|42.28|42.2|42.17|42.09|21
1646642540000|2022-03-07 08:42:20|42.2|42.12|42.1|42.02|42.2|42.12|42.1|42.02|11
1646642550000|2022-03-07 08:42:30|42.09|42.01|42.05|41.97|42.09|42.01|42.02|41.94|13
1646642560000|2022-03-07 08:42:40|42.07|41.99|42.09|42.01|42.09|42.01|42.03|41.95|21
1646642570000|2022-03-07 08:42:50|42.07|41.99|42.08|42|42.09|42.01|42.07|41.99|5
1646642580000|2022-03-07 08:43:00|42.09|42.01|42.28|42.2|42.28|42.2|42.09|42.01|16
1646642590000|2022-03-07 08:43:10|42.27|42.19|42.24|42.16|42.28|42.2|42.23|42.15|6
1646642600000|2022-03-07 08:43:20|42.22|42.14|42.14|42.06|42.22|42.14|42.14|42.06|22
1646642610000|2022-03-07 08:43:30|42.15|42.07|42.08|42|42.15|42.07|42.07|41.99|8
1646642620000|2022-03-07 08:43:40|42.1|42.02|42.1|42.02|42.13|42.05|42.09|42.01|6
1646642630000|2022-03-07 08:43:50|42.13|42.05|42.1|42.02|42.13|42.05|42.1|42.02|3
1646642640000|2022-03-07 08:44:00|42.11|42.03|42.19|42.11|42.22|42.14|42.06|41.98|44
1646642650000|2022-03-07 08:44:10|42.2|42.12|42.2|42.12|42.2|42.12|42.19|42.11|7
1646642660000|2022-03-07 08:44:20|42.18|42.1|42.2|42.12|42.2|42.12|42.18|42.1|26
1646642670000|2022-03-07 08:44:30|42.15|42.07|42.27|42.19|42.28|42.2|42.15|42.07|38
1646642680000|2022-03-07 08:44:40|42.25|42.17|42.23|42.15|42.25|42.17|42.22|42.14|10
1646642690000|2022-03-07 08:44:50|42.22|42.14|42.06|41.98|42.23|42.15|42.06|41.98|13
1646642700000|2022-03-07 08:45:00|42.08|42|42.2|42.12|42.2|42.12|42.06|41.98|32
1646642710000|2022-03-07 08:45:10|42.23|42.15|42.2|42.12|42.23|42.15|42.19|42.11|24
1646642720000|2022-03-07 08:45:20|42.17|42.09|42.15|42.07|42.17|42.09|42.14|42.06|2
1646642730000|2022-03-07 08:45:30|42.17|42.09|42.21|42.13|42.22|42.14|42.17|42.09|11
1646642740000|2022-03-07 08:45:40|42.22|42.14|42.21|42.13|42.22|42.14|42.19|42.11|10
1646642750000|2022-03-07 08:45:50|42.24|42.16|42.21|42.13|42.24|42.16|42.19|42.11|5
1646642760000|2022-03-07 08:46:00|42.24|42.16|42.24|42.16|42.24|42.16|42.21|42.13|3
1646642770000|2022-03-07 08:46:10|42.27|42.19|42.22|42.14|42.27|42.19|42.22|42.14|46
1646642780000|2022-03-07 08:46:20|42.23|42.15|42.18|42.1|42.24|42.16|42.15|42.07|35
1646642790000|2022-03-07 08:46:30|42.17|42.09|42.2|42.12|42.2|42.12|42.1|42.02|26
1646642800000|2022-03-07 08:46:40|42.21|42.13|42.23|42.15|42.23|42.15|42.15|42.07|2
1646642810000|2022-03-07 08:46:50|42.21|42.13|42.33|42.25|42.33|42.25|42.2|42.12|16
1646642820000|2022-03-07 08:47:00|42.34|42.26|42.31|42.23|42.34|42.26|42.31|42.23|5
1646642830000|2022-03-07 08:47:10|42.3|42.22|42.22|42.14|42.31|42.23|42.22|42.14|19
1646642840000|2022-03-07 08:47:20|42.21|42.13|42.21|42.13|42.21|42.13|42.15|42.07|3
1646642850000|2022-03-07 08:47:30|42.2|42.12|42.25|42.17|42.26|42.18|42.18|42.1|14
1646642860000|2022-03-07 08:47:40|42.23|42.15|42.25|42.17|42.25|42.17|42.23|42.15|1
1646642870000|2022-03-07 08:47:50|42.28|42.2|42.3|42.22|42.3|42.22|42.28|42.2|42
1646642880000|2022-03-07 08:48:00|42.31|42.23|42.28|42.2|42.33|42.25|42.26|42.18|57
1646642890000|2022-03-07 08:48:10|42.25|42.17|42.21|42.13|42.25|42.17|42.18|42.1|3
1646642900000|2022-03-07 08:48:20|42.19|42.11|42.13|42.05|42.19|42.11|42.13|42.05|1
1646642910000|2022-03-07 08:48:30|42.15|42.07|42.11|42.03|42.15|42.07|42.09|42.01|2
1646642920000|2022-03-07 08:48:40|42.09|42.01|42.11|42.03|42.13|42.05|42.09|42.01|2
1646642930000|2022-03-07 08:48:50|42.13|42.05|42.09|42.01|42.13|42.05|42.07|41.99|45
1646642940000|2022-03-07 08:49:00|42.11|42.03|42.13|42.05|42.13|42.05|42.1|42.02|23
1646642950000|2022-03-07 08:49:10|42.11|42.03|42.16|42.08|42.16|42.08|42.11|42.03|7
1646642960000|2022-03-07 08:49:20|42.14|42.06|42.18|42.1|42.19|42.11|42.14|42.06|7
1646642970000|2022-03-07 08:49:30|42.19|42.11|42.17|42.09|42.22|42.14|42.17|42.09|14
1646642980000|2022-03-07 08:49:40|42.2|42.12|42.18|42.1|42.2|42.12|42.17|42.09|4
1646642990000|2022-03-07 08:49:50|42.2|42.12|42.2|42.12|42.21|42.13|42.18|42.1|2
1646643000000|2022-03-07 08:50:00|42.21|42.13|42.2|42.12|42.26|42.18|42.2|42.12|7
1646643010000|2022-03-07 08:50:10|42.21|42.13|42.21|42.13|42.21|42.13|42.2|42.12|1
1646643020000|2022-03-07 08:50:20|42.2|42.12|42.12|42.04|42.21|42.13|42.12|42.04|17
1646643030000|2022-03-07 08:50:30|42.11|42.03|42.06|41.98|42.14|42.06|42.06|41.98|6
1646643040000|2022-03-07 08:50:40|42.07|41.99|42.06|41.98|42.1|42.02|42.06|41.98|13
1646643050000|2022-03-07 08:50:50|42.07|41.99|42.13|42.05|42.15|42.07|42.04|41.96|17
1646643060000|2022-03-07 08:51:00|42.15|42.07|42.17|42.09|42.2|42.12|42.13|42.05|23
1646643070000|2022-03-07 08:51:10|42.15|42.07|42.05|41.97|42.15|42.07|42.04|41.96|12
1646643080000|2022-03-07 08:51:20|42.01|41.93|42.02|41.94|42.02|41.94|42.01|41.93|6
1646643090000|2022-03-07 08:51:30|42.01|41.93|42.02|41.94|42.03|41.95|41.98|41.9|72
1646643100000|2022-03-07 08:51:40|42.03|41.95|42.08|42|42.08|42|42.03|41.95|5
1646643110000|2022-03-07 08:51:50|42.07|41.99|41.99|41.91|42.07|41.99|41.99|41.91|0
1646643120000|2022-03-07 08:52:00|42.01|41.93|41.85|41.77|42.01|41.93|41.85|41.77|72
1646643130000|2022-03-07 08:52:10|41.84|41.76|41.82|41.74|41.86|41.78|41.76|41.68|125
1646643140000|2022-03-07 08:52:20|41.83|41.75|41.83|41.75|41.85|41.77|41.8|41.72|6
1646643150000|2022-03-07 08:52:30|41.85|41.77|41.9|41.82|41.9|41.82|41.82|41.74|23
1646643160000|2022-03-07 08:52:40|41.93|41.85|42.01|41.93|42.01|41.93|41.93|41.85|15
1646643170000|2022-03-07 08:52:50|41.99|41.91|41.99|41.91|42.01|41.93|41.98|41.9|0
1646643180000|2022-03-07 08:53:00|42.01|41.93|42.08|42|42.08|42|41.99|41.91|6
1646643190000|2022-03-07 08:53:10|42.11|42.03|42.06|41.98|42.11|42.03|42.03|41.95|63
1646643200000|2022-03-07 08:53:20|42.08|42|42.2|42.12|42.21|42.13|42.08|42|18
1646643210000|2022-03-07 08:53:30|42.18|42.1|42.2|42.12|42.21|42.13|42.17|42.09|4
1646643220000|2022-03-07 08:53:40|42.21|42.13|42.26|42.18|42.26|42.18|42.18|42.1|8
1646643230000|2022-03-07 08:53:50|42.29|42.21|42.21|42.13|42.31|42.23|42.2|42.12|13
1646643240000|2022-03-07 08:54:00|42.23|42.15|42.1|42.02|42.24|42.16|42.1|42.02|25
1646643250000|2022-03-07 08:54:10|42.08|42|42.02|41.94|42.08|42|42.01|41.93|11
1646643260000|2022-03-07 08:54:20|42.03|41.95|41.99|41.91|42.04|41.96|41.99|41.91|50
1646643270000|2022-03-07 08:54:30|42.03|41.95|42.08|42|42.08|42|42.03|41.95|5
1646643280000|2022-03-07 08:54:40|42.07|41.99|42|41.92|42.07|41.99|42|41.92|9
1646643290000|2022-03-07 08:54:50|41.98|41.9|41.96|41.88|42|41.92|41.94|41.86|58
1646643300000|2022-03-07 08:55:00|41.95|41.87|41.89|41.81|41.95|41.87|41.88|41.8|13
1646643310000|2022-03-07 08:55:10|41.9|41.82|41.83|41.75|41.9|41.82|41.81|41.73|21
1646643320000|2022-03-07 08:55:20|41.84|41.76|41.8|41.72|41.84|41.76|41.76|41.68|11
1646643330000|2022-03-07 08:55:30|41.81|41.73|41.8|41.72|41.81|41.73|41.8|41.72|1
1646643340000|2022-03-07 08:55:40|41.81|41.73|41.78|41.7|41.81|41.73|41.78|41.7|21
1646643350000|2022-03-07 08:55:50|41.8|41.72|41.79|41.71|41.8|41.72|41.72|41.64|14
1646643360000|2022-03-07 08:56:00|41.78|41.7|41.74|41.66|41.78|41.7|41.74|41.66|7
1646643370000|2022-03-07 08:56:10|41.75|41.67|41.76|41.68|41.76|41.68|41.75|41.67|5
1646643380000|2022-03-07 08:56:20|41.78|41.7|41.75|41.67|41.78|41.7|41.75|41.67|4
1646643390000|2022-03-07 08:56:30|41.78|41.7|41.77|41.69|41.78|41.7|41.75|41.67|2
1646643400000|2022-03-07 08:56:40|41.8|41.72|41.89|41.81|41.9|41.82|41.8|41.72|8
1646643410000|2022-03-07 08:56:50|41.87|41.79|41.86|41.78|41.87|41.79|41.85|41.77|2
1646643420000|2022-03-07 08:57:00|41.85|41.77|41.81|41.73|41.85|41.77|41.79|41.71|23
1646643430000|2022-03-07 08:57:10|41.78|41.7|41.76|41.68|41.79|41.71|41.72|41.64|22
1646643440000|2022-03-07 08:57:20|41.77|41.69|41.8|41.72|41.8|41.72|41.77|41.69|3
1646643450000|2022-03-07 08:57:30|41.77|41.69|41.76|41.68|41.77|41.69|41.76|41.68|20
1646643460000|2022-03-07 08:57:40|41.74|41.66|41.74|41.66|41.76|41.68|41.74|41.66|15
1646643470000|2022-03-07 08:57:50|41.72|41.64|41.72|41.64|41.72|41.64|41.72|41.64|0
1646643480000|2022-03-07 08:58:00|41.7|41.62|41.76|41.68|41.76|41.68|41.66|41.58|37
1646643490000|2022-03-07 08:58:10|41.78|41.7|41.74|41.66|41.79|41.71|41.71|41.63|1
1646643500000|2022-03-07 08:58:20|41.73|41.65|41.64|41.56|41.74|41.66|41.63|41.55|31
1646643510000|2022-03-07 08:58:30|41.63|41.55|41.6|41.52|41.63|41.55|41.6|41.52|15
1646643520000|2022-03-07 08:58:40|41.63|41.55|41.58|41.5|41.63|41.55|41.58|41.5|2
1646643530000|2022-03-07 08:58:50|41.56|41.48|41.53|41.45|41.56|41.48|41.5|41.42|9
1646643540000|2022-03-07 08:59:00|41.56|41.48|41.55|41.47|41.56|41.48|41.55|41.47|4
1646643550000|2022-03-07 08:59:10|41.53|41.45|41.54|41.46|41.54|41.46|41.5|41.42|4
1646643560000|2022-03-07 08:59:20|41.53|41.45|41.5|41.42|41.56|41.48|41.5|41.42|12
1646643570000|2022-03-07 08:59:30|41.51|41.43|41.56|41.48|41.59|41.51|41.51|41.43|9
1646643580000|2022-03-07 08:59:40|41.54|41.46|41.58|41.5|41.58|41.5|41.53|41.45|4
1646643590000|2022-03-07 08:59:50|41.59|41.51|41.61|41.53|41.66|41.58|41.59|41.51|16
1646643600000|2022-03-07 09:00:00|41.6|41.52|41.61|41.53|41.61|41.53|41.58|41.5|7
1646643610000|2022-03-07 09:00:10|41.58|41.5|41.48|41.4|41.58|41.5|41.48|41.4|20
1646643620000|2022-03-07 09:00:20|41.5|41.42|41.5|41.42|41.54|41.46|41.5|41.42|8
1646643630000|2022-03-07 09:00:30|41.47|41.39|41.5|41.42|41.56|41.48|41.46|41.38|7
1646643640000|2022-03-07 09:00:40|41.51|41.43|41.5|41.42|41.53|41.45|41.5|41.42|3
1646643650000|2022-03-07 09:00:50|41.52|41.44|41.51|41.43|41.55|41.47|41.5|41.42|8
1646643660000|2022-03-07 09:01:00|41.52|41.44|41.53|41.45|41.55|41.47|41.49|41.41|2
1646643670000|2022-03-07 09:01:10|41.54|41.46|41.5|41.42|41.54|41.46|41.48|41.4|5
1646643680000|2022-03-07 09:01:20|41.48|41.4|41.47|41.39|41.49|41.41|41.47|41.39|1
1646643690000|2022-03-07 09:01:30|41.49|41.41|41.53|41.45|41.53|41.45|41.48|41.4|51
1646643700000|2022-03-07 09:01:40|41.51|41.43|41.63|41.55|41.63|41.55|41.51|41.43|14
1646643710000|2022-03-07 09:01:50|41.6|41.52|41.53|41.45|41.6|41.52|41.53|41.45|7
1646643720000|2022-03-07 09:02:00|41.48|41.4|41.46|41.38|41.5|41.42|41.46|41.38|17
1646643730000|2022-03-07 09:02:10|41.43|41.35|41.44|41.36|41.44|41.36|41.38|41.3|3
1646643740000|2022-03-07 09:02:20|41.43|41.35|41.58|41.5|41.58|41.5|41.43|41.35|12
1646643750000|2022-03-07 09:02:30|41.59|41.51|41.5|41.42|41.59|41.51|41.5|41.42|13
1646643760000|2022-03-07 09:02:40|41.51|41.43|41.52|41.44|41.53|41.45|41.48|41.4|3
1646643770000|2022-03-07 09:02:50|41.49|41.41|41.48|41.4|41.51|41.43|41.47|41.39|1
1646643780000|2022-03-07 09:03:00|41.5|41.42|41.5|41.42|41.51|41.43|41.5|41.42|0
1646643800000|2022-03-07 09:03:20|41.51|41.43|41.55|41.47|41.58|41.5|41.51|41.43|2
1646643810000|2022-03-07 09:03:30|41.56|41.48|41.6|41.52|41.63|41.55|41.56|41.48|12
1646643820000|2022-03-07 09:03:40|41.61|41.53|41.61|41.53|41.64|41.56|41.59|41.51|15
1646643830000|2022-03-07 09:03:50|41.6|41.52|41.64|41.56|41.64|41.56|41.58|41.5|20
1646643840000|2022-03-07 09:04:00|41.63|41.55|41.74|41.66|41.74|41.66|41.63|41.55|27
1646643850000|2022-03-07 09:04:10|41.75|41.67|41.68|41.6|41.79|41.71|41.68|41.6|20
1646643860000|2022-03-07 09:04:20|41.66|41.58|41.67|41.59|41.67|41.59|41.63|41.55|4
1646643870000|2022-03-07 09:04:30|41.68|41.6|41.64|41.56|41.68|41.6|41.64|41.56|53
1646643880000|2022-03-07 09:04:40|41.63|41.55|41.64|41.56|41.66|41.58|41.63|41.55|0
1646643890000|2022-03-07 09:04:50|41.63|41.55|41.63|41.55|41.64|41.56|41.63|41.55|0
1646643900000|2022-03-07 09:05:00|41.61|41.53|41.59|41.51|41.62|41.54|41.58|41.5|10
1646643910000|2022-03-07 09:05:10|41.6|41.52|41.52|41.44|41.6|41.52|41.52|41.44|9
1646643920000|2022-03-07 09:05:20|41.5|41.42|41.46|41.38|41.5|41.42|41.44|41.36|4
1646643930000|2022-03-07 09:05:30|41.44|41.36|41.41|41.33|41.47|41.39|41.41|41.33|6
1646643940000|2022-03-07 09:05:40|41.4|41.32|41.41|41.33|41.42|41.34|41.38|41.3|18
1646643950000|2022-03-07 09:05:50|41.42|41.34|41.46|41.38|41.46|41.38|41.42|41.34|0
1646643960000|2022-03-07 09:06:00|41.42|41.34|41.4|41.32|41.42|41.34|41.39|41.31|11
1646643970000|2022-03-07 09:06:10|41.39|41.31|41.34|41.26|41.4|41.32|41.33|41.25|21
1646643980000|2022-03-07 09:06:20|41.33|41.25|41.33|41.25|41.34|41.26|41.33|41.25|9
1646643990000|2022-03-07 09:06:30|41.36|41.28|41.44|41.36|41.44|41.36|41.34|41.26|20
1646644000000|2022-03-07 09:06:40|41.43|41.35|41.39|41.31|41.44|41.36|41.38|41.3|22
1646644010000|2022-03-07 09:06:50|41.36|41.28|41.36|41.28|41.36|41.28|41.35|41.27|9
1646644020000|2022-03-07 09:07:00|41.34|41.26|41.31|41.23|41.36|41.28|41.31|41.23|9
1646644030000|2022-03-07 09:07:10|41.3|41.22|41.24|41.16|41.3|41.22|41.24|41.16|12
1646644040000|2022-03-07 09:07:20|41.25|41.17|41.2|41.12|41.25|41.17|41.16|41.08|2
1646644050000|2022-03-07 09:07:30|41.22|41.14|41.28|41.2|41.28|41.2|41.22|41.14|7
1646644060000|2022-03-07 09:07:40|41.3|41.22|41.31|41.23|41.31|41.23|41.28|41.2|6
1646644070000|2022-03-07 09:07:50|41.3|41.22|41.24|41.16|41.3|41.22|41.21|41.13|9
1646644080000|2022-03-07 09:08:00|41.21|41.13|41.24|41.16|41.24|41.16|41.21|41.13|5
1646644090000|2022-03-07 09:08:10|41.22|41.14|41.19|41.11|41.22|41.14|41.19|41.11|8
1646644100000|2022-03-07 09:08:20|41.2|41.12|41.19|41.11|41.22|41.14|41.19|41.11|1
1646644110000|2022-03-07 09:08:30|41.2|41.12|41.17|41.09|41.21|41.13|41.16|41.08|7
1646644120000|2022-03-07 09:08:40|41.16|41.08|41.14|41.06|41.17|41.09|41.13|41.05|11
1646644130000|2022-03-07 09:08:50|41.13|41.05|41.13|41.05|41.15|41.07|41.11|41.03|7
1646644140000|2022-03-07 09:09:00|41.12|41.04|41.12|41.04|41.14|41.06|41.08|41|15
1646644150000|2022-03-07 09:09:10|41.14|41.06|41.11|41.03|41.14|41.06|41.1|41.02|11
1646644160000|2022-03-07 09:09:20|41.12|41.04|41.14|41.06|41.14|41.06|41.11|41.03|2
1646644170000|2022-03-07 09:09:30|41.13|41.05|41.13|41.05|41.17|41.09|41.08|41|13
1646644180000|2022-03-07 09:09:40|41.11|41.03|41.09|41.01|41.14|41.06|41.09|41.01|5
1646644190000|2022-03-07 09:09:50|41.04|40.96|41.01|40.93|41.13|41.05|40.99|40.91|5
1646644200000|2022-03-07 09:10:00|41|40.92|41.03|40.95|41.04|40.96|40.98|40.9|8
1646644210000|2022-03-07 09:10:10|41.01|40.93|40.94|40.86|41.01|40.93|40.93|40.85|72
1646644220000|2022-03-07 09:10:20|40.96|40.88|41.08|41|41.08|41|40.96|40.88|7
1646644230000|2022-03-07 09:10:30|41.07|40.99|41.03|40.95|41.07|40.99|41.03|40.95|27
1646644240000|2022-03-07 09:10:40|41|40.92|41.04|40.96|41.04|40.96|41|40.92|8
1646644250000|2022-03-07 09:10:50|41.02|40.94|41.03|40.95|41.06|40.98|41.02|40.94|17
1646644260000|2022-03-07 09:11:00|41.06|40.98|41.03|40.95|41.06|40.98|41.03|40.95|23
1646644270000|2022-03-07 09:11:10|41.01|40.93|41.05|40.97|41.06|40.98|41.01|40.93|5
1646644280000|2022-03-07 09:11:20|41.06|40.98|41.07|40.99|41.08|41|41.06|40.98|6
1646644290000|2022-03-07 09:11:30|41.04|40.96|41.01|40.93|41.06|40.98|41|40.92|19
1646644300000|2022-03-07 09:11:40|41|40.92|41|40.92|41.03|40.95|40.96|40.88|16
1646644310000|2022-03-07 09:11:50|41.03|40.95|41.03|40.95|41.03|40.95|41.01|40.93|3
1646644320000|2022-03-07 09:12:00|41.02|40.94|41.02|40.94|41.03|40.95|41.02|40.94|1
1646644330000|2022-03-07 09:12:10|41.03|40.95|41.12|41.04|41.12|41.04|41.03|40.95|20
1646644340000|2022-03-07 09:12:20|41.11|41.03|41.08|41|41.17|41.09|41.08|41|16
1646644350000|2022-03-07 09:12:30|41.09|41.01|41.07|40.99|41.13|41.05|41.07|40.99|6
1646644360000|2022-03-07 09:12:40|41.06|40.98|41.03|40.95|41.06|40.98|41.03|40.95|6
1646644370000|2022-03-07 09:12:50|41.01|40.93|41|40.92|41.05|40.97|40.99|40.91|21
1646644380000|2022-03-07 09:13:00|41.01|40.93|41.01|40.93|41.01|40.93|41|40.92|9
1646644390000|2022-03-07 09:13:10|41.03|40.95|41.06|40.98|41.06|40.98|41|40.92|3
1646644400000|2022-03-07 09:13:20|41.08|41|41.11|41.03|41.11|41.03|41.05|40.97|12
1646644410000|2022-03-07 09:13:30|41.1|41.02|41.1|41.02|41.1|41.02|41.1|41.02|0
1646644420000|2022-03-07 09:13:40|41.09|41.01|41.03|40.95|41.09|41.01|41.03|40.95|8
1646644430000|2022-03-07 09:13:50|41.05|40.97|41.02|40.94|41.05|40.97|41|40.92|0
1646644440000|2022-03-07 09:14:00|41.03|40.95|41.03|40.95|41.03|40.95|41|40.92|2
1646644450000|2022-03-07 09:14:10|41.02|40.94|40.94|40.86|41.02|40.94|40.94|40.86|49
1646644460000|2022-03-07 09:14:20|40.92|40.84|40.88|40.8|40.93|40.85|40.86|40.78|14
1646644470000|2022-03-07 09:14:30|40.92|40.84|40.99|40.91|41.05|40.97|40.92|40.84|15
1646644480000|2022-03-07 09:14:40|40.98|40.9|40.93|40.85|40.99|40.91|40.93|40.85|8
1646644490000|2022-03-07 09:14:50|40.95|40.87|40.97|40.89|40.97|40.89|40.94|40.86|4
1646644500000|2022-03-07 09:15:00|40.96|40.88|40.95|40.87|41.01|40.93|40.94|40.86|29
1646644510000|2022-03-07 09:15:10|40.98|40.9|40.92|40.84|40.98|40.9|40.92|40.84|8
1646644520000|2022-03-07 09:15:20|40.91|40.83|40.95|40.87|40.97|40.89|40.91|40.83|6
1646644530000|2022-03-07 09:15:30|40.98|40.9|41.06|40.98|41.06|40.98|40.98|40.9|22
1646644540000|2022-03-07 09:15:40|41.09|41.01|41.12|41.04|41.19|41.11|41.06|40.98|20
1646644550000|2022-03-07 09:15:50|41.1|41.02|41.12|41.04|41.15|41.07|41.1|41.02|1
1646644560000|2022-03-07 09:16:00|41.15|41.07|41.25|41.17|41.28|41.2|41.15|41.07|19
1646644570000|2022-03-07 09:16:10|41.24|41.16|41.24|41.16|41.27|41.19|41.24|41.16|3
1646644580000|2022-03-07 09:16:20|41.25|41.17|41.3|41.22|41.3|41.22|41.22|41.14|9
1646644590000|2022-03-07 09:16:30|41.31|41.23|41.29|41.21|41.33|41.25|41.29|41.21|6
1646644600000|2022-03-07 09:16:40|41.31|41.23|41.29|41.21|41.32|41.24|41.29|41.21|1
1646644610000|2022-03-07 09:16:50|41.3|41.22|41.26|41.18|41.3|41.22|41.25|41.17|1
1646644620000|2022-03-07 09:17:00|41.27|41.19|41.27|41.19|41.28|41.2|41.24|41.16|6
1646644630000|2022-03-07 09:17:10|41.26|41.18|41.26|41.18|41.27|41.19|41.24|41.16|2
1646644640000|2022-03-07 09:17:20|41.27|41.19|41.22|41.14|41.27|41.19|41.22|41.14|6
1646644650000|2022-03-07 09:17:30|41.23|41.15|41.31|41.23|41.31|41.23|41.23|41.15|12
1646644660000|2022-03-07 09:17:40|41.32|41.24|41.3|41.22|41.33|41.25|41.27|41.19|5
1646644670000|2022-03-07 09:17:50|41.32|41.24|41.42|41.34|41.42|41.34|41.32|41.24|5
1646644680000|2022-03-07 09:18:00|41.43|41.35|41.49|41.41|41.49|41.41|41.4|41.32|13
1646644690000|2022-03-07 09:18:10|41.48|41.4|41.41|41.33|41.51|41.43|41.41|41.33|19
1646644700000|2022-03-07 09:18:20|41.42|41.34|41.44|41.36|41.44|41.36|41.41|41.33|0
1646644710000|2022-03-07 09:18:30|41.41|41.33|41.41|41.33|41.41|41.33|41.41|41.33|7
1646644720000|2022-03-07 09:18:40|41.42|41.34|41.38|41.3|41.42|41.34|41.38|41.3|310
1646644730000|2022-03-07 09:18:50|41.36|41.28|41.29|41.21|41.4|41.32|41.29|41.21|27
1646644740000|2022-03-07 09:19:00|41.27|41.19|41.26|41.18|41.28|41.2|41.25|41.17|21
1646644750000|2022-03-07 09:19:10|||||||||1
1646644760000|2022-03-07 09:19:20|41.27|41.19|41.27|41.19|41.27|41.19|41.26|41.18|5
1646644770000|2022-03-07 09:19:30|41.31|41.23|41.29|41.21|41.32|41.24|41.29|41.21|6
1646644780000|2022-03-07 09:19:40|41.31|41.23|41.37|41.29|41.37|41.29|41.31|41.23|4
1646644790000|2022-03-07 09:19:50|41.38|41.3|41.38|41.3|41.38|41.3|41.38|41.3|1
1646644800000|2022-03-07 09:20:00|41.37|41.29|41.36|41.28|41.38|41.3|41.33|41.25|5
1646644810000|2022-03-07 09:20:10|41.38|41.3|41.26|41.18|41.39|41.31|41.26|41.18|5
1646644820000|2022-03-07 09:20:20|41.25|41.17|41.28|41.2|41.29|41.21|41.25|41.17|3
1646644830000|2022-03-07 09:20:30|41.26|41.18|41.31|41.23|41.31|41.23|41.25|41.17|0
1646644840000|2022-03-07 09:20:40|41.3|41.22|41.28|41.2|41.3|41.22|41.22|41.14|10
1646644850000|2022-03-07 09:20:50|41.27|41.19|41.31|41.23|41.34|41.26|41.25|41.17|8
1646644860000|2022-03-07 09:21:00|41.29|41.21|41.35|41.27|41.35|41.27|41.28|41.2|9
1646644870000|2022-03-07 09:21:10|41.33|41.25|41.34|41.26|41.35|41.27|41.3|41.22|17
1646644880000|2022-03-07 09:21:20|41.35|41.27|41.43|41.35|41.43|41.35|41.35|41.27|26
1646644890000|2022-03-07 09:21:30|41.44|41.36|41.52|41.44|41.52|41.44|41.44|41.36|13
1646644900000|2022-03-07 09:21:40|41.5|41.42|41.42|41.34|41.5|41.42|41.42|41.34|15
1646644910000|2022-03-07 09:21:50|41.45|41.37|41.43|41.35|41.49|41.41|41.42|41.34|11
1646644920000|2022-03-07 09:22:00|41.42|41.34|41.28|41.2|41.42|41.34|41.28|41.2|20
1646644930000|2022-03-07 09:22:10|41.27|41.19|41.41|41.33|41.41|41.33|41.26|41.18|22
1646644940000|2022-03-07 09:22:20|41.4|41.32|41.4|41.32|41.44|41.36|41.37|41.29|5
1646644950000|2022-03-07 09:22:30|41.37|41.29|41.38|41.3|41.4|41.32|41.37|41.29|15
1646644960000|2022-03-07 09:22:40|41.34|41.26|41.28|41.2|41.34|41.26|41.26|41.18|22
1646644970000|2022-03-07 09:22:50|41.29|41.21|41.33|41.25|41.33|41.25|41.29|41.21|2
1646644980000|2022-03-07 09:23:00|41.31|41.23|41.29|41.21|41.34|41.26|41.29|41.21|5
1646644990000|2022-03-07 09:23:10|41.31|41.23|41.29|41.21|41.32|41.24|41.29|41.21|2
1646645000000|2022-03-07 09:23:20|41.32|41.24|41.34|41.26|41.34|41.26|41.31|41.23|4
1646645010000|2022-03-07 09:23:30|41.32|41.24|41.37|41.29|41.39|41.31|41.32|41.24|4
1646645020000|2022-03-07 09:23:40|41.4|41.32|41.39|41.31|41.42|41.34|41.38|41.3|12
1646645030000|2022-03-07 09:23:50|41.41|41.33|41.45|41.37|41.45|41.37|41.41|41.33|13
1646645040000|2022-03-07 09:24:00|41.47|41.39|41.63|41.55|41.63|41.55|41.47|41.39|19
1646645050000|2022-03-07 09:24:10|41.65|41.57|41.66|41.58|41.69|41.61|41.61|41.53|10
1646645060000|2022-03-07 09:24:20|41.65|41.57|41.68|41.6|41.68|41.6|41.65|41.57|0
1646645070000|2022-03-07 09:24:30|41.7|41.62|41.72|41.64|41.74|41.66|41.7|41.62|10
1646645080000|2022-03-07 09:24:40|41.73|41.65|41.69|41.61|41.73|41.65|41.67|41.59|9
1646645090000|2022-03-07 09:24:50|41.71|41.63|41.68|41.6|41.74|41.66|41.68|41.6|5
1646645100000|2022-03-07 09:25:00|41.64|41.56|41.64|41.56|41.66|41.58|41.53|41.45|13
1646645110000|2022-03-07 09:25:10|41.63|41.55|41.69|41.61|41.69|41.61|41.6|41.52|6
1646645120000|2022-03-07 09:25:20|41.66|41.58|41.66|41.58|41.69|41.61|41.65|41.57|6
1646645130000|2022-03-07 09:25:30|41.68|41.6|41.58|41.5|41.69|41.61|41.58|41.5|14
1646645140000|2022-03-07 09:25:40|41.56|41.48|41.58|41.5|41.66|41.58|41.56|41.48|18
1646645150000|2022-03-07 09:25:50|41.57|41.49|41.59|41.51|41.61|41.53|41.57|41.49|6
1646645160000|2022-03-07 09:26:00|41.61|41.53|41.54|41.46|41.61|41.53|41.54|41.46|1
1646645170000|2022-03-07 09:26:10|41.55|41.47|41.59|41.51|41.6|41.52|41.54|41.46|6
1646645180000|2022-03-07 09:26:20|41.6|41.52|41.62|41.54|41.65|41.57|41.6|41.52|0
1646645190000|2022-03-07 09:26:30|41.63|41.55|41.59|41.51|41.65|41.57|41.59|41.51|9
1646645200000|2022-03-07 09:26:40|41.57|41.49|41.49|41.41|41.57|41.49|41.47|41.39|2
1646645210000|2022-03-07 09:26:50|41.46|41.38|41.45|41.37|41.46|41.38|41.39|41.31|12
1646645220000|2022-03-07 09:27:00|41.44|41.36|41.49|41.41|41.5|41.42|41.44|41.36|2
1646645230000|2022-03-07 09:27:10|41.47|41.39|41.49|41.41|41.49|41.41|41.46|41.38|7
1646645240000|2022-03-07 09:27:20|41.51|41.43|41.49|41.41|41.51|41.43|41.49|41.41|51
1646645250000|2022-03-07 09:27:30|41.52|41.44|41.57|41.49|41.57|41.49|41.49|41.41|8
1646645260000|2022-03-07 09:27:40|41.55|41.47|41.65|41.57|41.65|41.57|41.55|41.47|10
1646645270000|2022-03-07 09:27:50|41.66|41.58|41.68|41.6|41.75|41.67|41.66|41.58|148
1646645280000|2022-03-07 09:28:00|41.66|41.58|41.7|41.62|41.73|41.65|41.66|41.58|19
1646645290000|2022-03-07 09:28:10|41.68|41.6|41.57|41.49|41.68|41.6|41.57|41.49|3
1646645300000|2022-03-07 09:28:20|41.59|41.51|41.43|41.35|41.6|41.52|41.43|41.35|6
1646645310000|2022-03-07 09:28:30|41.46|41.38|41.45|41.37|41.51|41.43|41.43|41.35|10
1646645320000|2022-03-07 09:28:40|41.43|41.35|41.43|41.35|41.43|41.35|41.42|41.34|3
1646645330000|2022-03-07 09:28:50|41.45|41.37|41.42|41.34|41.46|41.38|41.42|41.34|30
1646645340000|2022-03-07 09:29:00|41.39|41.31|41.38|41.3|41.39|41.31|41.38|41.3|4
1646645350000|2022-03-07 09:29:10|41.39|41.31|41.47|41.39|41.47|41.39|41.39|41.31|12
1646645360000|2022-03-07 09:29:20|41.5|41.42|41.49|41.41|41.5|41.42|41.47|41.39|11
1646645370000|2022-03-07 09:29:30|41.5|41.42|41.57|41.49|41.57|41.49|41.5|41.42|5
1646645380000|2022-03-07 09:29:40|41.6|41.52|41.6|41.52|41.6|41.52|41.55|41.47|0
1646645390000|2022-03-07 09:29:50|41.59|41.51|41.61|41.53|41.62|41.54|41.59|41.51|2
1646645400000|2022-03-07 09:30:00|41.59|41.51|41.58|41.5|41.59|41.51|41.58|41.5|0
1646645410000|2022-03-07 09:30:10|41.53|41.45|41.5|41.42|41.54|41.46|41.45|41.37|13
1646645420000|2022-03-07 09:30:20|41.48|41.4|41.51|41.43|41.52|41.44|41.45|41.37|13
1646645430000|2022-03-07 09:30:30|41.5|41.42|41.7|41.62|41.7|41.62|41.5|41.42|13
1646645440000|2022-03-07 09:30:40|41.67|41.59|41.73|41.65|41.73|41.65|41.67|41.59|1
1646645450000|2022-03-07 09:30:50|41.72|41.64|41.73|41.65|41.73|41.65|41.72|41.64|0
1646645460000|2022-03-07 09:31:00|41.75|41.67|41.77|41.69|41.81|41.73|41.75|41.67|8
1646645470000|2022-03-07 09:31:10|41.78|41.7|41.81|41.73|41.83|41.75|41.78|41.7|3
1646645480000|2022-03-07 09:31:20|41.82|41.74|41.87|41.79|41.88|41.8|41.82|41.74|7
1646645490000|2022-03-07 09:31:30|41.88|41.8|41.9|41.82|41.92|41.84|41.88|41.8|6
1646645500000|2022-03-07 09:31:40|41.93|41.85|41.93|41.85|41.93|41.85|41.9|41.82|1
1646645510000|2022-03-07 09:31:50|41.92|41.84|41.78|41.7|41.93|41.85|41.76|41.68|14
1646645520000|2022-03-07 09:32:00|41.82|41.74|41.78|41.7|41.83|41.75|41.78|41.7|8
1646645530000|2022-03-07 09:32:10|41.79|41.71|41.83|41.75|41.83|41.75|41.75|41.67|7
1646645540000|2022-03-07 09:32:20|41.82|41.74|41.8|41.72|41.82|41.74|41.79|41.71|1
1646645550000|2022-03-07 09:32:30|41.78|41.7|41.79|41.71|41.8|41.72|41.78|41.7|2
1646645560000|2022-03-07 09:32:40|41.78|41.7|41.8|41.72|41.83|41.75|41.78|41.7|9
1646645570000|2022-03-07 09:32:50|41.79|41.71|41.78|41.7|41.8|41.72|41.78|41.7|22
1646645580000|2022-03-07 09:33:00|41.74|41.66|41.71|41.63|41.76|41.68|41.71|41.63|9
1646645590000|2022-03-07 09:33:10|41.72|41.64|41.74|41.66|41.75|41.67|41.72|41.64|11
1646645600000|2022-03-07 09:33:20|41.73|41.65|41.71|41.63|41.74|41.66|41.7|41.62|12
1646645610000|2022-03-07 09:33:30|41.74|41.66|41.78|41.7|41.78|41.7|41.74|41.66|22
1646645620000|2022-03-07 09:33:40|41.77|41.69|41.81|41.73|41.83|41.75|41.77|41.69|3
1646645630000|2022-03-07 09:33:50|41.83|41.75|41.83|41.75|41.86|41.78|41.83|41.75|2
1646645640000|2022-03-07 09:34:00|41.86|41.78|41.92|41.84|41.93|41.85|41.86|41.78|8
1646645650000|2022-03-07 09:34:10|41.93|41.85|41.86|41.78|41.96|41.88|41.86|41.78|6
1646645660000|2022-03-07 09:34:20|41.84|41.76|41.83|41.75|41.84|41.76|41.83|41.75|10
1646645670000|2022-03-07 09:34:30|41.82|41.74|41.85|41.77|41.86|41.78|41.82|41.74|6
1646645680000|2022-03-07 09:34:40|41.86|41.78|41.91|41.83|41.91|41.83|41.86|41.78|8
1646645690000|2022-03-07 09:34:50|41.9|41.82|41.88|41.8|41.9|41.82|41.83|41.75|16
1646645700000|2022-03-07 09:35:00|41.92|41.84|42.02|41.94|42.02|41.94|41.91|41.83|8
1646645710000|2022-03-07 09:35:10|42.04|41.96|42.04|41.96|42.07|41.99|42.03|41.95|7
1646645720000|2022-03-07 09:35:20|42.01|41.93|42.07|41.99|42.07|41.99|42.01|41.93|3
1646645730000|2022-03-07 09:35:30|42.09|42.01|42.02|41.94|42.09|42.01|42.02|41.94|1
1646645740000|2022-03-07 09:35:40|42.03|41.95|42.01|41.93|42.05|41.97|41.98|41.9|13
1646645750000|2022-03-07 09:35:50|41.98|41.9|42|41.92|42|41.92|41.94|41.86|8
1646645760000|2022-03-07 09:36:00|41.99|41.91|41.94|41.86|41.99|41.91|41.93|41.85|9
1646645770000|2022-03-07 09:36:10|41.93|41.85|41.94|41.86|41.94|41.86|41.93|41.85|23
1646645780000|2022-03-07 09:36:20|41.95|41.87|42.01|41.93|42.01|41.93|41.95|41.87|4
1646645790000|2022-03-07 09:36:30|41.97|41.89|41.95|41.87|41.97|41.89|41.95|41.87|0
1646645800000|2022-03-07 09:36:40|41.97|41.89|41.94|41.86|41.97|41.89|41.94|41.86|0
1646645810000|2022-03-07 09:36:50|41.96|41.88|41.94|41.86|41.96|41.88|41.94|41.86|0
1646645820000|2022-03-07 09:37:00|41.96|41.88|41.97|41.89|41.97|41.89|41.96|41.88|9
1646645830000|2022-03-07 09:37:10|41.94|41.86|41.94|41.86|41.94|41.86|41.94|41.86|2
1646645840000|2022-03-07 09:37:20|41.96|41.88|41.96|41.88|41.96|41.88|41.94|41.86|3
1646645850000|2022-03-07 09:37:30|41.95|41.87|41.96|41.88|41.96|41.88|41.95|41.87|9
1646645860000|2022-03-07 09:37:40|41.95|41.87|41.87|41.79|41.95|41.87|41.87|41.79|10
1646645870000|2022-03-07 09:37:50|41.89|41.81|41.94|41.86|41.94|41.86|41.89|41.81|25
1646645880000|2022-03-07 09:38:00|41.92|41.84|41.94|41.86|41.94|41.86|41.92|41.84|4
1646645890000|2022-03-07 09:38:10|41.96|41.88|41.95|41.87|41.96|41.88|41.92|41.84|12
1646645900000|2022-03-07 09:38:20|41.92|41.84|41.9|41.82|41.92|41.84|41.88|41.8|13
1646645910000|2022-03-07 09:38:30|41.92|41.84|41.92|41.84|41.93|41.85|41.91|41.83|33
1646645920000|2022-03-07 09:38:40|41.93|41.85|41.93|41.85|41.93|41.85|41.93|41.85|3
1646645930000|2022-03-07 09:38:50|41.91|41.83|41.91|41.83|41.91|41.83|41.91|41.83|0
1646645940000|2022-03-07 09:39:00|41.92|41.84|42|41.92|42|41.92|41.92|41.84|13
1646645950000|2022-03-07 09:39:10|42.01|41.93|42.12|42.04|42.12|42.04|42.01|41.93|23
1646645960000|2022-03-07 09:39:20|42.11|42.03|42.1|42.02|42.12|42.04|42.1|42.02|6
1646645970000|2022-03-07 09:39:30|42.09|42.01|42.06|41.98|42.12|42.04|42.06|41.98|7
1646645980000|2022-03-07 09:39:40|42.09|42.01|42.09|42.01|42.11|42.03|42.09|42.01|0
1646645990000|2022-03-07 09:39:50|42.11|42.03|42.11|42.03|42.12|42.04|42.1|42.02|13
1646646000000|2022-03-07 09:40:00|42.12|42.04|42.17|42.09|42.17|42.09|42.1|42.02|4
1646646010000|2022-03-07 09:40:10|42.19|42.11|42.17|42.09|42.19|42.11|42.16|42.08|0
1646646020000|2022-03-07 09:40:20|42.19|42.11|42.2|42.12|42.23|42.15|42.19|42.11|1
1646646030000|2022-03-07 09:40:30|42.19|42.11|42.2|42.12|42.2|42.12|42.19|42.11|2
1646646040000|2022-03-07 09:40:40|42.21|42.13|42.17|42.09|42.23|42.15|42.17|42.09|4
1646646050000|2022-03-07 09:40:50|42.19|42.11|42.12|42.04|42.22|42.14|42.12|42.04|6
1646646060000|2022-03-07 09:41:00|42.13|42.05|42.16|42.08|42.16|42.08|42.1|42.02|12
1646646070000|2022-03-07 09:41:10|42.1|42.02|42.08|42|42.12|42.04|42.08|42|49
1646646080000|2022-03-07 09:41:20|42.07|41.99|42.05|41.97|42.1|42.02|42.05|41.97|26
1646646090000|2022-03-07 09:41:30|42.07|41.99|42.07|41.99|42.07|41.99|42.07|41.99|1
1646646100000|2022-03-07 09:41:40|42.06|41.98|42.05|41.97|42.06|41.98|42.04|41.96|13
1646646110000|2022-03-07 09:41:50|42.04|41.96|41.98|41.9|42.04|41.96|41.92|41.84|37
1646646120000|2022-03-07 09:42:00|41.97|41.89|41.98|41.9|41.98|41.9|41.96|41.88|10
1646646130000|2022-03-07 09:42:10|41.99|41.91|41.98|41.9|41.99|41.91|41.96|41.88|6
1646646140000|2022-03-07 09:42:20|41.99|41.91|41.98|41.9|41.99|41.91|41.98|41.9|0
1646646150000|2022-03-07 09:42:30|41.96|41.88|41.94|41.86|41.96|41.88|41.93|41.85|1
1646646160000|2022-03-07 09:42:40|41.93|41.85|41.92|41.84|41.93|41.85|41.87|41.79|25
1646646170000|2022-03-07 09:42:50|41.89|41.81|41.9|41.82|41.93|41.85|41.81|41.73|19
1646646180000|2022-03-07 09:43:00|41.92|41.84|41.89|41.81|41.92|41.84|41.89|41.81|0
1646646190000|2022-03-07 09:43:10|41.93|41.85|41.86|41.78|41.94|41.86|41.86|41.78|10
1646646200000|2022-03-07 09:43:20|41.85|41.77|41.87|41.79|41.88|41.8|41.85|41.77|17
1646646210000|2022-03-07 09:43:30|41.84|41.76|41.8|41.72|41.84|41.76|41.8|41.72|2
1646646220000|2022-03-07 09:43:40|41.79|41.71|41.8|41.72|41.81|41.73|41.78|41.7|6
1646646230000|2022-03-07 09:43:50|41.75|41.67|41.74|41.66|41.77|41.69|41.74|41.66|16
1646646240000|2022-03-07 09:44:00|41.73|41.65|41.71|41.63|41.73|41.65|41.71|41.63|8
1646646250000|2022-03-07 09:44:10|41.74|41.66|41.74|41.66|41.74|41.66|41.74|41.66|2
1646646260000|2022-03-07 09:44:20|41.75|41.67|41.74|41.66|41.78|41.7|41.74|41.66|4
1646646270000|2022-03-07 09:44:30|41.75|41.67|41.79|41.71|41.79|41.71|41.74|41.66|9
1646646280000|2022-03-07 09:44:40|41.81|41.73|41.82|41.74|41.82|41.74|41.81|41.73|10
1646646290000|2022-03-07 09:44:50|41.84|41.76|41.91|41.83|41.91|41.83|41.82|41.74|16
1646646300000|2022-03-07 09:45:00|41.9|41.82|41.99|41.91|41.99|41.91|41.89|41.81|11
1646646310000|2022-03-07 09:45:10|41.98|41.9|42.01|41.93|42.01|41.93|41.98|41.9|6
1646646320000|2022-03-07 09:45:20|42.06|41.98|42.06|41.98|42.12|42.04|42.06|41.98|13
1646646330000|2022-03-07 09:45:30|42.08|42|42.08|42|42.11|42.03|42.07|41.99|3
1646646340000|2022-03-07 09:45:40|42.1|42.02|42.16|42.08|42.16|42.08|42.1|42.02|5
1646646350000|2022-03-07 09:45:50|42.19|42.11|42.22|42.14|42.22|42.14|42.17|42.09|4
1646646360000|2022-03-07 09:46:00|42.21|42.13|42.16|42.08|42.24|42.16|42.16|42.08|16
1646646370000|2022-03-07 09:46:10|42.15|42.07|42.15|42.07|42.15|42.07|42.14|42.06|6
1646646380000|2022-03-07 09:46:20|42.16|42.08|42.21|42.13|42.21|42.13|42.16|42.08|9
1646646390000|2022-03-07 09:46:30|42.22|42.14|42.22|42.14|42.25|42.17|42.22|42.14|15
1646646400000|2022-03-07 09:46:40|42.21|42.13|42.25|42.17|42.25|42.17|42.21|42.13|6
1646646410000|2022-03-07 09:46:50|42.27|42.19|42.32|42.24|42.34|42.26|42.27|42.19|6
1646646420000|2022-03-07 09:47:00|42.3|42.22|42.28|42.2|42.32|42.24|42.28|42.2|5
1646646430000|2022-03-07 09:47:10|42.24|42.16|42.24|42.16|42.24|42.16|42.23|42.15|2
1646646440000|2022-03-07 09:47:20|42.23|42.15|42.23|42.15|42.23|42.15|42.22|42.14|3
1646646450000|2022-03-07 09:47:30|42.25|42.17|42.22|42.14|42.28|42.2|42.22|42.14|2
1646646460000|2022-03-07 09:47:40|42.25|42.17|42.25|42.17|42.25|42.17|42.25|42.17|0
1646646470000|2022-03-07 09:47:50|42.27|42.19|42.3|42.22|42.3|42.22|42.27|42.19|1
1646646480000|2022-03-07 09:48:00|42.31|42.23|42.34|42.26|42.34|42.26|42.31|42.23|0
1646646490000|2022-03-07 09:48:10|42.37|42.29|42.34|42.26|42.37|42.29|42.33|42.25|2
1646646500000|2022-03-07 09:48:20|42.33|42.25|42.32|42.24|42.33|42.25|42.29|42.21|1
1646646510000|2022-03-07 09:48:30|42.34|42.26|42.37|42.29|42.37|42.29|42.32|42.24|5
1646646520000|2022-03-07 09:48:40|42.36|42.28|42.32|42.24|42.36|42.28|42.32|42.24|2
1646646530000|2022-03-07 09:48:50|42.29|42.21|42.17|42.09|42.29|42.21|42.17|42.09|12
1646646540000|2022-03-07 09:49:00|42.15|42.07|42.11|42.03|42.15|42.07|42.1|42.02|8
1646646550000|2022-03-07 09:49:10|42.12|42.04|42.1|42.02|42.14|42.06|42.1|42.02|2
1646646560000|2022-03-07 09:49:20|42.11|42.03|42.13|42.05|42.13|42.05|42.11|42.03|0
1646646570000|2022-03-07 09:49:30|42.15|42.07|42.22|42.14|42.22|42.14|42.12|42.04|5
1646646580000|2022-03-07 09:49:40|42.2|42.12|42.17|42.09|42.2|42.12|42.17|42.09|1
1646646590000|2022-03-07 09:49:50|42.14|42.06|42.09|42.01|42.14|42.06|42.09|42.01|5
1646646600000|2022-03-07 09:50:00|42.11|42.03|42.12|42.04|42.12|42.04|42.09|42.01|0
1646646610000|2022-03-07 09:50:10|42.13|42.05|42.19|42.11|42.21|42.13|42.13|42.05|13
1646646620000|2022-03-07 09:50:20|42.18|42.1|42.2|42.12|42.2|42.12|42.18|42.1|0
1646646630000|2022-03-07 09:50:30|42.18|42.1|42.17|42.09|42.18|42.1|42.17|42.09|3
1646646640000|2022-03-07 09:50:40|42.14|42.06|42.05|41.97|42.14|42.06|42.04|41.96|11
1646646650000|2022-03-07 09:50:50|42.04|41.96|42.03|41.95|42.04|41.96|41.99|41.91|8
1646646660000|2022-03-07 09:51:00|42.04|41.96|42.04|41.96|42.04|41.96|42|41.92|1
1646646670000|2022-03-07 09:51:10|42.03|41.95|41.95|41.87|42.03|41.95|41.95|41.87|12
1646646680000|2022-03-07 09:51:20|41.96|41.88|41.95|41.87|41.99|41.91|41.95|41.87|4
1646646690000|2022-03-07 09:51:30|41.98|41.9|41.93|41.85|41.98|41.9|41.9|41.82|6
1646646710000|2022-03-07 09:51:50|41.94|41.86|42.04|41.96|42.04|41.96|41.94|41.86|7
1646646720000|2022-03-07 09:52:00|42.03|41.95|42|41.92|42.03|41.95|42|41.92|2
1646646730000|2022-03-07 09:52:10|41.97|41.89|41.97|41.89|41.98|41.9|41.97|41.89|3
1646646740000|2022-03-07 09:52:20|41.95|41.87|42|41.92|42|41.92|41.95|41.87|0
1646646750000|2022-03-07 09:52:30|41.99|41.91|41.97|41.89|41.99|41.91|41.97|41.89|0
1646646760000|2022-03-07 09:52:40|41.95|41.87|41.92|41.84|41.95|41.87|41.85|41.77|12
1646646770000|2022-03-07 09:52:50|41.89|41.81|41.87|41.79|41.89|41.81|41.86|41.78|1
1646646780000|2022-03-07 09:53:00|41.89|41.81|41.93|41.85|41.93|41.85|41.87|41.79|3
1646646790000|2022-03-07 09:53:10|41.95|41.87|41.9|41.82|41.98|41.9|41.9|41.82|5
1646646800000|2022-03-07 09:53:20|41.89|41.81|41.85|41.77|41.9|41.82|41.85|41.77|0
1646646810000|2022-03-07 09:53:30|41.87|41.79|41.9|41.82|41.9|41.82|41.85|41.77|2
1646646820000|2022-03-07 09:53:40|41.89|41.81|41.85|41.77|41.89|41.81|41.84|41.76|0
1646646830000|2022-03-07 09:53:50|41.84|41.76|41.79|41.71|41.85|41.77|41.79|41.71|20
1646646840000|2022-03-07 09:54:00|41.8|41.72|41.79|41.71|41.87|41.79|41.79|41.71|6
1646646850000|2022-03-07 09:54:10|41.78|41.7|41.79|41.71|41.8|41.72|41.78|41.7|0
1646646860000|2022-03-07 09:54:20|41.8|41.72|41.77|41.69|41.8|41.72|41.77|41.69|5
1646646870000|2022-03-07 09:54:30|41.76|41.68|41.78|41.7|41.78|41.7|41.72|41.64|5
1646646880000|2022-03-07 09:54:40|41.77|41.69|41.75|41.67|41.77|41.69|41.74|41.66|2
1646646890000|2022-03-07 09:54:50|41.77|41.69|41.77|41.69|41.78|41.7|41.77|41.69|0
1646646900000|2022-03-07 09:55:00|41.78|41.7|41.8|41.72|41.83|41.75|41.78|41.7|2
1646646910000|2022-03-07 09:55:10|41.83|41.75|41.8|41.72|41.83|41.75|41.78|41.7|0
1646646920000|2022-03-07 09:55:20|41.78|41.7|41.8|41.72|41.82|41.74|41.78|41.7|0
1646646930000|2022-03-07 09:55:30|41.82|41.74|41.8|41.72|41.82|41.74|41.8|41.72|0
1646646940000|2022-03-07 09:55:40|41.81|41.73|41.83|41.75|41.88|41.8|41.81|41.73|29
1646646950000|2022-03-07 09:55:50|41.85|41.77|41.77|41.69|41.85|41.77|41.77|41.69|2
1646646960000|2022-03-07 09:56:00|41.73|41.65|41.67|41.59|41.73|41.65|41.67|41.59|3
1646646970000|2022-03-07 09:56:10|41.7|41.62|41.67|41.59|41.71|41.63|41.67|41.59|11
1646646980000|2022-03-07 09:56:20|41.68|41.6|41.63|41.55|41.68|41.6|41.63|41.55|1
1646646990000|2022-03-07 09:56:30|41.65|41.57|41.58|41.5|41.67|41.59|41.56|41.48|116
1646647000000|2022-03-07 09:56:40|41.59|41.51|41.59|41.51|41.61|41.53|41.59|41.51|2
1646647010000|2022-03-07 09:56:50|41.62|41.54|41.64|41.56|41.64|41.56|41.62|41.54|1
1646647020000|2022-03-07 09:57:00|41.67|41.59|41.61|41.53|41.67|41.59|41.61|41.53|0
1646647030000|2022-03-07 09:57:10|41.63|41.55|41.58|41.5|41.64|41.56|41.57|41.49|10
1646647040000|2022-03-07 09:57:20|41.57|41.49|41.52|41.44|41.57|41.49|41.52|41.44|13
1646647050000|2022-03-07 09:57:30|41.55|41.47|41.56|41.48|41.57|41.49|41.55|41.47|10
1646647060000|2022-03-07 09:57:40|41.54|41.46|41.47|41.39|41.54|41.46|41.47|41.39|14
1646647070000|2022-03-07 09:57:50|41.48|41.4|41.48|41.4|41.48|41.4|41.44|41.36|2
1646647080000|2022-03-07 09:58:00|41.5|41.42|41.45|41.37|41.5|41.42|41.44|41.36|7
1646647090000|2022-03-07 09:58:10|41.42|41.34|41.38|41.3|41.43|41.35|41.38|41.3|12
1646647100000|2022-03-07 09:58:20|41.39|41.31|41.44|41.36|41.44|41.36|41.39|41.31|2
1646647110000|2022-03-07 09:58:30|41.43|41.35|41.48|41.4|41.49|41.41|41.43|41.35|3
1646647120000|2022-03-07 09:58:40|41.49|41.41|41.47|41.39|41.49|41.41|41.47|41.39|8
1646647130000|2022-03-07 09:58:50|41.46|41.38|41.49|41.41|41.49|41.41|41.46|41.38|12
1646647140000|2022-03-07 09:59:00|41.51|41.43|41.56|41.48|41.56|41.48|41.51|41.43|5
1646647150000|2022-03-07 09:59:10|41.59|41.51|41.6|41.52|41.68|41.6|41.58|41.5|76
1646647160000|2022-03-07 09:59:20|41.59|41.51|41.43|41.35|41.59|41.51|41.43|41.35|22
1646647170000|2022-03-07 09:59:30|41.37|41.29|41.33|41.25|41.38|41.3|41.31|41.23|28
1646647180000|2022-03-07 09:59:40|41.34|41.26|41.31|41.23|41.38|41.3|41.28|41.2|25
1646647190000|2022-03-07 09:59:50|41.33|41.25|41.32|41.24|41.38|41.3|41.28|41.2|18
1646647200000|2022-03-07 10:00:00|41.3|41.22|41.3|41.22|41.43|41.35|41.29|41.21|16
1646647210000|2022-03-07 10:00:10|41.28|41.2|41.33|41.25|41.33|41.25|41.25|41.17|2
1646647220000|2022-03-07 10:00:20|41.32|41.24|41.37|41.29|41.38|41.3|41.32|41.24|16
1646647230000|2022-03-07 10:00:30|41.34|41.26|41.39|41.31|41.39|41.31|41.34|41.26|2
1646647240000|2022-03-07 10:00:40|41.38|41.3|41.39|41.31|41.47|41.31|41.38|41.22|0
1646647250000|2022-03-07 10:00:50|41.38|41.3|41.3|41.22|41.41|41.3|41.3|41.16|29
1646647260000|2022-03-07 10:01:00|41.25|41.17|41.26|41.18|41.28|41.2|41.24|41.16|16
1646647270000|2022-03-07 10:01:10|41.25|41.17|41.26|41.18|41.28|41.2|41.2|41.12|6
1646647280000|2022-03-07 10:01:20|41.23|41.15|41.25|41.17|41.31|41.17|41.21|41.06|2
1646647290000|2022-03-07 10:01:30|41.28|41.2|41.18|41.1|41.37|41.22|41.18|41.1|3
1646647300000|2022-03-07 10:01:40|41.2|41.12|41.18|41.1|41.2|41.12|41.16|41.08|5
1646647310000|2022-03-07 10:01:50|41.19|41.11|41.23|41.15|41.34|41.18|41.19|41.04|4
1646647320000|2022-03-07 10:02:00|41.25|41.17|41.26|41.18|41.31|41.18|41.2|41.04|2
1646647330000|2022-03-07 10:02:10|41.25|41.17|41.26|41.18|41.26|41.18|41.22|41.14|25
1646647340000|2022-03-07 10:02:20|41.28|41.2|41.34|41.26|41.34|41.26|41.27|41.19|6
1646647350000|2022-03-07 10:02:30|41.35|41.27|41.29|41.21|41.4|41.28|41.29|41.14|2
1646647360000|2022-03-07 10:02:40|41.24|41.16|41.26|41.18|41.31|41.23|41.24|41.16|48
1646647370000|2022-03-07 10:02:50|41.24|41.16|41.26|41.18|41.34|41.18|41.18|41.09|8
1646647380000|2022-03-07 10:03:00|41.34|41.26|41.29|41.21|41.41|41.33|41.26|41.18|13
1646647390000|2022-03-07 10:03:10|41.26|41.18|41.24|41.16|41.39|41.23|41.24|41.09|1
1646647400000|2022-03-07 10:03:20|41.25|41.17|41.27|41.19|41.27|41.19|41.25|41.17|3
1646647410000|2022-03-07 10:03:30|41.32|41.24|41.32|41.24|41.32|41.24|41.32|41.24|47
1646647420000|2022-03-07 10:03:40|41.37|41.29|41.37|41.29|41.39|41.31|41.37|41.29|53
1646647430000|2022-03-07 10:03:50|41.38|41.3|41.39|41.31|41.52|41.36|41.38|41.27|16
1646647440000|2022-03-07 10:04:00|41.36|41.28|41.45|41.37|41.53|41.37|41.34|41.26|5
1646647450000|2022-03-07 10:04:10|41.46|41.38|41.39|41.31|41.47|41.39|41.39|41.31|8
1646647460000|2022-03-07 10:04:20|41.33|41.25|41.32|41.24|41.33|41.25|41.31|41.23|4
1646647470000|2022-03-07 10:04:30|41.38|41.3|41.28|41.2|41.38|41.3|41.28|41.2|3
1646647480000|2022-03-07 10:04:40|41.27|41.19|41.24|41.16|41.31|41.23|41.21|41.13|4
1646647490000|2022-03-07 10:04:50|41.27|41.19|41.32|41.24|41.33|41.25|41.26|41.18|9
1646647500000|2022-03-07 10:05:00|41.37|41.29|41.37|41.29|41.42|41.34|41.37|41.29|8
1646647510000|2022-03-07 10:05:10|41.46|41.21|41.42|41.34|41.51|41.35|41.38|41.21|0
1646647520000|2022-03-07 10:05:20|41.41|41.33|41.38|41.3|41.5|41.35|41.36|41.21|0
1646647530000|2022-03-07 10:05:30|41.4|41.32|41.39|41.31|41.5|41.34|41.36|41.21|1
1646647540000|2022-03-07 10:05:40|41.41|41.33|41.43|41.35|41.43|41.35|41.41|41.33|1
1646647550000|2022-03-07 10:05:50|41.47|41.39|41.53|41.28|41.53|41.39|41.45|41.28|1
1646647560000|2022-03-07 10:06:00|41.55|41.3|41.48|41.4|41.57|41.47|41.41|41.3|5
1646647570000|2022-03-07 10:06:10|41.52|41.44|41.54|41.46|41.54|41.46|41.51|41.43|0
1646647580000|2022-03-07 10:06:20|41.55|41.47|41.6|41.52|41.6|41.52|41.55|41.47|1
1646647590000|2022-03-07 10:06:30|41.61|41.53|41.54|41.46|41.61|41.53|41.54|41.46|4
1646647600000|2022-03-07 10:06:40|41.53|41.45|41.48|41.4|41.54|41.46|41.47|41.39|5
1646647610000|2022-03-07 10:06:50|41.47|41.39|41.54|41.46|41.57|41.46|41.44|41.32|2
1646647620000|2022-03-07 10:07:00|41.62|41.37|41.54|41.46|41.62|41.46|41.44|41.32|0
1646647630000|2022-03-07 10:07:10|41.56|41.48|41.5|41.42|41.57|41.49|41.49|41.41|60
1646647640000|2022-03-07 10:07:20|41.49|41.41|41.49|41.41|41.6|41.46|41.48|41.33|2
1646647650000|2022-03-07 10:07:30|41.52|41.44|41.42|41.34|41.52|41.44|41.42|41.34|0
1646647660000|2022-03-07 10:07:40|41.43|41.35|41.43|41.35|41.56|41.39|41.43|41.31|1
1646647670000|2022-03-07 10:07:50|41.42|41.34|41.42|41.34|41.42|41.34|41.41|41.33|0
1646647680000|2022-03-07 10:08:00|41.39|41.31|41.4|41.32|41.5|41.34|41.39|41.25|0
1646647690000|2022-03-07 10:08:10|41.39|41.31|41.39|41.31|41.41|41.33|41.38|41.3|3
1646647700000|2022-03-07 10:08:20|41.48|41.23|41.39|41.31|41.48|41.34|41.39|41.23|1
1646647710000|2022-03-07 10:08:30|41.42|41.34|41.38|41.3|41.48|41.34|41.38|41.23|0
1646647720000|2022-03-07 10:08:40|41.37|41.29|41.37|41.29|41.37|41.29|41.36|41.28|1
1646647730000|2022-03-07 10:08:50|41.36|41.28|41.3|41.22|41.41|41.33|41.29|41.21|60
1646647740000|2022-03-07 10:09:00|41.28|41.2|41.26|41.18|41.28|41.2|41.19|41.02|8
1646647750000|2022-03-07 10:09:10|41.25|41.17|41.24|41.16|41.3|41.22|41.24|41.16|3
1646647760000|2022-03-07 10:09:20|41.33|41.08|41.28|41.2|41.37|41.22|41.28|41.08|1
1646647770000|2022-03-07 10:09:30|41.24|41.16|41.19|41.11|41.24|41.16|41.19|41.11|0
1646647780000|2022-03-07 10:09:40|41.2|41.12|41.25|41.17|41.25|41.17|41.2|41.12|1
1646647800000|2022-03-07 10:10:00|41.26|41.18|41.29|41.21|41.31|41.23|41.26|41.18|3
1646647810000|2022-03-07 10:10:10|41.36|41.11|41.27|41.19|41.36|41.19|41.24|41.11|2
1646647820000|2022-03-07 10:10:20|41.28|41.2|41.38|41.13|41.38|41.24|41.28|41.13|0
1646647830000|2022-03-07 10:10:30|41.29|41.21|41.2|41.12|41.36|41.21|41.2|41.05|0
1646647840000|2022-03-07 10:10:40|41.16|41.08|41.19|41.11|41.19|41.11|41.15|41.07|2
1646647860000|2022-03-07 10:11:00|41.24|41.16|41.21|41.13|41.32|41.16|41.19|41.07|3
1646647870000|2022-03-07 10:11:10|41.32|41.07|41.26|41.18|41.32|41.18|41.23|41.07|0
1646647880000|2022-03-07 10:11:20|41.29|41.21|41.3|41.22|41.31|41.23|41.29|41.21|6
1646647890000|2022-03-07 10:11:30|41.28|41.2|41.28|41.2|41.36|41.23|41.27|41.11|8
1646647900000|2022-03-07 10:11:40|41.35|41.1|41.36|41.11|41.36|41.21|41.25|41.08|3
1646647910000|2022-03-07 10:11:50|41.27|41.19|41.33|41.08|41.33|41.2|41.24|41.08|4
1646647920000|2022-03-07 10:12:00|41.25|41.17|41.25|41.17|41.33|41.17|41.24|41.06|1
1646647930000|2022-03-07 10:12:10|41.24|41.16|41.2|41.12|41.25|41.17|41.2|41.12|8
1646647940000|2022-03-07 10:12:20|41.28|41.03|41.19|41.11|41.28|41.11|41.17|41.03|1
1646647950000|2022-03-07 10:12:30|41.21|41.13|41.09|41.01|41.21|41.13|41.08|40.92|2
1646647960000|2022-03-07 10:12:40|41.11|41.03|41.08|41|41.17|41.03|41.08|40.92|9
1646647970000|2022-03-07 10:12:50|41.09|41.01|41.08|41|41.17|41.04|41.08|40.92|2
1646647980000|2022-03-07 10:13:00|41.11|41.03|41.08|41|41.11|41.03|41.08|41|3
1646647990000|2022-03-07 10:13:10|41.09|41.01|41.15|41.07|41.21|41.07|41.09|40.96|6
1646648000000|2022-03-07 10:13:20|41.19|41.11|41.16|41.08|41.22|41.11|41.14|40.97|0
1646648010000|2022-03-07 10:13:30|41.24|40.99|41.08|41|41.24|41.06|41.08|40.92|0
1646648020000|2022-03-07 10:13:40|41.17|40.92|41.15|40.9|41.17|41.01|41.08|40.9|0
1646648030000|2022-03-07 10:13:50|41.03|40.95|41.02|40.94|41.11|40.95|41.02|40.86|0
1646648040000|2022-03-07 10:14:00|41.11|40.86|40.98|40.9|41.11|40.94|40.97|40.85|5
1646648050000|2022-03-07 10:14:10|41.11|40.86|40.98|40.9|41.11|40.95|40.98|40.86|0
1646648060000|2022-03-07 10:14:20|41.02|40.94|41.04|40.96|41.06|40.98|41.02|40.94|2
1646648070000|2022-03-07 10:14:30|41.02|40.94|41.06|40.81|41.1|40.94|41.02|40.81|0
1646648080000|2022-03-07 10:14:40|40.97|40.89|41.06|40.81|41.06|40.89|40.97|40.81|0
1646648090000|2022-03-07 10:14:50|40.97|40.89|40.97|40.89|41.12|40.91|40.97|40.81|0
1646648100000|2022-03-07 10:15:00|41.02|40.94|41.02|40.77|41.02|40.94|40.97|40.77|2
1646648110000|2022-03-07 10:15:10|40.94|40.86|41.06|40.98|41.06|40.98|40.94|40.86|9
1646648120000|2022-03-07 10:15:20|41.02|40.94|41.02|40.94|41.1|40.94|41.01|40.85|0
1646648130000|2022-03-07 10:15:30|41.06|40.98|41.06|40.98|41.13|41.02|41.06|40.88|0
1646648140000|2022-03-07 10:15:40|41.09|41.01|41.12|41.04|41.12|41.04|41.09|41.01|2
1646648150000|2022-03-07 10:15:50|41.11|41.03|41.19|40.94|41.25|41.13|41.11|40.94|2
1646648160000|2022-03-07 10:16:00|41.12|41.04|41.21|40.96|41.21|41.04|41.08|40.91|0
1646648170000|2022-03-07 10:16:10|41.12|41.04|41.12|41.04|41.13|41.05|41.12|41.04|0
1646648180000|2022-03-07 10:16:20|41.13|41.05|41.13|41.05|41.14|41.06|41.12|41.04|1
1646648190000|2022-03-07 10:16:30|41.14|41.06|41.13|41.05|41.14|41.06|41.11|41.03|0
1646648200000|2022-03-07 10:16:40|41.14|41.06|41.14|41.06|41.22|41.09|41.13|40.97|5
1646648210000|2022-03-07 10:16:50|41.17|41.09|41.18|41.1|41.19|41.11|41.14|41.06|0
1646648220000|2022-03-07 10:17:00|41.14|41.06|41.2|41.12|41.2|41.12|41.14|41.06|7
1646648230000|2022-03-07 10:17:10|41.24|41.16|41.15|41.07|41.24|41.16|41.12|41.04|29
1646648240000|2022-03-07 10:17:20|41.16|41.08|41.26|41.18|41.26|41.18|41.16|41.08|2
1646648250000|2022-03-07 10:17:30|41.27|41.19|41.23|41.15|41.27|41.19|41.2|41.12|2
1646648260000|2022-03-07 10:17:40|41.21|41.13|41.18|41.1|41.22|41.14|41.16|41.08|2
1646648270000|2022-03-07 10:17:50|41.16|41.08|41.12|41.04|41.16|41.08|41.12|41.04|1
1646648280000|2022-03-07 10:18:00|41.14|41.06|41.23|40.98|41.23|41.06|41.12|40.98|0
1646648290000|2022-03-07 10:18:10|41.15|41.07|41.12|41.04|41.23|41.07|41.12|40.98|0
1646648300000|2022-03-07 10:18:20|41.05|40.97|41.04|40.96|41.09|41.01|41.02|40.94|13
1646648310000|2022-03-07 10:18:30|41.08|41|41.03|40.95|41.17|41.02|41.03|40.92|32
1646648320000|2022-03-07 10:18:40|41.02|40.94|41.12|40.87|41.13|40.96|41.02|40.87|1
1646648330000|2022-03-07 10:18:50|41.04|40.96|41.08|41|41.17|41|41.02|40.87|2
1646648340000|2022-03-07 10:19:00|41.16|40.91|41.01|40.93|41.16|40.97|41.01|40.86|2
1646648350000|2022-03-07 10:19:10|40.98|40.9|40.98|40.9|40.98|40.9|40.97|40.89|1
1646648360000|2022-03-07 10:19:20|40.97|40.89|40.98|40.9|40.98|40.9|40.96|40.88|2
1646648370000|2022-03-07 10:19:30|40.97|40.89|40.98|40.9|40.99|40.91|40.97|40.89|0
1646648380000|2022-03-07 10:19:40|41|40.92|41.04|40.96|41.08|41|41|40.92|2
1646648390000|2022-03-07 10:19:50|41.08|41|41.08|41|41.1|41.02|41.07|40.99|6
1646648400000|2022-03-07 10:20:00|41.07|40.99|41.08|41|41.08|41|41.07|40.99|1
1646648410000|2022-03-07 10:20:10|41.07|40.99|41.08|41|41.08|41|41.07|40.99|3
1646648420000|2022-03-07 10:20:20|41.07|40.99|41.08|41|41.08|41|41.07|40.99|1
1646648430000|2022-03-07 10:20:30|41.07|40.99|41.07|40.99|41.07|40.99|41.07|40.99|2
1646648440000|2022-03-07 10:20:40|41.02|40.94|41.08|41|41.08|41|41.02|40.94|2
1646648450000|2022-03-07 10:20:50|41.07|40.99|41.09|41.01|41.13|41.05|41.07|40.99|3
1646648460000|2022-03-07 10:21:00|41.13|41.05|41.08|41|41.17|41.05|41.08|40.92|30
1646648470000|2022-03-07 10:21:10|41.07|40.99|41.03|40.95|41.07|40.99|41.03|40.95|1
1646648480000|2022-03-07 10:21:20|41.04|40.96|41.06|40.98|41.06|40.98|41.04|40.96|8
1646648490000|2022-03-07 10:21:30|41.08|41|41.08|41|41.08|41|41.07|40.99|2
1646648500000|2022-03-07 10:21:40|41.07|40.99|41.05|40.97|41.07|40.99|41.04|40.96|1
1646648510000|2022-03-07 10:21:50|41.03|40.95|41.03|40.95|41.03|40.95|41.03|40.95|1
1646648520000|2022-03-07 10:22:00|41.05|40.97|41.12|41.04|41.12|41.04|41.05|40.97|1
1646648530000|2022-03-07 10:22:10|41.1|41.02|41.08|41|41.1|41.02|41.07|40.99|10
1646648540000|2022-03-07 10:22:20|41.07|40.99|41.08|41|41.08|41|41.07|40.99|2
1646648550000|2022-03-07 10:22:30|41.07|40.99|41.08|41|41.1|41.02|41.07|40.99|11
1646648560000|2022-03-07 10:22:40|41.1|41.02|41.11|41.03|41.11|41.03|41.08|41|30
1646648580000|2022-03-07 10:23:00|41.09|41.01|41.07|40.99|41.09|41.01|41.03|40.95|7
1646648590000|2022-03-07 10:23:10|41.05|40.97|41.02|40.94|41.05|40.97|41|40.92|3
1646648600000|2022-03-07 10:23:20|41.03|40.95|41.02|40.94|41.03|40.95|41.02|40.94|0
1646648610000|2022-03-07 10:23:30|40.99|40.91|40.98|40.9|40.99|40.91|40.97|40.89|3
1646648620000|2022-03-07 10:23:40|41|40.92|41.02|40.94|41.02|40.94|40.97|40.89|0
1646648630000|2022-03-07 10:23:50|41.03|40.95|41.03|40.95|41.03|40.95|41.03|40.95|1
1646648640000|2022-03-07 10:24:00|||||||||1
1646648650000|2022-03-07 10:24:10|41.02|40.94|41.02|40.94|41.02|40.94|41.02|40.94|0
1646648660000|2022-03-07 10:24:20|41.03|40.95|41|40.92|41.03|40.95|40.99|40.91|0
1646648680000|2022-03-07 10:24:40|||||||||23
1646648690000|2022-03-07 10:24:50|40.98|40.9|40.98|40.9|40.98|40.9|40.98|40.9|102
1646648700000|2022-03-07 10:25:00|40.97|40.89|40.97|40.89|40.97|40.89|40.97|40.89|1
1646648710000|2022-03-07 10:25:10|40.98|40.9|40.98|40.9|40.99|40.91|40.98|40.9|9
1646648720000|2022-03-07 10:25:20|40.92|40.84|40.87|40.79|40.92|40.84|40.86|40.78|23
1646648730000|2022-03-07 10:25:30|40.88|40.8|40.9|40.82|40.9|40.82|40.86|40.78|7
1646648740000|2022-03-07 10:25:40|||||||||18
1646648750000|2022-03-07 10:25:50|40.88|40.8|40.9|40.82|40.9|40.82|40.88|40.8|6
1646648760000|2022-03-07 10:26:00|||||||||14
1646648770000|2022-03-07 10:26:10|40.89|40.81|40.9|40.82|40.9|40.82|40.89|40.81|62
1646648780000|2022-03-07 10:26:20|40.92|40.84|40.89|40.81|40.95|40.87|40.89|40.81|5
1646648790000|2022-03-07 10:26:30|40.9|40.82|41|40.92|41.01|40.93|40.89|40.81|138
1646648800000|2022-03-07 10:26:40|40.98|40.9|40.91|40.83|40.98|40.9|40.89|40.81|114
1646648810000|2022-03-07 10:26:50|40.9|40.82|40.95|40.87|40.96|40.88|40.9|40.82|2
1646648820000|2022-03-07 10:27:00|40.96|40.88|40.97|40.89|40.97|40.89|40.96|40.88|4
1646648830000|2022-03-07 10:27:10|40.99|40.91|41|40.92|41|40.92|40.99|40.91|4
1646648840000|2022-03-07 10:27:20|41.02|40.94|40.94|40.86|41.02|40.94|40.93|40.85|18
1646648850000|2022-03-07 10:27:30|40.95|40.87|41.01|40.93|41.01|40.93|40.95|40.87|10
1646648860000|2022-03-07 10:27:40|41.02|40.94|41.04|40.96|41.04|40.96|41.02|40.94|3
1646648870000|2022-03-07 10:27:50|41.07|40.99|41.23|40.98|41.23|41|41.07|40.91|10
1646648880000|2022-03-07 10:28:00|41.15|41.07|41.04|40.96|41.18|41.1|41.04|40.96|7
1646648890000|2022-03-07 10:28:10|41.01|40.93|41.03|40.95|41.04|40.96|41|40.92|7
1646648900000|2022-03-07 10:28:20|41.02|40.94|41.01|40.93|41.06|40.98|41.01|40.93|52
1646648910000|2022-03-07 10:28:30|41.05|40.97|41.08|41|41.08|41|41.03|40.95|8
1646648920000|2022-03-07 10:28:40|41.04|40.96|41.02|40.94|41.08|41|41.01|40.93|12
1646648930000|2022-03-07 10:28:50|41.03|40.95|41.12|41.04|41.12|41.04|41.02|40.94|17
1646648940000|2022-03-07 10:29:00|41.11|41.03|41.16|41.08|41.16|41.08|41.11|41.03|1
1646648950000|2022-03-07 10:29:10|41.15|41.07|41.13|41.05|41.16|41.08|41.13|41.05|7
1646648960000|2022-03-07 10:29:20|41.16|41.08|41.21|41.13|41.23|41.15|41.16|41.08|23
1646648970000|2022-03-07 10:29:30|41.19|41.11|41.29|41.21|41.31|41.23|41.19|41.11|26
1646648980000|2022-03-07 10:29:40|41.27|41.19|41.31|41.23|41.32|41.24|41.27|41.19|3
1646648990000|2022-03-07 10:29:50|41.28|41.2|41.34|41.26|41.34|41.26|41.26|41.18|13
1646649000000|2022-03-07 10:30:00|41.33|41.25|41.22|41.14|41.33|41.25|41.2|41.12|3
1646649010000|2022-03-07 10:30:10|41.21|41.13|41.23|41.15|41.24|41.16|41.19|41.11|3
1646649020000|2022-03-07 10:30:20|41.22|41.14|41.31|41.23|41.32|41.24|41.22|41.14|8
1646649030000|2022-03-07 10:30:30|41.32|41.24|41.41|41.33|41.42|41.34|41.31|41.23|2
1646649040000|2022-03-07 10:30:40|41.39|41.31|41.36|41.28|41.4|41.32|41.34|41.26|0
1646649050000|2022-03-07 10:30:50|41.37|41.29|41.49|41.41|41.49|41.41|41.37|41.29|6
1646649060000|2022-03-07 10:31:00|41.5|41.42|41.49|41.41|41.5|41.42|41.49|41.41|5
1646649070000|2022-03-07 10:31:10|41.47|41.39|41.41|41.33|41.47|41.39|41.41|41.33|4
1646649080000|2022-03-07 10:31:20|41.42|41.34|41.41|41.33|41.44|41.36|41.41|41.33|4
1646649090000|2022-03-07 10:31:30|41.42|41.34|41.41|41.33|41.46|41.38|41.41|41.33|8
1646649100000|2022-03-07 10:31:40|41.42|41.34|41.5|41.42|41.5|41.42|41.41|41.33|4
1646649110000|2022-03-07 10:31:50|41.53|41.45|41.59|41.51|41.59|41.51|41.53|41.45|6
1646649120000|2022-03-07 10:32:00|41.58|41.5|41.51|41.43|41.58|41.5|41.49|41.41|7
1646649130000|2022-03-07 10:32:10|41.5|41.42|41.51|41.43|41.54|41.46|41.5|41.42|4
1646649140000|2022-03-07 10:32:20|41.5|41.42|41.47|41.39|41.51|41.43|41.47|41.39|12
1646649150000|2022-03-07 10:32:30|41.46|41.38|41.49|41.41|41.5|41.42|41.46|41.38|55
1646649160000|2022-03-07 10:32:40|41.5|41.42|41.55|41.47|41.55|41.47|41.5|41.42|0
1646649170000|2022-03-07 10:32:50|41.54|41.46|41.54|41.46|41.54|41.46|41.54|41.46|4
1646649180000|2022-03-07 10:33:00|41.57|41.49|41.64|41.56|41.64|41.56|41.54|41.46|2
1646649190000|2022-03-07 10:33:10|41.63|41.55|41.63|41.55|41.63|41.55|41.63|41.55|0
1646649200000|2022-03-07 10:33:20|41.62|41.54|41.57|41.49|41.62|41.54|41.57|41.49|4
1646649210000|2022-03-07 10:33:30|41.56|41.48|41.57|41.49|41.57|41.49|41.56|41.48|0
1646649220000|2022-03-07 10:33:40|41.59|41.51|41.67|41.59|41.67|41.59|41.59|41.51|8
1646649230000|2022-03-07 10:33:50|41.69|41.61|41.75|41.67|41.75|41.67|41.69|41.61|7
1646649240000|2022-03-07 10:34:00|41.73|41.65|41.72|41.64|41.73|41.65|41.72|41.64|3
1646649250000|2022-03-07 10:34:10|41.75|41.67|41.64|41.56|41.75|41.67|41.62|41.48|20
1646649260000|2022-03-07 10:34:20|41.62|41.54|41.63|41.55|41.65|41.57|41.59|41.51|10
1646649270000|2022-03-07 10:34:30|41.61|41.53|41.61|41.53|41.61|41.53|41.59|41.51|13
1646649280000|2022-03-07 10:34:40|41.6|41.52|41.61|41.53|41.65|41.57|41.6|41.52|2
1646649290000|2022-03-07 10:34:50|41.6|41.52|41.62|41.54|41.62|41.54|41.6|41.52|1
1646649300000|2022-03-07 10:35:00|41.64|41.56|41.75|41.67|41.78|41.7|41.64|41.56|12
1646649310000|2022-03-07 10:35:10|41.74|41.66|41.7|41.62|41.74|41.66|41.7|41.62|0
1646649320000|2022-03-07 10:35:20|||||||||1
1646649330000|2022-03-07 10:35:30|41.67|41.59|41.67|41.59|41.67|41.59|41.67|41.59|0
1646649340000|2022-03-07 10:35:40|41.66|41.58|41.62|41.54|41.66|41.58|41.62|41.54|3
1646649350000|2022-03-07 10:35:50|41.6|41.52|41.57|41.49|41.63|41.55|41.57|41.49|1
1646649360000|2022-03-07 10:36:00|41.6|41.52|41.56|41.48|41.63|41.55|41.56|41.48|12
1646649370000|2022-03-07 10:36:10|41.58|41.5|41.48|41.4|41.58|41.5|41.48|41.4|18
1646649380000|2022-03-07 10:36:20|41.51|41.43|41.52|41.44|41.54|41.46|41.48|41.4|18
1646649390000|2022-03-07 10:36:30|41.55|41.47|41.53|41.45|41.55|41.47|41.52|41.44|1
1646649400000|2022-03-07 10:36:40|41.52|41.44|41.55|41.47|41.55|41.47|41.5|41.42|8
1646649410000|2022-03-07 10:36:50|41.53|41.45|41.55|41.47|41.55|41.47|41.51|41.43|53
1646649420000|2022-03-07 10:37:00|41.53|41.45|41.55|41.47|41.55|41.47|41.52|41.44|2
1646649430000|2022-03-07 10:37:10|41.59|41.51|41.64|41.56|41.64|41.56|41.59|41.51|22
1646649440000|2022-03-07 10:37:20|41.66|41.58|41.63|41.55|41.66|41.58|41.63|41.55|5
1646649450000|2022-03-07 10:37:30|41.62|41.54|41.63|41.55|41.66|41.58|41.62|41.54|8
1646649460000|2022-03-07 10:37:40|41.64|41.56|41.62|41.54|41.65|41.57|41.62|41.54|4
1646649470000|2022-03-07 10:37:50|41.63|41.55|41.54|41.46|41.63|41.55|41.53|41.45|8
1646649480000|2022-03-07 10:38:00|41.57|41.49|41.54|41.46|41.57|41.49|41.54|41.46|4
1646649490000|2022-03-07 10:38:10|41.53|41.45|41.51|41.43|41.53|41.45|41.51|41.43|21
1646649500000|2022-03-07 10:38:20|41.5|41.42|41.51|41.43|41.52|41.44|41.47|41.39|2
1646649510000|2022-03-07 10:38:30|41.52|41.44|41.58|41.5|41.58|41.5|41.49|41.41|15
1646649520000|2022-03-07 10:38:40|41.63|41.55|41.66|41.58|41.66|41.58|41.63|41.55|31
1646649530000|2022-03-07 10:38:50|41.65|41.57|41.67|41.59|41.67|41.59|41.65|41.57|6
1646649540000|2022-03-07 10:39:00|41.69|41.61|41.66|41.58|41.69|41.61|41.66|41.58|4
1646649550000|2022-03-07 10:39:10|41.67|41.59|41.7|41.62|41.7|41.62|41.67|41.59|1
1646649560000|2022-03-07 10:39:20|41.76|41.68|41.79|41.71|41.79|41.71|41.76|41.68|17
1646649570000|2022-03-07 10:39:30|41.76|41.68|41.78|41.7|41.79|41.71|41.75|41.67|2
1646649580000|2022-03-07 10:39:40|41.84|41.76|41.84|41.76|41.86|41.78|41.84|41.76|5
1646649590000|2022-03-07 10:39:50|41.85|41.77|41.85|41.77|41.89|41.81|41.84|41.76|2
1646649600000|2022-03-07 10:40:00|41.84|41.76|41.85|41.77|41.85|41.77|41.84|41.76|0
1646649610000|2022-03-07 10:40:10|41.84|41.76|41.82|41.74|41.85|41.77|41.81|41.73|2
1646649620000|2022-03-07 10:40:20|41.81|41.73|41.74|41.66|41.81|41.73|41.74|41.66|8
1646649630000|2022-03-07 10:40:30|41.72|41.64|41.71|41.63|41.75|41.67|41.68|41.6|14
1646649640000|2022-03-07 10:40:40|41.72|41.64|41.71|41.63|41.73|41.65|41.65|41.57|1
1646649650000|2022-03-07 10:40:50|41.68|41.6|41.71|41.63|41.72|41.64|41.68|41.6|6
1646649660000|2022-03-07 10:41:00|41.72|41.64|41.76|41.68|41.76|41.68|41.71|41.63|1
1646649670000|2022-03-07 10:41:10|41.78|41.7|41.77|41.69|41.82|41.74|41.76|41.68|5
1646649680000|2022-03-07 10:41:20|41.78|41.7|41.8|41.72|41.8|41.72|41.78|41.7|1
1646649690000|2022-03-07 10:41:30|41.78|41.7|41.75|41.67|41.78|41.7|41.75|41.67|21
1646649700000|2022-03-07 10:41:40|41.76|41.68|41.81|41.73|41.82|41.74|41.76|41.68|3
1646649710000|2022-03-07 10:41:50|41.82|41.74|41.76|41.68|41.82|41.74|41.76|41.68|2
1646649720000|2022-03-07 10:42:00|41.75|41.67|41.68|41.6|41.76|41.68|41.68|41.6|3
1646649730000|2022-03-07 10:42:10|41.67|41.59|41.67|41.59|41.7|41.62|41.67|41.59|0
1646649740000|2022-03-07 10:42:20|41.66|41.58|41.66|41.58|41.73|41.59|41.61|41.48|13
1646649750000|2022-03-07 10:42:30|41.65|41.57|41.61|41.53|41.65|41.57|41.59|41.51|4
1646649760000|2022-03-07 10:42:40|41.62|41.54|41.6|41.52|41.64|41.56|41.6|41.52|2
1646649770000|2022-03-07 10:42:50|41.61|41.53|41.64|41.56|41.64|41.56|41.61|41.53|11
1646649780000|2022-03-07 10:43:00|41.61|41.53|41.67|41.59|41.7|41.62|41.61|41.53|3
1646649790000|2022-03-07 10:43:10|41.69|41.61|41.7|41.62|41.79|41.63|41.69|41.54|5
1646649800000|2022-03-07 10:43:20|41.69|41.61|41.66|41.58|41.7|41.62|41.64|41.56|4
1646649810000|2022-03-07 10:43:30|41.64|41.56|41.62|41.54|41.64|41.56|41.6|41.52|5
1646649820000|2022-03-07 10:43:40|41.65|41.57|41.65|41.57|41.65|41.57|41.57|41.49|12
1646649830000|2022-03-07 10:43:50|41.7|41.62|41.69|41.61|41.7|41.62|41.67|41.59|3
1646649840000|2022-03-07 10:44:00|41.67|41.59|41.68|41.6|41.68|41.6|41.67|41.59|2
1646649850000|2022-03-07 10:44:10|41.7|41.62|41.65|41.57|41.7|41.62|41.65|41.57|0
1646649860000|2022-03-07 10:44:20|41.73|41.48|41.63|41.55|41.73|41.57|41.62|41.46|4
1646649870000|2022-03-07 10:44:30|41.65|41.57|41.62|41.54|41.65|41.57|41.62|41.54|1
1646649880000|2022-03-07 10:44:40|41.64|41.56|41.66|41.58|41.67|41.59|41.63|41.55|4
1646649890000|2022-03-07 10:44:50|41.65|41.57|41.63|41.55|41.68|41.6|41.62|41.54|6
1646649900000|2022-03-07 10:45:00|41.62|41.54|41.67|41.59|41.67|41.59|41.62|41.54|8
1646649910000|2022-03-07 10:45:10|41.62|41.54|41.66|41.58|41.66|41.58|41.62|41.54|1
1646649920000|2022-03-07 10:45:20|41.67|41.59|41.65|41.57|41.67|41.59|41.63|41.55|3
1646649930000|2022-03-07 10:45:30|41.63|41.55|41.62|41.54|41.71|41.55|41.62|41.46|0
1646649940000|2022-03-07 10:45:40|41.61|41.53|41.56|41.48|41.61|41.53|41.52|41.44|11
1646649950000|2022-03-07 10:45:50|41.64|41.39|41.53|41.45|41.64|41.47|41.52|41.39|2
1646649960000|2022-03-07 10:46:00|41.55|41.47|41.52|41.44|41.55|41.47|41.51|41.43|27
1646649970000|2022-03-07 10:46:10|41.53|41.45|41.53|41.45|41.63|41.45|41.53|41.38|1
1646649980000|2022-03-07 10:46:20|41.52|41.44|41.52|41.44|41.52|41.44|41.52|41.44|0
1646649990000|2022-03-07 10:46:30|41.5|41.42|41.5|41.42|41.58|41.42|41.5|41.33|1
1646650000000|2022-03-07 10:46:40|41.51|41.43|41.5|41.42|41.58|41.45|41.49|41.33|6
1646650010000|2022-03-07 10:46:50|41.52|41.44|41.49|41.41|41.52|41.44|41.49|41.41|1
1646650020000|2022-03-07 10:47:00|41.5|41.42|41.5|41.42|41.56|41.46|41.47|41.31|20
1646650030000|2022-03-07 10:47:10|41.51|41.43|41.53|41.45|41.53|41.45|41.51|41.43|1
1646650040000|2022-03-07 10:47:20|41.5|41.42|41.51|41.43|41.53|41.45|41.5|41.42|0
1646650050000|2022-03-07 10:47:30|41.5|41.42|41.47|41.39|41.5|41.42|41.47|41.39|1
1646650060000|2022-03-07 10:47:40|41.46|41.38|41.5|41.42|41.5|41.42|41.46|41.38|1
1646650070000|2022-03-07 10:47:50|41.49|41.41|41.45|41.37|41.49|41.41|41.45|41.37|7
1646650080000|2022-03-07 10:48:00|41.46|41.38|41.53|41.45|41.53|41.45|41.45|41.37|20
1646650090000|2022-03-07 10:48:10|41.56|41.48|41.6|41.52|41.62|41.54|41.56|41.48|1
1646650100000|2022-03-07 10:48:20|41.62|41.54|41.56|41.48|41.62|41.54|41.55|41.47|1
1646650110000|2022-03-07 10:48:30|41.55|41.47|41.53|41.45|41.56|41.48|41.53|41.45|0
1646650120000|2022-03-07 10:48:40|41.54|41.46|41.52|41.44|41.55|41.47|41.52|41.44|1
1646650130000|2022-03-07 10:48:50|41.51|41.43|41.53|41.45|41.63|41.47|41.5|41.38|2
1646650140000|2022-03-07 10:49:00|41.61|41.36|41.49|41.41|41.61|41.45|41.49|41.33|16
1646650150000|2022-03-07 10:49:10|41.47|41.39|41.42|41.34|41.47|41.39|41.42|41.34|0
1646650160000|2022-03-07 10:49:20|41.37|41.29|41.37|41.29|41.37|41.29|41.34|41.26|1
1646650170000|2022-03-07 10:49:30|41.36|41.28|41.45|41.2|41.45|41.29|41.31|41.18|12
1646650180000|2022-03-07 10:49:40|41.37|41.29|41.33|41.25|41.45|41.29|41.32|41.14|0
1646650190000|2022-03-07 10:49:50|41.42|41.17|41.41|41.16|41.44|41.28|41.32|41.16|4
1646650200000|2022-03-07 10:50:00|41.32|41.24|41.33|41.25|41.41|41.25|41.26|41.1|0
1646650210000|2022-03-07 10:50:10|41.32|41.24|41.32|41.24|41.43|41.27|41.32|41.15|0
1646650220000|2022-03-07 10:50:20|41.31|41.23|41.28|41.2|41.32|41.24|41.27|41.19|1
1646650240000|2022-03-07 10:50:40|41.27|41.19|41.26|41.18|41.27|41.19|41.24|41.16|12
1646650250000|2022-03-07 10:50:50|41.28|41.2|41.31|41.23|41.31|41.23|41.28|41.2|22
1646650260000|2022-03-07 10:51:00|41.32|41.24|41.34|41.26|41.37|41.29|41.32|41.24|8
1646650270000|2022-03-07 10:51:10|41.33|41.25|41.32|41.24|41.34|41.26|41.3|41.22|12
1646650280000|2022-03-07 10:51:20|41.35|41.27|41.37|41.29|41.4|41.32|41.35|41.27|4
1646650290000|2022-03-07 10:51:30|41.39|41.31|41.34|41.26|41.4|41.32|41.3|41.22|1
1646650300000|2022-03-07 10:51:40|41.33|41.25|41.33|41.25|41.34|41.26|41.33|41.25|0
1646650310000|2022-03-07 10:51:50|41.28|41.2|41.28|41.2|41.32|41.24|41.28|41.2|1
1646650320000|2022-03-07 10:52:00|41.3|41.22|41.32|41.24|41.32|41.24|41.3|41.22|0
1646650330000|2022-03-07 10:52:10|41.3|41.22|41.24|41.16|41.32|41.24|41.24|41.16|12
1646650340000|2022-03-07 10:52:20|41.2|41.12|41.13|41.05|41.2|41.12|41.12|41.04|50
1646650350000|2022-03-07 10:52:30|41.14|41.06|41.13|41.05|41.17|41.09|41.13|41.05|9
1646650360000|2022-03-07 10:52:40|41.11|41.03|41.19|41.11|41.19|41.11|41.1|41.02|2
1646650370000|2022-03-07 10:52:50|41.22|41.14|41.18|41.1|41.22|41.14|41.17|41.09|2
1646650380000|2022-03-07 10:53:00|41.2|41.12|41.17|41.09|41.2|41.12|41.17|41.09|4
1646650390000|2022-03-07 10:53:10|41.18|41.1|41.17|41.09|41.2|41.12|41.17|41.09|0
1646650400000|2022-03-07 10:53:20|41.2|41.12|41.19|41.11|41.2|41.12|41.16|41.08|1
1646650410000|2022-03-07 10:53:30|41.16|41.08|41.15|41.07|41.16|41.08|41.15|41.07|3
1646650420000|2022-03-07 10:53:40|41.17|41.09|41.27|41.19|41.27|41.19|41.17|41.09|29
1646650430000|2022-03-07 10:53:50|41.26|41.18|41.25|41.17|41.27|41.19|41.23|41.15|0
1646650440000|2022-03-07 10:54:00|41.24|41.16|41.2|41.12|41.24|41.16|41.2|41.12|10
1646650450000|2022-03-07 10:54:10|41.21|41.13|41.25|41.17|41.25|41.17|41.21|41.13|0
1646650460000|2022-03-07 10:54:20|41.22|41.14|41.25|41.17|41.25|41.17|41.22|41.14|1
1646650470000|2022-03-07 10:54:30|41.22|41.14|41.2|41.12|41.27|41.19|41.2|41.12|16
1646650480000|2022-03-07 10:54:40|41.21|41.13|41.2|41.12|41.24|41.16|41.2|41.12|13
1646650500000|2022-03-07 10:55:00|41.22|41.14|41.22|41.14|41.22|41.14|41.22|41.14|3
1646650510000|2022-03-07 10:55:10|41.21|41.13|41.2|41.12|41.22|41.14|41.2|41.12|11
1646650520000|2022-03-07 10:55:20|41.21|41.13|41.22|41.14|41.25|41.17|41.21|41.13|3
1646650530000|2022-03-07 10:55:30|41.21|41.13|41.18|41.1|41.22|41.14|41.18|41.1|7
1646650540000|2022-03-07 10:55:40|41.17|41.09|41.16|41.08|41.17|41.09|41.16|41.08|20
1646650550000|2022-03-07 10:55:50|41.15|41.07|41.14|41.06|41.15|41.07|41.14|41.06|8
1646650560000|2022-03-07 10:56:00|41.16|41.08|41.14|41.06|41.16|41.08|41.14|41.06|4
1646650580000|2022-03-07 10:56:20|41.13|41.05|41.09|41.01|41.13|41.05|41.07|40.99|10
1646650590000|2022-03-07 10:56:30|41.08|41|41.15|41.07|41.15|41.07|41.08|41|6
1646650600000|2022-03-07 10:56:40|41.14|41.06|41.15|41.07|41.17|41.09|41.14|41.06|4
1646650610000|2022-03-07 10:56:50|41.17|41.09|41.12|41.04|41.17|41.09|41.12|41.04|7
1646650620000|2022-03-07 10:57:00|41.13|41.05|41.13|41.05|41.13|41.05|41.12|41.04|0
1646650630000|2022-03-07 10:57:10|41.15|41.07|41.14|41.06|41.16|41.08|41.13|41.05|3
1646650640000|2022-03-07 10:57:20|41.16|41.08|41.29|41.21|41.29|41.21|41.16|41.08|10
1646650650000|2022-03-07 10:57:30|41.25|41.17|41.26|41.18|41.26|41.18|41.2|41.12|0
1646650660000|2022-03-07 10:57:40|41.28|41.2|41.26|41.18|41.28|41.2|41.26|41.18|0
1646650670000|2022-03-07 10:57:50|41.25|41.17|41.31|41.23|41.31|41.23|41.25|41.17|2
1646650680000|2022-03-07 10:58:00|41.34|41.26|41.36|41.28|41.36|41.28|41.34|41.26|0
1646650690000|2022-03-07 10:58:10|41.35|41.27|41.3|41.22|41.36|41.28|41.3|41.22|1
1646650700000|2022-03-07 10:58:20|41.32|41.24|41.25|41.17|41.32|41.24|41.25|41.17|0
1646650710000|2022-03-07 10:58:30|41.24|41.16|41.2|41.12|41.24|41.16|41.19|41.11|0
1646650720000|2022-03-07 10:58:40|41.19|41.11|41.19|41.11|41.19|41.11|41.18|41.1|25
1646650730000|2022-03-07 10:58:50|41.2|41.12|41.32|41.24|41.34|41.26|41.19|41.11|16
1646650740000|2022-03-07 10:59:00|41.33|41.25|41.39|41.31|41.39|41.31|41.32|41.24|5
1646650750000|2022-03-07 10:59:10|41.44|41.36|41.35|41.27|41.44|41.36|41.3|41.22|12
1646650760000|2022-03-07 10:59:20|41.32|41.24|41.41|41.33|41.42|41.34|41.32|41.24|11
1646650770000|2022-03-07 10:59:30|41.42|41.34|41.47|41.39|41.48|41.4|41.42|41.34|3
1646650780000|2022-03-07 10:59:40|41.51|41.43|41.47|41.39|41.51|41.43|41.47|41.39|0
1646650800000|2022-03-07 11:00:00|41.42|41.34|41.46|41.38|41.52|41.44|41.42|41.34|3
1646650810000|2022-03-07 11:00:10|41.51|41.43|41.52|41.44|41.52|41.44|41.51|41.43|0
1646650820000|2022-03-07 11:00:20|41.51|41.43|41.52|41.44|41.52|41.44|41.46|41.38|0
1646650830000|2022-03-07 11:00:30|41.51|41.43|41.46|41.38|41.51|41.43|41.46|41.38|0
1646650840000|2022-03-07 11:00:40|41.47|41.39|41.48|41.4|41.55|41.44|41.46|41.3|0
1646650850000|2022-03-07 11:00:50|41.52|41.44|41.46|41.38|41.52|41.44|41.46|41.38|0
1646650860000|2022-03-07 11:01:00|41.47|41.39|41.36|41.28|41.47|41.39|41.36|41.28|4
1646650870000|2022-03-07 11:01:10|41.35|41.27|41.35|41.27|41.35|41.27|41.3|41.22|9
1646650880000|2022-03-07 11:01:20|41.34|41.26|41.35|41.27|41.38|41.3|41.34|41.26|11
1646650890000|2022-03-07 11:01:30|41.38|41.3|41.46|41.38|41.46|41.38|41.38|41.3|2
1646650900000|2022-03-07 11:01:40|41.45|41.37|41.38|41.3|41.54|41.38|41.37|41.28|0
1646650910000|2022-03-07 11:01:50|41.4|41.32|41.4|41.32|41.4|41.32|41.4|41.32|0
1646650920000|2022-03-07 11:02:00|41.36|41.28|41.46|41.38|41.49|41.4|41.36|41.24|0
1646650930000|2022-03-07 11:02:10|41.45|41.37|41.41|41.33|41.45|41.37|41.4|41.32|0
1646650940000|2022-03-07 11:02:20|41.4|41.32|41.34|41.26|41.45|41.37|41.34|41.26|0
1646650950000|2022-03-07 11:02:30|41.33|41.25|41.35|41.27|41.35|41.27|41.29|41.21|12
1646650960000|2022-03-07 11:02:40|41.34|41.26|41.4|41.32|41.4|41.32|41.3|41.22|20
1646650970000|2022-03-07 11:02:50|41.39|41.31|41.4|41.32|41.49|41.32|41.35|41.23|0
1646650980000|2022-03-07 11:03:00|41.38|41.3|41.48|41.23|41.48|41.3|41.38|41.23|0
1646650990000|2022-03-07 11:03:10|41.4|41.32|41.4|41.32|41.48|41.32|41.4|41.23|0
1646651000000|2022-03-07 11:03:20|41.49|41.24|41.43|41.35|41.49|41.35|41.43|41.24|0
1646651010000|2022-03-07 11:03:30|41.4|41.32|41.34|41.26|41.49|41.37|41.34|41.24|0
1646651020000|2022-03-07 11:03:40|41.35|41.27|41.35|41.27|41.35|41.27|41.34|41.26|1
1646651030000|2022-03-07 11:03:50|41.38|41.3|41.45|41.37|41.45|41.37|41.38|41.3|3
1646651040000|2022-03-07 11:04:00|41.46|41.38|41.41|41.33|41.46|41.38|41.4|41.32|5
1646651050000|2022-03-07 11:04:10|41.42|41.34|41.51|41.43|41.51|41.43|41.42|41.34|0
1646651060000|2022-03-07 11:04:20|41.52|41.44|41.42|41.34|41.55|41.44|41.42|41.3|2
1646651070000|2022-03-07 11:04:30|41.47|41.39|41.47|41.39|41.47|41.39|41.47|41.39|0
1646651080000|2022-03-07 11:04:40|41.51|41.43|41.58|41.5|41.58|41.5|41.51|41.43|6
1646651090000|2022-03-07 11:04:50|41.57|41.49|41.51|41.43|41.57|41.49|41.5|41.42|1
1646651100000|2022-03-07 11:05:00|41.46|41.38|41.51|41.43|41.51|41.43|41.46|41.38|1
1646651110000|2022-03-07 11:05:10|41.46|41.38|41.46|41.38|41.47|41.39|41.46|41.38|1
1646651120000|2022-03-07 11:05:20|41.5|41.42|41.41|41.33|41.5|41.42|41.41|41.33|6
1646651130000|2022-03-07 11:05:30|41.42|41.34|41.47|41.39|41.47|41.39|41.41|41.33|8
1646651140000|2022-03-07 11:05:40|41.48|41.4|41.59|41.51|41.59|41.51|41.47|41.39|1
1646651150000|2022-03-07 11:05:50|41.58|41.5|41.53|41.45|41.59|41.51|41.53|41.45|0
1646651160000|2022-03-07 11:06:00|41.54|41.46|41.49|41.41|41.58|41.46|41.47|41.33|1
1646651170000|2022-03-07 11:06:10|41.51|41.43|41.48|41.4|41.51|41.43|41.48|41.4|3
1646651180000|2022-03-07 11:06:20|41.49|41.41|41.57|41.49|41.57|41.49|41.48|41.4|12
1646651190000|2022-03-07 11:06:30|41.55|41.47|41.54|41.46|41.57|41.49|41.54|41.46|1
1646651200000|2022-03-07 11:06:40|41.49|41.41|41.49|41.41|41.49|41.41|41.49|41.41|1
1646651210000|2022-03-07 11:06:50|41.51|41.43|41.52|41.44|41.52|41.44|41.51|41.43|0
1646651220000|2022-03-07 11:07:00|41.5|41.42|41.49|41.41|41.5|41.42|41.49|41.41|0
1646651230000|2022-03-07 11:07:10|41.51|41.43|41.49|41.41|41.52|41.44|41.49|41.41|0
1646651240000|2022-03-07 11:07:20|41.48|41.4|41.52|41.44|41.52|41.44|41.48|41.4|0
1646651250000|2022-03-07 11:07:30|41.51|41.43|41.49|41.41|41.51|41.43|41.49|41.41|0
1646651270000|2022-03-07 11:07:50|41.48|41.4|41.47|41.39|41.48|41.4|41.41|41.33|11
1646651280000|2022-03-07 11:08:00|41.56|41.31|41.47|41.39|41.56|41.39|41.47|41.31|2
1646651290000|2022-03-07 11:08:10|41.48|41.4|41.53|41.45|41.53|41.45|41.48|41.4|0
1646651300000|2022-03-07 11:08:20|41.52|41.44|41.52|41.44|41.52|41.44|41.52|41.44|1
1646651310000|2022-03-07 11:08:30|41.51|41.43|41.41|41.33|41.52|41.44|41.41|41.33|2
1646651320000|2022-03-07 11:08:40|41.42|41.34|41.42|41.34|41.51|41.35|41.41|41.26|0
1646651330000|2022-03-07 11:08:50|41.41|41.33|41.37|41.29|41.41|41.33|41.37|41.29|6
1646651340000|2022-03-07 11:09:00|41.36|41.28|41.36|41.28|41.37|41.29|41.36|41.28|13
1646651350000|2022-03-07 11:09:10|41.37|41.29|41.41|41.33|41.54|41.34|41.36|41.27|7
1646651360000|2022-03-07 11:09:20|41.42|41.34|41.43|41.35|41.55|41.39|41.42|41.3|0
1646651370000|2022-03-07 11:09:30|41.36|41.28|41.4|41.32|41.49|41.33|41.36|41.24|0
1646651380000|2022-03-07 11:09:40|41.49|41.24|41.37|41.29|41.49|41.33|41.37|41.24|0
1646651390000|2022-03-07 11:09:50|41.38|41.3|41.3|41.22|41.38|41.3|41.29|41.21|7
1646651400000|2022-03-07 11:10:00|41.29|41.21|41.42|41.17|41.42|41.27|41.29|41.17|0
1646651410000|2022-03-07 11:10:10|41.35|41.27|41.22|41.14|41.42|41.27|41.22|41.1|5
1646651420000|2022-03-07 11:10:20|41.23|41.15|41.27|41.19|41.27|41.19|41.22|41.14|11
1646651430000|2022-03-07 11:10:30|41.28|41.2|41.28|41.2|41.38|41.22|41.25|41.11|3
1646651440000|2022-03-07 11:10:40|41.36|41.11|41.32|41.24|41.4|41.25|41.27|41.11|0
1646651450000|2022-03-07 11:10:50|41.4|41.15|41.29|41.21|41.4|41.24|41.28|41.15|0
1646651460000|2022-03-07 11:11:00|41.31|41.23|41.28|41.2|41.31|41.23|41.28|41.2|2
1646651470000|2022-03-07 11:11:10|41.31|41.23|41.36|41.28|41.36|41.28|41.29|41.21|3
1646651480000|2022-03-07 11:11:20|41.34|41.26|41.42|41.17|41.42|41.26|41.3|41.15|1
1646651490000|2022-03-07 11:11:30|41.33|41.25|41.31|41.23|41.33|41.25|41.29|41.21|0
1646651510000|2022-03-07 11:11:50|41.29|41.21|41.31|41.23|41.31|41.23|41.27|41.19|1
1646651520000|2022-03-07 11:12:00|41.3|41.22|41.26|41.18|41.3|41.22|41.26|41.18|7
1646651530000|2022-03-07 11:12:10|41.27|41.19|41.14|41.06|41.27|41.19|41.12|41.04|15
1646651540000|2022-03-07 11:12:20|41.15|41.07|41.18|41.1|41.2|41.12|41.15|41.07|5
1646651550000|2022-03-07 11:12:30|41.17|41.09|41.18|41.1|41.18|41.1|41.16|41.08|0
1646651560000|2022-03-07 11:12:40|41.17|41.09|41.12|41.04|41.18|41.1|41.08|41|11
1646651570000|2022-03-07 11:12:50|41.14|41.06|41.06|40.98|41.25|41.09|41.06|40.98|8
1646651580000|2022-03-07 11:13:00|41.02|40.94|41.04|40.96|41.08|41|41.01|40.93|21
1646651590000|2022-03-07 11:13:10|41.13|40.88|41.08|41|41.13|41|41.03|40.88|4
1646651600000|2022-03-07 11:13:20|41.06|40.98|41.03|40.95|41.11|40.98|41|40.86|3
1646651610000|2022-03-07 11:13:30|41.01|40.93|41.03|40.95|41.11|40.96|41|40.86|2
1646651620000|2022-03-07 11:13:40|41.07|40.99|41.12|41.04|41.16|41.04|41.05|40.91|3
1646651630000|2022-03-07 11:13:50|41.1|41.02|41.07|40.99|41.1|41.02|41.07|40.99|1
1646651640000|2022-03-07 11:14:00|41.05|40.97|41.12|40.87|41.14|40.99|41.02|40.87|11
1646651650000|2022-03-07 11:14:10|41.14|40.89|41.03|40.95|41.14|40.97|41.03|40.87|0
1646651660000|2022-03-07 11:14:20|||||||||1
1646651670000|2022-03-07 11:14:30|41|40.92|41|40.92|41|40.92|41|40.92|7
1646651680000|2022-03-07 11:14:40|40.97|40.89|41.02|40.94|41.02|40.94|40.97|40.89|3
1646651690000|2022-03-07 11:14:50|40.98|40.9|41.07|40.99|41.08|41|40.97|40.89|18
1646651700000|2022-03-07 11:15:00|41.05|40.97|41.06|40.98|41.06|40.98|41.03|40.95|0
1646651710000|2022-03-07 11:15:10|41.08|41|41.1|41.02|41.13|41.05|41.08|41|8
1646651720000|2022-03-07 11:15:20|41.13|41.05|41.13|41.05|41.13|41.05|41.13|41.05|2
1646651730000|2022-03-07 11:15:30|41.14|41.06|41.22|41.14|41.23|41.15|41.14|41.06|4
1646651740000|2022-03-07 11:15:40|41.23|41.15|41.29|41.21|41.29|41.21|41.22|41.14|15
1646651750000|2022-03-07 11:15:50|41.31|41.23|41.3|41.22|41.33|41.25|41.28|41.2|0
1646651760000|2022-03-07 11:16:00|41.28|41.2|41.33|41.25|41.33|41.25|41.26|41.18|0
1646651770000|2022-03-07 11:16:10|41.34|41.26|41.41|41.33|41.41|41.33|41.33|41.25|13
1646651780000|2022-03-07 11:16:20|41.4|41.32|41.4|41.32|41.4|41.32|41.39|41.31|3
1646651790000|2022-03-07 11:16:30|41.41|41.33|41.45|41.37|41.45|41.37|41.41|41.33|3
1646651800000|2022-03-07 11:16:40|41.43|41.35|41.42|41.17|41.43|41.35|41.24|41.16|15
1646651810000|2022-03-07 11:16:50|41.35|41.27|41.26|41.18|41.39|41.31|41.26|41.18|1
1646651820000|2022-03-07 11:17:00|41.28|41.2|41.38|41.3|41.39|41.31|41.28|41.12|9
1646651830000|2022-03-07 11:17:10|41.39|41.31|41.4|41.32|41.5|41.42|41.38|41.3|14
1646651840000|2022-03-07 11:17:20|41.39|41.31|41.31|41.23|41.39|41.31|41.27|41.19|2
1646651850000|2022-03-07 11:17:30|41.33|41.25|41.32|41.24|41.33|41.25|41.26|41.18|2
1646651860000|2022-03-07 11:17:40|41.28|41.2|41.28|41.2|41.28|41.2|41.25|41.17|8
1646651870000|2022-03-07 11:17:50|41.26|41.18|41.23|41.15|41.26|41.18|41.18|41.1|48
1646651880000|2022-03-07 11:18:00|41.25|41.17|41.28|41.2|41.31|41.2|41.2|41.06|3
1646651890000|2022-03-07 11:18:10|41.27|41.19|41.27|41.19|41.36|41.2|41.25|41.11|3
1646651900000|2022-03-07 11:18:20|41.25|41.17|41.27|41.19|41.28|41.2|41.25|41.17|0
1646651910000|2022-03-07 11:18:30|41.25|41.17|41.33|41.25|41.34|41.26|41.25|41.17|20
1646651920000|2022-03-07 11:18:40|41.34|41.26|41.38|41.3|41.44|41.36|41.33|41.25|7
1646651930000|2022-03-07 11:18:50|41.36|41.28|41.38|41.3|41.39|41.31|41.31|41.23|1
1646651940000|2022-03-07 11:19:00|41.4|41.32|41.38|41.3|41.44|41.36|41.38|41.3|1
1646651950000|2022-03-07 11:19:10|41.36|41.28|41.38|41.3|41.38|41.3|41.36|41.28|0
1646651960000|2022-03-07 11:19:20|41.39|41.31|41.44|41.36|41.44|41.36|41.38|41.3|0
1646651970000|2022-03-07 11:19:30|41.43|41.35|41.18|41.1|41.43|41.35|41.14|41.06|10
1646651980000|2022-03-07 11:19:40|41.2|41.12|41.23|41.15|41.26|41.17|41.1|41.01|8
1646651990000|2022-03-07 11:19:50|41.22|41.14|41.18|41.1|41.22|41.14|41.16|41.08|1
1646652000000|2022-03-07 11:20:00|41.19|41.11|41.24|41.16|41.24|41.16|41.19|41.11|4
1646652010000|2022-03-07 11:20:10|41.23|41.15|41.18|41.1|41.23|41.15|41.18|41.1|6
1646652020000|2022-03-07 11:20:20|41.19|41.11|41.23|41.15|41.23|41.15|41.16|41.08|10
1646652030000|2022-03-07 11:20:30|41.21|41.13|41.18|41.1|41.21|41.13|41.16|41.08|3
1646652040000|2022-03-07 11:20:40|41.15|41.07|41.1|41.02|41.15|41.07|41.08|41|17
1646652050000|2022-03-07 11:20:50|41.11|41.03|41.1|41.02|41.11|41.03|41.1|41.02|1
1646652060000|2022-03-07 11:21:00|41.08|41|41.08|41|41.12|41.04|41.08|41|1
1646652070000|2022-03-07 11:21:10|41.05|40.97|40.99|40.91|41.05|40.97|40.97|40.89|28
1646652080000|2022-03-07 11:21:20|40.98|40.9|40.95|40.87|40.98|40.9|40.92|40.84|16
1646652090000|2022-03-07 11:21:30|40.97|40.89|40.98|40.9|40.98|40.9|40.95|40.87|0
1646652100000|2022-03-07 11:21:40|40.95|40.87|40.94|40.86|40.95|40.87|40.93|40.85|5
1646652110000|2022-03-07 11:21:50|40.93|40.85|40.93|40.85|40.93|40.85|40.91|40.83|10
1646652120000|2022-03-07 11:22:00|40.95|40.87|41.03|40.95|41.03|40.95|40.93|40.85|17
1646652130000|2022-03-07 11:22:10|41|40.92|41|40.92|41.03|40.95|41|40.92|1
1646652140000|2022-03-07 11:22:20|41.01|40.93|41|40.92|41.01|40.93|41|40.92|0
1646652150000|2022-03-07 11:22:30|41.01|40.93|41.03|40.95|41.03|40.95|41|40.92|7
1646652160000|2022-03-07 11:22:40|41.02|40.94|40.95|40.87|41.02|40.94|40.95|40.87|11
1646652170000|2022-03-07 11:22:50|40.92|40.84|40.98|40.9|40.99|40.91|40.88|40.8|12
1646652180000|2022-03-07 11:23:00|40.97|40.89|40.93|40.85|40.98|40.9|40.93|40.85|1
1646652190000|2022-03-07 11:23:10|40.96|40.88|40.98|40.9|40.99|40.91|40.96|40.88|3
1646652200000|2022-03-07 11:23:20|40.97|40.89|40.97|40.89|40.97|40.89|40.95|40.87|0
1646652210000|2022-03-07 11:23:30|40.98|40.9|40.95|40.87|40.98|40.9|40.95|40.87|3
1646652220000|2022-03-07 11:23:40|40.96|40.88|40.95|40.87|40.98|40.9|40.95|40.87|14
1646652230000|2022-03-07 11:23:50|40.98|40.9|40.95|40.87|40.98|40.9|40.95|40.87|0
1646652240000|2022-03-07 11:24:00|40.97|40.89|40.97|40.89|40.98|40.9|40.95|40.87|0
1646652250000|2022-03-07 11:24:10|40.95|40.87|40.93|40.85|40.97|40.89|40.93|40.85|0
1646652260000|2022-03-07 11:24:20|40.91|40.83|40.87|40.79|40.93|40.85|40.87|40.79|23
1646652270000|2022-03-07 11:24:30|40.88|40.8|40.88|40.8|40.88|40.8|40.88|40.8|3
1646652280000|2022-03-07 11:24:40|40.87|40.79|40.88|40.8|40.88|40.8|40.82|40.74|4
1646652290000|2022-03-07 11:24:50|40.9|40.82|40.92|40.84|40.93|40.85|40.9|40.82|1
1646652300000|2022-03-07 11:25:00|40.95|40.87|40.94|40.86|40.95|40.87|40.92|40.84|0
1646652310000|2022-03-07 11:25:10|40.95|40.87|41|40.92|41|40.92|40.95|40.87|15
1646652320000|2022-03-07 11:25:20|40.99|40.91|40.98|40.9|41|40.92|40.97|40.89|3
1646652330000|2022-03-07 11:25:30|40.97|40.89|40.97|40.89|40.97|40.89|40.97|40.89|1
1646652340000|2022-03-07 11:25:40|40.95|40.87|40.89|40.81|40.95|40.87|40.87|40.79|56
1646652350000|2022-03-07 11:25:50|40.9|40.82|40.87|40.79|40.92|40.84|40.87|40.79|1
1646652360000|2022-03-07 11:26:00|40.85|40.77|40.87|40.79|40.88|40.8|40.85|40.77|3
1646652370000|2022-03-07 11:26:10|||||||||1
1646652390000|2022-03-07 11:26:30|40.86|40.78|40.87|40.79|40.87|40.79|40.86|40.78|5
1646652400000|2022-03-07 11:26:40|40.88|40.8|40.87|40.79|40.88|40.8|40.87|40.79|9
1646652410000|2022-03-07 11:26:50|40.86|40.78|40.87|40.79|40.87|40.79|40.86|40.78|6
1646652430000|2022-03-07 11:27:10|40.86|40.78|40.88|40.8|40.89|40.81|40.86|40.78|9
1646652440000|2022-03-07 11:27:20|40.9|40.82|40.9|40.82|40.9|40.82|40.9|40.82|2
1646652450000|2022-03-07 11:27:30|40.91|40.83|40.9|40.82|40.92|40.84|40.9|40.82|11
1646652460000|2022-03-07 11:27:40|40.91|40.83|40.97|40.89|40.98|40.9|40.91|40.83|2
1646652470000|2022-03-07 11:27:50|41.01|40.93|40.89|40.81|41.01|40.93|40.88|40.8|27
1646652480000|2022-03-07 11:28:00|40.88|40.8|40.96|40.88|40.98|40.9|40.88|40.8|13
1646652490000|2022-03-07 11:28:10|40.94|40.86|40.92|40.84|40.96|40.88|40.89|40.81|15
1646652500000|2022-03-07 11:28:20|40.91|40.83|40.92|40.84|40.93|40.85|40.9|40.82|12
1646652510000|2022-03-07 11:28:30|40.9|40.82|40.86|40.78|40.92|40.84|40.86|40.78|11
1646652520000|2022-03-07 11:28:40|40.82|40.74|40.8|40.72|40.84|40.76|40.8|40.72|22
1646652530000|2022-03-07 11:28:50|40.81|40.73|40.86|40.78|40.86|40.78|40.81|40.73|8
1646652540000|2022-03-07 11:29:00|40.88|40.8|40.89|40.81|40.89|40.81|40.88|40.8|0
1646652550000|2022-03-07 11:29:10|40.9|40.82|40.84|40.76|40.9|40.82|40.84|40.76|6
1646652560000|2022-03-07 11:29:20|40.83|40.75|40.93|40.85|40.93|40.85|40.83|40.75|22
1646652570000|2022-03-07 11:29:30|40.91|40.83|40.91|40.83|40.96|40.88|40.91|40.83|3
1646652580000|2022-03-07 11:29:40|40.93|40.85|40.97|40.89|40.99|40.91|40.93|40.85|56
1646652590000|2022-03-07 11:29:50|40.99|40.91|41.09|41.01|41.09|41.01|40.99|40.91|47
1646652600000|2022-03-07 11:30:00|41.07|40.99|41.02|40.94|41.13|40.99|41.02|40.88|10
1646652610000|2022-03-07 11:30:10|40.99|40.91|40.99|40.91|41.02|40.94|40.98|40.9|7
1646652620000|2022-03-07 11:30:20|40.98|40.9|40.99|40.91|40.99|40.91|40.98|40.9|0
1646652630000|2022-03-07 11:30:30|41.01|40.93|41|40.92|41.02|40.94|40.99|40.91|11
1646652640000|2022-03-07 11:30:40|40.99|40.91|40.86|40.78|40.99|40.91|40.86|40.78|85
1646652650000|2022-03-07 11:30:50|40.84|40.76|40.86|40.78|40.89|40.81|40.83|40.75|33
1646652660000|2022-03-07 11:31:00|40.88|40.8|40.92|40.84|40.92|40.84|40.88|40.8|1
1646652670000|2022-03-07 11:31:10|40.94|40.86|40.94|40.86|40.95|40.87|40.94|40.86|10
1646652680000|2022-03-07 11:31:20|40.95|40.87|40.88|40.8|40.95|40.87|40.88|40.8|11
1646652690000|2022-03-07 11:31:30|40.93|40.85|40.87|40.79|40.93|40.85|40.87|40.79|15
1646652700000|2022-03-07 11:31:40|40.89|40.81|40.91|40.83|40.92|40.84|40.87|40.79|51
1646652710000|2022-03-07 11:31:50|40.89|40.81|40.88|40.8|40.89|40.81|40.88|40.8|2
1646652720000|2022-03-07 11:32:00|40.89|40.81|40.91|40.83|40.91|40.83|40.89|40.81|31
1646652730000|2022-03-07 11:32:10|40.92|40.84|40.97|40.89|40.97|40.89|40.91|40.83|2
1646652740000|2022-03-07 11:32:20|40.98|40.9|40.97|40.89|41|40.92|40.97|40.89|22
1646652750000|2022-03-07 11:32:30|40.99|40.91|40.97|40.89|41|40.92|40.97|40.89|1
1646652760000|2022-03-07 11:32:40|40.94|40.86|40.89|40.81|40.94|40.86|40.86|40.78|18
1646652770000|2022-03-07 11:32:50|40.86|40.78|40.9|40.82|40.91|40.83|40.86|40.78|0
1646652780000|2022-03-07 11:33:00|40.88|40.8|40.88|40.8|40.88|40.8|40.85|40.77|13
1646652790000|2022-03-07 11:33:10|40.89|40.81|40.87|40.79|40.89|40.81|40.86|40.78|0
1646652800000|2022-03-07 11:33:20|40.86|40.78|40.85|40.77|40.86|40.78|40.82|40.74|4
1646652810000|2022-03-07 11:33:30|40.86|40.78|40.85|40.77|40.86|40.78|40.85|40.77|0
1646652820000|2022-03-07 11:33:40|40.86|40.78|40.87|40.79|40.87|40.79|40.86|40.78|9
1646652830000|2022-03-07 11:33:50|40.86|40.78|40.88|40.8|40.91|40.83|40.86|40.78|14
1646652840000|2022-03-07 11:34:00|40.91|40.83|40.94|40.86|40.97|40.89|40.9|40.82|18
1646652850000|2022-03-07 11:34:10|40.91|40.83|40.89|40.81|40.93|40.85|40.89|40.81|8
1646652860000|2022-03-07 11:34:20|40.88|40.8|40.89|40.81|40.89|40.81|40.84|40.76|17
1646652870000|2022-03-07 11:34:30|40.92|40.84|40.92|40.84|40.92|40.84|40.9|40.82|1
1646652880000|2022-03-07 11:34:40|40.89|40.81|40.95|40.87|40.96|40.88|40.89|40.81|9
1646652890000|2022-03-07 11:34:50|40.96|40.88|40.96|40.88|40.97|40.89|40.95|40.87|1
1646652900000|2022-03-07 11:35:00|40.97|40.89|41.02|40.94|41.05|40.97|40.96|40.88|14
1646652910000|2022-03-07 11:35:10|41|40.92|41.04|40.96|41.06|40.98|40.99|40.91|19
1646652920000|2022-03-07 11:35:20|41.06|40.98|41.06|40.98|41.07|40.99|41.04|40.96|30
1646652930000|2022-03-07 11:35:30|41.04|40.96|41.01|40.93|41.04|40.96|41.01|40.93|6
1646652940000|2022-03-07 11:35:40|41|40.92|41|40.92|41|40.92|40.95|40.87|10
1646652950000|2022-03-07 11:35:50|41.01|40.93|40.97|40.89|41.03|40.95|40.95|40.87|8
1646652960000|2022-03-07 11:36:00|40.94|40.86|40.97|40.89|40.97|40.89|40.92|40.84|3
1646652970000|2022-03-07 11:36:10|40.98|40.9|41.06|40.98|41.06|40.98|40.98|40.9|10
1646652980000|2022-03-07 11:36:20|41.04|40.96|41.04|40.96|41.04|40.96|41|40.92|1
1646652990000|2022-03-07 11:36:30|41.06|40.98|41.01|40.93|41.07|40.99|41.01|40.93|2
1646653000000|2022-03-07 11:36:40|41.04|40.96|41.04|40.96|41.04|40.96|41.02|40.94|3
1646653010000|2022-03-07 11:36:50|41.02|40.94|41.01|40.93|41.04|40.96|40.99|40.91|0
1646653020000|2022-03-07 11:37:00|41.02|40.94|41.09|41.01|41.09|41.01|41.02|40.94|2
1646653030000|2022-03-07 11:37:10|41.07|40.99|41.12|41.04|41.13|41.05|41.07|40.99|0
1646653040000|2022-03-07 11:37:20|41.1|41.02|41.12|41.04|41.12|41.04|41.1|41.02|2
1646653050000|2022-03-07 11:37:30|41.1|41.02|41.07|40.99|41.1|41.02|41.07|40.99|2
1646653060000|2022-03-07 11:37:40|41.08|41|41.1|41.02|41.1|41.02|41.07|40.99|0
1646653080000|2022-03-07 11:38:00|41.12|41.04|41.15|41.07|41.16|41.08|41.1|41.02|1
1646653090000|2022-03-07 11:38:10|41.13|41.05|41.15|41.07|41.16|41.08|41.13|41.05|0
1646653100000|2022-03-07 11:38:20|41.13|41.05|41.12|41.04|41.13|41.05|41.12|41.04|1
1646653110000|2022-03-07 11:38:30|41.1|41.02|41.1|41.02|41.13|41.05|41.09|41.01|15
1646653120000|2022-03-07 11:38:40|41.09|41.01|41.07|40.99|41.09|41.01|41.04|40.96|0
1646653130000|2022-03-07 11:38:50|41.09|41.01|41.1|41.02|41.1|41.02|41.07|40.99|0
1646653140000|2022-03-07 11:39:00|41.11|41.03|41.11|41.03|41.13|41.05|41.1|41.02|42
1646653150000|2022-03-07 11:39:10|41.13|41.05|41.11|41.03|41.13|41.05|41.11|41.03|0
1646653160000|2022-03-07 11:39:20|41.13|41.05|41.13|41.05|41.13|41.05|41.13|41.05|0
1646653170000|2022-03-07 11:39:30|41.11|41.03|41.16|41.08|41.16|41.08|41.11|41.03|1
1646653180000|2022-03-07 11:39:40|41.15|41.07|41.16|41.08|41.16|41.08|41.13|41.05|5
1646653190000|2022-03-07 11:39:50|41.14|41.06|41.14|41.06|41.14|41.06|41.13|41.05|0
1646653200000|2022-03-07 11:40:00|41.13|41.05|41.18|41.1|41.18|41.1|41.13|41.05|14
1646653210000|2022-03-07 11:40:10|41.17|41.09|41.11|41.03|41.17|41.09|41.11|41.03|11
1646653220000|2022-03-07 11:40:20|41.09|41.01|41.03|40.95|41.09|41.01|41.01|40.93|6
1646653230000|2022-03-07 11:40:30|41.01|40.93|41|40.92|41.03|40.95|41|40.92|8
1646653240000|2022-03-07 11:40:40|40.99|40.91|41.02|40.94|41.02|40.94|40.96|40.88|11
1646653250000|2022-03-07 11:40:50|40.99|40.91|40.93|40.85|41|40.92|40.93|40.85|12
1646653260000|2022-03-07 11:41:00|40.95|40.87|40.85|40.77|40.95|40.87|40.85|40.77|9
1646653270000|2022-03-07 11:41:10|40.87|40.79|40.85|40.77|40.87|40.79|40.82|40.74|4
1646653280000|2022-03-07 11:41:20|40.83|40.75|40.83|40.75|40.83|40.75|40.82|40.74|0
1646653290000|2022-03-07 11:41:30|40.84|40.76|40.85|40.77|40.86|40.78|40.84|40.76|6
1646653300000|2022-03-07 11:41:40|40.86|40.78|40.86|40.78|40.88|40.8|40.83|40.75|0
1646653310000|2022-03-07 11:41:50|40.88|40.8|40.86|40.78|40.88|40.8|40.86|40.78|0
1646653320000|2022-03-07 11:42:00|40.85|40.77|40.88|40.8|40.88|40.8|40.83|40.75|0
1646653330000|2022-03-07 11:42:10|40.86|40.78|40.86|40.78|40.88|40.8|40.85|40.77|0
1646653340000|2022-03-07 11:42:20|40.85|40.77|40.83|40.75|40.85|40.77|40.82|40.74|1
1646653350000|2022-03-07 11:42:30|40.86|40.78|40.83|40.75|40.86|40.78|40.82|40.74|11
1646653370000|2022-03-07 11:42:50|40.82|40.74|40.83|40.75|40.83|40.75|40.82|40.74|1
1646653380000|2022-03-07 11:43:00|40.85|40.77|40.94|40.86|40.94|40.86|40.85|40.77|12
1646653390000|2022-03-07 11:43:10|40.93|40.85|40.93|40.85|40.94|40.86|40.91|40.83|0
1646653400000|2022-03-07 11:43:20|40.91|40.83|40.89|40.81|40.93|40.85|40.88|40.8|2
1646653410000|2022-03-07 11:43:30|40.91|40.83|40.91|40.83|40.91|40.83|40.89|40.81|0
1646653420000|2022-03-07 11:43:40|40.88|40.8|40.85|40.77|40.88|40.8|40.85|40.77|2
1646653430000|2022-03-07 11:43:50|40.83|40.75|40.83|40.75|40.83|40.75|40.83|40.75|0
1646653440000|2022-03-07 11:44:00|40.85|40.77|40.83|40.75|40.85|40.77|40.83|40.75|5
1646653450000|2022-03-07 11:44:10|40.85|40.77|40.85|40.77|40.88|40.8|40.85|40.77|1
1646653460000|2022-03-07 11:44:20|40.88|40.8|40.88|40.8|40.91|40.83|40.86|40.78|3
1646653470000|2022-03-07 11:44:30|40.89|40.81|40.88|40.8|40.89|40.81|40.86|40.78|0
1646653480000|2022-03-07 11:44:40|40.86|40.78|40.85|40.77|40.86|40.78|40.85|40.77|3
1646653490000|2022-03-07 11:44:50|40.83|40.75|40.88|40.8|40.89|40.81|40.83|40.75|9
1646653500000|2022-03-07 11:45:00|40.86|40.78|40.86|40.78|40.88|40.8|40.86|40.78|1
1646653510000|2022-03-07 11:45:10|40.85|40.77|40.85|40.77|40.86|40.78|40.83|40.75|2
1646653520000|2022-03-07 11:45:20|40.86|40.78|40.88|40.8|40.9|40.82|40.85|40.77|5
1646653530000|2022-03-07 11:45:30|40.9|40.82|40.88|40.8|40.9|40.82|40.86|40.78|0
1646653540000|2022-03-07 11:45:40|40.86|40.78|40.86|40.78|40.86|40.78|40.85|40.77|8
1646653550000|2022-03-07 11:45:50|40.85|40.77|40.82|40.74|40.85|40.77|40.82|40.74|5
1646653560000|2022-03-07 11:46:00|40.81|40.73|40.82|40.74|40.85|40.77|40.81|40.73|3
1646653580000|2022-03-07 11:46:20|40.81|40.73|40.79|40.71|40.81|40.73|40.77|40.69|4
1646653590000|2022-03-07 11:46:30|40.77|40.69|40.73|40.65|40.78|40.7|40.73|40.65|0
1646653600000|2022-03-07 11:46:40|40.75|40.67|40.76|40.68|40.76|40.68|40.73|40.65|5
1646653610000|2022-03-07 11:46:50|40.75|40.67|40.78|40.7|40.78|40.7|40.73|40.65|0
1646653620000|2022-03-07 11:47:00|40.76|40.68|40.78|40.7|40.78|40.7|40.75|40.67|13
1646653630000|2022-03-07 11:47:10|40.75|40.67|40.78|40.7|40.78|40.7|40.75|40.67|4
1646653640000|2022-03-07 11:47:20|40.77|40.69|40.75|40.67|40.78|40.7|40.75|40.67|4
1646653650000|2022-03-07 11:47:30|40.76|40.68|40.78|40.7|40.78|40.7|40.75|40.67|0
1646653660000|2022-03-07 11:47:40|40.79|40.71|40.78|40.7|40.84|40.76|40.78|40.7|4
1646653670000|2022-03-07 11:47:50|40.81|40.73|40.85|40.77|40.85|40.77|40.79|40.71|4
1646653680000|2022-03-07 11:48:00|40.86|40.78|40.81|40.73|40.86|40.78|40.81|40.73|0
1646653690000|2022-03-07 11:48:10|40.79|40.71|40.78|40.7|40.79|40.71|40.76|40.68|6
1646653700000|2022-03-07 11:48:20|40.76|40.68|40.76|40.68|40.8|40.72|40.76|40.68|0
1646653710000|2022-03-07 11:48:30|40.78|40.7|40.79|40.71|40.8|40.72|40.78|40.7|0
1646653720000|2022-03-07 11:48:40|40.76|40.68|40.76|40.68|40.76|40.68|40.73|40.65|3
1646653730000|2022-03-07 11:48:50|40.78|40.7|40.76|40.68|40.78|40.7|40.75|40.67|1
1646653740000|2022-03-07 11:49:00|40.78|40.7|40.76|40.68|40.78|40.7|40.76|40.68|0
1646653750000|2022-03-07 11:49:10|40.75|40.67|40.76|40.68|40.76|40.68|40.75|40.67|1
1646653760000|2022-03-07 11:49:20|40.75|40.67|40.76|40.68|40.76|40.68|40.73|40.65|0
1646653770000|2022-03-07 11:49:30|40.75|40.67|40.73|40.65|40.75|40.67|40.73|40.65|0
1646653790000|2022-03-07 11:49:50|40.75|40.67|40.73|40.65|40.75|40.67|40.73|40.65|0
1646653800000|2022-03-07 11:50:00|40.76|40.68|40.76|40.68|40.76|40.68|40.76|40.68|13
1646653820000|2022-03-07 11:50:20|40.75|40.67|40.73|40.65|40.76|40.68|40.73|40.65|6
1646653830000|2022-03-07 11:50:30|40.7|40.62|40.7|40.62|40.71|40.63|40.7|40.62|0
1646653840000|2022-03-07 11:50:40|40.73|40.65|40.7|40.62|40.73|40.65|40.7|40.62|4
1646653850000|2022-03-07 11:50:50|40.72|40.64|40.7|40.62|40.72|40.64|40.7|40.62|1
1646653860000|2022-03-07 11:51:00|40.68|40.6|40.66|40.58|40.68|40.6|40.66|40.58|0
1646653870000|2022-03-07 11:51:10|40.68|40.6|40.68|40.6|40.68|40.6|40.66|40.58|0
1646653880000|2022-03-07 11:51:20|40.65|40.57|40.65|40.57|40.65|40.57|40.65|40.57|0
1646653890000|2022-03-07 11:51:30|40.67|40.59|40.68|40.6|40.68|40.6|40.67|40.59|1
1646653900000|2022-03-07 11:51:40|40.7|40.62|40.65|40.57|40.7|40.62|40.65|40.57|4
1646653910000|2022-03-07 11:51:50|||||||||3
1646653920000|2022-03-07 11:52:00|40.64|40.56|40.59|40.51|40.64|40.56|40.59|40.51|1
1646653930000|2022-03-07 11:52:10|40.62|40.54|40.57|40.49|40.62|40.54|40.56|40.48|4
1646653940000|2022-03-07 11:52:20|40.56|40.48|40.51|40.43|40.56|40.48|40.51|40.43|11
1646653950000|2022-03-07 11:52:30|40.49|40.41|40.48|40.4|40.5|40.42|40.48|40.4|0
1646653960000|2022-03-07 11:52:40|40.47|40.39|40.45|40.37|40.47|40.39|40.42|40.34|15
1646653970000|2022-03-07 11:52:50|40.42|40.34|40.45|40.37|40.45|40.37|40.42|40.34|1
1646653980000|2022-03-07 11:53:00|40.47|40.39|40.46|40.38|40.49|40.41|40.46|40.38|2
1646653990000|2022-03-07 11:53:10|40.48|40.4|40.53|40.45|40.56|40.48|40.45|40.37|24
1646654000000|2022-03-07 11:53:20|40.55|40.47|40.53|40.45|40.56|40.48|40.53|40.45|0
1646654010000|2022-03-07 11:53:30|40.51|40.43|40.53|40.45|40.56|40.48|40.51|40.43|0
1646654020000|2022-03-07 11:53:40|40.54|40.46|40.51|40.43|40.56|40.48|40.51|40.43|1
1646654030000|2022-03-07 11:53:50|40.5|40.42|40.5|40.42|40.51|40.43|40.48|40.4|0
1646654040000|2022-03-07 11:54:00|40.48|40.4|40.48|40.4|40.51|40.43|40.48|40.4|0
1646654050000|2022-03-07 11:54:10|40.5|40.42|40.45|40.37|40.5|40.42|40.45|40.37|1
1646654060000|2022-03-07 11:54:20|40.42|40.34|40.4|40.32|40.42|40.34|40.4|40.32|0
1646654070000|2022-03-07 11:54:30|40.42|40.34|40.4|40.32|40.42|40.34|40.4|40.32|2
1646654080000|2022-03-07 11:54:40|40.37|40.29|40.37|40.29|40.38|40.3|40.37|40.29|7
1646654090000|2022-03-07 11:54:50|40.38|40.3|40.4|40.32|40.4|40.32|40.38|40.3|0
1646654100000|2022-03-07 11:55:00|40.42|40.34|40.4|40.32|40.43|40.35|40.4|40.32|0
1646654110000|2022-03-07 11:55:10|40.41|40.33|40.38|40.3|40.41|40.33|40.38|40.3|0
1646654120000|2022-03-07 11:55:20|40.39|40.31|40.38|40.3|40.39|40.31|40.37|40.29|0
1646654130000|2022-03-07 11:55:30|40.39|40.31|40.38|40.3|40.39|40.31|40.38|40.3|0
1646654150000|2022-03-07 11:55:50|40.37|40.29|40.28|40.2|40.37|40.29|40.28|40.2|2
1646654160000|2022-03-07 11:56:00|40.3|40.22|40.28|40.2|40.3|40.22|40.28|40.2|1
1646654170000|2022-03-07 11:56:10|40.25|40.17|40.26|40.18|40.28|40.2|40.22|40.14|25
1646654180000|2022-03-07 11:56:20|40.25|40.17|40.23|40.15|40.25|40.17|40.22|40.14|1
1646654190000|2022-03-07 11:56:30|40.25|40.17|40.22|40.14|40.26|40.18|40.22|40.14|4
1646654200000|2022-03-07 11:56:40|40.23|40.15|40.22|40.14|40.23|40.15|40.22|40.14|3
1646654210000|2022-03-07 11:56:50|40.18|40.1|40.21|40.13|40.21|40.13|40.18|40.1|0
1646654220000|2022-03-07 11:57:00|40.23|40.15|40.2|40.12|40.23|40.15|40.18|40.1|4
1646654230000|2022-03-07 11:57:10|40.18|40.1|40.17|40.09|40.2|40.12|40.17|40.09|0
1646654240000|2022-03-07 11:57:20|40.18|40.1|40.2|40.12|40.21|40.13|40.18|40.1|21
1646654250000|2022-03-07 11:57:30|40.21|40.13|40.2|40.12|40.23|40.15|40.17|40.09|11
1646654260000|2022-03-07 11:57:40|40.18|40.1|40.19|40.11|40.19|40.11|40.16|40.08|0
1646654270000|2022-03-07 11:57:50|40.2|40.12|40.18|40.1|40.22|40.14|40.18|40.1|29
1646654280000|2022-03-07 11:58:00|40.17|40.09|40.17|40.09|40.2|40.12|40.17|40.09|0
1646654290000|2022-03-07 11:58:10|40.18|40.1|40.18|40.1|40.23|40.15|40.18|40.1|16
1646654300000|2022-03-07 11:58:20|40.17|40.09|40.16|40.08|40.18|40.1|40.14|40.06|1
1646654310000|2022-03-07 11:58:30|40.15|40.07|40.16|40.08|40.16|40.08|40.14|40.06|14
1646654320000|2022-03-07 11:58:40|40.14|40.06|40.11|40.03|40.16|40.08|40.11|40.03|13
1646654330000|2022-03-07 11:58:50|40.13|40.05|40.13|40.05|40.15|40.07|40.11|40.03|4
1646654340000|2022-03-07 11:59:00|40.14|40.06|40.11|40.03|40.14|40.06|40.09|40.01|17
1646654350000|2022-03-07 11:59:10|40.13|40.05|40.11|40.03|40.13|40.05|40.11|40.03|1
1646654360000|2022-03-07 11:59:20|40.12|40.04|40.06|39.98|40.16|40.08|40.06|39.98|10
1646654370000|2022-03-07 11:59:30|40.09|40.01|40.11|40.03|40.11|40.03|40.09|40.01|21
1646654380000|2022-03-07 11:59:40|40.14|40.06|40.08|40|40.14|40.06|40.06|39.98|1
1646654390000|2022-03-07 11:59:50|40.06|39.98|40.11|40.03|40.16|40.08|40.06|39.98|10
1646654400000|2022-03-07 12:00:00|||||||||11
1646654410000|2022-03-07 12:00:10|40.1|40.02|40.09|40.01|40.11|40.03|40.06|39.98|5
1646654420000|2022-03-07 12:00:20|40.11|40.03|40.11|40.03|40.11|40.03|40.09|40.01|0
1646654430000|2022-03-07 12:00:30|40.1|40.02|40.09|40.01|40.14|40.06|40.09|40.01|20
1646654440000|2022-03-07 12:00:40|40.11|40.03|40.11|40.03|40.11|40.03|40.09|40.01|0
1646654450000|2022-03-07 12:00:50|40.09|40.01|40.08|40|40.09|40.01|40.06|39.98|8
1646654460000|2022-03-07 12:01:00|40.06|39.98|40.08|40|40.1|40.02|40.06|39.98|5
1646654470000|2022-03-07 12:01:10|40.1|40.02|40.06|39.98|40.1|40.02|40.06|39.98|10
1646654480000|2022-03-07 12:01:20|40.08|40|40.05|39.97|40.08|40|40.05|39.97|0
1646654490000|2022-03-07 12:01:30|40.04|39.96|40.03|39.95|40.04|39.96|40.03|39.95|26
1646654500000|2022-03-07 12:01:40|40.04|39.96|39.98|39.9|40.04|39.96|39.98|39.9|1
1646654510000|2022-03-07 12:01:50|39.99|39.91|39.96|39.88|39.99|39.91|39.96|39.88|5
1646654520000|2022-03-07 12:02:00|39.98|39.9|39.88|39.8|39.98|39.9|39.85|39.77|96
1646654530000|2022-03-07 12:02:10|39.86|39.78|39.83|39.75|39.88|39.8|39.8|39.72|5
1646654540000|2022-03-07 12:02:20|39.82|39.74|39.79|39.71|39.83|39.75|39.79|39.71|56
1646654550000|2022-03-07 12:02:30|39.81|39.73|39.79|39.71|39.82|39.74|39.79|39.71|4
1646654560000|2022-03-07 12:02:40|39.81|39.73|39.76|39.68|39.82|39.74|39.76|39.68|2
1646654570000|2022-03-07 12:02:50|39.77|39.69|39.78|39.7|39.78|39.7|39.76|39.68|4
1646654580000|2022-03-07 12:03:00|39.75|39.67|39.75|39.67|39.77|39.69|39.75|39.67|0
1646654590000|2022-03-07 12:03:10|39.72|39.64|39.7|39.62|39.73|39.65|39.7|39.62|3
1646654600000|2022-03-07 12:03:20|39.65|39.57|39.64|39.56|39.67|39.59|39.64|39.56|25
1646654610000|2022-03-07 12:03:30|39.63|39.55|39.6|39.52|39.63|39.55|39.59|39.51|1
1646654620000|2022-03-07 12:03:40|39.58|39.5|39.57|39.49|39.58|39.5|39.57|39.49|0
1646654630000|2022-03-07 12:03:50|39.58|39.5|39.51|39.43|39.58|39.5|39.51|39.43|37
1646654640000|2022-03-07 12:04:00|39.53|39.45|39.56|39.48|39.56|39.48|39.51|39.43|8
1646654650000|2022-03-07 12:04:10|39.53|39.45|39.52|39.44|39.53|39.45|39.49|39.41|45
1646654660000|2022-03-07 12:04:20|39.51|39.43|39.52|39.44|39.54|39.46|39.5|39.42|16
1646654670000|2022-03-07 12:04:30|39.53|39.45|39.49|39.41|39.56|39.48|39.48|39.4|51
1646654680000|2022-03-07 12:04:40|39.48|39.4|39.44|39.36|39.48|39.4|39.44|39.36|11
1646654690000|2022-03-07 12:04:50|39.46|39.38|39.26|39.18|39.46|39.38|39.26|39.18|425
1646654700000|2022-03-07 12:05:00|39.29|39.21|39.35|39.27|39.36|39.28|39.24|39.16|55
1646654710000|2022-03-07 12:05:10|39.36|39.28|39.39|39.31|39.44|39.36|39.36|39.28|45
1646654720000|2022-03-07 12:05:20|39.38|39.3|39.33|39.25|39.38|39.3|39.33|39.25|21
1646654730000|2022-03-07 12:05:30|39.35|39.27|39.38|39.3|39.38|39.3|39.35|39.27|0
1646654740000|2022-03-07 12:05:40|39.39|39.31|39.36|39.28|39.39|39.31|39.36|39.28|20
1646654750000|2022-03-07 12:05:50|39.35|39.27|39.31|39.23|39.35|39.27|39.31|39.23|0
1646654760000|2022-03-07 12:06:00|39.29|39.21|39.3|39.22|39.31|39.23|39.28|39.2|5
1646654770000|2022-03-07 12:06:10|39.32|39.24|39.35|39.27|39.35|39.27|39.32|39.24|8
1646654780000|2022-03-07 12:06:20|39.36|39.28|39.35|39.27|39.39|39.31|39.31|39.23|14
1646654790000|2022-03-07 12:06:30|39.33|39.25|39.38|39.3|39.38|39.3|39.33|39.25|9
1646654800000|2022-03-07 12:06:40|39.36|39.28|39.38|39.3|39.39|39.31|39.31|39.23|1
1646654810000|2022-03-07 12:06:50|39.37|39.29|39.42|39.34|39.42|39.34|39.37|39.29|2
1646654820000|2022-03-07 12:07:00|39.41|39.33|39.44|39.36|39.44|39.36|39.41|39.33|9
1646654830000|2022-03-07 12:07:10|39.42|39.34|39.46|39.38|39.47|39.39|39.42|39.34|0
1646654840000|2022-03-07 12:07:20|39.47|39.39|39.55|39.47|39.56|39.48|39.47|39.39|20
1646654850000|2022-03-07 12:07:30|39.54|39.46|39.56|39.48|39.57|39.49|39.53|39.45|11
1646654860000|2022-03-07 12:07:40|39.53|39.45|39.53|39.45|39.53|39.45|39.53|39.45|5
1646654870000|2022-03-07 12:07:50|||||||||4
1646654880000|2022-03-07 12:08:00|39.54|39.46|39.56|39.48|39.61|39.53|39.53|39.45|48
1646654890000|2022-03-07 12:08:10|39.59|39.51|39.54|39.46|39.59|39.51|39.49|39.41|0
1646654900000|2022-03-07 12:08:20|39.52|39.44|39.54|39.46|39.54|39.46|39.52|39.44|0
1646654910000|2022-03-07 12:08:30|39.61|39.53|39.63|39.55|39.63|39.55|39.59|39.51|10
1646654920000|2022-03-07 12:08:40|39.64|39.56|39.63|39.55|39.66|39.58|39.61|39.53|5
1646654930000|2022-03-07 12:08:50|39.61|39.53|39.63|39.55|39.63|39.55|39.6|39.52|2
1646654940000|2022-03-07 12:09:00|39.61|39.53|39.6|39.52|39.61|39.53|39.6|39.52|0
1646654950000|2022-03-07 12:09:10|39.61|39.53|39.61|39.53|39.63|39.55|39.59|39.51|10
1646654960000|2022-03-07 12:09:20|39.62|39.54|39.59|39.51|39.64|39.56|39.59|39.51|33
1646654970000|2022-03-07 12:09:30|39.58|39.5|39.58|39.5|39.58|39.5|39.57|39.49|19
1646654980000|2022-03-07 12:09:40|39.6|39.52|39.59|39.51|39.63|39.55|39.59|39.51|32
1646654990000|2022-03-07 12:09:50|39.58|39.5|39.48|39.4|39.58|39.5|39.48|39.4|0
1646655000000|2022-03-07 12:10:00|39.47|39.39|39.5|39.42|39.5|39.42|39.47|39.39|0
1646655010000|2022-03-07 12:10:10|39.51|39.43|39.48|39.4|39.51|39.43|39.47|39.39|20
1646655020000|2022-03-07 12:10:20|39.45|39.37|39.43|39.35|39.45|39.37|39.43|39.35|6
1646655030000|2022-03-07 12:10:30|39.42|39.34|39.43|39.35|39.43|39.35|39.41|39.33|3
1646655040000|2022-03-07 12:10:40|39.45|39.37|39.45|39.37|39.45|39.37|39.45|39.37|0
1646655050000|2022-03-07 12:10:50|39.43|39.35|39.43|39.35|39.45|39.37|39.43|39.35|1
1646655060000|2022-03-07 12:11:00|39.42|39.34|39.43|39.35|39.46|39.38|39.42|39.34|16
1646655070000|2022-03-07 12:11:10|39.45|39.37|39.43|39.35|39.45|39.37|39.41|39.33|0
1646655080000|2022-03-07 12:11:20|39.45|39.37|39.43|39.35|39.45|39.37|39.42|39.34|0
1646655090000|2022-03-07 12:11:30|39.45|39.37|39.45|39.37|39.45|39.37|39.43|39.35|0
1646655100000|2022-03-07 12:11:40|39.47|39.39|39.47|39.39|39.51|39.43|39.47|39.39|8
1646655110000|2022-03-07 12:11:50|39.48|39.4|39.48|39.4|39.51|39.43|39.48|39.4|9
1646655120000|2022-03-07 12:12:00|39.46|39.38|39.49|39.41|39.51|39.43|39.46|39.38|0
1646655130000|2022-03-07 12:12:10|39.48|39.4|39.4|39.32|39.48|39.4|39.4|39.32|2
1646655140000|2022-03-07 12:12:20|39.39|39.31|39.43|39.35|39.43|39.35|39.39|39.31|2
1646655150000|2022-03-07 12:12:30|39.45|39.37|39.41|39.33|39.45|39.37|39.41|39.33|0
1646655160000|2022-03-07 12:12:40|39.4|39.32|39.34|39.26|39.4|39.32|39.34|39.26|8
1646655170000|2022-03-07 12:12:50|39.36|39.28|39.31|39.23|39.36|39.28|39.31|39.23|29
1646655180000|2022-03-07 12:13:00|39.36|39.28|39.33|39.25|39.36|39.28|39.33|39.25|6
1646655190000|2022-03-07 12:13:10|39.35|39.27|39.38|39.3|39.4|39.32|39.35|39.27|11
1646655200000|2022-03-07 12:13:20|39.4|39.32|39.4|39.32|39.45|39.37|39.37|39.29|12
1646655210000|2022-03-07 12:13:30|39.42|39.34|39.45|39.37|39.5|39.42|39.4|39.32|9
1646655220000|2022-03-07 12:13:40|39.42|39.34|39.45|39.37|39.45|39.37|39.42|39.34|33
1646655230000|2022-03-07 12:13:50|39.42|39.34|39.45|39.37|39.45|39.37|39.42|39.34|12
1646655240000|2022-03-07 12:14:00|39.46|39.38|39.48|39.4|39.48|39.4|39.45|39.37|11
1646655250000|2022-03-07 12:14:10|39.51|39.43|39.51|39.43|39.51|39.43|39.51|39.43|2
1646655260000|2022-03-07 12:14:20|39.5|39.42|39.47|39.39|39.5|39.42|39.47|39.39|0
1646655270000|2022-03-07 12:14:30|39.45|39.37|39.48|39.4|39.51|39.43|39.45|39.37|19
1646655280000|2022-03-07 12:14:40|39.51|39.43|39.48|39.4|39.51|39.43|39.48|39.4|0
1646655290000|2022-03-07 12:14:50|39.45|39.37|39.43|39.35|39.45|39.37|39.43|39.35|0
1646655300000|2022-03-07 12:15:00|39.42|39.34|39.39|39.31|39.43|39.35|39.39|39.31|39
1646655310000|2022-03-07 12:15:10|39.38|39.3|39.33|39.25|39.38|39.3|39.27|39.19|56
1646655320000|2022-03-07 12:15:20|||||||||1
1646655330000|2022-03-07 12:15:30|39.31|39.23|39.37|39.29|39.38|39.3|39.3|39.22|1
1646655340000|2022-03-07 12:15:40|39.38|39.3|39.33|39.25|39.38|39.3|39.31|39.23|1
1646655350000|2022-03-07 12:15:50|39.35|39.27|39.31|39.23|39.36|39.28|39.28|39.2|14
1646655360000|2022-03-07 12:16:00|39.3|39.22|39.41|39.33|39.41|39.33|39.3|39.22|1
1646655370000|2022-03-07 12:16:10|39.36|39.28|39.37|39.29|39.37|39.29|39.34|39.26|2
1646655380000|2022-03-07 12:16:20|39.38|39.3|39.36|39.28|39.39|39.31|39.36|39.28|25
1646655390000|2022-03-07 12:16:30|39.35|39.27|39.33|39.25|39.36|39.28|39.33|39.25|1
1646655400000|2022-03-07 12:16:40|39.32|39.24|39.32|39.24|39.35|39.27|39.32|39.24|0
1646655410000|2022-03-07 12:16:50|39.34|39.26|39.34|39.26|39.37|39.29|39.31|39.23|17
1646655420000|2022-03-07 12:17:00|39.33|39.25|39.27|39.19|39.34|39.26|39.27|39.19|1
1646655430000|2022-03-07 12:17:10|39.31|39.23|39.33|39.25|39.37|39.29|39.31|39.23|5
1646655440000|2022-03-07 12:17:20|39.35|39.27|39.33|39.25|39.37|39.29|39.33|39.25|0
1646655450000|2022-03-07 12:17:30|39.32|39.24|39.3|39.22|39.33|39.25|39.3|39.22|2
1646655460000|2022-03-07 12:17:40|39.31|39.23|39.3|39.22|39.31|39.23|39.3|39.22|1
1646655470000|2022-03-07 12:17:50|39.25|39.17|39.2|39.12|39.25|39.17|39.2|39.12|61
1646655480000|2022-03-07 12:18:00|39.21|39.13|39.18|39.1|39.21|39.13|39.18|39.1|11
1646655490000|2022-03-07 12:18:10|39.16|39.08|39.24|39.16|39.25|39.17|39.16|39.08|14
1646655500000|2022-03-07 12:18:20|39.22|39.14|39.23|39.15|39.26|39.18|39.19|39.11|5
1646655510000|2022-03-07 12:18:30|39.21|39.13|39.26|39.18|39.28|39.2|39.17|39.09|20
1646655520000|2022-03-07 12:18:40|39.27|39.19|39.3|39.22|39.37|39.24|39.27|39.12|17
1646655530000|2022-03-07 12:18:50|39.32|39.24|39.27|39.19|39.32|39.24|39.27|39.19|1
1646655540000|2022-03-07 12:19:00|39.29|39.21|39.25|39.17|39.3|39.22|39.23|39.15|3
1646655550000|2022-03-07 12:19:10|39.26|39.18|39.22|39.14|39.27|39.19|39.22|39.14|0
1646655560000|2022-03-07 12:19:20|39.21|39.13|39.23|39.15|39.24|39.16|39.21|39.13|10
1646655570000|2022-03-07 12:19:30|39.24|39.16|39.21|39.13|39.24|39.16|39.19|39.11|40
1646655580000|2022-03-07 12:19:40|39.19|39.11|39.13|39.05|39.19|39.11|39.13|39.05|21
1646655590000|2022-03-07 12:19:50|39.11|39.03|39.08|39|39.12|39.04|39.06|38.98|43
1646655600000|2022-03-07 12:20:00|39.09|39.01|39.11|39.03|39.17|39.09|39.09|39.01|12
1646655610000|2022-03-07 12:20:10|39.09|39.01|39.05|38.97|39.09|39.01|39.03|38.95|3
1646655620000|2022-03-07 12:20:20|39.04|38.96|38.97|38.89|39.04|38.96|38.97|38.89|9
1646655630000|2022-03-07 12:20:30|38.96|38.88|38.97|38.89|39|38.92|38.95|38.87|26
1646655640000|2022-03-07 12:20:40|38.95|38.87|38.97|38.89|39|38.92|38.95|38.87|0
1646655650000|2022-03-07 12:20:50|38.95|38.87|38.88|38.8|38.95|38.87|38.88|38.8|5
1646655660000|2022-03-07 12:21:00|38.87|38.79|38.83|38.75|38.93|38.85|38.83|38.75|13
1646655670000|2022-03-07 12:21:10|38.85|38.77|38.84|38.76|38.87|38.79|38.82|38.74|3
1646655680000|2022-03-07 12:21:20|38.82|38.74|38.87|38.79|38.91|38.83|38.82|38.74|6
1646655690000|2022-03-07 12:21:30|38.89|38.81|38.84|38.76|38.9|38.82|38.83|38.75|7
1646655700000|2022-03-07 12:21:40|38.86|38.78|38.86|38.78|38.88|38.8|38.84|38.76|0
1646655710000|2022-03-07 12:21:50|38.88|38.8|38.99|38.91|38.99|38.91|38.85|38.77|22
1646655720000|2022-03-07 12:22:00|38.98|38.9|39.07|38.99|39.07|38.99|38.96|38.88|15
1646655730000|2022-03-07 12:22:10|39.04|38.96|39.02|38.94|39.07|38.99|39.02|38.94|22
1646655740000|2022-03-07 12:22:20|39.05|38.97|39.01|38.93|39.05|38.97|39.01|38.93|2
1646655750000|2022-03-07 12:22:30|38.99|38.91|39.03|38.95|39.04|38.96|38.96|38.88|15
1646655760000|2022-03-07 12:22:40|39.04|38.96|38.98|38.9|39.09|39.01|38.98|38.9|7
1646655770000|2022-03-07 12:22:50|39|38.92|39.03|38.95|39.03|38.95|39|38.92|2
1646655780000|2022-03-07 12:23:00|39.01|38.93|38.92|38.84|39.04|38.96|38.9|38.82|11
1646655790000|2022-03-07 12:23:10|38.93|38.85|38.9|38.82|38.97|38.89|38.87|38.79|21
1646655800000|2022-03-07 12:23:20|38.89|38.81|38.86|38.78|38.9|38.82|38.86|38.78|2
1646655810000|2022-03-07 12:23:30|38.89|38.81|38.82|38.74|38.89|38.81|38.82|38.74|3
1646655820000|2022-03-07 12:23:40|38.81|38.73|38.82|38.74|38.93|38.77|38.8|38.68|4
1646655830000|2022-03-07 12:23:50|38.83|38.75|38.85|38.77|38.88|38.8|38.82|38.74|8
1646655840000|2022-03-07 12:24:00|38.87|38.79|38.87|38.79|38.88|38.8|38.85|38.77|0
1646655850000|2022-03-07 12:24:10|38.86|38.78|38.95|38.87|38.95|38.87|38.85|38.77|2
1646655860000|2022-03-07 12:24:20|38.94|38.86|38.84|38.76|38.95|38.87|38.84|38.76|2
1646655870000|2022-03-07 12:24:30|38.85|38.77|38.87|38.79|38.87|38.79|38.85|38.77|2
1646655880000|2022-03-07 12:24:40|38.85|38.77|38.8|38.72|38.87|38.79|38.78|38.7|3
1646655890000|2022-03-07 12:24:50|38.83|38.75|38.78|38.7|38.83|38.75|38.78|38.7|7
1646655900000|2022-03-07 12:25:00|38.76|38.68|38.76|38.68|38.8|38.72|38.75|38.67|20
1646655910000|2022-03-07 12:25:10|38.78|38.7|38.8|38.72|38.81|38.73|38.76|38.68|1
1646655920000|2022-03-07 12:25:20|38.79|38.71|38.77|38.69|38.8|38.72|38.77|38.69|16
1646655930000|2022-03-07 12:25:30|38.76|38.68|38.75|38.67|38.77|38.69|38.75|38.67|0
1646655940000|2022-03-07 12:25:40|38.74|38.66|38.66|38.58|38.74|38.66|38.66|38.58|43
1646655950000|2022-03-07 12:25:50|38.68|38.6|38.65|38.57|38.7|38.62|38.65|38.57|26
1646655960000|2022-03-07 12:26:00|38.63|38.55|38.6|38.52|38.65|38.57|38.6|38.52|2
1646655970000|2022-03-07 12:26:10|38.61|38.53|38.68|38.6|38.7|38.62|38.61|38.53|3
1646655980000|2022-03-07 12:26:20|38.7|38.62|38.68|38.6|38.73|38.65|38.66|38.58|9
1646655990000|2022-03-07 12:26:30|38.67|38.59|38.76|38.68|38.76|38.68|38.66|38.58|5
1646656000000|2022-03-07 12:26:40|38.74|38.66|38.89|38.81|38.92|38.84|38.74|38.66|27
1646656010000|2022-03-07 12:26:50|38.9|38.82|38.92|38.84|38.92|38.84|38.85|38.77|5
1646656020000|2022-03-07 12:27:00|38.94|38.86|39.02|38.94|39.02|38.94|38.89|38.81|9
1646656030000|2022-03-07 12:27:10|39.01|38.93|38.99|38.91|39.02|38.94|38.97|38.89|16
1646656040000|2022-03-07 12:27:20|38.97|38.89|38.94|38.86|39.02|38.94|38.94|38.86|5
1646656050000|2022-03-07 12:27:30|38.96|38.88|39.01|38.93|39.04|38.96|38.96|38.88|0
1646656060000|2022-03-07 12:27:40|39.02|38.94|39|38.92|39.04|38.96|39|38.92|2
1646656070000|2022-03-07 12:27:50|38.96|38.88|38.96|38.88|38.99|38.91|38.95|38.87|3
1646656080000|2022-03-07 12:28:00|38.93|38.85|38.87|38.79|38.93|38.85|38.84|38.76|21
1646656090000|2022-03-07 12:28:10|38.86|38.78|38.78|38.7|38.86|38.78|38.78|38.7|9
1646656100000|2022-03-07 12:28:20|38.77|38.69|38.78|38.7|38.81|38.73|38.73|38.65|17
1646656110000|2022-03-07 12:28:30|38.8|38.72|38.8|38.72|38.81|38.73|38.77|38.69|0
1646656120000|2022-03-07 12:28:40|38.78|38.7|38.59|38.51|38.8|38.72|38.59|38.51|7
1646656130000|2022-03-07 12:28:50|38.61|38.53|38.52|38.44|38.63|38.55|38.52|38.44|11
1646656140000|2022-03-07 12:29:00|38.55|38.47|38.6|38.52|38.6|38.52|38.53|38.45|16
1646656150000|2022-03-07 12:29:10|38.58|38.5|38.5|38.42|38.58|38.5|38.5|38.42|24
1646656160000|2022-03-07 12:29:20|38.51|38.43|38.57|38.49|38.57|38.49|38.51|38.43|4
1646656170000|2022-03-07 12:29:30|38.53|38.45|38.59|38.51|38.59|38.51|38.53|38.45|15
1646656180000|2022-03-07 12:29:40|38.55|38.47|38.57|38.49|38.61|38.53|38.55|38.47|6
1646656190000|2022-03-07 12:29:50|38.56|38.48|38.58|38.5|38.6|38.52|38.55|38.47|4
1646656200000|2022-03-07 12:30:00|38.56|38.48|38.6|38.52|38.6|38.52|38.55|38.47|3
1646656210000|2022-03-07 12:30:10|38.61|38.53|38.59|38.51|38.63|38.55|38.57|38.49|62
1646656220000|2022-03-07 12:30:20|38.57|38.49|38.59|38.51|38.62|38.54|38.57|38.49|14
1646656230000|2022-03-07 12:30:30|38.57|38.49|38.58|38.5|38.61|38.53|38.57|38.49|1
1646656240000|2022-03-07 12:30:40|38.59|38.51|38.59|38.51|38.62|38.54|38.59|38.51|0
1646656250000|2022-03-07 12:30:50|38.57|38.49|38.55|38.47|38.59|38.51|38.55|38.47|20
1646656260000|2022-03-07 12:31:00|38.56|38.48|38.51|38.43|38.56|38.48|38.51|38.43|13
1646656270000|2022-03-07 12:31:10|38.5|38.42|38.5|38.42|38.51|38.43|38.5|38.42|12
1646656280000|2022-03-07 12:31:20|38.53|38.45|38.52|38.44|38.53|38.45|38.5|38.42|0
1646656290000|2022-03-07 12:31:30|38.54|38.46|38.51|38.43|38.55|38.47|38.5|38.42|20
1646656300000|2022-03-07 12:31:40|38.5|38.42|38.5|38.42|38.53|38.45|38.5|38.42|2
1646656320000|2022-03-07 12:32:00|38.45|38.37|38.45|38.37|38.45|38.37|38.45|38.37|10
1646656330000|2022-03-07 12:32:10|38.44|38.36|38.44|38.36|38.44|38.36|38.44|38.36|0
1646656340000|2022-03-07 12:32:20|38.45|38.37|38.47|38.39|38.51|38.43|38.45|38.37|26
1646656350000|2022-03-07 12:32:30|38.48|38.4|38.46|38.38|38.49|38.41|38.45|38.37|2
1646656360000|2022-03-07 12:32:40|38.48|38.4|38.48|38.4|38.48|38.4|38.44|38.36|2
1646656370000|2022-03-07 12:32:50|38.49|38.41|38.49|38.41|38.49|38.41|38.46|38.38|31
1646656380000|2022-03-07 12:33:00|38.47|38.39|38.5|38.42|38.5|38.42|38.47|38.39|1
1646656390000|2022-03-07 12:33:10|38.51|38.43|38.52|38.44|38.59|38.51|38.51|38.43|6
1646656400000|2022-03-07 12:33:20|38.54|38.46|38.56|38.48|38.59|38.51|38.52|38.44|7
1646656410000|2022-03-07 12:33:30|38.58|38.5|38.54|38.46|38.58|38.5|38.52|38.44|10
1646656420000|2022-03-07 12:33:40|38.57|38.49|38.54|38.46|38.57|38.49|38.51|38.43|0
1646656430000|2022-03-07 12:33:50|38.53|38.45|38.48|38.4|38.53|38.45|38.46|38.38|4
1646656440000|2022-03-07 12:34:00|38.46|38.38|38.46|38.38|38.49|38.41|38.46|38.38|15
1646656450000|2022-03-07 12:34:10|38.48|38.4|38.43|38.35|38.49|38.41|38.41|38.33|107
1646656460000|2022-03-07 12:34:20|38.41|38.33|38.43|38.35|38.46|38.38|38.41|38.33|69
1646656470000|2022-03-07 12:34:30|38.41|38.33|38.44|38.36|38.44|38.36|38.39|38.31|2
1646656480000|2022-03-07 12:34:40|38.42|38.34|38.57|38.49|38.57|38.49|38.42|38.34|6
1646656490000|2022-03-07 12:34:50|38.59|38.51|38.54|38.46|38.59|38.51|38.54|38.46|9
1646656500000|2022-03-07 12:35:00|38.51|38.43|38.54|38.46|38.54|38.46|38.51|38.43|3
1646656510000|2022-03-07 12:35:10|38.57|38.49|38.57|38.49|38.61|38.53|38.57|38.49|57
1646656520000|2022-03-07 12:35:20|38.6|38.52|38.64|38.56|38.64|38.56|38.57|38.49|41
1646656530000|2022-03-07 12:35:30|38.62|38.54|38.59|38.51|38.62|38.54|38.59|38.51|62
1646656540000|2022-03-07 12:35:40|38.57|38.49|38.56|38.48|38.57|38.49|38.54|38.46|7
1646656550000|2022-03-07 12:35:50|38.53|38.45|38.51|38.43|38.53|38.45|38.51|38.43|22
1646656560000|2022-03-07 12:36:00|38.52|38.44|38.56|38.48|38.56|38.48|38.51|38.43|0
1646656580000|2022-03-07 12:36:20|38.55|38.47|38.6|38.52|38.61|38.53|38.54|38.46|2
1646656590000|2022-03-07 12:36:30|38.58|38.5|38.56|38.48|38.61|38.53|38.55|38.47|11
1646656600000|2022-03-07 12:36:40|38.58|38.5|38.55|38.47|38.58|38.5|38.53|38.45|3
1646656610000|2022-03-07 12:36:50|38.53|38.45|38.51|38.43|38.56|38.48|38.51|38.43|2
1646656620000|2022-03-07 12:37:00|38.53|38.45|38.53|38.45|38.56|38.48|38.53|38.45|0
1646656630000|2022-03-07 12:37:10|38.54|38.46|38.5|38.42|38.54|38.46|38.5|38.42|1
1646656640000|2022-03-07 12:37:20|38.49|38.41|38.48|38.4|38.49|38.41|38.45|38.37|0
1646656650000|2022-03-07 12:37:30|38.51|38.43|38.46|38.38|38.53|38.45|38.46|38.38|4
1646656660000|2022-03-07 12:37:40|38.47|38.39|38.46|38.38|38.47|38.39|38.46|38.38|0
1646656670000|2022-03-07 12:37:50|38.47|38.39|38.51|38.43|38.51|38.43|38.46|38.38|22
1646656680000|2022-03-07 12:38:00|38.53|38.45|38.49|38.41|38.54|38.46|38.49|38.41|13
1646656690000|2022-03-07 12:38:10|38.51|38.43|38.52|38.44|38.52|38.44|38.49|38.41|5
1646656700000|2022-03-07 12:38:20|38.54|38.46|38.55|38.47|38.55|38.47|38.54|38.46|11
1646656710000|2022-03-07 12:38:30|38.56|38.48|38.53|38.45|38.56|38.48|38.53|38.45|3
1646656720000|2022-03-07 12:38:40|38.54|38.46|38.54|38.46|38.54|38.46|38.53|38.45|6
1646656730000|2022-03-07 12:38:50|38.57|38.49|38.57|38.49|38.57|38.49|38.57|38.49|4
1646656740000|2022-03-07 12:39:00|38.6|38.52|38.5|38.42|38.6|38.52|38.5|38.42|2
1646656750000|2022-03-07 12:39:10|38.53|38.45|38.51|38.43|38.55|38.47|38.49|38.41|21
1646656760000|2022-03-07 12:39:20|38.52|38.44|38.53|38.45|38.54|38.46|38.51|38.43|2
1646656770000|2022-03-07 12:39:30|38.54|38.46|38.54|38.46|38.54|38.46|38.54|38.46|9
1646656780000|2022-03-07 12:39:40|38.55|38.47|38.49|38.41|38.55|38.47|38.49|38.41|12
1646656790000|2022-03-07 12:39:50|38.47|38.39|38.49|38.41|38.52|38.44|38.44|38.36|4
1646656800000|2022-03-07 12:40:00|38.51|38.43|38.58|38.5|38.58|38.5|38.49|38.41|6
1646656810000|2022-03-07 12:40:10|38.6|38.52|38.57|38.49|38.6|38.52|38.57|38.49|3
1646656820000|2022-03-07 12:40:20|38.55|38.47|38.6|38.52|38.6|38.52|38.53|38.45|2
1646656830000|2022-03-07 12:40:30|38.58|38.5|38.63|38.55|38.63|38.55|38.58|38.5|16
1646656840000|2022-03-07 12:40:40|38.64|38.56|38.61|38.53|38.64|38.56|38.6|38.52|2
1646656850000|2022-03-07 12:40:50|38.57|38.49|38.56|38.48|38.57|38.49|38.56|38.48|2
1646656860000|2022-03-07 12:41:00|38.57|38.49|38.47|38.39|38.57|38.49|38.47|38.39|0
1646656870000|2022-03-07 12:41:10|38.49|38.41|38.46|38.38|38.49|38.41|38.45|38.37|3
1646656880000|2022-03-07 12:41:20|38.47|38.39|38.4|38.32|38.47|38.39|38.37|38.29|3
1646656890000|2022-03-07 12:41:30|38.42|38.34|38.42|38.34|38.45|38.37|38.42|38.34|15
1646656900000|2022-03-07 12:41:40|38.45|38.37|38.51|38.43|38.51|38.43|38.45|38.37|6
1646656910000|2022-03-07 12:41:50|38.5|38.42|38.53|38.45|38.53|38.45|38.48|38.4|7
1646656920000|2022-03-07 12:42:00|38.54|38.46|38.54|38.46|38.56|38.48|38.53|38.45|0
1646656930000|2022-03-07 12:42:10|38.53|38.45|38.56|38.48|38.56|38.48|38.53|38.45|17
1646656940000|2022-03-07 12:42:20|38.54|38.46|38.54|38.46|38.56|38.48|38.54|38.46|1
1646656950000|2022-03-07 12:42:30|38.49|38.41|38.49|38.41|38.5|38.42|38.49|38.41|14
1646656960000|2022-03-07 12:42:40|38.5|38.42|38.61|38.53|38.61|38.53|38.49|38.41|6
1646656970000|2022-03-07 12:42:50|38.64|38.56|38.61|38.53|38.64|38.56|38.58|38.5|5
1646656980000|2022-03-07 12:43:00|38.64|38.56|38.58|38.5|38.64|38.56|38.58|38.5|11
1646656990000|2022-03-07 12:43:10|||||||||11
1646657000000|2022-03-07 12:43:20|38.59|38.51|38.61|38.53|38.61|38.53|38.58|38.5|0
1646657010000|2022-03-07 12:43:30|38.59|38.51|38.61|38.53|38.61|38.53|38.58|38.5|2
1646657020000|2022-03-07 12:43:40|38.62|38.54|38.58|38.5|38.64|38.56|38.58|38.5|2
1646657030000|2022-03-07 12:43:50|38.56|38.48|38.54|38.46|38.59|38.51|38.54|38.46|19
1646657040000|2022-03-07 12:44:00|38.53|38.45|38.56|38.48|38.56|38.48|38.53|38.45|0
1646657050000|2022-03-07 12:44:10|38.54|38.46|38.53|38.45|38.56|38.48|38.53|38.45|1
1646657060000|2022-03-07 12:44:20|38.54|38.46|38.52|38.44|38.56|38.48|38.49|38.41|24
1646657070000|2022-03-07 12:44:30|38.54|38.46|38.51|38.43|38.54|38.46|38.49|38.41|1
1646657080000|2022-03-07 12:44:40|38.49|38.41|38.5|38.42|38.53|38.45|38.48|38.4|2
1646657090000|2022-03-07 12:44:50|38.48|38.4|38.6|38.52|38.64|38.56|38.48|38.4|68
1646657100000|2022-03-07 12:45:00|38.58|38.5|38.52|38.44|38.58|38.5|38.51|38.43|1
1646657110000|2022-03-07 12:45:10|38.53|38.45|38.53|38.45|38.53|38.45|38.53|38.45|42
1646657120000|2022-03-07 12:45:20|38.49|38.41|38.49|38.41|38.49|38.41|38.48|38.4|0
1646657130000|2022-03-07 12:45:30|||||||||2
1646657140000|2022-03-07 12:45:40|38.5|38.42|38.49|38.41|38.5|38.42|38.49|38.41|7
1646657150000|2022-03-07 12:45:50|38.54|38.46|38.51|38.43|38.54|38.46|38.49|38.41|15
1646657160000|2022-03-07 12:46:00|38.54|38.46|38.53|38.45|38.56|38.48|38.51|38.43|2
1646657170000|2022-03-07 12:46:10|38.54|38.46|38.64|38.56|38.64|38.56|38.54|38.46|6
1646657180000|2022-03-07 12:46:20|38.63|38.55|38.63|38.55|38.66|38.58|38.62|38.54|11
1646657190000|2022-03-07 12:46:30|38.62|38.54|38.66|38.58|38.66|38.58|38.62|38.54|6
1646657200000|2022-03-07 12:46:40|38.67|38.59|38.69|38.61|38.75|38.67|38.66|38.58|11
1646657210000|2022-03-07 12:46:50|38.7|38.62|38.77|38.69|38.77|38.69|38.7|38.62|5
1646657220000|2022-03-07 12:47:00|38.75|38.67|38.8|38.72|38.8|38.72|38.75|38.67|3
1646657230000|2022-03-07 12:47:10|38.82|38.74|38.8|38.72|38.85|38.77|38.8|38.72|19
1646657240000|2022-03-07 12:47:20|38.81|38.73|38.8|38.72|38.81|38.73|38.8|38.72|21
1646657250000|2022-03-07 12:47:30|38.82|38.74|38.85|38.77|38.85|38.77|38.8|38.72|4
1646657260000|2022-03-07 12:47:40|38.87|38.79|38.87|38.79|38.87|38.79|38.87|38.79|20
1646657270000|2022-03-07 12:47:50|38.85|38.77|38.87|38.79|38.87|38.79|38.84|38.76|27
1646657280000|2022-03-07 12:48:00|38.85|38.77|38.85|38.77|38.9|38.82|38.85|38.77|5
1646657290000|2022-03-07 12:48:10|38.87|38.79|38.9|38.82|38.9|38.82|38.87|38.79|5
1646657300000|2022-03-07 12:48:20|38.85|38.77|38.87|38.79|38.87|38.79|38.82|38.74|3
1646657310000|2022-03-07 12:48:30|38.88|38.8|38.87|38.79|38.9|38.82|38.85|38.77|3
1646657320000|2022-03-07 12:48:40|38.89|38.81|38.87|38.79|38.9|38.82|38.87|38.79|1
1646657330000|2022-03-07 12:48:50|38.9|38.82|38.87|38.79|38.9|38.82|38.87|38.79|5
1646657340000|2022-03-07 12:49:00|38.88|38.8|38.85|38.77|38.9|38.82|38.82|38.74|2
1646657350000|2022-03-07 12:49:10|38.87|38.79|38.85|38.77|38.87|38.79|38.85|38.77|5
1646657360000|2022-03-07 12:49:20|38.87|38.79|38.85|38.77|38.87|38.79|38.84|38.76|1
1646657370000|2022-03-07 12:49:30|38.87|38.79|38.88|38.8|38.9|38.82|38.86|38.78|63
1646657380000|2022-03-07 12:49:40|38.89|38.81|38.96|38.88|38.96|38.88|38.89|38.81|10
1646657390000|2022-03-07 12:49:50|38.94|38.86|39.02|38.94|39.04|38.96|38.94|38.86|19
1646657400000|2022-03-07 12:50:00|39.05|38.97|39.05|38.97|39.05|38.97|39.02|38.94|11
1646657410000|2022-03-07 12:50:10|39.06|38.98|39.05|38.97|39.06|38.98|39.02|38.94|17
1646657420000|2022-03-07 12:50:20|39.03|38.95|38.95|38.87|39.03|38.95|38.95|38.87|5
1646657430000|2022-03-07 12:50:30|38.97|38.89|38.98|38.9|39|38.92|38.95|38.87|8
1646657440000|2022-03-07 12:50:40|38.97|38.89|38.97|38.89|39|38.92|38.97|38.89|5
1646657450000|2022-03-07 12:50:50|38.95|38.87|38.87|38.79|38.95|38.87|38.87|38.79|1
1646657460000|2022-03-07 12:51:00|38.85|38.77|38.85|38.77|38.88|38.8|38.83|38.75|24
1646657470000|2022-03-07 12:51:10|38.84|38.76|38.87|38.79|38.87|38.79|38.8|38.72|67
1646657480000|2022-03-07 12:51:20|38.84|38.76|38.9|38.82|38.92|38.84|38.83|38.75|12
1646657490000|2022-03-07 12:51:30|38.91|38.83|38.89|38.81|38.94|38.86|38.89|38.81|0
1646657500000|2022-03-07 12:51:40|38.9|38.82|38.9|38.82|38.9|38.82|38.87|38.79|12
1646657510000|2022-03-07 12:51:50|38.91|38.83|38.92|38.84|38.95|38.87|38.91|38.83|9
1646657520000|2022-03-07 12:52:00|38.94|38.86|38.94|38.86|38.94|38.86|38.91|38.83|5
1646657530000|2022-03-07 12:52:10|38.95|38.87|38.95|38.87|38.95|38.87|38.95|38.87|0
1646657540000|2022-03-07 12:52:20|38.99|38.91|39.03|38.95|39.03|38.95|38.99|38.91|3
1646657550000|2022-03-07 12:52:30|39|38.92|39|38.92|39.01|38.93|38.97|38.89|5
1646657560000|2022-03-07 12:52:40|38.99|38.91|38.97|38.89|38.99|38.91|38.97|38.89|1
1646657570000|2022-03-07 12:52:50|38.99|38.91|39.05|38.97|39.05|38.97|38.97|38.89|16
1646657580000|2022-03-07 12:53:00|39.03|38.95|39.03|38.95|39.05|38.97|39|38.92|2
1646657590000|2022-03-07 12:53:10|39.02|38.94|39.06|38.98|39.08|39|39.01|38.93|0
1646657600000|2022-03-07 12:53:20|39.05|38.97|39|38.92|39.05|38.97|39|38.92|2
1646657610000|2022-03-07 12:53:30|38.97|38.89|38.83|38.75|39.03|38.89|38.83|38.75|5
1646657620000|2022-03-07 12:53:40|38.85|38.77|38.86|38.78|38.88|38.8|38.83|38.75|0
1646657630000|2022-03-07 12:53:50|38.85|38.77|38.83|38.75|38.85|38.77|38.83|38.75|0
1646657640000|2022-03-07 12:54:00|38.81|38.73|38.86|38.78|38.86|38.78|38.8|38.72|4
1646657650000|2022-03-07 12:54:10|38.89|38.81|38.88|38.8|38.91|38.83|38.86|38.78|0
1646657660000|2022-03-07 12:54:20|38.89|38.81|38.86|38.78|38.89|38.81|38.84|38.76|2
1646657670000|2022-03-07 12:54:30|38.87|38.79|38.86|38.78|38.87|38.79|38.86|38.78|0
1646657680000|2022-03-07 12:54:40|38.84|38.76|38.79|38.71|38.84|38.76|38.78|38.7|26
1646657690000|2022-03-07 12:54:50|38.81|38.73|38.81|38.73|38.81|38.73|38.76|38.68|0
1646657700000|2022-03-07 12:55:00|38.82|38.74|38.76|38.68|38.82|38.74|38.73|38.65|0
1646657710000|2022-03-07 12:55:10|38.77|38.69|38.76|38.68|38.77|38.69|38.76|38.68|0
1646657720000|2022-03-07 12:55:20|38.77|38.69|38.84|38.76|38.84|38.76|38.76|38.68|0
1646657730000|2022-03-07 12:55:30|38.82|38.74|38.78|38.7|38.82|38.74|38.78|38.7|0
1646657740000|2022-03-07 12:55:40|38.76|38.68|38.76|38.68|38.77|38.69|38.73|38.65|0
1646657750000|2022-03-07 12:55:50|38.75|38.67|38.74|38.66|38.76|38.68|38.72|38.64|0
1646657760000|2022-03-07 12:56:00|38.72|38.64|38.79|38.71|38.79|38.71|38.71|38.63|15
1646657770000|2022-03-07 12:56:10|38.81|38.73|38.84|38.76|38.84|38.76|38.81|38.73|0
1646657780000|2022-03-07 12:56:20|38.82|38.74|38.79|38.71|38.82|38.74|38.79|38.71|0
1646657790000|2022-03-07 12:56:30|38.81|38.73|38.87|38.79|38.87|38.79|38.79|38.71|0
1646657800000|2022-03-07 12:56:40|38.89|38.81|38.95|38.87|38.98|38.9|38.89|38.81|11
1646657810000|2022-03-07 12:56:50|38.97|38.89|38.98|38.9|39|38.92|38.97|38.89|1
1646657820000|2022-03-07 12:57:00|39|38.92|39.03|38.95|39.04|38.96|38.98|38.9|17
1646657830000|2022-03-07 12:57:10|39.02|38.94|38.98|38.9|39.03|38.95|38.98|38.9|0
1646657840000|2022-03-07 12:57:20|38.97|38.89|38.95|38.87|39|38.92|38.95|38.87|0
1646657850000|2022-03-07 12:57:30|38.98|38.9|38.98|38.9|39|38.92|38.98|38.9|0
1646657860000|2022-03-07 12:57:40|39|38.92|39.05|38.97|39.14|38.97|39|38.89|3
1646657870000|2022-03-07 12:57:50|39.04|38.96|39.08|39|39.09|39.01|39.03|38.95|3
1646657880000|2022-03-07 12:58:00|39.1|39.02|39.03|38.95|39.1|39.02|39.03|38.95|3
1646657890000|2022-03-07 12:58:10|39.05|38.97|39.08|39|39.1|39.02|39.05|38.97|13
1646657900000|2022-03-07 12:58:20|39.1|39.02|39.08|39|39.1|39.02|39.08|39|3
1646657910000|2022-03-07 12:58:30|39.1|39.02|39.11|39.03|39.11|39.03|39.08|39|3
1646657920000|2022-03-07 12:58:40|39.13|39.05|39.14|39.06|39.15|39.07|39.13|39.05|8
1646657930000|2022-03-07 12:58:50|39.15|39.07|39.2|39.12|39.2|39.12|39.13|39.05|23
1646657940000|2022-03-07 12:59:00|39.16|39.08|39.18|39.1|39.2|39.12|39.13|39.05|13
1646657950000|2022-03-07 12:59:10|39.15|39.07|39.18|39.1|39.2|39.12|39.15|39.07|0
1646657960000|2022-03-07 12:59:20|39.15|39.07|39.25|39.17|39.25|39.17|39.12|39.04|5
1646657970000|2022-03-07 12:59:30|39.23|39.15|39.25|39.17|39.25|39.17|39.2|39.12|5
1646657980000|2022-03-07 12:59:40|39.29|39.21|39.23|39.15|39.3|39.22|39.21|39.13|5
1646657990000|2022-03-07 12:59:50|39.22|39.14|39.23|39.15|39.25|39.17|39.22|39.14|1
1646658000000|2022-03-07 13:00:00|39.22|39.14|39.23|39.15|39.23|39.15|39.14|39.06|1
1646658010000|2022-03-07 13:00:10|39.25|39.17|39.25|39.17|39.28|39.2|39.25|39.17|3
1646658020000|2022-03-07 13:00:20|39.23|39.15|39.22|39.14|39.23|39.15|39.2|39.12|0
1646658030000|2022-03-07 13:00:30|39.23|39.15|39.17|39.09|39.25|39.17|39.17|39.09|13
1646658040000|2022-03-07 13:00:40|39.15|39.07|39.25|39.17|39.25|39.17|39.15|39.07|1
1646658050000|2022-03-07 13:00:50|39.23|39.15|39.23|39.15|39.25|39.17|39.2|39.12|1
1646658060000|2022-03-07 13:01:00|39.25|39.17|39.15|39.07|39.25|39.17|39.12|39.04|1
1646658070000|2022-03-07 13:01:10|39.14|39.06|39.11|39.03|39.14|39.06|39.06|38.98|0
1646658080000|2022-03-07 13:01:20|39.12|39.04|39.06|38.98|39.12|39.04|39.05|38.97|0
1646658090000|2022-03-07 13:01:30|39.08|39|39.14|39.06|39.14|39.06|39.08|39|0
1646658100000|2022-03-07 13:01:40|39.11|39.03|39.08|39|39.14|39.06|39.08|39|0
1646658110000|2022-03-07 13:01:50|39.09|39.01|39.07|38.99|39.1|39.02|39.06|38.98|1
1646658120000|2022-03-07 13:02:00|39.09|39.01|39.09|39.01|39.12|39.04|39.07|38.99|14
1646658130000|2022-03-07 13:02:10|39.12|39.04|39.12|39.04|39.14|39.06|39.12|39.04|0
1646658140000|2022-03-07 13:02:20|39.14|39.06|39.12|39.04|39.17|39.09|39.12|39.04|0
1646658150000|2022-03-07 13:02:30|39.14|39.06|39.12|39.04|39.14|39.06|39.12|39.04|0
1646658160000|2022-03-07 13:02:40|39.13|39.05|39.17|39.09|39.17|39.09|39.13|39.05|0
1646658170000|2022-03-07 13:02:50|39.19|39.11|39.2|39.12|39.22|39.14|39.19|39.11|0
1646658180000|2022-03-07 13:03:00|39.19|39.11|39.17|39.09|39.19|39.11|39.17|39.09|0
1646658190000|2022-03-07 13:03:10|39.18|39.1|39.2|39.12|39.2|39.12|39.17|39.09|1
1646658200000|2022-03-07 13:03:20|39.19|39.11|39.2|39.12|39.22|39.14|39.19|39.11|2
1646658210000|2022-03-07 13:03:30|39.22|39.14|39.25|39.17|39.25|39.17|39.22|39.14|11
1646658220000|2022-03-07 13:03:40|39.27|39.19|39.3|39.22|39.3|39.22|39.27|39.19|3
1646658230000|2022-03-07 13:03:50|39.28|39.2|39.3|39.22|39.33|39.25|39.28|39.2|1
1646658240000|2022-03-07 13:04:00|39.28|39.2|39.25|39.17|39.3|39.22|39.25|39.17|5
1646658250000|2022-03-07 13:04:10|39.23|39.15|39.23|39.15|39.25|39.17|39.22|39.14|2
1646658260000|2022-03-07 13:04:20|39.24|39.16|39.28|39.2|39.28|39.2|39.23|39.15|3
1646658270000|2022-03-07 13:04:30|39.33|39.25|39.25|39.17|39.33|39.25|39.25|39.17|12
1646658280000|2022-03-07 13:04:40|39.22|39.14|39.24|39.16|39.25|39.17|39.22|39.14|2
1646658290000|2022-03-07 13:04:50|39.22|39.14|39.25|39.17|39.25|39.17|39.22|39.14|0
1646658300000|2022-03-07 13:05:00|39.23|39.15|39.17|39.09|39.25|39.17|39.17|39.09|8
1646658310000|2022-03-07 13:05:10|39.19|39.11|39.22|39.14|39.22|39.14|39.17|39.09|3
1646658320000|2022-03-07 13:05:20|39.23|39.15|39.2|39.12|39.25|39.17|39.2|39.12|1
1646658330000|2022-03-07 13:05:30|39.17|39.09|39.14|39.06|39.2|39.12|39.14|39.06|6
1646658340000|2022-03-07 13:05:40|39.12|39.04|39.14|39.06|39.17|39.09|39.12|39.04|0
1646658350000|2022-03-07 13:05:50|39.15|39.07|39.19|39.11|39.21|39.13|39.15|39.07|0
1646658360000|2022-03-07 13:06:00|39.18|39.1|39.22|39.14|39.22|39.14|39.16|39.08|3
1646658370000|2022-03-07 13:06:10|39.21|39.13|39.25|39.17|39.25|39.17|39.19|39.11|1
1646658380000|2022-03-07 13:06:20|39.28|39.2|39.28|39.2|39.28|39.2|39.28|39.2|1
1646658390000|2022-03-07 13:06:30|39.27|39.19|39.29|39.21|39.32|39.24|39.25|39.17|12
1646658400000|2022-03-07 13:06:40|39.27|39.19|39.27|39.19|39.27|39.19|39.24|39.16|10
1646658410000|2022-03-07 13:06:50|39.23|39.15|39.28|39.2|39.28|39.2|39.23|39.15|8
1646658420000|2022-03-07 13:07:00|39.25|39.17|39.25|39.17|39.25|39.17|39.25|39.17|10
1646658430000|2022-03-07 13:07:10|39.28|39.2|39.23|39.15|39.28|39.2|39.23|39.15|15
1646658450000|2022-03-07 13:07:30|39.24|39.16|39.27|39.19|39.27|39.19|39.24|39.16|17
1646658460000|2022-03-07 13:07:40|39.3|39.22|39.24|39.16|39.3|39.22|39.24|39.16|4
1646658470000|2022-03-07 13:07:50|39.25|39.17|39.22|39.14|39.25|39.17|39.22|39.14|0
1646658480000|2022-03-07 13:08:00|39.24|39.16|39.25|39.17|39.25|39.17|39.22|39.14|2
1646658490000|2022-03-07 13:08:10|39.22|39.14|39.2|39.12|39.23|39.15|39.19|39.11|5
1646658500000|2022-03-07 13:08:20|39.22|39.14|39.23|39.15|39.23|39.15|39.22|39.14|3
1646658510000|2022-03-07 13:08:30|39.22|39.14|39.21|39.13|39.27|39.19|39.19|39.11|7
1646658520000|2022-03-07 13:08:40|39.22|39.14|39.11|39.03|39.22|39.14|39.1|39.02|22
1646658530000|2022-03-07 13:08:50|39.1|39.02|39.21|39.13|39.21|39.13|39.1|39.02|16
1646658540000|2022-03-07 13:09:00|39.22|39.14|39.18|39.1|39.22|39.14|39.18|39.1|1
1646658550000|2022-03-07 13:09:10|39.16|39.08|39.13|39.05|39.16|39.08|39.13|39.05|0
1646658560000|2022-03-07 13:09:20|39.15|39.07|39.1|39.02|39.15|39.07|39.1|39.02|1
1646658570000|2022-03-07 13:09:30|39.11|39.03|39.1|39.02|39.11|39.03|39.08|39|3
1646658580000|2022-03-07 13:09:40|39.08|39|39.08|39|39.12|39.04|39.08|39|2
1646658590000|2022-03-07 13:09:50|39.1|39.02|39.03|38.95|39.1|39.02|39.02|38.94|2
1646658600000|2022-03-07 13:10:00|39.05|38.97|39.05|38.97|39.05|38.97|39.03|38.95|0
1646658610000|2022-03-07 13:10:10|39.03|38.95|39.02|38.94|39.05|38.97|38.97|38.89|1
1646658620000|2022-03-07 13:10:20|39|38.92|38.98|38.9|39|38.92|38.95|38.87|0
1646658630000|2022-03-07 13:10:30|38.97|38.89|38.94|38.86|38.99|38.91|38.92|38.84|7
1646658640000|2022-03-07 13:10:40|38.95|38.87|38.92|38.84|38.95|38.87|38.91|38.83|2
1646658650000|2022-03-07 13:10:50|38.91|38.83|38.87|38.79|38.91|38.83|38.85|38.77|18
1646658660000|2022-03-07 13:11:00|38.85|38.77|38.87|38.79|38.89|38.81|38.84|38.76|0
1646658670000|2022-03-07 13:11:10|38.85|38.77|38.84|38.76|38.87|38.79|38.84|38.76|15
1646658680000|2022-03-07 13:11:20|38.87|38.79|38.85|38.77|38.87|38.79|38.85|38.77|0
1646658690000|2022-03-07 13:11:30|38.87|38.79|38.86|38.78|38.87|38.79|38.84|38.76|0
1646658700000|2022-03-07 13:11:40|38.84|38.76|38.87|38.79|38.87|38.79|38.84|38.76|1
1646658710000|2022-03-07 13:11:50|38.85|38.77|38.87|38.79|38.87|38.79|38.85|38.77|2
1646658720000|2022-03-07 13:12:00|38.85|38.77|38.88|38.8|38.9|38.82|38.85|38.77|0
1646658730000|2022-03-07 13:12:10|38.85|38.77|38.88|38.8|38.88|38.8|38.85|38.77|0
1646658740000|2022-03-07 13:12:20|38.87|38.79|38.88|38.8|38.91|38.83|38.85|38.77|1
1646658750000|2022-03-07 13:12:30|38.87|38.79|38.87|38.79|38.87|38.79|38.85|38.77|0
1646658760000|2022-03-07 13:12:40|38.85|38.77|38.87|38.79|38.87|38.79|38.84|38.76|13
1646658770000|2022-03-07 13:12:50|38.85|38.77|38.85|38.77|38.87|38.79|38.84|38.76|0
1646658780000|2022-03-07 13:13:00|38.87|38.79|38.87|38.79|38.87|38.79|38.85|38.77|0
1646658790000|2022-03-07 13:13:10|38.85|38.77|38.82|38.74|38.87|38.79|38.82|38.74|0
1646658800000|2022-03-07 13:13:20|38.84|38.76|38.87|38.79|38.87|38.79|38.84|38.76|2
1646658810000|2022-03-07 13:13:30|38.85|38.77|38.9|38.82|38.9|38.82|38.85|38.77|1
1646658820000|2022-03-07 13:13:40|38.86|38.78|38.83|38.75|38.86|38.78|38.83|38.75|0
1646658830000|2022-03-07 13:13:50|38.82|38.74|38.75|38.67|38.82|38.74|38.75|38.67|7
1646658840000|2022-03-07 13:14:00|38.78|38.7|38.76|38.68|38.81|38.73|38.76|38.68|14
1646658850000|2022-03-07 13:14:10|38.77|38.69|38.77|38.69|38.79|38.71|38.76|38.68|0
1646658860000|2022-03-07 13:14:20|38.76|38.68|38.76|38.68|38.77|38.69|38.76|38.68|0
1646658870000|2022-03-07 13:14:30|38.75|38.67|38.8|38.72|38.81|38.73|38.75|38.67|1
1646658880000|2022-03-07 13:14:40|38.81|38.73|38.79|38.71|38.84|38.76|38.78|38.7|8
1646658890000|2022-03-07 13:14:50|38.78|38.7|38.79|38.71|38.79|38.71|38.76|38.68|0
1646658900000|2022-03-07 13:15:00|38.78|38.7|38.73|38.65|38.79|38.71|38.73|38.65|1
1646658910000|2022-03-07 13:15:10|38.75|38.67|38.75|38.67|38.78|38.7|38.75|38.67|0
1646658920000|2022-03-07 13:15:20|38.77|38.69|38.78|38.7|38.8|38.72|38.77|38.69|15
1646658930000|2022-03-07 13:15:30|38.79|38.71|38.75|38.67|38.79|38.71|38.75|38.67|0
1646658940000|2022-03-07 13:15:40|38.78|38.7|38.75|38.67|38.78|38.7|38.75|38.67|0
1646658950000|2022-03-07 13:15:50|38.73|38.65|38.75|38.67|38.75|38.67|38.72|38.64|0
1646658960000|2022-03-07 13:16:00|38.79|38.71|38.79|38.71|38.81|38.73|38.79|38.71|8
1646658970000|2022-03-07 13:16:10|38.77|38.69|38.79|38.71|38.79|38.71|38.74|38.66|1
1646659000000|2022-03-07 13:16:40|38.78|38.7|38.7|38.62|38.78|38.7|38.7|38.62|0
1646659010000|2022-03-07 13:16:50|||||||||14
1646659020000|2022-03-07 13:17:00|38.67|38.59|38.61|38.53|38.67|38.59|38.61|38.53|7
1646659030000|2022-03-07 13:17:10|38.63|38.55|38.63|38.55|38.63|38.55|38.63|38.55|0
1646659040000|2022-03-07 13:17:20|38.62|38.54|38.64|38.56|38.66|38.58|38.61|38.53|1
1646659050000|2022-03-07 13:17:30|38.66|38.58|38.64|38.56|38.66|38.58|38.62|38.54|3
1646659060000|2022-03-07 13:17:40|38.66|38.58|38.64|38.56|38.66|38.58|38.64|38.56|0
1646659070000|2022-03-07 13:17:50|38.63|38.55|38.67|38.59|38.67|38.59|38.61|38.53|12
1646659080000|2022-03-07 13:18:00|38.64|38.56|38.67|38.59|38.67|38.59|38.64|38.56|0
1646659090000|2022-03-07 13:18:10|38.65|38.57|38.64|38.56|38.67|38.59|38.64|38.56|4
1646659100000|2022-03-07 13:18:20|38.66|38.58|38.66|38.58|38.67|38.59|38.66|38.58|4
1646659110000|2022-03-07 13:18:30|38.64|38.56|38.64|38.56|38.67|38.59|38.64|38.56|0
1646659130000|2022-03-07 13:18:50|38.67|38.59|38.64|38.56|38.67|38.59|38.64|38.56|2
1646659140000|2022-03-07 13:19:00|38.65|38.57|38.67|38.59|38.67|38.59|38.65|38.57|5
1646659150000|2022-03-07 13:19:10|38.66|38.58|38.64|38.56|38.67|38.59|38.64|38.56|7
1646659160000|2022-03-07 13:19:20|38.65|38.57|38.68|38.6|38.68|38.6|38.65|38.57|31
1646659170000|2022-03-07 13:19:30|38.69|38.61|38.65|38.57|38.72|38.64|38.65|38.57|13
1646659180000|2022-03-07 13:19:40|38.64|38.56|38.64|38.56|38.64|38.56|38.64|38.56|0
1646659190000|2022-03-07 13:19:50|38.62|38.54|38.61|38.53|38.64|38.56|38.61|38.53|10
1646659200000|2022-03-07 13:20:00|38.62|38.54|38.61|38.53|38.62|38.54|38.61|38.53|1
1646659210000|2022-03-07 13:20:10|38.62|38.54|38.58|38.5|38.65|38.57|38.57|38.49|29
1646659220000|2022-03-07 13:20:20|38.6|38.52|38.6|38.52|38.69|38.53|38.59|38.44|20
1646659230000|2022-03-07 13:20:30|38.58|38.5|38.55|38.47|38.6|38.52|38.55|38.47|6
1646659240000|2022-03-07 13:20:40|38.58|38.5|38.58|38.5|38.6|38.52|38.58|38.5|14
1646659250000|2022-03-07 13:20:50|38.6|38.52|38.62|38.54|38.63|38.55|38.6|38.52|21
1646659260000|2022-03-07 13:21:00|38.63|38.55|38.59|38.51|38.63|38.55|38.57|38.49|6
1646659270000|2022-03-07 13:21:10|38.56|38.48|38.59|38.51|38.59|38.51|38.55|38.47|2
1646659280000|2022-03-07 13:21:20|38.57|38.49|38.61|38.53|38.61|38.53|38.55|38.47|16
1646659290000|2022-03-07 13:21:30|38.62|38.54|38.55|38.47|38.62|38.54|38.55|38.47|0
1646659300000|2022-03-07 13:21:40|38.58|38.5|38.56|38.48|38.59|38.51|38.55|38.47|1
1646659310000|2022-03-07 13:21:50|38.55|38.47|38.55|38.47|38.56|38.48|38.55|38.47|0
1646659320000|2022-03-07 13:22:00|38.56|38.48|38.61|38.53|38.62|38.54|38.56|38.48|9
1646659330000|2022-03-07 13:22:10|38.59|38.51|38.61|38.53|38.61|38.53|38.57|38.49|0
1646659340000|2022-03-07 13:22:20|38.6|38.52|38.68|38.6|38.68|38.6|38.59|38.51|10
1646659350000|2022-03-07 13:22:30|38.7|38.62|38.73|38.65|38.74|38.66|38.68|38.6|6
1646659360000|2022-03-07 13:22:40|38.71|38.63|38.68|38.6|38.73|38.65|38.68|38.6|8
1646659370000|2022-03-07 13:22:50|38.69|38.61|38.65|38.57|38.69|38.61|38.65|38.57|13
1646659380000|2022-03-07 13:23:00|38.66|38.58|38.65|38.57|38.66|38.58|38.65|38.57|1
1646659390000|2022-03-07 13:23:10|38.64|38.56|38.63|38.55|38.64|38.56|38.61|38.53|3
1646659400000|2022-03-07 13:23:20|38.64|38.56|38.59|38.51|38.64|38.56|38.59|38.51|17
1646659410000|2022-03-07 13:23:30|38.6|38.52|38.54|38.46|38.6|38.52|38.52|38.44|18
1646659420000|2022-03-07 13:23:40|38.52|38.44|38.51|38.43|38.52|38.44|38.5|38.42|1
1646659430000|2022-03-07 13:23:50|38.5|38.42|38.46|38.38|38.51|38.43|38.46|38.38|14
1646659440000|2022-03-07 13:24:00|38.45|38.37|38.43|38.35|38.45|38.37|38.41|38.33|16
1646659450000|2022-03-07 13:24:10|38.44|38.36|38.43|38.35|38.45|38.37|38.43|38.35|17
1646659460000|2022-03-07 13:24:20|38.44|38.36|38.48|38.4|38.5|38.42|38.43|38.35|10
1646659470000|2022-03-07 13:24:30|38.49|38.41|38.48|38.4|38.49|38.41|38.48|38.4|25
1646659480000|2022-03-07 13:24:40|38.47|38.39|38.52|38.44|38.53|38.45|38.47|38.39|12
1646659490000|2022-03-07 13:24:50|38.5|38.42|38.58|38.5|38.58|38.5|38.5|38.42|15
1646659500000|2022-03-07 13:25:00|38.57|38.49|38.52|38.44|38.58|38.5|38.52|38.44|3
1646659510000|2022-03-07 13:25:10|38.49|38.41|38.52|38.44|38.52|38.44|38.49|38.41|4
1646659520000|2022-03-07 13:25:20|38.51|38.43|38.54|38.46|38.54|38.46|38.51|38.43|18
1646659530000|2022-03-07 13:25:30|38.52|38.44|38.57|38.49|38.57|38.49|38.51|38.43|38
1646659540000|2022-03-07 13:25:40|38.58|38.5|38.54|38.46|38.58|38.5|38.54|38.46|0
1646659550000|2022-03-07 13:25:50|38.51|38.43|38.49|38.41|38.52|38.44|38.49|38.41|0
1646659560000|2022-03-07 13:26:00|38.52|38.44|38.52|38.44|38.52|38.44|38.49|38.41|6
1646659570000|2022-03-07 13:26:10|38.51|38.43|38.5|38.42|38.52|38.44|38.49|38.41|13
1646659580000|2022-03-07 13:26:20|38.48|38.4|38.48|38.4|38.48|38.4|38.43|38.35|5
1646659590000|2022-03-07 13:26:30|38.49|38.41|38.57|38.49|38.57|38.49|38.49|38.41|33
1646659600000|2022-03-07 13:26:40|38.59|38.51|38.57|38.49|38.6|38.52|38.57|38.49|0
1646659610000|2022-03-07 13:26:50|38.6|38.52|38.57|38.49|38.6|38.52|38.57|38.49|4
1646659620000|2022-03-07 13:27:00|38.54|38.46|38.48|38.4|38.55|38.47|38.48|38.4|1
1646659630000|2022-03-07 13:27:10|38.46|38.38|38.45|38.37|38.47|38.39|38.43|38.35|8
1646659640000|2022-03-07 13:27:20|38.46|38.38|38.49|38.41|38.49|38.41|38.46|38.38|0
1646659650000|2022-03-07 13:27:30|38.5|38.42|38.5|38.42|38.53|38.45|38.5|38.42|0
1646659660000|2022-03-07 13:27:40|38.51|38.43|38.5|38.42|38.54|38.46|38.5|38.42|0
1646659670000|2022-03-07 13:27:50|38.51|38.43|38.54|38.46|38.54|38.46|38.5|38.42|3
1646659680000|2022-03-07 13:28:00|38.56|38.48|38.54|38.46|38.56|38.48|38.53|38.45|3
1646659690000|2022-03-07 13:28:10|38.53|38.45|38.53|38.45|38.54|38.46|38.53|38.45|1
1646659700000|2022-03-07 13:28:20|38.52|38.44|38.44|38.36|38.54|38.46|38.44|38.36|6
1646659710000|2022-03-07 13:28:30|38.43|38.35|38.47|38.39|38.49|38.41|38.43|38.35|0
1646659730000|2022-03-07 13:28:50|38.46|38.38|38.36|38.28|38.46|38.38|38.36|38.28|10
1646659740000|2022-03-07 13:29:00|38.34|38.26|38.36|38.28|38.39|38.31|38.34|38.26|22
1646659750000|2022-03-07 13:29:10|38.39|38.31|38.41|38.33|38.42|38.34|38.39|38.31|50
1646659760000|2022-03-07 13:29:20|38.42|38.34|38.44|38.36|38.44|38.36|38.42|38.34|0
1646659770000|2022-03-07 13:29:30|38.46|38.38|38.44|38.36|38.46|38.38|38.41|38.33|10
1646659780000|2022-03-07 13:29:40|||||||||14
1646659790000|2022-03-07 13:29:50|38.42|38.34|38.41|38.33|38.44|38.36|38.41|38.33|0
1646659800000|2022-03-07 13:30:00|38.42|38.34|38.47|38.39|38.47|38.39|38.42|38.34|13
1646659810000|2022-03-07 13:30:10|38.48|38.4|38.44|38.36|38.5|38.42|38.42|38.34|6
1646659820000|2022-03-07 13:30:20|38.41|38.33|38.29|38.21|38.41|38.33|38.29|38.21|87
1646659830000|2022-03-07 13:30:30|38.27|38.19|38.23|38.15|38.27|38.19|38.23|38.15|14
1646659840000|2022-03-07 13:30:40|38.24|38.16|38.27|38.19|38.29|38.21|38.24|38.16|43
1646659850000|2022-03-07 13:30:50|38.24|38.16|38.29|38.21|38.29|38.21|38.24|38.16|0
1646659860000|2022-03-07 13:31:00|38.27|38.19|38.29|38.21|38.32|38.24|38.27|38.19|8
1646659870000|2022-03-07 13:31:10|38.3|38.22|38.32|38.24|38.35|38.27|38.3|38.22|18
1646659880000|2022-03-07 13:31:20|38.29|38.21|38.3|38.22|38.32|38.24|38.28|38.2|4
1646659890000|2022-03-07 13:31:30|38.31|38.23|38.29|38.21|38.31|38.23|38.29|38.21|18
1646659900000|2022-03-07 13:31:40|38.31|38.23|38.3|38.22|38.31|38.23|38.28|38.2|7
1646659910000|2022-03-07 13:31:50|38.28|38.2|38.26|38.18|38.3|38.22|38.26|38.18|56
1646659920000|2022-03-07 13:32:00|38.27|38.19|38.26|38.18|38.28|38.2|38.26|38.18|2
1646659930000|2022-03-07 13:32:10|38.27|38.19|38.21|38.13|38.27|38.19|38.21|38.13|7
1646659940000|2022-03-07 13:32:20|38.24|38.16|38.24|38.16|38.24|38.16|38.21|38.13|0
1646659950000|2022-03-07 13:32:30|38.22|38.14|38.24|38.16|38.24|38.16|38.22|38.14|0
1646659960000|2022-03-07 13:32:40|38.27|38.19|38.33|38.25|38.35|38.27|38.27|38.19|13
1646659970000|2022-03-07 13:32:50|38.35|38.27|38.33|38.25|38.36|38.28|38.32|38.24|7
1646659980000|2022-03-07 13:33:00|38.35|38.27|38.38|38.3|38.38|38.3|38.35|38.27|17
1646659990000|2022-03-07 13:33:10|38.41|38.33|38.39|38.31|38.41|38.33|38.38|38.3|25
1646660000000|2022-03-07 13:33:20|38.36|38.28|38.33|38.25|38.36|38.28|38.33|38.25|5
1646660010000|2022-03-07 13:33:30|38.34|38.26|38.41|38.33|38.41|38.33|38.33|38.25|15
1646660020000|2022-03-07 13:33:40|38.39|38.31|38.38|38.3|38.39|38.31|38.38|38.3|1
1646660030000|2022-03-07 13:33:50|38.35|38.27|38.33|38.25|38.36|38.28|38.33|38.25|0
1646660040000|2022-03-07 13:34:00|38.36|38.28|38.33|38.25|38.36|38.28|38.32|38.24|0
1646660050000|2022-03-07 13:34:10|38.3|38.22|38.26|38.18|38.3|38.22|38.26|38.18|2
1646660060000|2022-03-07 13:34:20|38.27|38.19|38.27|38.19|38.27|38.19|38.27|38.19|0
1646660070000|2022-03-07 13:34:30|38.26|38.18|38.25|38.17|38.26|38.18|38.25|38.17|0
1646660080000|2022-03-07 13:34:40|38.26|38.18|38.26|38.18|38.26|38.18|38.25|38.17|49
1646660090000|2022-03-07 13:34:50|38.25|38.17|38.23|38.15|38.25|38.17|38.2|38.12|26
1646660100000|2022-03-07 13:35:00|38.25|38.17|38.25|38.17|38.26|38.18|38.23|38.15|0
1646660110000|2022-03-07 13:35:10|38.23|38.15|38.25|38.17|38.26|38.18|38.23|38.15|0
1646660120000|2022-03-07 13:35:20|38.23|38.15|38.2|38.12|38.23|38.15|38.2|38.12|13
1646660130000|2022-03-07 13:35:30|38.21|38.13|38.18|38.1|38.25|38.17|38.18|38.1|15
1646660140000|2022-03-07 13:35:40|38.16|38.08|38.15|38.07|38.18|38.1|38.13|38.05|8
1646660150000|2022-03-07 13:35:50|38.13|38.05|38.15|38.07|38.17|38.09|38.12|38.04|78
1646660160000|2022-03-07 13:36:00|38.17|38.09|38.16|38.08|38.18|38.1|38.15|38.07|4
1646660170000|2022-03-07 13:36:10|38.15|38.07|38.21|38.13|38.25|38.17|38.15|38.07|6
1646660180000|2022-03-07 13:36:20|38.22|38.14|38.22|38.14|38.28|38.2|38.22|38.14|6
1646660190000|2022-03-07 13:36:30|38.24|38.16|38.22|38.14|38.25|38.17|38.2|38.12|1
1646660200000|2022-03-07 13:36:40|38.21|38.13|38.25|38.17|38.25|38.17|38.21|38.13|0
1646660210000|2022-03-07 13:36:50|38.27|38.19|38.27|38.19|38.28|38.2|38.24|38.16|35
1646660220000|2022-03-07 13:37:00|38.29|38.21|38.27|38.19|38.29|38.21|38.24|38.16|3
1646660230000|2022-03-07 13:37:10|38.25|38.17|38.28|38.2|38.31|38.23|38.25|38.17|1
1646660240000|2022-03-07 13:37:20|38.29|38.21|38.3|38.22|38.3|38.22|38.25|38.17|4
1646660250000|2022-03-07 13:37:30|38.28|38.2|38.27|38.19|38.28|38.2|38.27|38.19|1
1646660260000|2022-03-07 13:37:40|38.28|38.2|38.3|38.22|38.31|38.23|38.27|38.19|5
1646660270000|2022-03-07 13:37:50|38.29|38.21|38.3|38.22|38.3|38.22|38.29|38.21|4
1646660280000|2022-03-07 13:38:00|38.29|38.21|38.26|38.18|38.29|38.21|38.24|38.16|4
1646660290000|2022-03-07 13:38:10|38.29|38.21|38.31|38.23|38.31|38.23|38.29|38.21|2
1646660300000|2022-03-07 13:38:20|38.29|38.21|38.29|38.21|38.29|38.21|38.26|38.18|43
1646660310000|2022-03-07 13:38:30|38.28|38.2|38.26|38.18|38.28|38.2|38.26|38.18|23
1646660320000|2022-03-07 13:38:40|38.28|38.2|38.25|38.17|38.28|38.2|38.25|38.17|0
1646660330000|2022-03-07 13:38:50|38.26|38.18|38.31|38.23|38.31|38.23|38.26|38.18|7
1646660340000|2022-03-07 13:39:00|38.29|38.21|38.29|38.21|38.31|38.23|38.29|38.21|10
1646660350000|2022-03-07 13:39:10|38.31|38.23|38.29|38.21|38.31|38.23|38.26|38.18|4
1646660360000|2022-03-07 13:39:20|38.28|38.2|38.24|38.16|38.28|38.2|38.24|38.16|22
1646660370000|2022-03-07 13:39:30|||||||||2
1646660380000|2022-03-07 13:39:40|38.23|38.15|38.2|38.12|38.23|38.15|38.2|38.12|1
1646660390000|2022-03-07 13:39:50|38.18|38.1|38.18|38.1|38.2|38.12|38.17|38.09|4
1646660400000|2022-03-07 13:40:00|38.17|38.09|38.17|38.09|38.22|38.14|38.17|38.09|0
1646660410000|2022-03-07 13:40:10|38.18|38.1|38.17|38.09|38.22|38.14|38.17|38.09|1
1646660420000|2022-03-07 13:40:20|38.16|38.08|38.16|38.08|38.17|38.09|38.16|38.08|37
1646660430000|2022-03-07 13:40:30|38.15|38.07|38.13|38.05|38.15|38.07|38.11|38.03|12
1646660440000|2022-03-07 13:40:40|38.11|38.03|38.1|38.02|38.11|38.03|38.1|38.02|50
1646660450000|2022-03-07 13:40:50|38.11|38.03|38.1|38.02|38.11|38.03|38.1|38.02|5
1646660460000|2022-03-07 13:41:00|38.11|38.03|38.12|38.04|38.16|38.08|38.1|38.02|27
1646660470000|2022-03-07 13:41:10|38.1|38.02|38.09|38.01|38.1|38.02|38.08|38|2
1646660480000|2022-03-07 13:41:20|38.08|38|38.08|38|38.09|38.01|38.08|38|1
1646660490000|2022-03-07 13:41:30|38.09|38.01|38.13|38.05|38.13|38.05|38.09|38.01|2
1646660500000|2022-03-07 13:41:40|38.11|38.03|38.08|38|38.11|38.03|38.08|38|20
1646660510000|2022-03-07 13:41:50|38.07|37.99|38.08|38|38.08|38|38.05|37.97|21
1646660520000|2022-03-07 13:42:00|38.11|38.03|38.13|38.05|38.13|38.05|38.08|38|12
1646660530000|2022-03-07 13:42:10|38.15|38.07|38.2|38.12|38.2|38.12|38.13|38.05|103
1646660540000|2022-03-07 13:42:20|38.19|38.11|38.2|38.12|38.2|38.12|38.18|38.1|0
1646660550000|2022-03-07 13:42:30|38.18|38.1|38.21|38.13|38.21|38.13|38.18|38.1|36
1646660560000|2022-03-07 13:42:40|38.2|38.12|38.21|38.13|38.22|38.14|38.2|38.12|4
1646660570000|2022-03-07 13:42:50|38.19|38.11|38.18|38.1|38.21|38.13|38.18|38.1|0
1646660580000|2022-03-07 13:43:00|38.19|38.11|38.2|38.12|38.21|38.13|38.16|38.08|19
1646660590000|2022-03-07 13:43:10|38.18|38.1|38.2|38.12|38.21|38.13|38.18|38.1|0
1646660600000|2022-03-07 13:43:20|38.18|38.1|38.16|38.08|38.18|38.1|38.15|38.07|7
1646660610000|2022-03-07 13:43:30|38.18|38.1|38.2|38.12|38.2|38.12|38.15|38.07|4
1646660620000|2022-03-07 13:43:40|38.19|38.11|38.17|38.09|38.2|38.12|38.14|38.06|68
1646660630000|2022-03-07 13:43:50|38.19|38.11|38.15|38.07|38.19|38.11|38.08|38|261
1646660640000|2022-03-07 13:44:00|38.16|38.08|38.2|38.12|38.2|38.12|38.15|38.07|24
1646660650000|2022-03-07 13:44:10|38.19|38.11|38.2|38.12|38.2|38.12|38.17|38.09|4
1646660660000|2022-03-07 13:44:20|38.19|38.11|38.19|38.11|38.2|38.12|38.15|38.07|1
1646660670000|2022-03-07 13:44:30|38.17|38.09|38.15|38.07|38.2|38.12|38.15|38.07|12
1646660680000|2022-03-07 13:44:40|38.14|38.06|38.12|38.04|38.15|38.07|38.11|38.03|21
1646660690000|2022-03-07 13:44:50|38.11|38.03|38.09|38.01|38.11|38.03|38.08|38|0
1646660700000|2022-03-07 13:45:00|38.11|38.03|38.12|38.04|38.13|38.05|38.08|38|69
1646660710000|2022-03-07 13:45:10|38.1|38.02|38.13|38.05|38.13|38.05|38.1|38.02|121
1646660720000|2022-03-07 13:45:20|38.14|38.06|38.11|38.03|38.14|38.06|38.11|38.03|12
1646660730000|2022-03-07 13:45:30|38.1|38.02|38.13|38.05|38.14|38.06|38.1|38.02|16
1646660740000|2022-03-07 13:45:40|38.14|38.06|38.13|38.05|38.14|38.06|38.13|38.05|5
1646660750000|2022-03-07 13:45:50|38.14|38.06|38.13|38.05|38.14|38.06|38.13|38.05|0
1646660760000|2022-03-07 13:46:00|38.12|38.04|38.1|38.02|38.13|38.05|38.1|38.02|10
1646660770000|2022-03-07 13:46:10|38.08|38|38.03|37.95|38.08|38|38.03|37.95|21
1646660780000|2022-03-07 13:46:20|38.05|37.97|38.05|37.97|38.06|37.98|38.05|37.97|11
1646660790000|2022-03-07 13:46:30|38.07|37.99|38.03|37.95|38.07|37.99|38.02|37.94|23
1646660800000|2022-03-07 13:46:40|38.05|37.97|38.11|38.03|38.13|38.05|38.05|37.97|81
1646660810000|2022-03-07 13:46:50|38.13|38.05|38.05|37.97|38.13|38.05|38.04|37.96|1
1646660820000|2022-03-07 13:47:00|38.04|37.96|38.02|37.94|38.05|37.97|38.02|37.94|6
1646660830000|2022-03-07 13:47:10|38.01|37.93|37.76|37.68|38.01|37.93|37.67|37.59|42
1646660840000|2022-03-07 13:47:20|37.77|37.69|37.76|37.68|37.77|37.69|37.76|37.68|22
1646660850000|2022-03-07 13:47:30|37.71|37.63|37.75|37.67|37.75|37.67|37.7|37.62|24
1646660860000|2022-03-07 13:47:40|37.73|37.65|37.75|37.67|37.75|37.67|37.73|37.65|0
1646660870000|2022-03-07 13:47:50|37.71|37.63|37.75|37.67|37.75|37.67|37.71|37.63|7
1646660880000|2022-03-07 13:48:00|37.76|37.68|37.74|37.66|37.8|37.72|37.74|37.66|26
1646660890000|2022-03-07 13:48:10|37.73|37.65|37.77|37.69|37.8|37.72|37.73|37.65|47
1646660900000|2022-03-07 13:48:20|37.78|37.7|37.74|37.66|37.78|37.7|37.73|37.65|3
1646660910000|2022-03-07 13:48:30|37.73|37.65|37.71|37.63|37.74|37.66|37.68|37.6|9
1646660920000|2022-03-07 13:48:40|37.72|37.64|37.8|37.72|37.8|37.72|37.71|37.63|15
1646660930000|2022-03-07 13:48:50|37.78|37.7|37.74|37.66|37.78|37.7|37.73|37.65|9
1646660940000|2022-03-07 13:49:00|37.73|37.65|37.76|37.68|37.76|37.68|37.73|37.65|1
1646660950000|2022-03-07 13:49:10|37.73|37.65|37.73|37.65|37.76|37.68|37.73|37.65|0
1646660960000|2022-03-07 13:49:20|37.72|37.64|37.68|37.6|37.72|37.64|37.67|37.59|4
1646660970000|2022-03-07 13:49:30|37.67|37.59|37.68|37.6|37.68|37.6|37.67|37.59|1
1646660980000|2022-03-07 13:49:40|37.67|37.59|37.73|37.65|37.76|37.68|37.67|37.59|16
1646660990000|2022-03-07 13:49:50|37.72|37.64|37.73|37.65|37.73|37.65|37.7|37.62|2
1646661000000|2022-03-07 13:50:00|37.72|37.64|37.76|37.68|37.76|37.68|37.72|37.64|5
1646661010000|2022-03-07 13:50:10|37.75|37.67|37.79|37.71|37.79|37.71|37.75|37.67|6
1646661020000|2022-03-07 13:50:20|37.81|37.73|37.78|37.7|37.81|37.73|37.75|37.67|61
1646661030000|2022-03-07 13:50:30|37.79|37.71|37.78|37.7|37.79|37.71|37.75|37.67|28
1646661040000|2022-03-07 13:50:40|37.79|37.71|37.81|37.73|37.81|37.73|37.79|37.71|0
1646661050000|2022-03-07 13:50:50|37.8|37.72|37.81|37.73|37.81|37.73|37.8|37.72|0
1646661060000|2022-03-07 13:51:00|37.85|37.77|37.82|37.74|37.85|37.77|37.8|37.72|75
1646661070000|2022-03-07 13:51:10|37.83|37.75|37.85|37.77|37.85|37.77|37.83|37.75|41
1646661080000|2022-03-07 13:51:20|37.88|37.8|37.88|37.8|37.91|37.83|37.86|37.78|66
1646661090000|2022-03-07 13:51:30|37.89|37.81|37.89|37.81|37.89|37.81|37.88|37.8|0
1646661100000|2022-03-07 13:51:40|37.91|37.83|37.88|37.8|37.91|37.83|37.88|37.8|18
1646661110000|2022-03-07 13:51:50|37.85|37.77|37.89|37.81|37.89|37.81|37.85|37.77|0
1646661120000|2022-03-07 13:52:00|37.88|37.8|37.9|37.82|37.92|37.84|37.88|37.8|9
1646661130000|2022-03-07 13:52:10|37.89|37.81|37.9|37.82|37.92|37.84|37.89|37.81|0
1646661140000|2022-03-07 13:52:20|37.91|37.83|37.95|37.87|37.96|37.88|37.89|37.81|6
1646661150000|2022-03-07 13:52:30|37.93|37.85|37.89|37.81|37.93|37.85|37.89|37.81|0
1646661160000|2022-03-07 13:52:40|37.88|37.8|37.89|37.81|37.89|37.81|37.88|37.8|0
1646661170000|2022-03-07 13:52:50|37.88|37.8|37.89|37.81|37.89|37.81|37.88|37.8|0
1646661180000|2022-03-07 13:53:00|37.88|37.8|37.86|37.78|37.88|37.8|37.83|37.75|2
1646661190000|2022-03-07 13:53:10|37.84|37.76|37.83|37.75|37.84|37.76|37.83|37.75|1
1646661200000|2022-03-07 13:53:20|37.84|37.76|37.83|37.75|37.86|37.78|37.83|37.75|0
1646661210000|2022-03-07 13:53:30|37.82|37.74|37.8|37.72|37.82|37.74|37.8|37.72|7
1646661220000|2022-03-07 13:53:40|37.81|37.73|37.77|37.69|37.83|37.75|37.77|37.69|32
1646661230000|2022-03-07 13:53:50|37.78|37.7|37.72|37.64|37.78|37.7|37.71|37.63|9
1646661240000|2022-03-07 13:54:00|37.71|37.63|37.74|37.66|37.74|37.66|37.7|37.62|24
1646661250000|2022-03-07 13:54:10|37.73|37.65|37.77|37.69|37.77|37.69|37.73|37.65|0
1646661260000|2022-03-07 13:54:20|37.79|37.71|37.74|37.66|37.79|37.71|37.74|37.66|0
1646661270000|2022-03-07 13:54:30|37.76|37.68|37.76|37.68|37.76|37.68|37.73|37.65|0
1646661280000|2022-03-07 13:54:40|37.77|37.69|37.79|37.71|37.81|37.73|37.76|37.68|5
1646661290000|2022-03-07 13:54:50|37.81|37.73|37.82|37.74|37.82|37.74|37.79|37.71|14
1646661300000|2022-03-07 13:55:00|37.81|37.73|37.81|37.73|37.82|37.74|37.81|37.73|2
1646661310000|2022-03-07 13:55:10|37.82|37.74|37.81|37.73|37.82|37.74|37.81|37.73|0
1646661320000|2022-03-07 13:55:20|37.82|37.74|37.82|37.74|37.82|37.74|37.81|37.73|1
1646661330000|2022-03-07 13:55:30|37.81|37.73|37.81|37.73|37.81|37.73|37.81|37.73|61
1646661340000|2022-03-07 13:55:40|37.8|37.72|37.78|37.7|37.81|37.73|37.76|37.68|17
1646661350000|2022-03-07 13:55:50|37.79|37.71|37.82|37.74|37.82|37.74|37.78|37.7|8
1646661360000|2022-03-07 13:56:00|37.81|37.73|37.81|37.73|37.81|37.73|37.78|37.7|28
1646661370000|2022-03-07 13:56:10|37.8|37.72|37.8|37.72|37.81|37.73|37.8|37.72|0
1646661380000|2022-03-07 13:56:20|37.81|37.73|37.59|37.51|37.81|37.73|37.57|37.49|22
1646661390000|2022-03-07 13:56:30|37.6|37.52|37.63|37.55|37.64|37.56|37.57|37.49|0
1646661400000|2022-03-07 13:56:40|37.62|37.54|37.62|37.54|37.63|37.55|37.62|37.54|1
1646661410000|2022-03-07 13:56:50|37.58|37.5|37.63|37.55|37.63|37.55|37.58|37.5|20
1646661420000|2022-03-07 13:57:00|37.65|37.57|37.7|37.62|37.7|37.62|37.65|37.57|1
1646661430000|2022-03-07 13:57:10|37.68|37.6|37.68|37.6|37.68|37.6|37.67|37.59|0
1646661440000|2022-03-07 13:57:20|37.67|37.59|37.67|37.59|37.7|37.62|37.67|37.59|0
1646661450000|2022-03-07 13:57:30|37.7|37.62|37.7|37.62|37.7|37.62|37.7|37.62|0
1646661460000|2022-03-07 13:57:40|37.68|37.6|37.63|37.55|37.68|37.6|37.61|37.53|6
1646661470000|2022-03-07 13:57:50|37.61|37.53|37.61|37.53|37.61|37.53|37.6|37.52|0
1646661480000|2022-03-07 13:58:00|37.64|37.56|37.63|37.55|37.66|37.58|37.63|37.55|2
1646661490000|2022-03-07 13:58:10|37.66|37.58|37.67|37.59|37.67|37.59|37.66|37.58|2
1646661500000|2022-03-07 13:58:20|37.69|37.61|37.71|37.63|37.71|37.63|37.66|37.58|4
1646661510000|2022-03-07 13:58:30|37.72|37.64|37.71|37.63|37.72|37.64|37.71|37.63|0
1646661530000|2022-03-07 13:58:50|37.7|37.62|37.68|37.6|37.71|37.63|37.66|37.58|30
1646661540000|2022-03-07 13:59:00|37.7|37.62|37.71|37.63|37.71|37.63|37.7|37.62|0
1646661550000|2022-03-07 13:59:10|37.7|37.62|37.73|37.65|37.76|37.68|37.7|37.62|0
1646661560000|2022-03-07 13:59:20|37.74|37.66|37.77|37.69|37.79|37.71|37.73|37.65|5
1646661570000|2022-03-07 13:59:30|37.76|37.68|37.76|37.68|37.78|37.7|37.76|37.68|3
1646661580000|2022-03-07 13:59:40|37.75|37.67|37.76|37.68|37.78|37.7|37.75|37.67|0
1646661590000|2022-03-07 13:59:50|37.75|37.67|37.76|37.68|37.78|37.7|37.75|37.67|84
1646661600000|2022-03-07 14:00:00|37.75|37.67|37.78|37.7|37.78|37.7|37.75|37.67|6
1646661610000|2022-03-07 14:00:10|37.76|37.68|37.78|37.7|37.81|37.73|37.75|37.67|2
1646661620000|2022-03-07 14:00:20|37.81|37.73|37.8|37.72|37.81|37.73|37.8|37.72|0
1646661630000|2022-03-07 14:00:30|37.78|37.7|37.79|37.71|37.81|37.73|37.78|37.7|9
1646661640000|2022-03-07 14:00:40|37.78|37.7|37.81|37.73|37.81|37.73|37.78|37.7|19
1646661660000|2022-03-07 14:01:00|37.82|37.74|37.86|37.78|37.86|37.78|37.82|37.74|7
1646661670000|2022-03-07 14:01:10|37.84|37.76|37.86|37.78|37.86|37.78|37.84|37.76|2
1646661690000|2022-03-07 14:01:30|37.83|37.75|37.89|37.81|37.89|37.81|37.83|37.75|27
1646661700000|2022-03-07 14:01:40|37.86|37.78|37.87|37.79|37.87|37.79|37.86|37.78|12
1646661710000|2022-03-07 14:01:50|37.86|37.78|37.86|37.78|37.87|37.79|37.86|37.78|0
1646661720000|2022-03-07 14:02:00|37.87|37.79|37.81|37.73|37.87|37.79|37.81|37.73|1
1646661730000|2022-03-07 14:02:10|37.83|37.75|37.84|37.76|37.84|37.76|37.83|37.75|1
1646661740000|2022-03-07 14:02:20|37.86|37.78|37.83|37.75|37.86|37.78|37.83|37.75|0
1646661750000|2022-03-07 14:02:30|37.81|37.73|37.83|37.75|37.83|37.75|37.81|37.73|1
1646661760000|2022-03-07 14:02:40|37.8|37.72|37.8|37.72|37.8|37.72|37.8|37.72|0
1646661770000|2022-03-07 14:02:50|37.81|37.73|37.83|37.75|37.83|37.75|37.8|37.72|0
1646661780000|2022-03-07 14:03:00|37.8|37.72|37.83|37.75|37.83|37.75|37.8|37.72|0
1646661790000|2022-03-07 14:03:10|37.82|37.74|37.8|37.72|37.83|37.75|37.8|37.72|18
1646661800000|2022-03-07 14:03:20|37.81|37.73|37.81|37.73|37.81|37.73|37.8|37.72|0
1646661810000|2022-03-07 14:03:30|37.8|37.72|37.74|37.66|37.8|37.72|37.73|37.65|9
1646661820000|2022-03-07 14:03:40|37.75|37.67|37.74|37.66|37.78|37.7|37.74|37.66|1
1646661830000|2022-03-07 14:03:50|37.73|37.65|37.68|37.6|37.73|37.65|37.68|37.6|22
1646661840000|2022-03-07 14:04:00|37.66|37.58|37.59|37.51|37.66|37.58|37.57|37.49|331
1646661850000|2022-03-07 14:04:10|37.56|37.48|37.54|37.46|37.57|37.49|37.51|37.43|25
1646661860000|2022-03-07 14:04:20|37.52|37.44|37.56|37.48|37.56|37.48|37.5|37.42|10
1646661870000|2022-03-07 14:04:30|37.57|37.49|37.58|37.5|37.6|37.52|37.57|37.49|5
1646661880000|2022-03-07 14:04:40|37.59|37.51|37.64|37.56|37.64|37.56|37.59|37.51|14
1646661890000|2022-03-07 14:04:50|37.62|37.54|37.62|37.54|37.64|37.56|37.61|37.53|0
1646661900000|2022-03-07 14:05:00|37.61|37.53|37.54|37.46|37.61|37.53|37.54|37.46|3
1646661910000|2022-03-07 14:05:10|37.55|37.47|37.54|37.46|37.55|37.47|37.5|37.42|2
1646661920000|2022-03-07 14:05:20|37.55|37.47|37.55|37.47|37.55|37.47|37.5|37.42|2
1646661930000|2022-03-07 14:05:30|37.54|37.46|37.49|37.41|37.55|37.47|37.49|37.41|0
1646661940000|2022-03-07 14:05:40|37.48|37.4|37.48|37.4|37.48|37.4|37.48|37.4|0
1646661950000|2022-03-07 14:05:50|37.47|37.39|37.47|37.39|37.48|37.4|37.46|37.38|3
1646661960000|2022-03-07 14:06:00|37.45|37.37|37.46|37.38|37.48|37.4|37.44|37.36|16
1646661970000|2022-03-07 14:06:10|37.48|37.4|37.42|37.34|37.49|37.41|37.42|37.34|0
1646661980000|2022-03-07 14:06:20|37.43|37.35|37.46|37.38|37.46|37.38|37.42|37.34|4
1646661990000|2022-03-07 14:06:30|37.48|37.4|37.51|37.43|37.54|37.46|37.47|37.39|4
1646662000000|2022-03-07 14:06:40|37.49|37.41|37.51|37.43|37.53|37.45|37.48|37.4|10
1646662010000|2022-03-07 14:06:50|37.54|37.46|37.54|37.46|37.54|37.46|37.51|37.43|2
1646662020000|2022-03-07 14:07:00|37.56|37.48|37.54|37.46|37.56|37.48|37.54|37.46|2
1646662030000|2022-03-07 14:07:10|37.55|37.47|37.57|37.49|37.57|37.49|37.54|37.46|1
1646662040000|2022-03-07 14:07:20|37.56|37.48|37.57|37.49|37.59|37.51|37.55|37.47|18
1646662050000|2022-03-07 14:07:30|37.56|37.48|37.53|37.45|37.56|37.48|37.5|37.42|9
1646662060000|2022-03-07 14:07:40|37.49|37.41|37.44|37.36|37.5|37.42|37.44|37.36|25
1646662070000|2022-03-07 14:07:50|37.46|37.38|37.45|37.37|37.48|37.4|37.45|37.37|2
1646662080000|2022-03-07 14:08:00|37.46|37.38|37.45|37.37|37.48|37.4|37.45|37.37|3
1646662090000|2022-03-07 14:08:10|37.43|37.35|37.42|37.34|37.43|37.35|37.42|37.34|13
1646662100000|2022-03-07 14:08:20|37.41|37.33|37.44|37.36|37.44|37.36|37.38|37.3|28
1646662110000|2022-03-07 14:08:30|37.42|37.34|37.48|37.4|37.48|37.4|37.42|37.34|48
1646662120000|2022-03-07 14:08:40|37.47|37.39|37.47|37.39|37.48|37.4|37.47|37.39|1
1646662130000|2022-03-07 14:08:50|37.46|37.38|37.47|37.39|37.47|37.39|37.46|37.38|4
1646662140000|2022-03-07 14:09:00|37.48|37.4|37.5|37.42|37.5|37.42|37.48|37.4|5
1646662150000|2022-03-07 14:09:10|37.51|37.43|37.48|37.4|37.51|37.43|37.47|37.39|2
1646662160000|2022-03-07 14:09:20|37.47|37.39|37.47|37.39|37.47|37.39|37.46|37.38|13
1646662170000|2022-03-07 14:09:30|37.48|37.4|37.47|37.39|37.48|37.4|37.47|37.39|0
1646662190000|2022-03-07 14:09:50|37.49|37.41|37.46|37.38|37.49|37.41|37.46|37.38|3
1646662200000|2022-03-07 14:10:00|37.45|37.37|37.47|37.39|37.47|37.39|37.45|37.37|1
1646662210000|2022-03-07 14:10:10|37.51|37.43|37.52|37.44|37.52|37.44|37.49|37.41|1
1646662220000|2022-03-07 14:10:20|37.54|37.46|37.55|37.47|37.55|37.47|37.54|37.46|91
1646662230000|2022-03-07 14:10:30|37.54|37.46|37.52|37.44|37.54|37.46|37.52|37.44|0
1646662240000|2022-03-07 14:10:40|37.55|37.47|37.57|37.49|37.57|37.49|37.55|37.47|1
1646662250000|2022-03-07 14:10:50|37.55|37.47|37.57|37.49|37.57|37.49|37.55|37.47|1
1646662260000|2022-03-07 14:11:00|37.58|37.5|37.6|37.52|37.6|37.52|37.57|37.49|0
1646662270000|2022-03-07 14:11:10|37.58|37.5|37.6|37.52|37.62|37.54|37.58|37.5|0
1646662280000|2022-03-07 14:11:20|37.61|37.53|37.58|37.5|37.61|37.53|37.58|37.5|2
1646662290000|2022-03-07 14:11:30|37.59|37.51|37.57|37.49|37.59|37.51|37.57|37.49|2
1646662300000|2022-03-07 14:11:40|37.56|37.48|37.57|37.49|37.57|37.49|37.56|37.48|2
1646662310000|2022-03-07 14:11:50|37.59|37.51|37.58|37.5|37.59|37.51|37.58|37.5|2
1646662320000|2022-03-07 14:12:00|37.57|37.49|37.57|37.49|37.57|37.49|37.56|37.48|2
1646662340000|2022-03-07 14:12:20|37.56|37.48|37.56|37.48|37.57|37.49|37.56|37.48|0
1646662350000|2022-03-07 14:12:30|37.55|37.47|37.55|37.47|37.55|37.47|37.55|37.47|3
1646662360000|2022-03-07 14:12:40|37.56|37.48|37.58|37.5|37.59|37.51|37.56|37.48|95
1646662370000|2022-03-07 14:12:50|37.59|37.51|37.55|37.47|37.59|37.51|37.55|37.47|20
1646662380000|2022-03-07 14:13:00|37.56|37.48|37.55|37.47|37.56|37.48|37.55|37.47|0
1646662390000|2022-03-07 14:13:10|37.56|37.48|37.59|37.51|37.59|37.51|37.54|37.46|8
1646662400000|2022-03-07 14:13:20|37.6|37.52|37.59|37.51|37.6|37.52|37.59|37.51|24
1646662410000|2022-03-07 14:13:30|37.6|37.52|37.6|37.52|37.6|37.52|37.59|37.51|0
1646662420000|2022-03-07 14:13:40|37.61|37.53|37.6|37.52|37.61|37.53|37.6|37.52|1
1646662430000|2022-03-07 14:13:50|37.61|37.53|37.6|37.52|37.61|37.53|37.6|37.52|0
1646662450000|2022-03-07 14:14:10|37.59|37.51|37.55|37.47|37.6|37.52|37.55|37.47|24
1646662460000|2022-03-07 14:14:20|37.57|37.49|37.55|37.47|37.57|37.49|37.55|37.47|0
1646662470000|2022-03-07 14:14:30|37.54|37.46|37.56|37.48|37.56|37.48|37.54|37.46|5
1646662480000|2022-03-07 14:14:40|37.55|37.47|37.56|37.48|37.56|37.48|37.55|37.47|5
1646662490000|2022-03-07 14:14:50|37.55|37.47|37.56|37.48|37.56|37.48|37.55|37.47|22
1646662500000|2022-03-07 14:15:00|37.52|37.44|37.52|37.44|37.52|37.44|37.51|37.43|9
1646662510000|2022-03-07 14:15:10|37.53|37.45|37.63|37.55|37.63|37.55|37.53|37.45|48
1646662520000|2022-03-07 14:15:20|37.68|37.6|37.66|37.58|37.68|37.6|37.63|37.55|0
1646662530000|2022-03-07 14:15:30|37.63|37.55|37.61|37.53|37.63|37.55|37.61|37.53|10
1646662540000|2022-03-07 14:15:40|37.63|37.55|37.61|37.53|37.63|37.55|37.61|37.53|1
1646662560000|2022-03-07 14:16:00|37.59|37.51|37.63|37.55|37.63|37.55|37.59|37.51|0
1646662570000|2022-03-07 14:16:10|37.64|37.56|37.63|37.55|37.64|37.56|37.63|37.55|4
1646662580000|2022-03-07 14:16:20|37.62|37.54|37.62|37.54|37.62|37.54|37.62|37.54|0
1646662590000|2022-03-07 14:16:30|37.58|37.5|37.56|37.48|37.58|37.5|37.56|37.48|57
1646662600000|2022-03-07 14:16:40|37.57|37.49|37.54|37.46|37.58|37.5|37.54|37.46|0
1646662610000|2022-03-07 14:16:50|37.53|37.45|37.54|37.46|37.56|37.48|37.53|37.45|0
1646662620000|2022-03-07 14:17:00|37.56|37.48|37.59|37.51|37.59|37.51|37.53|37.45|6
1646662630000|2022-03-07 14:17:10|37.6|37.52|37.63|37.55|37.63|37.55|37.6|37.52|20
1646662640000|2022-03-07 14:17:20|37.66|37.58|37.69|37.61|37.69|37.61|37.63|37.55|18
1646662650000|2022-03-07 14:17:30|37.67|37.59|37.72|37.64|37.72|37.64|37.66|37.58|0
1646662660000|2022-03-07 14:17:40|37.71|37.63|37.71|37.63|37.72|37.64|37.69|37.61|2
1646662670000|2022-03-07 14:17:50|37.69|37.61|37.72|37.64|37.72|37.64|37.69|37.61|2
1646662690000|2022-03-07 14:18:10|37.71|37.63|37.74|37.66|37.74|37.66|37.71|37.63|25
1646662700000|2022-03-07 14:18:20|37.76|37.68|37.74|37.66|37.76|37.68|37.71|37.63|3
1646662710000|2022-03-07 14:18:30|37.72|37.64|37.7|37.62|37.72|37.64|37.7|37.62|4
1646662720000|2022-03-07 14:18:40|37.71|37.63|37.78|37.7|37.78|37.7|37.71|37.63|1
1646662730000|2022-03-07 14:18:50|37.79|37.71|37.77|37.69|37.79|37.71|37.75|37.67|0
1646662740000|2022-03-07 14:19:00|37.76|37.68|37.77|37.69|37.77|37.69|37.75|37.67|0
1646662750000|2022-03-07 14:19:10|37.75|37.67|37.74|37.66|37.77|37.69|37.74|37.66|1
1646662760000|2022-03-07 14:19:20|37.73|37.65|37.69|37.61|37.73|37.65|37.69|37.61|3
1646662770000|2022-03-07 14:19:30|37.68|37.6|37.68|37.6|37.69|37.61|37.68|37.6|1
1646662780000|2022-03-07 14:19:40|37.67|37.59|37.65|37.57|37.67|37.59|37.65|37.57|2
1646662790000|2022-03-07 14:19:50|37.63|37.55|37.63|37.55|37.63|37.55|37.63|37.55|2
1646662800000|2022-03-07 14:20:00|37.62|37.54|37.63|37.55|37.65|37.57|37.62|37.54|14
1646662810000|2022-03-07 14:20:10|37.64|37.56|37.67|37.59|37.69|37.61|37.64|37.56|0
1646662820000|2022-03-07 14:20:20|37.66|37.58|37.66|37.58|37.66|37.58|37.66|37.58|1
1646662830000|2022-03-07 14:20:30|37.65|37.57|37.65|37.57|37.66|37.58|37.65|37.57|1
1646662840000|2022-03-07 14:20:40|||||||||9
1646662850000|2022-03-07 14:20:50|37.66|37.58|37.66|37.58|37.66|37.58|37.66|37.58|13
1646662860000|2022-03-07 14:21:00|37.67|37.59|37.66|37.58|37.68|37.6|37.66|37.58|6
1646662870000|2022-03-07 14:21:10|37.65|37.57|37.65|37.57|37.66|37.58|37.65|37.57|5
1646662880000|2022-03-07 14:21:20|37.6|37.52|37.58|37.5|37.6|37.52|37.55|37.47|4
1646662890000|2022-03-07 14:21:30|37.56|37.48|37.55|37.47|37.56|37.48|37.55|37.47|0
1646662900000|2022-03-07 14:21:40|37.54|37.46|37.55|37.47|37.55|37.47|37.54|37.46|1
1646662910000|2022-03-07 14:21:50|37.54|37.46|37.51|37.43|37.55|37.47|37.51|37.43|26
1646662920000|2022-03-07 14:22:00|||||||||1
1646662930000|2022-03-07 14:22:10|37.5|37.42|37.44|37.36|37.5|37.42|37.43|37.35|13
1646662940000|2022-03-07 14:22:20|37.46|37.38|37.46|37.38|37.49|37.41|37.46|37.38|1
1646662950000|2022-03-07 14:22:30|37.48|37.4|37.48|37.4|37.5|37.42|37.48|37.4|6
1646662960000|2022-03-07 14:22:40|37.49|37.41|37.48|37.4|37.5|37.42|37.48|37.4|0
1646662970000|2022-03-07 14:22:50|37.46|37.38|37.43|37.35|37.48|37.4|37.43|37.35|0
1646662980000|2022-03-07 14:23:00|37.45|37.37|37.48|37.4|37.49|37.41|37.45|37.37|22
1646662990000|2022-03-07 14:23:10|||||||||1
1646663000000|2022-03-07 14:23:20|37.5|37.42|37.48|37.4|37.5|37.42|37.47|37.39|0
1646663010000|2022-03-07 14:23:30|37.47|37.39|37.43|37.35|37.48|37.4|37.43|37.35|3
1646663030000|2022-03-07 14:23:50|37.42|37.34|37.42|37.34|37.42|37.34|37.41|37.33|4
1646663040000|2022-03-07 14:24:00|37.43|37.35|37.45|37.37|37.45|37.37|37.43|37.35|2
1646663050000|2022-03-07 14:24:10|37.42|37.34|37.43|37.35|37.47|37.39|37.41|37.33|4
1646663060000|2022-03-07 14:24:20|37.46|37.38|37.45|37.37|37.47|37.39|37.44|37.36|2
1646663070000|2022-03-07 14:24:30|37.47|37.39|37.44|37.36|37.49|37.41|37.44|37.36|33
1646663080000|2022-03-07 14:24:40|37.47|37.39|37.47|37.39|37.47|37.39|37.47|37.39|2
1646663090000|2022-03-07 14:24:50|37.45|37.37|37.45|37.37|37.45|37.37|37.44|37.36|0
1646663100000|2022-03-07 14:25:00|37.44|37.36|37.45|37.37|37.47|37.39|37.44|37.36|0
1646663110000|2022-03-07 14:25:10|37.47|37.39|37.47|37.39|37.48|37.4|37.45|37.37|2
1646663120000|2022-03-07 14:25:20|37.48|37.4|37.48|37.4|37.5|37.42|37.48|37.4|5
1646663140000|2022-03-07 14:25:40|37.47|37.39|37.47|37.39|37.48|37.4|37.47|37.39|0
1646663150000|2022-03-07 14:25:50|37.48|37.4|37.47|37.39|37.48|37.4|37.47|37.39|1
1646663160000|2022-03-07 14:26:00|37.5|37.42|37.52|37.44|37.52|37.44|37.5|37.42|5
1646663170000|2022-03-07 14:26:10|37.49|37.41|37.49|37.41|37.51|37.43|37.49|37.41|0
1646663180000|2022-03-07 14:26:20|37.51|37.43|37.48|37.4|37.51|37.43|37.48|37.4|2
1646663190000|2022-03-07 14:26:30|37.47|37.39|37.47|37.39|37.51|37.43|37.47|37.39|15
1646663200000|2022-03-07 14:26:40|37.48|37.4|37.49|37.41|37.49|37.41|37.47|37.39|1
1646663210000|2022-03-07 14:26:50|37.48|37.4|37.45|37.37|37.48|37.4|37.45|37.37|1
1646663220000|2022-03-07 14:27:00|37.46|37.38|37.45|37.37|37.46|37.38|37.45|37.37|2
1646663230000|2022-03-07 14:27:10|37.43|37.35|37.44|37.36|37.44|37.36|37.42|37.34|9
1646663240000|2022-03-07 14:27:20|37.42|37.34|37.44|37.36|37.44|37.36|37.42|37.34|2
1646663250000|2022-03-07 14:27:30|37.43|37.35|37.44|37.36|37.44|37.36|37.39|37.31|12
1646663260000|2022-03-07 14:27:40|37.41|37.33|37.39|37.31|37.41|37.33|37.39|37.31|2
1646663270000|2022-03-07 14:27:50|37.4|37.32|37.44|37.36|37.48|37.4|37.4|37.32|10
1646663280000|2022-03-07 14:28:00|37.45|37.37|37.44|37.36|37.47|37.39|37.42|37.34|3
1646663290000|2022-03-07 14:28:10|37.47|37.39|37.44|37.36|37.47|37.39|37.44|37.36|29
1646663300000|2022-03-07 14:28:20|37.47|37.39|37.47|37.39|37.47|37.39|37.45|37.37|1
1646663310000|2022-03-07 14:28:30|37.45|37.37|37.48|37.4|37.5|37.42|37.45|37.37|14
1646663320000|2022-03-07 14:28:40|37.47|37.39|37.45|37.37|37.5|37.42|37.45|37.37|3
1646663330000|2022-03-07 14:28:50|37.44|37.36|37.39|37.31|37.44|37.36|37.39|37.31|14
1646663340000|2022-03-07 14:29:00|37.41|37.33|37.5|37.42|37.5|37.42|37.41|37.33|40
1646663350000|2022-03-07 14:29:10|37.48|37.4|37.54|37.46|37.54|37.46|37.48|37.4|0
1646663360000|2022-03-07 14:29:20|37.53|37.45|37.53|37.45|37.54|37.46|37.52|37.44|1
1646663370000|2022-03-07 14:29:30|37.5|37.42|37.5|37.42|37.53|37.45|37.5|37.42|0
1646663380000|2022-03-07 14:29:40|37.52|37.44|37.53|37.45|37.54|37.46|37.52|37.44|16
1646663390000|2022-03-07 14:29:50|37.55|37.47|37.56|37.48|37.59|37.51|37.53|37.45|0
1646663400000|2022-03-07 14:30:00|37.59|37.51|37.57|37.49|37.65|37.57|37.55|37.47|13
1646663410000|2022-03-07 14:30:10|37.6|37.52|37.51|37.43|37.61|37.53|37.5|37.42|9
1646663420000|2022-03-07 14:30:20|37.53|37.45|37.54|37.46|37.57|37.49|37.52|37.44|56
1646663430000|2022-03-07 14:30:30|||||||||4
1646663440000|2022-03-07 14:30:40|37.53|37.45|37.54|37.46|37.54|37.46|37.48|37.4|15
1646663450000|2022-03-07 14:30:50|37.56|37.48|37.54|37.46|37.56|37.48|37.52|37.44|0
1646663460000|2022-03-07 14:31:00|37.52|37.44|37.49|37.41|37.52|37.44|37.46|37.38|6
1646663470000|2022-03-07 14:31:10|37.51|37.43|37.47|37.39|37.54|37.46|37.47|37.39|183
1646663480000|2022-03-07 14:31:20|37.48|37.4|37.47|37.39|37.51|37.43|37.47|37.39|6
1646663490000|2022-03-07 14:31:30|37.48|37.4|37.5|37.42|37.52|37.44|37.48|37.4|0
1646663500000|2022-03-07 14:31:40|37.52|37.44|37.47|37.39|37.54|37.46|37.47|37.39|19
1646663510000|2022-03-07 14:31:50|37.48|37.4|37.37|37.29|37.48|37.4|37.36|37.28|11
1646663520000|2022-03-07 14:32:00|37.36|37.28|37.39|37.31|37.41|37.33|37.36|37.28|16
1646663530000|2022-03-07 14:32:10|37.37|37.29|37.47|37.39|37.48|37.4|37.37|37.29|6
1646663540000|2022-03-07 14:32:20|37.48|37.4|37.5|37.42|37.51|37.43|37.47|37.39|0
1646663550000|2022-03-07 14:32:30|37.49|37.41|37.49|37.41|37.49|37.41|37.47|37.39|2
1646663560000|2022-03-07 14:32:40|37.48|37.4|37.49|37.41|37.51|37.43|37.48|37.4|17
1646663570000|2022-03-07 14:32:50|37.51|37.43|37.49|37.41|37.54|37.46|37.49|37.41|12
1646663580000|2022-03-07 14:33:00|37.48|37.4|37.5|37.42|37.5|37.42|37.47|37.39|7
1646663590000|2022-03-07 14:33:10|37.52|37.44|37.66|37.58|37.66|37.58|37.52|37.44|49
1646663600000|2022-03-07 14:33:20|37.68|37.6|37.75|37.67|37.75|37.67|37.63|37.55|17
1646663610000|2022-03-07 14:33:30|37.76|37.68|37.76|37.68|37.81|37.73|37.7|37.62|9
1646663620000|2022-03-07 14:33:40|37.77|37.69|37.83|37.75|37.83|37.75|37.77|37.69|0
1646663630000|2022-03-07 14:33:50|37.86|37.78|37.89|37.81|37.93|37.85|37.85|37.77|1
1646663640000|2022-03-07 14:34:00|37.88|37.8|37.91|37.83|37.92|37.84|37.85|37.77|2
1646663650000|2022-03-07 14:34:10|37.93|37.85|37.87|37.79|37.93|37.85|37.86|37.78|27
1646663660000|2022-03-07 14:34:20|37.91|37.83|37.95|37.87|38.03|37.95|37.91|37.83|11
1646663670000|2022-03-07 14:34:30|37.98|37.9|37.91|37.83|37.98|37.9|37.91|37.83|74
1646663680000|2022-03-07 14:34:40|37.9|37.82|37.96|37.88|37.98|37.9|37.88|37.8|0
1646663690000|2022-03-07 14:34:50|37.94|37.86|37.93|37.85|37.96|37.88|37.93|37.85|3
1646663700000|2022-03-07 14:35:00|37.94|37.86|37.98|37.9|38.02|37.94|37.94|37.86|5
1646663710000|2022-03-07 14:35:10|37.96|37.88|38|37.92|38.07|37.99|37.95|37.87|42
1646663720000|2022-03-07 14:35:20|37.98|37.9|37.92|37.84|37.98|37.9|37.91|37.83|26
1646663730000|2022-03-07 14:35:30|37.95|37.87|38.03|37.95|38.05|37.97|37.95|37.87|26
1646663740000|2022-03-07 14:35:40|38.02|37.94|38.05|37.97|38.08|38|38.02|37.94|4
1646663750000|2022-03-07 14:35:50|38.02|37.94|38.02|37.94|38.05|37.97|38.01|37.93|2
1646663760000|2022-03-07 14:36:00|38.04|37.96|37.98|37.9|38.05|37.97|37.98|37.9|6
1646663770000|2022-03-07 14:36:10|38.02|37.94|37.97|37.89|38.02|37.94|37.97|37.89|1
1646663780000|2022-03-07 14:36:20|38.02|37.94|38|37.92|38.03|37.95|37.97|37.89|15
1646663790000|2022-03-07 14:36:30|38.02|37.94|37.96|37.88|38.03|37.95|37.96|37.88|0
1646663800000|2022-03-07 14:36:40|37.97|37.89|38|37.92|38|37.92|37.94|37.86|4
1646663810000|2022-03-07 14:36:50|37.98|37.9|38.01|37.93|38.02|37.94|37.97|37.89|6
1646663820000|2022-03-07 14:37:00|38.02|37.94|37.96|37.88|38.02|37.94|37.96|37.88|19
1646663830000|2022-03-07 14:37:10|37.97|37.89|38.03|37.95|38.03|37.95|37.97|37.89|6
1646663840000|2022-03-07 14:37:20|38.02|37.94|38.03|37.95|38.08|38|38.02|37.94|31
1646663850000|2022-03-07 14:37:30|38.02|37.94|37.98|37.9|38.02|37.94|37.96|37.88|7
1646663860000|2022-03-07 14:37:40|37.99|37.91|37.99|37.91|38.01|37.93|37.98|37.9|0
1646663870000|2022-03-07 14:37:50|38.01|37.93|37.98|37.9|38.03|37.95|37.98|37.9|13
1646663880000|2022-03-07 14:38:00|38.01|37.93|37.93|37.85|38.01|37.93|37.89|37.81|27
1646663890000|2022-03-07 14:38:10|37.92|37.84|37.91|37.83|37.92|37.84|37.83|37.75|41
1646663900000|2022-03-07 14:38:20|37.9|37.82|37.93|37.85|37.94|37.86|37.88|37.8|8
1646663910000|2022-03-07 14:38:30|37.94|37.86|37.98|37.9|37.98|37.9|37.93|37.85|1
1646663920000|2022-03-07 14:38:40|38.04|37.96|38.02|37.94|38.04|37.96|37.98|37.9|28
1646663930000|2022-03-07 14:38:50|38.01|37.93|38.01|37.93|38.01|37.93|37.95|37.87|16
1646663940000|2022-03-07 14:39:00|38.03|37.95|37.98|37.9|38.04|37.96|37.96|37.88|8
1646663950000|2022-03-07 14:39:10|37.96|37.88|37.94|37.86|37.98|37.9|37.91|37.83|1
1646663960000|2022-03-07 14:39:20|37.93|37.85|37.9|37.82|37.93|37.85|37.9|37.82|3
1646663970000|2022-03-07 14:39:30|37.86|37.78|37.88|37.8|37.91|37.83|37.86|37.78|3
1646663980000|2022-03-07 14:39:40|37.86|37.78|37.87|37.79|37.91|37.83|37.85|37.77|1
1646663990000|2022-03-07 14:39:50|37.85|37.77|37.85|37.77|37.9|37.82|37.84|37.76|0
1646664000000|2022-03-07 14:40:00|37.87|37.79|37.91|37.83|37.91|37.83|37.85|37.77|29
1646664010000|2022-03-07 14:40:10|37.93|37.85|37.94|37.86|37.94|37.86|37.9|37.82|1
1646664020000|2022-03-07 14:40:20|37.97|37.89|38.01|37.93|38.03|37.95|37.94|37.86|3
1646664030000|2022-03-07 14:40:30|38|37.92|37.97|37.89|38.01|37.93|37.97|37.89|16
1646664040000|2022-03-07 14:40:40|37.98|37.9|37.94|37.86|38.02|37.94|37.92|37.84|3
1646664050000|2022-03-07 14:40:50|37.95|37.87|37.94|37.86|37.97|37.89|37.92|37.84|7
1646664060000|2022-03-07 14:41:00|37.92|37.84|37.89|37.81|37.92|37.84|37.89|37.81|2
1646664070000|2022-03-07 14:41:10|37.91|37.83|37.86|37.78|37.92|37.84|37.86|37.78|1
1646664080000|2022-03-07 14:41:20|37.87|37.79|37.9|37.82|37.9|37.82|37.86|37.78|26
1646664090000|2022-03-07 14:41:30|37.92|37.84|38.03|37.95|38.03|37.95|37.92|37.84|23
1646664100000|2022-03-07 14:41:40|38.05|37.97|38.09|38.01|38.11|38.03|38.03|37.95|12
1646664110000|2022-03-07 14:41:50|38.08|38|38.08|38|38.09|38.01|38.05|37.97|2
1646664120000|2022-03-07 14:42:00|38.1|38.02|38.13|38.05|38.18|38.1|38.1|38.02|27
1646664130000|2022-03-07 14:42:10|38.15|38.07|38.13|38.05|38.16|38.08|38.12|38.04|22
1646664140000|2022-03-07 14:42:20|38.16|38.08|38.23|38.15|38.23|38.15|38.16|38.08|9
1646664150000|2022-03-07 14:42:30|38.25|38.17|38.28|38.2|38.29|38.21|38.21|38.13|13
1646664160000|2022-03-07 14:42:40|38.29|38.21|38.34|38.26|38.34|38.26|38.28|38.2|12
1646664170000|2022-03-07 14:42:50|38.35|38.27|38.31|38.23|38.35|38.27|38.29|38.21|40
1646664180000|2022-03-07 14:43:00|38.3|38.22|38.37|38.29|38.38|38.3|38.3|38.22|33
1646664190000|2022-03-07 14:43:10|38.39|38.31|38.37|38.29|38.42|38.34|38.32|38.24|30
1646664200000|2022-03-07 14:43:20|38.38|38.3|38.39|38.31|38.39|38.31|38.31|38.23|46
1646664210000|2022-03-07 14:43:30|38.38|38.3|38.38|38.3|38.38|38.3|38.35|38.27|15
1646664220000|2022-03-07 14:43:40|38.41|38.33|38.39|38.31|38.44|38.36|38.38|38.3|12
1646664230000|2022-03-07 14:43:50|38.38|38.3|38.33|38.25|38.39|38.31|38.33|38.25|7
1646664240000|2022-03-07 14:44:00|38.35|38.27|38.42|38.34|38.45|38.37|38.35|38.27|23
1646664250000|2022-03-07 14:44:10|38.45|38.37|38.52|38.44|38.54|38.46|38.44|38.36|42
1646664260000|2022-03-07 14:44:20|38.53|38.45|38.39|38.31|38.55|38.47|38.38|38.3|155
1646664270000|2022-03-07 14:44:30|38.41|38.33|38.38|38.3|38.41|38.33|38.33|38.25|10
1646664280000|2022-03-07 14:44:40|38.35|38.27|38.35|38.27|38.43|38.35|38.35|38.27|36
1646664290000|2022-03-07 14:44:50|38.37|38.29|38.42|38.34|38.48|38.4|38.36|38.28|56
1646664300000|2022-03-07 14:45:00|38.4|38.32|38.47|38.39|38.47|38.39|38.4|38.32|40
1646664310000|2022-03-07 14:45:10|38.44|38.36|38.43|38.35|38.46|38.38|38.41|38.33|31
1646664320000|2022-03-07 14:45:20|38.45|38.37|38.39|38.31|38.45|38.37|38.39|38.31|26
1646664330000|2022-03-07 14:45:30|38.37|38.29|38.4|38.32|38.4|38.32|38.35|38.27|7
1646664340000|2022-03-07 14:45:40|38.36|38.28|38.4|38.32|38.4|38.32|38.35|38.27|9
1646664350000|2022-03-07 14:45:50|38.38|38.3|38.38|38.3|38.38|38.3|38.33|38.25|38
1646664360000|2022-03-07 14:46:00|38.37|38.29|38.45|38.37|38.48|38.4|38.37|38.29|11
1646664370000|2022-03-07 14:46:10|38.44|38.36|38.43|38.35|38.44|38.36|38.43|38.35|5
1646664380000|2022-03-07 14:46:20|38.4|38.32|38.43|38.35|38.45|38.37|38.37|38.29|7
1646664390000|2022-03-07 14:46:30|38.45|38.37|38.43|38.35|38.48|38.4|38.43|38.35|0
1646664400000|2022-03-07 14:46:40|38.45|38.37|38.47|38.39|38.48|38.4|38.45|38.37|17
1646664410000|2022-03-07 14:46:50|38.48|38.4|38.49|38.41|38.49|38.41|38.44|38.36|16
1646664420000|2022-03-07 14:47:00|38.46|38.38|38.51|38.43|38.53|38.45|38.46|38.38|32
1646664430000|2022-03-07 14:47:10|38.49|38.41|38.46|38.38|38.49|38.41|38.45|38.37|26
1646664440000|2022-03-07 14:47:20|38.48|38.4|38.51|38.43|38.52|38.44|38.46|38.38|1
1646664450000|2022-03-07 14:47:30|38.52|38.44|38.53|38.45|38.54|38.46|38.5|38.42|22
1646664460000|2022-03-07 14:47:40|38.51|38.43|38.54|38.46|38.54|38.46|38.51|38.43|3
1646664470000|2022-03-07 14:47:50|38.55|38.47|38.58|38.5|38.59|38.51|38.54|38.46|20
1646664480000|2022-03-07 14:48:00|38.59|38.51|38.61|38.53|38.64|38.56|38.59|38.51|23
1646664490000|2022-03-07 14:48:10|38.6|38.52|38.56|38.48|38.61|38.53|38.52|38.44|46
1646664500000|2022-03-07 14:48:20|38.57|38.49|38.46|38.38|38.58|38.5|38.46|38.38|3
1646664510000|2022-03-07 14:48:30|38.45|38.37|38.4|38.32|38.46|38.38|38.38|38.3|1
1646664520000|2022-03-07 14:48:40|38.38|38.3|38.42|38.34|38.44|38.36|38.37|38.29|15
1646664530000|2022-03-07 14:48:50|38.45|38.37|38.45|38.37|38.47|38.39|38.39|38.31|2
1646664540000|2022-03-07 14:49:00|38.47|38.39|38.49|38.41|38.53|38.45|38.45|38.37|6
1646664550000|2022-03-07 14:49:10|38.47|38.39|38.4|38.32|38.47|38.39|38.4|38.32|0
1646664560000|2022-03-07 14:49:20|38.42|38.34|38.47|38.39|38.47|38.39|38.42|38.34|13
1646664570000|2022-03-07 14:49:30|38.46|38.38|38.53|38.45|38.53|38.45|38.44|38.36|10
1646664580000|2022-03-07 14:49:40|38.56|38.48|38.6|38.52|38.6|38.52|38.54|38.46|5
1646664590000|2022-03-07 14:49:50|38.56|38.48|38.58|38.5|38.6|38.52|38.56|38.48|13
1646664600000|2022-03-07 14:50:00|38.56|38.48|38.51|38.43|38.58|38.5|38.5|38.42|67
1646664610000|2022-03-07 14:50:10|38.5|38.42|38.48|38.4|38.53|38.45|38.48|38.4|1
1646664620000|2022-03-07 14:50:20|38.5|38.42|38.45|38.37|38.51|38.43|38.45|38.37|51
1646664630000|2022-03-07 14:50:30|38.43|38.35|38.46|38.38|38.49|38.41|38.39|38.31|5
1646664640000|2022-03-07 14:50:40|38.44|38.36|38.46|38.38|38.49|38.41|38.44|38.36|18
1646664650000|2022-03-07 14:50:50|38.48|38.4|38.49|38.41|38.49|38.41|38.46|38.38|0
1646664660000|2022-03-07 14:51:00|38.51|38.43|38.49|38.41|38.51|38.43|38.46|38.38|1
1646664670000|2022-03-07 14:51:10|38.48|38.4|38.49|38.41|38.49|38.41|38.43|38.35|22
1646664680000|2022-03-07 14:51:20|38.51|38.43|38.51|38.43|38.54|38.46|38.48|38.4|7
1646664690000|2022-03-07 14:51:30|38.48|38.4|38.53|38.45|38.56|38.48|38.48|38.4|4
1646664700000|2022-03-07 14:51:40|38.51|38.43|38.43|38.35|38.51|38.43|38.43|38.35|0
1646664710000|2022-03-07 14:51:50|38.42|38.34|38.43|38.35|38.43|38.35|38.42|38.34|0
1646664720000|2022-03-07 14:52:00|38.42|38.34|38.38|38.3|38.42|38.34|38.37|38.29|2
1646664730000|2022-03-07 14:52:10|38.4|38.32|38.41|38.33|38.46|38.38|38.4|38.32|15
1646664740000|2022-03-07 14:52:20|38.4|38.32|38.39|38.31|38.4|38.32|38.36|38.28|0
1646664750000|2022-03-07 14:52:30|38.42|38.34|38.41|38.33|38.42|38.34|38.41|38.33|1
1646664760000|2022-03-07 14:52:40|38.4|38.32|38.42|38.34|38.42|38.34|38.37|38.29|14
1646664770000|2022-03-07 14:52:50|38.4|38.32|38.39|38.31|38.4|38.32|38.36|38.28|4
1646664780000|2022-03-07 14:53:00|38.37|38.29|38.43|38.35|38.45|38.37|38.37|38.29|21
1646664790000|2022-03-07 14:53:10|38.42|38.34|38.48|38.4|38.48|38.4|38.42|38.34|5
1646664800000|2022-03-07 14:53:20|38.47|38.39|38.39|38.31|38.47|38.39|38.39|38.31|2
1646664810000|2022-03-07 14:53:30|38.4|38.32|38.39|38.31|38.42|38.34|38.37|38.29|3
1646664820000|2022-03-07 14:53:40|38.38|38.3|38.35|38.27|38.38|38.3|38.35|38.27|19
1646664830000|2022-03-07 14:53:50|38.32|38.24|38.33|38.25|38.33|38.25|38.29|38.21|9
1646664840000|2022-03-07 14:54:00|38.35|38.27|38.24|38.16|38.35|38.27|38.23|38.15|2
1646664850000|2022-03-07 14:54:10|38.23|38.15|38.27|38.19|38.27|38.19|38.23|38.15|0
1646664860000|2022-03-07 14:54:20|38.29|38.21|38.19|38.11|38.29|38.21|38.17|38.09|8
1646664870000|2022-03-07 14:54:30|38.22|38.14|38.22|38.14|38.22|38.14|38.16|38.08|11
1646664880000|2022-03-07 14:54:40|38.21|38.13|38.22|38.14|38.24|38.16|38.21|38.13|0
1646664890000|2022-03-07 14:54:50|38.24|38.16|38.21|38.13|38.24|38.16|38.2|38.12|0
1646664900000|2022-03-07 14:55:00|38.24|38.16|38.21|38.13|38.24|38.16|38.21|38.13|16
1646664910000|2022-03-07 14:55:10|38.2|38.12|38.16|38.08|38.21|38.13|38.16|38.08|15
1646664920000|2022-03-07 14:55:20|38.14|38.06|38.13|38.05|38.14|38.06|38.13|38.05|42
1646664930000|2022-03-07 14:55:30|38.12|38.04|38.1|38.02|38.13|38.05|38.08|38|35
1646664940000|2022-03-07 14:55:40|38.13|38.05|38.13|38.05|38.16|38.08|38.13|38.05|20
1646664950000|2022-03-07 14:55:50|38.12|38.04|38.11|38.03|38.13|38.05|38.08|38|0
1646664960000|2022-03-07 14:56:00|38.13|38.05|38.08|38|38.13|38.05|38.06|37.98|3
1646664970000|2022-03-07 14:56:10|38.1|38.02|38.06|37.98|38.12|38.04|38.06|37.98|0
1646664980000|2022-03-07 14:56:20|38.07|37.99|38.06|37.98|38.07|37.99|38.06|37.98|0
1646664990000|2022-03-07 14:56:30|38.02|37.94|38|37.92|38.02|37.94|38|37.92|4
1646665000000|2022-03-07 14:56:40|38.01|37.93|38|37.92|38.01|37.93|38|37.92|5
1646665010000|2022-03-07 14:56:50|38.01|37.93|38|37.92|38.04|37.96|38|37.92|1
1646665020000|2022-03-07 14:57:00|37.98|37.9|38|37.92|38.06|37.98|37.98|37.9|4
1646665030000|2022-03-07 14:57:10|38.02|37.94|38|37.92|38.03|37.95|37.97|37.89|1
1646665040000|2022-03-07 14:57:20|38.02|37.94|37.96|37.88|38.02|37.94|37.96|37.88|1
1646665050000|2022-03-07 14:57:30|37.97|37.89|38.01|37.93|38.02|37.94|37.96|37.88|20
1646665060000|2022-03-07 14:57:40|38.02|37.94|38.09|38.01|38.09|38.01|38.01|37.93|38
1646665070000|2022-03-07 14:57:50|38.11|38.03|38.06|37.98|38.12|38.04|38.06|37.98|5
1646665080000|2022-03-07 14:58:00|38.09|38.01|38.11|38.03|38.12|38.04|38.08|38|6
1646665090000|2022-03-07 14:58:10|38.12|38.04|38.2|38.12|38.22|38.14|38.11|38.03|77
1646665100000|2022-03-07 14:58:20|38.22|38.14|38.14|38.06|38.23|38.15|38.14|38.06|13
1646665110000|2022-03-07 14:58:30|38.15|38.07|38.11|38.03|38.2|38.12|38.11|38.03|35
1646665120000|2022-03-07 14:58:40|38.09|38.01|38.08|38|38.13|38.05|38.08|38|1
1646665130000|2022-03-07 14:58:50|38.11|38.03|38.07|37.99|38.11|38.03|38.05|37.97|0
1646665140000|2022-03-07 14:59:00|38.1|38.02|38.15|38.07|38.16|38.08|38.04|37.96|42
1646665150000|2022-03-07 14:59:10|38.16|38.08|38.19|38.11|38.21|38.13|38.16|38.08|16
1646665160000|2022-03-07 14:59:20|38.2|38.12|38.26|38.18|38.26|38.18|38.14|38.06|299
1646665170000|2022-03-07 14:59:30|38.22|38.14|38.23|38.15|38.23|38.15|38.21|38.13|14
1646665180000|2022-03-07 14:59:40|38.21|38.13|38.26|38.18|38.29|38.21|38.21|38.13|13
1646665190000|2022-03-07 14:59:50|38.29|38.21|38.29|38.21|38.29|38.21|38.26|38.18|0
1646665200000|2022-03-07 15:00:00|38.3|38.22|38.25|38.17|38.35|38.27|38.25|38.17|14
1646665210000|2022-03-07 15:00:10|38.22|38.14|38.22|38.14|38.26|38.18|38.21|38.13|48
1646665220000|2022-03-07 15:00:20|38.24|38.16|38.28|38.2|38.32|38.24|38.22|38.14|19
1646665230000|2022-03-07 15:00:30|38.32|38.24|38.35|38.27|38.38|38.3|38.3|38.22|0
1646665240000|2022-03-07 15:00:40|38.38|38.3|38.37|38.29|38.38|38.3|38.32|38.24|14
1646665250000|2022-03-07 15:00:50|38.38|38.3|38.33|38.25|38.38|38.3|38.33|38.25|11
1646665260000|2022-03-07 15:01:00|38.3|38.22|38.32|38.24|38.32|38.24|38.29|38.21|15
1646665270000|2022-03-07 15:01:10|38.3|38.22|38.28|38.2|38.3|38.22|38.23|38.15|0
1646665280000|2022-03-07 15:01:20|38.27|38.19|38.29|38.21|38.29|38.21|38.26|38.18|0
1646665290000|2022-03-07 15:01:30|38.28|38.2|38.32|38.24|38.32|38.24|38.26|38.18|0
1646665300000|2022-03-07 15:01:40|38.29|38.21|38.28|38.2|38.31|38.23|38.28|38.2|2
1646665310000|2022-03-07 15:01:50|38.31|38.23|38.28|38.2|38.31|38.23|38.28|38.2|13
1646665320000|2022-03-07 15:02:00|38.3|38.22|38.28|38.2|38.31|38.23|38.28|38.2|0
1646665330000|2022-03-07 15:02:10|38.31|38.23|38.28|38.2|38.33|38.25|38.28|38.2|3
1646665340000|2022-03-07 15:02:20|38.27|38.19|38.28|38.2|38.28|38.2|38.23|38.15|1
1646665350000|2022-03-07 15:02:30|38.3|38.22|38.22|38.14|38.3|38.22|38.22|38.14|6
1646665360000|2022-03-07 15:02:40|38.25|38.17|38.24|38.16|38.27|38.19|38.22|38.14|0
1646665370000|2022-03-07 15:02:50|38.22|38.14|38.16|38.08|38.22|38.14|38.15|38.07|0
1646665380000|2022-03-07 15:03:00|38.15|38.07|38.13|38.05|38.16|38.08|38.1|38.02|16
1646665390000|2022-03-07 15:03:10|38.14|38.06|38.18|38.1|38.19|38.11|38.14|38.06|0
1646665400000|2022-03-07 15:03:20|38.16|38.08|38.19|38.11|38.21|38.13|38.16|38.08|36
1646665410000|2022-03-07 15:03:30|38.21|38.13|38.17|38.09|38.21|38.13|38.17|38.09|0
1646665420000|2022-03-07 15:03:40|38.16|38.08|38.13|38.05|38.16|38.08|38.1|38.02|10
1646665430000|2022-03-07 15:03:50|38.14|38.06|38.18|38.1|38.18|38.1|38.14|38.06|0
1646665440000|2022-03-07 15:04:00|38.16|38.08|38.19|38.11|38.21|38.13|38.16|38.08|25
1646665450000|2022-03-07 15:04:10|38.2|38.12|38.26|38.18|38.26|38.18|38.19|38.11|3
1646665460000|2022-03-07 15:04:20|38.25|38.17|38.26|38.18|38.26|38.18|38.23|38.15|12
1646665470000|2022-03-07 15:04:30|38.28|38.2|38.23|38.15|38.28|38.2|38.23|38.15|0
1646665480000|2022-03-07 15:04:40|38.2|38.12|38.14|38.06|38.2|38.12|38.12|38.04|26
1646665490000|2022-03-07 15:04:50|38.12|38.04|38.12|38.04|38.14|38.06|38.11|38.03|1
1646665500000|2022-03-07 15:05:00|38.14|38.06|38.22|38.14|38.22|38.14|38.14|38.06|6
1646665510000|2022-03-07 15:05:10|38.2|38.12|38.11|38.03|38.2|38.12|38.11|38.03|1
1646665520000|2022-03-07 15:05:20|38.12|38.04|38.11|38.03|38.12|38.04|38.07|37.99|8
1646665530000|2022-03-07 15:05:30|38.12|38.04|38.15|38.07|38.21|38.13|38.12|38.04|1
1646665540000|2022-03-07 15:05:40|38.13|38.05|38.15|38.07|38.18|38.1|38.13|38.05|3
1646665550000|2022-03-07 15:05:50|38.16|38.08|38.21|38.13|38.21|38.13|38.15|38.07|2
1646665560000|2022-03-07 15:06:00|38.22|38.14|38.17|38.09|38.22|38.14|38.17|38.09|0
1646665570000|2022-03-07 15:06:10|38.2|38.12|38.11|38.03|38.2|38.12|38.09|38.01|0
1646665580000|2022-03-07 15:06:20|38.09|38.01|38.11|38.03|38.11|38.03|38.09|38.01|1
1646665590000|2022-03-07 15:06:30|38.09|38.01|38.08|38|38.09|38.01|38.07|37.99|0
1646665600000|2022-03-07 15:06:40|38.07|37.99|38.07|37.99|38.08|38|38.07|37.99|1
1646665610000|2022-03-07 15:06:50|38.08|38|38.11|38.03|38.11|38.03|38.08|38|27
1646665620000|2022-03-07 15:07:00|38.09|38.01|38.03|37.95|38.11|38.03|38.03|37.95|1
1646665630000|2022-03-07 15:07:10|38.02|37.94|37.94|37.86|38.02|37.94|37.92|37.84|84
1646665640000|2022-03-07 15:07:20|37.95|37.87|38.01|37.93|38.01|37.93|37.94|37.86|11
1646665650000|2022-03-07 15:07:30|38|37.92|37.97|37.89|38.01|37.93|37.97|37.89|21
1646665660000|2022-03-07 15:07:40|37.95|37.87|37.94|37.86|37.95|37.87|37.94|37.86|0
1646665670000|2022-03-07 15:07:50|37.95|37.87|37.97|37.89|37.97|37.89|37.94|37.86|17
1646665680000|2022-03-07 15:08:00|37.96|37.88|37.96|37.88|38|37.92|37.94|37.86|7
1646665690000|2022-03-07 15:08:10|37.94|37.86|37.97|37.89|37.97|37.89|37.92|37.84|0
1646665700000|2022-03-07 15:08:20|37.96|37.88|37.94|37.86|37.97|37.89|37.94|37.86|4
1646665710000|2022-03-07 15:08:30|37.97|37.89|37.94|37.86|37.97|37.89|37.94|37.86|0
1646665720000|2022-03-07 15:08:40|37.93|37.85|37.91|37.83|37.94|37.86|37.91|37.83|62
1646665730000|2022-03-07 15:08:50|37.9|37.82|37.96|37.88|37.96|37.88|37.9|37.82|98
1646665740000|2022-03-07 15:09:00|37.98|37.9|37.96|37.88|37.98|37.9|37.95|37.87|2
1646665750000|2022-03-07 15:09:10|37.98|37.9|38.02|37.94|38.02|37.94|37.98|37.9|13
1646665760000|2022-03-07 15:09:20|38.05|37.97|38.05|37.97|38.06|37.98|38.05|37.97|5
1646665770000|2022-03-07 15:09:30|38.03|37.95|38.02|37.94|38.03|37.95|38.02|37.94|0
1646665780000|2022-03-07 15:09:40|38.03|37.95|38.01|37.93|38.05|37.97|38.01|37.93|3
1646665790000|2022-03-07 15:09:50|38.02|37.94|38.12|38.04|38.12|38.04|37.99|37.91|3
1646665800000|2022-03-07 15:10:00|38.13|38.05|38.11|38.03|38.13|38.05|38.09|38.01|4
1646665810000|2022-03-07 15:10:10|38.07|37.99|38.06|37.98|38.07|37.99|38.06|37.98|15
1646665820000|2022-03-07 15:10:20|38.07|37.99|38.09|38.01|38.09|38.01|38.06|37.98|1
1646665830000|2022-03-07 15:10:30|38.07|37.99|38.12|38.04|38.12|38.04|38.06|37.98|2
1646665840000|2022-03-07 15:10:40|38.13|38.05|38.16|38.08|38.16|38.08|38.12|38.04|0
1646665850000|2022-03-07 15:10:50|38.18|38.1|38.2|38.12|38.2|38.12|38.18|38.1|20
1646665860000|2022-03-07 15:11:00|38.22|38.14|38.23|38.15|38.25|38.17|38.21|38.13|0
1646665870000|2022-03-07 15:11:10|38.21|38.13|38.15|38.07|38.21|38.13|38.15|38.07|2
1646665880000|2022-03-07 15:11:20|38.16|38.08|38.2|38.12|38.2|38.12|38.16|38.08|4
1646665890000|2022-03-07 15:11:30|38.18|38.1|38.2|38.12|38.23|38.15|38.18|38.1|1
1646665900000|2022-03-07 15:11:40|38.23|38.15|38.2|38.12|38.23|38.15|38.2|38.12|1
1646665910000|2022-03-07 15:11:50|38.23|38.15|38.26|38.18|38.26|38.18|38.23|38.15|21
1646665920000|2022-03-07 15:12:00|38.27|38.19|38.26|38.18|38.27|38.19|38.23|38.15|4
1646665930000|2022-03-07 15:12:10|38.23|38.15|38.27|38.19|38.27|38.19|38.23|38.15|0
1646665940000|2022-03-07 15:12:20|38.29|38.21|38.27|38.19|38.29|38.21|38.27|38.19|0
1646665950000|2022-03-07 15:12:30|38.32|38.24|38.3|38.22|38.33|38.25|38.3|38.22|4
1646665960000|2022-03-07 15:12:40|38.33|38.25|38.4|38.32|38.42|38.34|38.3|38.22|40
1646665970000|2022-03-07 15:12:50|38.37|38.29|38.4|38.32|38.4|38.32|38.35|38.27|45
1646665980000|2022-03-07 15:13:00|38.43|38.35|38.43|38.35|38.45|38.37|38.4|38.32|6
1646665990000|2022-03-07 15:13:10|38.4|38.32|38.34|38.26|38.4|38.32|38.32|38.24|9
1646666000000|2022-03-07 15:13:20|38.32|38.24|38.37|38.29|38.37|38.29|38.32|38.24|0
1646666010000|2022-03-07 15:13:30|38.38|38.3|38.42|38.34|38.42|38.34|38.37|38.29|0
1646666020000|2022-03-07 15:13:40|38.4|38.32|38.42|38.34|38.43|38.35|38.4|38.32|0
1646666030000|2022-03-07 15:13:50|38.4|38.32|38.45|38.37|38.45|38.37|38.39|38.31|19
1646666040000|2022-03-07 15:14:00|38.43|38.35|38.43|38.35|38.45|38.37|38.35|38.27|14
1646666050000|2022-03-07 15:14:10|38.42|38.34|38.43|38.35|38.45|38.37|38.42|38.34|3
1646666060000|2022-03-07 15:14:20|38.45|38.37|38.43|38.35|38.45|38.37|38.43|38.35|0
1646666070000|2022-03-07 15:14:30|38.45|38.37|38.53|38.45|38.55|38.47|38.45|38.37|5
1646666080000|2022-03-07 15:14:40|38.55|38.47|38.55|38.47|38.55|38.47|38.55|38.47|2
1646666090000|2022-03-07 15:14:50|38.56|38.48|38.55|38.47|38.58|38.5|38.55|38.47|16
1646666100000|2022-03-07 15:15:00|38.53|38.45|38.5|38.42|38.55|38.47|38.5|38.42|13
1646666110000|2022-03-07 15:15:10|38.48|38.4|38.45|38.37|38.5|38.42|38.42|38.34|22
1646666120000|2022-03-07 15:15:20|38.44|38.36|38.4|38.32|38.45|38.37|38.34|38.26|17
1646666130000|2022-03-07 15:15:30|38.39|38.31|38.39|38.31|38.44|38.36|38.39|38.31|11
1646666140000|2022-03-07 15:15:40|38.41|38.33|38.42|38.34|38.44|38.36|38.39|38.31|2
1646666150000|2022-03-07 15:15:50|38.4|38.32|38.45|38.37|38.45|38.37|38.39|38.31|3
1646666160000|2022-03-07 15:16:00|38.42|38.34|38.45|38.37|38.45|38.37|38.42|38.34|0
1646666170000|2022-03-07 15:16:10|38.47|38.39|38.47|38.39|38.47|38.39|38.47|38.39|0
1646666180000|2022-03-07 15:16:20|38.45|38.37|38.45|38.37|38.45|38.37|38.42|38.34|6
1646666200000|2022-03-07 15:16:40|38.47|38.39|38.45|38.37|38.47|38.39|38.45|38.37|0
1646666210000|2022-03-07 15:16:50|38.47|38.39|38.45|38.37|38.47|38.39|38.45|38.37|0
1646666220000|2022-03-07 15:17:00|38.46|38.38|38.45|38.37|38.48|38.4|38.45|38.37|12
1646666230000|2022-03-07 15:17:10|38.44|38.36|38.47|38.39|38.47|38.39|38.44|38.36|2
1646666240000|2022-03-07 15:17:20|38.5|38.42|38.5|38.42|38.5|38.42|38.5|38.42|15
1646666250000|2022-03-07 15:17:30|38.49|38.41|38.45|38.37|38.5|38.42|38.45|38.37|11
1646666260000|2022-03-07 15:17:40|38.44|38.36|38.43|38.35|38.45|38.37|38.4|38.32|4
1646666270000|2022-03-07 15:17:50|38.45|38.37|38.5|38.42|38.5|38.42|38.45|38.37|6
1646666280000|2022-03-07 15:18:00|38.48|38.4|38.4|38.32|38.5|38.42|38.4|38.32|59
1646666290000|2022-03-07 15:18:10|38.42|38.34|38.48|38.4|38.48|38.4|38.42|38.34|27
1646666300000|2022-03-07 15:18:20|38.5|38.42|38.5|38.42|38.53|38.45|38.48|38.4|18
1646666310000|2022-03-07 15:18:30|38.49|38.41|38.45|38.37|38.49|38.41|38.45|38.37|0
1646666320000|2022-03-07 15:18:40|38.44|38.36|38.48|38.4|38.5|38.42|38.44|38.36|0
1646666330000|2022-03-07 15:18:50|38.47|38.39|38.44|38.36|38.5|38.42|38.44|38.36|1
1646666340000|2022-03-07 15:19:00|38.45|38.37|38.44|38.36|38.47|38.39|38.42|38.34|3
1646666350000|2022-03-07 15:19:10|38.42|38.34|38.42|38.34|38.42|38.34|38.39|38.31|24
1646666360000|2022-03-07 15:19:20|38.44|38.36|38.45|38.37|38.45|38.37|38.44|38.36|5
1646666370000|2022-03-07 15:19:30|38.47|38.39|38.5|38.42|38.5|38.42|38.47|38.39|7
1646666380000|2022-03-07 15:19:40|38.52|38.44|38.53|38.45|38.55|38.47|38.5|38.42|34
1646666390000|2022-03-07 15:19:50|38.52|38.44|38.55|38.47|38.58|38.5|38.52|38.44|3
1646666400000|2022-03-07 15:20:00|38.53|38.45|38.55|38.47|38.55|38.47|38.52|38.44|0
1646666410000|2022-03-07 15:20:10|38.53|38.45|38.53|38.45|38.55|38.47|38.5|38.42|6
1646666420000|2022-03-07 15:20:20|38.5|38.42|38.47|38.39|38.5|38.42|38.47|38.39|0
1646666430000|2022-03-07 15:20:30|38.45|38.37|38.46|38.38|38.46|38.38|38.41|38.33|2
1646666440000|2022-03-07 15:20:40|38.44|38.36|38.39|38.31|38.46|38.38|38.39|38.31|17
1646666450000|2022-03-07 15:20:50|38.41|38.33|38.41|38.33|38.41|38.33|38.39|38.31|1
1646666460000|2022-03-07 15:21:00|38.39|38.31|38.43|38.35|38.43|38.35|38.34|38.26|24
1646666470000|2022-03-07 15:21:10|38.44|38.36|38.44|38.36|38.48|38.4|38.43|38.35|3
1646666480000|2022-03-07 15:21:20|38.46|38.38|38.43|38.35|38.46|38.38|38.43|38.35|14
1646666490000|2022-03-07 15:21:30|38.44|38.36|38.44|38.36|38.49|38.41|38.44|38.36|56
1646666500000|2022-03-07 15:21:40|38.46|38.38|38.44|38.36|38.47|38.39|38.44|38.36|22
1646666510000|2022-03-07 15:21:50|38.46|38.38|38.46|38.38|38.46|38.38|38.44|38.36|3
1646666520000|2022-03-07 15:22:00|38.44|38.36|38.5|38.42|38.5|38.42|38.44|38.36|43
1646666530000|2022-03-07 15:22:10|38.49|38.41|38.47|38.39|38.5|38.42|38.44|38.36|0
1646666540000|2022-03-07 15:22:20|38.45|38.37|38.5|38.42|38.5|38.42|38.45|38.37|20
1646666550000|2022-03-07 15:22:30|38.48|38.4|38.5|38.42|38.5|38.42|38.47|38.39|2
1646666560000|2022-03-07 15:22:40|38.47|38.39|38.47|38.39|38.48|38.4|38.45|38.37|11
1646666570000|2022-03-07 15:22:50|38.49|38.41|38.5|38.42|38.5|38.42|38.46|38.38|10
1646666580000|2022-03-07 15:23:00|38.49|38.41|38.47|38.39|38.5|38.42|38.45|38.37|26
1646666590000|2022-03-07 15:23:10|38.45|38.37|38.42|38.34|38.48|38.4|38.39|38.31|31
1646666600000|2022-03-07 15:23:20|38.43|38.35|38.5|38.42|38.5|38.42|38.43|38.35|7
1646666610000|2022-03-07 15:23:30|38.53|38.45|38.6|38.52|38.6|38.52|38.53|38.45|34
1646666620000|2022-03-07 15:23:40|38.58|38.5|38.59|38.51|38.59|38.51|38.55|38.47|4
1646666630000|2022-03-07 15:23:50|38.6|38.52|38.63|38.55|38.63|38.55|38.55|38.47|7
1646666640000|2022-03-07 15:24:00|38.66|38.58|38.66|38.58|38.71|38.63|38.63|38.55|4
1646666650000|2022-03-07 15:24:10|38.68|38.6|38.73|38.65|38.73|38.65|38.67|38.59|40
1646666660000|2022-03-07 15:24:20|38.76|38.68|38.74|38.66|38.76|38.68|38.71|38.63|41
1646666670000|2022-03-07 15:24:30|38.73|38.65|38.74|38.66|38.74|38.66|38.73|38.65|11
1646666680000|2022-03-07 15:24:40|38.76|38.68|38.74|38.66|38.76|38.68|38.73|38.65|4
1646666690000|2022-03-07 15:24:50|38.73|38.65|38.81|38.73|38.83|38.75|38.73|38.65|3
1646666700000|2022-03-07 15:25:00|38.79|38.71|38.78|38.7|38.82|38.74|38.78|38.7|8
1646666710000|2022-03-07 15:25:10|38.74|38.66|38.76|38.68|38.79|38.71|38.71|38.63|1
1646666720000|2022-03-07 15:25:20|38.75|38.67|38.75|38.67|38.76|38.68|38.74|38.66|18
1646666730000|2022-03-07 15:25:30|38.74|38.66|38.78|38.7|38.78|38.7|38.74|38.66|18
1646666740000|2022-03-07 15:25:40|38.77|38.69|38.73|38.65|38.8|38.72|38.73|38.65|22
1646666750000|2022-03-07 15:25:50|38.72|38.64|38.71|38.63|38.73|38.65|38.69|38.61|4
1646666760000|2022-03-07 15:26:00|38.68|38.6|38.61|38.53|38.71|38.63|38.58|38.5|14
1646666770000|2022-03-07 15:26:10|38.64|38.56|38.68|38.6|38.68|38.6|38.63|38.55|4
1646666780000|2022-03-07 15:26:20|38.67|38.59|38.64|38.56|38.7|38.62|38.64|38.56|8
1646666790000|2022-03-07 15:26:30|38.66|38.58|38.69|38.61|38.69|38.61|38.64|38.56|17
1646666800000|2022-03-07 15:26:40|38.64|38.56|38.63|38.55|38.64|38.56|38.62|38.54|9
1646666810000|2022-03-07 15:26:50|38.62|38.54|38.61|38.53|38.64|38.56|38.61|38.53|9
1646666820000|2022-03-07 15:27:00|38.64|38.56|38.64|38.56|38.67|38.59|38.64|38.56|3
1646666830000|2022-03-07 15:27:10|38.62|38.54|38.65|38.57|38.65|38.57|38.61|38.53|52
1646666840000|2022-03-07 15:27:20|38.67|38.59|38.64|38.56|38.67|38.59|38.62|38.54|0
1646666850000|2022-03-07 15:27:30|38.67|38.59|38.66|38.58|38.67|38.59|38.64|38.56|26
1646666860000|2022-03-07 15:27:40|38.67|38.59|38.67|38.59|38.69|38.61|38.66|38.58|14
1646666870000|2022-03-07 15:27:50|38.66|38.58|38.66|38.58|38.69|38.61|38.66|38.58|8
1646666880000|2022-03-07 15:28:00|38.68|38.6|38.68|38.6|38.68|38.6|38.66|38.58|1
1646666890000|2022-03-07 15:28:10|38.71|38.63|38.66|38.58|38.71|38.63|38.66|38.58|17
1646666900000|2022-03-07 15:28:20|38.65|38.57|38.63|38.55|38.65|38.57|38.6|38.52|39
1646666910000|2022-03-07 15:28:30|38.6|38.52|38.63|38.55|38.65|38.57|38.6|38.52|2
1646666920000|2022-03-07 15:28:40|38.6|38.52|38.58|38.5|38.63|38.55|38.55|38.47|10
1646666930000|2022-03-07 15:28:50|38.6|38.52|38.61|38.53|38.66|38.58|38.6|38.52|15
1646666940000|2022-03-07 15:29:00|38.62|38.54|38.64|38.56|38.66|38.58|38.61|38.53|4
1646666950000|2022-03-07 15:29:10|38.63|38.55|38.56|38.48|38.63|38.55|38.56|38.48|1
1646666960000|2022-03-07 15:29:20|38.55|38.47|38.55|38.47|38.57|38.49|38.55|38.47|20
1646666970000|2022-03-07 15:29:30|38.57|38.49|38.56|38.48|38.59|38.51|38.56|38.48|5
1646666980000|2022-03-07 15:29:40|38.59|38.51|38.62|38.54|38.64|38.56|38.59|38.51|2
1646666990000|2022-03-07 15:29:50|38.64|38.56|38.62|38.54|38.64|38.56|38.61|38.53|0
1646667000000|2022-03-07 15:30:00|38.64|38.56|38.7|38.62|38.7|38.62|38.64|38.56|3
1646667010000|2022-03-07 15:30:10|38.69|38.61|38.61|38.53|38.69|38.61|38.61|38.53|0
1646667020000|2022-03-07 15:30:20|38.58|38.5|38.55|38.47|38.59|38.51|38.53|38.45|1
1646667030000|2022-03-07 15:30:30|38.53|38.45|38.5|38.42|38.53|38.45|38.5|38.42|6
1646667040000|2022-03-07 15:30:40|38.49|38.41|38.48|38.4|38.51|38.43|38.45|38.37|76
1646667050000|2022-03-07 15:30:50|38.47|38.39|38.52|38.44|38.53|38.45|38.47|38.39|69
1646667060000|2022-03-07 15:31:00|38.53|38.45|38.53|38.45|38.57|38.49|38.52|38.44|12
1646667070000|2022-03-07 15:31:10|38.54|38.46|38.54|38.46|38.55|38.47|38.53|38.45|0
1646667080000|2022-03-07 15:31:20|38.53|38.45|38.5|38.42|38.54|38.46|38.49|38.41|17
1646667090000|2022-03-07 15:31:30|38.51|38.43|38.51|38.43|38.53|38.45|38.5|38.42|1
1646667100000|2022-03-07 15:31:40|38.5|38.42|38.51|38.43|38.53|38.45|38.47|38.39|0
1646667110000|2022-03-07 15:31:50|38.53|38.45|38.49|38.41|38.55|38.47|38.49|38.41|0
1646667120000|2022-03-07 15:32:00|38.48|38.4|38.53|38.45|38.55|38.47|38.48|38.4|4
1646667130000|2022-03-07 15:32:10|38.52|38.44|38.49|38.41|38.52|38.44|38.46|38.38|2
1646667140000|2022-03-07 15:32:20|38.5|38.42|38.5|38.42|38.54|38.46|38.49|38.41|1
1646667150000|2022-03-07 15:32:30|38.52|38.44|38.5|38.42|38.54|38.46|38.5|38.42|0
1646667160000|2022-03-07 15:32:40|38.49|38.41|38.53|38.45|38.55|38.47|38.49|38.41|47
1646667170000|2022-03-07 15:32:50|38.55|38.47|38.53|38.45|38.55|38.47|38.51|38.43|12
1646667180000|2022-03-07 15:33:00|38.51|38.43|38.46|38.38|38.51|38.43|38.46|38.38|22
1646667190000|2022-03-07 15:33:10|38.44|38.36|38.49|38.41|38.49|38.41|38.44|38.36|11
1646667200000|2022-03-07 15:33:20|38.47|38.39|38.47|38.39|38.49|38.41|38.47|38.39|0
1646667210000|2022-03-07 15:33:30|38.48|38.4|38.44|38.36|38.49|38.41|38.44|38.36|5
1646667220000|2022-03-07 15:33:40|38.45|38.37|38.45|38.37|38.49|38.41|38.44|38.36|0
1646667230000|2022-03-07 15:33:50|38.44|38.36|38.5|38.42|38.5|38.42|38.44|38.36|2
1646667240000|2022-03-07 15:34:00|38.51|38.43|38.51|38.43|38.56|38.48|38.5|38.42|23
1646667250000|2022-03-07 15:34:10|38.53|38.45|38.51|38.43|38.55|38.47|38.51|38.43|0
1646667260000|2022-03-07 15:34:20|38.53|38.45|38.56|38.48|38.56|38.48|38.51|38.43|0
1646667280000|2022-03-07 15:34:40|38.57|38.49|38.57|38.49|38.57|38.49|38.57|38.49|4
1646667290000|2022-03-07 15:34:50|38.56|38.48|38.56|38.48|38.57|38.49|38.56|38.48|2
1646667300000|2022-03-07 15:35:00|||||||||18
1646667310000|2022-03-07 15:35:10|38.55|38.47|38.48|38.4|38.55|38.47|38.48|38.4|6
1646667320000|2022-03-07 15:35:20|38.47|38.39|38.48|38.4|38.5|38.42|38.44|38.36|2
1646667330000|2022-03-07 15:35:30|38.49|38.41|38.48|38.4|38.56|38.48|38.48|38.4|8
1646667340000|2022-03-07 15:35:40|38.5|38.42|38.44|38.36|38.5|38.42|38.44|38.36|15
1646667350000|2022-03-07 15:35:50|38.45|38.37|38.41|38.33|38.45|38.37|38.41|38.33|32
1646667360000|2022-03-07 15:36:00|38.38|38.3|38.41|38.33|38.43|38.35|38.37|38.29|63
1646667370000|2022-03-07 15:36:10|38.4|38.32|38.37|38.29|38.43|38.35|38.37|38.29|20
1646667380000|2022-03-07 15:36:20|38.35|38.27|38.4|38.32|38.41|38.33|38.35|38.27|1
1646667390000|2022-03-07 15:36:30|38.38|38.3|38.49|38.41|38.49|38.41|38.38|38.3|8
1646667400000|2022-03-07 15:36:40|38.48|38.4|38.53|38.45|38.53|38.45|38.48|38.4|18
1646667410000|2022-03-07 15:36:50|38.51|38.43|38.54|38.46|38.54|38.46|38.51|38.43|1
1646667420000|2022-03-07 15:37:00|38.52|38.44|38.49|38.41|38.52|38.44|38.48|38.4|16
1646667430000|2022-03-07 15:37:10|38.5|38.42|38.54|38.46|38.55|38.47|38.5|38.42|3
1646667440000|2022-03-07 15:37:20|38.53|38.45|38.5|38.42|38.55|38.47|38.49|38.41|1
1646667450000|2022-03-07 15:37:30|38.49|38.41|38.49|38.41|38.5|38.42|38.49|38.41|4
1646667460000|2022-03-07 15:37:40|38.5|38.42|38.48|38.4|38.5|38.42|38.48|38.4|26
1646667470000|2022-03-07 15:37:50|38.43|38.35|38.48|38.4|38.48|38.4|38.4|38.32|7
1646667480000|2022-03-07 15:38:00|38.45|38.37|38.38|38.3|38.45|38.37|38.38|38.3|3
1646667490000|2022-03-07 15:38:10|38.36|38.28|38.33|38.25|38.39|38.31|38.33|38.25|2
1646667500000|2022-03-07 15:38:20|38.36|38.28|38.36|38.28|38.39|38.31|38.34|38.26|28
1646667510000|2022-03-07 15:38:30|38.37|38.29|38.4|38.32|38.4|38.32|38.36|38.28|3
1646667520000|2022-03-07 15:38:40|38.39|38.31|38.34|38.26|38.39|38.31|38.34|38.26|1
1646667530000|2022-03-07 15:38:50|38.35|38.27|38.32|38.24|38.35|38.27|38.32|38.24|10
1646667540000|2022-03-07 15:39:00|38.29|38.21|38.29|38.21|38.34|38.26|38.29|38.21|19
1646667550000|2022-03-07 15:39:10|38.3|38.22|38.24|38.16|38.3|38.22|38.21|38.13|58
1646667560000|2022-03-07 15:39:20|38.23|38.15|38.24|38.16|38.24|38.16|38.19|38.11|5
1646667570000|2022-03-07 15:39:30|38.25|38.17|38.27|38.19|38.29|38.21|38.24|38.16|7
1646667580000|2022-03-07 15:39:40|38.3|38.22|38.31|38.23|38.31|38.23|38.28|38.2|2
1646667590000|2022-03-07 15:39:50|38.32|38.24|38.32|38.24|38.34|38.26|38.31|38.23|15
1646667600000|2022-03-07 15:40:00|38.34|38.26|38.3|38.22|38.37|38.29|38.27|38.19|32
1646667610000|2022-03-07 15:40:10|38.28|38.2|38.28|38.2|38.32|38.24|38.27|38.19|1
1646667620000|2022-03-07 15:40:20|38.27|38.19|38.28|38.2|38.28|38.2|38.25|38.17|4
1646667630000|2022-03-07 15:40:30|38.27|38.19|38.25|38.17|38.27|38.19|38.25|38.17|1
1646667640000|2022-03-07 15:40:40|38.27|38.19|38.22|38.14|38.27|38.19|38.22|38.14|4
1646667650000|2022-03-07 15:40:50|38.21|38.13|38.17|38.09|38.21|38.13|38.17|38.09|27
1646667660000|2022-03-07 15:41:00|38.2|38.12|38.21|38.13|38.24|38.16|38.18|38.1|26
1646667670000|2022-03-07 15:41:10|38.22|38.14|38.2|38.12|38.22|38.14|38.2|38.12|2
1646667680000|2022-03-07 15:41:20|38.18|38.1|38.18|38.1|38.2|38.12|38.16|38.08|0
1646667690000|2022-03-07 15:41:30|38.21|38.13|38.19|38.11|38.21|38.13|38.18|38.1|12
1646667700000|2022-03-07 15:41:40|38.21|38.13|38.22|38.14|38.26|38.18|38.21|38.13|15
1646667710000|2022-03-07 15:41:50|38.24|38.16|38.27|38.19|38.27|38.19|38.24|38.16|11
1646667720000|2022-03-07 15:42:00|38.28|38.2|38.25|38.17|38.3|38.22|38.25|38.17|9
1646667730000|2022-03-07 15:42:10|38.23|38.15|38.32|38.24|38.33|38.25|38.23|38.15|3
1646667740000|2022-03-07 15:42:20|38.33|38.25|38.28|38.2|38.33|38.25|38.28|38.2|15
1646667750000|2022-03-07 15:42:30|38.27|38.19|38.25|38.17|38.28|38.2|38.25|38.17|1
1646667760000|2022-03-07 15:42:40|38.27|38.19|38.27|38.19|38.27|38.19|38.25|38.17|0
1646667770000|2022-03-07 15:42:50|38.28|38.2|38.27|38.19|38.33|38.25|38.27|38.19|25
1646667780000|2022-03-07 15:43:00|38.28|38.2|38.25|38.17|38.28|38.2|38.25|38.17|2
1646667790000|2022-03-07 15:43:10|38.22|38.14|38.22|38.14|38.25|38.17|38.22|38.14|8
1646667800000|2022-03-07 15:43:20|38.21|38.13|38.22|38.14|38.22|38.14|38.21|38.13|0
1646667810000|2022-03-07 15:43:30|38.21|38.13|38.21|38.13|38.21|38.13|38.21|38.13|1
1646667830000|2022-03-07 15:43:50|38.2|38.12|38.2|38.12|38.2|38.12|38.18|38.1|2
1646667840000|2022-03-07 15:44:00|38.16|38.08|38.22|38.14|38.22|38.14|38.16|38.08|7
1646667850000|2022-03-07 15:44:10|38.23|38.15|38.22|38.14|38.23|38.15|38.22|38.14|1
1646667860000|2022-03-07 15:44:20|38.21|38.13|38.22|38.14|38.22|38.14|38.21|38.13|2
1646667870000|2022-03-07 15:44:30|38.24|38.16|38.23|38.15|38.25|38.17|38.22|38.14|36
1646667880000|2022-03-07 15:44:40|38.22|38.14|38.22|38.14|38.23|38.15|38.22|38.14|9
1646667890000|2022-03-07 15:44:50|38.21|38.13|38.16|38.08|38.22|38.14|38.16|38.08|0
1646667900000|2022-03-07 15:45:00|38.21|38.13|38.21|38.13|38.21|38.13|38.18|38.1|18
1646667910000|2022-03-07 15:45:10|38.22|38.14|38.2|38.12|38.22|38.14|38.2|38.12|3
1646667920000|2022-03-07 15:45:20|38.18|38.1|38.18|38.1|38.19|38.11|38.15|38.07|2
1646667930000|2022-03-07 15:45:30|38.2|38.12|38.17|38.09|38.2|38.12|38.15|38.07|3
1646667940000|2022-03-07 15:45:40|38.15|38.07|38.09|38.01|38.15|38.07|38.09|38.01|25
1646667950000|2022-03-07 15:45:50|38.1|38.02|38.14|38.06|38.14|38.06|38.09|38.01|33
1646667960000|2022-03-07 15:46:00|38.16|38.08|38.17|38.09|38.19|38.11|38.14|38.06|13
1646667970000|2022-03-07 15:46:10|38.14|38.06|38.2|38.12|38.2|38.12|38.14|38.06|17
1646667980000|2022-03-07 15:46:20|||||||||1
1646667990000|2022-03-07 15:46:30|38.21|38.13|38.24|38.16|38.24|38.16|38.2|38.12|6
1646668000000|2022-03-07 15:46:40|38.26|38.18|38.28|38.2|38.28|38.2|38.26|38.18|7
1646668010000|2022-03-07 15:46:50|38.3|38.22|38.3|38.22|38.32|38.24|38.27|38.19|2
1646668020000|2022-03-07 15:47:00|38.28|38.2|38.27|38.19|38.29|38.21|38.26|38.18|2
1646668030000|2022-03-07 15:47:10|38.26|38.18|38.33|38.25|38.33|38.25|38.26|38.18|31
1646668040000|2022-03-07 15:47:20|38.35|38.27|38.31|38.23|38.39|38.31|38.31|38.23|2
1646668050000|2022-03-07 15:47:30|38.3|38.22|38.33|38.25|38.34|38.26|38.3|38.22|3
1646668060000|2022-03-07 15:47:40|38.35|38.27|38.33|38.25|38.35|38.27|38.33|38.25|2
1646668070000|2022-03-07 15:47:50|38.34|38.26|38.33|38.25|38.34|38.26|38.33|38.25|0
1646668080000|2022-03-07 15:48:00|38.31|38.23|38.35|38.27|38.35|38.27|38.28|38.2|27
1646668090000|2022-03-07 15:48:10|38.34|38.26|38.34|38.26|38.35|38.27|38.33|38.25|40
1646668100000|2022-03-07 15:48:20|38.35|38.27|38.34|38.26|38.35|38.27|38.3|38.22|3
1646668110000|2022-03-07 15:48:30|38.33|38.25|38.34|38.26|38.35|38.27|38.33|38.25|1
1646668120000|2022-03-07 15:48:40|38.33|38.25|38.35|38.27|38.35|38.27|38.33|38.25|4
1646668130000|2022-03-07 15:48:50|38.36|38.28|38.35|38.27|38.38|38.3|38.35|38.27|7
1646668140000|2022-03-07 15:49:00|38.36|38.28|38.35|38.27|38.4|38.32|38.35|38.27|18
1646668150000|2022-03-07 15:49:10|38.38|38.3|38.4|38.32|38.4|38.32|38.38|38.3|3
1646668160000|2022-03-07 15:49:20|38.41|38.33|38.38|38.3|38.41|38.33|38.38|38.3|2
1646668180000|2022-03-07 15:49:40|38.34|38.26|38.32|38.24|38.34|38.26|38.32|38.24|1
1646668190000|2022-03-07 15:49:50|38.28|38.2|38.31|38.23|38.33|38.25|38.28|38.2|17
1646668200000|2022-03-07 15:50:00|38.33|38.25|38.35|38.27|38.35|38.27|38.33|38.25|3
1646668210000|2022-03-07 15:50:10|38.34|38.26|38.32|38.24|38.35|38.27|38.28|38.2|0
1646668220000|2022-03-07 15:50:20|38.3|38.22|38.3|38.22|38.31|38.23|38.3|38.22|0
1646668230000|2022-03-07 15:50:30|38.31|38.23|38.34|38.26|38.35|38.27|38.31|38.23|2
1646668240000|2022-03-07 15:50:40|38.33|38.25|38.31|38.23|38.33|38.25|38.29|38.21|0
1646668250000|2022-03-07 15:50:50|38.33|38.25|38.35|38.27|38.35|38.27|38.33|38.25|2
1646668260000|2022-03-07 15:51:00|38.36|38.28|38.35|38.27|38.4|38.32|38.35|38.27|0
1646668270000|2022-03-07 15:51:10|38.36|38.28|38.38|38.3|38.38|38.3|38.35|38.27|22
1646668280000|2022-03-07 15:51:20|38.41|38.33|38.38|38.3|38.41|38.33|38.36|38.28|0
1646668290000|2022-03-07 15:51:30|38.36|38.28|38.35|38.27|38.36|38.28|38.35|38.27|2
1646668300000|2022-03-07 15:51:40|38.36|38.28|38.35|38.27|38.36|38.28|38.35|38.27|8
1646668310000|2022-03-07 15:51:50|38.3|38.22|38.3|38.22|38.32|38.24|38.28|38.2|8
1646668320000|2022-03-07 15:52:00|38.29|38.21|38.23|38.15|38.29|38.21|38.23|38.15|42
1646668330000|2022-03-07 15:52:10|38.22|38.14|38.23|38.15|38.23|38.15|38.18|38.1|5
1646668340000|2022-03-07 15:52:20|38.24|38.16|38.24|38.16|38.24|38.16|38.23|38.15|13
1646668350000|2022-03-07 15:52:30|38.26|38.18|38.26|38.18|38.29|38.21|38.24|38.16|6
1646668360000|2022-03-07 15:52:40|38.24|38.16|38.26|38.18|38.28|38.2|38.23|38.15|14
1646668370000|2022-03-07 15:52:50|38.29|38.21|38.26|38.18|38.29|38.21|38.24|38.16|2
1646668380000|2022-03-07 15:53:00|38.27|38.19|38.29|38.21|38.34|38.26|38.26|38.18|8
1646668390000|2022-03-07 15:53:10|38.28|38.2|38.28|38.2|38.28|38.2|38.24|38.16|8
1646668400000|2022-03-07 15:53:20|38.26|38.18|38.33|38.25|38.34|38.26|38.26|38.18|9
1646668410000|2022-03-07 15:53:30|38.31|38.23|38.28|38.2|38.32|38.24|38.28|38.2|6
1646668420000|2022-03-07 15:53:40|38.29|38.21|38.29|38.21|38.31|38.23|38.28|38.2|3
1646668430000|2022-03-07 15:53:50|38.34|38.26|38.34|38.26|38.34|38.26|38.28|38.2|11
1646668440000|2022-03-07 15:54:00|38.36|38.28|38.34|38.26|38.38|38.3|38.34|38.26|7
1646668450000|2022-03-07 15:54:10|38.36|38.28|38.36|38.28|38.38|38.3|38.36|38.28|7
1646668460000|2022-03-07 15:54:20|38.35|38.27|38.37|38.29|38.37|38.29|38.32|38.24|22
1646668470000|2022-03-07 15:54:30|38.35|38.27|38.37|38.29|38.38|38.3|38.35|38.27|11
1646668480000|2022-03-07 15:54:40|38.38|38.3|38.38|38.3|38.38|38.3|38.37|38.29|15
1646668490000|2022-03-07 15:54:50|38.37|38.29|38.38|38.3|38.38|38.3|38.37|38.29|14
1646668500000|2022-03-07 15:55:00|38.37|38.29|38.38|38.3|38.38|38.3|38.36|38.28|43
1646668510000|2022-03-07 15:55:10|38.37|38.29|38.38|38.3|38.38|38.3|38.37|38.29|2
1646668520000|2022-03-07 15:55:20|38.37|38.29|38.37|38.29|38.38|38.3|38.34|38.26|14
1646668530000|2022-03-07 15:55:30|38.36|38.28|38.37|38.29|38.37|38.29|38.36|38.28|16
1646668540000|2022-03-07 15:55:40|38.39|38.31|38.47|38.39|38.47|38.39|38.39|38.31|61
1646668550000|2022-03-07 15:55:50|38.46|38.38|38.42|38.34|38.47|38.39|38.42|38.34|2
1646668560000|2022-03-07 15:56:00|38.41|38.33|38.44|38.36|38.44|38.36|38.4|38.32|9
1646668570000|2022-03-07 15:56:10|38.42|38.34|38.42|38.34|38.42|38.34|38.39|38.31|7
1646668580000|2022-03-07 15:56:20|||||||||5
1646668590000|2022-03-07 15:56:30|38.45|38.37|38.45|38.37|38.45|38.37|38.44|38.36|1
1646668600000|2022-03-07 15:56:40|38.44|38.36|38.46|38.38|38.46|38.38|38.42|38.34|1
1646668610000|2022-03-07 15:56:50|38.44|38.36|38.42|38.34|38.47|38.39|38.42|38.34|29
1646668620000|2022-03-07 15:57:00|38.41|38.33|38.4|38.32|38.42|38.34|38.39|38.31|2
1646668630000|2022-03-07 15:57:10|38.39|38.31|38.41|38.33|38.42|38.34|38.39|38.31|2
1646668640000|2022-03-07 15:57:20|38.4|38.32|38.44|38.36|38.44|38.36|38.4|38.32|15
1646668650000|2022-03-07 15:57:30|38.47|38.39|38.46|38.38|38.47|38.39|38.46|38.38|22
1646668660000|2022-03-07 15:57:40|38.44|38.36|38.47|38.39|38.47|38.39|38.42|38.34|7
1646668670000|2022-03-07 15:57:50|38.48|38.4|38.52|38.44|38.52|38.44|38.47|38.39|24
1646668680000|2022-03-07 15:58:00|38.53|38.45|38.5|38.42|38.53|38.45|38.5|38.42|4
1646668690000|2022-03-07 15:58:10|38.48|38.4|38.48|38.4|38.5|38.42|38.48|38.4|14
1646668700000|2022-03-07 15:58:20|38.5|38.42|38.42|38.34|38.53|38.45|38.42|38.34|3
1646668710000|2022-03-07 15:58:30|38.39|38.31|38.4|38.32|38.43|38.35|38.37|38.29|4
1646668720000|2022-03-07 15:58:40|38.42|38.34|38.4|38.32|38.42|38.34|38.37|38.29|1
1646668730000|2022-03-07 15:58:50|38.38|38.3|38.38|38.3|38.38|38.3|38.37|38.29|0
1646668740000|2022-03-07 15:59:00|38.37|38.29|38.35|38.27|38.38|38.3|38.35|38.27|2
1646668750000|2022-03-07 15:59:10|38.37|38.29|38.32|38.24|38.38|38.3|38.32|38.24|73
1646668760000|2022-03-07 15:59:20|38.3|38.22|38.33|38.25|38.33|38.25|38.3|38.22|12
1646668770000|2022-03-07 15:59:30|38.32|38.24|38.37|38.29|38.37|38.29|38.32|38.24|6
1646668780000|2022-03-07 15:59:40|38.38|38.3|38.42|38.34|38.42|38.34|38.37|38.29|2
1646668790000|2022-03-07 15:59:50|38.4|38.32|38.47|38.39|38.47|38.39|38.4|38.32|16
1646668800000|2022-03-07 16:00:00|38.45|38.37|38.45|38.37|38.48|38.4|38.42|38.34|5
1646668810000|2022-03-07 16:00:10|38.47|38.39|38.43|38.35|38.48|38.4|38.43|38.35|11
1646668820000|2022-03-07 16:00:20|38.42|38.34|38.4|38.32|38.42|38.34|38.39|38.31|1
1646668830000|2022-03-07 16:00:30|38.42|38.34|38.43|38.35|38.45|38.37|38.41|38.33|2
1646668840000|2022-03-07 16:00:40|38.45|38.37|38.45|38.37|38.47|38.39|38.43|38.35|1
1646668850000|2022-03-07 16:00:50|38.44|38.36|38.41|38.33|38.45|38.37|38.41|38.33|0
1646668860000|2022-03-07 16:01:00|38.42|38.34|38.34|38.26|38.42|38.34|38.34|38.26|55
1646668870000|2022-03-07 16:01:10|38.35|38.27|38.38|38.3|38.38|38.3|38.34|38.26|39
1646668880000|2022-03-07 16:01:20|38.43|38.35|38.48|38.4|38.48|38.4|38.43|38.35|13
1646668890000|2022-03-07 16:01:30|38.47|38.39|38.45|38.37|38.48|38.4|38.45|38.37|1
1646668900000|2022-03-07 16:01:40|38.46|38.38|38.43|38.35|38.46|38.38|38.42|38.34|18
1646668910000|2022-03-07 16:01:50|38.44|38.36|38.46|38.38|38.48|38.4|38.44|38.36|0
1646668920000|2022-03-07 16:02:00|38.48|38.4|38.44|38.36|38.48|38.4|38.42|38.34|1
1646668930000|2022-03-07 16:02:10|38.43|38.35|38.46|38.38|38.46|38.38|38.43|38.35|3
1646668940000|2022-03-07 16:02:20|38.44|38.36|38.43|38.35|38.44|38.36|38.43|38.35|45
1646668950000|2022-03-07 16:02:30|38.45|38.37|38.46|38.38|38.48|38.4|38.45|38.37|22
1646668960000|2022-03-07 16:02:40|38.44|38.36|38.48|38.4|38.49|38.41|38.44|38.36|45
1646668970000|2022-03-07 16:02:50|38.49|38.41|38.52|38.44|38.54|38.46|38.46|38.38|42
1646668980000|2022-03-07 16:03:00|38.54|38.46|38.54|38.46|38.54|38.46|38.49|38.41|1
1646668990000|2022-03-07 16:03:10|38.56|38.48|38.57|38.49|38.61|38.53|38.56|38.48|5
1646669000000|2022-03-07 16:03:20|38.56|38.48|38.58|38.5|38.58|38.5|38.52|38.44|45
1646669010000|2022-03-07 16:03:30|38.57|38.49|38.52|38.44|38.57|38.49|38.52|38.44|21
1646669020000|2022-03-07 16:03:40|38.51|38.43|38.58|38.5|38.58|38.5|38.51|38.43|78
1646669030000|2022-03-07 16:03:50|38.55|38.47|38.53|38.45|38.58|38.5|38.52|38.44|53
1646669040000|2022-03-07 16:04:00|38.52|38.44|38.46|38.38|38.52|38.44|38.46|38.38|26
1646669050000|2022-03-07 16:04:10|38.47|38.39|38.46|38.38|38.47|38.39|38.46|38.38|2
1646669060000|2022-03-07 16:04:20|38.45|38.37|38.45|38.37|38.46|38.38|38.41|38.33|1
1646669070000|2022-03-07 16:04:30|38.44|38.36|38.39|38.31|38.44|38.36|38.39|38.31|14
1646669080000|2022-03-07 16:04:40|38.44|38.36|38.42|38.34|38.45|38.37|38.39|38.31|18
1646669090000|2022-03-07 16:04:50|38.45|38.37|38.43|38.35|38.45|38.37|38.43|38.35|10
1646669100000|2022-03-07 16:05:00|38.42|38.34|38.34|38.26|38.45|38.37|38.34|38.26|2
1646669110000|2022-03-07 16:05:10|38.33|38.25|38.33|38.25|38.33|38.25|38.33|38.25|5
1646669120000|2022-03-07 16:05:20|38.36|38.28|38.33|38.25|38.36|38.28|38.33|38.25|47
1646669130000|2022-03-07 16:05:30|38.3|38.22|38.33|38.25|38.35|38.27|38.28|38.2|0
1646669140000|2022-03-07 16:05:40|38.32|38.24|38.32|38.24|38.32|38.24|38.32|38.24|0
1646669150000|2022-03-07 16:05:50|38.3|38.22|38.3|38.22|38.32|38.24|38.27|38.19|18
1646669160000|2022-03-07 16:06:00|38.28|38.2|38.28|38.2|38.33|38.25|38.27|38.19|64
1646669170000|2022-03-07 16:06:10|38.29|38.21|38.31|38.23|38.33|38.25|38.29|38.21|2
1646669180000|2022-03-07 16:06:20|38.33|38.25|38.28|38.2|38.33|38.25|38.28|38.2|0
1646669190000|2022-03-07 16:06:30|38.27|38.19|38.22|38.14|38.27|38.19|38.22|38.14|61
1646669200000|2022-03-07 16:06:40|38.23|38.15|38.23|38.15|38.23|38.15|38.23|38.15|18
1646669210000|2022-03-07 16:06:50|38.22|38.14|38.19|38.11|38.22|38.14|38.18|38.1|1
1646669220000|2022-03-07 16:07:00|38.17|38.09|38.21|38.13|38.23|38.15|38.17|38.09|1
1646669230000|2022-03-07 16:07:10|38.22|38.14|38.21|38.13|38.25|38.17|38.21|38.13|27
1646669240000|2022-03-07 16:07:20|38.19|38.11|38.23|38.15|38.23|38.15|38.19|38.11|0
1646669250000|2022-03-07 16:07:30|38.22|38.14|38.2|38.12|38.23|38.15|38.2|38.12|1
1646669260000|2022-03-07 16:07:40|38.21|38.13|38.23|38.15|38.23|38.15|38.21|38.13|0
1646669270000|2022-03-07 16:07:50|38.22|38.14|38.2|38.12|38.23|38.15|38.2|38.12|0
1646669280000|2022-03-07 16:08:00|38.17|38.09|38.28|38.2|38.28|38.2|38.17|38.09|35
1646669290000|2022-03-07 16:08:10|38.26|38.18|38.25|38.17|38.28|38.2|38.23|38.15|2
1646669300000|2022-03-07 16:08:20|38.23|38.15|38.22|38.14|38.28|38.2|38.22|38.14|1
1646669310000|2022-03-07 16:08:30|38.23|38.15|38.17|38.09|38.23|38.15|38.17|38.09|1
1646669320000|2022-03-07 16:08:40|38.18|38.1|38.23|38.15|38.23|38.15|38.17|38.09|6
1646669330000|2022-03-07 16:08:50|38.22|38.14|38.23|38.15|38.23|38.15|38.22|38.14|0
1646669340000|2022-03-07 16:09:00|||||||||1
1646669350000|2022-03-07 16:09:10|38.2|38.12|38.23|38.15|38.24|38.16|38.19|38.11|0
1646669360000|2022-03-07 16:09:20|38.25|38.17|38.22|38.14|38.25|38.17|38.22|38.14|0
1646669370000|2022-03-07 16:09:30|38.2|38.12|38.19|38.11|38.2|38.12|38.17|38.09|0
1646669380000|2022-03-07 16:09:40|38.17|38.09|38.16|38.08|38.17|38.09|38.16|38.08|0
1646669390000|2022-03-07 16:09:50|38.17|38.09|38.17|38.09|38.17|38.09|38.17|38.09|14
1646669400000|2022-03-07 16:10:00|38.19|38.11|38.16|38.08|38.19|38.11|38.16|38.08|2
1646669410000|2022-03-07 16:10:10|38.15|38.07|38.15|38.07|38.15|38.07|38.13|38.05|44
1646669420000|2022-03-07 16:10:20|38.16|38.08|38.15|38.07|38.16|38.08|38.15|38.07|0
1646669430000|2022-03-07 16:10:30|38.16|38.08|38.21|38.13|38.21|38.13|38.15|38.07|10
1646669440000|2022-03-07 16:10:40|38.19|38.11|38.11|38.03|38.21|38.13|38.11|38.03|14
1646669450000|2022-03-07 16:10:50|38.1|38.02|38.13|38.05|38.15|38.07|38.1|38.02|58
1646669460000|2022-03-07 16:11:00|38.15|38.07|38.15|38.07|38.16|38.08|38.15|38.07|4
1646669470000|2022-03-07 16:11:10|38.16|38.08|38.15|38.07|38.17|38.09|38.15|38.07|27
1646669480000|2022-03-07 16:11:20|38.17|38.09|38.15|38.07|38.17|38.09|38.15|38.07|15
1646669490000|2022-03-07 16:11:30|38.16|38.08|38.2|38.12|38.2|38.12|38.15|38.07|12
1646669500000|2022-03-07 16:11:40|38.21|38.13|38.2|38.12|38.21|38.13|38.2|38.12|8
1646669510000|2022-03-07 16:11:50|38.21|38.13|38.25|38.17|38.25|38.17|38.21|38.13|0
1646669520000|2022-03-07 16:12:00|38.26|38.18|38.28|38.2|38.3|38.22|38.25|38.17|10
1646669530000|2022-03-07 16:12:10|38.27|38.19|38.28|38.2|38.3|38.22|38.25|38.17|0
1646669540000|2022-03-07 16:12:20|38.3|38.22|38.25|38.17|38.3|38.22|38.25|38.17|18
1646669550000|2022-03-07 16:12:30|38.26|38.18|38.25|38.17|38.26|38.18|38.25|38.17|5
1646669560000|2022-03-07 16:12:40|38.23|38.15|38.25|38.17|38.26|38.18|38.23|38.15|23
1646669570000|2022-03-07 16:12:50|38.23|38.15|38.26|38.18|38.26|38.18|38.23|38.15|3
1646669580000|2022-03-07 16:13:00|38.25|38.17|38.23|38.15|38.25|38.17|38.23|38.15|4
1646669590000|2022-03-07 16:13:10|38.25|38.17|38.26|38.18|38.26|38.18|38.21|38.13|0
1646669600000|2022-03-07 16:13:20|38.27|38.19|38.27|38.19|38.27|38.19|38.27|38.19|1
1646669610000|2022-03-07 16:13:30|38.26|38.18|38.27|38.19|38.27|38.19|38.26|38.18|20
1646669620000|2022-03-07 16:13:40|38.26|38.18|38.27|38.19|38.27|38.19|38.26|38.18|1
1646669630000|2022-03-07 16:13:50|38.29|38.21|38.42|38.34|38.42|38.34|38.29|38.21|4
1646669640000|2022-03-07 16:14:00|38.4|38.32|38.37|38.29|38.42|38.34|38.37|38.29|10
1646669650000|2022-03-07 16:14:10|38.38|38.3|38.37|38.29|38.41|38.33|38.37|38.29|1
1646669660000|2022-03-07 16:14:20|38.38|38.3|38.37|38.29|38.38|38.3|38.37|38.29|0
1646669670000|2022-03-07 16:14:30|38.34|38.26|38.37|38.29|38.37|38.29|38.34|38.26|13
1646669680000|2022-03-07 16:14:40|38.4|38.32|38.4|38.32|38.4|38.32|38.37|38.29|2
1646669690000|2022-03-07 16:14:50|38.39|38.31|38.37|38.29|38.42|38.34|38.37|38.29|3
1646669700000|2022-03-07 16:15:00|38.4|38.32|38.34|38.26|38.42|38.34|38.34|38.26|5
1646669710000|2022-03-07 16:15:10|38.37|38.29|38.34|38.26|38.37|38.29|38.34|38.26|17
1646669720000|2022-03-07 16:15:20|38.32|38.24|38.31|38.23|38.33|38.25|38.27|38.19|8
1646669730000|2022-03-07 16:15:30|38.3|38.22|38.25|38.17|38.3|38.22|38.25|38.17|0
1646669740000|2022-03-07 16:15:40|38.23|38.15|38.24|38.16|38.26|38.18|38.21|38.13|1
1646669750000|2022-03-07 16:15:50|38.23|38.15|38.26|38.18|38.26|38.18|38.23|38.15|0
1646669760000|2022-03-07 16:16:00|38.24|38.16|38.23|38.15|38.24|38.16|38.21|38.13|15
1646669770000|2022-03-07 16:16:10|38.24|38.16|38.15|38.07|38.24|38.16|38.15|38.07|1
1646669780000|2022-03-07 16:16:20|38.16|38.08|38.14|38.06|38.18|38.1|38.14|38.06|0
1646669790000|2022-03-07 16:16:30|38.16|38.08|38.18|38.1|38.18|38.1|38.15|38.07|19
1646669800000|2022-03-07 16:16:40|38.14|38.06|38.13|38.05|38.14|38.06|38.13|38.05|5
1646669810000|2022-03-07 16:16:50|38.12|38.04|38.11|38.03|38.12|38.04|38.11|38.03|32
1646669820000|2022-03-07 16:17:00|38.07|37.99|38.05|37.97|38.07|37.99|38.02|37.94|50
1646669830000|2022-03-07 16:17:10|38.02|37.94|38.1|38.02|38.1|38.02|38.02|37.94|18
1646669840000|2022-03-07 16:17:20|38.13|38.05|38.11|38.03|38.13|38.05|38.08|38|37
1646669850000|2022-03-07 16:17:30|38.13|38.05|38.08|38|38.13|38.05|38.07|37.99|2
1646669860000|2022-03-07 16:17:40|38.1|38.02|38.07|37.99|38.1|38.02|38.07|37.99|2
1646669870000|2022-03-07 16:17:50|38.06|37.98|38.07|37.99|38.07|37.99|38.06|37.98|2
1646669880000|2022-03-07 16:18:00|38.09|38.01|38.06|37.98|38.09|38.01|38.03|37.95|16
1646669890000|2022-03-07 16:18:10|38.03|37.95|38.06|37.98|38.08|38|38.03|37.95|15
1646669900000|2022-03-07 16:18:20|38.08|38|38.05|37.97|38.08|38|38.05|37.97|71
1646669910000|2022-03-07 16:18:30|38.02|37.94|38.01|37.93|38.02|37.94|37.99|37.91|56
1646669920000|2022-03-07 16:18:40|37.99|37.91|37.99|37.91|38.01|37.93|37.99|37.91|0
1646669930000|2022-03-07 16:18:50|38.01|37.93|38.01|37.93|38.01|37.93|37.98|37.9|1
1646669940000|2022-03-07 16:19:00|38.02|37.94|38.09|38.01|38.09|38.01|38.02|37.94|17
1646669950000|2022-03-07 16:19:10|38.07|37.99|38.04|37.96|38.07|37.99|38.02|37.94|1
1646669960000|2022-03-07 16:19:20|38.03|37.95|38.02|37.94|38.04|37.96|38.02|37.94|0
1646669970000|2022-03-07 16:19:30|38.03|37.95|38.01|37.93|38.04|37.96|37.99|37.91|15
1646669980000|2022-03-07 16:19:40|38|37.92|37.99|37.91|38.01|37.93|37.98|37.9|0
1646669990000|2022-03-07 16:19:50|38|37.92|38.04|37.96|38.04|37.96|38|37.92|0
1646670000000|2022-03-07 16:20:00|38.03|37.95|37.99|37.91|38.04|37.96|37.99|37.91|0
1646670010000|2022-03-07 16:20:10|37.98|37.9|37.99|37.91|37.99|37.91|37.97|37.89|15
1646670020000|2022-03-07 16:20:20|38.04|37.96|38.01|37.93|38.04|37.96|37.99|37.91|11
1646670030000|2022-03-07 16:20:30|37.99|37.91|37.99|37.91|38|37.92|37.97|37.89|19
1646670040000|2022-03-07 16:20:40|38.04|37.96|37.97|37.89|38.04|37.96|37.97|37.89|39
1646670050000|2022-03-07 16:20:50|37.98|37.9|37.99|37.91|37.99|37.91|37.95|37.87|5
1646670060000|2022-03-07 16:21:00|37.98|37.9|37.94|37.86|37.99|37.91|37.94|37.86|25
1646670070000|2022-03-07 16:21:10|37.95|37.87|37.95|37.87|37.95|37.87|37.94|37.86|35
1646670080000|2022-03-07 16:21:20|38|37.92|38|37.92|38.01|37.93|38|37.92|0
1646670090000|2022-03-07 16:21:30|38.01|37.93|38|37.92|38.01|37.93|38|37.92|8
1646670100000|2022-03-07 16:21:40|38.02|37.94|38.1|38.02|38.1|38.02|38.02|37.94|10
1646670110000|2022-03-07 16:21:50|38.07|37.99|38.05|37.97|38.1|38.02|38.05|37.97|13
1646670120000|2022-03-07 16:22:00|38.08|38|38.05|37.97|38.12|38.04|38.05|37.97|11
1646670130000|2022-03-07 16:22:10|38.07|37.99|38.02|37.94|38.07|37.99|38.02|37.94|0
1646670140000|2022-03-07 16:22:20|38.01|37.93|38.05|37.97|38.05|37.97|37.99|37.91|15
1646670150000|2022-03-07 16:22:30|38.07|37.99|38.04|37.96|38.07|37.99|38.04|37.96|1
1646670160000|2022-03-07 16:22:40|38.01|37.93|38|37.92|38.01|37.93|37.99|37.91|7
1646670170000|2022-03-07 16:22:50|37.99|37.91|38.02|37.94|38.02|37.94|37.99|37.91|5
1646670180000|2022-03-07 16:23:00|38.04|37.96|38.05|37.97|38.07|37.99|38.02|37.94|13
1646670190000|2022-03-07 16:23:10|38.02|37.94|38.05|37.97|38.05|37.97|38.02|37.94|2
1646670200000|2022-03-07 16:23:20|||||||||12
1646670210000|2022-03-07 16:23:30|38.03|37.95|38.05|37.97|38.05|37.97|38.03|37.95|5
1646670220000|2022-03-07 16:23:40|38.07|37.99|38.09|38.01|38.09|38.01|38.04|37.96|17
1646670240000|2022-03-07 16:24:00|38.08|38|38.07|37.99|38.09|38.01|38.07|37.99|1
1646670250000|2022-03-07 16:24:10|38.05|37.97|38.07|37.99|38.07|37.99|38.05|37.97|9
1646670260000|2022-03-07 16:24:20|38.04|37.96|38.07|37.99|38.07|37.99|38.04|37.96|7
1646670270000|2022-03-07 16:24:30|38.05|37.97|38.07|37.99|38.07|37.99|38.02|37.94|14
1646670280000|2022-03-07 16:24:40|38.06|37.98|38.12|38.04|38.12|38.04|38.06|37.98|14
1646670290000|2022-03-07 16:24:50|38.15|38.07|38.17|38.09|38.17|38.09|38.15|38.07|7
1646670300000|2022-03-07 16:25:00|38.15|38.07|38.13|38.05|38.15|38.07|38.08|38|32
1646670310000|2022-03-07 16:25:10|38.14|38.06|38.13|38.05|38.15|38.07|38.13|38.05|27
1646670320000|2022-03-07 16:25:20|38.12|38.04|38.1|38.02|38.17|38.09|38.1|38.02|44
1646670330000|2022-03-07 16:25:30|38.12|38.04|38.16|38.08|38.17|38.09|38.12|38.04|22
1646670340000|2022-03-07 16:25:40|38.15|38.07|38.17|38.09|38.19|38.11|38.15|38.07|27
1646670350000|2022-03-07 16:25:50|38.15|38.07|38.14|38.06|38.15|38.07|38.14|38.06|20
1646670360000|2022-03-07 16:26:00|38.18|38.1|38.18|38.1|38.22|38.14|38.18|38.1|17
1646670370000|2022-03-07 16:26:10|38.17|38.09|38.13|38.05|38.17|38.09|38.13|38.05|42
1646670380000|2022-03-07 16:26:20|38.12|38.04|38.15|38.07|38.15|38.07|38.12|38.04|20
1646670390000|2022-03-07 16:26:30|38.14|38.06|38.13|38.05|38.15|38.07|38.13|38.05|26
1646670400000|2022-03-07 16:26:40|38.14|38.06|38.14|38.06|38.16|38.08|38.1|38.02|55
1646670410000|2022-03-07 16:26:50|38.16|38.08|38.12|38.04|38.17|38.09|38.11|38.03|32
1646670420000|2022-03-07 16:27:00|38.15|38.07|38.23|38.15|38.24|38.16|38.15|38.07|51
1646670430000|2022-03-07 16:27:10|38.24|38.16|38.24|38.16|38.24|38.16|38.23|38.15|23
1646670440000|2022-03-07 16:27:20|38.23|38.15|38.18|38.1|38.23|38.15|38.18|38.1|3
1646670450000|2022-03-07 16:27:30|38.2|38.12|38.22|38.14|38.23|38.15|38.19|38.11|63
1646670460000|2022-03-07 16:27:40|38.24|38.16|38.24|38.16|38.29|38.21|38.24|38.16|48
1646670470000|2022-03-07 16:27:50|38.26|38.18|38.23|38.15|38.28|38.2|38.22|38.14|38
1646670480000|2022-03-07 16:28:00|38.22|38.14|38.22|38.14|38.23|38.15|38.22|38.14|42
1646670490000|2022-03-07 16:28:10|38.21|38.13|38.11|38.03|38.21|38.13|38.11|38.03|49
1646670500000|2022-03-07 16:28:20|38.12|38.04|38.13|38.05|38.13|38.05|38.07|37.99|60
1646670510000|2022-03-07 16:28:30|38.14|38.06|38.14|38.06|38.16|38.08|38.13|38.05|24
1646670520000|2022-03-07 16:28:40|38.16|38.08|38.13|38.05|38.16|38.08|38.13|38.05|30
1646670530000|2022-03-07 16:28:50|38.12|38.04|38.09|38.01|38.12|38.04|38.07|37.99|81
1646670540000|2022-03-07 16:29:00|38.12|38.04|38.19|38.11|38.19|38.11|38.08|38|80
1646670550000|2022-03-07 16:29:10|38.18|38.1|38.14|38.06|38.18|38.1|38.14|38.06|33
1646670560000|2022-03-07 16:29:20|38.15|38.07|38.19|38.11|38.19|38.11|38.14|38.06|31
1646670570000|2022-03-07 16:29:30|38.18|38.1|38.19|38.11|38.19|38.11|38.18|38.1|79
1646670580000|2022-03-07 16:29:40|38.2|38.12|38.26|38.18|38.26|38.18|38.19|38.11|29
1646670590000|2022-03-07 16:29:50|38.24|38.16|38.26|38.18|38.29|38.21|38.24|38.16|67
1646670600000|2022-03-07 16:30:00|38.27|38.19|38.2|38.12|38.27|38.19|38.18|38.1|7
1646670610000|2022-03-07 16:30:10|38.19|38.11|38.15|38.07|38.19|38.11|38.14|38.06|4
1646670620000|2022-03-07 16:30:20|38.14|38.06|38.15|38.07|38.19|38.11|38.11|38.03|22
1646670630000|2022-03-07 16:30:30|38.14|38.06|38.2|38.12|38.2|38.12|38.14|38.06|7
1646670640000|2022-03-07 16:30:40|38.19|38.11|38.17|38.09|38.19|38.11|38.14|38.06|2
1646670650000|2022-03-07 16:30:50|38.15|38.07|38.17|38.09|38.19|38.11|38.14|38.06|9
1646670660000|2022-03-07 16:31:00|38.19|38.11|38.18|38.1|38.19|38.11|38.18|38.1|0
1646670670000|2022-03-07 16:31:10|38.16|38.08|38.18|38.1|38.18|38.1|38.16|38.08|14
1646670680000|2022-03-07 16:31:20|38.2|38.12|38.23|38.15|38.23|38.15|38.18|38.1|8
1646670690000|2022-03-07 16:31:30|38.24|38.16|38.24|38.16|38.29|38.21|38.23|38.15|26
1646670700000|2022-03-07 16:31:40|38.26|38.18|38.26|38.18|38.26|38.18|38.23|38.15|18
1646670710000|2022-03-07 16:31:50|38.29|38.21|38.34|38.26|38.37|38.29|38.29|38.21|11
1646670720000|2022-03-07 16:32:00|38.36|38.28|38.28|38.2|38.36|38.28|38.28|38.2|13
1646670730000|2022-03-07 16:32:10|38.3|38.22|38.31|38.23|38.31|38.23|38.3|38.22|27
1646670740000|2022-03-07 16:32:20|38.3|38.22|38.31|38.23|38.34|38.26|38.28|38.2|10
1646670750000|2022-03-07 16:32:30|38.32|38.24|38.27|38.19|38.34|38.26|38.24|38.16|3
1646670760000|2022-03-07 16:32:40|38.3|38.22|38.25|38.17|38.3|38.22|38.24|38.16|8
1646670770000|2022-03-07 16:32:50|38.29|38.21|38.27|38.19|38.3|38.22|38.26|38.18|9
1646670780000|2022-03-07 16:33:00|38.29|38.21|38.27|38.19|38.3|38.22|38.24|38.16|0
1646670790000|2022-03-07 16:33:10|38.32|38.24|38.29|38.21|38.32|38.24|38.29|38.21|6
1646670800000|2022-03-07 16:33:20|38.32|38.24|38.32|38.24|38.34|38.26|38.29|38.21|6
1646670810000|2022-03-07 16:33:30|38.3|38.22|38.27|38.19|38.3|38.22|38.26|38.18|12
1646670820000|2022-03-07 16:33:40|38.26|38.18|38.27|38.19|38.29|38.21|38.26|38.18|0
1646670830000|2022-03-07 16:33:50|38.29|38.21|38.26|38.18|38.29|38.21|38.26|38.18|2
1646670840000|2022-03-07 16:34:00|38.24|38.16|38.21|38.13|38.24|38.16|38.2|38.12|9
1646670850000|2022-03-07 16:34:10|38.22|38.14|38.21|38.13|38.24|38.16|38.19|38.11|2
1646670860000|2022-03-07 16:34:20|38.22|38.14|38.24|38.16|38.24|38.16|38.21|38.13|0
1646670870000|2022-03-07 16:34:30|38.22|38.14|38.24|38.16|38.25|38.17|38.22|38.14|0
1646670880000|2022-03-07 16:34:40|38.25|38.17|38.22|38.14|38.25|38.17|38.22|38.14|5
1646670890000|2022-03-07 16:34:50|38.23|38.15|38.23|38.15|38.26|38.18|38.2|38.12|42
1646670900000|2022-03-07 16:35:00|38.21|38.13|38.27|38.19|38.27|38.19|38.2|38.12|3
1646670910000|2022-03-07 16:35:10|38.28|38.2|38.29|38.21|38.29|38.21|38.25|38.17|6
1646670920000|2022-03-07 16:35:20|38.28|38.2|38.29|38.21|38.29|38.21|38.28|38.2|0
1646670930000|2022-03-07 16:35:30|38.26|38.18|38.28|38.2|38.3|38.22|38.26|38.18|3
1646670940000|2022-03-07 16:35:40|38.29|38.21|38.38|38.3|38.38|38.3|38.29|38.21|2
1646670950000|2022-03-07 16:35:50|38.36|38.28|38.42|38.34|38.44|38.36|38.36|38.28|2
1646670960000|2022-03-07 16:36:00|38.44|38.36|38.52|38.44|38.54|38.46|38.42|38.34|2
1646670970000|2022-03-07 16:36:10|38.55|38.47|38.54|38.46|38.6|38.52|38.54|38.46|13
1646670980000|2022-03-07 16:36:20|38.51|38.43|38.48|38.4|38.56|38.48|38.48|38.4|2
1646670990000|2022-03-07 16:36:30|38.46|38.38|38.46|38.38|38.51|38.43|38.44|38.36|0
1646671000000|2022-03-07 16:36:40|38.49|38.41|38.49|38.41|38.49|38.41|38.47|38.39|3
1646671010000|2022-03-07 16:36:50|38.47|38.39|38.44|38.36|38.49|38.41|38.43|38.35|3
1646671020000|2022-03-07 16:37:00|38.41|38.33|38.44|38.36|38.44|38.36|38.4|38.32|2
1646671030000|2022-03-07 16:37:10|38.46|38.38|38.44|38.36|38.46|38.38|38.44|38.36|0
1646671040000|2022-03-07 16:37:20|38.46|38.38|38.48|38.4|38.48|38.4|38.46|38.38|0
1646671050000|2022-03-07 16:37:30|38.46|38.38|38.48|38.4|38.5|38.42|38.46|38.38|2
1646671060000|2022-03-07 16:37:40|38.5|38.42|38.48|38.4|38.5|38.42|38.48|38.4|0
1646671070000|2022-03-07 16:37:50|38.47|38.39|38.48|38.4|38.48|38.4|38.44|38.36|0
1646671080000|2022-03-07 16:38:00|38.45|38.37|38.48|38.4|38.48|38.4|38.45|38.37|2
1646671090000|2022-03-07 16:38:10|38.45|38.37|38.45|38.37|38.45|38.37|38.45|38.37|0
1646671100000|2022-03-07 16:38:20|38.44|38.36|38.43|38.35|38.44|38.36|38.39|38.31|0
1646671110000|2022-03-07 16:38:30|38.41|38.33|38.43|38.35|38.43|38.35|38.41|38.33|0
1646671120000|2022-03-07 16:38:40|38.4|38.32|38.39|38.31|38.43|38.35|38.39|38.31|3
1646671130000|2022-03-07 16:38:50|38.42|38.34|38.43|38.35|38.43|38.35|38.39|38.31|1
1646671150000|2022-03-07 16:39:10|38.42|38.34|38.39|38.31|38.43|38.35|38.39|38.31|0
1646671160000|2022-03-07 16:39:20|38.41|38.33|38.41|38.33|38.43|38.35|38.39|38.31|11
1646671170000|2022-03-07 16:39:30|38.43|38.35|38.54|38.46|38.54|38.46|38.43|38.35|31
1646671190000|2022-03-07 16:39:50|38.56|38.48|38.56|38.48|38.59|38.51|38.54|38.46|0
1646671200000|2022-03-07 16:40:00|38.57|38.49|38.7|38.62|38.77|38.69|38.57|38.49|31
1646671210000|2022-03-07 16:40:10|38.68|38.6|38.76|38.68|38.76|38.68|38.66|38.58|0
1646671220000|2022-03-07 16:40:20|38.81|38.73|38.76|38.68|38.84|38.76|38.76|38.68|6
1646671230000|2022-03-07 16:40:30|38.79|38.71|38.76|38.68|38.81|38.73|38.73|38.65|8
1646671240000|2022-03-07 16:40:40|38.74|38.66|38.76|38.68|38.76|38.68|38.71|38.63|0
1646671250000|2022-03-07 16:40:50|38.79|38.71|38.77|38.69|38.82|38.74|38.73|38.65|2
1646671260000|2022-03-07 16:41:00|38.76|38.68|38.7|38.62|38.76|38.68|38.69|38.61|0
1646671270000|2022-03-07 16:41:10|38.71|38.63|38.72|38.64|38.73|38.65|38.7|38.62|0
1646671280000|2022-03-07 16:41:20|38.7|38.62|38.7|38.62|38.71|38.63|38.69|38.61|0
1646671290000|2022-03-07 16:41:30|38.69|38.61|38.64|38.56|38.72|38.64|38.64|38.56|1
1646671300000|2022-03-07 16:41:40|38.66|38.58|38.63|38.55|38.69|38.61|38.59|38.51|1
1646671310000|2022-03-07 16:41:50|38.61|38.53|38.6|38.52|38.61|38.53|38.58|38.5|5
1646671320000|2022-03-07 16:42:00|38.58|38.5|38.58|38.5|38.61|38.53|38.58|38.5|3
1646671330000|2022-03-07 16:42:10|38.61|38.53|38.56|38.48|38.63|38.55|38.56|38.48|1
1646671340000|2022-03-07 16:42:20|38.57|38.49|38.57|38.49|38.57|38.49|38.55|38.47|2
1646671350000|2022-03-07 16:42:30|38.56|38.48|38.57|38.49|38.58|38.5|38.55|38.47|0
1646671360000|2022-03-07 16:42:40|38.58|38.5|38.6|38.52|38.6|38.52|38.56|38.48|0
1646671370000|2022-03-07 16:42:50|38.57|38.49|38.6|38.52|38.62|38.54|38.56|38.48|3
1646671380000|2022-03-07 16:43:00|38.62|38.54|38.64|38.56|38.67|38.59|38.62|38.54|2
1646671390000|2022-03-07 16:43:10|38.63|38.55|38.6|38.52|38.63|38.55|38.56|38.48|4
1646671400000|2022-03-07 16:43:20|38.61|38.53|38.55|38.47|38.63|38.55|38.53|38.45|6
1646671410000|2022-03-07 16:43:30|38.57|38.49|38.6|38.52|38.6|38.52|38.55|38.47|0
1646671420000|2022-03-07 16:43:40|38.61|38.53|38.59|38.51|38.62|38.54|38.56|38.48|0
1646671430000|2022-03-07 16:43:50|38.6|38.52|38.59|38.51|38.62|38.54|38.57|38.49|2
1646671440000|2022-03-07 16:44:00|38.6|38.52|38.57|38.49|38.62|38.54|38.56|38.48|0
1646671450000|2022-03-07 16:44:10|38.58|38.5|38.56|38.48|38.6|38.52|38.55|38.47|4
1646671460000|2022-03-07 16:44:20|38.57|38.49|38.61|38.53|38.61|38.53|38.57|38.49|0
1646671470000|2022-03-07 16:44:30|38.6|38.52|38.6|38.52|38.63|38.55|38.6|38.52|2
1646671480000|2022-03-07 16:44:40|38.61|38.53|38.59|38.51|38.63|38.55|38.59|38.51|6
1646671490000|2022-03-07 16:44:50|38.56|38.48|38.59|38.51|38.6|38.52|38.56|38.48|20
1646671500000|2022-03-07 16:45:00|38.6|38.52|38.56|38.48|38.6|38.52|38.54|38.46|3
1646671510000|2022-03-07 16:45:10|38.57|38.49|38.6|38.52|38.61|38.53|38.57|38.49|6
1646671520000|2022-03-07 16:45:20|38.58|38.5|38.56|38.48|38.58|38.5|38.56|38.48|0
1646671530000|2022-03-07 16:45:30|38.55|38.47|38.54|38.46|38.58|38.5|38.52|38.44|4
1646671540000|2022-03-07 16:45:40|38.52|38.44|38.46|38.38|38.54|38.46|38.45|38.37|3
1646671550000|2022-03-07 16:45:50|38.45|38.37|38.41|38.33|38.45|38.37|38.41|38.33|31
1646671560000|2022-03-07 16:46:00|38.44|38.36|38.44|38.36|38.44|38.36|38.43|38.35|0
1646671570000|2022-03-07 16:46:10|38.41|38.33|38.4|38.32|38.43|38.35|38.4|38.32|1
1646671580000|2022-03-07 16:46:20|38.41|38.33|38.41|38.33|38.43|38.35|38.4|38.32|0
1646671590000|2022-03-07 16:46:30|38.4|38.32|38.34|38.26|38.41|38.33|38.34|38.26|1
1646671600000|2022-03-07 16:46:40|38.32|38.24|38.37|38.29|38.4|38.32|38.32|38.24|18
1646671610000|2022-03-07 16:46:50|38.35|38.27|38.38|38.3|38.4|38.32|38.32|38.24|3
1646671620000|2022-03-07 16:47:00|38.4|38.32|38.29|38.21|38.4|38.32|38.29|38.21|4
1646671630000|2022-03-07 16:47:10|38.32|38.24|38.29|38.21|38.32|38.24|38.26|38.18|2
1646671640000|2022-03-07 16:47:20|38.28|38.2|38.28|38.2|38.32|38.24|38.28|38.2|0
1646671650000|2022-03-07 16:47:30|38.26|38.18|38.28|38.2|38.32|38.24|38.23|38.15|5
1646671660000|2022-03-07 16:47:40|38.25|38.17|38.25|38.17|38.28|38.2|38.25|38.17|27
1646671670000|2022-03-07 16:47:50|38.27|38.19|38.27|38.19|38.28|38.2|38.25|38.17|0
1646671680000|2022-03-07 16:48:00|38.28|38.2|38.3|38.22|38.33|38.25|38.27|38.19|5
1646671690000|2022-03-07 16:48:10|38.32|38.24|38.3|38.22|38.33|38.25|38.29|38.21|7
1646671700000|2022-03-07 16:48:20|38.32|38.24|38.39|38.31|38.39|38.31|38.3|38.22|0
1646671710000|2022-03-07 16:48:30|38.38|38.3|38.38|38.3|38.39|38.31|38.35|38.27|0
1646671720000|2022-03-07 16:48:40|38.37|38.29|38.37|38.29|38.39|38.31|38.37|38.29|5
1646671730000|2022-03-07 16:48:50|38.35|38.27|38.32|38.24|38.38|38.3|38.32|38.24|1
1646671740000|2022-03-07 16:49:00|38.33|38.25|38.38|38.3|38.39|38.31|38.33|38.25|0
1646671750000|2022-03-07 16:49:10|38.39|38.31|38.38|38.3|38.44|38.36|38.38|38.3|0
1646671760000|2022-03-07 16:49:20|38.39|38.31|38.39|38.31|38.39|38.31|38.37|38.29|1
1646671770000|2022-03-07 16:49:30|38.41|38.33|38.42|38.34|38.42|38.34|38.38|38.3|1
1646671780000|2022-03-07 16:49:40|38.44|38.36|38.4|38.32|38.44|38.36|38.4|38.32|2
1646671790000|2022-03-07 16:49:50|38.41|38.33|38.4|38.32|38.41|38.33|38.38|38.3|20
1646671800000|2022-03-07 16:50:00|38.38|38.3|38.46|38.38|38.46|38.38|38.38|38.3|0
1646671810000|2022-03-07 16:50:10|38.43|38.35|38.45|38.37|38.46|38.38|38.43|38.35|1
1646671820000|2022-03-07 16:50:20|38.46|38.38|38.45|38.37|38.46|38.38|38.43|38.35|0
1646671830000|2022-03-07 16:50:30|38.43|38.35|38.41|38.33|38.45|38.37|38.38|38.3|2
1646671840000|2022-03-07 16:50:40|38.42|38.34|38.42|38.34|38.42|38.34|38.42|38.34|0
1646671850000|2022-03-07 16:50:50|38.4|38.32|38.42|38.34|38.42|38.34|38.39|38.31|0
1646671860000|2022-03-07 16:51:00|38.4|38.32|38.47|38.39|38.49|38.41|38.4|38.32|1
1646671870000|2022-03-07 16:51:10|38.49|38.41|38.5|38.42|38.5|38.42|38.47|38.39|0
1646671880000|2022-03-07 16:51:20|38.48|38.4|38.55|38.47|38.55|38.47|38.48|38.4|1
1646671890000|2022-03-07 16:51:30|38.53|38.45|38.47|38.39|38.53|38.45|38.47|38.39|0
1646671900000|2022-03-07 16:51:40|38.45|38.37|38.5|38.42|38.5|38.42|38.45|38.37|6
1646671910000|2022-03-07 16:51:50|38.47|38.39|38.5|38.42|38.5|38.42|38.47|38.39|0
1646671920000|2022-03-07 16:52:00|38.48|38.4|38.51|38.43|38.51|38.43|38.47|38.39|0
1646671930000|2022-03-07 16:52:10|38.53|38.45|38.47|38.39|38.53|38.45|38.47|38.39|0
1646671940000|2022-03-07 16:52:20|38.48|38.4|38.45|38.37|38.5|38.42|38.45|38.37|0
1646671950000|2022-03-07 16:52:30|38.46|38.38|38.44|38.36|38.46|38.38|38.41|38.33|0
1646671960000|2022-03-07 16:52:40|38.45|38.37|38.45|38.37|38.45|38.37|38.44|38.36|0
1646671970000|2022-03-07 16:52:50|38.44|38.36|38.43|38.35|38.44|38.36|38.43|38.35|0
1646671980000|2022-03-07 16:53:00|38.44|38.36|38.44|38.36|38.47|38.39|38.44|38.36|3
1646671990000|2022-03-07 16:53:10|38.45|38.37|38.44|38.36|38.45|38.37|38.43|38.35|0
1646672000000|2022-03-07 16:53:20|38.45|38.37|38.44|38.36|38.45|38.37|38.44|38.36|0
1646672010000|2022-03-07 16:53:30|38.43|38.35|38.43|38.35|38.43|38.35|38.43|38.35|0
1646672020000|2022-03-07 16:53:40|38.41|38.33|38.38|38.3|38.41|38.33|38.38|38.3|11
1646672030000|2022-03-07 16:53:50|38.37|38.29|38.37|38.29|38.39|38.31|38.37|38.29|25
1646672040000|2022-03-07 16:54:00|38.4|38.32|38.42|38.34|38.43|38.35|38.4|38.32|7
1646672050000|2022-03-07 16:54:10|38.45|38.37|38.42|38.34|38.45|38.37|38.42|38.34|7
1646672060000|2022-03-07 16:54:20|38.41|38.33|38.41|38.33|38.41|38.33|38.39|38.31|2
1646672070000|2022-03-07 16:54:30|38.42|38.34|38.41|38.33|38.42|38.34|38.39|38.31|0
1646672080000|2022-03-07 16:54:40|38.42|38.34|38.44|38.36|38.45|38.37|38.42|38.34|15
1646672090000|2022-03-07 16:54:50|38.45|38.37|38.44|38.36|38.45|38.37|38.44|38.36|0
1646672100000|2022-03-07 16:55:00|38.45|38.37|38.44|38.36|38.45|38.37|38.43|38.35|10
1646672110000|2022-03-07 16:55:10|38.45|38.37|38.45|38.37|38.45|38.37|38.43|38.35|0
1646672120000|2022-03-07 16:55:20|38.44|38.36|38.46|38.38|38.48|38.4|38.44|38.36|34
1646672130000|2022-03-07 16:55:30|38.48|38.4|38.44|38.36|38.48|38.4|38.43|38.35|0
1646672140000|2022-03-07 16:55:40|38.46|38.38|38.49|38.41|38.49|38.41|38.44|38.36|0
1646672150000|2022-03-07 16:55:50|38.51|38.43|38.49|38.41|38.51|38.43|38.49|38.41|2
1646672160000|2022-03-07 16:56:00|38.5|38.42|38.52|38.44|38.57|38.49|38.5|38.42|3
1646672170000|2022-03-07 16:56:10|38.5|38.42|38.5|38.42|38.5|38.42|38.47|38.39|3
1646672180000|2022-03-07 16:56:20|38.52|38.44|38.5|38.42|38.52|38.44|38.5|38.42|0
1646672190000|2022-03-07 16:56:30|38.47|38.39|38.5|38.42|38.5|38.42|38.47|38.39|0
1646672200000|2022-03-07 16:56:40|38.52|38.44|38.52|38.44|38.52|38.44|38.5|38.42|0
1646672210000|2022-03-07 16:56:50|38.53|38.45|38.55|38.47|38.57|38.49|38.53|38.45|0
1646672220000|2022-03-07 16:57:00|38.52|38.44|38.52|38.44|38.52|38.44|38.52|38.44|0
1646672230000|2022-03-07 16:57:10|38.53|38.45|38.55|38.47|38.55|38.47|38.53|38.45|0
1646672240000|2022-03-07 16:57:20|38.57|38.49|38.55|38.47|38.57|38.49|38.55|38.47|0
1646672260000|2022-03-07 16:57:40|38.57|38.49|38.57|38.49|38.57|38.49|38.57|38.49|0
1646672270000|2022-03-07 16:57:50|38.55|38.47|38.55|38.47|38.57|38.49|38.55|38.47|0
1646672280000|2022-03-07 16:58:00|38.53|38.45|38.51|38.43|38.53|38.45|38.51|38.43|0
1646672290000|2022-03-07 16:58:10|38.49|38.41|38.52|38.44|38.52|38.44|38.49|38.41|0
1646672300000|2022-03-07 16:58:20|38.63|38.38|38.57|38.49|38.65|38.49|38.54|38.38|0
1646672310000|2022-03-07 16:58:30|38.55|38.47|38.57|38.49|38.57|38.49|38.54|38.46|0
1646672320000|2022-03-07 16:58:40|38.55|38.47|38.59|38.51|38.59|38.51|38.55|38.47|0
1646672330000|2022-03-07 16:58:50|38.55|38.47|38.59|38.51|38.59|38.51|38.55|38.47|0
1646672340000|2022-03-07 16:59:00|38.6|38.52|38.62|38.54|38.62|38.54|38.6|38.52|3
1646672350000|2022-03-07 16:59:10|38.73|38.48|38.65|38.57|38.73|38.59|38.65|38.48|8
1646672360000|2022-03-07 16:59:20|38.76|38.51|38.67|38.59|38.76|38.6|38.67|38.51|2
1646672370000|2022-03-07 16:59:30|38.68|38.6|38.68|38.6|38.7|38.62|38.66|38.58|6
1646672380000|2022-03-07 16:59:40|38.7|38.62|38.64|38.56|38.75|38.62|38.62|38.5|3
1646672390000|2022-03-07 16:59:50|38.73|38.48|38.65|38.57|38.75|38.59|38.65|38.48|0
1646672400000|2022-03-07 17:00:00|38.69|38.61|38.65|38.57|38.78|38.62|38.64|38.48|3
1646672410000|2022-03-07 17:00:10|38.68|38.6|38.67|38.59|38.68|38.6|38.67|38.59|2
1646672420000|2022-03-07 17:00:20|38.65|38.57|38.7|38.62|38.71|38.63|38.65|38.57|6
1646672430000|2022-03-07 17:00:30|38.66|38.58|38.66|38.58|38.73|38.59|38.63|38.48|6
1646672440000|2022-03-07 17:00:40|38.65|38.57|38.68|38.6|38.7|38.62|38.65|38.57|12
1646672450000|2022-03-07 17:00:50|38.67|38.59|38.68|38.6|38.73|38.65|38.67|38.59|33
1646672460000|2022-03-07 17:01:00|38.71|38.63|38.78|38.7|38.79|38.71|38.71|38.54|8
1646672470000|2022-03-07 17:01:10|38.76|38.68|38.73|38.65|38.85|38.68|38.73|38.6|0
1646672480000|2022-03-07 17:01:20|38.71|38.63|38.67|38.59|38.71|38.63|38.67|38.59|1
1646672490000|2022-03-07 17:01:30|38.69|38.61|38.66|38.58|38.71|38.63|38.66|38.58|1
1646672500000|2022-03-07 17:01:40|38.73|38.65|38.68|38.6|38.73|38.65|38.68|38.6|1
1646672510000|2022-03-07 17:01:50|38.7|38.62|38.71|38.63|38.71|38.63|38.68|38.6|11
1646672520000|2022-03-07 17:02:00|38.72|38.64|38.71|38.63|38.76|38.68|38.71|38.63|15
1646672530000|2022-03-07 17:02:10|38.72|38.64|38.76|38.68|38.78|38.7|38.71|38.63|1
1646672540000|2022-03-07 17:02:20|38.73|38.65|38.73|38.65|38.73|38.65|38.73|38.65|0
1646672550000|2022-03-07 17:02:30|38.76|38.68|38.86|38.78|38.89|38.81|38.76|38.68|1
1646672560000|2022-03-07 17:02:40|38.84|38.76|38.89|38.81|38.89|38.81|38.84|38.76|0
1646672570000|2022-03-07 17:02:50|38.93|38.85|38.93|38.85|38.93|38.85|38.92|38.84|0
1646672580000|2022-03-07 17:03:00|38.92|38.84|38.86|38.78|38.92|38.84|38.86|38.78|3
1646672590000|2022-03-07 17:03:10|38.84|38.76|38.84|38.76|38.87|38.79|38.84|38.76|1
1646672600000|2022-03-07 17:03:20|38.86|38.78|38.92|38.67|38.94|38.78|38.86|38.67|0
1646672610000|2022-03-07 17:03:30|38.83|38.75|38.86|38.78|38.95|38.8|38.83|38.67|23
1646672620000|2022-03-07 17:03:40|38.85|38.77|38.87|38.79|38.98|38.83|38.85|38.73|8
1646672630000|2022-03-07 17:03:50|38.85|38.77|38.89|38.81|38.98|38.82|38.85|38.73|3
1646672640000|2022-03-07 17:04:00|38.85|38.77|38.88|38.8|38.9|38.82|38.85|38.77|5
1646672650000|2022-03-07 17:04:10|38.89|38.81|38.9|38.65|38.95|38.81|38.82|38.65|4
1646672660000|2022-03-07 17:04:20|38.92|38.67|38.93|38.68|38.93|38.76|38.82|38.65|5
1646672670000|2022-03-07 17:04:30|38.85|38.77|38.9|38.82|38.98|38.84|38.85|38.73|7
1646672680000|2022-03-07 17:04:40|38.94|38.86|38.94|38.86|38.94|38.86|38.94|38.86|0
1646672690000|2022-03-07 17:04:50|38.9|38.82|38.94|38.86|38.94|38.86|38.9|38.82|0
1646672700000|2022-03-07 17:05:00|38.95|38.87|39.03|38.78|39.03|38.87|38.95|38.78|2
1646672710000|2022-03-07 17:05:10|38.95|38.87|38.89|38.81|38.95|38.87|38.89|38.81|3
1646672720000|2022-03-07 17:05:20|38.88|38.8|38.86|38.78|38.88|38.8|38.86|38.78|0
1646672730000|2022-03-07 17:05:30|38.87|38.79|38.94|38.86|39|38.86|38.87|38.75|0
1646672740000|2022-03-07 17:05:40|39.02|38.77|38.92|38.84|39.02|38.85|38.88|38.72|2
1646672750000|2022-03-07 17:05:50|38.94|38.86|38.95|38.87|38.96|38.88|38.94|38.86|0
1646672760000|2022-03-07 17:06:00|38.94|38.86|39.08|38.83|39.08|38.89|38.94|38.83|0
1646672770000|2022-03-07 17:06:10|39.1|38.85|39.08|38.83|39.12|38.87|39.08|38.83|1
1646672780000|2022-03-07 17:06:20|39.1|38.85|39.08|38.83|39.1|38.85|39.08|38.83|0
1646672790000|2022-03-07 17:06:30|39.06|38.81|38.95|38.87|39.08|38.93|38.95|38.81|0
1646672800000|2022-03-07 17:06:40|38.99|38.91|38.97|38.89|39.08|38.91|38.97|38.83|0
1646672810000|2022-03-07 17:06:50|38.95|38.87|38.89|38.81|38.95|38.87|38.86|38.7|1
1646672820000|2022-03-07 17:07:00|38.87|38.79|38.9|38.82|38.9|38.82|38.87|38.79|0
1646672830000|2022-03-07 17:07:10|38.92|38.84|38.97|38.89|38.98|38.9|38.9|38.82|1
1646672840000|2022-03-07 17:07:20|38.95|38.87|38.95|38.87|38.98|38.87|38.9|38.73|2
1646672850000|2022-03-07 17:07:30|39.03|38.78|38.9|38.82|39.03|38.87|38.9|38.78|1
1646672860000|2022-03-07 17:07:40|38.88|38.8|38.93|38.85|38.95|38.87|38.88|38.8|1
1646672870000|2022-03-07 17:07:50|38.9|38.82|38.95|38.87|38.95|38.87|38.9|38.82|0
1646672890000|2022-03-07 17:08:10|38.97|38.89|38.97|38.89|38.97|38.89|38.97|38.89|0
1646672910000|2022-03-07 17:08:30|38.95|38.87|38.9|38.82|38.95|38.87|38.9|38.82|0
1646672920000|2022-03-07 17:08:40|38.93|38.85|38.88|38.8|38.98|38.87|38.88|38.73|0
1646672930000|2022-03-07 17:08:50|38.9|38.82|38.9|38.82|38.9|38.82|38.9|38.82|0
1646672940000|2022-03-07 17:09:00|38.92|38.84|38.98|38.9|39.03|38.92|38.92|38.78|0
1646672950000|2022-03-07 17:09:10|39|38.92|38.95|38.87|39|38.92|38.95|38.87|0
1646672960000|2022-03-07 17:09:20|38.9|38.82|38.9|38.82|38.9|38.82|38.9|38.82|0
1646672970000|2022-03-07 17:09:30|38.98|38.73|38.9|38.82|38.98|38.82|38.87|38.73|0
1646672990000|2022-03-07 17:09:50|38.88|38.8|38.88|38.8|38.88|38.8|38.88|38.8|0
1646673000000|2022-03-07 17:10:00|38.9|38.82|38.9|38.82|38.9|38.82|38.87|38.79|1
1646673010000|2022-03-07 17:10:10|38.87|38.79|38.88|38.8|38.9|38.82|38.87|38.79|0
1646673020000|2022-03-07 17:10:20|38.9|38.82|38.92|38.84|38.93|38.85|38.9|38.82|0
1646673030000|2022-03-07 17:10:30|38.9|38.82|38.87|38.79|38.9|38.82|38.87|38.79|0
1646673040000|2022-03-07 17:10:40|38.85|38.77|38.89|38.81|38.93|38.81|38.85|38.68|1
1646673050000|2022-03-07 17:10:50|38.85|38.77|38.82|38.74|38.93|38.77|38.81|38.68|0
1646673060000|2022-03-07 17:11:00|38.81|38.73|38.84|38.76|38.84|38.76|38.81|38.73|0
1646673070000|2022-03-07 17:11:10|38.93|38.68|38.84|38.76|38.93|38.76|38.84|38.68|0
1646673080000|2022-03-07 17:11:20|38.93|38.68|38.89|38.81|38.93|38.81|38.87|38.68|0
1646673090000|2022-03-07 17:11:30|38.9|38.82|38.89|38.81|38.9|38.82|38.89|38.81|0
1646673100000|2022-03-07 17:11:40|38.95|38.7|38.95|38.7|38.95|38.7|38.95|38.7|0
1646673120000|2022-03-07 17:12:00|38.97|38.72|38.97|38.72|38.97|38.72|38.95|38.7|0
1646673130000|2022-03-07 17:12:10|38.88|38.8|38.95|38.7|38.97|38.8|38.88|38.7|0
1646673140000|2022-03-07 17:12:20|38.86|38.78|38.86|38.78|38.86|38.78|38.86|38.78|0
1646673150000|2022-03-07 17:12:30|38.95|38.7|38.95|38.7|38.95|38.7|38.95|38.7|0
1646673160000|2022-03-07 17:12:40|38.93|38.68|38.93|38.68|38.93|38.68|38.93|38.68|0
1646673170000|2022-03-07 17:12:50|38.95|38.7|39|38.75|39|38.83|38.91|38.7|0
1646673180000|2022-03-07 17:13:00|38.98|38.73|38.89|38.81|38.98|38.81|38.89|38.73|0
1646673190000|2022-03-07 17:13:10|38.87|38.79|38.89|38.81|38.89|38.81|38.87|38.79|0
1646673200000|2022-03-07 17:13:20|38.87|38.79|38.85|38.77|38.87|38.79|38.84|38.76|0
1646673210000|2022-03-07 17:13:30|38.87|38.79|38.84|38.76|38.98|38.82|38.84|38.73|0
1646673220000|2022-03-07 17:13:40|38.85|38.77|38.84|38.76|38.87|38.79|38.84|38.76|0
1646673230000|2022-03-07 17:13:50|38.85|38.77|38.87|38.79|38.87|38.79|38.85|38.77|0
1646673240000|2022-03-07 17:14:00|38.89|38.81|39.03|38.78|39.03|38.87|38.89|38.73|0
1646673250000|2022-03-07 17:14:10|38.92|38.84|38.98|38.73|39.03|38.86|38.92|38.73|0
1646673260000|2022-03-07 17:14:20|39.02|38.77|38.95|38.87|39.02|38.87|38.95|38.77|0
1646673270000|2022-03-07 17:14:30|38.9|38.82|38.93|38.85|38.95|38.87|38.9|38.82|0
1646673280000|2022-03-07 17:14:40|38.95|38.87|38.95|38.87|38.95|38.87|38.95|38.87|0
1646673290000|2022-03-07 17:14:50|39.03|38.78|39|38.75|39.03|38.87|38.92|38.75|0
1646673300000|2022-03-07 17:15:00|38.92|38.84|38.89|38.81|38.94|38.86|38.86|38.78|0
1646673310000|2022-03-07 17:15:10|38.87|38.79|38.86|38.78|38.87|38.79|38.86|38.78|0
1646673320000|2022-03-07 17:15:20|38.87|38.79|38.81|38.73|38.95|38.79|38.81|38.68|2
1646673330000|2022-03-07 17:15:30|38.82|38.74|38.92|38.67|38.92|38.76|38.81|38.67|0
1646673340000|2022-03-07 17:15:40|38.84|38.76|38.84|38.76|38.92|38.78|38.82|38.67|0
1646673350000|2022-03-07 17:15:50|38.82|38.74|38.79|38.71|38.84|38.74|38.76|38.59|15
1646673360000|2022-03-07 17:16:00|38.81|38.73|38.84|38.76|38.92|38.76|38.81|38.64|1
1646673370000|2022-03-07 17:16:10|38.81|38.73|38.76|38.68|38.9|38.73|38.76|38.65|1
1646673380000|2022-03-07 17:16:20|38.87|38.62|38.83|38.75|38.87|38.75|38.76|38.6|1
1646673390000|2022-03-07 17:16:30|38.84|38.76|38.78|38.7|38.84|38.76|38.78|38.7|1
1646673400000|2022-03-07 17:16:40|38.87|38.62|38.87|38.62|38.89|38.75|38.78|38.62|0
1646673410000|2022-03-07 17:16:50|38.78|38.7|38.92|38.67|38.92|38.76|38.78|38.62|0
1646673420000|2022-03-07 17:17:00|38.84|38.76|38.91|38.83|38.97|38.85|38.84|38.72|0
1646673430000|2022-03-07 17:17:10|38.93|38.85|38.97|38.72|38.97|38.85|38.91|38.72|0
1646673450000|2022-03-07 17:17:30|38.91|38.83|39.02|38.77|39.02|38.85|38.91|38.77|0
1646673460000|2022-03-07 17:17:40|39.04|38.79|39.06|38.81|39.06|38.81|39.02|38.77|2
1646673470000|2022-03-07 17:17:50|39.02|38.77|38.93|38.85|39.02|38.85|38.91|38.75|0
1646673480000|2022-03-07 17:18:00|38.91|38.83|38.92|38.84|39.02|38.89|38.91|38.71|1
1646673490000|2022-03-07 17:18:10|38.95|38.87|38.92|38.84|38.95|38.87|38.9|38.82|0
1646673500000|2022-03-07 17:18:20|38.97|38.89|38.92|38.84|39.06|38.89|38.92|38.81|2
1646673510000|2022-03-07 17:18:30|38.93|38.85|38.97|38.89|38.97|38.89|38.93|38.85|0
1646673520000|2022-03-07 17:18:40|38.98|38.9|38.97|38.89|38.98|38.9|38.97|38.89|2
1646673530000|2022-03-07 17:18:50|39.04|38.79|38.95|38.87|39.04|38.87|38.92|38.79|1
1646673540000|2022-03-07 17:19:00|38.96|38.88|38.98|38.9|38.98|38.9|38.92|38.84|1
1646673550000|2022-03-07 17:19:10|38.97|38.89|39|38.92|39|38.92|38.97|38.89|0
1646673560000|2022-03-07 17:19:20|39.08|38.83|39|38.92|39.08|38.92|39|38.83|0
1646673570000|2022-03-07 17:19:30|39.08|38.83|39|38.92|39.08|38.92|39|38.83|0
1646673580000|2022-03-07 17:19:40|39.08|38.83|39.08|38.83|39.08|38.92|38.99|38.83|0
1646673590000|2022-03-07 17:19:50|38.99|38.91|38.99|38.91|39.08|38.91|38.97|38.83|0
1646673600000|2022-03-07 17:20:00|38.97|38.89|38.99|38.91|39.05|38.91|38.97|38.8|0
1646673610000|2022-03-07 17:20:10|39.08|38.83|39.08|38.83|39.08|38.92|39|38.83|0
1646673620000|2022-03-07 17:20:20|39|38.92|38.97|38.89|39.08|38.92|38.97|38.8|0
1646673630000|2022-03-07 17:20:30|39.05|38.8|39.03|38.78|39.05|38.89|38.97|38.78|0
1646673640000|2022-03-07 17:20:40|39.05|38.8|38.99|38.91|39.05|38.91|38.99|38.8|0
1646673650000|2022-03-07 17:20:50|39.02|38.94|39.03|38.95|39.05|38.97|39.02|38.94|2
1646673660000|2022-03-07 17:21:00|39.05|38.97|39.11|39.03|39.12|39.04|39.05|38.97|5
1646673670000|2022-03-07 17:21:10|39.12|39.04|39.12|39.04|39.14|39.06|39.12|39.04|3
1646673680000|2022-03-07 17:21:20|39.14|39.06|39.12|39.04|39.14|39.06|39.12|39.04|2
1646673690000|2022-03-07 17:21:30|39.1|39.02|39.09|39.01|39.1|39.02|39.07|38.99|0
1646673700000|2022-03-07 17:21:40|39.1|39.02|39.17|39.09|39.17|39.09|39.07|38.99|21
1646673710000|2022-03-07 17:21:50|||||||||2
1646673720000|2022-03-07 17:22:00|39.19|39.11|39.16|39.08|39.2|39.12|39.14|39.06|6
1646673730000|2022-03-07 17:22:10|39.19|39.11|39.22|39.14|39.22|39.14|39.19|39.11|0
1646673740000|2022-03-07 17:22:20|39.2|39.12|39.2|39.12|39.2|39.12|39.2|39.12|0
1646673750000|2022-03-07 17:22:30|39.22|39.14|39.22|39.14|39.22|39.14|39.22|39.14|4
1646673770000|2022-03-07 17:22:50|39.26|39.18|39.22|39.14|39.28|39.2|39.21|39.13|36
1646673780000|2022-03-07 17:23:00|39.21|39.13|39.21|39.13|39.21|39.13|39.17|39.09|15
1646673800000|2022-03-07 17:23:20|39.24|39.16|39.24|39.16|39.27|39.19|39.22|39.14|0
1646673810000|2022-03-07 17:23:30|39.22|39.14|39.26|39.18|39.26|39.18|39.21|39.13|0
1646673820000|2022-03-07 17:23:40|39.25|39.17|39.24|39.16|39.27|39.19|39.24|39.16|1
1646673830000|2022-03-07 17:23:50|39.23|39.15|39.21|39.13|39.23|39.15|39.21|39.13|2
1646673840000|2022-03-07 17:24:00|39.2|39.12|39.21|39.13|39.23|39.15|39.2|39.12|0
1646673850000|2022-03-07 17:24:10|39.15|39.07|39.16|39.08|39.17|39.09|39.15|39.07|0
1646673860000|2022-03-07 17:24:20|39.17|39.09|39.17|39.09|39.17|39.09|39.17|39.09|0
1646673870000|2022-03-07 17:24:30|39.25|39|39.14|39.06|39.25|39.09|39.14|39|0
1646673880000|2022-03-07 17:24:40|39.16|39.08|39.17|39.09|39.17|39.09|39.14|39.06|0
1646673890000|2022-03-07 17:24:50|39.16|39.08|39.16|39.08|39.16|39.08|39.16|39.08|0
1646673900000|2022-03-07 17:25:00|39.17|39.09|39.17|39.09|39.2|39.12|39.17|39.09|7
1646673910000|2022-03-07 17:25:10|39.22|39.14|39.18|39.1|39.22|39.14|39.18|39.1|2
1646673920000|2022-03-07 17:25:20|39.22|39.14|39.18|39.1|39.31|39.14|39.18|39.04|0
1646673930000|2022-03-07 17:25:30|39.26|39.01|39.26|39.01|39.26|39.1|39.18|39.01|0
1646673940000|2022-03-07 17:25:40|39.18|39.1|39.29|39.04|39.31|39.1|39.18|39.01|0
1646673950000|2022-03-07 17:25:50|39.27|39.02|39.18|39.1|39.27|39.1|39.18|39.02|0
1646673960000|2022-03-07 17:26:00|39.26|39.01|39.15|39.07|39.26|39.07|39.15|38.99|1
1646673970000|2022-03-07 17:26:10|39.23|38.98|39.21|38.96|39.23|39.06|39.14|38.94|0
1646673980000|2022-03-07 17:26:20|39.1|39.02|39.21|38.96|39.21|39.02|39.1|38.96|0
1646673990000|2022-03-07 17:26:30|39.12|39.04|39.18|39.1|39.26|39.1|39.12|38.96|0
1646674000000|2022-03-07 17:26:40|39.29|39.04|39.29|39.04|39.29|39.04|39.29|39.04|0
1646674010000|2022-03-07 17:26:50|39.27|39.02|39.18|39.1|39.27|39.1|39.16|39.02|0
1646674020000|2022-03-07 17:27:00|39.16|39.08|39.16|39.08|39.18|39.1|39.16|39.08|0
1646674030000|2022-03-07 17:27:10|39.18|39.1|39.27|39.02|39.27|39.1|39.16|39.02|0
1646674040000|2022-03-07 17:27:20|39.16|39.08|39.15|39.07|39.24|39.08|39.15|38.99|0
1646674050000|2022-03-07 17:27:30|39.21|38.96|39.21|38.96|39.21|38.96|39.19|38.94|0
1646674060000|2022-03-07 17:27:40|39.13|39.05|39.13|39.05|39.22|39.05|39.13|38.97|0
1646674070000|2022-03-07 17:27:50|39.22|38.97|39.28|39.03|39.28|39.1|39.18|38.97|0
1646674080000|2022-03-07 17:28:00|39.2|39.12|39.17|39.09|39.33|39.17|39.17|39.03|0
1646674090000|2022-03-07 17:28:10|39.13|39.05|39.21|38.96|39.21|39.07|39.13|38.96|0
1646674110000|2022-03-07 17:28:30|39.13|39.05|39.21|38.96|39.24|39.09|39.13|38.96|0
1646674120000|2022-03-07 17:28:40|39.12|39.04|39.12|39.04|39.12|39.04|39.11|39.03|0
1646674130000|2022-03-07 17:28:50|39.1|39.02|39.12|39.04|39.2|39.04|39.09|38.93|0
1646674140000|2022-03-07 17:29:00|39.1|39.02|39.21|38.96|39.21|39.04|39.1|38.93|0
1646674150000|2022-03-07 17:29:10|39.12|39.04|39.12|39.04|39.12|39.04|39.1|39.02|0
1646674160000|2022-03-07 17:29:20|39.1|39.02|39.12|39.04|39.12|39.04|39.1|39.02|0
1646674170000|2022-03-07 17:29:30|39.1|39.02|39.2|38.95|39.2|39.02|39.05|38.93|0
1646674180000|2022-03-07 17:29:40|39.12|39.04|39.06|38.98|39.18|39.04|39.06|38.93|0
1646674190000|2022-03-07 17:29:50|39.08|39|39.08|39|39.09|39.01|39.08|39|0
1646674200000|2022-03-07 17:30:00|39.07|38.99|39.28|39.03|39.28|39.09|39.07|38.91|1
1646674210000|2022-03-07 17:30:10|39.22|39.14|39.2|39.12|39.22|39.14|39.18|39.1|0
1646674220000|2022-03-07 17:30:20|39.22|39.14|39.17|39.09|39.22|39.14|39.17|39.09|0
1646674230000|2022-03-07 17:30:30|39.25|39|39.12|39.04|39.25|39.04|39.12|38.95|0
1646674240000|2022-03-07 17:30:40|39.14|39.06|39.26|39.01|39.26|39.09|39.14|39.01|0
1646674250000|2022-03-07 17:30:50|39.17|39.09|39.17|39.09|39.17|39.09|39.17|39.09|0
1646674270000|2022-03-07 17:31:10|39.15|39.07|39.21|38.96|39.21|39.09|39.13|38.96|1
1646674280000|2022-03-07 17:31:20|39.23|38.98|39.17|39.09|39.23|39.09|39.17|38.96|0
1646674290000|2022-03-07 17:31:30|39.19|39.11|39.18|39.1|39.2|39.12|39.17|39.09|0
1646674300000|2022-03-07 17:31:40|39.19|39.11|39.19|39.11|39.2|39.12|39.19|39.11|0
1646674310000|2022-03-07 17:31:50|39.2|39.12|39.2|39.12|39.2|39.12|39.19|39.11|0
1646674320000|2022-03-07 17:32:00|39.19|39.11|39.2|39.12|39.2|39.12|39.19|39.11|0
1646674330000|2022-03-07 17:32:10|39.19|39.11|39.21|39.13|39.21|39.13|39.19|39.11|0
1646674340000|2022-03-07 17:32:20|39.19|39.11|39.19|39.11|39.19|39.11|39.19|39.11|0
1646674350000|2022-03-07 17:32:30|39.2|39.12|39.2|39.12|39.2|39.12|39.2|39.12|0
1646674360000|2022-03-07 17:32:40|39.19|39.11|39.19|39.11|39.19|39.11|39.19|39.11|0
1646674370000|2022-03-07 17:32:50|39.17|39.09|39.27|39.02|39.27|39.09|39.17|39|1
1646674380000|2022-03-07 17:33:00|39.25|39|39.19|39.11|39.25|39.11|39.19|39|0
1646674390000|2022-03-07 17:33:10|39.21|39.13|39.17|39.09|39.21|39.13|39.17|39.09|0
1646674410000|2022-03-07 17:33:30|39.19|39.11|39.19|39.11|39.19|39.11|39.19|39.11|0
1646674420000|2022-03-07 17:33:40|39.21|39.13|39.19|39.11|39.21|39.13|39.19|39.11|0
1646674430000|2022-03-07 17:33:50|39.21|39.13|39.16|39.08|39.21|39.13|39.16|39.08|1
1646674440000|2022-03-07 17:34:00|39.14|39.06|39.11|39.03|39.16|39.08|39.08|39|2
1646674450000|2022-03-07 17:34:10|39.09|39.01|39.11|39.03|39.11|39.03|39.08|39|0
1646674460000|2022-03-07 17:34:20|39.1|39.02|39.08|39|39.11|39.03|39.07|38.99|0
1646674470000|2022-03-07 17:34:30|39.12|39.04|39.15|39.07|39.17|39.09|39.1|39.02|0
1646674480000|2022-03-07 17:34:40|39.16|39.08|39.13|39.05|39.18|39.1|39.12|39.04|0
1646674500000|2022-03-07 17:35:00|39.12|39.04|39.13|39.05|39.13|39.05|39.12|39.04|0
1646674510000|2022-03-07 17:35:10|39.22|38.97|39.22|38.97|39.22|38.97|39.22|38.97|0
1646674520000|2022-03-07 17:35:20|39.14|39.06|39.24|38.99|39.24|39.11|39.14|38.99|0
1646674530000|2022-03-07 17:35:30|39.22|38.97|39.24|38.99|39.24|39.1|39.16|38.97|0
1646674540000|2022-03-07 17:35:40|39.16|39.08|39.16|39.08|39.18|39.1|39.16|39.08|0
1646674550000|2022-03-07 17:35:50|39.18|39.1|39.16|39.08|39.18|39.1|39.16|39.08|0
1646674560000|2022-03-07 17:36:00|39.18|39.1|39.16|39.08|39.18|39.1|39.16|39.08|0
1646674570000|2022-03-07 17:36:10|39.24|38.99|39.22|38.97|39.24|39.05|39.1|38.97|0
1646674580000|2022-03-07 17:36:20|39.14|39.06|39.16|39.08|39.18|39.1|39.14|39.06|0
1646674590000|2022-03-07 17:36:30|39.13|39.05|39.18|39.1|39.18|39.1|39.13|39.05|0
1646674600000|2022-03-07 17:36:40|39.19|39.11|39.17|39.09|39.19|39.11|39.16|39.08|0
1646674610000|2022-03-07 17:36:50|39.16|39.08|39.2|39.12|39.2|39.12|39.16|39.08|1
1646674620000|2022-03-07 17:37:00|39.17|39.09|39.19|39.11|39.19|39.11|39.17|39.09|0
1646674630000|2022-03-07 17:37:10|39.2|39.12|39.25|39.17|39.34|39.17|39.2|39.09|0
1646674640000|2022-03-07 17:37:20|39.23|39.15|39.2|39.12|39.23|39.15|39.2|39.12|0
1646674660000|2022-03-07 17:37:40|39.22|39.14|39.2|39.12|39.23|39.15|39.2|39.12|0
1646674670000|2022-03-07 17:37:50|39.19|39.11|39.07|38.99|39.19|39.11|39.07|38.99|3
1646674680000|2022-03-07 17:38:00|39.08|39|39.06|38.98|39.08|39|38.98|38.9|3
1646674690000|2022-03-07 17:38:10|39.08|39|39.17|38.92|39.19|39.05|39.08|38.92|0
1646674700000|2022-03-07 17:38:20|39.11|39.03|39.03|38.95|39.11|39.03|39.03|38.95|0
1646674710000|2022-03-07 17:38:30|39.05|38.97|39.01|38.93|39.06|38.98|39.01|38.93|0
1646674720000|2022-03-07 17:38:40|39.03|38.95|39.06|38.98|39.08|39|39.03|38.95|0
1646674730000|2022-03-07 17:38:50|39.08|39|39.06|38.98|39.11|39.03|39.06|38.98|2
1646674740000|2022-03-07 17:39:00|39.11|39.03|39.09|39.01|39.11|39.03|39.06|38.98|0
1646674750000|2022-03-07 17:39:10|39.11|39.03|39.11|39.03|39.11|39.03|39.06|38.98|0
1646674760000|2022-03-07 17:39:20|39.07|38.99|39.12|39.04|39.12|39.04|39.07|38.99|0
1646674770000|2022-03-07 17:39:30|39.15|39.07|39.11|39.03|39.15|39.07|39.06|38.98|5
1646674780000|2022-03-07 17:39:40|39.1|39.02|39.11|39.03|39.11|39.03|39.08|39|0
1646674790000|2022-03-07 17:39:50|39.1|39.02|39.05|38.97|39.11|39.03|39.05|38.97|5
1646674800000|2022-03-07 17:40:00|39.03|38.95|39.05|38.97|39.06|38.98|39.03|38.95|13
1646674810000|2022-03-07 17:40:10|39.03|38.95|39.05|38.97|39.05|38.97|39.03|38.95|0
1646674820000|2022-03-07 17:40:20|39.03|38.95|39.02|38.94|39.05|38.97|39.02|38.94|0
1646674830000|2022-03-07 17:40:30|39.03|38.95|38.95|38.87|39.03|38.95|38.95|38.87|4
1646674840000|2022-03-07 17:40:40|38.93|38.85|38.92|38.84|38.95|38.87|38.92|38.84|1
1646674850000|2022-03-07 17:40:50|||||||||2
1646674860000|2022-03-07 17:41:00|39|38.75|38.89|38.81|39|38.81|38.89|38.71|2
1646674870000|2022-03-07 17:41:10|38.92|38.84|38.9|38.82|38.95|38.87|38.9|38.82|25
1646674880000|2022-03-07 17:41:20|38.89|38.81|38.9|38.82|38.96|38.82|38.89|38.71|2
1646674890000|2022-03-07 17:41:30|38.89|38.81|38.93|38.85|38.93|38.85|38.89|38.81|2
1646674900000|2022-03-07 17:41:40|38.94|38.86|38.95|38.87|39.01|38.87|38.9|38.76|6
1646674910000|2022-03-07 17:41:50|38.97|38.89|38.99|38.91|38.99|38.91|38.97|38.89|0
1646674920000|2022-03-07 17:42:00|38.97|38.89|38.93|38.85|38.99|38.91|38.93|38.85|1
1646674930000|2022-03-07 17:42:10|38.92|38.84|38.94|38.86|39.03|38.87|38.92|38.74|0
1646674940000|2022-03-07 17:42:20|38.92|38.84|38.95|38.87|39|38.92|38.92|38.84|5
1646674950000|2022-03-07 17:42:30|38.93|38.85|38.99|38.74|38.99|38.87|38.9|38.74|2
1646674960000|2022-03-07 17:42:40|39.01|38.76|38.88|38.8|39.01|38.84|38.87|38.71|2
1646674970000|2022-03-07 17:42:50|38.99|38.74|38.87|38.79|38.99|38.82|38.85|38.69|1
1646674980000|2022-03-07 17:43:00|38.85|38.77|38.88|38.8|38.96|38.8|38.85|38.69|0
1646674990000|2022-03-07 17:43:10|38.9|38.82|38.92|38.84|39|38.84|38.88|38.74|3
1646675000000|2022-03-07 17:43:20|38.93|38.85|38.94|38.86|39.03|38.88|38.93|38.78|1
1646675010000|2022-03-07 17:43:30|38.99|38.74|38.95|38.87|39.03|38.87|38.93|38.74|2
1646675020000|2022-03-07 17:43:40|39.08|38.83|38.97|38.89|39.08|38.92|38.97|38.83|3
1646675030000|2022-03-07 17:43:50|38.95|38.87|39|38.92|39.03|38.92|38.93|38.77|5
1646675040000|2022-03-07 17:44:00|39.09|38.84|39|38.92|39.09|38.92|38.99|38.84|0
1646675050000|2022-03-07 17:44:10|39.09|38.84|39.05|38.97|39.13|38.97|39|38.84|0
1646675060000|2022-03-07 17:44:20|39.06|38.98|39.13|38.88|39.13|38.98|39|38.84|0
1646675070000|2022-03-07 17:44:30|39.03|38.95|39.04|38.96|39.13|38.99|39.03|38.88|0
1646675080000|2022-03-07 17:44:40|39.05|38.97|39.05|38.97|39.13|38.97|39.02|38.88|2
1646675090000|2022-03-07 17:44:50|39.04|38.96|39.04|38.96|39.13|38.97|39.04|38.88|0
1646675100000|2022-03-07 17:45:00|39.05|38.97|39.13|38.88|39.13|38.97|39.02|38.84|0
1646675110000|2022-03-07 17:45:10|39.05|38.97|39.13|38.88|39.14|38.97|39.03|38.88|0
1646675120000|2022-03-07 17:45:20|39.03|38.95|38.98|38.9|39.09|38.95|38.98|38.84|1
1646675130000|2022-03-07 17:45:30|39.09|38.84|39.09|38.84|39.13|38.95|39.03|38.83|0
1646675140000|2022-03-07 17:45:40|39.02|38.94|38.95|38.87|39.09|38.94|38.95|38.81|1
1646675150000|2022-03-07 17:45:50|39.03|38.78|38.97|38.89|39.04|38.89|38.95|38.78|0
1646675160000|2022-03-07 17:46:00|39.04|38.79|38.98|38.9|39.06|38.91|38.97|38.79|7
1646675170000|2022-03-07 17:46:10|38.99|38.91|38.98|38.9|39.06|38.93|38.97|38.81|7
1646675180000|2022-03-07 17:46:20|38.97|38.89|38.95|38.87|39.06|38.89|38.94|38.78|2
1646675190000|2022-03-07 17:46:30|39.04|38.79|39.06|38.81|39.06|38.9|38.95|38.79|4
1646675200000|2022-03-07 17:46:40|38.98|38.9|38.97|38.89|39.06|38.9|38.95|38.78|1
1646675210000|2022-03-07 17:46:50|38.98|38.9|39|38.92|39.01|38.93|38.98|38.9|1
1646675220000|2022-03-07 17:47:00|38.98|38.9|39.05|38.97|39.09|38.97|38.98|38.83|4
1646675230000|2022-03-07 17:47:10|39.03|38.95|39.02|38.94|39.03|38.95|39.01|38.93|0
1646675240000|2022-03-07 17:47:20|39.01|38.93|38.98|38.9|39.08|38.93|38.98|38.82|7
1646675250000|2022-03-07 17:47:30|39.08|38.83|39.04|38.79|39.08|38.91|38.95|38.79|2
1646675260000|2022-03-07 17:47:40|38.92|38.84|39.02|38.77|39.02|38.85|38.92|38.76|0
1646675270000|2022-03-07 17:47:50|38.93|38.85|38.92|38.84|39.02|38.85|38.92|38.77|0
1646675280000|2022-03-07 17:48:00|38.88|38.8|38.9|38.82|38.94|38.82|38.83|38.69|0
1646675290000|2022-03-07 17:48:10|38.91|38.83|38.93|38.85|39.02|38.88|38.91|38.77|5
1646675300000|2022-03-07 17:48:20|39.04|38.79|38.88|38.8|39.04|38.88|38.88|38.77|5
1646675310000|2022-03-07 17:48:30|38.97|38.72|38.88|38.8|38.99|38.82|38.88|38.71|6
1646675320000|2022-03-07 17:48:40|38.96|38.71|38.88|38.8|38.96|38.82|38.88|38.71|0
1646675330000|2022-03-07 17:48:50|38.9|38.82|38.88|38.8|38.9|38.82|38.88|38.8|0
1646675340000|2022-03-07 17:49:00|38.92|38.67|38.91|38.66|38.96|38.8|38.85|38.66|2
1646675350000|2022-03-07 17:49:10|38.81|38.73|38.81|38.73|38.89|38.73|38.81|38.64|2
1646675360000|2022-03-07 17:49:20|38.91|38.66|38.87|38.62|38.92|38.73|38.78|38.62|0
1646675370000|2022-03-07 17:49:30|38.89|38.64|38.78|38.7|38.89|38.75|38.78|38.64|0
1646675380000|2022-03-07 17:49:40|38.76|38.68|38.87|38.62|38.87|38.7|38.75|38.58|0
1646675390000|2022-03-07 17:49:50|38.8|38.72|38.78|38.7|38.88|38.72|38.75|38.61|1
1646675400000|2022-03-07 17:50:00|38.76|38.68|38.91|38.66|38.92|38.78|38.76|38.62|3
1646675410000|2022-03-07 17:50:10|38.8|38.72|38.75|38.67|38.84|38.73|38.75|38.58|3
1646675420000|2022-03-07 17:50:20|38.84|38.59|38.71|38.46|38.84|38.7|38.63|38.46|17
1646675430000|2022-03-07 17:50:30|38.62|38.54|38.68|38.6|38.79|38.63|38.59|38.46|10
1646675440000|2022-03-07 17:50:40|38.81|38.56|38.76|38.51|38.81|38.68|38.66|38.51|2
1646675450000|2022-03-07 17:50:50|38.68|38.6|38.74|38.66|38.8|38.68|38.68|38.51|0
1646675460000|2022-03-07 17:51:00|38.76|38.68|38.72|38.64|38.85|38.68|38.72|38.56|0
1646675470000|2022-03-07 17:51:10|38.76|38.68|38.85|38.6|38.85|38.68|38.76|38.56|0
1646675480000|2022-03-07 17:51:20|38.75|38.67|38.9|38.65|38.9|38.75|38.75|38.65|1
1646675490000|2022-03-07 17:51:30|38.92|38.67|38.97|38.72|38.97|38.76|38.84|38.67|0
1646675500000|2022-03-07 17:51:40|38.95|38.7|38.9|38.82|39.01|38.82|38.9|38.7|0
1646675510000|2022-03-07 17:51:50|38.96|38.71|38.95|38.7|38.96|38.8|38.88|38.7|0
1646675530000|2022-03-07 17:52:10|38.86|38.78|38.95|38.7|38.95|38.78|38.86|38.7|0
1646675540000|2022-03-07 17:52:20|38.97|38.72|38.97|38.72|38.97|38.72|38.97|38.72|0
1646675550000|2022-03-07 17:52:30|38.95|38.7|38.95|38.7|38.95|38.7|38.95|38.7|0
1646675560000|2022-03-07 17:52:40|38.82|38.74|38.93|38.68|38.93|38.74|38.82|38.68|0
1646675570000|2022-03-07 17:52:50|38.95|38.7|38.95|38.7|38.95|38.7|38.93|38.68|0
1646675580000|2022-03-07 17:53:00|38.93|38.68|38.95|38.7|38.95|38.7|38.93|38.68|0
1646675590000|2022-03-07 17:53:10|38.93|38.68|38.93|38.68|38.93|38.68|38.93|38.68|0
1646675610000|2022-03-07 17:53:30|38.91|38.66|38.91|38.66|38.91|38.66|38.91|38.66|0
1646675620000|2022-03-07 17:53:40|38.93|38.68|38.95|38.7|38.95|38.7|38.93|38.68|0
1646675630000|2022-03-07 17:53:50|38.93|38.68|38.93|38.68|38.95|38.7|38.93|38.68|0
1646675640000|2022-03-07 17:54:00|38.9|38.82|38.99|38.74|39.01|38.87|38.9|38.72|0
1646675650000|2022-03-07 17:54:10|38.91|38.83|38.93|38.68|39.04|38.88|38.87|38.68|5
1646675660000|2022-03-07 17:54:20|38.84|38.76|38.95|38.7|38.95|38.76|38.84|38.65|0
1646675670000|2022-03-07 17:54:30|38.84|38.76|38.95|38.7|38.95|38.76|38.84|38.67|0
1646675690000|2022-03-07 17:54:50|38.94|38.69|38.94|38.69|38.94|38.69|38.94|38.69|0
1646675700000|2022-03-07 17:55:00|38.9|38.65|38.97|38.72|38.97|38.81|38.81|38.64|0
1646675710000|2022-03-07 17:55:10|38.95|38.7|38.92|38.84|38.97|38.84|38.89|38.7|1
1646675720000|2022-03-07 17:55:20|38.93|38.85|38.95|38.7|39.01|38.85|38.87|38.68|0
1646675730000|2022-03-07 17:55:30|38.84|38.76|38.89|38.81|38.98|38.81|38.84|38.68|0
1646675740000|2022-03-07 17:55:40|38.97|38.72|38.81|38.73|38.97|38.78|38.81|38.65|0
1646675750000|2022-03-07 17:55:50|38.9|38.65|38.91|38.66|38.95|38.74|38.81|38.65|0
1646675760000|2022-03-07 17:56:00|38.9|38.65|38.83|38.75|38.91|38.75|38.77|38.61|0
1646675770000|2022-03-07 17:56:10|38.85|38.77|38.88|38.8|38.96|38.82|38.85|38.71|1
1646675780000|2022-03-07 17:56:20|38.99|38.74|38.93|38.85|38.99|38.85|38.85|38.71|1
1646675790000|2022-03-07 17:56:30|39.01|38.76|38.88|38.8|39.01|38.85|38.87|38.71|0
1646675800000|2022-03-07 17:56:40|38.9|38.82|38.87|38.79|38.96|38.82|38.87|38.71|0
1646675810000|2022-03-07 17:56:50|38.96|38.71|38.96|38.71|38.96|38.79|38.87|38.71|0
1646675820000|2022-03-07 17:57:00|38.98|38.73|38.96|38.71|38.98|38.82|38.9|38.71|0
1646675840000|2022-03-07 17:57:20|38.88|38.8|39.01|38.76|39.01|38.85|38.88|38.74|0
1646675850000|2022-03-07 17:57:30|38.93|38.85|38.93|38.85|39.01|38.85|38.88|38.74|0
1646675860000|2022-03-07 17:57:40|39.01|38.76|39.01|38.76|39.02|38.85|38.93|38.76|0
1646675870000|2022-03-07 17:57:50|38.93|38.85|38.93|38.85|39.01|38.85|38.93|38.76|0
1646675880000|2022-03-07 17:58:00|39.01|38.76|38.94|38.86|39.04|38.88|38.93|38.76|0
1646675890000|2022-03-07 17:58:10|38.96|38.88|38.96|38.88|38.96|38.88|38.94|38.86|0
1646675900000|2022-03-07 17:58:20|38.94|38.86|39.02|38.77|39.07|38.93|38.94|38.77|2
1646675920000|2022-03-07 17:58:40|39.01|38.76|38.95|38.87|39.03|38.87|38.92|38.76|0
1646675930000|2022-03-07 17:58:50|39.04|38.79|39.04|38.79|39.04|38.79|39.02|38.77|0
1646675940000|2022-03-07 17:59:00|39.02|38.77|38.88|38.8|39.04|38.84|38.88|38.77|0
1646675950000|2022-03-07 17:59:10|38.96|38.71|38.96|38.71|38.96|38.79|38.87|38.71|0
1646675960000|2022-03-07 17:59:20|38.87|38.79|38.96|38.71|38.96|38.79|38.87|38.71|0
1646675970000|2022-03-07 17:59:30|38.9|38.82|39.01|38.76|39.01|38.82|38.9|38.74|0
1646675980000|2022-03-07 17:59:40|38.93|38.85|38.91|38.66|39.01|38.85|38.83|38.66|0
1646675990000|2022-03-07 17:59:50|38.8|38.72|38.83|38.75|38.91|38.75|38.8|38.66|0
1646676000000|2022-03-07 18:00:00|38.92|38.67|38.93|38.68|38.93|38.79|38.8|38.66|1
1646676010000|2022-03-07 18:00:10|38.84|38.76|38.82|38.74|38.93|38.76|38.8|38.66|1
1646676020000|2022-03-07 18:00:20|38.8|38.72|38.79|38.71|38.88|38.72|38.79|38.63|0
1646676030000|2022-03-07 18:00:30|38.77|38.69|38.79|38.71|38.88|38.71|38.77|38.63|0
1646676040000|2022-03-07 18:00:40|38.77|38.69|38.73|38.65|38.79|38.71|38.73|38.65|0
1646676050000|2022-03-07 18:00:50|38.75|38.67|38.73|38.65|38.75|38.67|38.73|38.65|1
1646676060000|2022-03-07 18:01:00|38.75|38.67|38.73|38.65|38.88|38.71|38.73|38.6|0
1646676070000|2022-03-07 18:01:10|38.71|38.63|38.75|38.67|38.75|38.67|38.67|38.59|1
1646676080000|2022-03-07 18:01:20|38.73|38.65|38.75|38.67|38.77|38.69|38.73|38.65|0
1646676090000|2022-03-07 18:01:30|38.78|38.7|38.7|38.62|38.81|38.7|38.69|38.56|0
1646676100000|2022-03-07 18:01:40|38.68|38.6|38.62|38.54|38.7|38.62|38.62|38.54|1
1646676110000|2022-03-07 18:01:50|38.64|38.56|38.62|38.54|38.76|38.59|38.57|38.4|1
1646676120000|2022-03-07 18:02:00|38.61|38.53|38.57|38.49|38.65|38.53|38.56|38.4|1
1646676130000|2022-03-07 18:02:10|38.61|38.53|38.62|38.54|38.7|38.56|38.59|38.45|0
1646676140000|2022-03-07 18:02:20|38.64|38.56|38.76|38.51|38.76|38.58|38.62|38.51|1
1646676150000|2022-03-07 18:02:30|38.8|38.55|38.64|38.56|38.8|38.63|38.64|38.53|0
1646676160000|2022-03-07 18:02:40|38.66|38.58|38.7|38.45|38.75|38.59|38.61|38.45|0
1646676170000|2022-03-07 18:02:50|38.64|38.56|38.67|38.42|38.68|38.56|38.57|38.42|1
1646676180000|2022-03-07 18:03:00|38.68|38.43|38.63|38.55|38.68|38.55|38.56|38.4|1
1646676190000|2022-03-07 18:03:10|38.62|38.54|38.66|38.58|38.75|38.59|38.62|38.5|0
1646676200000|2022-03-07 18:03:20|38.61|38.53|38.66|38.58|38.72|38.58|38.61|38.47|0
1646676210000|2022-03-07 18:03:30|38.64|38.56|38.66|38.58|38.66|38.58|38.62|38.54|0
1646676220000|2022-03-07 18:03:40|38.67|38.59|38.72|38.64|38.76|38.64|38.64|38.51|1
1646676230000|2022-03-07 18:03:50|38.7|38.62|38.72|38.64|38.72|38.64|38.7|38.62|0
1646676240000|2022-03-07 18:04:00|38.7|38.62|38.7|38.62|38.72|38.64|38.68|38.6|0
1646676250000|2022-03-07 18:04:10|38.81|38.56|38.76|38.68|38.84|38.68|38.76|38.56|0
1646676260000|2022-03-07 18:04:20|38.82|38.57|38.82|38.57|38.82|38.57|38.82|38.57|1
1646676270000|2022-03-07 18:04:30|38.84|38.59|38.82|38.57|38.84|38.68|38.71|38.57|0
1646676280000|2022-03-07 18:04:40|38.73|38.65|38.78|38.53|38.78|38.65|38.71|38.53|0
1646676290000|2022-03-07 18:04:50|38.8|38.55|38.8|38.55|38.82|38.57|38.8|38.55|0
1646676300000|2022-03-07 18:05:00|38.87|38.62|38.77|38.52|38.87|38.62|38.77|38.52|9
1646676310000|2022-03-07 18:05:10|38.79|38.54|38.8|38.55|38.8|38.55|38.79|38.54|0
1646676320000|2022-03-07 18:05:20|38.69|38.61|38.77|38.52|38.8|38.63|38.69|38.52|1
1646676330000|2022-03-07 18:05:30|38.64|38.56|38.7|38.45|38.72|38.56|38.64|38.45|0
1646676340000|2022-03-07 18:05:40|38.72|38.47|38.68|38.43|38.72|38.53|38.61|38.43|0
1646676350000|2022-03-07 18:05:50|38.72|38.47|38.77|38.52|38.8|38.61|38.69|38.47|0
1646676360000|2022-03-07 18:06:00|38.8|38.55|38.8|38.55|38.8|38.61|38.69|38.5|0
1646676370000|2022-03-07 18:06:10|38.72|38.64|38.8|38.55|38.82|38.66|38.72|38.55|0
1646676380000|2022-03-07 18:06:20|38.69|38.61|38.69|38.61|38.69|38.61|38.69|38.61|0
1646676390000|2022-03-07 18:06:30|38.73|38.65|38.78|38.7|38.78|38.7|38.73|38.65|1
1646676400000|2022-03-07 18:06:40|38.76|38.68|38.81|38.73|38.83|38.75|38.76|38.68|0
1646676410000|2022-03-07 18:06:50|38.79|38.71|38.76|38.68|38.79|38.71|38.76|38.68|1
1646676420000|2022-03-07 18:07:00|38.78|38.7|38.76|38.68|38.78|38.7|38.74|38.66|0
1646676430000|2022-03-07 18:07:10|38.78|38.7|38.83|38.75|38.89|38.75|38.78|38.64|0
1646676440000|2022-03-07 18:07:20|38.81|38.73|38.76|38.68|38.81|38.73|38.76|38.68|0
1646676450000|2022-03-07 18:07:30|38.78|38.7|38.84|38.59|38.84|38.7|38.73|38.57|0
1646676460000|2022-03-07 18:07:40|38.76|38.68|38.71|38.63|38.78|38.7|38.7|38.62|0
1646676470000|2022-03-07 18:07:50|38.73|38.65|38.73|38.65|38.73|38.65|38.73|38.65|0
1646676480000|2022-03-07 18:08:00|38.71|38.63|38.77|38.52|38.79|38.63|38.7|38.52|0
1646676490000|2022-03-07 18:08:10|38.79|38.54|38.78|38.7|38.86|38.7|38.73|38.54|0
1646676500000|2022-03-07 18:08:20|38.85|38.6|38.85|38.6|38.85|38.69|38.77|38.6|0
1646676510000|2022-03-07 18:08:30|38.87|38.62|38.85|38.6|38.87|38.62|38.85|38.6|0
1646676520000|2022-03-07 18:08:40|38.83|38.58|38.85|38.6|38.85|38.6|38.83|38.58|0
1646676530000|2022-03-07 18:08:50|38.81|38.73|38.9|38.65|38.9|38.73|38.81|38.65|0
1646676540000|2022-03-07 18:09:00|38.88|38.63|38.9|38.65|38.93|38.74|38.8|38.63|0
1646676550000|2022-03-07 18:09:10|38.8|38.72|38.94|38.69|38.94|38.72|38.8|38.61|0
1646676560000|2022-03-07 18:09:20|38.86|38.78|38.89|38.81|38.89|38.81|38.86|38.78|1
1646676580000|2022-03-07 18:09:40|38.91|38.83|38.9|38.82|38.91|38.83|38.89|38.81|2
1646676600000|2022-03-07 18:10:00|39.01|38.76|38.91|38.83|39.01|38.86|38.91|38.76|1
1646676610000|2022-03-07 18:10:10|38.89|38.81|38.89|38.81|38.89|38.81|38.89|38.81|1
1646676620000|2022-03-07 18:10:20|38.91|38.83|38.96|38.88|39.09|38.88|38.9|38.78|5
1646676630000|2022-03-07 18:10:30|38.95|38.87|38.94|38.86|39.07|38.88|38.94|38.82|5
1646676640000|2022-03-07 18:10:40|38.92|38.84|38.9|38.82|38.92|38.84|38.9|38.82|0
1646676650000|2022-03-07 18:10:50|39|38.75|39.03|38.78|39.03|38.78|39|38.75|0
1646676660000|2022-03-07 18:11:00|39.01|38.76|38.92|38.84|39.01|38.84|38.89|38.68|0
1646676670000|2022-03-07 18:11:10|38.9|38.82|38.89|38.81|38.9|38.82|38.87|38.79|0
1646676680000|2022-03-07 18:11:20|38.87|38.79|38.89|38.81|38.89|38.81|38.87|38.79|0
1646676690000|2022-03-07 18:11:30|38.98|38.73|39|38.75|39|38.81|38.89|38.73|0
1646676700000|2022-03-07 18:11:40|38.89|38.81|38.95|38.87|39|38.87|38.87|38.75|1
1646676710000|2022-03-07 18:11:50|39.01|38.76|38.95|38.87|39.01|38.87|38.95|38.76|1
1646676720000|2022-03-07 18:12:00|39.06|38.81|38.94|38.86|39.06|38.9|38.94|38.8|0
1646676730000|2022-03-07 18:12:10|38.93|38.85|38.9|38.82|39.01|38.85|38.9|38.74|1
1646676740000|2022-03-07 18:12:20|39|38.75|38.94|38.86|39.01|38.89|38.92|38.75|16
1646676750000|2022-03-07 18:12:30|38.96|38.88|38.96|38.88|39.06|38.93|38.94|38.81|9
1646676760000|2022-03-07 18:12:40|38.95|38.87|38.99|38.91|39.01|38.93|38.94|38.86|24
1646676770000|2022-03-07 18:12:50|39.01|38.93|38.96|38.88|39.01|38.93|38.96|38.88|5
1646676780000|2022-03-07 18:13:00|38.92|38.84|38.96|38.88|38.97|38.89|38.92|38.84|5
1646676790000|2022-03-07 18:13:10|38.94|38.86|38.94|38.86|38.94|38.86|38.92|38.84|0
1646676800000|2022-03-07 18:13:20|38.92|38.84|38.94|38.86|38.94|38.86|38.92|38.84|0
1646676810000|2022-03-07 18:13:30|38.92|38.84|38.97|38.89|38.97|38.89|38.92|38.84|0
1646676820000|2022-03-07 18:13:40|38.95|38.87|38.94|38.86|38.97|38.89|38.94|38.86|0
1646676830000|2022-03-07 18:13:50|38.95|38.87|38.92|38.67|38.97|38.89|38.92|38.64|37
1646676840000|2022-03-07 18:14:00|38.94|38.69|38.99|38.69|38.99|38.75|38.82|38.66|5
1646676850000|2022-03-07 18:14:10|39.04|38.74|39.13|38.83|39.13|38.83|39.04|38.74|0
1646676870000|2022-03-07 18:14:30|39.11|38.86|39.03|38.95|39.11|38.95|39.03|38.86|0
1646676880000|2022-03-07 18:14:40|39.13|38.88|39.11|38.86|39.13|38.95|39.03|38.86|0
1646676890000|2022-03-07 18:14:50|39.09|38.84|39.07|38.82|39.09|38.84|39.07|38.82|0
1646676900000|2022-03-07 18:15:00|39.09|38.84|39.09|38.84|39.09|38.84|39.09|38.84|0
1646676920000|2022-03-07 18:15:20|39.12|38.87|39.12|38.87|39.12|38.87|39.12|38.87|1
1646676930000|2022-03-07 18:15:30|39.14|38.89|39.15|38.9|39.15|38.9|39.14|38.89|0
1646676940000|2022-03-07 18:15:40|39.19|38.94|39.12|39.04|39.19|39.04|39.12|38.94|0
1646676950000|2022-03-07 18:15:50|39.22|38.97|39.21|38.96|39.22|38.97|39.21|38.96|0
1646676970000|2022-03-07 18:16:10|39.1|39.02|39.16|38.91|39.18|39.02|39.1|38.91|2
1646676980000|2022-03-07 18:16:20|39.14|38.89|39.14|38.89|39.14|38.89|39.14|38.89|0
1646677000000|2022-03-07 18:16:40|39.12|38.87|39.1|38.85|39.12|38.87|39.1|38.85|2
1646677010000|2022-03-07 18:16:50|39.04|38.96|39.18|38.93|39.18|38.96|39.04|38.9|0
1646677020000|2022-03-07 18:17:00|39.2|38.95|39.13|39.05|39.22|39.05|39.13|38.95|0
1646677030000|2022-03-07 18:17:10|39.23|38.98|39.23|38.98|39.23|39.04|39.12|38.96|0
1646677050000|2022-03-07 18:17:30|39.21|38.96|39.12|39.04|39.21|39.04|39.09|38.93|0
1646677060000|2022-03-07 18:17:40|39.11|39.03|39.13|39.05|39.13|39.05|39.1|39.02|0
1646677070000|2022-03-07 18:17:50|39.23|38.98|39.23|38.98|39.23|38.98|39.23|38.98|0
1646677080000|2022-03-07 18:18:00|39.21|38.96|39.18|38.93|39.21|39.04|39.12|38.93|0
1646677090000|2022-03-07 18:18:10|39.08|39|39.14|38.89|39.16|39|39.08|38.89|0
1646677100000|2022-03-07 18:18:20|39.05|38.97|39.16|38.91|39.18|38.97|39.05|38.89|0
1646677120000|2022-03-07 18:18:40|39|38.92|39.05|38.97|39.11|38.97|38.99|38.85|8
1646677130000|2022-03-07 18:18:50|39.14|38.89|39.14|38.89|39.14|38.89|39.14|38.89|0
1646677140000|2022-03-07 18:19:00|39.08|39|39.06|38.98|39.22|39.06|39.06|38.92|3
1646677150000|2022-03-07 18:19:10|39.09|39.01|39.07|38.99|39.09|39.01|39.06|38.98|0
1646677160000|2022-03-07 18:19:20|39.09|39.01|39.15|39.07|39.15|39.07|39.09|39.01|0
1646677180000|2022-03-07 18:19:40|39.13|39.05|39.06|38.98|39.13|39.05|39.06|38.98|0
1646677190000|2022-03-07 18:19:50|39.1|39.02|39.11|39.03|39.11|39.03|39.1|39.02|1
1646677200000|2022-03-07 18:20:00|39.13|39.05|39.06|38.98|39.13|39.05|39.06|38.98|0
1646677210000|2022-03-07 18:20:10|39.1|39.02|39.1|39.02|39.1|39.02|39.1|39.02|0
1646677220000|2022-03-07 18:20:20|39.17|38.92|39.19|38.94|39.19|39.07|39.11|38.92|0
1646677230000|2022-03-07 18:20:30|39.1|39.02|39.11|39.03|39.21|39.08|39.1|38.96|0
1646677240000|2022-03-07 18:20:40|39.13|39.05|39.16|38.91|39.17|39.05|39.13|38.91|0
1646677250000|2022-03-07 18:20:50|39.08|39|39.16|38.91|39.17|39.02|39.05|38.91|1
1646677260000|2022-03-07 18:21:00|39.1|39.02|39.04|38.96|39.16|39.02|39.02|38.91|0
1646677270000|2022-03-07 18:21:10|39.13|38.88|39.1|39.02|39.18|39.04|39.1|38.88|0
1646677280000|2022-03-07 18:21:20|39.08|39|39.07|38.99|39.18|39.04|39.07|38.93|0
1646677290000|2022-03-07 18:21:30|39.09|39.01|39.18|38.93|39.18|39.01|39.07|38.91|0
1646677300000|2022-03-07 18:21:40|39.1|39.02|39.1|39.02|39.19|39.02|39.08|38.93|0
1646677310000|2022-03-07 18:21:50|39.16|38.91|39.13|38.88|39.16|38.97|39.05|38.88|0
1646677320000|2022-03-07 18:22:00|39.07|38.99|39.13|39.05|39.18|39.05|39.07|38.93|0
1646677330000|2022-03-07 18:22:10|39.11|39.03|39.22|38.97|39.22|39.03|39.11|38.94|0
1646677340000|2022-03-07 18:22:20|39.21|38.96|39.19|38.94|39.21|38.96|39.19|38.94|0
1646677350000|2022-03-07 18:22:30|39.06|38.98|39.11|38.86|39.14|38.98|39.06|38.86|0
1646677360000|2022-03-07 18:22:40|39.13|38.88|39.08|38.83|39.13|38.94|39.02|38.83|0
1646677370000|2022-03-07 18:22:50|39.1|38.85|39.08|38.83|39.11|38.94|38.99|38.78|0
1646677380000|2022-03-07 18:23:00|39.13|38.88|39.1|38.85|39.13|38.96|39.04|38.85|0
1646677390000|2022-03-07 18:23:10|39.12|38.87|39.07|38.82|39.12|38.87|39.07|38.82|0
1646677410000|2022-03-07 18:23:30|38.98|38.9|39.06|38.98|39.06|38.98|38.98|38.9|1
1646677420000|2022-03-07 18:23:40|39.12|38.87|39.17|38.92|39.17|38.96|39.04|38.87|5
1646677430000|2022-03-07 18:23:50|39.13|38.88|39.05|38.8|39.15|38.9|38.94|38.78|0
1646677450000|2022-03-07 18:24:10|38.99|38.91|39.11|38.86|39.11|38.91|38.99|38.83|0
1646677460000|2022-03-07 18:24:20|38.98|38.9|39.06|38.81|39.09|38.9|38.98|38.81|0
1646677470000|2022-03-07 18:24:30|39.03|38.78|39.13|38.88|39.13|38.89|38.97|38.78|0
1646677480000|2022-03-07 18:24:40|39.11|38.86|39.11|38.86|39.11|38.86|39.11|38.86|0
1646677490000|2022-03-07 18:24:50|39.06|38.81|39.04|38.79|39.06|38.89|38.95|38.78|0
1646677500000|2022-03-07 18:25:00|39.03|38.78|39.03|38.78|39.06|38.89|38.97|38.78|0
1646677510000|2022-03-07 18:25:10|39.02|38.77|38.88|38.8|39.02|38.81|38.88|38.72|0
1646677520000|2022-03-07 18:25:20|38.99|38.74|38.88|38.8|39.01|38.83|38.88|38.74|0
1646677530000|2022-03-07 18:25:30|38.96|38.71|38.88|38.63|38.96|38.79|38.82|38.63|0
1646677540000|2022-03-07 18:25:40|38.9|38.65|38.85|38.6|38.93|38.76|38.74|38.6|0
1646677550000|2022-03-07 18:25:50|38.77|38.69|38.91|38.66|38.91|38.74|38.77|38.6|0
1646677560000|2022-03-07 18:26:00|38.94|38.69|39.07|38.82|39.07|38.91|38.9|38.69|0
1646677570000|2022-03-07 18:26:10|38.99|38.91|39.07|38.82|39.07|38.91|38.99|38.8|0
1646677580000|2022-03-07 18:26:20|39.09|38.84|39.07|38.82|39.09|38.84|39.07|38.82|0
1646677600000|2022-03-07 18:26:40|39.03|38.78|39.03|38.78|39.03|38.78|39.03|38.78|0
1646677610000|2022-03-07 18:26:50|39.01|38.76|39.01|38.76|39.01|38.76|39.01|38.76|0
1646677620000|2022-03-07 18:27:00|39.03|38.78|39.03|38.78|39.03|38.78|39.03|38.78|0
1646677630000|2022-03-07 18:27:10|38.97|38.72|38.97|38.72|38.97|38.72|38.97|38.72|0
1646677660000|2022-03-07 18:27:40|38.93|38.68|38.97|38.67|38.97|38.68|38.93|38.65|1
1646677680000|2022-03-07 18:28:00|39.01|38.71|39.01|38.71|39.01|38.71|39.01|38.71|0
1646677690000|2022-03-07 18:28:10|39.03|38.73|39.03|38.73|39.03|38.73|39.03|38.73|0
1646677700000|2022-03-07 18:28:20|38.88|38.8|38.95|38.7|38.95|38.8|38.86|38.7|2
1646677710000|2022-03-07 18:28:30|38.97|38.72|39.01|38.76|39.01|38.76|38.97|38.72|0
1646677720000|2022-03-07 18:28:40|39.06|38.78|39.01|38.76|39.06|38.78|39.01|38.76|0
1646677730000|2022-03-07 18:28:50|38.99|38.74|39.01|38.76|39.01|38.76|38.99|38.74|0
1646677740000|2022-03-07 18:29:00|38.99|38.74|39.07|38.82|39.07|38.86|38.87|38.72|5
1646677750000|2022-03-07 18:29:10|39.05|38.8|38.96|38.88|39.05|38.88|38.94|38.8|0
1646677760000|2022-03-07 18:29:20|38.93|38.85|39|38.75|39.05|38.89|38.92|38.73|10
1646677770000|2022-03-07 18:29:30|38.98|38.73|38.92|38.84|39.03|38.84|38.92|38.73|0
1646677780000|2022-03-07 18:29:40|39.01|38.76|39.07|38.82|39.07|38.82|39.01|38.76|0
1646677790000|2022-03-07 18:29:50|39.08|38.83|39.08|38.83|39.08|38.83|39.07|38.82|0
1646677800000|2022-03-07 18:30:00|39.07|38.82|39.03|38.78|39.08|38.83|39.03|38.78|0
1646677810000|2022-03-07 18:30:10|38.92|38.84|39.03|38.78|39.03|38.84|38.92|38.78|0
1646677820000|2022-03-07 18:30:20|39.05|38.8|39.03|38.78|39.05|38.8|39.03|38.78|0
1646677830000|2022-03-07 18:30:30|38.94|38.86|38.99|38.74|39.03|38.86|38.91|38.72|0
1646677840000|2022-03-07 18:30:40|38.97|38.72|39.02|38.77|39.02|38.77|38.97|38.72|0
1646677850000|2022-03-07 18:30:50|39|38.75|38.96|38.71|39|38.75|38.94|38.69|0
1646677860000|2022-03-07 18:31:00|38.97|38.72|38.99|38.74|38.99|38.74|38.97|38.72|0
1646677870000|2022-03-07 18:31:10|39.01|38.76|39.01|38.76|39.01|38.76|38.99|38.74|0
1646677880000|2022-03-07 18:31:20|39.02|38.77|39.03|38.78|39.05|38.88|38.96|38.77|0
1646677890000|2022-03-07 18:31:30|39.02|38.77|38.96|38.71|39.02|38.77|38.94|38.69|0
1646677900000|2022-03-07 18:31:40|38.97|38.72|38.99|38.74|39.01|38.76|38.97|38.72|0
1646677910000|2022-03-07 18:31:50|39.01|38.76|38.96|38.71|39.01|38.76|38.96|38.71|0
1646677920000|2022-03-07 18:32:00|38.83|38.75|38.95|38.7|38.95|38.75|38.82|38.66|0
1646677930000|2022-03-07 18:32:10|38.93|38.68|39.01|38.76|39.01|38.84|38.92|38.68|0
1646677940000|2022-03-07 18:32:20|38.98|38.73|38.97|38.72|38.98|38.73|38.97|38.72|0
1646677950000|2022-03-07 18:32:30|38.89|38.81|39|38.75|39|38.81|38.89|38.72|0
1646677960000|2022-03-07 18:32:40|38.9|38.82|38.84|38.76|38.95|38.82|38.84|38.7|0
1646677970000|2022-03-07 18:32:50|38.86|38.78|38.86|38.78|38.95|38.78|38.86|38.7|0
1646677980000|2022-03-07 18:33:00|38.95|38.7|38.88|38.8|38.95|38.8|38.84|38.7|0
1646677990000|2022-03-07 18:33:10|38.97|38.72|39.01|38.76|39.01|38.84|38.89|38.72|1
1646678000000|2022-03-07 18:33:20|39.03|38.78|39.03|38.78|39.03|38.78|39.03|38.78|0
1646678010000|2022-03-07 18:33:30|39.01|38.76|39.09|38.84|39.09|38.9|38.97|38.76|0
1646678020000|2022-03-07 18:33:40|39.07|38.82|39.07|38.82|39.09|38.84|39.05|38.8|0
1646678030000|2022-03-07 18:33:50|39.09|38.84|39.09|38.84|39.09|38.84|39.09|38.84|0
1646678040000|2022-03-07 18:34:00|39.07|38.82|38.99|38.91|39.07|38.91|38.99|38.82|0
1646678050000|2022-03-07 18:34:10|39.01|38.93|39.14|38.89|39.14|38.93|39.01|38.85|0
1646678060000|2022-03-07 18:34:20|39.05|38.97|39.07|38.99|39.14|39.01|39.05|38.89|0
1646678070000|2022-03-07 18:34:30|39.09|39.01|39.19|38.94|39.19|39.01|39.09|38.93|0
1646678080000|2022-03-07 18:34:40|39.21|38.96|39.09|39.01|39.21|39.01|39.09|38.91|1
1646678090000|2022-03-07 18:34:50|39.15|38.9|39.15|38.9|39.15|39.01|39.09|38.9|0
1646678100000|2022-03-07 18:35:00|39.13|38.88|39.13|38.88|39.13|38.88|39.13|38.88|0
1646678120000|2022-03-07 18:35:20|39.15|38.9|39.15|38.9|39.15|38.9|39.15|38.9|0
1646678130000|2022-03-07 18:35:30|39.13|38.88|39.13|38.88|39.13|38.88|39.13|38.88|0
1646678140000|2022-03-07 18:35:40|39.12|38.87|39.12|38.87|39.12|38.87|39.1|38.85|0
1646678150000|2022-03-07 18:35:50|39.1|38.85|39.1|38.85|39.1|38.85|39.1|38.85|0
1646678160000|2022-03-07 18:36:00|39.12|38.87|39.1|38.85|39.12|38.87|39.08|38.83|0
1646678170000|2022-03-07 18:36:10|39.08|38.83|39.04|38.79|39.08|38.83|39.04|38.79|0
1646678180000|2022-03-07 18:36:20|39.06|38.81|39.09|38.84|39.09|38.84|39.06|38.81|0
1646678190000|2022-03-07 18:36:30|39.07|38.82|39.07|38.82|39.07|38.82|39.07|38.82|0
1646678200000|2022-03-07 18:36:40|39.09|38.84|39.09|38.84|39.09|38.84|39.09|38.84|0
1646678220000|2022-03-07 18:37:00|39.07|38.82|38.92|38.84|39.07|38.84|38.92|38.78|0
1646678230000|2022-03-07 18:37:10|39|38.75|39.01|38.76|39.03|38.86|38.92|38.75|0
1646678240000|2022-03-07 18:37:20|39.03|38.78|39.05|38.8|39.05|38.86|38.94|38.77|0
1646678250000|2022-03-07 18:37:30|39.02|38.77|38.94|38.86|39.05|38.86|38.94|38.77|0
1646678270000|2022-03-07 18:37:50|39.03|38.78|38.92|38.84|39.05|38.86|38.92|38.78|0
1646678280000|2022-03-07 18:38:00|38.94|38.86|38.94|38.86|38.94|38.86|38.92|38.84|0
1646678290000|2022-03-07 18:38:10|39.03|38.78|39.06|38.81|39.06|38.81|39.03|38.78|0
1646678300000|2022-03-07 18:38:20|39.08|38.83|39.11|38.86|39.11|38.86|39.08|38.83|0
1646678310000|2022-03-07 18:38:30|39.13|38.88|39.1|38.85|39.13|38.88|39.06|38.81|0
1646678320000|2022-03-07 18:38:40|39.04|38.96|38.94|38.86|39.13|38.96|38.92|38.76|0
1646678330000|2022-03-07 18:38:50|38.9|38.82|38.98|38.73|38.98|38.82|38.9|38.73|1
1646678340000|2022-03-07 18:39:00|38.89|38.81|38.87|38.79|38.89|38.81|38.84|38.76|1
1646678350000|2022-03-07 18:39:10|39.01|38.76|39.04|38.79|39.05|38.88|38.96|38.76|1
1646678360000|2022-03-07 18:39:20|38.91|38.83|38.88|38.63|38.94|38.83|38.82|38.63|1
1646678370000|2022-03-07 18:39:30|38.9|38.65|39.01|38.76|39.01|38.76|38.9|38.65|0
1646678380000|2022-03-07 18:39:40|38.99|38.74|38.99|38.74|39.01|38.76|38.98|38.73|0
1646678390000|2022-03-07 18:39:50|38.93|38.85|39.02|38.77|39.02|38.85|38.93|38.77|0
1646678400000|2022-03-07 18:40:00|39.06|38.81|39.08|38.83|39.08|38.91|38.99|38.81|0
1646678410000|2022-03-07 18:40:10|39.07|38.82|39.04|38.79|39.07|38.82|39.02|38.77|0
1646678420000|2022-03-07 18:40:20|39|38.75|38.99|38.74|39.01|38.76|38.99|38.74|0
1646678430000|2022-03-07 18:40:30|38.96|38.71|38.97|38.72|39.01|38.76|38.96|38.71|0
1646678440000|2022-03-07 18:40:40|38.98|38.73|38.88|38.63|38.98|38.73|38.8|38.63|0
1646678450000|2022-03-07 18:40:50|38.89|38.64|38.91|38.66|38.92|38.78|38.83|38.64|1
1646678460000|2022-03-07 18:41:00|38.88|38.63|38.94|38.69|38.94|38.69|38.88|38.63|9
1646678470000|2022-03-07 18:41:10|38.92|38.67|38.91|38.66|38.92|38.67|38.91|38.66|0
1646678480000|2022-03-07 18:41:20|38.89|38.64|38.73|38.65|38.89|38.69|38.73|38.58|0
1646678490000|2022-03-07 18:41:30|38.81|38.56|38.89|38.64|38.89|38.67|38.75|38.56|0
1646678500000|2022-03-07 18:41:40|38.87|38.62|38.85|38.6|38.92|38.73|38.81|38.6|0
1646678520000|2022-03-07 18:42:00|38.9|38.65|38.84|38.59|38.9|38.73|38.76|38.59|0
1646678540000|2022-03-07 18:42:20|38.78|38.7|38.86|38.61|38.87|38.7|38.77|38.6|0
1646678550000|2022-03-07 18:42:30|38.88|38.63|38.88|38.63|38.88|38.63|38.88|38.63|0
1646678560000|2022-03-07 18:42:40|38.9|38.65|38.9|38.65|38.9|38.65|38.9|38.65|0
1646678570000|2022-03-07 18:42:50|38.92|38.67|38.9|38.65|38.96|38.79|38.87|38.63|0
1646678580000|2022-03-07 18:43:00|38.88|38.63|38.93|38.68|38.95|38.7|38.88|38.63|0
1646678590000|2022-03-07 18:43:10|38.87|38.79|38.9|38.65|38.96|38.79|38.87|38.65|0
1646678600000|2022-03-07 18:43:20|38.88|38.63|38.92|38.67|38.92|38.67|38.88|38.63|0
1646678610000|2022-03-07 18:43:30|38.95|38.7|39.01|38.76|39.01|38.82|38.9|38.7|0
1646678620000|2022-03-07 18:43:40|38.9|38.82|38.98|38.73|38.98|38.82|38.88|38.71|0
1646678630000|2022-03-07 18:43:50|38.99|38.74|38.98|38.73|39.01|38.82|38.9|38.73|0
1646678640000|2022-03-07 18:44:00|38.96|38.71|38.98|38.73|38.98|38.73|38.96|38.71|0
1646678650000|2022-03-07 18:44:10|38.96|38.71|38.98|38.73|38.98|38.73|38.96|38.71|0
1646678670000|2022-03-07 18:44:30|39|38.75|39.02|38.77|39.02|38.77|39|38.75|0
1646678680000|2022-03-07 18:44:40|39|38.75|38.98|38.73|39|38.77|38.85|38.71|0
1646678690000|2022-03-07 18:44:50|38.85|38.77|39|38.75|39|38.77|38.85|38.71|0
1646678700000|2022-03-07 18:45:00|38.98|38.73|39|38.75|39|38.75|38.98|38.73|0
1646678710000|2022-03-07 18:45:10|39.02|38.77|39.05|38.75|39.07|38.77|39.02|38.75|0
1646678720000|2022-03-07 18:45:20|39.02|38.77|38.97|38.72|39.02|38.77|38.95|38.7|0
1646678730000|2022-03-07 18:45:30|38.95|38.7|38.97|38.72|38.97|38.72|38.95|38.7|0
1646678740000|2022-03-07 18:45:40|38.95|38.7|38.97|38.72|38.97|38.72|38.95|38.7|0
1646678750000|2022-03-07 18:45:50|38.95|38.7|38.93|38.68|38.95|38.7|38.93|38.68|0
1646678760000|2022-03-07 18:46:00|38.95|38.7|38.89|38.64|38.95|38.74|38.8|38.64|0
1646678770000|2022-03-07 18:46:10|38.91|38.66|38.93|38.68|38.93|38.68|38.91|38.66|0
1646678780000|2022-03-07 18:46:20|38.92|38.67|38.97|38.72|38.97|38.72|38.92|38.67|0
1646678790000|2022-03-07 18:46:30|38.99|38.74|38.97|38.72|38.99|38.74|38.97|38.72|0
1646678810000|2022-03-07 18:46:50|38.95|38.7|38.95|38.7|38.95|38.7|38.95|38.7|0
1646678820000|2022-03-07 18:47:00|38.93|38.68|38.9|38.65|38.95|38.7|38.88|38.63|0
1646678830000|2022-03-07 18:47:10|38.92|38.67|38.96|38.71|38.96|38.71|38.92|38.67|0
1646678840000|2022-03-07 18:47:20|38.95|38.7|39.04|38.79|39.04|38.79|38.95|38.7|0
1646678850000|2022-03-07 18:47:30|39.02|38.77|39.01|38.76|39.02|38.77|38.99|38.74|0
1646678870000|2022-03-07 18:47:50|39.02|38.77|39.02|38.77|39.02|38.85|38.9|38.77|0
1646678880000|2022-03-07 18:48:00|38.93|38.85|39.03|38.78|39.03|38.85|38.9|38.74|0
1646678890000|2022-03-07 18:48:10|39.01|38.76|39.03|38.78|39.03|38.78|39.01|38.76|0
1646678900000|2022-03-07 18:48:20|39.05|38.8|39.01|38.76|39.05|38.82|38.9|38.76|0
1646678910000|2022-03-07 18:48:30|38.9|38.82|38.96|38.71|38.98|38.82|38.9|38.71|0
1646678920000|2022-03-07 18:48:40|38.98|38.73|38.98|38.73|38.98|38.79|38.87|38.71|0
1646678930000|2022-03-07 18:48:50|39|38.75|39.01|38.76|39.01|38.76|39|38.75|0
1646678940000|2022-03-07 18:49:00|39.04|38.79|39.05|38.8|39.07|38.88|38.96|38.78|0
1646678950000|2022-03-07 18:49:10|38.98|38.9|39.05|38.8|39.07|38.9|38.94|38.8|0
1646678960000|2022-03-07 18:49:20|39.01|38.93|38.99|38.91|39.01|38.93|38.97|38.89|0
1646678970000|2022-03-07 18:49:30|38.97|38.89|39.02|38.94|39.02|38.94|38.97|38.89|0
1646678980000|2022-03-07 18:49:40|38.99|38.91|38.97|38.89|38.99|38.91|38.97|38.89|0
1646678990000|2022-03-07 18:49:50|38.99|38.91|38.97|38.89|38.99|38.91|38.97|38.89|0
1646679000000|2022-03-07 18:50:00|38.95|38.87|38.9|38.82|38.96|38.88|38.9|38.82|2
1646679010000|2022-03-07 18:50:10|38.85|38.77|38.93|38.68|38.93|38.77|38.8|38.62|5
1646679020000|2022-03-07 18:50:20|38.95|38.7|38.95|38.7|38.95|38.7|38.95|38.7|0
1646679030000|2022-03-07 18:50:30|38.97|38.72|39.02|38.77|39.02|38.77|38.97|38.72|0
1646679060000|2022-03-07 18:51:00|39|38.75|39|38.75|39|38.75|39|38.75|0
1646679100000|2022-03-07 18:51:40|39.04|38.79|39.05|38.8|39.05|38.8|39.04|38.79|0
1646679110000|2022-03-07 18:51:50|39.02|38.77|38.98|38.73|39.02|38.77|38.98|38.73|0
1646679120000|2022-03-07 18:52:00|38.96|38.71|38.97|38.72|38.97|38.8|38.88|38.71|0
1646679130000|2022-03-07 18:52:10|38.95|38.7|38.95|38.7|38.95|38.7|38.95|38.7|0
1646679150000|2022-03-07 18:52:30|38.93|38.68|38.93|38.68|38.93|38.68|38.93|38.68|0
1646679160000|2022-03-07 18:52:40|38.95|38.7|38.95|38.7|38.95|38.7|38.95|38.7|0
1646679180000|2022-03-07 18:53:00|38.97|38.72|38.97|38.72|38.97|38.72|38.97|38.72|0
1646679190000|2022-03-07 18:53:10|39.03|38.78|39.03|38.78|39.03|38.78|39.03|38.78|0
1646679210000|2022-03-07 18:53:30|38.99|38.74|38.99|38.74|38.99|38.74|38.99|38.74|0
1646679240000|2022-03-07 18:54:00|38.97|38.72|38.97|38.72|38.97|38.72|38.97|38.72|0
1646679250000|2022-03-07 18:54:10|38.99|38.74|38.99|38.74|38.99|38.74|38.99|38.74|0
1646679260000|2022-03-07 18:54:20|39.06|38.76|39.06|38.76|39.06|38.76|39.06|38.76|0
1646679270000|2022-03-07 18:54:30|39.07|38.81|39.07|38.82|39.07|38.82|39.07|38.81|0
1646679280000|2022-03-07 18:54:40|39.05|38.8|39.05|38.8|39.05|38.8|39.05|38.8|0
1646679300000|2022-03-07 18:55:00|39.03|38.78|39.1|38.8|39.1|38.8|39.03|38.78|0
1646679340000|2022-03-07 18:55:40|39.06|38.76|39.06|38.76|39.06|38.76|39.06|38.76|0
1646679380000|2022-03-07 18:56:20|39.1|38.8|39.09|38.79|39.1|38.81|39.06|38.79|0
1646679400000|2022-03-07 18:56:40|39.13|38.83|39.13|38.83|39.13|38.83|39.13|38.83|0
1646679420000|2022-03-07 18:57:00|39.09|38.79|39.09|38.79|39.09|38.79|39.09|38.79|0
1646679430000|2022-03-07 18:57:10|39.13|38.83|39.13|38.83|39.13|38.83|39.13|38.83|0
1646679450000|2022-03-07 18:57:30|39.09|38.79|39.09|38.79|39.09|38.79|39.09|38.79|0
1646679480000|2022-03-07 18:58:00|39.11|38.81|39.11|38.81|39.11|38.81|39.11|38.81|0
1646679490000|2022-03-07 18:58:10|39.17|38.87|39.17|38.87|39.17|38.87|39.17|38.87|0
1646679640000|2022-03-07 19:00:40|39.09|38.79|39.09|38.79|39.09|38.79|39.09|38.79|0
1646679670000|2022-03-07 19:01:10|39.13|38.83|39.13|38.83|39.13|38.83|39.13|38.83|0
1646679720000|2022-03-07 19:02:00|39.11|38.81|39.11|38.81|39.11|38.81|39.11|38.81|0
1646679730000|2022-03-07 19:02:10|39.17|38.87|39.17|38.87|39.17|38.87|39.17|38.87|0
1646679760000|2022-03-07 19:02:40|39.13|38.83|39.13|38.83|39.13|38.83|39.13|38.83|0
1646679780000|2022-03-07 19:03:00|39.15|38.85|39.15|38.85|39.15|38.85|39.15|38.85|0
1646679790000|2022-03-07 19:03:10|39.17|38.87|39.17|38.87|39.17|38.87|39.17|38.87|0
1646679820000|2022-03-07 19:03:40|39.2|38.9|39.2|38.9|39.2|38.9|39.2|38.9|0
1646679840000|2022-03-07 19:04:00|39.24|38.94|39.24|38.94|39.24|38.94|39.24|38.94|0
1646679850000|2022-03-07 19:04:10|39.2|38.9|39.2|38.9|39.2|38.9|39.2|38.9|0
1646679900000|2022-03-07 19:05:00|39.24|38.94|39.24|38.94|39.24|38.94|39.24|38.94|0
1646679910000|2022-03-07 19:05:10|39.2|38.9|39.2|38.9|39.2|38.9|39.2|38.9|0
1646679930000|2022-03-07 19:05:30|39.26|38.96|39.26|38.96|39.26|38.96|39.26|38.96|0
1646679940000|2022-03-07 19:05:40|39.24|38.94|39.24|38.94|39.24|38.94|39.24|38.94|0
1646679960000|2022-03-07 19:06:00|39.29|38.99|39.29|38.99|39.29|38.99|39.29|38.99|1
1646679970000|2022-03-07 19:06:10|39.24|38.94|39.24|38.94|39.24|38.94|39.24|38.94|0
1646679980000|2022-03-07 19:06:20|39.2|38.95|39.2|38.95|39.2|38.95|39.2|38.95|0
1646680000000|2022-03-07 19:06:40|39.17|38.92|39.16|38.91|39.17|38.92|39.16|38.91|0
1646680020000|2022-03-07 19:07:00|39.15|38.9|39.15|38.9|39.15|38.9|39.15|38.9|0
1646680080000|2022-03-07 19:08:00|39.18|38.88|39.18|38.88|39.18|38.88|39.18|38.88|0
1646680130000|2022-03-07 19:08:50|39.1|38.85|39.1|38.85|39.1|38.85|39.1|38.85|0
1646680150000|2022-03-07 19:09:10|39.12|38.87|39.12|38.87|39.12|38.87|39.12|38.87|0
1646680200000|2022-03-07 19:10:00|39.16|38.91|39.16|38.91|39.16|38.91|39.16|38.91|0
1646680240000|2022-03-07 19:10:40|39.12|38.87|39.12|38.87|39.12|38.87|39.12|38.87|0
1646680270000|2022-03-07 19:11:10|39.16|38.91|39.16|38.91|39.16|38.91|39.16|38.91|0
1646680290000|2022-03-07 19:11:30|39.18|38.93|39.18|38.93|39.18|38.93|39.18|38.93|0
1646680300000|2022-03-07 19:11:40|39.16|38.91|39.16|38.91|39.16|38.91|39.16|38.91|0
1646680350000|2022-03-07 19:12:30|39.12|38.87|39.12|38.87|39.12|38.87|39.12|38.87|0
1646680410000|2022-03-07 19:13:30|39.08|38.83|39.08|38.83|39.08|38.83|39.08|38.83|0
1646680480000|2022-03-07 19:14:40|39.12|38.87|39.12|38.87|39.12|38.87|39.12|38.87|0
1646680500000|2022-03-07 19:15:00|39.08|38.83|39.07|38.82|39.08|38.83|39.07|38.82|0
1646680510000|2022-03-07 19:15:10|39.08|38.83|39.08|38.83|39.08|38.83|39.08|38.83|0
1646680520000|2022-03-07 19:15:20|39.12|38.87|39.12|38.87|39.12|38.87|39.12|38.87|0
1646680610000|2022-03-07 19:16:50|39.11|38.86|39.05|38.8|39.11|38.9|38.98|38.8|0
1646680740000|2022-03-07 19:19:00|38.98|38.9|39.05|38.8|39.06|38.9|38.98|38.8|0
1646680770000|2022-03-07 19:19:30|38.98|38.73|38.8|38.72|38.98|38.8|38.8|38.72|0
1646680780000|2022-03-07 19:19:40|38.86|38.78|38.86|38.78|38.86|38.78|38.86|38.78|0
1646680790000|2022-03-07 19:19:50|38.85|38.77|38.88|38.8|38.99|38.83|38.85|38.71|14
1646680800000|2022-03-07 19:20:00|38.96|38.71|38.88|38.8|38.96|38.8|38.88|38.71|0
1646680850000|2022-03-07 19:20:50|38.97|38.72|38.97|38.72|38.97|38.72|38.97|38.72|0
1646680860000|2022-03-07 19:21:00|38.89|38.81|39|38.75|39|38.81|38.89|38.73|0
1646680870000|2022-03-07 19:21:10|38.92|38.84|39.07|38.82|39.07|38.84|38.92|38.82|1
1646680890000|2022-03-07 19:21:30|39.05|38.8|39.05|38.8|39.05|38.8|39.05|38.8|0
1646680900000|2022-03-07 19:21:40|39.09|38.84|39.09|38.84|39.09|38.84|39.09|38.84|0
1646680930000|2022-03-07 19:22:10|39.13|38.88|39.13|38.88|39.13|38.88|39.13|38.88|0
1646680970000|2022-03-07 19:22:50|39.14|38.89|39.15|38.9|39.15|38.9|39.14|38.89|0
1646680980000|2022-03-07 19:23:00|39.16|38.91|39.16|38.91|39.16|38.91|39.16|38.91|0
1646680990000|2022-03-07 19:23:10|39.25|38.95|39.29|38.99|39.29|38.99|39.25|38.95|0
1646681010000|2022-03-07 19:23:30|39.31|39.01|39.35|39.05|39.35|39.05|39.31|39.01|0
1646681020000|2022-03-07 19:23:40|39.31|39.01|39.31|39.01|39.31|39.01|39.31|39.01|0
1646681050000|2022-03-07 19:24:10|39.35|39.05|39.35|39.05|39.35|39.05|39.35|39.05|0
1646681070000|2022-03-07 19:24:30|39.31|39.01|39.31|39.01|39.31|39.01|39.31|39.01|0
1646681080000|2022-03-07 19:24:40|39.3|39|39.3|39|39.3|39|39.3|39|0
1646681140000|2022-03-07 19:25:40|39.26|38.96|39.26|38.96|39.26|38.96|39.26|38.96|0
1646681170000|2022-03-07 19:26:10|39.3|39|39.3|39|39.3|39|39.3|39|0
1646681340000|2022-03-07 19:29:00|39.26|38.96|39.26|38.96|39.26|38.96|39.26|38.96|0
1646681400000|2022-03-07 19:30:00|39.3|39|39.3|39|39.3|39|39.3|39|0
1646681460000|2022-03-07 19:31:00|39.28|38.98|39.28|38.98|39.28|38.98|39.28|38.98|0
1646681470000|2022-03-07 19:31:10|39.32|39.02|39.32|39.02|39.32|39.02|39.32|39.02|0
1646681500000|2022-03-07 19:31:40|39.34|39.04|39.34|39.04|39.34|39.04|39.34|39.04|0
1646681560000|2022-03-07 19:32:40|39.32|39.02|39.32|39.02|39.32|39.02|39.32|39.02|0
1646681580000|2022-03-07 19:33:00|39.34|39.04|39.34|39.04|39.34|39.04|39.34|39.04|0
1646681590000|2022-03-07 19:33:10|39.3|39|39.3|39|39.3|39|39.3|39|0
1646681610000|2022-03-07 19:33:30|39.34|39.04|39.34|39.04|39.34|39.04|39.34|39.04|0
1646681640000|2022-03-07 19:34:00|39.3|39|39.3|39|39.3|39|39.3|39|0
1646681650000|2022-03-07 19:34:10|39.28|38.98|39.28|38.98|39.28|38.98|39.28|38.98|0
1646681670000|2022-03-07 19:34:30|39.26|38.96|39.26|38.96|39.26|38.96|39.26|38.96|0
1646681710000|2022-03-07 19:35:10|39.28|38.98|39.28|38.98|39.28|38.98|39.28|38.98|0
1646681730000|2022-03-07 19:35:30|39.3|39|39.3|39|39.3|39|39.3|39|0
1646681920000|2022-03-07 19:38:40|39.34|39.04|39.34|39.04|39.34|39.04|39.34|39.04|0
1646681950000|2022-03-07 19:39:10|39.3|39|39.3|39|39.3|39|39.3|39|0
1646682100000|2022-03-07 19:41:40|39.34|39.04|39.34|39.04|39.34|39.04|39.34|39.04|0
1646682130000|2022-03-07 19:42:10|39.38|39.08|39.38|39.08|39.38|39.08|39.38|39.08|0
1646682150000|2022-03-07 19:42:30|39.42|39.12|39.42|39.12|39.42|39.12|39.42|39.12|0
1646682190000|2022-03-07 19:43:10|39.45|39.15|39.45|39.15|39.45|39.15|39.45|39.15|0
1646682210000|2022-03-07 19:43:30|39.48|39.18|39.48|39.23|39.49|39.23|39.48|39.18|2
1646682220000|2022-03-07 19:43:40|39.52|39.27|39.52|39.27|39.52|39.27|39.52|39.27|0
1646682230000|2022-03-07 19:43:50|39.49|39.19|39.49|39.19|39.49|39.19|39.49|39.19|0
1646682240000|2022-03-07 19:44:00|39.5|39.25|39.5|39.25|39.5|39.25|39.5|39.25|1
1646682250000|2022-03-07 19:44:10|39.48|39.23|39.48|39.23|39.48|39.23|39.48|39.23|0
1646682260000|2022-03-07 19:44:20||39.18||39.18||39.18||39.18|0
1646682270000|2022-03-07 19:44:30|39.46|39.16|39.46|39.16|39.46|39.16|39.46|39.16|0
1646682280000|2022-03-07 19:44:40|39.48|39.18|39.48|39.18|39.48|39.18|39.48|39.18|0
1646682310000|2022-03-07 19:45:10|39.49|39.19|39.49|39.19|39.49|39.19|39.49|39.19|0
1646682320000|2022-03-07 19:45:20|39.48|39.23|39.4|39.32|39.48|39.32|39.4|39.23|0
1646682330000|2022-03-07 19:45:30|39.42|39.34|39.42|39.34|39.42|39.34|39.42|39.34|0
1646682340000|2022-03-07 19:45:40|39.4|39.32|39.43|39.35|39.43|39.35|39.4|39.32|0
1646682350000|2022-03-07 19:45:50|39.63|39.33|39.64|39.34|39.64|39.34|39.63|39.33|1
1646682360000|2022-03-07 19:46:00|39.62|39.32|39.62|39.32|39.62|39.36|39.61|39.32|0
1646682380000|2022-03-07 19:46:20|39.57|39.27|39.57|39.27|39.57|39.27|39.57|39.27|0
1646682390000|2022-03-07 19:46:30|39.59|39.29|39.59|39.29|39.59|39.29|39.59|39.29|0
1646682400000|2022-03-07 19:46:40|39.47|39.39|39.55|39.3|39.55|39.39|39.47|39.3|0
1646682410000|2022-03-07 19:46:50|39.5|39.2|39.49|39.19|39.5|39.2|39.49|39.19|0
1646682420000|2022-03-07 19:47:00|39.51|39.26|39.54|39.24|39.54|39.26|39.51|39.24|0
1646682430000|2022-03-07 19:47:10|39.47|39.22|39.47|39.22|39.47|39.22|39.47|39.22|0
1646682450000|2022-03-07 19:47:30|39.49|39.19|39.45|39.15|39.49|39.19|39.45|39.15|0
1646682460000|2022-03-07 19:47:40|39.49|39.19|39.49|39.19|39.49|39.19|39.49|39.19|0
1646682490000|2022-03-07 19:48:10|39.47|39.17|39.47|39.17|39.47|39.17|39.47|39.17|0
1646682510000|2022-03-07 19:48:30|39.49|39.19|39.49|39.19|39.49|39.19|39.49|39.19|0
1646682540000|2022-03-07 19:49:00|39.45|39.15|39.45|39.15|39.45|39.15|39.45|39.15|0
1646682550000|2022-03-07 19:49:10|39.49|39.19|39.49|39.19|39.49|39.19|39.49|39.19|0
1646682570000|2022-03-07 19:49:30|39.47|39.22|39.47|39.22|39.47|39.22|39.47|39.22|0
1646682580000|2022-03-07 19:49:40|39.43|39.18|39.43|39.18|39.43|39.18|39.43|39.18|0
1646682630000|2022-03-07 19:50:30|39.5|39.2|39.49|39.24|39.5|39.24|39.48|39.2|0
1646682640000|2022-03-07 19:50:40|39.44|39.19|39.45|39.2|39.45|39.2|39.44|39.19|0
1646682650000|2022-03-07 19:50:50|39.44|39.19|39.44|39.19|39.45|39.2|39.44|39.19|0
1646682660000|2022-03-07 19:51:00|39.45|39.2|39.45|39.2|39.45|39.2|39.44|39.19|0
1646682670000|2022-03-07 19:51:10|39.49|39.24|39.49|39.24|39.49|39.24|39.49|39.24|0
1646682680000|2022-03-07 19:51:20|39.36|39.28|39.44|39.19|39.46|39.3|39.36|39.19|52
1646682700000|2022-03-07 19:51:40|39.48|39.23|39.48|39.23|39.48|39.23|39.48|39.23|0
1646682780000|2022-03-07 19:53:00|39.44|39.19|39.44|39.19|39.44|39.19|39.44|39.19|0
1646682800000|2022-03-07 19:53:20|39.49|39.24|39.49|39.24|39.49|39.24|39.49|39.24|0
1646682820000|2022-03-07 19:53:40|39.45|39.37|39.43|39.35|39.45|39.37|39.43|39.35|0
1646682830000|2022-03-07 19:53:50|39.45|39.37|39.45|39.37|39.45|39.37|39.45|39.37|1
1646682840000|2022-03-07 19:54:00|39.49|39.24|39.49|39.24|39.49|39.24|39.49|39.24|0
1646682850000|2022-03-07 19:54:10|39.51|39.26|39.51|39.26|39.51|39.26|39.51|39.26|0
1646682870000|2022-03-07 19:54:30|39.45|39.37|39.5|39.42|39.58|39.42|39.45|39.28|1
1646682890000|2022-03-07 19:54:50|39.52|39.44|39.58|39.5|39.73|39.52|39.52|39.37|7
1646682900000|2022-03-07 19:55:00|39.56|39.48|39.51|39.43|39.62|39.48|39.51|39.36|2
1646682910000|2022-03-07 19:55:10|39.61|39.36|39.59|39.34|39.61|39.43|39.5|39.34|0
1646682920000|2022-03-07 19:55:20|39.51|39.43|39.5|39.42|39.51|39.43|39.5|39.42|0
1646682930000|2022-03-07 19:55:30|39.46|39.38|39.54|39.29|39.54|39.38|39.45|39.29|0
1646682940000|2022-03-07 19:55:40|39.45|39.37|39.4|39.32|39.45|39.37|39.4|39.32|12
1646682950000|2022-03-07 19:55:50|39.36|39.28|39.4|39.32|39.4|39.32|39.36|39.28|0
1646682960000|2022-03-07 19:56:00|39.44|39.36|39.42|39.34|39.57|39.38|39.42|39.24|7
1646682980000|2022-03-07 19:56:20|39.4|39.32|39.37|39.29|39.42|39.34|39.37|39.29|7
1646683000000|2022-03-07 19:56:40|39.33|39.25|39.32|39.07|39.35|39.27|39.23|39.07|53
1646683030000|2022-03-07 19:57:10|39.34|39.09|39.34|39.09|39.34|39.09|39.34|39.09|0
1646683060000|2022-03-07 19:57:40|39.36|39.11|39.36|39.11|39.36|39.11|39.36|39.11|0
1646683080000|2022-03-07 19:58:00|39.33|39.25|39.5|39.2|39.5|39.27|39.33|39.2|4
1646683090000|2022-03-07 19:58:10|39.57|39.27|39.57|39.27|39.57|39.27|39.57|39.27|0
1646683110000|2022-03-07 19:58:30|39.55|39.25|39.55|39.25|39.55|39.25|39.55|39.25|0
1646683120000|2022-03-07 19:58:40|39.54|39.24|39.54|39.24|39.54|39.24|39.54|39.24|0
1646683140000|2022-03-07 19:59:00|39.57|39.27|39.57|39.27|39.57|39.27|39.57|39.27|0
1646683150000|2022-03-07 19:59:10|39.54|39.24|39.5|39.25|39.54|39.25|39.5|39.24|0
1646683160000|2022-03-07 19:59:20|39.49|39.24|39.49|39.24|39.49|39.24|39.49|39.24|0
1646683190000|2022-03-07 19:59:50|39.41|39.33|39.54|39.29|39.56|39.33|39.41|39.25|1
1646683200000|2022-03-07 20:00:00|39.45|39.37|39.47|39.22|39.53|39.37|39.39|39.22|0
1646683210000|2022-03-07 20:00:10|39.39|39.31|39.53|39.28|39.53|39.32|39.39|39.22|0
1646683220000|2022-03-07 20:00:20|39.44|39.36|39.46|39.38|39.54|39.39|39.44|39.28|2
1646683230000|2022-03-07 20:00:30|39.47|39.39|39.49|39.41|39.49|39.41|39.46|39.38|5
1646683240000|2022-03-07 20:00:40|39.47|39.39|39.48|39.4|39.49|39.41|39.47|39.39|0
1646683250000|2022-03-07 20:00:50|39.46|39.38|39.48|39.4|39.48|39.4|39.46|39.38|0
1646683270000|2022-03-07 20:01:10|39.49|39.41|39.57|39.49|39.58|39.5|39.49|39.41|6
1646683280000|2022-03-07 20:01:20|39.63|39.38|39.63|39.33|39.64|39.51|39.55|39.32|21
1646683290000|2022-03-07 20:01:30|39.61|39.31|39.61|39.31|39.61|39.31|39.61|39.31|0
1646683300000|2022-03-07 20:01:40|39.59|39.29|39.59|39.29|39.59|39.29|39.59|39.29|0
1646683310000|2022-03-07 20:01:50|39.61|39.31|39.61|39.31|39.61|39.31|39.61|39.31|0
1646683350000|2022-03-07 20:02:30|39.63|39.33|39.63|39.33|39.63|39.33|39.63|39.33|0
1646683410000|2022-03-07 20:03:30|39.65|39.35|39.63|39.33|39.65|39.35|39.61|39.31|0
1646683420000|2022-03-07 20:03:40|39.61|39.31|39.63|39.33|39.63|39.33|39.61|39.31|0
1646683460000|2022-03-07 20:04:20|39.65|39.35|39.64|39.34|39.65|39.35|39.64|39.34|0
1646683470000|2022-03-07 20:04:30|39.61|39.36|39.61|39.36|39.61|39.36|39.61|39.36|0
1646683490000|2022-03-07 20:04:50|39.6|39.35|39.61|39.31|39.61|39.35|39.6|39.31|0
1646683510000|2022-03-07 20:05:10|39.54|39.29|39.45|39.37|39.54|39.37|39.45|39.28|0
1646683520000|2022-03-07 20:05:20|39.55|39.3|39.57|39.32|39.57|39.32|39.55|39.3|1
1646683530000|2022-03-07 20:05:30|39.55|39.3|39.55|39.3|39.55|39.3|39.55|39.3|0
1646683540000|2022-03-07 20:05:40|39.54|39.29|39.54|39.29|39.54|39.29|39.54|39.29|0
1646683560000|2022-03-07 20:06:00|39.49|39.41|39.58|39.33|39.58|39.41|39.49|39.32|2
1646683570000|2022-03-07 20:06:10|39.59|39.34|39.6|39.35|39.6|39.35|39.59|39.34|0
1646683620000|2022-03-07 20:07:00|39.64|39.39|39.64|39.39|39.64|39.39|39.64|39.39|0
1646683640000|2022-03-07 20:07:20|39.65|39.4|39.53|39.45|39.71|39.45|39.53|39.39|5
1646683650000|2022-03-07 20:07:30|39.69|39.39|39.53|39.45|39.69|39.45|39.53|39.39|2
1646683660000|2022-03-07 20:07:40|39.49|39.41|39.49|39.41|39.64|39.41|39.48|39.34|4
1646683670000|2022-03-07 20:07:50|39.59|39.34|39.55|39.47|39.59|39.47|39.49|39.34|4
1646683680000|2022-03-07 20:08:00|||||||||1
1646683690000|2022-03-07 20:08:10|39.56|39.48|39.54|39.46|39.56|39.48|39.54|39.46|2
1646683700000|2022-03-07 20:08:20|39.56|39.48|39.56|39.48|39.56|39.48|39.56|39.48|0
1646683720000|2022-03-07 20:08:40|39.64|39.34|39.64|39.34|39.64|39.34|39.64|39.34|0
1646683730000|2022-03-07 20:08:50|39.63|39.33|39.62|39.32|39.63|39.33|39.61|39.31|0
1646683740000|2022-03-07 20:09:00|39.64|39.34|39.62|39.37|39.64|39.37|39.6|39.34|1
1646683750000|2022-03-07 20:09:10|39.61|39.36|39.62|39.37|39.63|39.37|39.59|39.31|0
1646683780000|2022-03-07 20:09:40|39.6|39.35|39.6|39.35|39.6|39.35|39.6|39.35|0
1646683810000|2022-03-07 20:10:10|39.61|39.36|39.62|39.37|39.62|39.37|39.61|39.36|0
1646683820000|2022-03-07 20:10:20|39.63|39.38|39.62|39.37|39.63|39.38|39.62|39.37|0
1646683920000|2022-03-07 20:12:00|39.64|39.39|39.64|39.39|39.67|39.42|39.64|39.39|0
1646683930000|2022-03-07 20:12:10|39.65|39.4|39.64|39.39|39.65|39.4|39.64|39.39|0
1646683940000|2022-03-07 20:12:20|39.65|39.4|39.65|39.4|39.65|39.4|39.64|39.39|0
1646683950000|2022-03-07 20:12:30|39.66|39.41|39.68|39.43|39.68|39.43|39.64|39.39|1
1646683960000|2022-03-07 20:12:40|39.7|39.45|39.7|39.45|39.7|39.45|39.7|39.45|0
1646683970000|2022-03-07 20:12:50|39.62|39.54|39.62|39.54|39.62|39.54|39.62|39.54|0
1646683990000|2022-03-07 20:13:10|39.56|39.48|39.5|39.42|39.56|39.48|39.5|39.42|1
1646684000000|2022-03-07 20:13:20|39.48|39.4|39.39|39.31|39.48|39.4|39.39|39.23|0
1646684010000|2022-03-07 20:13:30|39.41|39.33|39.5|39.25|39.52|39.35|39.41|39.25|0
1646684030000|2022-03-07 20:13:50|39.48|39.23|39.41|39.33|39.48|39.33|39.41|39.23|0
1646684040000|2022-03-07 20:14:00|39.5|39.25|39.39|39.31|39.5|39.31|39.39|39.25|0
1646684050000|2022-03-07 20:14:10|39.45|39.2|39.37|39.29|39.45|39.29|39.37|39.2|0
1646684060000|2022-03-07 20:14:20|39.5|39.25|39.42|39.34|39.5|39.37|39.42|39.25|0
1646684070000|2022-03-07 20:14:30|39.45|39.37|39.44|39.36|39.45|39.37|39.42|39.34|0
1646684080000|2022-03-07 20:14:40|39.45|39.37|39.41|39.33|39.5|39.37|39.41|39.25|1
1646684090000|2022-03-07 20:14:50|39.44|39.36|39.44|39.36|39.44|39.36|39.44|39.36|0
1646684100000|2022-03-07 20:15:00|39.45|39.37|39.44|39.36|39.45|39.37|39.44|39.36|0
1646684110000|2022-03-07 20:15:10|39.45|39.37|39.44|39.36|39.45|39.37|39.44|39.36|0
1646684120000|2022-03-07 20:15:20|39.45|39.37|39.42|39.34|39.45|39.37|39.42|39.34|0
1646684130000|2022-03-07 20:15:30|39.44|39.36|39.44|39.36|39.45|39.37|39.44|39.36|0
1646684140000|2022-03-07 20:15:40|39.42|39.34|39.42|39.34|39.42|39.34|39.42|39.34|0
1646684150000|2022-03-07 20:15:50|39.5|39.25|39.42|39.34|39.5|39.34|39.42|39.25|0
1646684160000|2022-03-07 20:16:00|39.41|39.33|39.49|39.24|39.49|39.33|39.41|39.24|0
1646684170000|2022-03-07 20:16:10|39.41|39.33|39.41|39.33|39.41|39.33|39.41|39.33|0
1646684180000|2022-03-07 20:16:20|39.42|39.34|39.42|39.34|39.5|39.34|39.42|39.25|0
1646684190000|2022-03-07 20:16:30|39.5|39.25|39.41|39.33|39.5|39.34|39.41|39.25|0
1646684200000|2022-03-07 20:16:40|39.42|39.34|39.41|39.33|39.5|39.34|39.41|39.25|0
1646684210000|2022-03-07 20:16:50|39.49|39.24|39.41|39.33|39.49|39.33|39.41|39.24|0
1646684220000|2022-03-07 20:17:00|39.49|39.24|39.42|39.34|39.5|39.34|39.41|39.24|0
1646684230000|2022-03-07 20:17:10|39.5|39.25|39.46|39.38|39.5|39.38|39.41|39.25|0
1646684240000|2022-03-07 20:17:20|39.47|39.39|39.51|39.26|39.52|39.39|39.43|39.2|4
1646684250000|2022-03-07 20:17:30|39.43|39.35|39.46|39.38|39.54|39.38|39.42|39.27|0
1646684260000|2022-03-07 20:17:40|39.47|39.39|39.47|39.39|39.47|39.39|39.47|39.39|0
1646684270000|2022-03-07 20:17:50|39.46|39.38|39.46|39.38|39.46|39.38|39.46|39.38|1
1646684280000|2022-03-07 20:18:00|39.54|39.29|39.49|39.24|39.54|39.38|39.43|39.23|0
1646684290000|2022-03-07 20:18:10|39.48|39.23|39.48|39.23|39.5|39.24|39.48|39.2|0
1646684300000|2022-03-07 20:18:20|39.5|39.2|39.48|39.23|39.5|39.23|39.48|39.2|0
1646684310000|2022-03-07 20:18:30|39.5|39.2|39.5|39.2|39.5|39.23|39.48|39.2|0
1646684320000|2022-03-07 20:18:40|39.48|39.23|39.46|39.21|39.48|39.23|39.46|39.21|0
1646684340000|2022-03-07 20:19:00|39.45|39.2|39.45|39.2|39.45|39.2|39.45|39.2|0
1646684350000|2022-03-07 20:19:10|39.36|39.28|39.36|39.28|39.36|39.28|39.36|39.28|0
1646684360000|2022-03-07 20:19:20|39.34|39.26|39.41|39.16|39.41|39.26|39.34|39.16|1
1646684380000|2022-03-07 20:19:40|39.37|39.29|39.46|39.21|39.46|39.29|39.37|39.2|1
1646684390000|2022-03-07 20:19:50|39.48|39.23|39.48|39.23|39.48|39.23|39.48|39.23|0
1646684410000|2022-03-07 20:20:10|39.43|39.18|39.44|39.19|39.44|39.19|39.43|39.18|0
1646684420000|2022-03-07 20:20:20|39.43|39.18|39.43|39.18|39.43|39.18|39.43|39.18|0
1646684460000|2022-03-07 20:21:00|39.4|39.1|39.4|39.1|39.4|39.1|39.4|39.1|0
1646684470000|2022-03-07 20:21:10|39.36|39.06|39.36|39.06|39.36|39.06|39.36|39.06|0
1646684500000|2022-03-07 20:21:40|39.38|39.08|39.36|39.11|39.38|39.11|39.36|39.08|0
1646684520000|2022-03-07 20:22:00|39.41|39.16|39.41|39.16|39.41|39.16|39.4|39.15|0
1646684530000|2022-03-07 20:22:10|39.42|39.17|39.42|39.17|39.43|39.18|39.42|39.17|1
1646684540000|2022-03-07 20:22:20|39.43|39.18|39.42|39.17|39.43|39.18|39.42|39.17|0
1646684550000|2022-03-07 20:22:30|39.43|39.18|39.43|39.18|39.43|39.18|39.42|39.17|0
1646684560000|2022-03-07 20:22:40|39.42|39.17|39.42|39.17|39.44|39.18|39.42|39.14|0
1646684580000|2022-03-07 20:23:00|39.38|39.13|39.4|39.15|39.41|39.15|39.38|39.1|0
1646684590000|2022-03-07 20:23:10|39.38|39.13|39.4|39.15|39.4|39.15|39.38|39.13|0
1646684610000|2022-03-07 20:23:30|39.38|39.13|39.38|39.13|39.38|39.13|39.38|39.13|0
1646684630000|2022-03-07 20:23:50|39.4|39.1|39.38|39.13|39.4|39.13|39.38|39.1|0
1646684640000|2022-03-07 20:24:00|39.36|39.06|39.36|39.06|39.36|39.06|39.36|39.06|0
1646684650000|2022-03-07 20:24:10|39.38|39.08|39.38|39.08|39.38|39.08|39.38|39.08|0
1646684670000|2022-03-07 20:24:30|39.36|39.06|39.36|39.11|39.38|39.11|39.36|39.06|0
1646684700000|2022-03-07 20:25:00|39.38|39.06|39.38|39.08|39.38|39.08|39.38|39.06|0
1646684710000|2022-03-07 20:25:10|39.34|39.04|39.31|39.01|39.34|39.04|39.31|39.01|0
1646684730000|2022-03-07 20:25:30|39.33|39.03|39.33|39.03|39.33|39.03|39.33|39.03|0
1646684740000|2022-03-07 20:25:40|39.31|39.01|39.31|39.01|39.31|39.01|39.31|39.01|0
1646684760000|2022-03-07 20:26:00|39.28|39.03|39.28|39.03|39.28|39.03|39.28|39.03|0
1646684790000|2022-03-07 20:26:30|39.3|39|39.23|38.98|39.3|39|39.23|38.94|0
1646684800000|2022-03-07 20:26:40|39.21|38.96|39.21|38.96|39.21|38.96|39.21|38.96|0
1646684820000|2022-03-07 20:27:00|39.23|38.98|39.23|38.98|39.23|38.98|39.23|38.98|0
1646684830000|2022-03-07 20:27:10|39.25|39|39.25|39|39.25|39|39.25|39|0
1646684840000|2022-03-07 20:27:20|39.23|38.93|39.24|38.99|39.24|38.99|39.23|38.93|0
1646684850000|2022-03-07 20:27:30|39.26|39.01|39.26|39.01|39.26|39.01|39.26|39.01|0
1646684860000|2022-03-07 20:27:40|39.24|38.99|39.24|38.99|39.24|38.99|39.24|38.99|0
1646684880000|2022-03-07 20:28:00|39.28|39.03|39.29|39.04|39.31|39.04|39.28|39.01|0
1646684890000|2022-03-07 20:28:10|39.31|39.06|39.31|39.06|39.31|39.06|39.31|39.06|0
1646684930000|2022-03-07 20:28:50|39.3|39.05|39.26|39.01|39.3|39.05|39.26|39.01|0
1646684940000|2022-03-07 20:29:00|39.28|39.03|39.28|39.03|39.28|39.03|39.28|39.03|0
1646684980000|2022-03-07 20:29:40|39.32|39.07|39.32|39.07|39.32|39.07|39.32|39.07|0
1646685000000|2022-03-07 20:30:00|39.33|39.08|39.4|39.15|39.4|39.24|39.27|39.08|4
1646685010000|2022-03-07 20:30:10|39.41|39.16|39.4|39.15|39.41|39.16|39.4|39.15|0
1646685020000|2022-03-07 20:30:20|39.38|39.13|39.39|39.14|39.39|39.14|39.38|39.13|1
1646685030000|2022-03-07 20:30:30|39.41|39.16|39.41|39.16|39.41|39.16|39.41|39.16|0
1646685050000|2022-03-07 20:30:50|39.42|39.17|39.42|39.17|39.42|39.17|39.42|39.17|0
1646685060000|2022-03-07 20:31:00|39.44|39.19|39.49|39.24|39.49|39.24|39.44|39.19|1
1646685090000|2022-03-07 20:31:30|39.53|39.28|39.54|39.29|39.54|39.29|39.53|39.28|0
1646685130000|2022-03-07 20:32:10|39.46|39.38|39.46|39.38|39.46|39.38|39.46|39.38|0
1646685190000|2022-03-07 20:33:10|39.44|39.36|39.52|39.27|39.52|39.36|39.44|39.27|0
1646685210000|2022-03-07 20:33:30|39.54|39.29|39.54|39.29|39.54|39.29|39.54|39.29|0
1646685220000|2022-03-07 20:33:40|39.48|39.23|39.47|39.22|39.48|39.23|39.47|39.22|0
1646685270000|2022-03-07 20:34:30|39.45|39.2|39.47|39.22|39.47|39.22|39.45|39.2|0
1646685280000|2022-03-07 20:34:40|39.5|39.25|39.48|39.23|39.5|39.25|39.48|39.23|0
1646685300000|2022-03-07 20:35:00|39.47|39.22|39.48|39.23|39.48|39.31|39.39|39.22|1
1646685310000|2022-03-07 20:35:10|39.47|39.22|39.46|39.38|39.5|39.38|39.42|39.22|0
1646685320000|2022-03-07 20:35:20|||||||||1
1646685330000|2022-03-07 20:35:30|39.54|39.29|39.5|39.25|39.54|39.38|39.46|39.25|0
1646685340000|2022-03-07 20:35:40|39.41|39.33|39.48|39.23|39.49|39.33|39.41|39.23|0
1646685350000|2022-03-07 20:35:50|39.49|39.24|39.41|39.33|39.49|39.33|39.41|39.24|0
1646685360000|2022-03-07 20:36:00|39.42|39.34|39.46|39.38|39.46|39.38|39.42|39.34|0
1646685380000|2022-03-07 20:36:20|39.45|39.37|39.45|39.37|39.45|39.37|39.45|39.37|1
1646685390000|2022-03-07 20:36:30|||||||||1
1646685400000|2022-03-07 20:36:40|39.46|39.38|39.46|39.38|39.46|39.38|39.46|39.38|0
1646685410000|2022-03-07 20:36:50|39.54|39.29|39.45|39.37|39.54|39.37|39.45|39.29|0
1646685430000|2022-03-07 20:37:10|39.29|39.21|39.29|39.21|39.29|39.21|39.29|39.21|0
1646685440000|2022-03-07 20:37:20|39.2|38.9|39.37|39.12|39.37|39.12|39.2|38.9|5
1646685470000|2022-03-07 20:37:50|39.4|39.15|39.4|39.15|39.4|39.15|39.4|39.15|0
1646685480000|2022-03-07 20:38:00|39.41|39.16|39.4|39.15|39.41|39.16|39.4|39.15|0
1646685490000|2022-03-07 20:38:10|39.41|39.16|39.46|39.21|39.46|39.29|39.33|39.15|1
1646685500000|2022-03-07 20:38:20|39.45|39.2|39.4|39.15|39.45|39.29|39.37|39.15|0
1646685510000|2022-03-07 20:38:30|39.42|39.12|39.4|39.15|39.42|39.15|39.4|39.12|0
1646685520000|2022-03-07 20:38:40|39.42|39.12|39.42|39.12|39.42|39.15|39.4|39.12|0
1646685530000|2022-03-07 20:38:50|39.36|39.11|39.38|39.08|39.39|39.11|39.36|39.08|0
1646685540000|2022-03-07 20:39:00|39.36|39.11|39.36|39.11|39.36|39.11|39.36|39.11|0
1646685550000|2022-03-07 20:39:10|39.41|39.16|39.41|39.16|39.41|39.16|39.4|39.15|0
1646685560000|2022-03-07 20:39:20|39.4|39.15|39.46|39.21|39.46|39.29|39.37|39.15|1
1646685580000|2022-03-07 20:39:40|39.5|39.25|39.5|39.25|39.5|39.25|39.5|39.25|0
1646685590000|2022-03-07 20:39:50|39.42|39.34|39.42|39.34|39.5|39.34|39.42|39.25|1
1646685600000|2022-03-07 20:40:00|39.5|39.25|39.54|39.29|39.54|39.34|39.42|39.25|0
1646685610000|2022-03-07 20:40:10|39.5|39.25|39.49|39.24|39.5|39.25|39.49|39.24|0
1646685620000|2022-03-07 20:40:20|39.48|39.23|39.44|39.19|39.48|39.23|39.44|39.16|0
1646685630000|2022-03-07 20:40:30|39.46|39.16|39.44|39.19|39.46|39.19|39.44|39.16|0
1646685640000|2022-03-07 20:40:40|39.46|39.16|39.46|39.16|39.46|39.19|39.44|39.16|0
1646685650000|2022-03-07 20:40:50|39.48|39.21|39.46|39.21|39.48|39.21|39.46|39.18|0
1646685660000|2022-03-07 20:41:00|39.48|39.18|39.48|39.23|39.48|39.23|39.46|39.18|0
1646685670000|2022-03-07 20:41:10|39.49|39.24|39.48|39.23|39.49|39.24|39.48|39.23|0
1646685680000|2022-03-07 20:41:20|39.5|39.2|39.5|39.2|39.5|39.2|39.5|39.2|0
1646685690000|2022-03-07 20:41:30|39.46|39.16|39.49|39.24|39.49|39.24|39.46|39.16|0
1646685700000|2022-03-07 20:41:40|39.41|39.33|39.51|39.26|39.51|39.33|39.41|39.26|0
1646685710000|2022-03-07 20:41:50|39.48|39.23|39.49|39.19|39.5|39.23|39.46|39.16|0
1646685720000|2022-03-07 20:42:00|39.47|39.17|39.46|39.16|39.5|39.2|39.45|39.15|0
1646685730000|2022-03-07 20:42:10|39.45|39.15|39.45|39.15|39.45|39.15|39.45|39.15|0
1646685740000|2022-03-07 20:42:20|39.44|39.14|39.44|39.14|39.46|39.16|39.44|39.14|0
1646685750000|2022-03-07 20:42:30|39.45|39.15|39.45|39.15|39.45|39.15|39.45|39.15|0
1646685760000|2022-03-07 20:42:40|39.46|39.16|39.46|39.16|39.46|39.16|39.46|39.16|0
1646685780000|2022-03-07 20:43:00|39.42|39.12|39.36|39.06|39.42|39.12|39.36|39.06|0
1646685790000|2022-03-07 20:43:10|39.33|39.08|39.33|39.08|39.33|39.08|39.33|39.08|0
1646685810000|2022-03-07 20:43:30|39.27|38.97|39.31|39.01|39.31|39.01|39.27|38.97|0
1646685820000|2022-03-07 20:43:40|39.28|39.03|39.28|39.03|39.28|39.03|39.28|39.03|0
1646685850000|2022-03-07 20:44:10|39.3|39.05|39.27|39.02|39.3|39.05|39.27|39.02|0
1646685860000|2022-03-07 20:44:20|39.26|39.01|39.18|38.88|39.26|39.01|39.18|38.88|0
1646685870000|2022-03-07 20:44:30|39.16|38.91|39.16|38.91|39.16|38.91|39.16|38.91|0
1646685880000|2022-03-07 20:44:40|39.18|38.93|39.18|38.93|39.18|38.93|39.18|38.93|0
1646685900000|2022-03-07 20:45:00|39.2|38.95|39.26|39.01|39.26|39.04|39.12|38.94|0
1646685910000|2022-03-07 20:45:10|39.27|39.02|39.29|39.04|39.29|39.04|39.27|39.02|0
1646685930000|2022-03-07 20:45:30|39.32|39.07|39.36|39.11|39.36|39.11|39.32|39.07|0
1646685940000|2022-03-07 20:45:40|39.37|39.12|39.34|39.09|39.37|39.12|39.34|39.09|0
1646685960000|2022-03-07 20:46:00|39.36|39.11|39.36|39.11|39.37|39.2|39.28|39.11|0
1646685970000|2022-03-07 20:46:10|39.3|39.22|39.39|39.14|39.39|39.22|39.3|39.13|1
1646685980000|2022-03-07 20:46:20|39.33|39.25|39.42|39.17|39.42|39.25|39.33|39.16|0
1646685990000|2022-03-07 20:46:30|39.33|39.25|39.39|39.14|39.41|39.25|39.33|39.12|0
1646686000000|2022-03-07 20:46:40|39.33|39.25|39.39|39.31|39.47|39.31|39.33|39.17|0
1646686010000|2022-03-07 20:46:50|39.47|39.22|39.34|39.26|39.47|39.26|39.34|39.17|0
1646686020000|2022-03-07 20:47:00|39.38|39.3|39.48|39.23|39.48|39.31|39.34|39.17|1
1646686030000|2022-03-07 20:47:10|39.39|39.31|39.47|39.22|39.47|39.31|39.39|39.22|0
1646686040000|2022-03-07 20:47:20|39.38|39.3|39.42|39.17|39.46|39.3|39.36|39.17|0
1646686050000|2022-03-07 20:47:30|39.33|39.25|39.42|39.17|39.42|39.25|39.33|39.17|0
1646686060000|2022-03-07 20:47:40|39.33|39.25|39.41|39.16|39.41|39.25|39.33|39.16|0
1646686070000|2022-03-07 20:47:50|39.33|39.25|39.44|39.19|39.44|39.25|39.33|39.16|3
1646686080000|2022-03-07 20:48:00|39.46|39.21|39.47|39.22|39.47|39.3|39.38|39.21|0
1646686090000|2022-03-07 20:48:10|39.44|39.19|39.46|39.21|39.46|39.21|39.44|39.19|0
1646686110000|2022-03-07 20:48:30|39.44|39.19|39.44|39.19|39.44|39.19|39.44|39.19|0
1646686150000|2022-03-07 20:49:10|39.46|39.21|39.46|39.21|39.46|39.21|39.46|39.21|0
1646686200000|2022-03-07 20:50:00|39.49|39.24|39.46|39.21|39.49|39.24|39.46|39.21|0
1646686210000|2022-03-07 20:50:10|39.5|39.25|39.51|39.26|39.51|39.26|39.5|39.25|0
1646686230000|2022-03-07 20:50:30|39.5|39.25|39.52|39.27|39.52|39.27|39.5|39.25|0
1646686240000|2022-03-07 20:50:40|39.41|39.33|39.37|39.29|39.41|39.33|39.37|39.29|1
1646686250000|2022-03-07 20:50:50|39.45|39.2|39.31|39.23|39.45|39.28|39.31|39.15|2
1646686260000|2022-03-07 20:51:00|39.4|39.15|39.33|39.08|39.4|39.23|39.31|39.08|1
1646686270000|2022-03-07 20:51:10|39.25|39.17|39.32|39.07|39.35|39.21|39.24|39.07|0
1646686280000|2022-03-07 20:51:20|39.23|39.15|39.18|39.1|39.27|39.16|39.18|39.02|0
1646686290000|2022-03-07 20:51:30|39.22|39.14|39.32|39.07|39.35|39.19|39.22|39.07|1
1646686300000|2022-03-07 20:51:40|39.24|39.16|39.24|39.16|39.33|39.17|39.24|39.08|0
1646686310000|2022-03-07 20:51:50|39.33|39.08|39.34|39.26|39.36|39.26|39.25|39.08|0
1646686320000|2022-03-07 20:52:00|39.35|39.27|39.34|39.26|39.42|39.27|39.33|39.17|1
1646686330000|2022-03-07 20:52:10|39.42|39.17|39.39|39.31|39.42|39.31|39.33|39.17|0
1646686340000|2022-03-07 20:52:20|39.47|39.22|39.41|39.16|39.47|39.31|39.34|39.09|5
1646686350000|2022-03-07 20:52:30|39.4|39.15|39.38|39.13|39.41|39.16|39.35|39.1|0
1646686360000|2022-03-07 20:52:40|39.39|39.14|39.26|39.18|39.39|39.21|39.26|39.09|0
1646686370000|2022-03-07 20:52:50|39.33|39.08|39.35|39.1|39.35|39.18|39.25|39.05|0
1646686380000|2022-03-07 20:53:00|39.26|39.18|39.4|39.15|39.4|39.23|39.26|39.15|1
1646686390000|2022-03-07 20:53:10|39.32|39.24|39.31|39.23|39.4|39.24|39.31|39.15|0
1646686400000|2022-03-07 20:53:20|39.4|39.15|39.36|39.11|39.4|39.24|39.29|39.11|0
1646686410000|2022-03-07 20:53:30|39.33|39.08|39.25|39.17|39.34|39.17|39.24|39.08|0
1646686420000|2022-03-07 20:53:40|39.34|39.09|39.39|39.14|39.39|39.23|39.26|39.09|0
1646686430000|2022-03-07 20:53:50|39.31|39.23|39.33|39.25|39.39|39.25|39.31|39.14|0
1646686440000|2022-03-07 20:54:00|39.35|39.27|39.34|39.26|39.35|39.27|39.34|39.26|0
1646686450000|2022-03-07 20:54:10|39.36|39.28|39.34|39.26|39.36|39.28|39.34|39.26|4
1646686460000|2022-03-07 20:54:20|39.41|39.16|39.33|39.25|39.41|39.29|39.33|39.16|1
1646686470000|2022-03-07 20:54:30|39.44|39.19|39.33|39.25|39.44|39.28|39.33|39.19|2
1646686480000|2022-03-07 20:54:40|39.35|39.27|39.38|39.3|39.48|39.32|39.35|39.23|26
1646686490000|2022-03-07 20:54:50|39.4|39.32|39.41|39.33|39.52|39.37|39.4|39.22|0
1646686500000|2022-03-07 20:55:00|39.43|39.35|39.38|39.3|39.49|39.35|39.38|39.22|1
1646686510000|2022-03-07 20:55:10|39.47|39.22|39.38|39.3|39.47|39.32|39.38|39.22|0
1646686540000|2022-03-07 20:55:40|39.36|39.28|39.37|39.29|39.46|39.3|39.36|39.21|2
1646686550000|2022-03-07 20:55:50|39.46|39.21|39.37|39.29|39.46|39.3|39.37|39.21|6
1646686560000|2022-03-07 20:56:00|39.39|39.31|39.38|39.3|39.48|39.32|39.38|39.21|0
1646686570000|2022-03-07 20:56:10|39.4|39.32|39.37|39.29|39.48|39.32|39.37|39.23|5
1646686580000|2022-03-07 20:56:20|39.43|39.35|39.45|39.15|39.6|39.35|39.43|39.13|5
1646686590000|2022-03-07 20:56:30|39.46|39.16|39.43|39.13|39.46|39.16|39.42|39.12|0
1646686600000|2022-03-07 20:56:40|39.42|39.12|39.43|39.13|39.43|39.13|39.42|39.12|0
1646686610000|2022-03-07 20:56:50|39.44|39.14|39.44|39.14|39.44|39.14|39.43|39.13|0
1646686620000|2022-03-07 20:57:00|39.48|39.18|39.47|39.17|39.48|39.18|39.47|39.17|0
1646686630000|2022-03-07 20:57:10|39.46|39.16|39.46|39.16|39.47|39.17|39.46|39.16|0
1646686640000|2022-03-07 20:57:20|39.49|39.19|39.49|39.19|39.49|39.19|39.48|39.18|0
1646686650000|2022-03-07 20:57:30|39.48|39.18|39.46|39.16|39.49|39.19|39.46|39.16|0
1646686660000|2022-03-07 20:57:40|39.47|39.17|39.47|39.17|39.47|39.17|39.47|39.17|0
1646686720000|2022-03-07 20:58:40|39.48|39.18|39.48|39.18|39.48|39.18|39.48|39.18|0
1646686740000|2022-03-07 20:59:00|39.4|39.1|39.53|39.23|39.53|39.23|39.4|39.1|2
1646686750000|2022-03-07 20:59:10|39.57|39.27|39.64|39.34|39.64|39.34|39.57|39.27|0
1646686760000|2022-03-07 20:59:20|39.66|39.36|39.7|39.4|39.7|39.4|39.66|39.36|0
1646686770000|2022-03-07 20:59:30|39.71|39.41|39.72|39.42|39.72|39.45|39.7|39.41|0
1646686780000|2022-03-07 20:59:40|39.7|39.4|39.75|39.45|39.75|39.45|39.7|39.4|0
1646686790000|2022-03-07 20:59:50|39.74|39.44|39.73|39.43|39.75|39.45|39.73|39.43|1
1646686800000|2022-03-07 21:00:00|39.74|39.44|39.74|39.44|39.74|39.44|39.74|39.44|0
1646698500000|2022-03-08 00:15:00|39.95|39.65|39.95|39.65|39.95|39.65|39.95|39.65|0
1646698520000|2022-03-08 00:15:20|39.96|39.66|39.96|39.66|39.96|39.66|39.96|39.66|0
1646698530000|2022-03-08 00:15:30|39.95|39.65|39.94|39.64|39.95|39.65|39.94|39.64|0
1646698580000|2022-03-08 00:16:20|39.61|39.31|39.61|39.31|39.61|39.31|39.61|39.31|0
1646698610000|2022-03-08 00:16:50|39.62|39.32|39.61|39.31|39.62|39.32|39.61|39.31|0
1646698620000|2022-03-08 00:17:00|39.62|39.32|39.61|39.31|39.62|39.32|39.61|39.31|0
1646698680000|2022-03-08 00:18:00|39.62|39.32|39.61|39.31|39.62|39.32|39.61|39.31|0
1646698700000|2022-03-08 00:18:20|39.6|39.3|39.6|39.3|39.61|39.31|39.6|39.3|0
1646698720000|2022-03-08 00:18:40|39.59|39.29|39.58|39.28|39.59|39.29|39.58|39.28|0
1646698730000|2022-03-08 00:18:50|39.59|39.29|39.59|39.29|39.59|39.29|39.58|39.28|0
1646698740000|2022-03-08 00:19:00|39.58|39.28|39.58|39.28|39.59|39.29|39.58|39.28|0
1646698780000|2022-03-08 00:19:40|39.59|39.29|39.58|39.28|39.59|39.29|39.58|39.28|0
1646698800000|2022-03-08 00:20:00|39.53|39.23|39.53|39.23|39.53|39.23|39.53|39.23|0
1646698860000|2022-03-08 00:21:00|39.51|39.21|39.51|39.21|39.51|39.21|39.51|39.21|0
1646698980000|2022-03-08 00:23:00|39.47|39.17|39.51|39.21|39.51|39.21|39.47|39.17|0
1646699030000|2022-03-08 00:23:50|39.48|39.18|39.48|39.18|39.48|39.18|39.48|39.18|0
1646699060000|2022-03-08 00:24:20|39.49|39.19|39.5|39.2|39.51|39.21|39.49|39.19|0
1646699070000|2022-03-08 00:24:30|39.48|39.18|39.48|39.18|39.48|39.18|39.48|39.18|0
1646699150000|2022-03-08 00:25:50|39.5|39.2|39.48|39.18|39.5|39.2|39.48|39.18|0
1646699190000|2022-03-08 00:26:30|39.49|39.19|39.5|39.2|39.5|39.2|39.48|39.18|0
1646699200000|2022-03-08 00:26:40|39.48|39.18|39.48|39.18|39.5|39.2|39.48|39.18|0
1646699220000|2022-03-08 00:27:00|39.49|39.19|39.49|39.19|39.49|39.19|39.49|39.19|0
1646699230000|2022-03-08 00:27:10|39.5|39.2|39.5|39.2|39.5|39.2|39.5|39.2|0
1646699250000|2022-03-08 00:27:30|39.52|39.22|39.52|39.22|39.52|39.22|39.52|39.22|0
1646699280000|2022-03-08 00:28:00|39.5|39.2|39.52|39.22|39.52|39.22|39.5|39.2|0
1646699330000|2022-03-08 00:28:50|39.5|39.2|39.5|39.2|39.5|39.2|39.5|39.2|0
1646699370000|2022-03-08 00:29:30|39.52|39.22|39.52|39.22|39.52|39.22|39.5|39.2|0
1646699430000|2022-03-08 00:30:30|39.5|39.2|39.5|39.2|39.5|39.2|39.5|39.2|0
1646699440000|2022-03-08 00:30:40|39.52|39.22|39.52|39.22|39.52|39.22|39.52|39.22|0
1646699500000|2022-03-08 00:31:40|39.5|39.2|39.52|39.22|39.52|39.22|39.5|39.2|0
1646699560000|2022-03-08 00:32:40|39.5|39.2|39.52|39.22|39.52|39.22|39.5|39.2|0
1646699620000|2022-03-08 00:33:40|39.5|39.2|39.52|39.22|39.52|39.22|39.5|39.2|0
1646699670000|2022-03-08 00:34:30|39.53|39.23|39.53|39.23|39.53|39.23|39.53|39.23|0
1646699690000|2022-03-08 00:34:50|39.54|39.24|39.54|39.24|39.54|39.24|39.54|39.24|0
1646699700000|2022-03-08 00:35:00|39.53|39.23|39.53|39.23|39.53|39.23|39.53|39.23|0
1646699710000|2022-03-08 00:35:10|39.54|39.24|39.53|39.23|39.54|39.24|39.53|39.23|0
1646699730000|2022-03-08 00:35:30|39.54|39.24|39.54|39.24|39.54|39.24|39.53|39.23|0
1646699750000|2022-03-08 00:35:50|39.53|39.23|39.53|39.23|39.53|39.23|39.53|39.23|0
1646699800000|2022-03-08 00:36:40|39.55|39.25|39.55|39.25|39.55|39.25|39.55|39.25|0
1646699940000|2022-03-08 00:39:00|39.54|39.24|39.52|39.22|39.54|39.24|39.52|39.22|0
1646700000000|2022-03-08 00:40:00|39.5|39.2|39.52|39.22|39.52|39.22|39.5|39.2|0
1646700030000|2022-03-08 00:40:30|39.53|39.23|39.52|39.22|39.53|39.23|39.52|39.22|0
1646700060000|2022-03-08 00:41:00|39.5|39.2|39.52|39.22|39.52|39.22|39.5|39.2|0
1646700130000|2022-03-08 00:42:10|39.53|39.23|39.53|39.23|39.53|39.23|39.53|39.23|0
1646700150000|2022-03-08 00:42:30|39.52|39.22|39.52|39.22|39.53|39.23|39.52|39.22|0
1646700170000|2022-03-08 00:42:50|39.53|39.23|39.53|39.23|39.53|39.23|39.52|39.22|0
1646700180000|2022-03-08 00:43:00|39.52|39.22|39.53|39.23|39.53|39.23|39.52|39.22|0
1646700210000|2022-03-08 00:43:30|39.52|39.22|39.53|39.23|39.53|39.23|39.52|39.22|0
1646700220000|2022-03-08 00:43:40|39.52|39.22|39.53|39.23|39.53|39.23|39.52|39.22|0
1646700230000|2022-03-08 00:43:50|39.52|39.22|39.52|39.22|39.52|39.22|39.52|39.22|0
1646700240000|2022-03-08 00:44:00|39.53|39.23|39.53|39.23|39.53|39.23|39.53|39.23|0
1646700250000|2022-03-08 00:44:10|39.52|39.22|39.53|39.23|39.53|39.23|39.52|39.22|0
1646700300000|2022-03-08 00:45:00|39.52|39.22|39.52|39.22|39.52|39.22|39.52|39.22|0
1646700320000|2022-03-08 00:45:20|39.5|39.2|39.53|39.23|39.53|39.23|39.5|39.2|0
1646700330000|2022-03-08 00:45:30|39.52|39.22|39.52|39.22|39.52|39.22|39.52|39.22|0
1646700340000|2022-03-08 00:45:40|39.5|39.2|39.5|39.2|39.5|39.2|39.5|39.2|0
1646700350000|2022-03-08 00:45:50|39.52|39.22|39.52|39.22|39.52|39.22|39.52|39.22|0
1646700370000|2022-03-08 00:46:10|39.53|39.23|39.53|39.23|39.53|39.23|39.53|39.23|0
1646700380000|2022-03-08 00:46:20|39.54|39.24|39.54|39.24|39.54|39.24|39.54|39.24|0
1646700420000|2022-03-08 00:47:00|39.52|39.22|39.52|39.22|39.52|39.22|39.52|39.22|0
1646700430000|2022-03-08 00:47:10|39.54|39.24|39.54|39.24|39.54|39.24|39.54|39.24|0
1646700440000|2022-03-08 00:47:20|39.53|39.23|39.53|39.23|39.53|39.23|39.53|39.23|0
1646700450000|2022-03-08 00:47:30|39.54|39.24|39.53|39.23|39.54|39.24|39.53|39.23|0
1646700460000|2022-03-08 00:47:40|39.54|39.24|39.54|39.24|39.54|39.24|39.54|39.24|0
1646700470000|2022-03-08 00:47:50|39.53|39.23|39.53|39.23|39.53|39.23|39.53|39.23|0
1646700550000|2022-03-08 00:49:10|39.54|39.24|39.54|39.24|39.54|39.24|39.54|39.24|0
1646700560000|2022-03-08 00:49:20|39.53|39.23|39.53|39.23|39.53|39.23|39.53|39.23|0
1646700590000|2022-03-08 00:49:50|39.54|39.24|39.54|39.24|39.54|39.24|39.54|39.24|0
1646700620000|2022-03-08 00:50:20|39.53|39.23|39.54|39.24|39.54|39.24|39.53|39.23|0
1646700690000|2022-03-08 00:51:30|39.53|39.23|39.54|39.24|39.54|39.24|39.53|39.23|0
1646700710000|2022-03-08 00:51:50|39.53|39.23|39.54|39.24|39.54|39.24|39.53|39.23|0
1646700730000|2022-03-08 00:52:10|39.51|39.21|39.53|39.23|39.54|39.24|39.51|39.21|0
1646700740000|2022-03-08 00:52:20|39.54|39.24|39.53|39.23|39.54|39.24|39.53|39.23|0
1646700750000|2022-03-08 00:52:30|39.54|39.24|39.54|39.24|39.54|39.24|39.54|39.24|0
1646700760000|2022-03-08 00:52:40|39.53|39.23|39.53|39.23|39.53|39.23|39.53|39.23|0
1646700800000|2022-03-08 00:53:20|39.54|39.24|39.54|39.24|39.54|39.24|39.54|39.24|0
1646700810000|2022-03-08 00:53:30|39.53|39.23|39.53|39.23|39.53|39.23|39.53|39.23|0
1646701050000|2022-03-08 00:57:30|39.52|39.22|39.52|39.22|39.52|39.22|39.52|39.22|0
1646701090000|2022-03-08 00:58:10|39.53|39.23|39.53|39.23|39.53|39.23|39.52|39.22|0
1646701100000|2022-03-08 00:58:20|39.52|39.22|39.52|39.22|39.52|39.22|39.52|39.22|0
1646701130000|2022-03-08 00:58:50|39.53|39.23|39.53|39.23|39.53|39.23|39.52|39.22|0
1646701140000|2022-03-08 00:59:00|39.52|39.22|39.52|39.22|39.52|39.22|39.52|39.22|0
1646701210000|2022-03-08 01:00:10|39.5|39.2|39.5|39.2|39.5|39.2|39.5|39.2|0
1646701220000|2022-03-08 01:00:20|39.49|39.19|39.49|39.19|39.49|39.19|39.49|39.19|0
1646701260000|2022-03-08 01:01:00|39.47|39.17|39.47|39.17|39.47|39.17|39.47|39.17|0
1646701270000|2022-03-08 01:01:10|39.48|39.18|39.48|39.18|39.48|39.18|39.48|39.18|0
1646701280000|2022-03-08 01:01:20|39.47|39.17|39.47|39.17|39.47|39.17|39.47|39.17|0
1646701290000|2022-03-08 01:01:30|39.48|39.18|39.47|39.17|39.48|39.18|39.47|39.17|0
1646701320000|2022-03-08 01:02:00|39.45|39.15|39.45|39.15|39.45|39.15|39.45|39.15|0
1646701410000|2022-03-08 01:03:30|39.44|39.14|39.44|39.14|39.44|39.14|39.44|39.14|0
1646701440000|2022-03-08 01:04:00|39.43|39.13|39.43|39.13|39.43|39.13|39.43|39.13|0
1646701450000|2022-03-08 01:04:10|39.36|39.06|39.36|39.06|39.36|39.06|39.36|39.06|0
1646701500000|2022-03-08 01:05:00|39.47|39.17|39.46|39.16|39.47|39.17|39.46|39.16|0
1646701510000|2022-03-08 01:05:10|39.36|39.06|39.36|39.06|39.36|39.06|39.36|39.06|0
1646701540000|2022-03-08 01:05:40|39.37|39.07|39.4|39.1|39.43|39.13|39.37|39.07|0
1646701560000|2022-03-08 01:06:00|39.36|39.06|39.36|39.06|39.36|39.06|39.36|39.06|0
1646701600000|2022-03-08 01:06:40|39.37|39.07|39.37|39.07|39.37|39.07|39.37|39.07|0
1646701610000|2022-03-08 01:06:50|39.47|39.17|39.57|39.27|39.57|39.27|39.39|39.09|0
1646701620000|2022-03-08 01:07:00|39.51|39.21|39.51|39.21|39.52|39.22|39.51|39.21|0
1646701640000|2022-03-08 01:07:20|39.5|39.2|39.5|39.2|39.51|39.21|39.5|39.2|0
1646701670000|2022-03-08 01:07:50|39.45|39.15|39.45|39.15|39.45|39.15|39.45|39.15|0
1646701720000|2022-03-08 01:08:40|39.41|39.11|39.41|39.11|39.41|39.11|39.41|39.11|0
1646701860000|2022-03-08 01:11:00|39.38|39.08|39.38|39.08|39.38|39.08|39.38|39.08|0
1646701960000|2022-03-08 01:12:40|39.39|39.09|39.39|39.09|39.39|39.09|39.39|39.09|0
1646702050000|2022-03-08 01:14:10|39.36|39.06|39.36|39.06|39.36|39.06|39.36|39.06|0
1646702060000|2022-03-08 01:14:20|39.31|39.01|39.31|39.01|39.31|39.01|39.31|39.01|0
1646702100000|2022-03-08 01:15:00|39.33|39.03|39.33|39.03|39.33|39.03|39.33|39.03|0
1646702160000|2022-03-08 01:16:00|39.29|38.99|39.29|38.99|39.29|38.99|39.29|38.99|0
1646702190000|2022-03-08 01:16:30|39.11|38.81|39.12|38.82|39.12|38.82|39.11|38.81|0
1646702200000|2022-03-08 01:16:40|39.19|38.89|39.19|38.89|39.19|38.89|39.19|38.89|0
1646702290000|2022-03-08 01:18:10|39.21|38.91|39.21|38.91|39.21|38.91|39.21|38.91|0
1646702500000|2022-03-08 01:21:40|39.23|38.93|39.23|38.93|39.23|38.93|39.23|38.93|0
1646702700000|2022-03-08 01:25:00|39.21|38.91|39.21|38.91|39.21|38.91|39.21|38.91|0
1646702880000|2022-03-08 01:28:00|39.23|38.93|39.23|38.93|39.23|38.93|39.23|38.93|0
1646703010000|2022-03-08 01:30:10|39.25|38.95|39.25|38.95|39.25|38.95|39.25|38.95|0
1646703190000|2022-03-08 01:33:10|39.23|38.93|39.23|38.93|39.23|38.93|39.23|38.93|0
1646703240000|2022-03-08 01:34:00|39.21|38.91|39.21|38.91|39.21|38.91|39.21|38.91|0
1646703540000|2022-03-08 01:39:00|39.23|38.93|39.23|38.93|39.23|38.93|39.23|38.93|0
1646703550000|2022-03-08 01:39:10|39.25|38.95|39.25|38.95|39.25|38.95|39.25|38.95|0
1646703640000|2022-03-08 01:40:40|39.29|38.99|39.29|38.99|39.29|38.99|39.29|38.99|0
1646703900000|2022-03-08 01:45:00|39.21|38.91|39.21|38.91|39.21|38.91|39.21|38.91|0
1646703970000|2022-03-08 01:46:10|39.23|38.93|39.23|38.93|39.23|38.93|39.23|38.93|0
1646704090000|2022-03-08 01:48:10|39.21|38.91|39.21|38.91|39.21|38.91|39.21|38.91|0
1646704110000|2022-03-08 01:48:30|39.19|38.89|39.19|38.89|39.19|38.89|39.19|38.89|0
1646704210000|2022-03-08 01:50:10|39.21|38.91|39.21|38.91|39.21|38.91|39.21|38.91|0
1646704450000|2022-03-08 01:54:10|39.25|38.95|39.25|38.95|39.25|38.95|39.25|38.95|0
1646704920000|2022-03-08 02:02:00|39.23|38.93|39.23|38.93|39.23|38.93|39.23|38.93|0
1646705040000|2022-03-08 02:04:00|39.25|38.95|39.25|38.95|39.25|38.95|39.25|38.95|0
1646705110000|2022-03-08 02:05:10|39.24|38.94|39.24|38.94|39.24|38.94|39.24|38.94|0
1646705760000|2022-03-08 02:16:00|39.22|38.92|39.22|38.92|39.22|38.92|39.22|38.92|0
1646706060000|2022-03-08 02:21:00|39.26|38.96|39.26|38.96|39.26|38.96|39.26|38.96|0
1646707100000|2022-03-08 02:38:20|39.25|38.95|39.25|38.95|39.25|38.95|39.25|38.95|0
1646707690000|2022-03-08 02:48:10|39.31|39.01|39.31|39.01|39.31|39.01|39.31|39.01|0
1646707760000|2022-03-08 02:49:20|39.3|39|39.3|39|39.3|39|39.3|39|0
1646707790000|2022-03-08 02:49:50|39.28|38.98|39.3|39|39.3|39|39.28|38.98|0
1646707810000|2022-03-08 02:50:10|39.31|39.01|39.32|39.02|39.33|39.03|39.31|39.01|0
1646707820000|2022-03-08 02:50:20|39.33|39.03|39.33|39.03|39.33|39.03|39.33|39.03|0
1646707880000|2022-03-08 02:51:20|39.32|39.02|39.33|39.03|39.33|39.03|39.32|39.02|0
1646707890000|2022-03-08 02:51:30|39.32|39.02|39.33|39.03|39.33|39.03|39.32|39.02|0
1646707940000|2022-03-08 02:52:20|39.34|39.04|39.33|39.03|39.34|39.04|39.33|39.03|0
1646707960000|2022-03-08 02:52:40|39.32|39.02|39.32|39.02|39.32|39.02|39.32|39.02|0
1646708020000|2022-03-08 02:53:40|39.33|39.03|39.33|39.03|39.33|39.03|39.33|39.03|0
1646708050000|2022-03-08 02:54:10|39.34|39.04|39.33|39.03|39.34|39.04|39.33|39.03|0
1646708070000|2022-03-08 02:54:30|39.34|39.04|39.34|39.04|39.34|39.04|39.34|39.04|0
1646708080000|2022-03-08 02:54:40|39.33|39.03|39.33|39.03|39.33|39.03|39.33|39.03|0
1646708100000|2022-03-08 02:55:00|39.32|39.02|39.32|39.02|39.32|39.02|39.32|39.02|0
1646708210000|2022-03-08 02:56:50|39.33|39.03|39.33|39.03|39.33|39.03|39.33|39.03|0
1646708230000|2022-03-08 02:57:10|39.34|39.04|39.34|39.04|39.34|39.04|39.34|39.04|0
1646708260000|2022-03-08 02:57:40|39.33|39.03|39.33|39.03|39.34|39.04|39.33|39.03|0
1646708310000|2022-03-08 02:58:30|39.34|39.04|39.34|39.04|39.34|39.04|39.34|39.04|0
1646708340000|2022-03-08 02:59:00|39.33|39.03|39.34|39.04|39.34|39.04|39.33|39.03|0
1646708430000|2022-03-08 03:00:30|39.35|39.05|39.35|39.05|39.35|39.05|39.35|39.05|0
1646708470000|2022-03-08 03:01:10|39.34|39.04|39.34|39.04|39.34|39.04|39.34|39.04|0
1646708500000|2022-03-08 03:01:40|39.35|39.05|39.34|39.04|39.35|39.05|39.34|39.04|0
1646708520000|2022-03-08 03:02:00|39.33|39.03|39.33|39.03|39.33|39.03|39.33|39.03|0
1646708530000|2022-03-08 03:02:10|39.34|39.04|39.34|39.04|39.34|39.04|39.34|39.04|0
1646708620000|2022-03-08 03:03:40|39.33|39.03|39.33|39.03|39.33|39.03|39.33|39.03|0
1646708660000|2022-03-08 03:04:20|39.34|39.04|39.34|39.04|39.34|39.04|39.34|39.04|0
1646708680000|2022-03-08 03:04:40|39.33|39.03|39.33|39.03|39.33|39.03|39.33|39.03|0
1646708760000|2022-03-08 03:06:00|39.32|39.02|39.32|39.02|39.32|39.02|39.32|39.02|0
1646708770000|2022-03-08 03:06:10|39.33|39.03|39.32|39.02|39.33|39.03|39.32|39.02|0
1646708780000|2022-03-08 03:06:20|39.33|39.03|39.32|39.02|39.33|39.03|39.32|39.02|0
1646708790000|2022-03-08 03:06:30|39.33|39.03|39.33|39.03|39.33|39.03|39.33|39.03|0
1646708830000|2022-03-08 03:07:10|39.32|39.02|39.33|39.03|39.33|39.03|39.32|39.02|0
1646708840000|2022-03-08 03:07:20|39.32|39.02|39.32|39.02|39.32|39.02|39.32|39.02|0
1646708870000|2022-03-08 03:07:50|39.33|39.03|39.33|39.03|39.33|39.03|39.33|39.03|0
1646708940000|2022-03-08 03:09:00|39.32|39.02|39.32|39.02|39.32|39.02|39.32|39.02|0
1646709130000|2022-03-08 03:12:10|39.33|39.03|39.33|39.03|39.33|39.03|39.33|39.03|0
1646709140000|2022-03-08 03:12:20|39.32|39.02|39.32|39.02|39.32|39.02|39.32|39.02|0
1646709150000|2022-03-08 03:12:30|39.33|39.03|39.32|39.02|39.33|39.03|39.32|39.02|0
1646709160000|2022-03-08 03:12:40|39.33|39.03|39.33|39.03|39.33|39.03|39.32|39.02|0
1646709170000|2022-03-08 03:12:50|39.32|39.02|39.33|39.03|39.33|39.03|39.32|39.02|0
1646709240000|2022-03-08 03:14:00|39.34|39.04|39.33|39.03|39.34|39.04|39.33|39.03|0
1646709280000|2022-03-08 03:14:40|39.31|39.01|39.33|39.03|39.33|39.03|39.31|39.01|0
1646709320000|2022-03-08 03:15:20|39.34|39.04|39.34|39.04|39.34|39.04|39.34|39.04|0
1646709330000|2022-03-08 03:15:30|39.33|39.03|39.34|39.04|39.34|39.04|39.33|39.03|0
1646709340000|2022-03-08 03:15:40|39.33|39.03|39.34|39.04|39.34|39.04|39.33|39.03|0
1646709350000|2022-03-08 03:15:50|39.33|39.03|39.33|39.03|39.33|39.03|39.33|39.03|0
1646709360000|2022-03-08 03:16:00|39.34|39.04|39.33|39.03|39.34|39.04|39.33|39.03|0
1646709430000|2022-03-08 03:17:10|39.32|39.02|39.33|39.03|39.33|39.03|39.32|39.02|0
1646709440000|2022-03-08 03:17:20|39.32|39.02|39.32|39.02|39.32|39.02|39.32|39.02|0
1646709450000|2022-03-08 03:17:30|39.33|39.03|39.33|39.03|39.33|39.03|39.33|39.03|0
1646709460000|2022-03-08 03:17:40|39.32|39.02|39.32|39.02|39.32|39.02|39.32|39.02|0
1646709480000|2022-03-08 03:18:00|39.33|39.03|39.33|39.03|39.33|39.03|39.33|39.03|0
1646709690000|2022-03-08 03:21:30|39.34|39.04|39.33|39.03|39.34|39.04|39.33|39.03|0
1646709810000|2022-03-08 03:23:30|39.32|39.02|39.3|39|39.32|39.02|39.3|39|0
1646709820000|2022-03-08 03:23:40|39.33|39.03|39.33|39.03|39.33|39.03|39.33|39.03|0
1646709860000|2022-03-08 03:24:20|39.32|39.02|39.33|39.03|39.33|39.03|39.32|39.02|0
1646709900000|2022-03-08 03:25:00|39.32|39.02|39.31|39.01|39.32|39.02|39.31|39.01|0
1646709940000|2022-03-08 03:25:40|39.32|39.02|39.31|39.01|39.32|39.02|39.31|39.01|0
1646709960000|2022-03-08 03:26:00|39.32|39.02|39.31|39.01|39.32|39.02|39.31|39.01|0
1646709980000|2022-03-08 03:26:20|39.32|39.02|39.32|39.02|39.32|39.02|39.32|39.02|0
1646710010000|2022-03-08 03:26:50|39.31|39.01|39.31|39.01|39.31|39.01|39.31|39.01|0
1646710020000|2022-03-08 03:27:00|39.32|39.02|39.32|39.02|39.32|39.02|39.32|39.02|0
1646710030000|2022-03-08 03:27:10|39.31|39.01|39.32|39.02|39.32|39.02|39.31|39.01|0
1646710040000|2022-03-08 03:27:20|39.31|39.01|39.32|39.02|39.32|39.02|39.31|39.01|0
1646710080000|2022-03-08 03:28:00|39.31|39.01|39.31|39.01|39.32|39.02|39.31|39.01|0
1646710120000|2022-03-08 03:28:40|39.29|38.99|39.32|39.02|39.32|39.02|39.29|38.99|0
1646710130000|2022-03-08 03:28:50|39.31|39.01|39.31|39.01|39.31|39.01|39.31|39.01|0
1646710140000|2022-03-08 03:29:00|39.32|39.02|39.31|39.01|39.32|39.02|39.31|39.01|0
1646710150000|2022-03-08 03:29:10|39.32|39.02|39.31|39.01|39.32|39.02|39.31|39.01|0
1646710160000|2022-03-08 03:29:20|39.32|39.02|39.32|39.02|39.32|39.02|39.32|39.02|0
1646710190000|2022-03-08 03:29:50|39.31|39.01|39.32|39.02|39.32|39.02|39.31|39.01|0
1646710200000|2022-03-08 03:30:00|39.31|39.01|39.31|39.01|39.31|39.01|39.31|39.01|0
1646710400000|2022-03-08 03:33:20|39.32|39.02|39.32|39.02|39.32|39.02|39.32|39.02|0
1646710420000|2022-03-08 03:33:40|39.31|39.01|39.31|39.01|39.31|39.01|39.31|39.01|0
1646710610000|2022-03-08 03:36:50|39.32|39.02|39.31|39.01|39.32|39.02|39.31|39.01|0
1646710820000|2022-03-08 03:40:20|39.32|39.02|39.32|39.02|39.32|39.02|39.32|39.02|0
1646710890000|2022-03-08 03:41:30|39.17|38.87|39.4|39.1|39.45|39.15|39.17|38.87|0
1646710980000|2022-03-08 03:43:00|39.41|39.11|39.4|39.1|39.41|39.11|39.4|39.1|0
1646711010000|2022-03-08 03:43:30|39.42|39.12|39.42|39.12|39.42|39.12|39.42|39.12|0
1646711030000|2022-03-08 03:43:50|39.43|39.13|39.43|39.13|39.43|39.13|39.43|39.13|0
1646711040000|2022-03-08 03:44:00|39.45|39.15|39.45|39.15|39.45|39.15|39.45|39.15|0
1646711050000|2022-03-08 03:44:10|39.43|39.13|39.43|39.13|39.43|39.13|39.43|39.13|0
1646711110000|2022-03-08 03:45:10|39.42|39.12|39.42|39.12|39.42|39.12|39.42|39.12|0
1646711200000|2022-03-08 03:46:40|39.43|39.13|39.43|39.13|39.43|39.13|39.42|39.12|0
1646711210000|2022-03-08 03:46:50|39.42|39.12|39.43|39.13|39.43|39.13|39.42|39.12|0
1646711220000|2022-03-08 03:47:00|39.44|39.14|39.44|39.14|39.44|39.14|39.44|39.14|0
1646711280000|2022-03-08 03:48:00|39.45|39.15|39.44|39.14|39.45|39.15|39.44|39.14|0
1646711290000|2022-03-08 03:48:10|39.45|39.15|39.45|39.15|39.45|39.15|39.44|39.14|0
1646711300000|2022-03-08 03:48:20|39.44|39.14|39.44|39.14|39.44|39.14|39.44|39.14|0
1646711340000|2022-03-08 03:49:00|39.42|39.12|39.42|39.12|39.42|39.12|39.42|39.12|0
1646711540000|2022-03-08 03:52:20|39.4|39.1|39.4|39.1|39.4|39.1|39.4|39.1|0
1646711580000|2022-03-08 03:53:00|39.39|39.09|39.39|39.09|39.39|39.09|39.39|39.09|0
1646711650000|2022-03-08 03:54:10|39.35|39.05|39.35|39.05|39.35|39.05|39.35|39.05|0
1646711670000|2022-03-08 03:54:30|39.39|39.09|39.4|39.1|39.4|39.1|39.39|39.09|0
1646711680000|2022-03-08 03:54:40|39.42|39.12|39.42|39.12|39.42|39.12|39.42|39.12|0
1646711760000|2022-03-08 03:56:00|39.43|39.13|39.42|39.12|39.43|39.13|39.42|39.12|0
1646711900000|2022-03-08 03:58:20|39.43|39.13|39.43|39.13|39.43|39.13|39.43|39.13|0
1646711910000|2022-03-08 03:58:30|39.39|39.09|39.45|39.15|39.45|39.15|39.39|39.09|0
1646711970000|2022-03-08 03:59:30|39.44|39.14|39.44|39.14|39.44|39.14|39.44|39.14|0
1646711990000|2022-03-08 03:59:50|39.42|39.12|39.42|39.12|39.42|39.12|39.42|39.12|0
1646712020000|2022-03-08 04:00:20|39.43|39.13|39.43|39.13|39.43|39.13|39.43|39.13|0
1646712030000|2022-03-08 04:00:30|39.45|39.15|39.45|39.15|39.45|39.15|39.45|39.15|0
1646712060000|2022-03-08 04:01:00|39.43|39.13|39.43|39.13|39.43|39.13|39.43|39.13|0
1646712070000|2022-03-08 04:01:10|39.45|39.15|39.45|39.15|39.45|39.15|39.45|39.15|0
1646712170000|2022-03-08 04:02:50|39.48|39.18|39.45|39.15|39.48|39.18|39.45|39.15|0
1646712180000|2022-03-08 04:03:00|39.46|39.16|39.45|39.15|39.46|39.16|39.45|39.15|0
1646712190000|2022-03-08 04:03:10|39.48|39.18|39.48|39.18|39.48|39.18|39.48|39.18|0
1646712200000|2022-03-08 04:03:20|39.45|39.15|39.45|39.15|39.45|39.15|39.45|39.15|0
1646712330000|2022-03-08 04:05:30|39.46|39.16|39.45|39.15|39.46|39.16|39.45|39.15|0
1646712340000|2022-03-08 04:05:40|39.46|39.16|39.46|39.16|39.46|39.16|39.46|39.16|0
1646712380000|2022-03-08 04:06:20|39.45|39.15|39.45|39.15|39.45|39.15|39.45|39.15|0
1646712620000|2022-03-08 04:10:20|39.46|39.16|39.46|39.16|39.46|39.16|39.46|39.16|0
1646712640000|2022-03-08 04:10:40|39.48|39.18|39.48|39.18|39.48|39.18|39.48|39.18|0
1646712710000|2022-03-08 04:11:50|39.5|39.2|39.5|39.2|39.5|39.2|39.5|39.2|0
1646712720000|2022-03-08 04:12:00|39.52|39.22|39.48|39.18|39.52|39.22|39.48|39.18|0
1646712750000|2022-03-08 04:12:30|39.5|39.2|39.5|39.2|39.5|39.2|39.5|39.2|0
1646712810000|2022-03-08 04:13:30|39.48|39.18|39.48|39.18|39.48|39.18|39.48|39.18|0
1646712820000|2022-03-08 04:13:40|39.46|39.16|39.46|39.16|39.46|39.16|39.46|39.16|0
1646712850000|2022-03-08 04:14:10|39.45|39.15|39.46|39.16|39.46|39.16|39.45|39.15|0
1646712900000|2022-03-08 04:15:00|39.48|39.18|39.48|39.18|39.48|39.18|39.48|39.18|0
1646712920000|2022-03-08 04:15:20|39.46|39.16|39.46|39.16|39.46|39.16|39.46|39.16|0
1646712990000|2022-03-08 04:16:30|39.48|39.18|39.48|39.18|39.48|39.18|39.48|39.18|0
1646713000000|2022-03-08 04:16:40|39.46|39.16|39.46|39.16|39.46|39.16|39.46|39.16|0
1646713020000|2022-03-08 04:17:00|39.48|39.18|39.46|39.16|39.48|39.18|39.46|39.16|0
1646713050000|2022-03-08 04:17:30|39.48|39.18|39.48|39.18|39.48|39.18|39.48|39.18|0
1646713080000|2022-03-08 04:18:00|39.46|39.16|39.46|39.16|39.46|39.16|39.46|39.16|0
1646713090000|2022-03-08 04:18:10|39.48|39.18|39.48|39.18|39.48|39.18|39.48|39.18|0
1646713110000|2022-03-08 04:18:30|39.49|39.19|39.49|39.19|39.49|39.19|39.49|39.19|0
1646713120000|2022-03-08 04:18:40|39.53|39.23|39.53|39.23|39.53|39.23|39.53|39.23|0
1646713180000|2022-03-08 04:19:40|39.47|39.17|39.47|39.17|39.47|39.17|39.47|39.17|0
1646713250000|2022-03-08 04:20:50|39.53|39.23|39.53|39.23|39.53|39.23|39.53|39.23|0
1646713320000|2022-03-08 04:22:00|39.47|39.17|39.47|39.17|39.47|39.17|39.47|39.17|0
1646713340000|2022-03-08 04:22:20|39.49|39.19|39.49|39.19|39.49|39.19|39.49|39.19|0
1646713360000|2022-03-08 04:22:40|39.53|39.23|39.54|39.24|39.54|39.24|39.53|39.23|0
1646713440000|2022-03-08 04:24:00|39.58|39.28|39.58|39.28|39.58|39.28|39.58|39.28|0
1646713450000|2022-03-08 04:24:10|39.57|39.27|39.57|39.27|39.57|39.27|39.57|39.27|0
1646713470000|2022-03-08 04:24:30|39.65|39.35|39.65|39.35|39.65|39.35|39.65|39.35|0
1646713600000|2022-03-08 04:26:40|39.63|39.33|39.63|39.33|39.63|39.33|39.63|39.33|0
1646713680000|2022-03-08 04:28:00|39.6|39.3|39.6|39.3|39.6|39.3|39.6|39.3|0
1646713930000|2022-03-08 04:32:10|39.59|39.29|39.59|39.29|39.59|39.29|39.59|39.29|0
1646714240000|2022-03-08 04:37:20|39.52|39.22|39.52|39.22|39.52|39.22|39.52|39.22|0
1646714250000|2022-03-08 04:37:30|39.59|39.29|39.59|39.29|39.59|39.29|39.59|39.29|0
1646714560000|2022-03-08 04:42:40|39.51|39.21|39.51|39.21|39.51|39.21|39.51|39.21|0
1646714580000|2022-03-08 04:43:00|39.59|39.29|39.59|39.29|39.59|39.29|39.59|39.29|0
1646714610000|2022-03-08 04:43:30|39.57|39.27|39.57|39.27|39.57|39.27|39.57|39.27|0
1646714640000|2022-03-08 04:44:00|39.55|39.25|39.55|39.25|39.55|39.25|39.55|39.25|0
1646714650000|2022-03-08 04:44:10|39.53|39.23|39.53|39.23|39.53|39.23|39.53|39.23|0
1646714710000|2022-03-08 04:45:10|39.59|39.29|39.59|39.29|39.59|39.29|39.59|39.29|0
1646714760000|2022-03-08 04:46:00|39.57|39.27|39.57|39.27|39.57|39.27|39.57|39.27|0
1646714860000|2022-03-08 04:47:40|39.55|39.25|39.55|39.25|39.55|39.25|39.55|39.25|0
1646714970000|2022-03-08 04:49:30|39.57|39.27|39.57|39.27|39.57|39.27|39.57|39.27|0
1646715160000|2022-03-08 04:52:40|39.51|39.21|39.55|39.25|39.55|39.25|39.51|39.21|0
1646715280000|2022-03-08 04:54:40|39.57|39.27|39.57|39.27|39.57|39.27|39.57|39.27|0
1646715490000|2022-03-08 04:58:10|39.53|39.23|39.53|39.23|39.53|39.23|39.53|39.23|0
1646715540000|2022-03-08 04:59:00|39.57|39.27|39.57|39.27|39.57|39.27|39.57|39.27|0
1646715610000|2022-03-08 05:00:10|39.59|39.29|39.59|39.29|39.59|39.29|39.59|39.29|0
1646715670000|2022-03-08 05:01:10|39.57|39.27|39.57|39.27|39.57|39.27|39.57|39.27|0
1646715760000|2022-03-08 05:02:40|39.55|39.25|39.55|39.25|39.55|39.25|39.55|39.25|0
1646715810000|2022-03-08 05:03:30|39.59|39.29|39.59|39.29|39.59|39.29|39.59|39.29|0
1646715870000|2022-03-08 05:04:30|39.57|39.27|39.57|39.27|39.57|39.27|39.57|39.27|0
1646715940000|2022-03-08 05:05:40|39.53|39.23|39.53|39.23|39.53|39.23|39.53|39.23|0
1646716030000|2022-03-08 05:07:10|39.55|39.25|39.55|39.25|39.55|39.25|39.55|39.25|0
1646716050000|2022-03-08 05:07:30|39.57|39.27|39.57|39.27|39.57|39.27|39.57|39.27|0
1646716080000|2022-03-08 05:08:00|39.59|39.29|39.59|39.29|39.59|39.29|39.59|39.29|0
1646716090000|2022-03-08 05:08:10|39.61|39.31|39.61|39.31|39.61|39.31|39.61|39.31|0
1646716140000|2022-03-08 05:09:00|39.63|39.33|39.63|39.33|39.63|39.33|39.63|39.33|0
1646716150000|2022-03-08 05:09:10|39.61|39.31|39.61|39.31|39.61|39.31|39.61|39.31|0
1646716180000|2022-03-08 05:09:40|39.63|39.33|39.63|39.33|39.63|39.33|39.63|39.33|0
1646716190000|2022-03-08 05:09:50|39.61|39.31|39.61|39.31|39.61|39.31|39.61|39.31|0
1646716300000|2022-03-08 05:11:40|39.63|39.33|39.63|39.33|39.63|39.33|39.63|39.33|0
1646716310000|2022-03-08 05:11:50|39.61|39.31|39.61|39.31|39.61|39.31|39.61|39.31|0
1646716320000|2022-03-08 05:12:00|39.59|39.29|39.59|39.29|39.59|39.29|39.59|39.29|0
1646716890000|2022-03-08 05:21:30|39.61|39.31|39.61|39.31|39.61|39.31|39.61|39.31|0
1646716930000|2022-03-08 05:22:10|39.65|39.35|39.66|39.36|39.66|39.36|39.65|39.35|0
1646716980000|2022-03-08 05:23:00|39.65|39.35|39.65|39.35|39.65|39.35|39.65|39.35|0
1646717010000|2022-03-08 05:23:30|39.66|39.36|39.65|39.35|39.66|39.36|39.65|39.35|0
1646717020000|2022-03-08 05:23:40|39.66|39.36|39.66|39.36|39.66|39.36|39.66|39.36|0
1646717030000|2022-03-08 05:23:50|39.65|39.35|39.65|39.35|39.65|39.35|39.65|39.35|0
1646717040000|2022-03-08 05:24:00|39.66|39.36|39.65|39.35|39.66|39.36|39.65|39.35|0
1646717080000|2022-03-08 05:24:40|39.61|39.31|39.61|39.31|39.61|39.31|39.61|39.31|0
1646717090000|2022-03-08 05:24:50|39.62|39.32|39.65|39.35|39.65|39.35|39.62|39.32|0
1646717110000|2022-03-08 05:25:10|39.66|39.36|39.66|39.36|39.66|39.36|39.66|39.36|0
1646717150000|2022-03-08 05:25:50|39.65|39.35|39.65|39.35|39.65|39.35|39.65|39.35|0
1646717160000|2022-03-08 05:26:00|39.66|39.36|39.66|39.36|39.66|39.36|39.65|39.35|0
1646717170000|2022-03-08 05:26:10|39.65|39.35|39.65|39.35|39.65|39.35|39.65|39.35|0
1646717200000|2022-03-08 05:26:40|39.63|39.33|39.66|39.36|39.66|39.36|39.63|39.33|0
1646717220000|2022-03-08 05:27:00|39.63|39.33|39.63|39.33|39.63|39.33|39.63|39.33|0
1646717230000|2022-03-08 05:27:10|39.66|39.36|39.66|39.36|39.66|39.36|39.66|39.36|0
1646717240000|2022-03-08 05:27:20|39.65|39.35|39.61|39.31|39.65|39.35|39.61|39.31|0
1646717250000|2022-03-08 05:27:30|39.65|39.35|39.65|39.35|39.65|39.35|39.65|39.35|0
1646717290000|2022-03-08 05:28:10|39.61|39.31|39.61|39.31|39.61|39.31|39.61|39.31|0
1646717310000|2022-03-08 05:28:30|39.66|39.36|39.66|39.36|39.66|39.36|39.66|39.36|0
1646717320000|2022-03-08 05:28:40|39.68|39.38|39.68|39.38|39.68|39.38|39.68|39.38|0
1646717340000|2022-03-08 05:29:00|39.69|39.39|39.69|39.39|39.71|39.41|39.69|39.39|0
1646717350000|2022-03-08 05:29:10|39.71|39.41|39.69|39.39|39.71|39.41|39.69|39.39|0
1646717390000|2022-03-08 05:29:50|39.72|39.42|39.74|39.44|39.74|39.44|39.72|39.42|0
1646717410000|2022-03-08 05:30:10|39.72|39.42|39.72|39.42|39.72|39.42|39.72|39.42|0
1646717530000|2022-03-08 05:32:10|39.92|39.62|39.92|39.62|39.92|39.62|39.92|39.62|0
1646717550000|2022-03-08 05:32:30|39.9|39.6|39.9|39.6|39.9|39.6|39.9|39.6|0
1646717560000|2022-03-08 05:32:40|39.86|39.56|39.86|39.56|39.86|39.56|39.86|39.56|0
1646717610000|2022-03-08 05:33:30|39.84|39.54|39.84|39.54|39.84|39.54|39.84|39.54|0
1646717660000|2022-03-08 05:34:20|39.9|39.6|39.9|39.6|39.9|39.6|39.9|39.6|0
1646717670000|2022-03-08 05:34:30|39.84|39.54|39.83|39.53|39.84|39.54|39.83|39.53|0
1646717680000|2022-03-08 05:34:40|39.84|39.54|39.84|39.54|39.84|39.54|39.84|39.54|0
1646717730000|2022-03-08 05:35:30|39.82|39.52|39.82|39.52|39.82|39.52|39.82|39.52|0
1646717780000|2022-03-08 05:36:20|39.83|39.53|39.83|39.53|39.83|39.53|39.83|39.53|0
1646717820000|2022-03-08 05:37:00|39.88|39.58|39.88|39.58|39.88|39.58|39.88|39.58|0
1646717830000|2022-03-08 05:37:10|39.86|39.56|39.86|39.56|39.86|39.56|39.86|39.56|0
1646717850000|2022-03-08 05:37:30|39.84|39.54|39.84|39.54|39.84|39.54|39.84|39.54|0
1646717860000|2022-03-08 05:37:40|39.87|39.57|39.86|39.56|39.87|39.57|39.86|39.56|0
1646717890000|2022-03-08 05:38:10|39.87|39.57|39.87|39.57|39.87|39.57|39.87|39.57|0
1646717940000|2022-03-08 05:39:00|39.85|39.55|39.92|39.62|39.92|39.62|39.85|39.55|0
1646717950000|2022-03-08 05:39:10|39.91|39.61|39.91|39.61|39.91|39.61|39.91|39.61|0
1646718000000|2022-03-08 05:40:00|39.9|39.6|39.9|39.6|39.9|39.6|39.9|39.6|0
1646718010000|2022-03-08 05:40:10|39.89|39.59|39.89|39.59|39.89|39.59|39.89|39.59|0
1646718060000|2022-03-08 05:41:00|39.87|39.57|39.87|39.57|39.87|39.57|39.87|39.57|0
1646718150000|2022-03-08 05:42:30|39.92|39.62|39.92|39.62|39.92|39.62|39.92|39.62|0
1646718240000|2022-03-08 05:44:00|39.9|39.6|39.9|39.6|39.9|39.6|39.9|39.6|0
1646718310000|2022-03-08 05:45:10|39.94|39.64|39.92|39.62|39.94|39.64|39.92|39.62|0
1646718350000|2022-03-08 05:45:50|39.94|39.64|39.94|39.64|39.94|39.64|39.94|39.64|0
1646718360000|2022-03-08 05:46:00|39.92|39.62|39.92|39.62|39.92|39.62|39.92|39.62|0
1646718400000|2022-03-08 05:46:40|39.94|39.64|39.94|39.64|39.94|39.64|39.94|39.64|0
1646718490000|2022-03-08 05:48:10|39.92|39.62|39.92|39.62|39.92|39.62|39.92|39.62|0
1646718540000|2022-03-08 05:49:00|39.94|39.64|39.94|39.64|39.94|39.64|39.94|39.64|0
1646718550000|2022-03-08 05:49:10|39.92|39.62|39.92|39.62|39.92|39.62|39.92|39.62|0
1646718610000|2022-03-08 05:50:10|39.94|39.64|39.94|39.64|39.94|39.64|39.94|39.64|0
1646718690000|2022-03-08 05:51:30|39.92|39.62|39.92|39.62|39.92|39.62|39.92|39.62|0
1646718750000|2022-03-08 05:52:30|39.94|39.64|39.94|39.64|39.94|39.64|39.94|39.64|0
1646718790000|2022-03-08 05:53:10|39.92|39.62|39.92|39.62|39.92|39.62|39.92|39.62|0
1646718940000|2022-03-08 05:55:40|39.88|39.58|39.88|39.58|39.88|39.58|39.88|39.58|0
1646719000000|2022-03-08 05:56:40|39.9|39.6|39.9|39.6|39.9|39.6|39.9|39.6|0
1646719120000|2022-03-08 05:58:40|39.94|39.64|39.94|39.64|39.94|39.64|39.94|39.64|0
1646719150000|2022-03-08 05:59:10|39.92|39.62|39.92|39.62|39.92|39.62|39.92|39.62|0
1646719170000|2022-03-08 05:59:30|39.94|39.64|39.94|39.64|39.94|39.64|39.94|39.64|0
1646719190000|2022-03-08 05:59:50|39.95|39.65|39.94|39.64|39.95|39.65|39.94|39.64|0
1646719270000|2022-03-08 06:01:10|39.92|39.62|39.92|39.62|39.92|39.62|39.92|39.62|0
1646719290000|2022-03-08 06:01:30|39.94|39.64|39.94|39.64|39.94|39.64|39.94|39.64|0
1646719330000|2022-03-08 06:02:10|39.92|39.62|39.92|39.62|39.92|39.62|39.92|39.62|0
1646719420000|2022-03-08 06:03:40|39.9|39.6|39.9|39.6|39.9|39.6|39.9|39.6|0
1646719440000|2022-03-08 06:04:00|39.86|39.56|39.86|39.56|39.86|39.56|39.86|39.56|0
1646719540000|2022-03-08 06:05:40|39.84|39.54|39.84|39.54|39.84|39.54|39.84|39.54|0
1646719560000|2022-03-08 06:06:00|39.9|39.6|39.9|39.6|39.9|39.6|39.9|39.6|0
1646719680000|2022-03-08 06:08:00|39.92|39.62|39.92|39.62|39.92|39.62|39.92|39.62|0
1646719720000|2022-03-08 06:08:40|39.9|39.6|39.9|39.6|39.9|39.6|39.9|39.6|0
1646719830000|2022-03-08 06:10:30|39.94|39.64|39.94|39.64|39.94|39.64|39.94|39.64|0
1646719870000|2022-03-08 06:11:10|39.96|39.66|39.96|39.66|39.96|39.66|39.96|39.66|0
1646719900000|2022-03-08 06:11:40|39.97|39.67|39.97|39.67|39.97|39.67|39.96|39.66|0
1646719920000|2022-03-08 06:12:00|39.98|39.68|39.97|39.67|39.98|39.68|39.97|39.67|0
1646719960000|2022-03-08 06:12:40|39.96|39.66|39.96|39.66|39.96|39.66|39.96|39.66|0
1646719970000|2022-03-08 06:12:50|39.97|39.67|39.97|39.67|39.97|39.67|39.97|39.67|0
1646719980000|2022-03-08 06:13:00|39.96|39.66|39.97|39.67|39.97|39.67|39.96|39.66|0
1646720040000|2022-03-08 06:14:00|39.98|39.68|39.98|39.68|39.98|39.68|39.98|39.68|0
1646720050000|2022-03-08 06:14:10|39.97|39.67|39.97|39.67|39.97|39.67|39.97|39.67|0
1646720060000|2022-03-08 06:14:20|39.98|39.68|39.99|39.69|39.99|39.69|39.98|39.68|0
1646720080000|2022-03-08 06:14:40|39.97|39.67|39.96|39.66|39.97|39.67|39.96|39.66|0
1646720100000|2022-03-08 06:15:00|40.02|39.72|40.04|39.74|40.04|39.74|40.02|39.72|0
1646720160000|2022-03-08 06:16:00|40.05|39.75|40.11|39.81|40.11|39.81|40.05|39.75|0
1646720240000|2022-03-08 06:17:20|40.12|39.82|40.12|39.82|40.12|39.82|40.12|39.82|0
1646720250000|2022-03-08 06:17:30|40.13|39.83|40.13|39.83|40.13|39.83|40.13|39.83|0
1646720280000|2022-03-08 06:18:00|40.11|39.81|40.11|39.81|40.11|39.81|40.11|39.81|0
1646720300000|2022-03-08 06:18:20|40.17|39.87|40.17|39.87|40.17|39.87|40.17|39.87|0
1646720310000|2022-03-08 06:18:30|40.16|39.86|40.17|39.87|40.17|39.87|40.16|39.86|0
1646720320000|2022-03-08 06:18:40|40.16|39.86|40.17|39.87|40.17|39.87|40.16|39.86|0
1646720330000|2022-03-08 06:18:50|40.16|39.86|40.17|39.87|40.17|39.87|40.16|39.86|0
1646720340000|2022-03-08 06:19:00|40.16|39.86|40.17|39.87|40.17|39.87|40.16|39.86|0
1646720360000|2022-03-08 06:19:20|40.19|39.89|40.19|39.89|40.19|39.89|40.19|39.89|0
1646720400000|2022-03-08 06:20:00|40.17|39.87|40.16|39.86|40.17|39.87|40.16|39.86|0
1646720410000|2022-03-08 06:20:10|40.17|39.87|40.17|39.87|40.17|39.87|40.17|39.87|0
1646720430000|2022-03-08 06:20:30|40.16|39.86|40.17|39.87|40.17|39.87|40.16|39.86|0
1646720490000|2022-03-08 06:21:30|40.19|39.89|40.19|39.89|40.19|39.89|40.19|39.89|0
1646720500000|2022-03-08 06:21:40|40.21|39.91|40.21|39.91|40.21|39.91|40.21|39.91|0
1646720510000|2022-03-08 06:21:50|40.22|39.92|40.22|39.92|40.22|39.92|40.22|39.92|0
1646720520000|2022-03-08 06:22:00|40.24|39.94|40.24|39.94|40.25|39.95|40.24|39.94|0
1646720530000|2022-03-08 06:22:10|40.25|39.95|40.27|39.97|40.27|40|40.25|39.95|0
1646720540000|2022-03-08 06:22:20|40.25|40|40.25|40|40.27|40|40.25|39.97|0
1646720550000|2022-03-08 06:22:30|40.27|39.97|40.25|40|40.27|40|40.25|39.97|0
1646720560000|2022-03-08 06:22:40|40.27|39.97|40.25|40|40.27|40|40.25|39.97|0
1646720570000|2022-03-08 06:22:50|40.27|40.02|40.25|40|40.27|40.02|40.25|40|0
1646720580000|2022-03-08 06:23:00|40.27|39.97|40.27|39.97|40.27|40|40.25|39.97|0
1646720590000|2022-03-08 06:23:10|40.25|39.95|40.25|39.95|40.25|39.95|40.25|39.95|0
1646720600000|2022-03-08 06:23:20|40.24|39.94|40.24|39.94|40.24|39.94|40.24|39.94|0
1646720610000|2022-03-08 06:23:30|40.25|39.95|40.25|40|40.27|40|40.23|39.95|0
1646720620000|2022-03-08 06:23:40|40.27|40.02|40.36|40.06|40.36|40.06|40.27|40.02|0
1646720630000|2022-03-08 06:23:50|40.34|40.04|40.52|40.22|40.56|40.29|40.34|40.04|0
1646720640000|2022-03-08 06:24:00|40.5|40.2|40.5|40.2|40.5|40.2|40.5|40.2|0
1646720650000|2022-03-08 06:24:10|40.48|40.18|40.48|40.23|40.48|40.23|40.48|40.18|0
1646720660000|2022-03-08 06:24:20|40.46|40.21|40.48|40.23|40.48|40.23|40.46|40.21|0
1646720690000|2022-03-08 06:24:50|40.46|40.21|40.41|40.33|40.49|40.33|40.41|40.21|0
1646720700000|2022-03-08 06:25:00|40.58|40.28|40.5|40.2|40.59|40.29|40.5|40.2|1
1646720710000|2022-03-08 06:25:10|40.48|40.18|40.48|40.18|40.48|40.18|40.48|40.18|0
1646720730000|2022-03-08 06:25:30|40.46|40.16|40.41|40.11|40.46|40.16|40.41|40.11|0
1646720740000|2022-03-08 06:25:40|40.42|40.12|40.39|40.09|40.42|40.12|40.39|40.09|0
1646720770000|2022-03-08 06:26:10|40.37|40.07|40.37|40.07|40.37|40.07|40.37|40.07|0
1646720830000|2022-03-08 06:27:10|40.36|40.06|40.48|40.18|40.5|40.2|40.36|40.06|0
1646720840000|2022-03-08 06:27:20|40.45|40.15|40.45|40.15|40.45|40.15|40.45|40.15|0
1646720850000|2022-03-08 06:27:30|40.47|40.17|40.47|40.17|40.47|40.17|40.47|40.17|0
1646720900000|2022-03-08 06:28:20|40.39|40.09|40.39|40.09|40.39|40.09|40.39|40.09|0
1646720940000|2022-03-08 06:29:00|40.59|40.29|40.59|40.29|40.59|40.29|40.59|40.29|0
1646720950000|2022-03-08 06:29:10|40.49|40.19|40.49|40.19|40.49|40.19|40.49|40.19|0
1646720980000|2022-03-08 06:29:40|40.47|40.17|40.47|40.17|40.47|40.17|40.47|40.17|0
1646720990000|2022-03-08 06:29:50|||||||||1
1646721000000|2022-03-08 06:30:00|40.45|40.15|40.45|40.15|40.45|40.15|40.45|40.15|0
1646721010000|2022-03-08 06:30:10|40.43|40.13|40.43|40.13|40.43|40.13|40.43|40.13|0
1646721020000|2022-03-08 06:30:20|40.58|40.28|40.58|40.28|40.58|40.28|40.58|40.28|13
1646721050000|2022-03-08 06:30:50|40.6|40.3|40.6|40.3|40.6|40.3|40.6|40.3|0
1646721070000|2022-03-08 06:31:10|40.66|40.36|40.66|40.36|40.66|40.36|40.66|40.36|0
1646721150000|2022-03-08 06:32:30|40.68|40.38|40.68|40.38|40.68|40.38|40.68|40.38|0
1646721210000|2022-03-08 06:33:30|40.7|40.4|40.7|40.4|40.71|40.41|40.7|40.4|0
1646721250000|2022-03-08 06:34:10|40.71|40.41|40.71|40.41|40.71|40.41|40.71|40.41|0
1646721260000|2022-03-08 06:34:20|40.7|40.4|40.78|40.48|40.78|40.48|40.7|40.4|0
1646721270000|2022-03-08 06:34:30|40.77|40.47|40.77|40.47|40.78|40.48|40.77|40.47|0
1646721280000|2022-03-08 06:34:40|40.78|40.48|40.77|40.47|40.78|40.48|40.77|40.47|0
1646721320000|2022-03-08 06:35:20|40.73|40.43|40.73|40.43|40.73|40.43|40.73|40.43|0
1646721370000|2022-03-08 06:36:10|40.71|40.41|40.71|40.41|40.71|40.41|40.71|40.41|0
1646721430000|2022-03-08 06:37:10|40.69|40.39|40.69|40.39|40.69|40.39|40.69|40.39|0
1646721570000|2022-03-08 06:39:30|40.67|40.37|40.67|40.37|40.67|40.37|40.67|40.37|0
1646721630000|2022-03-08 06:40:30|40.71|40.41|40.71|40.41|40.71|40.41|40.71|40.41|0
1646721690000|2022-03-08 06:41:30|40.67|40.37|40.67|40.37|40.67|40.37|40.67|40.37|0
1646721700000|2022-03-08 06:41:40|40.65|40.35|40.65|40.35|40.65|40.35|40.65|40.35|0
1646721720000|2022-03-08 06:42:00|40.59|40.34|40.59|40.34|40.59|40.34|40.59|40.34|0
1646721730000|2022-03-08 06:42:10|40.53|40.28|40.63|40.33|40.63|40.33|40.53|40.28|1
1646721790000|2022-03-08 06:43:10|40.67|40.37|40.67|40.37|40.67|40.37|40.67|40.37|0
1646721850000|2022-03-08 06:44:10|40.62|40.32|40.62|40.32|40.62|40.32|40.62|40.32|0
1646721870000|2022-03-08 06:44:30|40.56|40.26|40.56|40.26|40.56|40.26|40.56|40.26|0
1646721900000|2022-03-08 06:45:00|40.52|40.22|40.52|40.22|40.52|40.22|40.52|40.22|0
1646721910000|2022-03-08 06:45:10|40.5|40.2|40.5|40.2|40.5|40.2|40.5|40.2|0
1646721930000|2022-03-08 06:45:30|40.48|40.18|40.48|40.18|40.48|40.18|40.48|40.18|0
1646721960000|2022-03-08 06:46:00|40.54|40.24|40.54|40.24|40.54|40.24|40.54|40.24|0
1646721990000|2022-03-08 06:46:30|||||||||2
1646722100000|2022-03-08 06:48:20|40.48|40.18|40.48|40.18|40.53|40.23|40.48|40.18|4
1646722110000|2022-03-08 06:48:30|40.46|40.16|40.46|40.16|40.46|40.16|40.46|40.16|0
1646722120000|2022-03-08 06:48:40|40.34|40.04|40.34|40.04|40.34|40.04|40.34|40.04|0
1646722140000|2022-03-08 06:49:00|40.39|40.09|40.39|40.09|40.39|40.09|40.39|40.09|0
1646722150000|2022-03-08 06:49:10|40.34|40.04|40.34|40.04|40.34|40.04|40.34|40.04|0
1646722180000|2022-03-08 06:49:40|40.26|39.96|40.26|39.96|40.26|39.96|40.26|39.96|0
1646722200000|2022-03-08 06:50:00|40.32|40.02|40.32|40.02|40.32|40.02|40.32|40.02|0
1646722230000|2022-03-08 06:50:30|40.24|39.94|40.24|39.94|40.24|39.94|40.24|39.94|0
1646722260000|2022-03-08 06:51:00|40.2|39.9|40.19|39.89|40.2|39.9|40.19|39.89|0
1646722270000|2022-03-08 06:51:10|40.17|39.87|40.17|39.87|40.17|39.87|40.17|39.87|0
1646722290000|2022-03-08 06:51:30|40.13|39.83|40.17|39.87|40.17|39.87|40.13|39.83|0
1646722310000|2022-03-08 06:51:50|40.19|39.89|40.19|39.89|40.19|39.89|40.19|39.89|0
1646722330000|2022-03-08 06:52:10|40.17|39.87|40.17|39.87|40.17|39.87|40.17|39.87|0
1646722350000|2022-03-08 06:52:30|40.19|39.89|40.19|39.89|40.19|39.89|40.19|39.89|0
1646722380000|2022-03-08 06:53:00|40.17|39.87|40.17|39.87|40.17|39.87|40.17|39.87|0
1646722500000|2022-03-08 06:55:00|40.16|39.86|40.16|39.86|40.16|39.86|40.16|39.86|0
1646722510000|2022-03-08 06:55:10|40.12|39.82|40.12|39.82|40.12|39.82|40.12|39.82|0
1646722540000|2022-03-08 06:55:40|40.17|39.87|40.17|39.87|40.17|39.87|40.17|39.87|0
1646722550000|2022-03-08 06:55:50|40.16|39.86|40.16|39.86|40.17|39.87|40.16|39.86|0
1646722560000|2022-03-08 06:56:00|40.12|39.82|40.16|39.86|40.16|39.86|40.12|39.82|0
1646722590000|2022-03-08 06:56:30|40.19|39.89|40.16|39.86|40.19|39.89|40.16|39.86|0
1646722630000|2022-03-08 06:57:10|40.12|39.82|40.12|39.82|40.12|39.82|40.12|39.82|0
1646722680000|2022-03-08 06:58:00|40.16|39.86|40.16|39.86|40.16|39.86|40.16|39.86|0
1646722690000|2022-03-08 06:58:10|40.12|39.82|40.12|39.82|40.12|39.82|40.12|39.82|0
1646722710000|2022-03-08 06:58:30|40.14|39.84|40.12|39.82|40.15|39.85|40.12|39.82|5
1646722720000|2022-03-08 06:58:40|40.13|39.83|40.13|39.83|40.13|39.83|40.13|39.83|0
1646722740000|2022-03-08 06:59:00|40.15|39.85|40.15|39.85|40.15|39.85|40.15|39.85|0
1646722750000|2022-03-08 06:59:10|40.13|39.83|40.13|39.83|40.13|39.83|40.13|39.83|0
1646722780000|2022-03-08 06:59:40|40.17|39.87|40.17|39.87|40.17|39.87|40.17|39.87|0
1646722800000|2022-03-08 07:00:00|40.23|39.93|40.22|39.92|40.23|39.97|40.18|39.88|13
1646722810000|2022-03-08 07:00:10|40.23|39.93|40.14|40.06|40.23|40.08|40.14|39.93|7
1646722820000|2022-03-08 07:00:20|40.19|40.11|40.3|40|40.36|40.11|40.19|40|2
1646722830000|2022-03-08 07:00:30|40.32|40.02|40.25|40.17|40.34|40.2|40.25|40.02|1
1646722840000|2022-03-08 07:00:40|40.27|40.02|40.25|40|40.27|40.02|40.25|40|6
1646722850000|2022-03-08 07:00:50|40.27|40.02|40.19|40.11|40.27|40.11|40.18|40.02|1
1646722860000|2022-03-08 07:01:00|40.18|40.1|40.22|39.92|40.25|40.1|40.17|39.92|5
1646722870000|2022-03-08 07:01:10|40.21|39.91|40.21|39.91|40.22|39.92|40.21|39.91|0
1646722880000|2022-03-08 07:01:20|40.2|39.9|40.2|39.9|40.2|39.9|40.2|39.9|0
1646722890000|2022-03-08 07:01:30|40.19|39.89|40.19|39.89|40.19|39.89|40.19|39.89|0
1646722900000|2022-03-08 07:01:40|40.2|39.9|40.19|39.89|40.2|39.9|40.19|39.89|0
1646722910000|2022-03-08 07:01:50|40.2|39.9|40.2|39.9|40.2|39.9|40.2|39.9|0
1646722920000|2022-03-08 07:02:00|40.21|39.91|40.21|39.91|40.21|39.91|40.16|39.89|1
1646722930000|2022-03-08 07:02:10|40.24|39.94|40.24|39.94|40.24|39.94|40.23|39.93|0
1646722940000|2022-03-08 07:02:20|40.22|39.92|40.22|39.92|40.22|39.92|40.21|39.91|0
1646722950000|2022-03-08 07:02:30|40.24|39.94|40.27|39.97|40.28|39.98|40.24|39.94|10
1646722960000|2022-03-08 07:02:40|40.23|39.93|40.25|39.95|40.25|39.95|40.23|39.93|0
1646722990000|2022-03-08 07:03:10|40.26|39.96|40.24|39.94|40.26|39.96|40.24|39.94|0
1646723000000|2022-03-08 07:03:20|40.21|39.96|40.19|39.94|40.21|40.04|40.11|39.94|6
1646723010000|2022-03-08 07:03:30|40.08|40|40.08|40|40.08|40|40.08|40|0
1646723020000|2022-03-08 07:03:40|40.07|39.99|40.16|39.86|40.16|39.99|40.07|39.86|3
1646723030000|2022-03-08 07:03:50|40.14|39.89|40.16|39.91|40.16|39.91|40.14|39.89|0
1646723050000|2022-03-08 07:04:10|40.17|39.92|40.19|39.94|40.19|39.94|40.17|39.92|1
1646723070000|2022-03-08 07:04:30|40.24|39.98|40.29|39.99|40.29|39.99|40.24|39.98|0
1646723080000|2022-03-08 07:04:40|40.28|39.98|40.26|39.96|40.28|39.98|40.26|39.96|0
1646723090000|2022-03-08 07:04:50|40.24|39.94|40.22|39.92|40.26|39.96|40.18|39.88|0
1646723100000|2022-03-08 07:05:00|40.2|39.9|40.19|39.89|40.2|39.99|40.07|39.89|1
1646723110000|2022-03-08 07:05:10|40.2|39.9|40.2|39.9|40.2|39.9|40.2|39.9|0
1646723140000|2022-03-08 07:05:40|40.18|39.88|40.18|39.88|40.18|39.88|40.18|39.88|0
1646723150000|2022-03-08 07:05:50|40.15|39.9|40.19|39.89|40.19|39.9|40.15|39.89|3
1646723160000|2022-03-08 07:06:00|40.17|39.87|40.17|39.87|40.17|39.87|40.17|39.87|0
1646723170000|2022-03-08 07:06:10|40.19|39.89|40.17|39.87|40.19|39.89|40.17|39.87|0
1646723190000|2022-03-08 07:06:30|40.19|39.89|40.19|39.89|40.19|39.89|40.19|39.89|0
1646723200000|2022-03-08 07:06:40|40.2|39.9|40.2|39.9|40.2|39.9|40.2|39.9|0
1646723210000|2022-03-08 07:06:50|40.22|39.92|40.22|39.92|40.22|39.92|40.22|39.92|0
1646723220000|2022-03-08 07:07:00|40.2|39.9|40.23|39.93|40.23|39.93|40.2|39.9|0
1646723240000|2022-03-08 07:07:20|40.25|39.95|40.31|40.01|40.31|40.01|40.23|39.95|1
1646723260000|2022-03-08 07:07:40|40.3|40|40.3|40|40.31|40.01|40.3|40|0
1646723270000|2022-03-08 07:07:50|40.32|40.02|40.32|40.02|40.32|40.02|40.32|40.02|0
1646723280000|2022-03-08 07:08:00|40.31|40.06|40.27|39.97|40.37|40.23|40.27|39.97|6
1646723310000|2022-03-08 07:08:30|40.23|39.98|40.23|39.98|40.23|39.98|40.23|39.98|0
1646723400000|2022-03-08 07:10:00|40.25|40|40.31|40.01|40.31|40.01|40.25|39.98|0
1646723410000|2022-03-08 07:10:10|40.29|39.99|40.29|39.99|40.31|40.01|40.29|39.99|0
1646723430000|2022-03-08 07:10:30|40.31|40.01|40.31|40.01|40.31|40.01|40.31|40.01|0
1646723440000|2022-03-08 07:10:40|40.29|39.99|40.29|39.99|40.29|39.99|40.27|39.97|0
1646723450000|2022-03-08 07:10:50|40.27|39.97|40.31|40.01|40.31|40.01|40.27|39.97|0
1646723460000|2022-03-08 07:11:00|40.29|39.99|40.29|39.99|40.29|39.99|40.29|39.99|0
1646723470000|2022-03-08 07:11:10|40.31|40.01|40.32|40.02|40.32|40.02|40.31|40.01|0
1646723480000|2022-03-08 07:11:20|40.36|40.06|40.35|40.1|40.36|40.1|40.35|40.06|0
1646723490000|2022-03-08 07:11:30|40.37|40.12|40.42|40.17|40.42|40.24|40.29|40.12|1
1646723510000|2022-03-08 07:11:50|40.33|40.25|40.31|40.23|40.33|40.25|40.31|40.23|0
1646723520000|2022-03-08 07:12:00|40.37|40.12|40.37|40.12|40.37|40.12|40.37|40.12|3
1646723560000|2022-03-08 07:12:40|40.39|40.14|40.39|40.14|40.39|40.14|40.39|40.14|0
1646723570000|2022-03-08 07:12:50|40.31|40.23|40.33|40.25|40.33|40.25|40.31|40.23|3
1646723580000|2022-03-08 07:13:00|40.39|40.31|40.42|40.34|40.42|40.34|40.39|40.31|0
1646723610000|2022-03-08 07:13:30|||||||||4
1646723620000|2022-03-08 07:13:40|40.43|40.35|40.43|40.35|40.43|40.35|40.43|40.35|0
1646723630000|2022-03-08 07:13:50|40.42|40.34|40.42|40.34|40.42|40.34|40.42|40.34|1
1646723640000|2022-03-08 07:14:00|40.43|40.35|40.43|40.35|40.43|40.35|40.43|40.35|0
1646723650000|2022-03-08 07:14:10|40.45|40.37|40.5|40.42|40.5|40.42|40.45|40.37|44
1646723660000|2022-03-08 07:14:20|||||||||2
1646723670000|2022-03-08 07:14:30|40.48|40.4|40.48|40.4|40.48|40.4|40.48|40.4|6
1646723680000|2022-03-08 07:14:40|40.46|40.38|40.46|40.38|40.46|40.38|40.46|40.38|4
1646723690000|2022-03-08 07:14:50|40.42|40.34|40.51|40.26|40.51|40.34|40.42|40.26|2
1646723700000|2022-03-08 07:15:00|40.43|40.35|40.43|40.35|40.52|40.36|40.43|40.27|3
1646723710000|2022-03-08 07:15:10|40.44|40.36|40.53|40.28|40.53|40.36|40.44|40.28|2
1646723720000|2022-03-08 07:15:20|40.44|40.36|40.44|40.36|40.44|40.36|40.44|40.36|0
1646723730000|2022-03-08 07:15:30|40.45|40.37|40.49|40.41|40.5|40.42|40.45|40.37|2
1646723740000|2022-03-08 07:15:40|40.5|40.42|40.57|40.32|40.57|40.42|40.49|40.32|2
1646723750000|2022-03-08 07:15:50|40.49|40.41|40.5|40.42|40.5|40.42|40.49|40.41|0
1646723760000|2022-03-08 07:16:00|40.59|40.34|40.59|40.34|40.59|40.34|40.59|40.34|0
1646723770000|2022-03-08 07:16:10|40.5|40.42|40.5|40.42|40.5|40.42|40.5|40.42|0
1646723780000|2022-03-08 07:16:20|40.49|40.41|40.52|40.27|40.52|40.41|40.47|40.27|5
1646723790000|2022-03-08 07:16:30|40.43|40.35|40.37|40.29|40.52|40.35|40.37|40.21|2
1646723800000|2022-03-08 07:16:40|40.48|40.23|40.37|40.29|40.48|40.29|40.37|40.21|0
1646723810000|2022-03-08 07:16:50|40.36|40.28|40.36|40.28|40.36|40.28|40.36|40.28|1
1646723820000|2022-03-08 07:17:00|40.31|40.23|40.33|40.25|40.41|40.25|40.3|40.14|0
1646723830000|2022-03-08 07:17:10|40.42|40.17|40.42|40.17|40.42|40.25|40.33|40.17|0
1646723840000|2022-03-08 07:17:20|40.34|40.26|40.43|40.18|40.43|40.26|40.34|40.18|0
1646723850000|2022-03-08 07:17:30|40.34|40.26|40.34|40.26|40.43|40.26|40.34|40.18|0
1646723860000|2022-03-08 07:17:40|40.41|40.16|40.24|40.16|40.41|40.22|40.24|40.16|3
1646723870000|2022-03-08 07:17:50|40.2|40.12|40.21|40.13|40.22|40.14|40.2|40.12|3
1646723880000|2022-03-08 07:18:00|40.3|40.05|40.22|40.14|40.3|40.14|40.22|40.05|0
1646723900000|2022-03-08 07:18:20|40.31|40.06|40.29|40.04|40.31|40.14|40.21|40.04|1
1646723910000|2022-03-08 07:18:30|40.21|40.13|40.21|40.13|40.29|40.13|40.21|40.04|0
1646723920000|2022-03-08 07:18:40|40.2|40.12|40.21|40.13|40.21|40.13|40.2|40.12|1
1646723930000|2022-03-08 07:18:50|40.22|39.97|40.11|40.03|40.22|40.03|40.11|39.94|2
1646723940000|2022-03-08 07:19:00|40.2|39.95|40.19|39.94|40.2|40.03|40.1|39.94|0
1646723950000|2022-03-08 07:19:10|40.1|40.02|40.18|39.93|40.18|40.02|40.1|39.93|0
1646723960000|2022-03-08 07:19:20|40.19|39.94|40.19|39.94|40.22|40.05|40.1|39.94|2
1646723970000|2022-03-08 07:19:30|40.1|40.02|40.24|39.99|40.25|40.08|40.1|39.94|1
1646723980000|2022-03-08 07:19:40|40.15|40.07|40.15|40.07|40.15|40.07|40.15|40.07|0
1646723990000|2022-03-08 07:19:50|40.24|39.99|40.15|40.07|40.24|40.07|40.15|39.99|0
1646724000000|2022-03-08 07:20:00|40.2|39.95|40|39.92|40.2|40.01|40|39.84|0
1646724010000|2022-03-08 07:20:10|40.09|39.84|40.12|39.87|40.12|39.96|40.01|39.84|0
1646724020000|2022-03-08 07:20:20|40.04|39.96|40.04|39.96|40.13|39.97|40.04|39.88|0
1646724030000|2022-03-08 07:20:30|40.13|39.88|40.13|39.88|40.13|39.96|40.03|39.88|1
1646724040000|2022-03-08 07:20:40|40.04|39.96|40.12|39.87|40.17|40.01|40|39.83|1
1646724050000|2022-03-08 07:20:50|40.03|39.95|40.04|39.96|40.12|39.96|40.01|39.84|1
1646724060000|2022-03-08 07:21:00|40.13|39.88|40.18|39.93|40.18|40.04|40.04|39.88|1
1646724070000|2022-03-08 07:21:10|40.09|40.01|40.19|39.94|40.19|40.02|40.06|39.93|0
1646724080000|2022-03-08 07:21:20|40.15|40.07|40.12|40.04|40.23|40.07|40.11|39.95|0
1646724090000|2022-03-08 07:21:30|40.21|39.96|40.17|39.92|40.23|40.03|40.08|39.92|0
1646724100000|2022-03-08 07:21:40|40.08|40|40.12|39.87|40.16|40|40.03|39.87|1
1646724110000|2022-03-08 07:21:50|40.04|39.96|40.21|39.96|40.21|40.02|40.04|39.9|0
1646724120000|2022-03-08 07:22:00|40.15|40.07|40.18|40.1|40.29|40.12|40.15|40.01|0
1646724130000|2022-03-08 07:22:10|40.26|40.01|40.2|40.12|40.28|40.12|40.17|39.98|0
1646724140000|2022-03-08 07:22:20|40.29|40.04|40.22|39.97|40.29|40.12|40.19|39.97|0
1646724150000|2022-03-08 07:22:30|40.14|40.06|40.09|40.01|40.23|40.06|40.09|39.93|0
1646724160000|2022-03-08 07:22:40|40.17|39.92|40.15|39.9|40.17|40|40.06|39.9|1
1646724170000|2022-03-08 07:22:50|40.09|40.01|40.17|39.92|40.18|40.01|40.09|39.92|0
1646724180000|2022-03-08 07:23:00|40.09|40.01|39.99|39.91|40.17|40.01|39.99|39.8|0
1646724190000|2022-03-08 07:23:10|40.08|39.83|40.07|39.82|40.08|39.91|39.99|39.82|0
1646724200000|2022-03-08 07:23:20|39.99|39.91|40.03|39.78|40.03|39.91|39.94|39.78|0
1646724210000|2022-03-08 07:23:30|40.05|39.8|40.09|39.84|40.09|39.92|39.98|39.8|0
1646724220000|2022-03-08 07:23:40|40|39.92|40.08|39.83|40.09|39.92|39.99|39.83|0
1646724230000|2022-03-08 07:23:50|40|39.92|40.1|39.85|40.1|39.93|40|39.83|0
1646724240000|2022-03-08 07:24:00|40.01|39.93|39.98|39.9|40.09|39.93|39.98|39.81|0
1646724250000|2022-03-08 07:24:10|39.96|39.88|40|39.92|40.09|39.92|39.96|39.81|0
1646724260000|2022-03-08 07:24:20|40.08|39.83|40.06|39.81|40.08|39.92|39.97|39.81|0
1646724270000|2022-03-08 07:24:30|39.98|39.9|40.04|39.79|40.06|39.9|39.95|39.79|0
1646724280000|2022-03-08 07:24:40|39.96|39.88|40.01|39.93|40.09|39.93|39.96|39.82|0
1646724290000|2022-03-08 07:24:50|40|39.92|40|39.92|40.09|39.92|40|39.84|0
1646724300000|2022-03-08 07:25:00|40.09|39.84|39.98|39.9|40.12|39.96|39.97|39.81|0
1646724310000|2022-03-08 07:25:10|40.09|39.84|40.04|39.79|40.09|39.9|39.98|39.79|0
1646724320000|2022-03-08 07:25:20|39.95|39.87|40.07|39.82|40.07|39.88|39.95|39.79|0
1646724330000|2022-03-08 07:25:30|39.98|39.9|39.94|39.86|40.04|39.9|39.93|39.77|1
1646724340000|2022-03-08 07:25:40|40.02|39.77|39.95|39.87|40.04|39.88|39.91|39.75|0
1646724350000|2022-03-08 07:25:50|40.04|39.79|40|39.92|40.09|39.94|39.96|39.79|0
1646724360000|2022-03-08 07:26:00|40.01|39.93|40.01|39.93|40.14|39.95|40.01|39.85|0
1646724370000|2022-03-08 07:26:10|40.09|39.84|40.1|39.85|40.1|39.94|40|39.84|0
1646724380000|2022-03-08 07:26:20|40.01|39.93|40|39.92|40.1|39.94|40|39.85|1
1646724390000|2022-03-08 07:26:30|40.09|39.84|40.09|39.84|40.09|39.93|40|39.84|0
1646724400000|2022-03-08 07:26:40|40.01|39.93|40.1|39.85|40.1|39.93|40.01|39.85|0
1646724410000|2022-03-08 07:26:50|40.14|39.89|40.06|39.98|40.15|39.98|40.06|39.89|0
1646724420000|2022-03-08 07:27:00|40.15|39.9|40.15|39.9|40.15|39.9|40.15|39.9|0
1646724430000|2022-03-08 07:27:10|40.06|39.98|40.15|39.9|40.16|40|40.06|39.9|0
1646724440000|2022-03-08 07:27:20|40.07|39.99|40.07|39.99|40.15|39.99|40.07|39.9|1
1646724450000|2022-03-08 07:27:30|40.06|39.98|40.14|39.89|40.15|39.98|40.06|39.89|3
1646724460000|2022-03-08 07:27:40|40.06|39.98|39.97|39.89|40.15|39.98|39.96|39.8|0
1646724470000|2022-03-08 07:27:50|40.09|39.84|39.99|39.74|40.09|39.88|39.9|39.74|0
1646724480000|2022-03-08 07:28:00|39.9|39.82|39.91|39.83|40|39.88|39.89|39.73|1
1646724490000|2022-03-08 07:28:10|39.99|39.74|39.8|39.72|39.99|39.83|39.79|39.71|2
1646724500000|2022-03-08 07:28:20|39.85|39.77|39.95|39.7|39.95|39.79|39.85|39.69|5
1646724510000|2022-03-08 07:28:30|39.86|39.78|39.95|39.7|39.95|39.79|39.86|39.69|0
1646724520000|2022-03-08 07:28:40|39.86|39.78|39.85|39.77|39.95|39.79|39.84|39.69|3
1646724530000|2022-03-08 07:28:50|39.93|39.68|39.75|39.67|39.93|39.74|39.74|39.66|0
1646724540000|2022-03-08 07:29:00|39.79|39.71|39.79|39.71|39.89|39.72|39.79|39.63|2
1646724550000|2022-03-08 07:29:10|39.88|39.63|39.87|39.62|39.89|39.72|39.79|39.62|0
1646724560000|2022-03-08 07:29:20|39.79|39.71|39.8|39.55|39.82|39.71|39.68|39.52|1
1646724570000|2022-03-08 07:29:30|39.82|39.57|39.74|39.66|39.83|39.66|39.69|39.52|0
1646724580000|2022-03-08 07:29:40|39.83|39.58|39.74|39.66|39.83|39.66|39.73|39.57|0
1646724590000|2022-03-08 07:29:50|39.83|39.58|39.83|39.58|39.83|39.66|39.74|39.57|0
1646724600000|2022-03-08 07:30:00|39.75|39.67|39.85|39.77|39.93|39.77|39.75|39.63|1
1646724610000|2022-03-08 07:30:10|39.84|39.76|39.84|39.76|39.93|39.77|39.83|39.67|0
1646724620000|2022-03-08 07:30:20|39.92|39.67|39.92|39.67|39.92|39.75|39.83|39.67|0
1646724630000|2022-03-08 07:30:30|39.83|39.75|39.77|39.69|39.87|39.75|39.77|39.61|0
1646724640000|2022-03-08 07:30:40|39.86|39.61|39.87|39.62|39.87|39.71|39.72|39.56|1
1646724650000|2022-03-08 07:30:50|39.79|39.71|39.83|39.75|39.92|39.75|39.79|39.62|0
1646724660000|2022-03-08 07:31:00|39.92|39.67|39.86|39.61|39.92|39.75|39.77|39.61|1
1646724670000|2022-03-08 07:31:10|39.77|39.69|39.78|39.7|39.85|39.7|39.73|39.56|0
1646724680000|2022-03-08 07:31:20|39.86|39.61|39.91|39.66|39.92|39.75|39.78|39.61|0
1646724690000|2022-03-08 07:31:30|39.83|39.75|39.84|39.76|39.92|39.76|39.82|39.67|1
1646724700000|2022-03-08 07:31:40|39.92|39.67|39.89|39.64|39.92|39.75|39.78|39.62|0
1646724710000|2022-03-08 07:31:50|39.78|39.7|39.77|39.69|39.86|39.7|39.77|39.61|0
1646724720000|2022-03-08 07:32:00|39.86|39.61|39.87|39.62|39.87|39.71|39.77|39.6|0
1646724730000|2022-03-08 07:32:10|39.79|39.71|39.78|39.7|39.92|39.76|39.78|39.62|0
1646724740000|2022-03-08 07:32:20|39.86|39.61|39.86|39.61|39.86|39.7|39.78|39.61|0
1646724750000|2022-03-08 07:32:30|39.78|39.7|39.78|39.7|39.91|39.74|39.78|39.62|0
1646724760000|2022-03-08 07:32:40|39.87|39.62|39.78|39.7|39.89|39.7|39.78|39.62|0
1646724770000|2022-03-08 07:32:50|39.87|39.62|39.78|39.7|39.89|39.73|39.78|39.62|0
1646724780000|2022-03-08 07:33:00|39.87|39.62|39.92|39.67|39.92|39.75|39.78|39.61|0
1646724790000|2022-03-08 07:33:10|39.84|39.76|39.89|39.81|39.97|39.81|39.84|39.7|0
1646724800000|2022-03-08 07:33:20|39.84|39.76|39.86|39.78|39.95|39.79|39.83|39.67|0
1646724810000|2022-03-08 07:33:30|39.92|39.67|39.87|39.79|39.95|39.79|39.86|39.67|1
1646724820000|2022-03-08 07:33:40|39.95|39.7|39.83|39.75|39.95|39.79|39.83|39.67|0
1646724830000|2022-03-08 07:33:50|39.84|39.76|39.84|39.76|39.93|39.76|39.84|39.67|0
1646724840000|2022-03-08 07:34:00|39.87|39.79|39.89|39.81|39.98|39.84|39.87|39.71|0
1646724850000|2022-03-08 07:34:10|39.98|39.73|39.92|39.84|39.98|39.84|39.9|39.73|0
1646724860000|2022-03-08 07:34:20|40.03|39.78|39.97|39.72|40.03|39.86|39.88|39.72|51
1646724870000|2022-03-08 07:34:30|39.91|39.83|39.97|39.72|39.99|39.83|39.88|39.72|0
1646724880000|2022-03-08 07:34:40|39.88|39.8|39.88|39.8|39.99|39.8|39.88|39.72|0
1646724890000|2022-03-08 07:34:50|39.87|39.79|39.81|39.73|39.95|39.79|39.79|39.65|1
1646724900000|2022-03-08 07:35:00|39.77|39.69|39.84|39.59|39.85|39.69|39.75|39.59|0
1646724910000|2022-03-08 07:35:10|39.76|39.68|39.71|39.63|39.85|39.69|39.7|39.54|0
1646724920000|2022-03-08 07:35:20|39.72|39.64|39.85|39.6|39.85|39.68|39.72|39.59|0
1646724930000|2022-03-08 07:35:30|39.76|39.68|39.85|39.6|39.85|39.68|39.76|39.59|0
1646724940000|2022-03-08 07:35:40|39.79|39.71|39.79|39.71|39.88|39.71|39.79|39.62|0
1646724950000|2022-03-08 07:35:50|39.81|39.73|39.79|39.54|39.9|39.73|39.65|39.49|2
1646724960000|2022-03-08 07:36:00|39.7|39.62|39.74|39.49|39.74|39.62|39.65|39.49|1
1646724970000|2022-03-08 07:36:10|39.65|39.57|39.73|39.48|39.73|39.57|39.65|39.48|0
1646724980000|2022-03-08 07:36:20|39.74|39.49|39.65|39.57|39.74|39.58|39.65|39.48|0
1646724990000|2022-03-08 07:36:30|39.73|39.48|39.6|39.52|39.74|39.57|39.6|39.43|0
1646725000000|2022-03-08 07:36:40|39.69|39.44|39.73|39.48|39.74|39.57|39.6|39.43|0
1646725010000|2022-03-08 07:36:50|39.65|39.57|39.65|39.57|39.74|39.57|39.63|39.44|0
1646725020000|2022-03-08 07:37:00|39.73|39.48|39.71|39.46|39.74|39.57|39.65|39.46|0
1646725030000|2022-03-08 07:37:10|39.73|39.48|39.74|39.49|39.74|39.58|39.65|39.46|0
1646725040000|2022-03-08 07:37:20|39.66|39.58|39.79|39.54|39.8|39.63|39.66|39.54|0
1646725050000|2022-03-08 07:37:30|39.71|39.63|39.66|39.58|39.79|39.63|39.64|39.48|0
1646725060000|2022-03-08 07:37:40|39.74|39.49|39.75|39.5|39.75|39.59|39.66|39.49|0
1646725070000|2022-03-08 07:37:50|39.66|39.58|39.74|39.49|39.74|39.58|39.66|39.49|0
1646725080000|2022-03-08 07:38:00|39.66|39.58|39.66|39.58|39.75|39.58|39.66|39.49|0
1646725090000|2022-03-08 07:38:10|39.68|39.6|39.72|39.64|39.72|39.64|39.68|39.6|1
1646725100000|2022-03-08 07:38:20|39.71|39.63|39.71|39.63|39.71|39.63|39.71|39.63|1
1646725110000|2022-03-08 07:38:30|39.8|39.55|39.77|39.69|39.85|39.69|39.72|39.55|1
1646725120000|2022-03-08 07:38:40|39.76|39.68|39.77|39.69|39.77|39.69|39.76|39.68|1
1646725130000|2022-03-08 07:38:50|39.76|39.68|39.76|39.68|39.76|39.68|39.76|39.68|3
1646725140000|2022-03-08 07:39:00|39.75|39.67|39.75|39.67|39.84|39.67|39.71|39.56|3
1646725150000|2022-03-08 07:39:10|39.77|39.69|39.78|39.7|39.86|39.7|39.77|39.6|0
1646725160000|2022-03-08 07:39:20|39.77|39.69|39.82|39.74|39.86|39.74|39.77|39.61|0
1646725170000|2022-03-08 07:39:30|39.9|39.65|39.85|39.6|39.9|39.69|39.77|39.6|1
1646725180000|2022-03-08 07:39:40|39.76|39.68|39.76|39.68|39.77|39.69|39.72|39.64|0
1646725190000|2022-03-08 07:39:50|39.85|39.6|39.77|39.69|39.85|39.69|39.76|39.6|0
1646725200000|2022-03-08 07:40:00|39.85|39.6|39.82|39.74|39.86|39.74|39.77|39.6|0
1646725210000|2022-03-08 07:40:10|39.9|39.65|39.82|39.74|39.9|39.74|39.82|39.65|0
1646725230000|2022-03-08 07:40:30|39.9|39.65|39.82|39.74|39.9|39.74|39.81|39.65|0
1646725240000|2022-03-08 07:40:40|39.87|39.79|39.91|39.66|39.91|39.79|39.82|39.66|7
1646725250000|2022-03-08 07:40:50|39.83|39.75|39.77|39.69|39.83|39.75|39.77|39.69|1
1646725260000|2022-03-08 07:41:00|39.78|39.7|39.83|39.75|39.83|39.75|39.78|39.7|0
1646725270000|2022-03-08 07:41:10|39.8|39.72|39.72|39.64|39.8|39.72|39.71|39.63|1
1646725280000|2022-03-08 07:41:20|39.71|39.63|39.69|39.61|39.72|39.64|39.69|39.61|0
1646725290000|2022-03-08 07:41:30|39.72|39.64|39.68|39.6|39.72|39.64|39.66|39.58|0
1646725300000|2022-03-08 07:41:40|39.69|39.61|39.68|39.6|39.73|39.65|39.67|39.59|1
1646725310000|2022-03-08 07:41:50|39.67|39.59|39.68|39.6|39.76|39.6|39.62|39.51|3
1646725320000|2022-03-08 07:42:00|39.76|39.51|39.67|39.59|39.76|39.6|39.67|39.51|0
1646725330000|2022-03-08 07:42:10|39.62|39.54|39.62|39.54|39.63|39.55|39.61|39.53|2
1646725340000|2022-03-08 07:42:20|39.63|39.55|39.67|39.59|39.67|39.59|39.63|39.55|8
1646725350000|2022-03-08 07:42:30|39.71|39.46|39.67|39.59|39.71|39.59|39.62|39.46|5
1646725360000|2022-03-08 07:42:40|39.68|39.6|39.62|39.54|39.68|39.6|39.62|39.54|0
1646725370000|2022-03-08 07:42:50|39.59|39.51|39.62|39.54|39.66|39.54|39.57|39.41|0
1646725380000|2022-03-08 07:43:00|39.6|39.52|39.57|39.49|39.68|39.53|39.57|39.43|0
1646725390000|2022-03-08 07:43:10|39.55|39.47|39.53|39.45|39.61|39.49|39.51|39.36|4
1646725400000|2022-03-08 07:43:20|39.61|39.36|39.52|39.44|39.61|39.46|39.52|39.35|2
1646725410000|2022-03-08 07:43:30|39.51|39.43|39.56|39.48|39.56|39.48|39.51|39.43|0
1646725420000|2022-03-08 07:43:40|39.55|39.47|39.55|39.47|39.56|39.48|39.5|39.42|0
1646725430000|2022-03-08 07:43:50|39.56|39.48|39.5|39.42|39.61|39.48|39.5|39.36|1
1646725440000|2022-03-08 07:44:00|39.53|39.45|39.5|39.42|39.56|39.48|39.47|39.39|6
1646725450000|2022-03-08 07:44:10|39.51|39.43|39.5|39.42|39.51|39.43|39.49|39.41|1
1646725460000|2022-03-08 07:44:20|39.51|39.43|39.5|39.42|39.59|39.48|39.5|39.34|8
1646725470000|2022-03-08 07:44:30|39.58|39.33|39.5|39.42|39.58|39.44|39.5|39.33|0
1646725480000|2022-03-08 07:44:40|39.53|39.45|39.6|39.52|39.6|39.52|39.53|39.45|0
1646725490000|2022-03-08 07:44:50|39.59|39.51|39.52|39.44|39.68|39.51|39.52|39.38|2
1646725500000|2022-03-08 07:45:00|39.5|39.42|39.52|39.44|39.63|39.47|39.5|39.38|1
1646725510000|2022-03-08 07:45:10|39.54|39.46|39.5|39.42|39.55|39.47|39.5|39.42|0
1646725520000|2022-03-08 07:45:20|39.58|39.33|39.55|39.47|39.64|39.48|39.5|39.33|7
1646725530000|2022-03-08 07:45:30|39.53|39.45|39.42|39.34|39.61|39.47|39.42|39.26|99
1646725540000|2022-03-08 07:45:40|39.51|39.26|39.53|39.45|39.56|39.45|39.42|39.26|0
1646725550000|2022-03-08 07:45:50|39.54|39.46|39.53|39.45|39.66|39.5|39.53|39.37|0
1646725560000|2022-03-08 07:46:00|39.62|39.37|39.58|39.5|39.67|39.5|39.55|39.37|0
1646725570000|2022-03-08 07:46:10|39.57|39.49|39.58|39.5|39.66|39.5|39.53|39.41|0
1646725580000|2022-03-08 07:46:20|39.56|39.48|39.58|39.5|39.58|39.5|39.56|39.48|0
1646725590000|2022-03-08 07:46:30|39.64|39.39|39.47|39.39|39.66|39.49|39.47|39.39|5
1646725600000|2022-03-08 07:46:40|39.46|39.38|39.46|39.38|39.55|39.39|39.46|39.3|0
1646725610000|2022-03-08 07:46:50|39.44|39.36|39.51|39.43|39.55|39.45|39.44|39.29|1
1646725620000|2022-03-08 07:47:00|39.47|39.39|39.57|39.32|39.57|39.4|39.46|39.32|1
1646725630000|2022-03-08 07:47:10|39.48|39.4|39.46|39.38|39.57|39.4|39.45|39.29|0
1646725640000|2022-03-08 07:47:20|39.45|39.37|39.51|39.43|39.54|39.43|39.45|39.29|0
1646725650000|2022-03-08 07:47:30|||||||||2
1646725660000|2022-03-08 07:47:40|39.49|39.41|39.44|39.36|39.49|39.41|39.42|39.34|10
1646725670000|2022-03-08 07:47:50|39.52|39.27|39.44|39.36|39.52|39.36|39.4|39.27|0
1646725680000|2022-03-08 07:48:00|39.45|39.37|39.5|39.42|39.58|39.42|39.44|39.28|0
1646725690000|2022-03-08 07:48:10|39.58|39.33|39.54|39.29|39.58|39.42|39.5|39.29|0
1646725700000|2022-03-08 07:48:20|39.45|39.37|39.45|39.37|39.53|39.37|39.45|39.28|0
1646725710000|2022-03-08 07:48:30|39.49|39.41|39.5|39.42|39.58|39.47|39.49|39.33|1
1646725720000|2022-03-08 07:48:40|39.49|39.41|39.58|39.33|39.58|39.41|39.49|39.33|1
1646725730000|2022-03-08 07:48:50|39.49|39.41|39.55|39.47|39.55|39.47|39.49|39.41|0
1646725740000|2022-03-08 07:49:00|39.6|39.52|39.6|39.52|39.6|39.52|39.6|39.52|0
1646725750000|2022-03-08 07:49:10|39.55|39.47|39.55|39.47|39.66|39.5|39.55|39.39|0
1646725770000|2022-03-08 07:49:30|39.56|39.48|39.61|39.53|39.61|39.53|39.56|39.48|0
1646725780000|2022-03-08 07:49:40|39.6|39.52|39.6|39.52|39.69|39.58|39.6|39.44|0
1646725790000|2022-03-08 07:49:50|39.68|39.43|39.6|39.52|39.68|39.53|39.55|39.41|0
1646725800000|2022-03-08 07:50:00|39.61|39.53|39.65|39.57|39.71|39.58|39.6|39.44|0
1646725810000|2022-03-08 07:50:10|39.66|39.58|39.6|39.52|39.69|39.58|39.6|39.44|0
1646725820000|2022-03-08 07:50:20|39.69|39.44|39.62|39.54|39.71|39.57|39.62|39.44|1
1646725830000|2022-03-08 07:50:30|39.63|39.55|39.64|39.56|39.66|39.58|39.63|39.55|1
1646725840000|2022-03-08 07:50:40|39.65|39.57|39.71|39.46|39.73|39.57|39.65|39.46|0
1646725850000|2022-03-08 07:50:50|39.65|39.57|39.66|39.58|39.73|39.6|39.64|39.48|0
1646725860000|2022-03-08 07:51:00|39.65|39.57|39.65|39.57|39.73|39.57|39.6|39.48|0
1646725870000|2022-03-08 07:51:10|39.62|39.54|39.6|39.52|39.62|39.54|39.6|39.52|0
1646725880000|2022-03-08 07:51:20|39.58|39.5|39.6|39.52|39.63|39.52|39.54|39.38|1
1646725890000|2022-03-08 07:51:30|39.59|39.51|39.59|39.51|39.68|39.52|39.57|39.43|0
1646725900000|2022-03-08 07:51:40|39.6|39.52|39.65|39.57|39.65|39.57|39.6|39.52|0
1646725910000|2022-03-08 07:51:50|39.66|39.58|39.75|39.67|39.76|39.68|39.66|39.58|1
1646725920000|2022-03-08 07:52:00|39.76|39.68|39.75|39.67|39.76|39.68|39.75|39.67|3
1646725940000|2022-03-08 07:52:20|39.76|39.68|39.74|39.66|39.76|39.68|39.69|39.61|3
1646725950000|2022-03-08 07:52:30|39.75|39.67|39.75|39.67|39.83|39.68|39.74|39.58|0
1646725960000|2022-03-08 07:52:40|39.76|39.68|39.75|39.67|39.76|39.68|39.75|39.67|0
1646725970000|2022-03-08 07:52:50|39.74|39.66|39.74|39.66|39.75|39.67|39.7|39.62|1
1646725980000|2022-03-08 07:53:00|39.83|39.58|39.76|39.68|39.83|39.68|39.74|39.58|0
1646725990000|2022-03-08 07:53:10|39.75|39.67|39.8|39.72|39.81|39.73|39.75|39.67|1
1646726000000|2022-03-08 07:53:20|39.78|39.7|39.8|39.72|39.81|39.73|39.78|39.7|0
1646726010000|2022-03-08 07:53:30|39.81|39.73|39.85|39.77|39.86|39.78|39.81|39.73|4
1646726020000|2022-03-08 07:53:40|39.86|39.78|39.89|39.81|39.9|39.82|39.86|39.78|0
1646726030000|2022-03-08 07:53:50|39.88|39.8|39.9|39.82|39.96|39.88|39.88|39.8|4
1646726040000|2022-03-08 07:54:00|39.89|39.81|39.9|39.82|39.91|39.83|39.85|39.77|1
1646726050000|2022-03-08 07:54:10|39.89|39.81|39.85|39.77|39.94|39.83|39.85|39.69|5
1646726060000|2022-03-08 07:54:20|39.89|39.81|39.85|39.77|39.89|39.81|39.85|39.77|1
1646726070000|2022-03-08 07:54:30|39.93|39.68|39.86|39.78|39.93|39.78|39.84|39.68|0
1646726080000|2022-03-08 07:54:40|39.85|39.77|39.85|39.77|39.86|39.78|39.83|39.75|0
1646726100000|2022-03-08 07:55:00|39.86|39.78|39.9|39.82|39.91|39.83|39.85|39.77|1
1646726110000|2022-03-08 07:55:10|39.91|39.83|39.93|39.85|39.93|39.85|39.9|39.82|0
1646726120000|2022-03-08 07:55:20|39.91|39.83|39.85|39.77|39.91|39.83|39.85|39.77|15
1646726130000|2022-03-08 07:55:30|39.84|39.76|39.85|39.77|39.86|39.78|39.83|39.75|0
1646726140000|2022-03-08 07:55:40|39.86|39.78|39.85|39.77|39.89|39.81|39.85|39.77|1
1646726150000|2022-03-08 07:55:50|39.86|39.78|39.89|39.81|39.97|39.81|39.86|39.72|0
1646726160000|2022-03-08 07:56:00|39.88|39.8|39.88|39.8|39.89|39.81|39.86|39.78|0
1646726170000|2022-03-08 07:56:10|39.89|39.81|39.88|39.8|39.89|39.81|39.88|39.8|0
1646726180000|2022-03-08 07:56:20|39.89|39.81|39.86|39.78|39.89|39.81|39.85|39.77|0
1646726190000|2022-03-08 07:56:30|39.88|39.8|39.92|39.84|39.92|39.84|39.86|39.78|2
1646726200000|2022-03-08 07:56:40|39.94|39.86|39.94|39.86|39.95|39.87|39.91|39.83|2
1646726210000|2022-03-08 07:56:50|39.9|39.82|39.94|39.86|40|39.86|39.9|39.75|3
1646726220000|2022-03-08 07:57:00|39.92|39.84|39.94|39.86|39.94|39.86|39.89|39.81|0
1646726230000|2022-03-08 07:57:10|39.92|39.84|39.94|39.86|40|39.86|39.91|39.75|0
1646726240000|2022-03-08 07:57:20|39.95|39.87|39.94|39.86|39.95|39.87|39.94|39.86|0
1646726250000|2022-03-08 07:57:30|39.95|39.87|40.01|39.93|40.01|39.93|39.94|39.86|7
1646726260000|2022-03-08 07:57:40|40.02|39.94|39.98|39.9|40.02|39.94|39.98|39.9|9
1646726270000|2022-03-08 07:57:50|39.97|39.89|39.98|39.9|40|39.92|39.97|39.89|13
1646726280000|2022-03-08 07:58:00|40|39.92|39.98|39.9|40|39.92|39.98|39.9|3
1646726290000|2022-03-08 07:58:10|39.95|39.87|39.92|39.84|39.98|39.9|39.91|39.83|6
1646726310000|2022-03-08 07:58:30|39.91|39.83|39.91|39.83|39.92|39.84|39.87|39.79|0
1646726320000|2022-03-08 07:58:40|39.92|39.84|39.91|39.83|39.92|39.84|39.89|39.81|3
1646726330000|2022-03-08 07:58:50|39.89|39.81|39.94|39.86|39.96|39.88|39.89|39.81|11
1646726340000|2022-03-08 07:59:00|39.96|39.88|39.95|39.87|39.96|39.88|39.91|39.83|2
1646726350000|2022-03-08 07:59:10|39.91|39.83|39.95|39.87|39.96|39.88|39.91|39.83|2
1646726360000|2022-03-08 07:59:20|39.96|39.88|39.96|39.88|40.01|39.93|39.95|39.87|6
1646726370000|2022-03-08 07:59:30|39.95|39.87|39.98|39.9|39.98|39.9|39.95|39.87|6
1646726380000|2022-03-08 07:59:40|39.96|39.88|39.89|39.81|39.98|39.9|39.89|39.81|1
1646726390000|2022-03-08 07:59:50|39.9|39.82|39.74|39.66|39.95|39.87|39.74|39.66|15
1646726400000|2022-03-08 08:00:00|39.71|39.63|39.47|39.39|39.74|39.63|39.47|39.35|27
1646726410000|2022-03-08 08:00:10|39.49|39.41|39.68|39.6|39.68|39.6|39.49|39.41|16
1646726420000|2022-03-08 08:00:20|39.67|39.59|39.38|39.3|39.67|39.59|39.38|39.3|3
1646726430000|2022-03-08 08:00:30|39.39|39.31|39.47|39.39|39.47|39.39|39.34|39.26|6
1646726440000|2022-03-08 08:00:40|39.46|39.38|39.37|39.29|39.48|39.4|39.37|39.29|10
1646726450000|2022-03-08 08:00:50|39.41|39.33|39.36|39.28|39.46|39.38|39.33|39.25|12
1646726460000|2022-03-08 08:01:00|39.35|39.27|39.2|39.12|39.35|39.27|39.2|39.12|12
1646726470000|2022-03-08 08:01:10|39.19|39.11|39.19|39.11|39.24|39.16|39.14|39.06|12
1646726480000|2022-03-08 08:01:20|39.21|39.13|39.15|39.07|39.21|39.13|39.15|39.07|2
1646726490000|2022-03-08 08:01:30|39.16|39.08|39.19|39.11|39.19|39.11|39.14|39.06|19
1646726500000|2022-03-08 08:01:40|39.18|39.1|39.18|39.1|39.19|39.11|39.18|39.1|4
1646726510000|2022-03-08 08:01:50|39.16|39.08|39.16|39.08|39.18|39.1|39.15|39.07|2
1646726520000|2022-03-08 08:02:00|39.15|39.07|39.13|39.05|39.16|39.08|39.07|38.99|106
1646726530000|2022-03-08 08:02:10|39.14|39.06|39.11|39.03|39.16|39.08|39.1|39.02|9
1646726540000|2022-03-08 08:02:20|39.13|39.05|39.13|39.05|39.16|39.08|39.11|39.03|3
1646726550000|2022-03-08 08:02:30|39.12|39.04|39.03|38.95|39.13|39.05|39.03|38.95|3
1646726560000|2022-03-08 08:02:40|39.02|38.94|39.04|38.96|39.06|38.98|38.96|38.88|74
1646726570000|2022-03-08 08:02:50|39.06|38.98|39.03|38.95|39.06|38.98|39.01|38.93|4
1646726580000|2022-03-08 08:03:00|39.05|38.97|39.03|38.95|39.09|39.01|39.03|38.95|2
1646726590000|2022-03-08 08:03:10|39|38.92|39.03|38.95|39.03|38.95|38.97|38.89|5
1646726600000|2022-03-08 08:03:20|39.02|38.94|39.02|38.94|39.05|38.97|39|38.92|13
1646726610000|2022-03-08 08:03:30|39|38.92|39.03|38.95|39.05|38.97|39|38.92|3
1646726620000|2022-03-08 08:03:40|39.02|38.94|39.13|39.05|39.13|39.05|39.02|38.94|14
1646726630000|2022-03-08 08:03:50|39.12|39.04|39.13|39.05|39.15|39.07|39.1|39.02|1
1646726640000|2022-03-08 08:04:00|39.15|39.07|39.07|38.99|39.15|39.07|39.07|38.99|2
1646726650000|2022-03-08 08:04:10|39.09|39.01|39.1|39.02|39.1|39.02|39.07|38.99|1
1646726660000|2022-03-08 08:04:20|39.12|39.04|39.13|39.05|39.13|39.05|39.1|39.02|2
1646726670000|2022-03-08 08:04:30|39.12|39.04|39.17|39.09|39.17|39.09|39.1|39.02|0
1646726680000|2022-03-08 08:04:40|39.18|39.1|39.2|39.12|39.22|39.14|39.18|39.1|2
1646726690000|2022-03-08 08:04:50|39.19|39.11|39.06|38.98|39.19|39.11|39.06|38.98|6
1646726700000|2022-03-08 08:05:00|39.07|38.99|39.14|39.06|39.17|39.09|39.07|38.99|16
1646726710000|2022-03-08 08:05:10|39.12|39.04|39.04|38.96|39.12|39.04|39.04|38.96|4
1646726720000|2022-03-08 08:05:20|39.06|38.98|38.98|38.9|39.07|38.99|38.98|38.9|1
1646726730000|2022-03-08 08:05:30|39.01|38.93|39.04|38.96|39.04|38.96|38.95|38.87|8
1646726740000|2022-03-08 08:05:40|39.05|38.97|39.07|38.99|39.1|39.02|39.04|38.96|0
1646726750000|2022-03-08 08:05:50|39.1|39.02|38.99|38.91|39.1|39.02|38.98|38.9|1
1646726760000|2022-03-08 08:06:00|39.01|38.93|38.98|38.9|39.07|38.99|38.98|38.9|36
1646726770000|2022-03-08 08:06:10|38.99|38.91|39.01|38.93|39.04|38.96|38.98|38.9|0
1646726780000|2022-03-08 08:06:20|38.99|38.91|39.1|39.02|39.12|39.04|38.99|38.91|6
1646726790000|2022-03-08 08:06:30|39.12|39.04|39.1|39.02|39.12|39.04|39.07|38.99|2
1646726800000|2022-03-08 08:06:40|39.12|39.04|39.1|39.02|39.12|39.04|39.07|38.99|5
1646726810000|2022-03-08 08:06:50|39.09|39.01|39.1|39.02|39.12|39.04|39.07|38.99|2
1646726820000|2022-03-08 08:07:00|39.13|39.05|39.1|39.02|39.13|39.05|39.08|39|3
1646726830000|2022-03-08 08:07:10|39.13|39.05|39.1|39.02|39.13|39.05|39.08|39|0
1646726840000|2022-03-08 08:07:20|39.12|39.04|39.12|39.04|39.12|39.04|39.12|39.04|0
1646726850000|2022-03-08 08:07:30|39.11|39.03|39.15|39.07|39.15|39.07|39.11|39.03|0
1646726860000|2022-03-08 08:07:40|39.12|39.04|39.12|39.04|39.15|39.07|39.12|39.04|0
1646726870000|2022-03-08 08:07:50|39.11|39.03|39.12|39.04|39.14|39.06|39.11|39.03|0
1646726880000|2022-03-08 08:08:00|39.11|39.03|39.11|39.03|39.14|39.06|39.11|39.03|7
1646726890000|2022-03-08 08:08:10|39.12|39.04|39.11|39.03|39.14|39.06|39.11|39.03|0
1646726900000|2022-03-08 08:08:20|39.09|39.01|39.05|38.97|39.09|39.01|39.04|38.96|0
1646726910000|2022-03-08 08:08:30|39.07|38.99|39.08|39|39.1|39.02|39.07|38.99|1
1646726920000|2022-03-08 08:08:40|39.07|38.99|39.07|38.99|39.08|39|39.07|38.99|0
1646726930000|2022-03-08 08:08:50|39.08|39|39.07|38.99|39.08|39|39.07|38.99|2
1646726940000|2022-03-08 08:09:00|39.1|39.02|39.13|39.05|39.13|39.05|39.1|39.02|2
1646726950000|2022-03-08 08:09:10|39.15|39.07|39.16|39.08|39.17|39.09|39.1|39.02|2
1646726960000|2022-03-08 08:09:20|39.17|39.09|39.15|39.07|39.17|39.09|39.15|39.07|2
1646726970000|2022-03-08 08:09:30|39.14|39.06|39.08|39|39.14|39.06|39.06|38.98|0
1646726980000|2022-03-08 08:09:40|39.06|38.98|39.08|39|39.09|39.01|39.05|38.97|4
1646726990000|2022-03-08 08:09:50|39.06|38.98|39.09|39.01|39.09|39.01|39.06|38.98|2
1646727000000|2022-03-08 08:10:00|39.08|39|39.05|38.97|39.09|39.01|39.05|38.97|7
1646727010000|2022-03-08 08:10:10|39.09|39.01|39.02|38.94|39.09|39.01|38.98|38.9|59
1646727020000|2022-03-08 08:10:20|39.01|38.93|38.99|38.91|39.02|38.94|38.95|38.87|5
1646727030000|2022-03-08 08:10:30|38.98|38.9|38.94|38.86|38.98|38.9|38.94|38.86|3
1646727040000|2022-03-08 08:10:40|38.93|38.85|38.89|38.81|38.96|38.88|38.89|38.81|26
1646727050000|2022-03-08 08:10:50|38.87|38.79|38.79|38.71|38.87|38.79|38.79|38.71|5
1646727060000|2022-03-08 08:11:00|38.77|38.69|38.69|38.61|38.79|38.71|38.69|38.61|6
1646727070000|2022-03-08 08:11:10|38.65|38.57|38.55|38.47|38.65|38.57|38.53|38.45|10
1646727080000|2022-03-08 08:11:20|38.56|38.48|38.56|38.48|38.61|38.53|38.52|38.44|4
1646727090000|2022-03-08 08:11:30|38.58|38.5|38.54|38.46|38.58|38.5|38.48|38.4|7
1646727100000|2022-03-08 08:11:40|38.52|38.44|38.49|38.41|38.54|38.46|38.45|38.37|8
1646727110000|2022-03-08 08:11:50|38.48|38.4|38.46|38.38|38.49|38.41|38.46|38.38|0
1646727120000|2022-03-08 08:12:00|38.43|38.35|38.51|38.43|38.53|38.45|38.43|38.35|2
1646727130000|2022-03-08 08:12:10|38.48|38.4|38.38|38.3|38.5|38.42|38.38|38.3|4
1646727140000|2022-03-08 08:12:20|38.37|38.29|38.33|38.25|38.38|38.3|38.33|38.25|4
1646727150000|2022-03-08 08:12:30|38.31|38.23|38.36|38.28|38.36|38.28|38.3|38.22|5
1646727160000|2022-03-08 08:12:40|38.38|38.3|38.35|38.27|38.38|38.3|38.35|38.27|2
1646727170000|2022-03-08 08:12:50|38.34|38.26|38.29|38.21|38.35|38.27|38.29|38.21|2
1646727180000|2022-03-08 08:13:00|38.32|38.24|38.41|38.33|38.51|38.43|38.32|38.24|279
1646727190000|2022-03-08 08:13:10|38.37|38.29|38.41|38.33|38.41|38.33|38.36|38.28|7
1646727200000|2022-03-08 08:13:20|38.46|38.38|38.38|38.3|38.46|38.38|38.38|38.3|22
1646727210000|2022-03-08 08:13:30|38.37|38.29|38.34|38.26|38.38|38.3|38.32|38.24|64
1646727220000|2022-03-08 08:13:40|38.36|38.28|38.3|38.22|38.36|38.28|38.26|38.18|41
1646727230000|2022-03-08 08:13:50|38.29|38.21|38.15|38.07|38.29|38.21|38.15|38.07|105
1646727240000|2022-03-08 08:14:00|38.16|38.08|38.12|38.04|38.22|38.14|38.08|38|109
1646727250000|2022-03-08 08:14:10|38.1|38.02|38.09|38.01|38.14|38.06|38.09|38.01|30
1646727260000|2022-03-08 08:14:20|38.08|38|38.01|37.93|38.08|38|38.01|37.93|10
1646727270000|2022-03-08 08:14:30|38.04|37.96|37.96|37.88|38.04|37.96|37.95|37.87|8
1646727280000|2022-03-08 08:14:40|37.95|37.87|37.85|37.77|37.96|37.88|37.85|37.77|7
1646727290000|2022-03-08 08:14:50|37.81|37.73|37.89|37.81|37.9|37.82|37.8|37.72|14
1646727300000|2022-03-08 08:15:00|37.91|37.83|38.01|37.93|38.01|37.93|37.9|37.82|13
1646727310000|2022-03-08 08:15:10|38.02|37.94|37.99|37.91|38.06|37.98|37.96|37.88|19
1646727320000|2022-03-08 08:15:20|37.97|37.89|37.97|37.89|38|37.92|37.93|37.85|13
1646727330000|2022-03-08 08:15:30|37.94|37.86|37.93|37.85|37.95|37.87|37.88|37.8|6
1646727340000|2022-03-08 08:15:40|37.92|37.84|37.9|37.82|37.93|37.85|37.9|37.82|3
1646727350000|2022-03-08 08:15:50|37.92|37.84|37.93|37.85|37.95|37.87|37.92|37.84|8
1646727360000|2022-03-08 08:16:00|37.92|37.84|37.93|37.85|37.93|37.85|37.87|37.79|7
1646727370000|2022-03-08 08:16:10|37.91|37.83|37.94|37.86|37.99|37.91|37.91|37.83|0
1646727380000|2022-03-08 08:16:20|37.92|37.84|37.99|37.91|37.99|37.91|37.92|37.84|5
1646727390000|2022-03-08 08:16:30|37.98|37.9|37.96|37.88|38|37.92|37.95|37.87|6
1646727400000|2022-03-08 08:16:40|37.97|37.89|38|37.92|38|37.92|37.94|37.86|3
1646727410000|2022-03-08 08:16:50|37.98|37.9|37.95|37.87|38.01|37.93|37.95|37.87|1
1646727420000|2022-03-08 08:17:00|37.97|37.89|37.98|37.9|37.99|37.91|37.94|37.86|5
1646727430000|2022-03-08 08:17:10|37.99|37.91|37.95|37.87|37.99|37.91|37.91|37.83|3
1646727440000|2022-03-08 08:17:20|37.93|37.85|37.89|37.81|37.95|37.87|37.89|37.81|1
1646727450000|2022-03-08 08:17:30|37.87|37.79|37.89|37.81|37.91|37.83|37.86|37.78|4
1646727460000|2022-03-08 08:17:40|37.88|37.8|37.85|37.77|37.88|37.8|37.83|37.75|0
1646727470000|2022-03-08 08:17:50|37.86|37.78|37.85|37.77|37.86|37.78|37.85|37.77|0
1646727480000|2022-03-08 08:18:00|37.86|37.78|37.86|37.78|37.91|37.83|37.86|37.78|11
1646727490000|2022-03-08 08:18:10|37.87|37.79|37.86|37.78|37.89|37.81|37.86|37.78|2
1646727500000|2022-03-08 08:18:20|37.85|37.77|37.74|37.66|37.85|37.77|37.74|37.66|88
1646727510000|2022-03-08 08:18:30|37.72|37.64|37.72|37.64|37.72|37.64|37.67|37.59|28
1646727520000|2022-03-08 08:18:40|37.74|37.66|37.74|37.66|37.76|37.68|37.73|37.65|3
1646727530000|2022-03-08 08:18:50|37.76|37.68|37.77|37.69|37.78|37.7|37.73|37.65|25
1646727540000|2022-03-08 08:19:00|37.75|37.67|37.77|37.69|37.77|37.69|37.72|37.64|8
1646727550000|2022-03-08 08:19:10|37.79|37.71|37.76|37.68|37.79|37.71|37.76|37.68|3
1646727560000|2022-03-08 08:19:20|37.77|37.69|37.79|37.71|37.81|37.73|37.77|37.69|13
1646727570000|2022-03-08 08:19:30|37.78|37.7|37.7|37.62|37.78|37.7|37.68|37.6|8
1646727580000|2022-03-08 08:19:40|37.72|37.64|37.62|37.54|37.72|37.64|37.61|37.53|2
1646727590000|2022-03-08 08:19:50|37.61|37.53|37.54|37.46|37.61|37.53|37.54|37.46|0
1646727600000|2022-03-08 08:20:00|37.53|37.45|37.51|37.43|37.59|37.51|37.51|37.43|26
1646727610000|2022-03-08 08:20:10|37.49|37.41|37.46|37.38|37.51|37.43|37.46|37.38|11
1646727620000|2022-03-08 08:20:20|37.48|37.4|37.41|37.33|37.49|37.41|37.41|37.33|3
1646727630000|2022-03-08 08:20:30|37.43|37.35|37.43|37.35|37.46|37.38|37.41|37.33|11
1646727640000|2022-03-08 08:20:40|37.46|37.38|37.34|37.26|37.46|37.38|37.33|37.25|11
1646727650000|2022-03-08 08:20:50|37.33|37.25|37.48|37.4|37.48|37.4|37.3|37.22|10
1646727660000|2022-03-08 08:21:00|37.46|37.38|37.44|37.36|37.49|37.41|37.44|37.36|24
1646727670000|2022-03-08 08:21:10|37.41|37.33|37.4|37.32|37.41|37.33|37.37|37.29|8
1646727680000|2022-03-08 08:21:20|37.39|37.31|37.4|37.32|37.43|37.35|37.37|37.29|2
1646727690000|2022-03-08 08:21:30|37.38|37.3|37.37|37.29|37.38|37.3|37.34|37.26|2
1646727700000|2022-03-08 08:21:40|37.39|37.31|37.39|37.31|37.42|37.34|37.37|37.29|1
1646727710000|2022-03-08 08:21:50|37.4|37.32|37.39|37.31|37.42|37.34|37.36|37.28|6
1646727720000|2022-03-08 08:22:00|37.37|37.29|37.31|37.23|37.37|37.29|37.31|37.23|4
1646727730000|2022-03-08 08:22:10|37.29|37.21|37.34|37.26|37.37|37.29|37.29|37.21|2
1646727740000|2022-03-08 08:22:20|37.31|37.23|37.32|37.24|37.34|37.26|37.29|37.21|7
1646727750000|2022-03-08 08:22:30|37.35|37.27|37.32|37.24|37.35|37.27|37.29|37.21|1
1646727760000|2022-03-08 08:22:40|37.35|37.27|37.4|37.32|37.43|37.35|37.32|37.24|11
1646727770000|2022-03-08 08:22:50|37.38|37.3|37.37|37.29|37.42|37.34|37.34|37.26|1
1646727780000|2022-03-08 08:23:00|37.34|37.26|37.32|37.24|37.34|37.26|37.32|37.24|1
1646727800000|2022-03-08 08:23:20|37.34|37.26|37.29|37.21|37.37|37.29|37.27|37.19|4
1646727810000|2022-03-08 08:23:30|37.27|37.19|37.27|37.19|37.29|37.21|37.24|37.16|11
1646727820000|2022-03-08 08:23:40|37.24|37.16|37.25|37.17|37.26|37.18|37.22|37.14|12
1646727830000|2022-03-08 08:23:50|37.24|37.16|37.21|37.13|37.25|37.17|37.21|37.13|17
1646727840000|2022-03-08 08:24:00|37.22|37.14|37.32|37.24|37.32|37.24|37.22|37.14|14
1646727850000|2022-03-08 08:24:10|37.31|37.23|37.32|37.24|37.37|37.29|37.29|37.21|6
1646727860000|2022-03-08 08:24:20|37.33|37.25|37.32|37.24|37.37|37.29|37.32|37.24|3
1646727870000|2022-03-08 08:24:30|37.33|37.25|37.27|37.19|37.33|37.25|37.27|37.19|8
1646727880000|2022-03-08 08:24:40|37.26|37.18|37.25|37.17|37.3|37.22|37.24|37.16|14
1646727890000|2022-03-08 08:24:50|37.22|37.14|37.19|37.11|37.24|37.16|37.19|37.11|4
1646727900000|2022-03-08 08:25:00|37.2|37.12|37.19|37.11|37.2|37.12|37.19|37.11|2
1646727910000|2022-03-08 08:25:10|37.2|37.12|37.2|37.12|37.25|37.17|37.19|37.11|2
1646727920000|2022-03-08 08:25:20|37.19|37.11|37.2|37.12|37.2|37.12|37.17|37.09|3
1646727930000|2022-03-08 08:25:30|37.17|37.09|37.12|37.04|37.18|37.1|37.09|37.01|8
1646727940000|2022-03-08 08:25:40|37.09|37.01|37.06|36.98|37.09|37.01|37.02|36.94|21
1646727950000|2022-03-08 08:25:50|37.05|36.97|37.04|36.96|37.09|37.01|37|36.92|58
1646727960000|2022-03-08 08:26:00|37.05|36.97|37.1|37.02|37.12|37.04|37.04|36.96|60
1646727970000|2022-03-08 08:26:10|37.09|37.01|37.07|36.99|37.1|37.02|37.01|36.93|13
1646727980000|2022-03-08 08:26:20|37.04|36.96|36.97|36.89|37.04|36.96|36.97|36.89|10
1646727990000|2022-03-08 08:26:30|36.99|36.91|36.89|36.81|36.99|36.91|36.88|36.8|19
1646728000000|2022-03-08 08:26:40|36.88|36.8|36.93|36.85|36.94|36.86|36.88|36.8|1
1646728010000|2022-03-08 08:26:50|36.95|36.87|36.96|36.88|36.98|36.9|36.93|36.85|8
1646728020000|2022-03-08 08:27:00|36.98|36.9|36.98|36.9|37.03|36.95|36.98|36.9|14
1646728030000|2022-03-08 08:27:10|36.96|36.88|36.95|36.87|36.96|36.88|36.9|36.82|1
1646728040000|2022-03-08 08:27:20|36.93|36.85|36.94|36.86|36.99|36.91|36.93|36.85|1
1646728050000|2022-03-08 08:27:30|36.96|36.88|36.88|36.8|36.96|36.88|36.88|36.8|8
1646728060000|2022-03-08 08:27:40|36.87|36.79|36.9|36.82|36.92|36.84|36.87|36.79|28
1646728070000|2022-03-08 08:27:50|36.87|36.79|36.89|36.81|36.92|36.84|36.86|36.78|15
1646728080000|2022-03-08 08:28:00|36.9|36.82|36.87|36.79|36.93|36.85|36.87|36.79|3
1646728090000|2022-03-08 08:28:10|36.86|36.78|36.76|36.68|36.87|36.79|36.76|36.68|1
1646728100000|2022-03-08 08:28:20|36.74|36.66|36.71|36.63|36.74|36.66|36.69|36.61|25
1646728110000|2022-03-08 08:28:30|36.69|36.61|36.75|36.67|36.76|36.68|36.69|36.61|18
1646728120000|2022-03-08 08:28:40|36.73|36.65|36.65|36.57|36.75|36.67|36.65|36.57|23
1646728130000|2022-03-08 08:28:50|36.64|36.56|36.6|36.52|36.7|36.62|36.6|36.52|11
1646728140000|2022-03-08 08:29:00|36.56|36.48|36.56|36.48|36.59|36.51|36.55|36.47|11
1646728150000|2022-03-08 08:29:10|36.53|36.45|36.44|36.36|36.54|36.46|36.44|36.36|41
1646728160000|2022-03-08 08:29:20|36.41|36.33|36.39|36.31|36.42|36.34|36.38|36.3|46
1646728170000|2022-03-08 08:29:30|36.38|36.3|36.37|36.29|36.4|36.32|36.34|36.26|10
1646728180000|2022-03-08 08:29:40|36.39|36.31|36.35|36.27|36.4|36.32|36.3|36.22|8
1646728190000|2022-03-08 08:29:50|36.33|36.25|36.3|36.22|36.33|36.25|36.3|36.22|12
1646728200000|2022-03-08 08:30:00|36.27|36.19|36.38|36.3|36.39|36.31|36.27|36.19|39
1646728210000|2022-03-08 08:30:10|36.36|36.28|36.36|36.28|36.36|36.28|36.3|36.22|18
1646728220000|2022-03-08 08:30:20|36.37|36.29|36.48|36.4|36.48|36.4|36.36|36.28|22
1646728230000|2022-03-08 08:30:30|36.46|36.38|36.61|36.53|36.61|36.53|36.43|36.35|19
1646728240000|2022-03-08 08:30:40|36.63|36.55|36.79|36.71|36.79|36.71|36.59|36.51|15
1646728250000|2022-03-08 08:30:50|36.78|36.7|36.74|36.66|36.87|36.79|36.73|36.65|26
1646728260000|2022-03-08 08:31:00|36.75|36.67|36.63|36.55|36.75|36.67|36.63|36.55|4
1646728270000|2022-03-08 08:31:10|36.66|36.58|36.65|36.57|36.67|36.59|36.62|36.54|0
1646728280000|2022-03-08 08:31:20|36.63|36.55|36.69|36.61|36.69|36.61|36.63|36.55|0
1646728290000|2022-03-08 08:31:30|36.71|36.63|36.83|36.75|36.84|36.76|36.69|36.61|15
1646728300000|2022-03-08 08:31:40|36.84|36.76|36.81|36.73|36.84|36.76|36.73|36.65|11
1646728310000|2022-03-08 08:31:50|36.82|36.74|36.68|36.6|36.84|36.76|36.67|36.59|11
1646728320000|2022-03-08 08:32:00|36.62|36.54|36.65|36.57|36.65|36.57|36.59|36.51|5
1646728330000|2022-03-08 08:32:10|36.67|36.59|36.62|36.54|36.73|36.65|36.6|36.52|1
1646728340000|2022-03-08 08:32:20|36.59|36.51|36.46|36.38|36.6|36.52|36.45|36.37|7
1646728350000|2022-03-08 08:32:30|36.45|36.37|36.47|36.39|36.53|36.45|36.45|36.37|9
1646728360000|2022-03-08 08:32:40|36.48|36.4|36.54|36.46|36.54|36.46|36.47|36.39|13
1646728370000|2022-03-08 08:32:50|36.57|36.49|36.57|36.49|36.63|36.55|36.56|36.48|66
1646728380000|2022-03-08 08:33:00|36.58|36.5|36.53|36.45|36.6|36.52|36.53|36.45|26
1646728390000|2022-03-08 08:33:10|36.59|36.51|36.56|36.48|36.6|36.52|36.54|36.46|9
1646728400000|2022-03-08 08:33:20|36.54|36.46|36.6|36.52|36.6|36.52|36.54|36.46|5
1646728410000|2022-03-08 08:33:30|36.63|36.55|36.69|36.61|36.71|36.63|36.63|36.55|105
1646728420000|2022-03-08 08:33:40|36.68|36.6|36.7|36.62|36.7|36.62|36.6|36.52|50
1646728430000|2022-03-08 08:33:50|36.72|36.64|36.87|36.79|36.87|36.79|36.71|36.63|52
1646728440000|2022-03-08 08:34:00|36.86|36.78|36.8|36.72|36.86|36.78|36.77|36.69|27
1646728450000|2022-03-08 08:34:10|36.82|36.74|36.83|36.75|36.83|36.75|36.78|36.7|31
1646728460000|2022-03-08 08:34:20|36.84|36.76|37|36.92|37.02|36.94|36.84|36.76|72
1646728470000|2022-03-08 08:34:30|36.99|36.91|37.03|36.95|37.09|37.01|36.96|36.88|10
1646728480000|2022-03-08 08:34:40|37.02|36.94|37.02|36.94|37.07|36.99|37|36.92|62
1646728490000|2022-03-08 08:34:50|37.04|36.96|37.11|37.03|37.13|37.05|37.04|36.96|5
1646728500000|2022-03-08 08:35:00|37.13|37.05|37.09|37.01|37.13|37.05|37.06|36.98|6
1646728510000|2022-03-08 08:35:10|37.08|37|37.03|36.95|37.09|37.01|36.98|36.9|5
1646728520000|2022-03-08 08:35:20|37.01|36.93|37.07|36.99|37.09|37.01|36.96|36.88|30
1646728530000|2022-03-08 08:35:30|37.06|36.98|37.06|36.98|37.09|37.01|37.02|36.94|2
1646728540000|2022-03-08 08:35:40|37.07|36.99|37.12|37.04|37.15|37.07|37.07|36.99|1
1646728550000|2022-03-08 08:35:50|37.11|37.03|37.09|37.01|37.15|37.07|37.08|37|112
1646728560000|2022-03-08 08:36:00|37.12|37.04|37.17|37.09|37.2|37.12|37.1|37.02|22
1646728570000|2022-03-08 08:36:10|37.14|37.06|37.12|37.04|37.19|37.11|37.12|37.04|0
1646728580000|2022-03-08 08:36:20|37.1|37.02|37.11|37.03|37.15|37.07|37.08|37|26
1646728590000|2022-03-08 08:36:30|37.13|37.05|37.04|36.96|37.16|37.08|37.02|36.94|10
1646728600000|2022-03-08 08:36:40|37.02|36.94|37.03|36.95|37.04|36.96|36.99|36.91|24
1646728610000|2022-03-08 08:36:50|37.05|36.97|37.04|36.96|37.08|37|37.03|36.95|3
1646728620000|2022-03-08 08:37:00|37.03|36.95|37.09|37.01|37.14|37.06|37.03|36.95|230
1646728630000|2022-03-08 08:37:10|37.06|36.98|37.09|37.01|37.12|37.04|37.04|36.96|29
1646728640000|2022-03-08 08:37:20|37.07|36.99|37.06|36.98|37.12|37.04|37.06|36.98|52
1646728650000|2022-03-08 08:37:30|37.04|36.96|37.06|36.98|37.09|37.01|37.04|36.96|35
1646728660000|2022-03-08 08:37:40|37.07|36.99|37.04|36.96|37.07|36.99|37.04|36.96|2
1646728670000|2022-03-08 08:37:50|37.05|36.97|36.95|36.87|37.08|37|36.9|36.82|17
1646728680000|2022-03-08 08:38:00|36.93|36.85|36.98|36.9|36.98|36.9|36.92|36.84|14
1646728690000|2022-03-08 08:38:10|37.03|36.95|37.01|36.93|37.1|37.02|37.01|36.93|25
1646728700000|2022-03-08 08:38:20|37.04|36.96|37.01|36.93|37.09|37.01|36.99|36.91|18
1646728710000|2022-03-08 08:38:30|37.04|36.96|37.04|36.96|37.07|36.99|36.99|36.91|27
1646728720000|2022-03-08 08:38:40|37.03|36.95|37.02|36.94|37.1|37.02|37.01|36.93|35
1646728730000|2022-03-08 08:38:50|37.04|36.96|37.05|36.97|37.05|36.97|37.02|36.94|14
1646728740000|2022-03-08 08:39:00|37.04|36.96|37.02|36.94|37.05|36.97|36.96|36.88|20
1646728750000|2022-03-08 08:39:10|37.07|36.99|37.09|37.01|37.14|37.06|37.07|36.99|85
1646728760000|2022-03-08 08:39:20|37.12|37.04|37.02|36.94|37.12|37.04|36.99|36.91|44
1646728770000|2022-03-08 08:39:30|37.04|36.96|37.02|36.94|37.05|36.97|37|36.92|96
1646728780000|2022-03-08 08:39:40|37.03|36.95|37.02|36.94|37.1|37.02|37.01|36.93|126
1646728790000|2022-03-08 08:39:50|37.03|36.95|37.03|36.95|37.09|37.01|36.99|36.91|27
1646728800000|2022-03-08 08:40:00|37.05|36.97|36.99|36.91|37.08|37|36.99|36.91|49
1646728810000|2022-03-08 08:40:10|36.97|36.89|36.91|36.83|36.97|36.89|36.9|36.82|14
1646728820000|2022-03-08 08:40:20|36.92|36.84|37|36.92|37.03|36.95|36.91|36.83|33
1646728830000|2022-03-08 08:40:30|36.98|36.9|37.09|37.01|37.09|37.01|36.98|36.9|23
1646728840000|2022-03-08 08:40:40|37.11|37.03|37.01|36.93|37.11|37.03|36.98|36.9|20
1646728850000|2022-03-08 08:40:50|37.02|36.94|36.95|36.87|37.04|36.96|36.95|36.87|17
1646728860000|2022-03-08 08:41:00|36.98|36.9|36.95|36.87|37|36.92|36.94|36.86|15
1646728870000|2022-03-08 08:41:10|36.92|36.84|36.99|36.91|36.99|36.91|36.92|36.84|2
1646728880000|2022-03-08 08:41:20|37|36.92|36.95|36.87|37.05|36.97|36.95|36.87|1
1646728890000|2022-03-08 08:41:30|37|36.92|36.99|36.91|37|36.92|36.97|36.89|0
1646728900000|2022-03-08 08:41:40|37|36.92|36.98|36.9|37|36.92|36.96|36.88|115
1646728910000|2022-03-08 08:41:50|36.97|36.89|36.93|36.85|36.97|36.89|36.93|36.85|5
1646728920000|2022-03-08 08:42:00|36.98|36.9|36.86|36.78|36.98|36.9|36.86|36.78|35
1646728930000|2022-03-08 08:42:10|36.88|36.8|36.85|36.77|36.89|36.81|36.83|36.75|64
1646728940000|2022-03-08 08:42:20|36.83|36.75|36.79|36.71|36.85|36.77|36.79|36.71|27
1646728950000|2022-03-08 08:42:30|36.76|36.68|36.78|36.7|36.79|36.71|36.73|36.65|10
1646728960000|2022-03-08 08:42:40|36.75|36.67|36.78|36.7|36.78|36.7|36.75|36.67|49
1646728970000|2022-03-08 08:42:50|36.81|36.73|36.89|36.81|36.9|36.82|36.81|36.73|20
1646728980000|2022-03-08 08:43:00|36.92|36.84|36.97|36.89|37.01|36.93|36.89|36.81|4
1646728990000|2022-03-08 08:43:10|36.94|36.86|36.96|36.88|36.99|36.91|36.94|36.86|66
1646729000000|2022-03-08 08:43:20|36.94|36.86|37.01|36.93|37.03|36.95|36.93|36.85|42
1646729010000|2022-03-08 08:43:30|36.99|36.91|37.02|36.94|37.08|37|36.99|36.91|45
1646729020000|2022-03-08 08:43:40|37.03|36.95|37.03|36.95|37.03|36.95|37|36.92|9
1646729030000|2022-03-08 08:43:50|37.05|36.97|37.09|37.01|37.11|37.03|37.05|36.97|30
1646729040000|2022-03-08 08:44:00|37.06|36.98|37.08|37|37.09|37.01|37.03|36.95|33
1646729050000|2022-03-08 08:44:10|37.06|36.98|37.13|37.05|37.13|37.05|37.05|36.97|27
1646729060000|2022-03-08 08:44:20|37.14|37.06|37.11|37.03|37.18|37.1|37.08|37|2
1646729070000|2022-03-08 08:44:30|37.1|37.02|37.1|37.02|37.13|37.05|37.08|37|5
1646729080000|2022-03-08 08:44:40|37.08|37|37.1|37.02|37.13|37.05|37.05|36.97|12
1646729090000|2022-03-08 08:44:50|37.11|37.03|37.02|36.94|37.13|37.05|37.02|36.94|16
1646729100000|2022-03-08 08:45:00|37.04|36.96|37.06|36.98|37.09|37.01|37.01|36.93|60
1646729110000|2022-03-08 08:45:10|37.08|37|37.05|36.97|37.08|37|37.03|36.95|2
1646729120000|2022-03-08 08:45:20|37.06|36.98|37.11|37.03|37.11|37.03|37.06|36.98|0
1646729130000|2022-03-08 08:45:30|37.1|37.02|37.11|37.03|37.11|37.03|37.08|37|0
1646729140000|2022-03-08 08:45:40|37.14|37.06|37.22|37.14|37.24|37.16|37.14|37.06|13
1646729150000|2022-03-08 08:45:50|37.21|37.13|37.21|37.13|37.22|37.14|37.19|37.11|12
1646729160000|2022-03-08 08:46:00|37.19|37.11|37.1|37.02|37.19|37.11|37.1|37.02|7
1646729170000|2022-03-08 08:46:10|37.07|36.99|37.04|36.96|37.08|37|37.02|36.94|7
1646729180000|2022-03-08 08:46:20|37.02|36.94|36.88|36.8|37.02|36.94|36.88|36.8|5
1646729190000|2022-03-08 08:46:30|36.86|36.78|36.81|36.73|36.89|36.81|36.8|36.72|12
1646729200000|2022-03-08 08:46:40|36.78|36.7|36.84|36.76|36.84|36.76|36.75|36.67|40
1646729210000|2022-03-08 08:46:50|36.87|36.79|36.94|36.86|36.94|36.86|36.85|36.77|12
1646729220000|2022-03-08 08:47:00|36.95|36.87|36.97|36.89|36.97|36.89|36.91|36.83|30
1646729230000|2022-03-08 08:47:10|36.98|36.9|37|36.92|37.05|36.97|36.98|36.9|12
1646729240000|2022-03-08 08:47:20|37.01|36.93|37.03|36.95|37.05|36.97|36.98|36.9|0
1646729250000|2022-03-08 08:47:30|37.01|36.93|36.95|36.87|37.03|36.95|36.9|36.82|38
1646729260000|2022-03-08 08:47:40|36.9|36.82|36.87|36.79|36.91|36.83|36.86|36.78|42
1646729270000|2022-03-08 08:47:50|36.89|36.81|36.87|36.79|36.91|36.83|36.87|36.79|26
1646729280000|2022-03-08 08:48:00|36.89|36.81|36.9|36.82|36.95|36.87|36.89|36.81|48
1646729290000|2022-03-08 08:48:10|36.91|36.83|36.94|36.86|36.96|36.88|36.91|36.83|3
1646729300000|2022-03-08 08:48:20|36.96|36.88|37.02|36.94|37.06|36.98|36.96|36.88|6
1646729310000|2022-03-08 08:48:30|37.03|36.95|37.03|36.95|37.05|36.97|36.99|36.91|3
1646729320000|2022-03-08 08:48:40|37.04|36.96|37.13|37.05|37.14|37.06|37.03|36.95|1
1646729330000|2022-03-08 08:48:50|37.11|37.03|37.13|37.05|37.13|37.05|37.08|37|0
1646729340000|2022-03-08 08:49:00|37.11|37.03|37.14|37.06|37.17|37.09|37.11|37.03|4
1646729350000|2022-03-08 08:49:10|37.16|37.08|37.14|37.06|37.16|37.08|37.11|37.03|4
1646729360000|2022-03-08 08:49:20|37.16|37.08|37.18|37.1|37.22|37.14|37.16|37.08|13
1646729370000|2022-03-08 08:49:30|37.17|37.09|37.13|37.05|37.18|37.1|37.12|37.04|7
1646729380000|2022-03-08 08:49:40|37.16|37.08|37.11|37.03|37.18|37.1|37.09|37.01|15
1646729390000|2022-03-08 08:49:50|37.09|37.01|37.18|37.1|37.19|37.11|37.06|36.98|217
1646729400000|2022-03-08 08:50:00|37.16|37.08|37.14|37.06|37.17|37.09|37.13|37.05|6
1646729410000|2022-03-08 08:50:10|37.15|37.07|37.17|37.09|37.19|37.11|37.15|37.07|1
1646729420000|2022-03-08 08:50:20|37.15|37.07|37.21|37.13|37.21|37.13|37.14|37.06|1
1646729430000|2022-03-08 08:50:30|37.23|37.15|37.26|37.18|37.27|37.19|37.23|37.15|5
1646729440000|2022-03-08 08:50:40|37.27|37.19|37.38|37.3|37.38|37.3|37.27|37.19|6
1646729450000|2022-03-08 08:50:50|37.36|37.28|37.34|37.26|37.38|37.3|37.28|37.2|6
1646729460000|2022-03-08 08:51:00|37.29|37.21|37.29|37.21|37.34|37.26|37.29|37.21|9
1646729470000|2022-03-08 08:51:10|37.28|37.2|37.36|37.28|37.38|37.3|37.28|37.2|12
1646729480000|2022-03-08 08:51:20|37.35|37.27|37.36|37.28|37.36|37.28|37.33|37.25|1
1646729490000|2022-03-08 08:51:30|37.38|37.3|37.42|37.34|37.42|37.34|37.35|37.27|13
1646729500000|2022-03-08 08:51:40|37.44|37.36|37.44|37.36|37.44|37.36|37.42|37.34|0
1646729510000|2022-03-08 08:51:50|37.42|37.34|37.49|37.41|37.49|37.41|37.42|37.34|3
1646729520000|2022-03-08 08:52:00|37.47|37.39|37.49|37.41|37.5|37.42|37.47|37.39|0
1646729530000|2022-03-08 08:52:10|37.5|37.42|37.57|37.49|37.57|37.49|37.49|37.41|1
1646729540000|2022-03-08 08:52:20|37.56|37.48|37.57|37.49|37.57|37.49|37.52|37.44|2
1646729550000|2022-03-08 08:52:30|37.56|37.48|37.52|37.44|37.57|37.49|37.41|37.33|13
1646729560000|2022-03-08 08:52:40|37.54|37.46|37.54|37.46|37.57|37.49|37.49|37.41|5
1646729570000|2022-03-08 08:52:50|37.52|37.44|37.52|37.44|37.53|37.45|37.5|37.42|5
1646729580000|2022-03-08 08:53:00|37.5|37.42|37.52|37.44|37.53|37.45|37.5|37.42|3
1646729590000|2022-03-08 08:53:10|37.53|37.45|37.55|37.47|37.57|37.49|37.52|37.44|3
1646729600000|2022-03-08 08:53:20|37.58|37.5|37.58|37.5|37.58|37.5|37.55|37.47|7
1646729610000|2022-03-08 08:53:30|37.6|37.52|37.63|37.55|37.63|37.55|37.58|37.5|0
1646729620000|2022-03-08 08:53:40|37.61|37.53|37.58|37.5|37.64|37.56|37.57|37.49|8
1646729630000|2022-03-08 08:53:50|37.59|37.51|37.66|37.58|37.66|37.58|37.58|37.5|9
1646729640000|2022-03-08 08:54:00|37.65|37.57|37.58|37.5|37.66|37.58|37.58|37.5|27
1646729650000|2022-03-08 08:54:10|37.6|37.52|37.32|37.24|37.6|37.52|37.29|37.21|65
1646729660000|2022-03-08 08:54:20|37.35|37.27|37.26|37.18|37.38|37.3|37.24|37.16|17
1646729670000|2022-03-08 08:54:30|37.27|37.19|37.44|37.36|37.47|37.39|37.27|37.19|8
1646729680000|2022-03-08 08:54:40|37.47|37.39|37.55|37.47|37.56|37.48|37.45|37.37|4
1646729690000|2022-03-08 08:54:50|37.53|37.45|37.54|37.46|37.55|37.47|37.5|37.42|4
1646729700000|2022-03-08 08:55:00|37.52|37.44|37.49|37.41|37.52|37.44|37.47|37.39|3
1646729710000|2022-03-08 08:55:10|37.47|37.39|37.47|37.39|37.5|37.42|37.47|37.39|0
1646729720000|2022-03-08 08:55:20|37.48|37.4|37.57|37.49|37.58|37.5|37.47|37.39|0
1646729730000|2022-03-08 08:55:30|37.58|37.5|37.57|37.49|37.6|37.52|37.57|37.49|1
1646729740000|2022-03-08 08:55:40|37.55|37.47|37.52|37.44|37.55|37.47|37.5|37.42|1
1646729750000|2022-03-08 08:55:50|37.55|37.47|37.6|37.52|37.6|37.52|37.55|37.47|0
1646729760000|2022-03-08 08:56:00|37.58|37.5|37.58|37.5|37.6|37.52|37.55|37.47|0
1646729770000|2022-03-08 08:56:10|37.55|37.47|37.53|37.45|37.55|37.47|37.53|37.45|0
1646729780000|2022-03-08 08:56:20|37.5|37.42|37.47|37.39|37.5|37.42|37.45|37.37|4
1646729790000|2022-03-08 08:56:30|37.45|37.37|37.47|37.39|37.48|37.4|37.45|37.37|0
1646729800000|2022-03-08 08:56:40|37.44|37.36|37.42|37.34|37.44|37.36|37.37|37.29|5
1646729810000|2022-03-08 08:56:50|37.41|37.33|37.37|37.29|37.41|37.33|37.36|37.28|1
1646729820000|2022-03-08 08:57:00|37.36|37.28|37.41|37.33|37.41|37.33|37.31|37.23|0
1646729830000|2022-03-08 08:57:10|37.39|37.31|37.46|37.38|37.47|37.39|37.39|37.31|1
1646729840000|2022-03-08 08:57:20|37.47|37.39|37.5|37.42|37.55|37.47|37.47|37.39|2
1646729850000|2022-03-08 08:57:30|37.49|37.41|37.47|37.39|37.53|37.45|37.47|37.39|1
1646729860000|2022-03-08 08:57:40|37.5|37.42|37.55|37.47|37.55|37.47|37.47|37.39|0
1646729870000|2022-03-08 08:57:50|37.53|37.45|37.47|37.39|37.53|37.45|37.45|37.37|1
1646729880000|2022-03-08 08:58:00|37.45|37.37|37.42|37.34|37.48|37.4|37.42|37.34|1
1646729890000|2022-03-08 08:58:10|37.4|37.32|37.4|37.32|37.43|37.35|37.38|37.3|0
1646729900000|2022-03-08 08:58:20|37.42|37.34|37.4|37.32|37.45|37.37|37.4|37.32|0
1646729910000|2022-03-08 08:58:30|37.38|37.3|37.38|37.3|37.4|37.32|37.37|37.29|7
1646729920000|2022-03-08 08:58:40|37.35|37.27|37.34|37.26|37.36|37.28|37.33|37.25|0
1646729930000|2022-03-08 08:58:50|37.36|37.28|37.37|37.29|37.4|37.32|37.36|37.28|2
1646729940000|2022-03-08 08:59:00|37.35|37.27|37.35|37.27|37.37|37.29|37.35|37.27|12
1646729950000|2022-03-08 08:59:10|37.33|37.25|37.32|37.24|37.35|37.27|37.29|37.21|2
1646729960000|2022-03-08 08:59:20|37.31|37.23|37.28|37.2|37.32|37.24|37.28|37.2|0
1646729970000|2022-03-08 08:59:30|37.29|37.21|37.29|37.21|37.29|37.21|37.29|37.21|8
1646729980000|2022-03-08 08:59:40|37.31|37.23|37.26|37.18|37.31|37.23|37.23|37.15|1
1646729990000|2022-03-08 08:59:50|37.23|37.15|37.24|37.16|37.26|37.18|37.23|37.15|1
1646730000000|2022-03-08 09:00:00|37.26|37.18|37.18|37.1|37.26|37.18|37.18|37.1|4
1646730010000|2022-03-08 09:00:10|37.19|37.11|37.34|37.26|37.34|37.26|37.19|37.11|2
1646730020000|2022-03-08 09:00:20|37.32|37.24|37.26|37.18|37.34|37.26|37.26|37.18|3
1646730030000|2022-03-08 09:00:30|37.27|37.19|37.24|37.16|37.29|37.21|37.21|37.13|1
1646730040000|2022-03-08 09:00:40|37.23|37.15|37.21|37.13|37.24|37.16|37.21|37.13|2
1646730050000|2022-03-08 09:00:50|37.2|37.12|37.12|37.04|37.2|37.12|37.12|37.04|17
1646730060000|2022-03-08 09:01:00|37.1|37.02|37.12|37.04|37.12|37.04|37.09|37.01|0
1646730070000|2022-03-08 09:01:10|37.1|37.02|37.1|37.02|37.12|37.04|37.04|36.96|6
1646730080000|2022-03-08 09:01:20|37.07|36.99|37.06|36.98|37.1|37.02|37.02|36.94|6
1646730090000|2022-03-08 09:01:30|37.07|36.99|37.12|37.04|37.12|37.04|37.07|36.99|2
1646730100000|2022-03-08 09:01:40|37.11|37.03|37.09|37.01|37.12|37.04|37.09|37.01|0
1646730110000|2022-03-08 09:01:50|37.06|36.98|36.95|36.87|37.06|36.98|36.95|36.87|16
1646730120000|2022-03-08 09:02:00|36.96|36.88|37|36.92|37|36.92|36.93|36.85|2
1646730130000|2022-03-08 09:02:10|37.03|36.95|37.03|36.95|37.05|36.97|37|36.92|2
1646730140000|2022-03-08 09:02:20|37.05|36.97|37.03|36.95|37.05|36.97|36.98|36.9|0
1646730150000|2022-03-08 09:02:30|37|36.92|36.97|36.89|37.05|36.97|36.97|36.89|3
1646730160000|2022-03-08 09:02:40|36.98|36.9|36.97|36.89|36.98|36.9|36.97|36.89|1
1646730170000|2022-03-08 09:02:50|36.98|36.9|36.98|36.9|36.98|36.9|36.97|36.89|2
1646730180000|2022-03-08 09:03:00|36.96|36.88|36.95|36.87|36.98|36.9|36.93|36.85|3
1646730190000|2022-03-08 09:03:10|36.93|36.85|36.9|36.82|36.93|36.85|36.9|36.82|0
1646730200000|2022-03-08 09:03:20|36.86|36.78|36.89|36.81|36.92|36.84|36.84|36.76|7
1646730210000|2022-03-08 09:03:30|36.91|36.83|36.92|36.84|36.92|36.84|36.89|36.81|0
1646730220000|2022-03-08 09:03:40|36.91|36.83|36.92|36.84|36.95|36.87|36.91|36.83|0
1646730240000|2022-03-08 09:04:00|36.95|36.87|36.92|36.84|36.95|36.87|36.92|36.84|0
1646730250000|2022-03-08 09:04:10|36.93|36.85|36.92|36.84|36.97|36.89|36.92|36.84|0
1646730260000|2022-03-08 09:04:20|36.95|36.87|36.94|36.86|36.95|36.87|36.91|36.83|2
1646730270000|2022-03-08 09:04:30|36.92|36.84|36.92|36.84|36.95|36.87|36.92|36.84|0
1646730280000|2022-03-08 09:04:40|36.94|36.86|36.94|36.86|36.97|36.89|36.94|36.86|0
1646730290000|2022-03-08 09:04:50|36.95|36.87|36.94|36.86|36.97|36.89|36.94|36.86|0
1646730300000|2022-03-08 09:05:00|36.97|36.89|36.92|36.84|36.97|36.89|36.91|36.83|2
1646730310000|2022-03-08 09:05:10|36.94|36.86|36.91|36.83|36.97|36.89|36.91|36.83|1
1646730320000|2022-03-08 09:05:20|36.89|36.81|36.9|36.82|36.9|36.82|36.85|36.77|7
1646730330000|2022-03-08 09:05:30|36.91|36.83|36.87|36.79|36.91|36.83|36.86|36.78|0
1646730340000|2022-03-08 09:05:40|36.88|36.8|36.9|36.82|36.9|36.82|36.88|36.8|2
1646730350000|2022-03-08 09:05:50|36.94|36.86|36.81|36.73|36.94|36.86|36.8|36.72|8
1646730360000|2022-03-08 09:06:00|36.83|36.75|36.9|36.82|36.91|36.83|36.83|36.75|7
1646730370000|2022-03-08 09:06:10|36.91|36.83|36.91|36.83|36.91|36.83|36.9|36.82|2
1646730380000|2022-03-08 09:06:20|36.92|36.84|36.87|36.79|36.93|36.85|36.86|36.78|23
1646730390000|2022-03-08 09:06:30|36.88|36.8|36.87|36.79|36.93|36.85|36.87|36.79|4
1646730400000|2022-03-08 09:06:40|36.88|36.8|36.94|36.86|36.94|36.86|36.87|36.79|36
1646730410000|2022-03-08 09:06:50|36.93|36.85|36.95|36.87|36.95|36.87|36.93|36.85|5
1646730420000|2022-03-08 09:07:00|36.96|36.88|36.96|36.88|37.04|36.96|36.95|36.87|2
1646730430000|2022-03-08 09:07:10|36.97|36.89|36.97|36.89|36.98|36.9|36.97|36.89|7
1646730440000|2022-03-08 09:07:20|36.98|36.9|36.97|36.89|36.98|36.9|36.97|36.89|3
1646730450000|2022-03-08 09:07:30|36.98|36.9|36.98|36.9|36.98|36.9|36.97|36.89|0
1646730460000|2022-03-08 09:07:40|36.97|36.89|36.97|36.89|36.98|36.9|36.97|36.89|0
1646730470000|2022-03-08 09:07:50|36.98|36.9|36.98|36.9|36.98|36.9|36.97|36.89|0
1646730480000|2022-03-08 09:08:00|36.97|36.89|36.99|36.91|36.99|36.91|36.97|36.89|1
1646730490000|2022-03-08 09:08:10|36.98|36.9|36.99|36.91|36.99|36.91|36.98|36.9|0
1646730500000|2022-03-08 09:08:20|36.98|36.9|36.97|36.89|36.98|36.9|36.97|36.89|1
1646730510000|2022-03-08 09:08:30|36.98|36.9|36.93|36.85|36.98|36.9|36.92|36.84|1
1646730520000|2022-03-08 09:08:40|36.95|36.87|36.92|36.84|36.95|36.87|36.92|36.84|5
1646730530000|2022-03-08 09:08:50|36.93|36.85|36.9|36.82|36.93|36.85|36.86|36.78|2
1646730540000|2022-03-08 09:09:00|36.91|36.83|36.85|36.77|36.91|36.83|36.85|36.77|0
1646730550000|2022-03-08 09:09:10|36.84|36.76|36.89|36.81|36.89|36.81|36.84|36.76|0
1646730560000|2022-03-08 09:09:20|36.91|36.83|36.95|36.87|36.95|36.87|36.89|36.81|1
1646730570000|2022-03-08 09:09:30|36.91|36.83|36.9|36.82|36.91|36.83|36.85|36.77|2
1646730580000|2022-03-08 09:09:40|36.89|36.81|36.87|36.79|36.89|36.81|36.87|36.79|0
1646730590000|2022-03-08 09:09:50|36.85|36.77|36.89|36.81|36.89|36.81|36.84|36.76|0
1646730600000|2022-03-08 09:10:00|36.88|36.8|36.82|36.74|36.88|36.8|36.82|36.74|1
1646730610000|2022-03-08 09:10:10|36.81|36.73|36.81|36.73|36.81|36.73|36.81|36.73|1
1646730620000|2022-03-08 09:10:20|36.8|36.72|36.72|36.64|36.8|36.72|36.7|36.62|5
1646730630000|2022-03-08 09:10:30|36.77|36.69|36.79|36.71|36.81|36.73|36.74|36.66|6
1646730640000|2022-03-08 09:10:40|36.81|36.73|36.84|36.76|36.86|36.78|36.79|36.71|3
1646730650000|2022-03-08 09:10:50|36.81|36.73|36.81|36.73|36.84|36.76|36.79|36.71|1
1646730660000|2022-03-08 09:11:00|36.78|36.7|36.81|36.73|36.81|36.73|36.78|36.7|0
1646730670000|2022-03-08 09:11:10|36.83|36.75|36.83|36.75|36.83|36.75|36.8|36.72|0
1646730680000|2022-03-08 09:11:20|36.81|36.73|36.83|36.75|36.83|36.75|36.78|36.7|0
1646730700000|2022-03-08 09:11:40|36.84|36.76|36.83|36.75|36.84|36.76|36.83|36.75|2
1646730710000|2022-03-08 09:11:50|36.84|36.76|36.89|36.81|36.9|36.82|36.84|36.76|0
1646730720000|2022-03-08 09:12:00|36.9|36.82|36.9|36.82|36.96|36.88|36.89|36.81|1
1646730730000|2022-03-08 09:12:10|36.93|36.85|36.9|36.82|36.93|36.85|36.9|36.82|0
1646730740000|2022-03-08 09:12:20|36.91|36.83|36.9|36.82|36.93|36.85|36.9|36.82|0
1646730750000|2022-03-08 09:12:30|36.91|36.83|36.91|36.83|36.91|36.83|36.9|36.82|2
1646730760000|2022-03-08 09:12:40|36.93|36.85|36.91|36.83|36.93|36.85|36.9|36.82|0
1646730770000|2022-03-08 09:12:50|36.9|36.82|36.9|36.82|36.91|36.83|36.88|36.8|1
1646730780000|2022-03-08 09:13:00|36.88|36.8|36.84|36.76|36.9|36.82|36.84|36.76|5
1646730790000|2022-03-08 09:13:10|36.82|36.74|36.81|36.73|36.82|36.74|36.79|36.71|0
1646730800000|2022-03-08 09:13:20|36.79|36.71|36.76|36.68|36.79|36.71|36.74|36.66|2
1646730810000|2022-03-08 09:13:30|36.77|36.69|36.76|36.68|36.78|36.7|36.76|36.68|1
1646730820000|2022-03-08 09:13:40|36.78|36.7|36.78|36.7|36.81|36.73|36.78|36.7|0
1646730830000|2022-03-08 09:13:50|36.76|36.68|36.78|36.7|36.81|36.73|36.76|36.68|1
1646730840000|2022-03-08 09:14:00|36.79|36.71|36.81|36.73|36.83|36.75|36.78|36.7|3
1646730850000|2022-03-08 09:14:10|36.83|36.75|36.78|36.7|36.83|36.75|36.78|36.7|1
1646730860000|2022-03-08 09:14:20|36.81|36.73|36.81|36.73|36.83|36.75|36.81|36.73|0
1646730870000|2022-03-08 09:14:30|36.78|36.7|36.81|36.73|36.83|36.75|36.78|36.7|2
1646730880000|2022-03-08 09:14:40|36.83|36.75|36.86|36.78|36.88|36.8|36.83|36.75|1
1646730890000|2022-03-08 09:14:50|36.84|36.76|36.86|36.78|36.89|36.81|36.83|36.75|1
1646730900000|2022-03-08 09:15:00|36.88|36.8|36.88|36.8|36.88|36.8|36.83|36.75|0
1646730910000|2022-03-08 09:15:10|36.89|36.81|36.88|36.8|36.89|36.81|36.86|36.78|0
1646730920000|2022-03-08 09:15:20|36.89|36.81|36.85|36.77|36.89|36.81|36.85|36.77|2
1646730930000|2022-03-08 09:15:30|36.83|36.75|36.88|36.8|36.88|36.8|36.83|36.75|0
1646730940000|2022-03-08 09:15:40|36.91|36.83|36.89|36.81|36.91|36.83|36.88|36.8|0
1646730950000|2022-03-08 09:15:50|36.91|36.83|36.91|36.83|36.91|36.83|36.91|36.83|0
1646730960000|2022-03-08 09:16:00|36.89|36.81|36.88|36.8|36.89|36.81|36.88|36.8|1
1646730980000|2022-03-08 09:16:20|36.86|36.78|36.83|36.75|36.86|36.78|36.83|36.75|0
1646730990000|2022-03-08 09:16:30|36.81|36.73|36.8|36.72|36.83|36.75|36.8|36.72|0
1646731000000|2022-03-08 09:16:40|36.83|36.75|36.83|36.75|36.83|36.75|36.83|36.75|0
1646731010000|2022-03-08 09:16:50|36.86|36.78|36.86|36.78|36.88|36.8|36.83|36.75|0
1646731020000|2022-03-08 09:17:00|36.88|36.8|36.92|36.84|36.92|36.84|36.86|36.78|0
1646731030000|2022-03-08 09:17:10|36.9|36.82|36.85|36.77|36.9|36.82|36.84|36.76|1
1646731040000|2022-03-08 09:17:20|36.84|36.76|36.8|36.72|36.85|36.77|36.8|36.72|0
1646731050000|2022-03-08 09:17:30|36.82|36.74|36.82|36.74|36.83|36.75|36.8|36.72|0
1646731060000|2022-03-08 09:17:40|36.8|36.72|36.8|36.72|36.82|36.74|36.8|36.72|0
1646731070000|2022-03-08 09:17:50|36.78|36.7|36.77|36.69|36.8|36.72|36.77|36.69|0
1646731080000|2022-03-08 09:18:00|36.79|36.71|36.79|36.71|36.8|36.72|36.79|36.71|0
1646731090000|2022-03-08 09:18:10|36.8|36.72|36.8|36.72|36.82|36.74|36.8|36.72|0
1646731100000|2022-03-08 09:18:20|36.82|36.74|36.83|36.75|36.83|36.75|36.82|36.74|0
1646731110000|2022-03-08 09:18:30|36.82|36.74|36.8|36.72|36.82|36.74|36.8|36.72|0
1646731130000|2022-03-08 09:18:50|36.82|36.74|36.8|36.72|36.83|36.75|36.8|36.72|1
1646731140000|2022-03-08 09:19:00|36.79|36.71|36.77|36.69|36.79|36.71|36.77|36.69|3
1646731150000|2022-03-08 09:19:10|36.75|36.67|36.77|36.69|36.77|36.69|36.75|36.67|0
1646731170000|2022-03-08 09:19:30|36.8|36.72|36.78|36.7|36.8|36.72|36.78|36.7|0
1646731180000|2022-03-08 09:19:40|36.8|36.72|36.83|36.75|36.83|36.75|36.8|36.72|6
1646731190000|2022-03-08 09:19:50|36.85|36.77|36.83|36.75|36.85|36.77|36.83|36.75|7
1646731200000|2022-03-08 09:20:00|36.81|36.73|36.81|36.73|36.83|36.75|36.8|36.72|4
1646731210000|2022-03-08 09:20:10|36.83|36.75|36.87|36.79|36.91|36.83|36.83|36.75|9
1646731220000|2022-03-08 09:20:20|36.89|36.81|36.94|36.86|36.97|36.89|36.89|36.81|8
1646731230000|2022-03-08 09:20:30|36.92|36.84|36.94|36.86|36.94|36.86|36.92|36.84|5
1646731240000|2022-03-08 09:20:40|36.97|36.89|36.95|36.87|36.97|36.89|36.92|36.84|18
1646731250000|2022-03-08 09:20:50|36.97|36.89|36.95|36.87|36.98|36.9|36.92|36.84|13
1646731260000|2022-03-08 09:21:00|36.97|36.89|36.98|36.9|37.04|36.96|36.97|36.89|13
1646731270000|2022-03-08 09:21:10|36.99|36.91|36.98|36.9|37.01|36.93|36.98|36.9|9
1646731280000|2022-03-08 09:21:20|36.99|36.91|37.01|36.93|37.04|36.96|36.99|36.91|3
1646731290000|2022-03-08 09:21:30|36.99|36.91|37.04|36.96|37.07|36.99|36.99|36.91|0
1646731300000|2022-03-08 09:21:40|37.05|36.97|37.06|36.98|37.09|37.01|37.04|36.96|7
1646731310000|2022-03-08 09:21:50|37.04|36.96|37.06|36.98|37.06|36.98|37.04|36.96|0
1646731320000|2022-03-08 09:22:00|37.07|36.99|37.04|36.96|37.09|37.01|37.04|36.96|12
1646731330000|2022-03-08 09:22:10|37.03|36.95|36.99|36.91|37.03|36.95|36.99|36.91|12
1646731340000|2022-03-08 09:22:20|36.96|36.88|36.98|36.9|36.98|36.9|36.96|36.88|5
1646731350000|2022-03-08 09:22:30|36.95|36.87|36.98|36.9|36.98|36.9|36.93|36.85|9
1646731360000|2022-03-08 09:22:40|36.97|36.89|36.98|36.9|36.98|36.9|36.93|36.85|5
1646731370000|2022-03-08 09:22:50|37.01|36.93|37.01|36.93|37.03|36.95|36.98|36.9|14
1646731380000|2022-03-08 09:23:00|37.03|36.95|36.97|36.89|37.03|36.95|36.95|36.87|1
1646731390000|2022-03-08 09:23:10|36.95|36.87|36.95|36.87|36.95|36.87|36.93|36.85|0
1646731400000|2022-03-08 09:23:20|36.93|36.85|36.93|36.85|36.95|36.87|36.93|36.85|0
1646731410000|2022-03-08 09:23:30|36.94|36.86|36.98|36.9|36.98|36.9|36.94|36.86|1
1646731420000|2022-03-08 09:23:40|36.97|36.89|36.95|36.87|36.97|36.89|36.95|36.87|0
1646731430000|2022-03-08 09:23:50|36.93|36.85|36.93|36.85|36.95|36.87|36.93|36.85|0
1646731440000|2022-03-08 09:24:00|36.95|36.87|36.97|36.89|36.98|36.9|36.95|36.87|4
1646731450000|2022-03-08 09:24:10|36.98|36.9|37.03|36.95|37.04|36.96|36.98|36.9|1
1646731460000|2022-03-08 09:24:20|37.04|36.96|37.03|36.95|37.04|36.96|37.03|36.95|0
1646731470000|2022-03-08 09:24:30|37.04|36.96|37.03|36.95|37.06|36.98|37.03|36.95|0
1646731480000|2022-03-08 09:24:40|37.04|36.96|37|36.92|37.04|36.96|37|36.92|4
1646731490000|2022-03-08 09:24:50|36.98|36.9|36.97|36.89|36.98|36.9|36.95|36.87|1
1646731500000|2022-03-08 09:25:00|36.96|36.88|36.92|36.84|36.96|36.88|36.92|36.84|0
1646731510000|2022-03-08 09:25:10|36.91|36.83|36.97|36.89|36.97|36.89|36.89|36.81|0
1646731520000|2022-03-08 09:25:20|36.96|36.88|37.02|36.94|37.04|36.96|36.96|36.88|1
1646731530000|2022-03-08 09:25:30|37.04|36.96|37.06|36.98|37.06|36.98|37.01|36.93|10
1646731540000|2022-03-08 09:25:40|37.09|37.01|37.12|37.04|37.12|37.04|37.09|37.01|0
1646731550000|2022-03-08 09:25:50|37.11|37.03|37.09|37.01|37.12|37.04|37.09|37.01|6
1646731560000|2022-03-08 09:26:00|37.08|37|37.07|36.99|37.09|37.01|37.06|36.98|1
1646731570000|2022-03-08 09:26:10|37.09|37.01|37.12|37.04|37.12|37.04|37.09|37.01|0
1646731580000|2022-03-08 09:26:20|37.11|37.03|37.09|37.01|37.12|37.04|37.07|36.99|0
1646731590000|2022-03-08 09:26:30|37.07|36.99|37.06|36.98|37.09|37.01|37.06|36.98|0
1646731600000|2022-03-08 09:26:40|37.07|36.99|37.09|37.01|37.09|37.01|37.06|36.98|2
1646731610000|2022-03-08 09:26:50|37.07|36.99|37.07|36.99|37.09|37.01|37.06|36.98|0
1646731620000|2022-03-08 09:27:00|37.09|37.01|37.09|37.01|37.12|37.04|37.07|36.99|6
1646731630000|2022-03-08 09:27:10|37.1|37.02|37.12|37.04|37.14|37.06|37.1|37.02|0
1646731640000|2022-03-08 09:27:20|37.1|37.02|37.07|36.99|37.1|37.02|37.07|36.99|0
1646731650000|2022-03-08 09:27:30|37.04|36.96|37.04|36.96|37.07|36.99|36.97|36.89|5
1646731660000|2022-03-08 09:27:40|37.02|36.94|37.07|36.99|37.1|37.02|37.02|36.94|0
1646731670000|2022-03-08 09:27:50|37.1|37.02|37.1|37.02|37.1|37.02|37.07|36.99|0
1646731680000|2022-03-08 09:28:00|37.08|37|37.1|37.02|37.1|37.02|37.07|36.99|0
1646731690000|2022-03-08 09:28:10|37.07|36.99|37.1|37.02|37.1|37.02|37.07|36.99|0
1646731700000|2022-03-08 09:28:20|37.07|36.99|37.1|37.02|37.12|37.04|37.07|36.99|2
1646731710000|2022-03-08 09:28:30|37.09|37.01|37.1|37.02|37.1|37.02|37.07|36.99|0
1646731720000|2022-03-08 09:28:40|37.12|37.04|37.12|37.04|37.15|37.07|37.12|37.04|4
1646731740000|2022-03-08 09:29:00|37.1|37.02|37.07|36.99|37.1|37.02|37.07|36.99|1
1646731750000|2022-03-08 09:29:10|37.09|37.01|37.1|37.02|37.1|37.02|37.07|36.99|1
1646731760000|2022-03-08 09:29:20|37.08|37|37.1|37.02|37.1|37.02|37.08|37|0
1646731770000|2022-03-08 09:29:30|37.08|37|37.13|37.05|37.16|37.08|37.07|36.99|0
1646731780000|2022-03-08 09:29:40|37.15|37.07|37.15|37.07|37.16|37.08|37.15|37.07|0
1646731790000|2022-03-08 09:29:50|37.16|37.08|37.16|37.08|37.18|37.1|37.16|37.08|0
1646731800000|2022-03-08 09:30:00|37.14|37.06|37.13|37.05|37.16|37.08|37.13|37.05|1
1646731810000|2022-03-08 09:30:10|37.11|37.03|37.03|36.95|37.13|37.05|37.03|36.95|4
1646731820000|2022-03-08 09:30:20|37.05|36.97|37.08|37|37.08|37|36.98|36.9|1
1646731830000|2022-03-08 09:30:30|37.07|36.99|37.08|37|37.08|37|37.07|36.99|0
1646731840000|2022-03-08 09:30:40|37.09|37.01|37.14|37.06|37.14|37.06|37.09|37.01|0
1646731850000|2022-03-08 09:30:50|37.13|37.05|37.14|37.06|37.14|37.06|37.13|37.05|3
1646731860000|2022-03-08 09:31:00|37.16|37.08|37.25|37.17|37.25|37.17|37.16|37.08|4
1646731870000|2022-03-08 09:31:10|37.27|37.19|37.25|37.17|37.28|37.2|37.23|37.15|7
1646731880000|2022-03-08 09:31:20|37.26|37.18|37.29|37.21|37.29|37.21|37.23|37.15|1
1646731890000|2022-03-08 09:31:30|37.31|37.23|37.32|37.24|37.34|37.26|37.27|37.19|8
1646731900000|2022-03-08 09:31:40|37.34|37.26|37.27|37.19|37.34|37.26|37.27|37.19|5
1646731910000|2022-03-08 09:31:50|37.29|37.21|37.32|37.24|37.33|37.25|37.27|37.19|12
1646731920000|2022-03-08 09:32:00|37.33|37.25|37.3|37.22|37.33|37.25|37.28|37.2|1
1646731930000|2022-03-08 09:32:10|37.28|37.2|37.27|37.19|37.28|37.2|37.27|37.19|1
1646731940000|2022-03-08 09:32:20|37.25|37.17|37.3|37.22|37.3|37.22|37.25|37.17|0
1646731950000|2022-03-08 09:32:30|37.28|37.2|37.32|37.24|37.32|37.24|37.27|37.19|1
1646731960000|2022-03-08 09:32:40|37.3|37.22|37.32|37.24|37.32|37.24|37.28|37.2|4
1646731970000|2022-03-08 09:32:50|37.3|37.22|37.3|37.22|37.3|37.22|37.28|37.2|0
1646731980000|2022-03-08 09:33:00|37.28|37.2|37.17|37.09|37.28|37.2|37.17|37.09|1
1646731990000|2022-03-08 09:33:10|37.19|37.11|37.21|37.13|37.24|37.16|37.19|37.11|0
1646732000000|2022-03-08 09:33:20|37.22|37.14|37.27|37.19|37.27|37.19|37.21|37.13|0
1646732010000|2022-03-08 09:33:30|37.26|37.18|37.24|37.16|37.26|37.18|37.22|37.14|0
1646732020000|2022-03-08 09:33:40|37.22|37.14|37.21|37.13|37.24|37.16|37.21|37.13|0
1646732030000|2022-03-08 09:33:50|37.22|37.14|37.2|37.12|37.22|37.14|37.2|37.12|1
1646732040000|2022-03-08 09:34:00|37.21|37.13|37.15|37.07|37.21|37.13|37.15|37.07|11
1646732050000|2022-03-08 09:34:10|37.16|37.08|36.99|36.91|37.16|37.08|36.99|36.91|5
1646732060000|2022-03-08 09:34:20|36.98|36.9|37.03|36.95|37.04|36.96|36.96|36.88|9
1646732070000|2022-03-08 09:34:30|37|36.92|37.03|36.95|37.03|36.95|36.98|36.9|0
1646732080000|2022-03-08 09:34:40|37|36.92|36.99|36.91|37.03|36.95|36.97|36.89|8
1646732090000|2022-03-08 09:34:50|36.98|36.9|37.01|36.93|37.01|36.93|36.96|36.88|0
1646732100000|2022-03-08 09:35:00|37.05|36.97|37.05|36.97|37.1|37.02|37.02|36.94|10
1646732110000|2022-03-08 09:35:10|37.02|36.94|37.05|36.97|37.08|37|37.01|36.93|6
1646732120000|2022-03-08 09:35:20|37.06|36.98|37.08|37|37.11|37.03|37.06|36.98|10
1646732130000|2022-03-08 09:35:30|37.09|37.01|37.05|36.97|37.11|37.03|37.03|36.95|6
1646732140000|2022-03-08 09:35:40|37.06|36.98|37.05|36.97|37.08|37|37.05|36.97|2
1646732150000|2022-03-08 09:35:50|37.04|36.96|37.01|36.93|37.08|37|37.01|36.93|2
1646732160000|2022-03-08 09:36:00|37.02|36.94|37.02|36.94|37.04|36.96|37.01|36.93|0
1646732170000|2022-03-08 09:36:10|37.01|36.93|36.97|36.89|37.02|36.94|36.96|36.88|1
1646732180000|2022-03-08 09:36:20|36.99|36.91|36.91|36.83|36.99|36.91|36.91|36.83|0
1646732190000|2022-03-08 09:36:30|36.93|36.85|36.93|36.85|36.96|36.88|36.93|36.85|1
1646732200000|2022-03-08 09:36:40|36.91|36.83|36.96|36.88|36.96|36.88|36.9|36.82|0
1646732210000|2022-03-08 09:36:50|36.93|36.85|36.94|36.86|36.94|36.86|36.91|36.83|0
1646732220000|2022-03-08 09:37:00|36.93|36.85|36.98|36.9|37.01|36.93|36.9|36.82|3
1646732230000|2022-03-08 09:37:10|36.95|36.87|36.9|36.82|36.96|36.88|36.9|36.82|2
1646732240000|2022-03-08 09:37:20|36.91|36.83|36.96|36.88|36.96|36.88|36.9|36.82|1
1646732250000|2022-03-08 09:37:30|36.95|36.87|36.93|36.85|36.96|36.88|36.93|36.85|0
1646732260000|2022-03-08 09:37:40|36.91|36.83|36.91|36.83|36.93|36.85|36.9|36.82|2
1646732270000|2022-03-08 09:37:50|36.9|36.82|36.93|36.85|36.93|36.85|36.9|36.82|0
1646732280000|2022-03-08 09:38:00|36.92|36.84|37|36.92|37|36.92|36.92|36.84|1
1646732290000|2022-03-08 09:38:10|36.98|36.9|36.97|36.89|36.98|36.9|36.95|36.87|0
1646732300000|2022-03-08 09:38:20|36.95|36.87|37|36.92|37|36.92|36.95|36.87|1
1646732310000|2022-03-08 09:38:30|37.03|36.95|37.03|36.95|37.05|36.97|37.02|36.94|1
1646732320000|2022-03-08 09:38:40|37.02|36.94|37|36.92|37.02|36.94|37|36.92|0
1646732330000|2022-03-08 09:38:50|36.99|36.91|37|36.92|37.03|36.95|36.99|36.91|0
1646732340000|2022-03-08 09:39:00|37.01|36.93|37.05|36.97|37.05|36.97|37.01|36.93|0
1646732350000|2022-03-08 09:39:10|37.02|36.94|37|36.92|37.02|36.94|37|36.92|0
1646732360000|2022-03-08 09:39:20|36.98|36.9|37|36.92|37|36.92|36.97|36.89|0
1646732370000|2022-03-08 09:39:30|36.97|36.89|36.98|36.9|36.98|36.9|36.95|36.87|0
1646732380000|2022-03-08 09:39:40|36.97|36.89|36.98|36.9|36.98|36.9|36.95|36.87|0
1646732390000|2022-03-08 09:39:50|37.01|36.93|37.01|36.93|37.03|36.95|37.01|36.93|0
1646732400000|2022-03-08 09:40:00|37.03|36.95|37.09|37.01|37.12|37.04|37.03|36.95|2
1646732410000|2022-03-08 09:40:10|37.06|36.98|37.09|37.01|37.12|37.04|37.06|36.98|0
1646732420000|2022-03-08 09:40:20|37.12|37.04|37.12|37.04|37.12|37.04|37.09|37.01|1
1646732430000|2022-03-08 09:40:30|37.13|37.05|37.13|37.05|37.13|37.05|37.13|37.05|4
1646732440000|2022-03-08 09:40:40|37.15|37.07|37.07|36.99|37.15|37.07|37.04|36.96|3
1646732450000|2022-03-08 09:40:50|37.08|37|37.08|37|37.1|37.02|37.07|36.99|0
1646732460000|2022-03-08 09:41:00|37.1|37.02|37.04|36.96|37.1|37.02|37.04|36.96|1
1646732470000|2022-03-08 09:41:10|37.05|36.97|36.99|36.91|37.05|36.97|36.94|36.86|2
1646732480000|2022-03-08 09:41:20|37.01|36.93|36.99|36.91|37.02|36.94|36.97|36.89|6
1646732490000|2022-03-08 09:41:30|37.02|36.94|37.02|36.94|37.02|36.94|36.98|36.9|1
1646732500000|2022-03-08 09:41:40|37.04|36.96|36.99|36.91|37.04|36.96|36.99|36.91|0
1646732510000|2022-03-08 09:41:50|37.02|36.94|37.01|36.93|37.02|36.94|36.99|36.91|0
1646732520000|2022-03-08 09:42:00|37.02|36.94|36.99|36.91|37.02|36.94|36.99|36.91|0
1646732530000|2022-03-08 09:42:10|37.01|36.93|37.05|36.97|37.05|36.97|37.01|36.93|1
1646732540000|2022-03-08 09:42:20|37.07|36.99|37.07|36.99|37.07|36.99|37.07|36.99|0
1646732550000|2022-03-08 09:42:30|37.05|36.97|36.99|36.91|37.05|36.97|36.99|36.91|0
1646732560000|2022-03-08 09:42:40|37|36.92|37.02|36.94|37.02|36.94|36.99|36.91|0
1646732570000|2022-03-08 09:42:50|37.01|36.93|37.02|36.94|37.02|36.94|36.99|36.91|3
1646732580000|2022-03-08 09:43:00|37.04|36.96|37.04|36.96|37.04|36.96|37.01|36.93|0
1646732590000|2022-03-08 09:43:10|37.05|36.97|37.05|36.97|37.05|36.97|37.04|36.96|3
1646732600000|2022-03-08 09:43:20|37.04|36.96|37.04|36.96|37.07|36.99|37.04|36.96|0
1646732610000|2022-03-08 09:43:30|37.05|36.97|36.99|36.91|37.05|36.97|36.99|36.91|2
1646732620000|2022-03-08 09:43:40|37|36.92|37.02|36.94|37.04|36.96|37|36.92|6
1646732640000|2022-03-08 09:44:00|37.03|36.95|37.07|36.99|37.08|37|37.03|36.95|0
1646732650000|2022-03-08 09:44:10|37.05|36.97|37.02|36.94|37.05|36.97|37.01|36.93|3
1646732670000|2022-03-08 09:44:30|37.01|36.93|36.96|36.88|37.01|36.93|36.96|36.88|0
1646732680000|2022-03-08 09:44:40|36.94|36.86|37.02|36.94|37.02|36.94|36.93|36.85|2
1646732690000|2022-03-08 09:44:50|37.01|36.93|37.02|36.94|37.04|36.96|36.99|36.91|0
1646732700000|2022-03-08 09:45:00|37.01|36.93|37.07|36.99|37.07|36.99|36.99|36.91|0
1646732710000|2022-03-08 09:45:10|37.1|37.02|37.13|37.05|37.14|37.06|37.08|37|4
1646732720000|2022-03-08 09:45:20|37.11|37.03|37.08|37|37.11|37.03|37.06|36.98|2
1646732730000|2022-03-08 09:45:30|37.1|37.02|37.09|37.01|37.11|37.03|37.08|37|1
1646732740000|2022-03-08 09:45:40|37.08|37|37.09|37.01|37.13|37.05|37.08|37|1
1646732750000|2022-03-08 09:45:50|37.08|37|37.14|37.06|37.14|37.06|37.08|37|0
1646732760000|2022-03-08 09:46:00|37.11|37.03|37.15|37.07|37.15|37.07|37.11|37.03|0
1646732770000|2022-03-08 09:46:10|37.14|37.06|37.17|37.09|37.17|37.09|37.14|37.06|0
1646732780000|2022-03-08 09:46:20|37.16|37.08|37.17|37.09|37.17|37.09|37.15|37.07|2
1646732790000|2022-03-08 09:46:30|37.19|37.11|37.2|37.12|37.2|37.12|37.17|37.09|0
1646732800000|2022-03-08 09:46:40|37.22|37.14|37.25|37.17|37.25|37.17|37.22|37.14|0
1646732810000|2022-03-08 09:46:50|37.3|37.22|37.28|37.2|37.3|37.22|37.28|37.2|1
1646732820000|2022-03-08 09:47:00|37.25|37.17|37.23|37.15|37.25|37.17|37.22|37.14|7
1646732830000|2022-03-08 09:47:10|37.25|37.17|37.2|37.12|37.25|37.17|37.2|37.12|1
1646732840000|2022-03-08 09:47:20|37.23|37.15|37.23|37.15|37.23|37.15|37.23|37.15|0
1646732850000|2022-03-08 09:47:30|37.25|37.17|37.23|37.15|37.26|37.18|37.21|37.13|0
1646732860000|2022-03-08 09:47:40|37.21|37.13|37.23|37.15|37.26|37.18|37.21|37.13|0
1646732870000|2022-03-08 09:47:50|37.21|37.13|37.26|37.18|37.26|37.18|37.2|37.12|0
1646732880000|2022-03-08 09:48:00|37.23|37.15|37.25|37.17|37.26|37.18|37.23|37.15|0
1646732890000|2022-03-08 09:48:10|37.23|37.15|37.15|37.07|37.23|37.15|37.15|37.07|0
1646732900000|2022-03-08 09:48:20|37.14|37.06|37.15|37.07|37.18|37.1|37.14|37.06|0
1646732910000|2022-03-08 09:48:30|37.17|37.09|37.17|37.09|37.2|37.12|37.15|37.07|0
1646732920000|2022-03-08 09:48:40|37.19|37.11|37.17|37.09|37.2|37.12|37.17|37.09|0
1646732930000|2022-03-08 09:48:50|37.19|37.11|37.17|37.09|37.2|37.12|37.17|37.09|0
1646732940000|2022-03-08 09:49:00|37.14|37.06|37.14|37.06|37.17|37.09|37.12|37.04|1
1646732950000|2022-03-08 09:49:10|37.13|37.05|37.14|37.06|37.14|37.06|37.13|37.05|0
1646732960000|2022-03-08 09:49:20|37.11|37.03|37.13|37.05|37.14|37.06|37.11|37.03|0
1646732970000|2022-03-08 09:49:30|37.11|37.03|37.09|37.01|37.11|37.03|37.08|37|0
1646732980000|2022-03-08 09:49:40|37.11|37.03|37.05|36.97|37.11|37.03|37.05|36.97|1
1646732990000|2022-03-08 09:49:50|37.06|36.98|37.13|37.05|37.13|37.05|37.05|36.97|0
1646733000000|2022-03-08 09:50:00|37.14|37.06|37.19|37.11|37.19|37.11|37.14|37.06|0
1646733010000|2022-03-08 09:50:10|37.17|37.09|37.19|37.11|37.19|37.11|37.17|37.09|0
1646733020000|2022-03-08 09:50:20|37.2|37.12|37.17|37.09|37.2|37.12|37.17|37.09|0
1646733030000|2022-03-08 09:50:30|37.2|37.12|37.17|37.09|37.2|37.12|37.17|37.09|1
1646733040000|2022-03-08 09:50:40|37.15|37.07|37.2|37.12|37.2|37.12|37.15|37.07|1
1646733050000|2022-03-08 09:50:50|37.18|37.1|37.2|37.12|37.2|37.12|37.17|37.09|0
1646733060000|2022-03-08 09:51:00|37.18|37.1|37.15|37.07|37.2|37.12|37.15|37.07|0
1646733070000|2022-03-08 09:51:10|37.16|37.08|37.16|37.08|37.16|37.08|37.15|37.07|0
1646733080000|2022-03-08 09:51:20|37.2|37.12|37.2|37.12|37.2|37.12|37.2|37.12|0
1646733090000|2022-03-08 09:51:30|37.18|37.1|37.18|37.1|37.21|37.13|37.18|37.1|0
1646733100000|2022-03-08 09:51:40|37.16|37.08|37.16|37.08|37.18|37.1|37.16|37.08|0
1646733110000|2022-03-08 09:51:50|37.15|37.07|37.1|37.02|37.16|37.08|37.1|37.02|0
1646733120000|2022-03-08 09:52:00|37.08|37|37.05|36.97|37.13|37.05|37.04|36.96|3
1646733130000|2022-03-08 09:52:10|37.07|36.99|37.07|36.99|37.07|36.99|37.05|36.97|0
1646733140000|2022-03-08 09:52:20|37.05|36.97|37.07|36.99|37.07|36.99|37.04|36.96|0
1646733150000|2022-03-08 09:52:30|37.05|36.97|37.04|36.96|37.07|36.99|37.04|36.96|0
1646733160000|2022-03-08 09:52:40|37.06|36.98|37.06|36.98|37.11|37.03|37.04|36.96|0
1646733170000|2022-03-08 09:52:50|37.04|36.96|37.09|37.01|37.09|37.01|37.01|36.93|0
1646733180000|2022-03-08 09:53:00|37.06|36.98|37.04|36.96|37.08|37|37.04|36.96|0
1646733190000|2022-03-08 09:53:10|37.03|36.95|37.03|36.95|37.04|36.96|37.03|36.95|0
1646733200000|2022-03-08 09:53:20|37.01|36.93|36.98|36.9|37.01|36.93|36.98|36.9|0
1646733210000|2022-03-08 09:53:30|37|36.92|37.01|36.93|37.04|36.96|37|36.92|1
1646733220000|2022-03-08 09:53:40|37.03|36.95|37.01|36.93|37.03|36.95|36.99|36.91|0
1646733230000|2022-03-08 09:53:50|37|36.92|36.98|36.9|37|36.92|36.98|36.9|0
1646733240000|2022-03-08 09:54:00|36.99|36.91|37|36.92|37.01|36.93|36.98|36.9|0
1646733250000|2022-03-08 09:54:10|37.02|36.94|37.05|36.97|37.05|36.97|37.02|36.94|0
1646733260000|2022-03-08 09:54:20|37.07|36.99|37.1|37.02|37.1|37.02|37.07|36.99|0
1646733270000|2022-03-08 09:54:30|37.09|37.01|37.1|37.02|37.1|37.02|37.09|37.01|0
1646733280000|2022-03-08 09:54:40|37.07|36.99|37.05|36.97|37.1|37.02|37.05|36.97|1
1646733290000|2022-03-08 09:54:50|37.03|36.95|36.97|36.89|37.03|36.95|36.97|36.89|2
1646733300000|2022-03-08 09:55:00|36.99|36.91|36.97|36.89|37|36.92|36.97|36.89|2
1646733310000|2022-03-08 09:55:10|36.99|36.91|37.02|36.94|37.04|36.96|36.98|36.9|0
1646733330000|2022-03-08 09:55:30|36.99|36.91|36.97|36.89|36.99|36.91|36.97|36.89|0
1646733340000|2022-03-08 09:55:40|36.99|36.91|36.99|36.91|36.99|36.91|36.99|36.91|0
1646733350000|2022-03-08 09:55:50|37|36.92|37.02|36.94|37.04|36.96|37|36.92|0
1646733360000|2022-03-08 09:56:00|37.01|36.93|37.04|36.96|37.04|36.96|37.01|36.93|0
1646733370000|2022-03-08 09:56:10|37.02|36.94|37.04|36.96|37.04|36.96|37.02|36.94|3
1646733380000|2022-03-08 09:56:20|37.02|36.94|37.02|36.94|37.04|36.96|37.02|36.94|0
1646733390000|2022-03-08 09:56:30|37.04|36.96|37.07|36.99|37.07|36.99|37.04|36.96|0
1646733400000|2022-03-08 09:56:40|37.09|37.01|37.1|37.02|37.12|37.04|37.09|37.01|0
1646733410000|2022-03-08 09:56:50|37.08|37|37.04|36.96|37.08|37|37.04|36.96|2
1646733420000|2022-03-08 09:57:00|37.02|36.94|37.01|36.93|37.02|36.94|37.01|36.93|0
1646733430000|2022-03-08 09:57:10|37.04|36.96|37.04|36.96|37.04|36.96|37.04|36.96|0
1646733440000|2022-03-08 09:57:20|37.02|36.94|37.02|36.94|37.02|36.94|37.01|36.93|0
1646733450000|2022-03-08 09:57:30|37.03|36.95|37.1|37.02|37.15|37.07|37.03|36.95|6
1646733460000|2022-03-08 09:57:40|37.12|37.04|37.12|37.04|37.15|37.07|37.12|37.04|0
1646733470000|2022-03-08 09:57:50|37.1|37.02|37.1|37.02|37.1|37.02|37.1|37.02|0
1646733480000|2022-03-08 09:58:00|37.12|37.04|37.12|37.04|37.13|37.05|37.12|37.04|0
1646733490000|2022-03-08 09:58:10|37.1|37.02|37.1|37.02|37.1|37.02|37.1|37.02|0
1646733500000|2022-03-08 09:58:20|37.12|37.04|37.13|37.05|37.13|37.05|37.12|37.04|1
1646733510000|2022-03-08 09:58:30|37.12|37.04|37.07|36.99|37.12|37.04|37.05|36.97|0
1646733520000|2022-03-08 09:58:40|37.08|37|37.05|36.97|37.08|37|37.05|36.97|0
1646733530000|2022-03-08 09:58:50|37.07|36.99|37.08|37|37.1|37.02|37.07|36.99|0
1646733540000|2022-03-08 09:59:00|37.07|36.99|37.11|37.03|37.13|37.05|37.07|36.99|0
1646733550000|2022-03-08 09:59:10|37.13|37.05|37.14|37.06|37.16|37.08|37.13|37.05|0
1646733560000|2022-03-08 09:59:20|37.13|37.05|37.1|37.02|37.13|37.05|37.1|37.02|0
1646733570000|2022-03-08 09:59:30|37.08|37|37.08|37|37.08|37|37.07|36.99|1
1646733580000|2022-03-08 09:59:40|37.09|37.01|37.08|37|37.11|37.03|37.08|37|0
1646733590000|2022-03-08 09:59:50|37.07|36.99|37.07|36.99|37.07|36.99|37.05|36.97|0
1646733600000|2022-03-08 10:00:00|37.05|36.97|37.08|37|37.08|37|37.05|36.97|0
1646733610000|2022-03-08 10:00:10|37.07|36.99|37.08|37|37.08|37|37.07|36.99|0
1646733620000|2022-03-08 10:00:20|37.07|36.99|37.07|36.99|37.07|36.99|37.04|36.96|0
1646733630000|2022-03-08 10:00:30|37.05|36.97|37.02|36.94|37.05|36.97|37.02|36.94|0
1646733640000|2022-03-08 10:00:40|37.05|36.97|37.03|36.95|37.05|36.97|37.03|36.95|0
1646733650000|2022-03-08 10:00:50|37.02|36.94|37|36.92|37.03|36.95|37|36.92|1
1646733660000|2022-03-08 10:01:00|37.02|36.94|37.02|36.94|37.02|36.94|37.02|36.94|0
1646733670000|2022-03-08 10:01:10|37.03|36.95|37.03|36.95|37.05|36.97|37.03|36.95|0
1646733680000|2022-03-08 10:01:20|37.02|36.94|37.02|36.94|37.05|36.97|37.02|36.94|1
1646733690000|2022-03-08 10:01:30|37.03|36.95|37.07|36.99|37.07|36.99|37.03|36.95|0
1646733700000|2022-03-08 10:01:40|37.08|37|37.08|37|37.08|37|37.07|36.99|0
1646733710000|2022-03-08 10:01:50|37.07|36.99|37.07|36.99|37.08|37|37.07|36.99|0
1646733720000|2022-03-08 10:02:00|37.08|37|37.1|37.02|37.1|37.02|37.07|36.99|0
1646733730000|2022-03-08 10:02:10|37.11|37.03|37.13|37.05|37.14|37.06|37.11|37.03|0
1646733750000|2022-03-08 10:02:30|37.1|37.02|37.13|37.05|37.16|37.08|37.1|37.02|2
1646733760000|2022-03-08 10:02:40|37.12|37.04|37.14|37.06|37.14|37.06|37.11|37.03|0
1646733770000|2022-03-08 10:02:50|37.16|37.08|37.14|37.06|37.16|37.08|37.14|37.06|0
1646733780000|2022-03-08 10:03:00|37.13|37.05|37.13|37.05|37.14|37.06|37.11|37.03|0
1646733790000|2022-03-08 10:03:10|37.14|37.06|37.14|37.06|37.14|37.06|37.11|37.03|0
1646733800000|2022-03-08 10:03:20|37.13|37.05|37.14|37.06|37.14|37.06|37.13|37.05|0
1646733810000|2022-03-08 10:03:30|37.13|37.05|37.09|37.01|37.13|37.05|37.08|37|6
1646733820000|2022-03-08 10:03:40|37.11|37.03|37.09|37.01|37.11|37.03|37.08|37|0
1646733830000|2022-03-08 10:03:50|37.08|37|37.09|37.01|37.09|37.01|37.08|37|0
1646733840000|2022-03-08 10:04:00|37.11|37.03|37.08|37|37.11|37.03|37.08|37|3
1646733850000|2022-03-08 10:04:10|37.06|36.98|37.08|37|37.08|37|37.06|36.98|0
1646733870000|2022-03-08 10:04:30|37.11|37.03|37.14|37.06|37.14|37.06|37.09|37.01|1
1646733880000|2022-03-08 10:04:40|37.13|37.05|37.09|37.01|37.14|37.06|37.09|37.01|2
1646733890000|2022-03-08 10:04:50|37.11|37.03|37.11|37.03|37.11|37.03|37.11|37.03|0
1646733900000|2022-03-08 10:05:00|37.09|37.01|37.09|37.01|37.11|37.03|37.09|37.01|3
1646733920000|2022-03-08 10:05:20|37.11|37.03|37.11|37.03|37.12|37.04|37.09|37.01|0
1646733930000|2022-03-08 10:05:30|37.09|37.01|37.11|37.03|37.12|37.04|37.08|37|1
1646733940000|2022-03-08 10:05:40|37.09|37.01|37.14|37.06|37.14|37.06|37.09|37.01|0
1646733950000|2022-03-08 10:05:50|37.15|37.07|37.14|37.06|37.15|37.07|37.14|37.06|0
1646733960000|2022-03-08 10:06:00|37.15|37.07|37.09|37.01|37.17|37.09|37.08|37|1
1646733970000|2022-03-08 10:06:10|37.11|37.03|37.14|37.06|37.14|37.06|37.11|37.03|0
1646733980000|2022-03-08 10:06:20|37.16|37.08|37.14|37.06|37.16|37.08|37.12|37.04|0
1646733990000|2022-03-08 10:06:30|37.13|37.05|37.2|37.12|37.22|37.14|37.13|37.05|0
1646734000000|2022-03-08 10:06:40|37.21|37.13|37.26|37.18|37.28|37.2|37.2|37.12|6
1646734010000|2022-03-08 10:06:50|37.27|37.19|37.27|37.19|37.27|37.19|37.27|37.19|10
1646734020000|2022-03-08 10:07:00|37.26|37.18|37.27|37.19|37.27|37.19|37.26|37.18|17
1646734030000|2022-03-08 10:07:10|37.31|37.23|37.33|37.25|37.33|37.25|37.31|37.23|58
1646734040000|2022-03-08 10:07:20|37.32|37.24|37.3|37.22|37.33|37.25|37.3|37.22|9
1646734050000|2022-03-08 10:07:30|37.29|37.21|37.24|37.16|37.29|37.21|37.18|37.1|15
1646734060000|2022-03-08 10:07:40|37.22|37.14|37.16|37.08|37.22|37.14|37.15|37.07|3
1646734070000|2022-03-08 10:07:50|37.15|37.07|37.13|37.05|37.21|37.13|37.13|37.05|4
1646734080000|2022-03-08 10:08:00|37.12|37.04|37.15|37.07|37.16|37.08|37.12|37.04|2
1646734090000|2022-03-08 10:08:10|37.13|37.05|37.12|37.04|37.15|37.07|37.1|37.02|1
1646734100000|2022-03-08 10:08:20|37.13|37.05|37.18|37.1|37.2|37.12|37.13|37.05|2
1646734110000|2022-03-08 10:08:30|37.2|37.12|37.2|37.12|37.21|37.13|37.2|37.12|3
1646734120000|2022-03-08 10:08:40|37.21|37.13|37.23|37.15|37.23|37.15|37.21|37.13|0
1646734130000|2022-03-08 10:08:50|37.26|37.18|37.23|37.15|37.26|37.18|37.23|37.15|1
1646734140000|2022-03-08 10:09:00|37.21|37.13|37.23|37.15|37.24|37.16|37.21|37.13|7
1646734150000|2022-03-08 10:09:10|37.24|37.16|37.26|37.18|37.26|37.18|37.24|37.16|0
1646734160000|2022-03-08 10:09:20|37.27|37.19|37.29|37.21|37.29|37.21|37.27|37.19|3
1646734170000|2022-03-08 10:09:30|37.27|37.19|37.29|37.21|37.29|37.21|37.26|37.18|0
1646734180000|2022-03-08 10:09:40|37.3|37.22|37.32|37.24|37.32|37.24|37.3|37.22|1
1646734190000|2022-03-08 10:09:50|37.33|37.25|37.35|37.27|37.37|37.29|37.33|37.25|0
1646734200000|2022-03-08 10:10:00|37.33|37.25|37.3|37.22|37.33|37.25|37.28|37.2|1
1646734210000|2022-03-08 10:10:10|37.28|37.2|37.28|37.2|37.31|37.23|37.28|37.2|0
1646734220000|2022-03-08 10:10:20|37.31|37.23|37.31|37.23|37.31|37.23|37.28|37.2|2
1646734230000|2022-03-08 10:10:30|37.28|37.2|37.31|37.23|37.31|37.23|37.28|37.2|0
1646734240000|2022-03-08 10:10:40|37.32|37.24|37.34|37.26|37.39|37.31|37.32|37.24|4
1646734250000|2022-03-08 10:10:50|37.35|37.27|37.37|37.29|37.39|37.31|37.35|37.27|1
1646734260000|2022-03-08 10:11:00|37.35|37.27|37.37|37.29|37.37|37.29|37.34|37.26|2
1646734270000|2022-03-08 10:11:10|37.36|37.28|37.34|37.26|37.36|37.28|37.34|37.26|0
1646734280000|2022-03-08 10:11:20|37.36|37.28|37.34|37.26|37.37|37.29|37.34|37.26|3
1646734300000|2022-03-08 10:11:40|37.35|37.27|37.31|37.23|37.35|37.27|37.31|37.23|0
1646734310000|2022-03-08 10:11:50|37.28|37.2|37.28|37.2|37.29|37.21|37.28|37.2|5
1646734320000|2022-03-08 10:12:00|37.26|37.18|37.26|37.18|37.26|37.18|37.25|37.17|0
1646734330000|2022-03-08 10:12:10|37.28|37.2|37.26|37.18|37.28|37.2|37.26|37.18|0
1646734340000|2022-03-08 10:12:20|37.25|37.17|37.26|37.18|37.26|37.18|37.23|37.15|1
1646734350000|2022-03-08 10:12:30|37.23|37.15|37.23|37.15|37.26|37.18|37.23|37.15|0
1646734360000|2022-03-08 10:12:40|37.22|37.14|37.23|37.15|37.23|37.15|37.2|37.12|0
1646734370000|2022-03-08 10:12:50|37.22|37.14|37.23|37.15|37.23|37.15|37.2|37.12|0
1646734380000|2022-03-08 10:13:00|37.22|37.14|37.22|37.14|37.23|37.15|37.22|37.14|2
1646734390000|2022-03-08 10:13:10|37.23|37.15|37.14|37.06|37.23|37.15|37.14|37.06|15
1646734400000|2022-03-08 10:13:20|37.17|37.09|37.17|37.09|37.17|37.09|37.17|37.09|0
1646734410000|2022-03-08 10:13:30|37.19|37.11|37.19|37.11|37.22|37.14|37.17|37.09|0
1646734420000|2022-03-08 10:13:40|37.2|37.12|37.2|37.12|37.2|37.12|37.19|37.11|0
1646734430000|2022-03-08 10:13:50|37.19|37.11|37.17|37.09|37.19|37.11|37.17|37.09|0
1646734440000|2022-03-08 10:14:00|37.19|37.11|37.16|37.08|37.19|37.11|37.16|37.08|0
1646734460000|2022-03-08 10:14:20|37.17|37.09|37.16|37.08|37.19|37.11|37.16|37.08|2
1646734470000|2022-03-08 10:14:30|37.17|37.09|37.21|37.13|37.22|37.14|37.17|37.09|1
1646734480000|2022-03-08 10:14:40|37.19|37.11|37.18|37.1|37.21|37.13|37.15|37.07|2
1646734490000|2022-03-08 10:14:50|37.19|37.11|37.24|37.16|37.24|37.16|37.19|37.11|4
1646734500000|2022-03-08 10:15:00|37.26|37.18|37.35|37.27|37.35|37.27|37.25|37.17|1
1646734510000|2022-03-08 10:15:10|37.36|37.28|37.36|37.28|37.38|37.3|37.33|37.25|3
1646734520000|2022-03-08 10:15:20|37.38|37.3|37.39|37.31|37.39|37.31|37.36|37.28|2
1646734530000|2022-03-08 10:15:30|37.4|37.32|37.4|37.32|37.45|37.37|37.39|37.31|14
1646734540000|2022-03-08 10:15:40|37.42|37.34|37.39|37.31|37.47|37.39|37.39|37.31|27
1646734550000|2022-03-08 10:15:50|37.37|37.29|37.42|37.34|37.44|37.36|37.37|37.29|7
1646734560000|2022-03-08 10:16:00|37.4|37.32|37.46|37.38|37.51|37.43|37.39|37.31|14
1646734570000|2022-03-08 10:16:10|37.43|37.35|37.45|37.37|37.46|37.38|37.43|37.35|6
1646734580000|2022-03-08 10:16:20|37.43|37.35|37.45|37.37|37.46|37.38|37.43|37.35|11
1646734590000|2022-03-08 10:16:30|37.46|37.38|37.45|37.37|37.46|37.38|37.45|37.37|1
1646734600000|2022-03-08 10:16:40|37.46|37.38|37.51|37.43|37.51|37.43|37.45|37.37|8
1646734610000|2022-03-08 10:16:50|37.47|37.39|37.47|37.39|37.47|37.39|37.46|37.38|2
1646734620000|2022-03-08 10:17:00|37.48|37.4|37.45|37.37|37.52|37.44|37.42|37.34|5
1646734630000|2022-03-08 10:17:10|37.44|37.36|37.4|37.32|37.45|37.37|37.39|37.31|175
1646734640000|2022-03-08 10:17:20|37.42|37.34|37.39|37.31|37.42|37.34|37.39|37.31|0
1646734650000|2022-03-08 10:17:30|37.36|37.28|37.36|37.28|37.39|37.31|37.36|37.28|3
1646734660000|2022-03-08 10:17:40|37.33|37.25|37.41|37.33|37.41|37.33|37.33|37.25|2
1646734670000|2022-03-08 10:17:50|37.42|37.34|37.48|37.4|37.48|37.4|37.4|37.32|16
1646734680000|2022-03-08 10:18:00|37.51|37.43|37.61|37.53|37.61|37.53|37.48|37.4|36
1646734690000|2022-03-08 10:18:10|37.63|37.55|37.67|37.59|37.67|37.59|37.6|37.52|5
1646734700000|2022-03-08 10:18:20|37.68|37.6|37.68|37.6|37.7|37.62|37.67|37.59|12
1646734710000|2022-03-08 10:18:30|37.73|37.65|37.71|37.63|37.73|37.65|37.68|37.6|9
1646734720000|2022-03-08 10:18:40|37.73|37.65|37.74|37.66|37.77|37.69|37.68|37.6|17
1646734730000|2022-03-08 10:18:50|37.75|37.67|37.77|37.69|37.77|37.69|37.75|37.67|0
1646734740000|2022-03-08 10:19:00|37.75|37.67|37.84|37.76|37.84|37.76|37.74|37.66|5
1646734750000|2022-03-08 10:19:10|37.85|37.77|37.84|37.76|37.89|37.81|37.84|37.76|6
1646734760000|2022-03-08 10:19:20|37.87|37.79|37.88|37.8|37.89|37.81|37.87|37.79|7
1646734770000|2022-03-08 10:19:30|37.91|37.83|37.99|37.91|37.99|37.91|37.91|37.83|25
1646734780000|2022-03-08 10:19:40|37.96|37.88|38.04|37.96|38.04|37.96|37.96|37.88|7
1646734790000|2022-03-08 10:19:50|38.06|37.98|38.03|37.95|38.09|38.01|38.03|37.95|8
1646734800000|2022-03-08 10:20:00|38.04|37.96|37.89|37.81|38.04|37.96|37.89|37.81|14
1646734810000|2022-03-08 10:20:10|37.88|37.8|37.9|37.82|37.99|37.91|37.88|37.8|66
1646734820000|2022-03-08 10:20:20|37.88|37.8|37.82|37.74|37.93|37.85|37.77|37.69|52
1646734830000|2022-03-08 10:20:30|37.85|37.77|37.79|37.71|37.87|37.79|37.79|37.71|9
1646734840000|2022-03-08 10:20:40|37.76|37.68|37.71|37.63|37.76|37.68|37.68|37.6|6
1646734850000|2022-03-08 10:20:50|37.74|37.66|37.76|37.68|37.76|37.68|37.71|37.63|5
1646734860000|2022-03-08 10:21:00|37.75|37.67|37.75|37.67|37.76|37.68|37.7|37.62|13
1646734870000|2022-03-08 10:21:10|37.73|37.65|37.77|37.69|37.77|37.69|37.73|37.65|5
1646734880000|2022-03-08 10:21:20|37.75|37.67|37.77|37.69|37.77|37.69|37.74|37.66|5
1646734890000|2022-03-08 10:21:30|37.78|37.7|37.84|37.76|37.84|37.76|37.78|37.7|23
1646734900000|2022-03-08 10:21:40|37.82|37.74|37.81|37.73|37.82|37.74|37.76|37.68|27
1646734910000|2022-03-08 10:21:50|37.83|37.75|37.78|37.7|37.83|37.75|37.78|37.7|10
1646734920000|2022-03-08 10:22:00|37.8|37.72|37.83|37.75|37.83|37.75|37.78|37.7|3
1646734930000|2022-03-08 10:22:10|37.81|37.73|37.85|37.77|37.85|37.77|37.81|37.73|3
1646734940000|2022-03-08 10:22:20|37.83|37.75|37.84|37.76|37.86|37.78|37.83|37.75|3
1646734950000|2022-03-08 10:22:30|37.81|37.73|37.8|37.72|37.83|37.75|37.8|37.72|5
1646734960000|2022-03-08 10:22:40|37.81|37.73|37.79|37.71|37.81|37.73|37.78|37.7|4
1646734970000|2022-03-08 10:22:50|37.78|37.7|37.81|37.73|37.81|37.73|37.78|37.7|5
1646734980000|2022-03-08 10:23:00|37.79|37.71|37.79|37.71|37.79|37.71|37.76|37.68|0
1646734990000|2022-03-08 10:23:10|37.78|37.7|37.82|37.74|37.82|37.74|37.76|37.68|11
1646735000000|2022-03-08 10:23:20|37.79|37.71|37.77|37.69|37.79|37.71|37.77|37.69|0
1646735010000|2022-03-08 10:23:30|37.79|37.71|37.72|37.64|37.79|37.71|37.72|37.64|0
1646735020000|2022-03-08 10:23:40|37.74|37.66|37.68|37.6|37.74|37.66|37.68|37.6|0
1646735030000|2022-03-08 10:23:50|37.66|37.58|37.68|37.6|37.71|37.63|37.66|37.58|1
1646735040000|2022-03-08 10:24:00|37.66|37.58|37.65|37.57|37.7|37.62|37.62|37.54|0
1646735050000|2022-03-08 10:24:10|37.68|37.6|37.65|37.57|37.7|37.62|37.65|37.57|0
1646735060000|2022-03-08 10:24:20|37.63|37.55|37.7|37.62|37.7|37.62|37.62|37.54|1
1646735070000|2022-03-08 10:24:30|37.69|37.61|37.65|37.57|37.69|37.61|37.65|37.57|1
1646735080000|2022-03-08 10:24:40|37.64|37.56|37.6|37.52|37.65|37.57|37.6|37.52|1
1646735090000|2022-03-08 10:24:50|37.59|37.51|37.6|37.52|37.6|37.52|37.59|37.51|0
1646735100000|2022-03-08 10:25:00|37.62|37.54|37.56|37.48|37.62|37.54|37.54|37.46|1
1646735110000|2022-03-08 10:25:10|37.54|37.46|37.53|37.45|37.54|37.46|37.53|37.45|1
1646735120000|2022-03-08 10:25:20|37.51|37.43|37.5|37.42|37.53|37.45|37.45|37.37|9
1646735130000|2022-03-08 10:25:30|37.47|37.39|37.45|37.37|37.52|37.44|37.45|37.37|17
1646735140000|2022-03-08 10:25:40|37.47|37.39|37.44|37.36|37.48|37.4|37.42|37.34|24
1646735150000|2022-03-08 10:25:50|37.42|37.34|37.44|37.36|37.46|37.38|37.41|37.33|4
1646735160000|2022-03-08 10:26:00|37.43|37.35|37.43|37.35|37.46|37.38|37.41|37.33|6
1646735170000|2022-03-08 10:26:10|37.44|37.36|37.4|37.32|37.46|37.38|37.38|37.3|1
1646735180000|2022-03-08 10:26:20|37.41|37.33|37.38|37.3|37.43|37.35|37.38|37.3|9
1646735190000|2022-03-08 10:26:30|37.37|37.29|37.38|37.3|37.38|37.3|37.33|37.25|8
1646735200000|2022-03-08 10:26:40|37.36|37.28|37.46|37.38|37.46|37.38|37.36|37.28|21
1646735210000|2022-03-08 10:26:50|37.49|37.41|37.42|37.34|37.49|37.41|37.42|37.34|6
1646735220000|2022-03-08 10:27:00|37.44|37.36|37.41|37.33|37.44|37.36|37.41|37.33|1
1646735230000|2022-03-08 10:27:10|37.43|37.35|37.46|37.38|37.47|37.39|37.43|37.35|5
1646735240000|2022-03-08 10:27:20|37.44|37.36|37.44|37.36|37.46|37.38|37.43|37.35|2
1646735250000|2022-03-08 10:27:30|37.43|37.35|37.43|37.35|37.43|37.35|37.41|37.33|1
1646735260000|2022-03-08 10:27:40|37.41|37.33|37.38|37.3|37.41|37.33|37.36|37.28|0
1646735270000|2022-03-08 10:27:50|37.39|37.31|37.35|37.27|37.39|37.31|37.35|37.27|15
1646735280000|2022-03-08 10:28:00|37.34|37.26|37.35|37.27|37.35|37.27|37.34|37.26|2
1646735290000|2022-03-08 10:28:10|37.38|37.3|37.38|37.3|37.38|37.3|37.35|37.27|7
1646735300000|2022-03-08 10:28:20|37.4|37.32|37.4|37.32|37.4|37.32|37.4|37.32|2
1646735310000|2022-03-08 10:28:30|37.38|37.3|37.33|37.25|37.38|37.3|37.3|37.22|1
1646735320000|2022-03-08 10:28:40|37.32|37.24|37.38|37.3|37.38|37.3|37.31|37.23|29
1646735330000|2022-03-08 10:28:50|37.4|37.32|37.38|37.3|37.4|37.32|37.38|37.3|0
1646735340000|2022-03-08 10:29:00|37.37|37.29|37.32|37.24|37.38|37.3|37.32|37.24|8
1646735350000|2022-03-08 10:29:10|37.31|37.23|37.24|37.16|37.31|37.23|37.21|37.13|21
1646735360000|2022-03-08 10:29:20|37.26|37.18|37.3|37.22|37.32|37.24|37.25|37.17|8
1646735370000|2022-03-08 10:29:30|37.29|37.21|37.26|37.18|37.3|37.22|37.25|37.17|1
1646735380000|2022-03-08 10:29:40|37.29|37.21|37.26|37.18|37.29|37.21|37.26|37.18|4
1646735390000|2022-03-08 10:29:50|37.29|37.21|37.29|37.21|37.29|37.21|37.26|37.18|0
1646735400000|2022-03-08 10:30:00|||||||||5
1646735410000|2022-03-08 10:30:10|37.28|37.2|37.28|37.2|37.29|37.21|37.28|37.2|11
1646735420000|2022-03-08 10:30:20|37.29|37.21|37.28|37.2|37.31|37.23|37.28|37.2|8
1646735430000|2022-03-08 10:30:30|37.29|37.21|37.28|37.2|37.34|37.26|37.28|37.2|2
1646735440000|2022-03-08 10:30:40|37.26|37.18|37.31|37.23|37.34|37.26|37.26|37.18|3
1646735450000|2022-03-08 10:30:50|37.32|37.24|37.37|37.29|37.37|37.29|37.31|37.23|27
1646735460000|2022-03-08 10:31:00|37.39|37.31|37.45|37.37|37.45|37.37|37.39|37.31|8
1646735470000|2022-03-08 10:31:10|37.46|37.38|37.48|37.4|37.48|37.4|37.43|37.35|1
1646735480000|2022-03-08 10:31:20|37.51|37.43|37.49|37.41|37.51|37.43|37.49|37.41|3
1646735490000|2022-03-08 10:31:30|37.51|37.43|37.55|37.47|37.55|37.47|37.51|37.43|2
1646735500000|2022-03-08 10:31:40|37.57|37.49|37.43|37.35|37.57|37.49|37.43|37.35|4
1646735510000|2022-03-08 10:31:50|37.46|37.38|37.46|37.38|37.48|37.4|37.46|37.38|0
1646735520000|2022-03-08 10:32:00|37.48|37.4|37.53|37.45|37.53|37.45|37.48|37.4|2
1646735530000|2022-03-08 10:32:10|37.48|37.4|37.51|37.43|37.51|37.43|37.48|37.4|2
1646735540000|2022-03-08 10:32:20|37.49|37.41|37.57|37.49|37.59|37.51|37.48|37.4|5
1646735550000|2022-03-08 10:32:30|37.59|37.51|37.54|37.46|37.59|37.51|37.54|37.46|6
1646735560000|2022-03-08 10:32:40|37.57|37.49|37.6|37.52|37.6|37.52|37.55|37.47|5
1646735570000|2022-03-08 10:32:50|37.57|37.49|37.52|37.44|37.57|37.49|37.5|37.42|5
1646735580000|2022-03-08 10:33:00|37.5|37.42|37.5|37.42|37.52|37.44|37.5|37.42|1
1646735610000|2022-03-08 10:33:30|37.49|37.41|37.52|37.44|37.52|37.44|37.49|37.41|0
1646735620000|2022-03-08 10:33:40|37.54|37.46|37.6|37.52|37.6|37.52|37.54|37.46|6
1646735630000|2022-03-08 10:33:50|37.58|37.5|37.6|37.52|37.6|37.52|37.58|37.5|0
1646735640000|2022-03-08 10:34:00|37.57|37.49|37.55|37.47|37.59|37.51|37.55|37.47|1
1646735660000|2022-03-08 10:34:20|37.6|37.52|37.6|37.52|37.63|37.55|37.58|37.5|14
1646735670000|2022-03-08 10:34:30|37.58|37.5|37.55|37.47|37.6|37.52|37.55|37.47|4
1646735680000|2022-03-08 10:34:40|37.59|37.51|37.54|37.46|37.59|37.51|37.54|37.46|2
1646735690000|2022-03-08 10:34:50|37.51|37.43|37.51|37.43|37.51|37.43|37.51|37.43|0
1646735700000|2022-03-08 10:35:00|37.49|37.41|37.48|37.4|37.49|37.41|37.44|37.36|0
1646735710000|2022-03-08 10:35:10|37.46|37.38|37.49|37.41|37.49|37.41|37.46|37.38|1
1646735720000|2022-03-08 10:35:20|37.5|37.42|37.54|37.46|37.54|37.46|37.5|37.42|28
1646735730000|2022-03-08 10:35:30|37.55|37.47|37.55|37.47|37.55|37.47|37.55|37.47|1
1646735740000|2022-03-08 10:35:40|37.54|37.46|37.6|37.52|37.6|37.52|37.54|37.46|1
1646735750000|2022-03-08 10:35:50|37.58|37.5|37.58|37.5|37.6|37.52|37.58|37.5|0
1646735760000|2022-03-08 10:36:00|37.6|37.52|37.55|37.47|37.6|37.52|37.55|37.47|5
1646735770000|2022-03-08 10:36:10|37.57|37.49|37.55|37.47|37.57|37.49|37.55|37.47|0
1646735780000|2022-03-08 10:36:20|37.57|37.49|37.55|37.47|37.57|37.49|37.55|37.47|3
1646735790000|2022-03-08 10:36:30|37.52|37.44|37.52|37.44|37.52|37.44|37.52|37.44|2
1646735800000|2022-03-08 10:36:40|37.54|37.46|37.46|37.38|37.54|37.46|37.46|37.38|0
1646735810000|2022-03-08 10:36:50|37.45|37.37|37.42|37.34|37.45|37.37|37.42|37.34|0
1646735820000|2022-03-08 10:37:00|37.4|37.32|37.43|37.35|37.43|37.35|37.4|37.32|0
1646735830000|2022-03-08 10:37:10|37.42|37.34|37.37|37.29|37.42|37.34|37.34|37.26|5
1646735840000|2022-03-08 10:37:20|37.36|37.28|37.36|37.28|37.37|37.29|37.34|37.26|2
1646735850000|2022-03-08 10:37:30|37.37|37.29|37.39|37.31|37.39|37.31|37.36|37.28|4
1646735860000|2022-03-08 10:37:40|37.38|37.3|37.36|37.28|37.38|37.3|37.36|37.28|1
1646735870000|2022-03-08 10:37:50|37.38|37.3|37.35|37.27|37.38|37.3|37.35|37.27|1
1646735880000|2022-03-08 10:38:00|37.36|37.28|37.4|37.32|37.41|37.33|37.36|37.28|1
1646735890000|2022-03-08 10:38:10|37.38|37.3|37.38|37.3|37.38|37.3|37.35|37.27|0
1646735900000|2022-03-08 10:38:20|37.36|37.28|37.35|37.27|37.36|37.28|37.35|37.27|0
1646735910000|2022-03-08 10:38:30|37.37|37.29|37.35|37.27|37.4|37.32|37.35|37.27|0
1646735920000|2022-03-08 10:38:40|37.37|37.29|37.37|37.29|37.4|37.32|37.37|37.29|0
1646735930000|2022-03-08 10:38:50|37.38|37.3|37.4|37.32|37.4|37.32|37.37|37.29|0
1646735940000|2022-03-08 10:39:00|37.37|37.29|37.34|37.26|37.4|37.32|37.32|37.24|2
1646735950000|2022-03-08 10:39:10|37.35|37.27|37.35|37.27|37.35|37.27|37.34|37.26|0
1646735960000|2022-03-08 10:39:20|37.37|37.29|37.39|37.31|37.4|37.32|37.37|37.29|6
1646735970000|2022-03-08 10:39:30|37.37|37.29|37.44|37.36|37.44|37.36|37.36|37.28|13
1646735980000|2022-03-08 10:39:40|37.45|37.37|37.5|37.42|37.51|37.43|37.45|37.37|17
1646735990000|2022-03-08 10:39:50|37.51|37.43|37.56|37.48|37.56|37.48|37.51|37.43|0
1646736000000|2022-03-08 10:40:00|37.54|37.46|37.57|37.49|37.57|37.49|37.51|37.43|17
1646736010000|2022-03-08 10:40:10|37.54|37.46|37.56|37.48|37.56|37.48|37.54|37.46|1
1646736020000|2022-03-08 10:40:20|37.57|37.49|37.57|37.49|37.57|37.49|37.54|37.46|10
1646736030000|2022-03-08 10:40:30|37.58|37.5|37.64|37.56|37.64|37.56|37.57|37.49|22
1646736040000|2022-03-08 10:40:40|37.63|37.55|37.64|37.56|37.64|37.56|37.62|37.54|12
1646736050000|2022-03-08 10:40:50|37.63|37.55|37.62|37.54|37.63|37.55|37.6|37.52|10
1646736060000|2022-03-08 10:41:00|37.6|37.52|37.62|37.54|37.63|37.55|37.6|37.52|1
1646736070000|2022-03-08 10:41:10|37.6|37.52|37.57|37.49|37.62|37.54|37.57|37.49|2
1646736080000|2022-03-08 10:41:20|37.59|37.51|37.62|37.54|37.62|37.54|37.59|37.51|0
1646736090000|2022-03-08 10:41:30|37.61|37.53|37.62|37.54|37.62|37.54|37.61|37.53|0
1646736100000|2022-03-08 10:41:40|37.59|37.51|37.62|37.54|37.62|37.54|37.59|37.51|0
1646736110000|2022-03-08 10:41:50|37.67|37.59|37.64|37.56|37.67|37.59|37.64|37.56|1
1646736120000|2022-03-08 10:42:00|37.67|37.59|37.65|37.57|37.67|37.59|37.65|37.57|5
1646736130000|2022-03-08 10:42:10|37.67|37.59|37.67|37.59|37.67|37.59|37.65|37.57|2
1646736140000|2022-03-08 10:42:20|37.68|37.6|37.68|37.6|37.7|37.62|37.67|37.59|3
1646736150000|2022-03-08 10:42:30|37.67|37.59|37.68|37.6|37.68|37.6|37.65|37.57|1
1646736160000|2022-03-08 10:42:40|37.7|37.62|37.68|37.6|37.73|37.65|37.68|37.6|4
1646736170000|2022-03-08 10:42:50|37.71|37.63|37.7|37.62|37.73|37.65|37.67|37.59|1
1646736180000|2022-03-08 10:43:00|37.68|37.6|37.7|37.62|37.7|37.62|37.67|37.59|2
1646736190000|2022-03-08 10:43:10|37.68|37.6|37.59|37.51|37.7|37.62|37.57|37.49|0
1646736200000|2022-03-08 10:43:20|37.57|37.49|37.55|37.47|37.57|37.49|37.51|37.43|0
1646736210000|2022-03-08 10:43:30|37.56|37.48|37.55|37.47|37.58|37.5|37.55|37.47|0
1646736220000|2022-03-08 10:43:40|37.53|37.45|37.53|37.45|37.53|37.45|37.5|37.42|0
1646736230000|2022-03-08 10:43:50|37.55|37.47|37.55|37.47|37.6|37.52|37.55|37.47|1
1646736240000|2022-03-08 10:44:00|37.56|37.48|37.58|37.5|37.61|37.53|37.56|37.48|1
1646736250000|2022-03-08 10:44:10|37.6|37.52|37.6|37.52|37.61|37.53|37.6|37.52|0
1646736260000|2022-03-08 10:44:20|37.61|37.53|37.58|37.5|37.61|37.53|37.58|37.5|0
1646736270000|2022-03-08 10:44:30|37.55|37.47|37.47|37.39|37.55|37.47|37.47|37.39|0
1646736280000|2022-03-08 10:44:40|37.5|37.42|37.44|37.36|37.5|37.42|37.44|37.36|0
1646736290000|2022-03-08 10:44:50|37.45|37.37|37.49|37.41|37.49|37.41|37.45|37.37|6
1646736300000|2022-03-08 10:45:00|37.47|37.39|37.49|37.41|37.49|37.41|37.46|37.38|0
1646736310000|2022-03-08 10:45:10|37.51|37.43|37.49|37.41|37.52|37.44|37.49|37.41|3
1646736320000|2022-03-08 10:45:20|37.5|37.42|37.55|37.47|37.55|37.47|37.5|37.42|3
1646736330000|2022-03-08 10:45:30|||||||||5
1646736340000|2022-03-08 10:45:40|37.53|37.45|37.52|37.44|37.53|37.45|37.52|37.44|6
1646736350000|2022-03-08 10:45:50|37.53|37.45|37.55|37.47|37.57|37.49|37.53|37.45|0
1646736360000|2022-03-08 10:46:00|37.54|37.46|37.5|37.42|37.55|37.47|37.5|37.42|7
1646736370000|2022-03-08 10:46:10|37.49|37.41|37.49|37.41|37.52|37.44|37.46|37.38|7
1646736380000|2022-03-08 10:46:20|37.46|37.38|37.43|37.35|37.46|37.38|37.43|37.35|0
1646736390000|2022-03-08 10:46:30|37.44|37.36|37.4|37.32|37.46|37.38|37.38|37.3|0
1646736400000|2022-03-08 10:46:40|37.41|37.33|37.38|37.3|37.43|37.35|37.38|37.3|2
1646736410000|2022-03-08 10:46:50|37.41|37.33|37.38|37.3|37.41|37.33|37.38|37.3|9
1646736420000|2022-03-08 10:47:00|37.4|37.32|37.4|37.32|37.4|37.32|37.38|37.3|0
1646736430000|2022-03-08 10:47:10|37.42|37.34|37.43|37.35|37.45|37.37|37.4|37.32|8
1646736440000|2022-03-08 10:47:20|37.42|37.34|37.4|37.32|37.42|37.34|37.4|37.32|0
1646736450000|2022-03-08 10:47:30|37.43|37.35|37.33|37.25|37.43|37.35|37.33|37.25|0
1646736460000|2022-03-08 10:47:40|37.35|37.27|37.33|37.25|37.35|37.27|37.33|37.25|4
1646736470000|2022-03-08 10:47:50|37.35|37.27|37.35|37.27|37.38|37.3|37.35|37.27|1
1646736480000|2022-03-08 10:48:00|37.38|37.3|37.38|37.3|37.41|37.33|37.38|37.3|0
1646736490000|2022-03-08 10:48:10|37.43|37.35|37.35|37.27|37.43|37.35|37.35|37.27|3
1646736500000|2022-03-08 10:48:20|37.33|37.25|37.33|37.25|37.33|37.25|37.32|37.24|0
1646736510000|2022-03-08 10:48:30|37.35|37.27|37.33|37.25|37.35|37.27|37.33|37.25|0
1646736520000|2022-03-08 10:48:40|37.35|37.27|37.35|37.27|37.35|37.27|37.33|37.25|3
1646736530000|2022-03-08 10:48:50|37.33|37.25|37.35|37.27|37.35|37.27|37.33|37.25|0
1646736540000|2022-03-08 10:49:00|37.37|37.29|37.35|37.27|37.37|37.29|37.35|37.27|0
1646736550000|2022-03-08 10:49:10|37.33|37.25|37.33|37.25|37.33|37.25|37.33|37.25|0
1646736560000|2022-03-08 10:49:20|37.35|37.27|37.33|37.25|37.35|37.27|37.33|37.25|1
1646736570000|2022-03-08 10:49:30|37.35|37.27|37.35|37.27|37.38|37.3|37.35|37.27|0
1646736580000|2022-03-08 10:49:40|37.37|37.29|37.32|37.24|37.37|37.29|37.29|37.21|2
1646736600000|2022-03-08 10:50:00|37.33|37.25|37.32|37.24|37.37|37.29|37.32|37.24|7
1646736610000|2022-03-08 10:50:10|37.33|37.25|37.32|37.24|37.37|37.29|37.32|37.24|7
1646736620000|2022-03-08 10:50:20|37.29|37.21|37.32|37.24|37.32|37.24|37.29|37.21|3
1646736630000|2022-03-08 10:50:30|37.33|37.25|37.32|37.24|37.35|37.27|37.32|37.24|0
1646736640000|2022-03-08 10:50:40|37.34|37.26|37.32|37.24|37.35|37.27|37.32|37.24|6
1646736650000|2022-03-08 10:50:50|37.29|37.21|37.29|37.21|37.32|37.24|37.26|37.18|23
1646736660000|2022-03-08 10:51:00|37.31|37.23|37.29|37.21|37.36|37.28|37.29|37.21|5
1646736670000|2022-03-08 10:51:10|37.26|37.18|37.26|37.18|37.26|37.18|37.26|37.18|1
1646736680000|2022-03-08 10:51:20|37.24|37.16|37.21|37.13|37.24|37.16|37.21|37.13|2
1646736690000|2022-03-08 10:51:30|37.25|37.17|37.29|37.21|37.29|37.21|37.25|37.17|9
1646736700000|2022-03-08 10:51:40|37.28|37.2|37.32|37.24|37.32|37.24|37.28|37.2|0
1646736710000|2022-03-08 10:51:50|37.31|37.23|37.31|37.23|37.32|37.24|37.29|37.21|4
1646736720000|2022-03-08 10:52:00|37.32|37.24|37.33|37.25|37.34|37.26|37.32|37.24|1
1646736730000|2022-03-08 10:52:10|37.34|37.26|37.35|37.27|37.36|37.28|37.34|37.26|3
1646736740000|2022-03-08 10:52:20|37.36|37.28|37.35|37.27|37.36|37.28|37.35|37.27|0
1646736780000|2022-03-08 10:53:00|37.32|37.24|37.25|37.17|37.32|37.24|37.24|37.16|30
1646736790000|2022-03-08 10:53:10|37.23|37.15|37.17|37.09|37.23|37.15|37.17|37.09|1
1646736800000|2022-03-08 10:53:20|37.18|37.1|37.22|37.14|37.22|37.14|37.18|37.1|0
1646736810000|2022-03-08 10:53:30|37.23|37.15|37.23|37.15|37.25|37.17|37.22|37.14|5
1646736820000|2022-03-08 10:53:40|37.25|37.17|37.27|37.19|37.27|37.19|37.23|37.15|3
1646736830000|2022-03-08 10:53:50|37.28|37.2|37.3|37.22|37.3|37.22|37.28|37.2|7
1646736840000|2022-03-08 10:54:00|37.31|37.23|37.34|37.26|37.34|37.26|37.3|37.22|2
1646736850000|2022-03-08 10:54:10|37.33|37.25|37.35|37.27|37.37|37.29|37.33|37.25|0
1646736860000|2022-03-08 10:54:20|37.33|37.25|37.42|37.34|37.42|37.34|37.33|37.25|2
1646736870000|2022-03-08 10:54:30|37.44|37.36|37.4|37.32|37.44|37.36|37.39|37.31|0
1646736880000|2022-03-08 10:54:40|37.41|37.33|37.48|37.4|37.48|37.4|37.41|37.33|7
1646736890000|2022-03-08 10:54:50|37.46|37.38|37.43|37.35|37.46|37.38|37.43|37.35|7
1646736910000|2022-03-08 10:55:10|37.4|37.32|37.34|37.26|37.4|37.32|37.34|37.26|2
1646736920000|2022-03-08 10:55:20|37.35|37.27|37.31|37.23|37.35|37.27|37.31|37.23|0
1646736930000|2022-03-08 10:55:30|37.32|37.24|37.36|37.28|37.36|37.28|37.32|37.24|0
1646736940000|2022-03-08 10:55:40|37.37|37.29|37.37|37.29|37.39|37.31|37.36|37.28|0
1646736950000|2022-03-08 10:55:50|37.36|37.28|37.39|37.31|37.39|37.31|37.36|37.28|0
1646736960000|2022-03-08 10:56:00|37.42|37.34|37.42|37.34|37.43|37.35|37.39|37.31|0
1646736970000|2022-03-08 10:56:10|37.39|37.31|37.38|37.3|37.39|37.31|37.38|37.3|0
1646736980000|2022-03-08 10:56:20|37.39|37.31|37.41|37.33|37.42|37.34|37.39|37.31|1
1646736990000|2022-03-08 10:56:30|37.42|37.34|37.41|37.33|37.44|37.36|37.41|37.33|0
1646737000000|2022-03-08 10:56:40|37.39|37.31|37.36|37.28|37.39|37.31|37.34|37.26|0
1646737010000|2022-03-08 10:56:50|37.38|37.3|37.36|37.28|37.39|37.31|37.36|37.28|0
1646737020000|2022-03-08 10:57:00|37.33|37.25|37.3|37.22|37.34|37.26|37.27|37.19|4
1646737030000|2022-03-08 10:57:10|37.27|37.19|37.27|37.19|37.3|37.22|37.27|37.19|0
1646737040000|2022-03-08 10:57:20|37.28|37.2|37.32|37.24|37.32|37.24|37.28|37.2|56
1646737050000|2022-03-08 10:57:30|37.34|37.26|37.35|37.27|37.35|37.27|37.32|37.24|8
1646737060000|2022-03-08 10:57:40|37.37|37.29|37.37|37.29|37.37|37.29|37.37|37.29|0
1646737070000|2022-03-08 10:57:50|37.39|37.31|37.39|37.31|37.4|37.32|37.39|37.31|0
1646737080000|2022-03-08 10:58:00|37.42|37.34|37.42|37.34|37.42|37.34|37.42|37.34|1
1646737090000|2022-03-08 10:58:10|37.37|37.29|37.37|37.29|37.37|37.29|37.37|37.29|3
1646737100000|2022-03-08 10:58:20|37.4|37.32|37.37|37.29|37.4|37.32|37.37|37.29|9
1646737110000|2022-03-08 10:58:30|37.35|37.27|37.37|37.29|37.37|37.29|37.35|37.27|2
1646737130000|2022-03-08 10:58:50|37.34|37.26|37.34|37.26|37.37|37.29|37.34|37.26|0
1646737140000|2022-03-08 10:59:00|37.37|37.29|37.32|37.24|37.37|37.29|37.32|37.24|0
1646737160000|2022-03-08 10:59:20|37.34|37.26|37.32|37.24|37.34|37.26|37.31|37.23|0
1646737170000|2022-03-08 10:59:30|37.34|37.26|37.42|37.34|37.42|37.34|37.34|37.26|4
1646737180000|2022-03-08 10:59:40|37.44|37.36|37.45|37.37|37.47|37.39|37.42|37.34|0
1646737190000|2022-03-08 10:59:50|37.47|37.39|37.45|37.37|37.47|37.39|37.42|37.34|4
1646737200000|2022-03-08 11:00:00|37.47|37.39|37.53|37.45|37.53|37.45|37.47|37.39|48
1646737210000|2022-03-08 11:00:10|37.55|37.47|37.56|37.48|37.56|37.48|37.51|37.43|23
1646737220000|2022-03-08 11:00:20|37.57|37.49|37.54|37.46|37.57|37.49|37.51|37.43|0
1646737230000|2022-03-08 11:00:30|37.53|37.45|37.49|37.41|37.53|37.45|37.48|37.4|8
1646737240000|2022-03-08 11:00:40|37.48|37.4|37.49|37.41|37.49|37.41|37.48|37.4|3
1646737250000|2022-03-08 11:00:50|37.5|37.42|37.49|37.41|37.5|37.42|37.49|37.41|7
1646737260000|2022-03-08 11:01:00|37.47|37.39|37.49|37.41|37.49|37.41|37.46|37.38|12
1646737270000|2022-03-08 11:01:10|37.47|37.39|37.49|37.41|37.5|37.42|37.47|37.39|3
1646737280000|2022-03-08 11:01:20|37.47|37.39|37.49|37.41|37.49|37.41|37.47|37.39|16
1646737290000|2022-03-08 11:01:30|37.47|37.39|37.5|37.42|37.5|37.42|37.47|37.39|4
1646737300000|2022-03-08 11:01:40|37.51|37.43|37.51|37.43|37.51|37.43|37.51|37.43|7
1646737310000|2022-03-08 11:01:50|37.55|37.47|37.56|37.48|37.56|37.48|37.53|37.45|6
1646737320000|2022-03-08 11:02:00|37.54|37.46|37.57|37.49|37.57|37.49|37.53|37.45|8
1646737330000|2022-03-08 11:02:10|||||||||11
1646737340000|2022-03-08 11:02:20|37.58|37.5|37.6|37.52|37.64|37.56|37.58|37.5|0
1646737350000|2022-03-08 11:02:30|37.58|37.5|37.57|37.49|37.58|37.5|37.57|37.49|16
1646737360000|2022-03-08 11:02:40|37.52|37.44|37.53|37.45|37.53|37.45|37.52|37.44|0
1646737370000|2022-03-08 11:02:50|37.48|37.4|37.48|37.4|37.48|37.4|37.45|37.37|23
1646737380000|2022-03-08 11:03:00|37.46|37.38|37.45|37.37|37.48|37.4|37.45|37.37|4
1646737390000|2022-03-08 11:03:10|37.47|37.39|37.47|37.39|37.47|37.39|37.45|37.37|7
1646737400000|2022-03-08 11:03:20|37.45|37.37|37.45|37.37|37.47|37.39|37.44|37.36|3
1646737410000|2022-03-08 11:03:30|37.43|37.35|37.43|37.35|37.43|37.35|37.43|37.35|5
1646737430000|2022-03-08 11:03:50|37.4|37.32|37.41|37.33|37.43|37.35|37.4|37.32|11
1646737440000|2022-03-08 11:04:00|37.4|37.32|37.45|37.37|37.45|37.37|37.38|37.3|2
1646737450000|2022-03-08 11:04:10|37.44|37.36|37.45|37.37|37.45|37.37|37.42|37.34|12
1646737460000|2022-03-08 11:04:20|37.43|37.35|37.43|37.35|37.43|37.35|37.43|37.35|1
1646737480000|2022-03-08 11:04:40|37.44|37.36|37.43|37.35|37.44|37.36|37.43|37.35|0
1646737490000|2022-03-08 11:04:50|37.44|37.36|37.48|37.4|37.48|37.4|37.44|37.36|0
1646737500000|2022-03-08 11:05:00|||||||||1
1646737510000|2022-03-08 11:05:10|37.47|37.39|37.53|37.45|37.53|37.45|37.47|37.39|1
1646737530000|2022-03-08 11:05:30|37.54|37.46|37.58|37.5|37.58|37.5|37.54|37.46|0
1646737540000|2022-03-08 11:05:40|37.59|37.51|37.57|37.49|37.64|37.56|37.57|37.49|1
1646737550000|2022-03-08 11:05:50|37.59|37.51|37.59|37.51|37.59|37.51|37.56|37.48|0
1646737560000|2022-03-08 11:06:00|37.58|37.5|37.59|37.51|37.59|37.51|37.58|37.5|0
1646737570000|2022-03-08 11:06:10|37.63|37.55|37.64|37.56|37.64|37.56|37.63|37.55|0
1646737580000|2022-03-08 11:06:20|37.62|37.54|37.63|37.55|37.63|37.55|37.61|37.53|0
1646737590000|2022-03-08 11:06:30|37.61|37.53|37.53|37.45|37.61|37.53|37.53|37.45|1
1646737600000|2022-03-08 11:06:40|37.56|37.48|37.53|37.45|37.58|37.5|37.53|37.45|1
1646737610000|2022-03-08 11:06:50|37.55|37.47|37.55|37.47|37.55|37.47|37.52|37.44|5
1646737620000|2022-03-08 11:07:00|37.58|37.5|37.57|37.49|37.58|37.5|37.57|37.49|0
1646737630000|2022-03-08 11:07:10|37.58|37.5|37.58|37.5|37.58|37.5|37.58|37.5|0
1646737640000|2022-03-08 11:07:20|37.57|37.49|37.67|37.59|37.68|37.6|37.57|37.49|5
1646737650000|2022-03-08 11:07:30|37.68|37.6|37.71|37.63|37.73|37.65|37.68|37.6|3
1646737660000|2022-03-08 11:07:40|37.69|37.61|37.68|37.6|37.69|37.61|37.68|37.6|0
1646737670000|2022-03-08 11:07:50|37.69|37.61|37.68|37.6|37.71|37.63|37.68|37.6|2
1646737680000|2022-03-08 11:08:00|||||||||1
1646737710000|2022-03-08 11:08:30|37.7|37.62|37.68|37.6|37.7|37.62|37.68|37.6|0
1646737730000|2022-03-08 11:08:50|37.67|37.59|37.67|37.59|37.68|37.6|37.67|37.59|0
1646737740000|2022-03-08 11:09:00|37.68|37.6|37.75|37.67|37.75|37.67|37.68|37.6|4
1646737750000|2022-03-08 11:09:10|37.76|37.68|37.78|37.7|37.78|37.7|37.75|37.67|52
1646737760000|2022-03-08 11:09:20|37.8|37.72|37.78|37.7|37.81|37.73|37.78|37.7|2
1646737770000|2022-03-08 11:09:30|37.73|37.65|37.73|37.65|37.76|37.68|37.73|37.65|0
1646737780000|2022-03-08 11:09:40|37.72|37.64|37.72|37.64|37.73|37.65|37.72|37.64|0
1646737790000|2022-03-08 11:09:50|37.68|37.6|37.68|37.6|37.7|37.62|37.67|37.59|4
1646737800000|2022-03-08 11:10:00|37.67|37.59|37.67|37.59|37.68|37.6|37.67|37.59|0
1646737810000|2022-03-08 11:10:10|37.63|37.55|37.58|37.5|37.63|37.55|37.57|37.49|6
1646737820000|2022-03-08 11:10:20|37.59|37.51|37.59|37.51|37.59|37.51|37.59|37.51|0
1646737840000|2022-03-08 11:10:40|37.57|37.49|37.5|37.42|37.57|37.49|37.5|37.42|1
1646737850000|2022-03-08 11:10:50|37.51|37.43|37.51|37.43|37.51|37.43|37.51|37.43|0
1646737860000|2022-03-08 11:11:00|37.5|37.42|37.5|37.42|37.51|37.43|37.5|37.42|0
1646737870000|2022-03-08 11:11:10|37.52|37.44|37.52|37.44|37.52|37.44|37.52|37.44|19
1646737880000|2022-03-08 11:11:20|37.51|37.43|37.51|37.43|37.52|37.44|37.51|37.43|0
1646737890000|2022-03-08 11:11:30|37.49|37.41|37.46|37.38|37.49|37.41|37.46|37.38|50
1646737900000|2022-03-08 11:11:40|37.48|37.4|37.46|37.38|37.48|37.4|37.46|37.38|1
1646737910000|2022-03-08 11:11:50|37.48|37.4|37.46|37.38|37.48|37.4|37.46|37.38|0
1646737920000|2022-03-08 11:12:00|37.48|37.4|37.5|37.42|37.5|37.42|37.45|37.37|4
1646737930000|2022-03-08 11:12:10|37.47|37.39|37.5|37.42|37.5|37.42|37.47|37.39|0
1646737940000|2022-03-08 11:12:20|37.51|37.43|37.51|37.43|37.51|37.43|37.5|37.42|6
1646737950000|2022-03-08 11:12:30|37.5|37.42|37.51|37.43|37.51|37.43|37.5|37.42|0
1646737960000|2022-03-08 11:12:40|37.54|37.46|37.52|37.44|37.54|37.46|37.52|37.44|6
1646737970000|2022-03-08 11:12:50|||||||||4
1646737980000|2022-03-08 11:13:00|37.51|37.43|37.49|37.41|37.51|37.43|37.47|37.39|0
1646737990000|2022-03-08 11:13:10|37.47|37.39|37.47|37.39|37.47|37.39|37.47|37.39|0
1646738000000|2022-03-08 11:13:20|37.46|37.38|37.47|37.39|37.47|37.39|37.46|37.38|3
1646738010000|2022-03-08 11:13:30|37.49|37.41|37.52|37.44|37.52|37.44|37.49|37.41|1
1646738020000|2022-03-08 11:13:40|37.5|37.42|37.52|37.44|37.52|37.44|37.49|37.41|0
1646738030000|2022-03-08 11:13:50|37.51|37.43|37.51|37.43|37.51|37.43|37.51|37.43|0
1646738040000|2022-03-08 11:14:00|37.49|37.41|37.47|37.39|37.49|37.41|37.47|37.39|4
1646738050000|2022-03-08 11:14:10|37.49|37.41|37.49|37.41|37.49|37.41|37.49|37.41|0
1646738060000|2022-03-08 11:14:20|37.47|37.39|37.45|37.37|37.47|37.39|37.45|37.37|0
1646738070000|2022-03-08 11:14:30|37.44|37.36|37.43|37.35|37.45|37.37|37.4|37.32|0
1646738080000|2022-03-08 11:14:40|37.45|37.37|37.46|37.38|37.48|37.4|37.45|37.37|3
1646738090000|2022-03-08 11:14:50|37.45|37.37|37.46|37.38|37.46|37.38|37.45|37.37|0
1646738100000|2022-03-08 11:15:00|37.45|37.37|37.46|37.38|37.46|37.38|37.45|37.37|0
1646738110000|2022-03-08 11:15:10|37.48|37.4|37.51|37.43|37.51|37.43|37.48|37.4|4
1646738120000|2022-03-08 11:15:20|37.52|37.44|37.53|37.45|37.57|37.49|37.52|37.44|5
1646738130000|2022-03-08 11:15:30|37.54|37.46|37.54|37.46|37.54|37.46|37.54|37.46|2
1646738140000|2022-03-08 11:15:40|37.53|37.45|37.54|37.46|37.54|37.46|37.53|37.45|1
1646738150000|2022-03-08 11:15:50|37.59|37.51|37.55|37.47|37.59|37.51|37.55|37.47|7
1646738160000|2022-03-08 11:16:00|37.54|37.46|37.55|37.47|37.55|37.47|37.54|37.46|0
1646738170000|2022-03-08 11:16:10|37.54|37.46|37.52|37.44|37.55|37.47|37.5|37.42|0
1646738180000|2022-03-08 11:16:20|37.55|37.47|37.55|37.47|37.55|37.47|37.54|37.46|0
1646738190000|2022-03-08 11:16:30|37.54|37.46|37.55|37.47|37.55|37.47|37.54|37.46|0
1646738200000|2022-03-08 11:16:40|37.54|37.46|37.55|37.47|37.55|37.47|37.54|37.46|0
1646738220000|2022-03-08 11:17:00|37.56|37.48|37.56|37.48|37.56|37.48|37.56|37.48|10
1646738230000|2022-03-08 11:17:10|37.55|37.47|37.56|37.48|37.56|37.48|37.55|37.47|1
1646738240000|2022-03-08 11:17:20|37.55|37.47|37.56|37.48|37.56|37.48|37.55|37.47|0
1646738250000|2022-03-08 11:17:30|37.55|37.47|37.51|37.43|37.55|37.47|37.5|37.42|1
1646738260000|2022-03-08 11:17:40|37.5|37.42|37.5|37.42|37.5|37.42|37.5|37.42|0
1646738290000|2022-03-08 11:18:10|37.49|37.41|37.52|37.44|37.52|37.44|37.49|37.41|3
1646738300000|2022-03-08 11:18:20|37.53|37.45|37.55|37.47|37.56|37.48|37.52|37.44|3
1646738310000|2022-03-08 11:18:30|37.54|37.46|37.5|37.42|37.54|37.46|37.5|37.42|0
1646738320000|2022-03-08 11:18:40|37.52|37.44|37.54|37.46|37.54|37.46|37.52|37.44|1
1646738330000|2022-03-08 11:18:50|37.55|37.47|37.55|37.47|37.55|37.47|37.52|37.44|0
1646738340000|2022-03-08 11:19:00|37.54|37.46|37.55|37.47|37.57|37.49|37.54|37.46|2
1646738360000|2022-03-08 11:19:20|37.56|37.48|37.55|37.47|37.56|37.48|37.55|37.47|17
1646738370000|2022-03-08 11:19:30|37.54|37.46|37.52|37.44|37.54|37.46|37.49|37.41|4
1646738380000|2022-03-08 11:19:40|37.54|37.46|37.5|37.42|37.55|37.47|37.5|37.42|1
1646738390000|2022-03-08 11:19:50|37.52|37.44|37.52|37.44|37.55|37.47|37.52|37.44|1
1646738400000|2022-03-08 11:20:00|37.5|37.42|37.49|37.41|37.5|37.42|37.49|37.41|0
1646738410000|2022-03-08 11:20:10|37.5|37.42|37.49|37.41|37.52|37.44|37.49|37.41|0
1646738430000|2022-03-08 11:20:30|37.51|37.43|37.54|37.46|37.54|37.46|37.49|37.41|1
1646738440000|2022-03-08 11:20:40|37.53|37.45|37.54|37.46|37.54|37.46|37.53|37.45|0
1646738460000|2022-03-08 11:21:00|37.55|37.47|37.55|37.47|37.55|37.47|37.54|37.46|6
1646738470000|2022-03-08 11:21:10|37.54|37.46|37.55|37.47|37.55|37.47|37.54|37.46|3
1646738480000|2022-03-08 11:21:20|37.54|37.46|37.54|37.46|37.55|37.47|37.54|37.46|0
1646738490000|2022-03-08 11:21:30|37.55|37.47|37.56|37.48|37.56|37.48|37.55|37.47|1
1646738500000|2022-03-08 11:21:40|37.55|37.47|37.55|37.47|37.56|37.48|37.55|37.47|0
1646738510000|2022-03-08 11:21:50|37.53|37.45|37.5|37.42|37.53|37.45|37.47|37.39|1
1646738520000|2022-03-08 11:22:00|37.53|37.45|37.5|37.42|37.53|37.45|37.5|37.42|0
1646738530000|2022-03-08 11:22:10|37.49|37.41|37.49|37.41|37.49|37.41|37.49|37.41|0
1646738540000|2022-03-08 11:22:20|37.5|37.42|37.49|37.41|37.5|37.42|37.49|37.41|1
1646738550000|2022-03-08 11:22:30|37.52|37.44|37.52|37.44|37.52|37.44|37.49|37.41|0
1646738560000|2022-03-08 11:22:40|37.5|37.42|37.49|37.41|37.5|37.42|37.49|37.41|0
1646738570000|2022-03-08 11:22:50|37.48|37.4|37.48|37.4|37.48|37.4|37.48|37.4|0
1646738580000|2022-03-08 11:23:00|37.49|37.41|37.49|37.41|37.49|37.41|37.49|37.41|1
1646738600000|2022-03-08 11:23:20|37.51|37.43|37.54|37.46|37.54|37.46|37.51|37.43|1
1646738610000|2022-03-08 11:23:30|37.53|37.45|37.53|37.45|37.53|37.45|37.53|37.45|0
1646738620000|2022-03-08 11:23:40|37.51|37.43|37.49|37.41|37.51|37.43|37.49|37.41|5
1646738630000|2022-03-08 11:23:50|37.48|37.4|37.45|37.37|37.49|37.41|37.43|37.35|1
1646738640000|2022-03-08 11:24:00|37.43|37.35|37.43|37.35|37.45|37.37|37.43|37.35|0
1646738650000|2022-03-08 11:24:10|37.42|37.34|37.42|37.34|37.43|37.35|37.42|37.34|0
1646738660000|2022-03-08 11:24:20|37.41|37.33|37.42|37.34|37.42|37.34|37.39|37.31|3
1646738670000|2022-03-08 11:24:30|37.44|37.36|37.42|37.34|37.44|37.36|37.42|37.34|0
1646738680000|2022-03-08 11:24:40|37.47|37.39|37.45|37.37|37.47|37.39|37.44|37.36|2
1646738690000|2022-03-08 11:24:50|37.47|37.39|37.47|37.39|37.47|37.39|37.46|37.38|0
1646738700000|2022-03-08 11:25:00|37.46|37.38|37.47|37.39|37.47|37.39|37.46|37.38|0
1646738710000|2022-03-08 11:25:10|37.49|37.41|37.49|37.41|37.52|37.44|37.49|37.41|1
1646738720000|2022-03-08 11:25:20|37.52|37.44|37.46|37.38|37.52|37.44|37.46|37.38|0
1646738730000|2022-03-08 11:25:30|37.45|37.37|37.41|37.33|37.46|37.38|37.41|37.33|0
1646738740000|2022-03-08 11:25:40|37.43|37.35|37.46|37.38|37.46|37.38|37.43|37.35|1
1646738750000|2022-03-08 11:25:50|37.45|37.37|37.45|37.37|37.45|37.37|37.45|37.37|6
1646738760000|2022-03-08 11:26:00|37.46|37.38|37.46|37.38|37.46|37.38|37.46|37.38|1
1646738770000|2022-03-08 11:26:10|37.45|37.37|37.45|37.37|37.45|37.37|37.45|37.37|1
1646738790000|2022-03-08 11:26:30|37.44|37.36|37.4|37.32|37.44|37.36|37.4|37.32|0
1646738800000|2022-03-08 11:26:40|37.42|37.34|37.39|37.31|37.42|37.34|37.39|37.31|2
1646738810000|2022-03-08 11:26:50|37.35|37.27|37.39|37.31|37.39|37.31|37.35|37.27|1
1646738820000|2022-03-08 11:27:00|37.38|37.3|37.38|37.3|37.38|37.3|37.34|37.26|0
1646738830000|2022-03-08 11:27:10|37.39|37.31|37.41|37.33|37.41|37.33|37.39|37.31|3
1646738840000|2022-03-08 11:27:20|37.42|37.34|37.39|37.31|37.44|37.36|37.38|37.3|9
1646738850000|2022-03-08 11:27:30|37.41|37.33|37.41|37.33|37.43|37.35|37.41|37.33|0
1646738860000|2022-03-08 11:27:40|37.39|37.31|37.39|37.31|37.39|37.31|37.39|37.31|0
1646738870000|2022-03-08 11:27:50|37.41|37.33|37.41|37.33|37.41|37.33|37.38|37.3|10
1646738880000|2022-03-08 11:28:00|37.4|37.32|37.42|37.34|37.43|37.35|37.4|37.32|3
1646738900000|2022-03-08 11:28:20|37.4|37.32|37.4|37.32|37.4|37.32|37.4|37.32|1
1646738910000|2022-03-08 11:28:30|37.39|37.31|37.42|37.34|37.42|37.34|37.39|37.31|3
1646738920000|2022-03-08 11:28:40|37.41|37.33|37.42|37.34|37.42|37.34|37.39|37.31|0
1646738930000|2022-03-08 11:28:50|37.41|37.33|37.42|37.34|37.44|37.36|37.41|37.33|0
1646738940000|2022-03-08 11:29:00|37.44|37.36|37.47|37.39|37.52|37.44|37.44|37.36|0
1646738950000|2022-03-08 11:29:10|37.46|37.38|37.46|37.38|37.46|37.38|37.42|37.34|2
1646738970000|2022-03-08 11:29:30|37.48|37.4|37.51|37.43|37.51|37.43|37.48|37.4|1
1646739000000|2022-03-08 11:30:00|37.5|37.42|37.33|37.25|37.54|37.46|37.33|37.25|5
1646739020000|2022-03-08 11:30:20|37.31|37.23|37.29|37.21|37.31|37.23|37.29|37.21|0
1646739030000|2022-03-08 11:30:30|37.3|37.22|37.3|37.22|37.34|37.26|37.29|37.21|7
1646739040000|2022-03-08 11:30:40|37.25|37.17|37.26|37.18|37.28|37.2|37.25|37.17|3
1646739050000|2022-03-08 11:30:50|37.28|37.2|37.28|37.2|37.31|37.23|37.26|37.18|2
1646739060000|2022-03-08 11:31:00|37.26|37.18|37.28|37.2|37.28|37.2|37.26|37.18|0
1646739080000|2022-03-08 11:31:20|37.29|37.21|37.29|37.21|37.31|37.23|37.28|37.2|1
1646739090000|2022-03-08 11:31:30|37.3|37.22|37.25|37.17|37.3|37.22|37.25|37.17|3
1646739100000|2022-03-08 11:31:40|37.24|37.16|37.24|37.16|37.24|37.16|37.24|37.16|0
1646739110000|2022-03-08 11:31:50|37.22|37.14|37.22|37.14|37.22|37.14|37.22|37.14|1
1646739120000|2022-03-08 11:32:00|37.2|37.12|37.3|37.22|37.3|37.22|37.2|37.12|2
1646739130000|2022-03-08 11:32:10|37.28|37.2|37.25|37.17|37.28|37.2|37.25|37.17|0
1646739140000|2022-03-08 11:32:20|37.24|37.16|37.24|37.16|37.25|37.17|37.24|37.16|0
1646739150000|2022-03-08 11:32:30|37.25|37.17|37.22|37.14|37.25|37.17|37.2|37.12|1
1646739160000|2022-03-08 11:32:40|37.24|37.16|37.24|37.16|37.25|37.17|37.24|37.16|0
1646739170000|2022-03-08 11:32:50|37.22|37.14|37.24|37.16|37.24|37.16|37.22|37.14|1
1646739180000|2022-03-08 11:33:00|37.22|37.14|37.2|37.12|37.22|37.14|37.19|37.11|6
1646739190000|2022-03-08 11:33:10|37.21|37.13|37.21|37.13|37.21|37.13|37.2|37.12|4
1646739200000|2022-03-08 11:33:20|37.2|37.12|37.21|37.13|37.25|37.17|37.2|37.12|2
1646739210000|2022-03-08 11:33:30|37.2|37.12|37.16|37.08|37.2|37.12|37.16|37.08|0
1646739220000|2022-03-08 11:33:40|37.17|37.09|37.16|37.08|37.17|37.09|37.16|37.08|0
1646739230000|2022-03-08 11:33:50|37.15|37.07|37.11|37.03|37.15|37.07|37.11|37.03|4
1646739240000|2022-03-08 11:34:00|37.13|37.05|37.15|37.07|37.15|37.07|37.13|37.05|1
1646739250000|2022-03-08 11:34:10|37.14|37.06|37.14|37.06|37.14|37.06|37.14|37.06|0
1646739260000|2022-03-08 11:34:20|37.15|37.07|37.19|37.11|37.2|37.12|37.15|37.07|4
1646739270000|2022-03-08 11:34:30|37.2|37.12|37.15|37.07|37.2|37.12|37.15|37.07|0
1646739280000|2022-03-08 11:34:40|37.17|37.09|37.2|37.12|37.2|37.12|37.17|37.09|3
1646739290000|2022-03-08 11:34:50|37.19|37.11|37.2|37.12|37.2|37.12|37.19|37.11|0
1646739300000|2022-03-08 11:35:00|37.19|37.11|37.2|37.12|37.2|37.12|37.19|37.11|0
1646739310000|2022-03-08 11:35:10|37.21|37.13|37.22|37.14|37.22|37.14|37.21|37.13|6
1646739320000|2022-03-08 11:35:20|37.21|37.13|37.21|37.13|37.21|37.13|37.21|37.13|0
1646739330000|2022-03-08 11:35:30|37.22|37.14|37.21|37.13|37.22|37.14|37.21|37.13|1
1646739340000|2022-03-08 11:35:40|37.22|37.14|37.21|37.13|37.22|37.14|37.21|37.13|0
1646739350000|2022-03-08 11:35:50|37.22|37.14|37.22|37.14|37.22|37.14|37.22|37.14|0
1646739360000|2022-03-08 11:36:00|37.21|37.13|37.21|37.13|37.21|37.13|37.21|37.13|0
1646739370000|2022-03-08 11:36:10|37.2|37.12|37.21|37.13|37.21|37.13|37.2|37.12|3
1646739380000|2022-03-08 11:36:20|37.23|37.15|37.22|37.14|37.23|37.15|37.22|37.14|6
1646739390000|2022-03-08 11:36:30|37.23|37.15|37.23|37.15|37.23|37.15|37.23|37.15|6
1646739400000|2022-03-08 11:36:40|37.22|37.14|37.22|37.14|37.22|37.14|37.22|37.14|0
1646739410000|2022-03-08 11:36:50|37.23|37.15|37.23|37.15|37.23|37.15|37.23|37.15|2
1646739420000|2022-03-08 11:37:00|37.22|37.14|37.23|37.15|37.23|37.15|37.22|37.14|3
1646739430000|2022-03-08 11:37:10|37.22|37.14|37.22|37.14|37.22|37.14|37.22|37.14|1
1646739440000|2022-03-08 11:37:20|37.23|37.15|37.23|37.15|37.23|37.15|37.23|37.15|0
1646739450000|2022-03-08 11:37:30|||||||||1
1646739470000|2022-03-08 11:37:50|37.24|37.16|37.24|37.16|37.24|37.16|37.24|37.16|6
1646739490000|2022-03-08 11:38:10|37.23|37.15|37.24|37.16|37.24|37.16|37.23|37.15|0
1646739500000|2022-03-08 11:38:20|37.25|37.17|37.24|37.16|37.25|37.17|37.24|37.16|0
1646739510000|2022-03-08 11:38:30|37.23|37.15|37.24|37.16|37.25|37.17|37.19|37.11|5
1646739520000|2022-03-08 11:38:40|37.25|37.17|37.25|37.17|37.25|37.17|37.25|37.17|0
1646739530000|2022-03-08 11:38:50|||||||||1
1646739540000|2022-03-08 11:39:00|37.24|37.16|37.25|37.17|37.25|37.17|37.24|37.16|0
1646739550000|2022-03-08 11:39:10|37.24|37.16|37.23|37.15|37.28|37.2|37.23|37.15|4
1646739580000|2022-03-08 11:39:40|37.24|37.16|37.23|37.15|37.24|37.16|37.23|37.15|2
1646739590000|2022-03-08 11:39:50|37.22|37.14|37.22|37.14|37.22|37.14|37.22|37.14|3
1646739600000|2022-03-08 11:40:00|37.23|37.15|37.23|37.15|37.23|37.15|37.23|37.15|8
1646739610000|2022-03-08 11:40:10|37.22|37.14|37.22|37.14|37.23|37.15|37.22|37.14|7
1646739620000|2022-03-08 11:40:20|||||||||1
1646739630000|2022-03-08 11:40:30|37.23|37.15|37.23|37.15|37.23|37.15|37.23|37.15|4
1646739640000|2022-03-08 11:40:40|37.24|37.16|37.24|37.16|37.24|37.16|37.24|37.16|0
1646739650000|2022-03-08 11:40:50|||||||||10
1646739660000|2022-03-08 11:41:00|37.23|37.15|37.24|37.16|37.28|37.2|37.23|37.15|3
1646739670000|2022-03-08 11:41:10|37.23|37.15|37.24|37.16|37.24|37.16|37.23|37.15|0
1646739680000|2022-03-08 11:41:20|37.25|37.17|37.23|37.15|37.25|37.17|37.23|37.15|5
1646739690000|2022-03-08 11:41:30|37.24|37.16|37.24|37.16|37.24|37.16|37.24|37.16|0
1646739700000|2022-03-08 11:41:40|37.23|37.15|37.25|37.17|37.29|37.21|37.23|37.15|4
1646739710000|2022-03-08 11:41:50|||||||||7
1646739720000|2022-03-08 11:42:00|37.26|37.18|37.27|37.19|37.27|37.19|37.26|37.18|5
1646739730000|2022-03-08 11:42:10|||||||||3
1646739740000|2022-03-08 11:42:20|37.26|37.18|37.27|37.19|37.27|37.19|37.26|37.18|2
1646739760000|2022-03-08 11:42:40|37.26|37.18|37.26|37.18|37.27|37.19|37.25|37.17|4
1646739780000|2022-03-08 11:43:00|37.27|37.19|37.26|37.18|37.27|37.19|37.26|37.18|1
1646739800000|2022-03-08 11:43:20|37.25|37.17|37.26|37.18|37.26|37.18|37.25|37.17|1
1646739810000|2022-03-08 11:43:30|37.25|37.17|37.26|37.18|37.26|37.18|37.25|37.17|0
1646739820000|2022-03-08 11:43:40|37.25|37.17|37.25|37.17|37.26|37.18|37.25|37.17|0
1646739830000|2022-03-08 11:43:50|37.26|37.18|37.25|37.17|37.26|37.18|37.25|37.17|6
1646739840000|2022-03-08 11:44:00|37.26|37.18|37.25|37.17|37.26|37.18|37.25|37.17|6
1646739850000|2022-03-08 11:44:10|37.24|37.16|37.24|37.16|37.25|37.17|37.24|37.16|1
1646739860000|2022-03-08 11:44:20|37.25|37.17|37.25|37.17|37.25|37.17|37.24|37.16|1
1646739870000|2022-03-08 11:44:30|37.24|37.16|37.25|37.17|37.25|37.17|37.24|37.16|0
1646739880000|2022-03-08 11:44:40|37.24|37.16|37.24|37.16|37.25|37.17|37.24|37.16|0
1646739890000|2022-03-08 11:44:50|37.25|37.17|37.24|37.16|37.25|37.17|37.24|37.16|0
1646739900000|2022-03-08 11:45:00|37.25|37.17|37.25|37.17|37.26|37.18|37.25|37.17|0
1646739910000|2022-03-08 11:45:10|37.24|37.16|37.24|37.16|37.25|37.17|37.24|37.16|0
1646739920000|2022-03-08 11:45:20|37.25|37.17|37.25|37.17|37.25|37.17|37.24|37.16|0
1646739930000|2022-03-08 11:45:30|37.24|37.16|37.25|37.17|37.25|37.17|37.24|37.16|0
1646739950000|2022-03-08 11:45:50|37.26|37.18|37.26|37.18|37.26|37.18|37.26|37.18|5
1646739960000|2022-03-08 11:46:00|37.25|37.17|37.26|37.18|37.26|37.18|37.25|37.17|0
1646739970000|2022-03-08 11:46:10|37.25|37.17|37.28|37.2|37.28|37.2|37.25|37.17|3
1646739980000|2022-03-08 11:46:20|37.26|37.18|37.3|37.22|37.3|37.22|37.25|37.17|0
1646739990000|2022-03-08 11:46:30|37.31|37.23|37.31|37.23|37.31|37.23|37.31|37.23|1
1646740000000|2022-03-08 11:46:40|37.33|37.25|37.31|37.23|37.33|37.25|37.31|37.23|0
1646740020000|2022-03-08 11:47:00|37.3|37.22|37.3|37.22|37.31|37.23|37.3|37.22|0
1646740030000|2022-03-08 11:47:10|37.28|37.2|37.3|37.22|37.3|37.22|37.28|37.2|0
1646740060000|2022-03-08 11:47:40|37.32|37.24|37.32|37.24|37.32|37.24|37.32|37.24|3
1646740070000|2022-03-08 11:47:50|37.33|37.25|37.32|37.24|37.33|37.25|37.3|37.22|0
1646740080000|2022-03-08 11:48:00|37.3|37.22|37.3|37.22|37.32|37.24|37.3|37.22|0
1646740090000|2022-03-08 11:48:10|37.32|37.24|37.28|37.2|37.32|37.24|37.28|37.2|3
1646740100000|2022-03-08 11:48:20|37.27|37.19|37.27|37.19|37.27|37.19|37.22|37.14|5
1646740110000|2022-03-08 11:48:30|37.28|37.2|37.27|37.19|37.28|37.2|37.27|37.19|0
1646740120000|2022-03-08 11:48:40|37.28|37.2|37.27|37.19|37.28|37.2|37.27|37.19|0
1646740130000|2022-03-08 11:48:50|37.28|37.2|37.3|37.22|37.3|37.22|37.28|37.2|1
1646740140000|2022-03-08 11:49:00|37.28|37.2|37.27|37.19|37.28|37.2|37.27|37.19|0
1646740150000|2022-03-08 11:49:10|37.28|37.2|37.32|37.24|37.32|37.24|37.28|37.2|0
1646740160000|2022-03-08 11:49:20|37.3|37.22|37.32|37.24|37.32|37.24|37.3|37.22|0
1646740170000|2022-03-08 11:49:30|37.29|37.21|37.29|37.21|37.3|37.22|37.27|37.19|2
1646740190000|2022-03-08 11:49:50|37.32|37.24|37.33|37.25|37.33|37.25|37.32|37.24|0
1646740200000|2022-03-08 11:50:00|37.32|37.24|37.32|37.24|37.32|37.24|37.32|37.24|0
1646740210000|2022-03-08 11:50:10|37.33|37.25|37.36|37.28|37.37|37.29|37.32|37.24|1
1646740220000|2022-03-08 11:50:20|37.37|37.29|37.36|37.28|37.37|37.29|37.34|37.26|0
1646740230000|2022-03-08 11:50:30|37.34|37.26|37.32|37.24|37.34|37.26|37.32|37.24|1
1646740240000|2022-03-08 11:50:40|37.34|37.26|37.37|37.29|37.37|37.29|37.34|37.26|0
1646740250000|2022-03-08 11:50:50|37.34|37.26|37.37|37.29|37.37|37.29|37.34|37.26|3
1646740260000|2022-03-08 11:51:00|37.36|37.28|37.34|37.26|37.36|37.28|37.34|37.26|0
1646740270000|2022-03-08 11:51:10|37.36|37.28|37.34|37.26|37.37|37.29|37.34|37.26|0
1646740280000|2022-03-08 11:51:20|37.36|37.28|37.31|37.23|37.36|37.28|37.31|37.23|6
1646740290000|2022-03-08 11:51:30|37.28|37.2|37.31|37.23|37.31|37.23|37.28|37.2|3
1646740300000|2022-03-08 11:51:40|37.3|37.22|37.28|37.2|37.3|37.22|37.28|37.2|0
1646740310000|2022-03-08 11:51:50|37.3|37.22|37.31|37.23|37.31|37.23|37.3|37.22|0
1646740320000|2022-03-08 11:52:00|37.34|37.26|37.33|37.25|37.34|37.26|37.33|37.25|6
1646740330000|2022-03-08 11:52:10|37.31|37.23|37.39|37.31|37.42|37.34|37.31|37.23|4
1646740340000|2022-03-08 11:52:20|37.4|37.32|37.37|37.29|37.42|37.34|37.37|37.29|1
1646740350000|2022-03-08 11:52:30|37.4|37.32|37.4|37.32|37.42|37.34|37.4|37.32|0
1646740360000|2022-03-08 11:52:40|37.37|37.29|37.37|37.29|37.37|37.29|37.37|37.29|1
1646740370000|2022-03-08 11:52:50|37.34|37.26|37.34|37.26|37.37|37.29|37.34|37.26|0
1646740380000|2022-03-08 11:53:00|37.32|37.24|37.34|37.26|37.37|37.29|37.32|37.24|0
1646740390000|2022-03-08 11:53:10|37.36|37.28|37.37|37.29|37.37|37.29|37.36|37.28|0
1646740400000|2022-03-08 11:53:20|37.36|37.28|37.34|37.26|37.36|37.28|37.34|37.26|0
1646740410000|2022-03-08 11:53:30|37.36|37.28|37.36|37.28|37.36|37.28|37.36|37.28|0
1646740420000|2022-03-08 11:53:40|37.37|37.29|37.34|37.26|37.37|37.29|37.31|37.23|0
1646740430000|2022-03-08 11:53:50|37.36|37.28|37.33|37.25|37.36|37.28|37.31|37.23|0
1646740440000|2022-03-08 11:54:00|37.35|37.27|37.35|37.27|37.35|37.27|37.35|37.27|0
1646740470000|2022-03-08 11:54:30|37.31|37.23|37.26|37.18|37.31|37.23|37.26|37.18|4
1646740480000|2022-03-08 11:54:40|||||||||3
1646740490000|2022-03-08 11:54:50|37.27|37.19|37.24|37.16|37.27|37.19|37.24|37.16|0
1646740500000|2022-03-08 11:55:00|37.22|37.14|37.24|37.16|37.24|37.16|37.22|37.14|0
1646740510000|2022-03-08 11:55:10|37.23|37.15|37.26|37.18|37.26|37.18|37.23|37.15|10
1646740520000|2022-03-08 11:55:20|37.25|37.17|37.2|37.12|37.25|37.17|37.2|37.12|12
1646740530000|2022-03-08 11:55:30|37.19|37.11|37.22|37.14|37.22|37.14|37.19|37.11|1
1646740540000|2022-03-08 11:55:40|37.2|37.12|37.2|37.12|37.25|37.17|37.2|37.12|0
1646740550000|2022-03-08 11:55:50|37.19|37.11|37.2|37.12|37.22|37.14|37.19|37.11|0
1646740560000|2022-03-08 11:56:00|37.22|37.14|37.2|37.12|37.25|37.17|37.2|37.12|0
1646740570000|2022-03-08 11:56:10|37.22|37.14|37.2|37.12|37.24|37.16|37.2|37.12|0
1646740580000|2022-03-08 11:56:20|37.19|37.11|37.19|37.11|37.2|37.12|37.19|37.11|4
1646740590000|2022-03-08 11:56:30|37.2|37.12|37.19|37.11|37.2|37.12|37.19|37.11|1
1646740600000|2022-03-08 11:56:40|37.18|37.1|37.18|37.1|37.19|37.11|37.18|37.1|0
1646740610000|2022-03-08 11:56:50|37.19|37.11|37.03|36.95|37.19|37.11|37.02|36.94|17
1646740620000|2022-03-08 11:57:00|37.02|36.94|37.03|36.95|37.03|36.95|37.02|36.94|2
1646740630000|2022-03-08 11:57:10|37.05|36.97|37.06|36.98|37.08|37|37.03|36.95|6
1646740640000|2022-03-08 11:57:20|37.04|36.96|37.03|36.95|37.04|36.96|37.03|36.95|2
1646740650000|2022-03-08 11:57:30|36.99|36.91|36.99|36.91|37.01|36.93|36.99|36.91|0
1646740660000|2022-03-08 11:57:40|37.01|36.93|36.99|36.91|37.01|36.93|36.99|36.91|0
1646740670000|2022-03-08 11:57:50|||||||||1
1646740680000|2022-03-08 11:58:00|37.01|36.93|36.99|36.91|37.01|36.93|36.99|36.91|1
1646740700000|2022-03-08 11:58:20|37.03|36.95|37.03|36.95|37.03|36.95|37.03|36.95|3
1646740710000|2022-03-08 11:58:30|37.04|36.96|37.04|36.96|37.06|36.98|37.03|36.95|4
1646740720000|2022-03-08 11:58:40|37.06|36.98|37.03|36.95|37.06|36.98|37.03|36.95|1
1646740740000|2022-03-08 11:59:00|37.04|36.96|37.04|36.96|37.06|36.98|37.04|36.96|1
1646740750000|2022-03-08 11:59:10|37.03|36.95|37.03|36.95|37.03|36.95|37.03|36.95|0
1646740760000|2022-03-08 11:59:20|37.05|36.97|37.06|36.98|37.06|36.98|37.05|36.97|2
1646740770000|2022-03-08 11:59:30|37.05|36.97|37.08|37|37.08|37|37.05|36.97|0
1646740790000|2022-03-08 11:59:50|37.07|36.99|37.05|36.97|37.07|36.99|37.03|36.95|2
1646740800000|2022-03-08 12:00:00|37.08|37|37.05|36.97|37.08|37|37.05|36.97|2
1646740810000|2022-03-08 12:00:10|37.08|37|37.03|36.95|37.08|37|37.03|36.95|1
1646740820000|2022-03-08 12:00:20|37.02|36.94|37.09|37.01|37.12|37.04|37|36.92|102
1646740830000|2022-03-08 12:00:30|37.1|37.02|37.12|37.04|37.12|37.04|37.07|36.99|0
1646740840000|2022-03-08 12:00:40|37.13|37.05|37.12|37.04|37.13|37.05|37.12|37.04|1
1646740850000|2022-03-08 12:00:50|37.08|37|37.07|36.99|37.08|37|37.07|36.99|2
1646740860000|2022-03-08 12:01:00|37.1|37.02|37.07|36.99|37.1|37.02|37.07|36.99|3
1646740870000|2022-03-08 12:01:10|37.06|36.98|37.04|36.96|37.06|36.98|37.02|36.94|0
1646740880000|2022-03-08 12:01:20|37.01|36.93|37.04|36.96|37.04|36.96|37.01|36.93|3
1646740890000|2022-03-08 12:01:30|37.02|36.94|37.02|36.94|37.04|36.96|37.01|36.93|0
1646740900000|2022-03-08 12:01:40|37.04|36.96|37.07|36.99|37.07|36.99|37.04|36.96|18
1646740910000|2022-03-08 12:01:50|37.09|37.01|37.03|36.95|37.09|37.01|37.03|36.95|1
1646740920000|2022-03-08 12:02:00|37.01|36.93|37.05|36.97|37.05|36.97|37.01|36.93|0
1646740930000|2022-03-08 12:02:10|37.07|36.99|37.05|36.97|37.07|36.99|37.05|36.97|16
1646740950000|2022-03-08 12:02:30|37.1|37.02|37.07|36.99|37.1|37.02|37.07|36.99|13
1646740960000|2022-03-08 12:02:40|37.08|37|37.05|36.97|37.1|37.02|37.05|36.97|2
1646740980000|2022-03-08 12:03:00|37.09|37.01|37.09|37.01|37.09|37.01|37.07|36.99|0
1646740990000|2022-03-08 12:03:10|37.07|36.99|37.07|36.99|37.09|37.01|37.07|36.99|0
1646741000000|2022-03-08 12:03:20|37.05|36.97|37.07|36.99|37.07|36.99|37.05|36.97|0
1646741010000|2022-03-08 12:03:30|37.09|37.01|37.1|37.02|37.1|37.02|37.09|37.01|1
1646741020000|2022-03-08 12:03:40|37.07|36.99|37.07|36.99|37.09|37.01|37.07|36.99|1
1646741030000|2022-03-08 12:03:50|37.05|36.97|37.04|36.96|37.05|36.97|37.04|36.96|0
1646741040000|2022-03-08 12:04:00|37.05|36.97|37.04|36.96|37.05|36.97|37.04|36.96|2
1646741050000|2022-03-08 12:04:10|37.08|37|37.04|36.96|37.08|37|37.04|36.96|0
1646741060000|2022-03-08 12:04:20|37.08|37|37.08|37|37.08|37|37.08|37|3
1646741080000|2022-03-08 12:04:40|||||||||2
1646741090000|2022-03-08 12:04:50|37.04|36.96|36.97|36.89|37.04|36.96|36.97|36.89|7
1646741100000|2022-03-08 12:05:00|36.99|36.91|36.9|36.82|36.99|36.91|36.9|36.82|13
1646741110000|2022-03-08 12:05:10|36.92|36.84|36.9|36.82|36.93|36.85|36.9|36.82|0
1646741120000|2022-03-08 12:05:20|36.89|36.81|36.9|36.82|36.9|36.82|36.89|36.81|4
1646741130000|2022-03-08 12:05:30|36.92|36.84|36.9|36.82|36.95|36.87|36.9|36.82|5
1646741140000|2022-03-08 12:05:40|36.86|36.78|36.88|36.8|36.9|36.82|36.86|36.78|2
1646741150000|2022-03-08 12:05:50|36.9|36.82|36.82|36.74|36.9|36.82|36.81|36.73|12
1646741180000|2022-03-08 12:06:20|36.86|36.78|36.84|36.76|36.88|36.8|36.84|36.76|5
1646741190000|2022-03-08 12:06:30|36.82|36.74|36.82|36.74|36.84|36.76|36.82|36.74|0
1646741210000|2022-03-08 12:06:50|36.84|36.76|36.86|36.78|36.87|36.79|36.84|36.76|0
1646741220000|2022-03-08 12:07:00|36.82|36.74|36.86|36.78|36.87|36.79|36.82|36.74|5
1646741230000|2022-03-08 12:07:10|36.84|36.76|36.85|36.77|36.87|36.79|36.84|36.76|0
1646741240000|2022-03-08 12:07:20|36.84|36.76|36.82|36.74|36.84|36.76|36.82|36.74|0
1646741250000|2022-03-08 12:07:30|36.81|36.73|36.82|36.74|36.82|36.74|36.81|36.73|46
1646741260000|2022-03-08 12:07:40|36.81|36.73|36.82|36.74|36.82|36.74|36.81|36.73|3
1646741270000|2022-03-08 12:07:50|36.81|36.73|36.8|36.72|36.81|36.73|36.78|36.7|26
1646741280000|2022-03-08 12:08:00|36.78|36.7|36.8|36.72|36.8|36.72|36.78|36.7|0
1646741290000|2022-03-08 12:08:10|36.78|36.7|36.8|36.72|36.8|36.72|36.78|36.7|1
1646741300000|2022-03-08 12:08:20|36.81|36.73|36.81|36.73|36.81|36.73|36.81|36.73|5
1646741310000|2022-03-08 12:08:30|36.84|36.76|36.84|36.76|36.86|36.78|36.84|36.76|13
1646741320000|2022-03-08 12:08:40|36.81|36.73|36.7|36.62|36.81|36.73|36.68|36.6|7
1646741330000|2022-03-08 12:08:50|36.71|36.63|36.68|36.6|36.71|36.63|36.68|36.6|2
1646741340000|2022-03-08 12:09:00|36.71|36.63|36.7|36.62|36.71|36.63|36.68|36.6|1
1646741350000|2022-03-08 12:09:10|36.68|36.6|36.68|36.6|36.7|36.62|36.68|36.6|4
1646741360000|2022-03-08 12:09:20|36.7|36.62|36.68|36.6|36.7|36.62|36.68|36.6|0
1646741370000|2022-03-08 12:09:30|36.69|36.61|36.66|36.58|36.69|36.61|36.66|36.58|8
1646741380000|2022-03-08 12:09:40|36.67|36.59|36.66|36.58|36.67|36.59|36.66|36.58|6
1646741390000|2022-03-08 12:09:50|36.65|36.57|36.62|36.54|36.66|36.58|36.61|36.53|8
1646741400000|2022-03-08 12:10:00|36.61|36.53|36.51|36.43|36.61|36.53|36.51|36.43|19
1646741410000|2022-03-08 12:10:10|36.52|36.44|36.51|36.43|36.52|36.44|36.51|36.43|3
1646741420000|2022-03-08 12:10:20|36.52|36.44|36.51|36.43|36.52|36.44|36.49|36.41|1
1646741430000|2022-03-08 12:10:30|36.49|36.41|36.46|36.38|36.49|36.41|36.46|36.38|3
1646741440000|2022-03-08 12:10:40|||||||||15
1646741450000|2022-03-08 12:10:50|||||||||2
1646741460000|2022-03-08 12:11:00|36.43|36.35|36.43|36.35|36.45|36.37|36.41|36.33|4
1646741470000|2022-03-08 12:11:10|36.42|36.34|36.44|36.36|36.44|36.36|36.4|36.32|0
1646741480000|2022-03-08 12:11:20|36.42|36.34|36.43|36.35|36.44|36.36|36.4|36.32|6
1646741490000|2022-03-08 12:11:30|36.42|36.34|36.42|36.34|36.44|36.36|36.42|36.34|8
1646741500000|2022-03-08 12:11:40|36.41|36.33|36.42|36.34|36.42|36.34|36.41|36.33|2
1646741510000|2022-03-08 12:11:50|36.41|36.33|36.41|36.33|36.42|36.34|36.41|36.33|4
1646741520000|2022-03-08 12:12:00|36.42|36.34|36.42|36.34|36.42|36.34|36.41|36.33|24
1646741530000|2022-03-08 12:12:10|36.41|36.33|36.42|36.34|36.42|36.34|36.41|36.33|16
1646741540000|2022-03-08 12:12:20|36.41|36.33|36.41|36.33|36.42|36.34|36.41|36.33|5
1646741550000|2022-03-08 12:12:30|36.42|36.34|36.51|36.43|36.54|36.46|36.42|36.34|15
1646741560000|2022-03-08 12:12:40|36.5|36.42|36.52|36.44|36.52|36.44|36.48|36.4|1
1646741570000|2022-03-08 12:12:50|36.51|36.43|36.52|36.44|36.52|36.44|36.51|36.43|1
1646741580000|2022-03-08 12:13:00|36.57|36.49|36.52|36.44|36.58|36.5|36.52|36.44|6
1646741590000|2022-03-08 12:13:10|36.51|36.43|36.44|36.36|36.52|36.44|36.44|36.36|7
1646741600000|2022-03-08 12:13:20|36.46|36.38|36.44|36.36|36.47|36.39|36.41|36.33|1
1646741610000|2022-03-08 12:13:30|36.43|36.35|36.4|36.32|36.43|36.35|36.4|36.32|0
1646741620000|2022-03-08 12:13:40|36.41|36.33|36.41|36.33|36.41|36.33|36.41|36.33|2
1646741630000|2022-03-08 12:13:50|36.4|36.32|36.41|36.33|36.41|36.33|36.4|36.32|2
1646741640000|2022-03-08 12:14:00|36.46|36.38|36.47|36.39|36.47|36.39|36.42|36.34|11
1646741650000|2022-03-08 12:14:10|36.51|36.43|36.51|36.43|36.51|36.43|36.51|36.43|1
1646741660000|2022-03-08 12:14:20|36.52|36.44|36.54|36.46|36.56|36.48|36.52|36.44|7
1646741670000|2022-03-08 12:14:30|36.52|36.44|36.48|36.4|36.52|36.44|36.46|36.38|6
1646741680000|2022-03-08 12:14:40|36.51|36.43|36.46|36.38|36.51|36.43|36.46|36.38|1
1646741690000|2022-03-08 12:14:50|36.45|36.37|36.45|36.37|36.46|36.38|36.45|36.37|2
1646741700000|2022-03-08 12:15:00|36.46|36.38|36.46|36.38|36.46|36.38|36.45|36.37|1
1646741710000|2022-03-08 12:15:10|36.45|36.37|36.45|36.37|36.45|36.37|36.45|36.37|2
1646741720000|2022-03-08 12:15:20|36.44|36.36|36.45|36.37|36.45|36.37|36.44|36.36|2
1646741730000|2022-03-08 12:15:30|36.44|36.36|36.45|36.37|36.45|36.37|36.44|36.36|3
1646741750000|2022-03-08 12:15:50|36.44|36.36|36.45|36.37|36.45|36.37|36.44|36.36|5
1646741760000|2022-03-08 12:16:00|36.44|36.36|36.45|36.37|36.45|36.37|36.44|36.36|1
1646741770000|2022-03-08 12:16:10|36.44|36.36|36.44|36.36|36.45|36.37|36.44|36.36|13
1646741780000|2022-03-08 12:16:20|36.43|36.35|36.43|36.35|36.44|36.36|36.43|36.35|7
1646741790000|2022-03-08 12:16:30|||||||||1
1646741800000|2022-03-08 12:16:40|36.44|36.36|36.44|36.36|36.44|36.36|36.43|36.35|3
1646741810000|2022-03-08 12:16:50|36.43|36.35|36.43|36.35|36.43|36.35|36.43|36.35|0
1646741820000|2022-03-08 12:17:00|36.39|36.31|36.39|36.31|36.39|36.31|36.39|36.31|2
1646741830000|2022-03-08 12:17:10|36.4|36.32|36.45|36.37|36.45|36.37|36.39|36.31|8
1646741840000|2022-03-08 12:17:20|36.44|36.36|36.45|36.37|36.45|36.37|36.44|36.36|0
1646741850000|2022-03-08 12:17:30|36.44|36.36|36.45|36.37|36.45|36.37|36.44|36.36|1
1646741860000|2022-03-08 12:17:40|36.44|36.36|36.39|36.31|36.45|36.37|36.39|36.31|1
1646741870000|2022-03-08 12:17:50|||||||||1
1646741880000|2022-03-08 12:18:00|36.38|36.3|36.39|36.31|36.39|36.31|36.38|36.3|1
1646741890000|2022-03-08 12:18:10|36.41|36.33|36.39|36.31|36.44|36.36|36.39|36.31|5
1646741910000|2022-03-08 12:18:30|36.38|36.3|36.39|36.31|36.39|36.31|36.38|36.3|2
1646741920000|2022-03-08 12:18:40|36.38|36.3|36.38|36.3|36.39|36.31|36.38|36.3|1
1646741930000|2022-03-08 12:18:50|36.39|36.31|36.43|36.35|36.43|36.35|36.39|36.31|2
1646741940000|2022-03-08 12:19:00|||||||||1
1646741950000|2022-03-08 12:19:10|36.46|36.38|36.43|36.35|36.46|36.38|36.43|36.35|6
1646741960000|2022-03-08 12:19:20|36.44|36.36|36.41|36.33|36.44|36.36|36.39|36.31|1
1646741970000|2022-03-08 12:19:30|36.43|36.35|36.39|36.31|36.43|36.35|36.39|36.31|6
1646741980000|2022-03-08 12:19:40|36.37|36.29|36.35|36.27|36.37|36.29|36.35|36.27|0
1646742000000|2022-03-08 12:20:00|36.36|36.28|36.35|36.27|36.36|36.28|36.35|36.27|5
1646742010000|2022-03-08 12:20:10|36.36|36.28|36.34|36.26|36.36|36.28|36.33|36.25|2
1646742020000|2022-03-08 12:20:20|36.33|36.25|36.35|36.27|36.36|36.28|36.32|36.24|6
1646742030000|2022-03-08 12:20:30|36.33|36.25|36.37|36.29|36.37|36.29|36.33|36.25|2
1646742040000|2022-03-08 12:20:40|36.36|36.28|36.32|36.24|36.36|36.28|36.31|36.23|2
1646742050000|2022-03-08 12:20:50|36.31|36.23|36.32|36.24|36.32|36.24|36.31|36.23|2
1646742070000|2022-03-08 12:21:10|36.33|36.25|36.33|36.25|36.33|36.25|36.33|36.25|11
1646742080000|2022-03-08 12:21:20|||||||||3
1646742090000|2022-03-08 12:21:30|36.32|36.24|36.33|36.25|36.33|36.25|36.32|36.24|0
1646742100000|2022-03-08 12:21:40|36.32|36.24|36.33|36.25|36.33|36.25|36.32|36.24|1
1646742110000|2022-03-08 12:21:50|36.29|36.21|36.33|36.25|36.33|36.25|36.29|36.21|0
1646742120000|2022-03-08 12:22:00|36.31|36.23|36.28|36.2|36.31|36.23|36.27|36.19|2
1646742130000|2022-03-08 12:22:10|36.29|36.21|36.28|36.2|36.34|36.26|36.28|36.2|30
1646742140000|2022-03-08 12:22:20|36.26|36.18|36.24|36.16|36.26|36.18|36.24|36.16|2
1646742150000|2022-03-08 12:22:30|36.23|36.15|36.19|36.11|36.23|36.15|36.19|36.11|2
1646742160000|2022-03-08 12:22:40|||||||||2
1646742170000|2022-03-08 12:22:50|36.2|36.12|36.19|36.11|36.21|36.13|36.19|36.11|4
1646742180000|2022-03-08 12:23:00|36.2|36.12|36.2|36.12|36.25|36.17|36.2|36.12|4
1646742190000|2022-03-08 12:23:10|36.22|36.14|36.19|36.11|36.24|36.16|36.19|36.11|2
1646742200000|2022-03-08 12:23:20|36.15|36.07|36.19|36.11|36.19|36.11|36.15|36.07|7
1646742210000|2022-03-08 12:23:30|36.17|36.09|36.17|36.09|36.17|36.09|36.17|36.09|6
1646742220000|2022-03-08 12:23:40|36.15|36.07|36.18|36.1|36.18|36.1|36.14|36.06|3
1646742230000|2022-03-08 12:23:50|36.16|36.08|36.13|36.05|36.16|36.08|36.13|36.05|1
1646742240000|2022-03-08 12:24:00|36.1|36.02|36.1|36.02|36.1|36.02|36.1|36.02|0
1646742250000|2022-03-08 12:24:10|36.11|36.03|36.12|36.04|36.13|36.05|36.11|36.03|8
1646742260000|2022-03-08 12:24:20|36.1|36.02|36.1|36.02|36.1|36.02|36.1|36.02|2
1646742270000|2022-03-08 12:24:30|36.12|36.04|36.18|36.1|36.18|36.1|36.12|36.04|7
1646742280000|2022-03-08 12:24:40|36.15|36.07|36.13|36.05|36.15|36.07|36.13|36.05|1
1646742290000|2022-03-08 12:24:50|36.15|36.07|36.17|36.09|36.18|36.1|36.15|36.07|1
1646742300000|2022-03-08 12:25:00|36.15|36.07|36.17|36.09|36.18|36.1|36.13|36.05|4
1646742310000|2022-03-08 12:25:10|36.13|36.05|36.13|36.05|36.15|36.07|36.13|36.05|2
1646742320000|2022-03-08 12:25:20|36.12|36.04|36.13|36.05|36.13|36.05|36.08|36|2
1646742330000|2022-03-08 12:25:30|36.12|36.04|36.09|36.01|36.12|36.04|36.08|36|2
1646742340000|2022-03-08 12:25:40|36.11|36.03|36.13|36.05|36.13|36.05|36.11|36.03|1
1646742350000|2022-03-08 12:25:50|36.11|36.03|36.13|36.05|36.13|36.05|36.08|36|9
1646742360000|2022-03-08 12:26:00|36.11|36.03|36.18|36.1|36.18|36.1|36.1|36.02|7
1646742380000|2022-03-08 12:26:20|36.14|36.06|36.18|36.1|36.18|36.1|36.14|36.06|2
1646742390000|2022-03-08 12:26:30|36.23|36.15|36.23|36.15|36.23|36.15|36.23|36.15|4
1646742410000|2022-03-08 12:26:50|36.24|36.16|36.26|36.18|36.29|36.21|36.24|36.16|4
1646742420000|2022-03-08 12:27:00|36.28|36.2|36.21|36.13|36.28|36.2|36.21|36.13|2
1646742430000|2022-03-08 12:27:10|36.19|36.11|36.28|36.2|36.28|36.2|36.19|36.11|0
1646742440000|2022-03-08 12:27:20|36.29|36.21|36.29|36.21|36.29|36.21|36.29|36.21|2
1646742450000|2022-03-08 12:27:30|36.31|36.23|36.36|36.28|36.36|36.28|36.29|36.21|1
1646742460000|2022-03-08 12:27:40|36.34|36.26|36.34|36.26|36.36|36.28|36.34|36.26|0
1646742470000|2022-03-08 12:27:50|36.33|36.25|36.34|36.26|36.34|36.26|36.33|36.25|6
1646742480000|2022-03-08 12:28:00|36.3|36.22|36.29|36.21|36.34|36.26|36.29|36.21|0
1646742490000|2022-03-08 12:28:10|36.33|36.25|36.38|36.3|36.38|36.3|36.32|36.24|2
1646742500000|2022-03-08 12:28:20|36.36|36.28|36.33|36.25|36.36|36.28|36.33|36.25|1
1646742510000|2022-03-08 12:28:30|36.31|36.23|36.28|36.2|36.33|36.25|36.28|36.2|1
1646742520000|2022-03-08 12:28:40|36.26|36.18|36.23|36.15|36.26|36.18|36.23|36.15|1
1646742530000|2022-03-08 12:28:50|36.2|36.12|36.23|36.15|36.28|36.2|36.18|36.1|5
1646742540000|2022-03-08 12:29:00|36.24|36.16|36.28|36.2|36.28|36.2|36.23|36.15|2
1646742550000|2022-03-08 12:29:10|36.27|36.19|36.19|36.11|36.28|36.2|36.19|36.11|6
1646742560000|2022-03-08 12:29:20|36.17|36.09|36.19|36.11|36.19|36.11|36.17|36.09|1
1646742570000|2022-03-08 12:29:30|36.17|36.09|36.18|36.1|36.18|36.1|36.14|36.06|1
1646742580000|2022-03-08 12:29:40|36.19|36.11|36.21|36.13|36.23|36.15|36.18|36.1|7
1646742590000|2022-03-08 12:29:50|36.23|36.15|36.27|36.19|36.27|36.19|36.23|36.15|0
1646742600000|2022-03-08 12:30:00|36.22|36.14|36.25|36.17|36.28|36.2|36.22|36.14|2
1646742610000|2022-03-08 12:30:10|36.23|36.15|36.23|36.15|36.28|36.2|36.23|36.15|7
1646742620000|2022-03-08 12:30:20|36.25|36.17|36.26|36.18|36.28|36.2|36.23|36.15|1
1646742630000|2022-03-08 12:30:30|36.23|36.15|36.23|36.15|36.23|36.15|36.23|36.15|0
1646742640000|2022-03-08 12:30:40|36.28|36.2|36.26|36.18|36.28|36.2|36.26|36.18|7
1646742650000|2022-03-08 12:30:50|36.24|36.16|36.29|36.21|36.29|36.21|36.24|36.16|0
1646742660000|2022-03-08 12:31:00|||||||||1
1646742670000|2022-03-08 12:31:10|36.34|36.26|36.4|36.32|36.4|36.32|36.34|36.26|3
1646742680000|2022-03-08 12:31:20|36.38|36.3|36.32|36.24|36.38|36.3|36.32|36.24|9
1646742690000|2022-03-08 12:31:30|36.3|36.22|36.31|36.23|36.34|36.26|36.3|36.22|9
1646742700000|2022-03-08 12:31:40|36.32|36.24|36.33|36.25|36.34|36.26|36.29|36.21|1
1646742720000|2022-03-08 12:32:00|36.34|36.26|36.34|36.26|36.36|36.28|36.34|36.26|13
1646742730000|2022-03-08 12:32:10|36.38|36.3|36.39|36.31|36.39|36.31|36.36|36.28|0
1646742740000|2022-03-08 12:32:20|36.38|36.3|36.34|36.26|36.39|36.31|36.34|36.26|3
1646742750000|2022-03-08 12:32:30|36.33|36.25|36.33|36.25|36.33|36.25|36.33|36.25|1
1646742760000|2022-03-08 12:32:40|36.34|36.26|36.34|36.26|36.34|36.26|36.33|36.25|19
1646742770000|2022-03-08 12:32:50|36.39|36.31|36.39|36.31|36.39|36.31|36.39|36.31|14
1646742780000|2022-03-08 12:33:00|36.38|36.3|36.33|36.25|36.38|36.3|36.32|36.24|10
1646742790000|2022-03-08 12:33:10|||||||||7
1646742800000|2022-03-08 12:33:20|36.31|36.23|36.31|36.23|36.31|36.23|36.31|36.23|1
1646742810000|2022-03-08 12:33:30|36.29|36.21|36.29|36.21|36.29|36.21|36.29|36.21|4
1646742820000|2022-03-08 12:33:40|||||||||1
1646742830000|2022-03-08 12:33:50|36.28|36.2|36.29|36.21|36.29|36.21|36.28|36.2|4
1646742840000|2022-03-08 12:34:00|36.28|36.2|36.32|36.24|36.32|36.24|36.28|36.2|0
1646742850000|2022-03-08 12:34:10|36.31|36.23|36.27|36.19|36.32|36.24|36.27|36.19|1
1646742860000|2022-03-08 12:34:20|36.28|36.2|36.28|36.2|36.28|36.2|36.28|36.2|3
1646742870000|2022-03-08 12:34:30|36.27|36.19|36.28|36.2|36.28|36.2|36.27|36.19|1
1646742880000|2022-03-08 12:34:40|36.32|36.24|36.3|36.22|36.32|36.24|36.3|36.22|1
1646742890000|2022-03-08 12:34:50|36.32|36.24|36.3|36.22|36.32|36.24|36.3|36.22|1
1646742900000|2022-03-08 12:35:00|36.29|36.21|36.32|36.24|36.32|36.24|36.29|36.21|1
1646742910000|2022-03-08 12:35:10|36.34|36.26|36.34|36.26|36.37|36.29|36.34|36.26|0
1646742920000|2022-03-08 12:35:20|36.37|36.29|36.36|36.28|36.37|36.29|36.34|36.26|0
1646742930000|2022-03-08 12:35:30|36.35|36.27|36.32|36.24|36.35|36.27|36.31|36.23|3
1646742940000|2022-03-08 12:35:40|36.31|36.23|36.34|36.26|36.36|36.28|36.31|36.23|1
1646742950000|2022-03-08 12:35:50|36.36|36.28|36.4|36.32|36.42|36.34|36.36|36.28|3
1646742960000|2022-03-08 12:36:00|36.38|36.3|36.37|36.29|36.38|36.3|36.34|36.26|2
1646742970000|2022-03-08 12:36:10|36.42|36.34|36.4|36.32|36.42|36.34|36.4|36.32|0
1646742980000|2022-03-08 12:36:20|36.42|36.34|36.4|36.32|36.42|36.34|36.4|36.32|4
1646742990000|2022-03-08 12:36:30|36.39|36.31|36.37|36.29|36.39|36.31|36.37|36.29|0
1646743000000|2022-03-08 12:36:40|36.36|36.28|36.35|36.27|36.37|36.29|36.34|36.26|3
1646743010000|2022-03-08 12:36:50|36.34|36.26|36.37|36.29|36.37|36.29|36.34|36.26|1
1646743020000|2022-03-08 12:37:00|36.36|36.28|36.32|36.24|36.37|36.29|36.32|36.24|1
1646743030000|2022-03-08 12:37:10|36.34|36.26|36.32|36.24|36.34|36.26|36.32|36.24|1
1646743040000|2022-03-08 12:37:20|36.35|36.27|36.39|36.31|36.39|36.31|36.35|36.27|2
1646743050000|2022-03-08 12:37:30|36.37|36.29|36.37|36.29|36.39|36.31|36.37|36.29|1
1646743060000|2022-03-08 12:37:40|36.39|36.31|36.37|36.29|36.39|36.31|36.37|36.29|0
1646743070000|2022-03-08 12:37:50|36.39|36.31|36.4|36.32|36.4|36.32|36.37|36.29|2
1646743080000|2022-03-08 12:38:00|36.42|36.34|36.4|36.32|36.42|36.34|36.37|36.29|0
1646743090000|2022-03-08 12:38:10|36.39|36.31|36.44|36.36|36.44|36.36|36.39|36.31|4
1646743100000|2022-03-08 12:38:20|36.42|36.34|36.52|36.44|36.52|36.44|36.42|36.34|10
1646743110000|2022-03-08 12:38:30|36.5|36.42|36.52|36.44|36.52|36.44|36.47|36.39|0
1646743120000|2022-03-08 12:38:40|36.55|36.47|36.55|36.47|36.55|36.47|36.55|36.47|2
1646743130000|2022-03-08 12:38:50|36.57|36.49|36.57|36.49|36.57|36.49|36.52|36.44|7
1646743140000|2022-03-08 12:39:00|36.52|36.44|36.54|36.46|36.54|36.46|36.52|36.44|2
1646743150000|2022-03-08 12:39:10|36.55|36.47|36.57|36.49|36.62|36.54|36.55|36.47|75
1646743160000|2022-03-08 12:39:20|36.6|36.52|36.62|36.54|36.62|36.54|36.57|36.49|3
1646743170000|2022-03-08 12:39:30|36.6|36.52|36.62|36.54|36.62|36.54|36.57|36.49|5
1646743190000|2022-03-08 12:39:50|36.63|36.55|36.62|36.54|36.67|36.59|36.62|36.54|2
1646743200000|2022-03-08 12:40:00|36.65|36.57|36.62|36.54|36.65|36.57|36.6|36.52|13
1646743210000|2022-03-08 12:40:10|36.6|36.52|36.62|36.54|36.62|36.54|36.6|36.52|17
1646743220000|2022-03-08 12:40:20|36.65|36.57|36.67|36.59|36.67|36.59|36.65|36.57|5
1646743230000|2022-03-08 12:40:30|36.65|36.57|36.62|36.54|36.67|36.59|36.62|36.54|10
1646743240000|2022-03-08 12:40:40|36.67|36.59|36.72|36.64|36.73|36.65|36.67|36.59|12
1646743250000|2022-03-08 12:40:50|36.73|36.65|36.72|36.64|36.73|36.65|36.72|36.64|3
1646743260000|2022-03-08 12:41:00|36.73|36.65|36.77|36.69|36.8|36.72|36.72|36.64|10
1646743270000|2022-03-08 12:41:10|36.78|36.7|36.83|36.75|36.85|36.77|36.78|36.7|11
1646743280000|2022-03-08 12:41:20|36.85|36.77|36.87|36.79|36.92|36.84|36.82|36.74|8
1646743290000|2022-03-08 12:41:30|36.85|36.77|36.76|36.68|36.85|36.77|36.75|36.67|3
1646743300000|2022-03-08 12:41:40|36.75|36.67|36.79|36.71|36.79|36.71|36.75|36.67|0
1646743310000|2022-03-08 12:41:50|36.81|36.73|36.84|36.76|36.84|36.76|36.79|36.71|0
1646743320000|2022-03-08 12:42:00|36.82|36.74|36.83|36.75|36.84|36.76|36.81|36.73|0
1646743330000|2022-03-08 12:42:10|36.81|36.73|36.8|36.72|36.83|36.75|36.78|36.7|1
1646743340000|2022-03-08 12:42:20|36.81|36.73|36.81|36.73|36.83|36.75|36.78|36.7|1
1646743350000|2022-03-08 12:42:30|36.83|36.75|36.83|36.75|36.83|36.75|36.8|36.72|1
1646743360000|2022-03-08 12:42:40|36.84|36.76|36.81|36.73|36.84|36.76|36.81|36.73|0
1646743370000|2022-03-08 12:42:50|36.79|36.71|36.78|36.7|36.79|36.71|36.78|36.7|1
1646743380000|2022-03-08 12:43:00|36.77|36.69|36.77|36.69|36.77|36.69|36.77|36.69|2
1646743390000|2022-03-08 12:43:10|36.76|36.68|36.72|36.64|36.77|36.69|36.72|36.64|3
1646743400000|2022-03-08 12:43:20|36.73|36.65|36.73|36.65|36.75|36.67|36.73|36.65|4
1646743410000|2022-03-08 12:43:30|36.78|36.7|36.78|36.7|36.83|36.75|36.78|36.7|7
1646743420000|2022-03-08 12:43:40|36.8|36.72|36.83|36.75|36.83|36.75|36.8|36.72|1
1646743430000|2022-03-08 12:43:50|36.84|36.76|36.83|36.75|36.84|36.76|36.83|36.75|0
1646743440000|2022-03-08 12:44:00|36.8|36.72|36.8|36.72|36.8|36.72|36.73|36.65|3
1646743450000|2022-03-08 12:44:10|36.82|36.74|36.82|36.74|36.83|36.75|36.77|36.69|0
1646743460000|2022-03-08 12:44:20|36.8|36.72|36.8|36.72|36.8|36.72|36.78|36.7|0
1646743470000|2022-03-08 12:44:30|36.82|36.74|36.82|36.74|36.83|36.75|36.78|36.7|1
1646743480000|2022-03-08 12:44:40|36.8|36.72|36.86|36.78|36.86|36.78|36.8|36.72|0
1646743490000|2022-03-08 12:44:50|36.85|36.77|36.83|36.75|36.86|36.78|36.83|36.75|0
1646743500000|2022-03-08 12:45:00|36.86|36.78|36.88|36.8|36.88|36.8|36.82|36.74|13
1646743510000|2022-03-08 12:45:10|36.89|36.81|36.84|36.76|36.92|36.84|36.84|36.76|1
1646743520000|2022-03-08 12:45:20|36.83|36.75|36.87|36.79|36.89|36.81|36.83|36.75|1
1646743530000|2022-03-08 12:45:30|36.88|36.8|36.89|36.81|36.89|36.81|36.87|36.79|0
1646743540000|2022-03-08 12:45:40|36.92|36.84|36.92|36.84|36.92|36.84|36.92|36.84|3
1646743550000|2022-03-08 12:45:50|36.93|36.85|36.95|36.87|36.96|36.88|36.93|36.85|2
1646743560000|2022-03-08 12:46:00|36.98|36.9|36.99|36.91|37.01|36.93|36.93|36.85|21
1646743570000|2022-03-08 12:46:10|37.01|36.93|36.93|36.85|37.02|36.94|36.93|36.85|20
1646743580000|2022-03-08 12:46:20|36.94|36.86|36.93|36.85|36.97|36.89|36.93|36.85|8
1646743590000|2022-03-08 12:46:30|36.94|36.86|36.95|36.87|36.99|36.91|36.93|36.85|0
1646743600000|2022-03-08 12:46:40|36.94|36.86|36.94|36.86|36.97|36.89|36.93|36.85|4
1646743610000|2022-03-08 12:46:50|36.95|36.87|37.02|36.94|37.02|36.94|36.95|36.87|3
1646743620000|2022-03-08 12:47:00|37.04|36.96|37.02|36.94|37.05|36.97|37|36.92|4
1646743630000|2022-03-08 12:47:10|37.03|36.95|37.05|36.97|37.05|36.97|37.03|36.95|0
1646743650000|2022-03-08 12:47:30|37.04|36.96|37.02|36.94|37.05|36.97|37.02|36.94|1
1646743660000|2022-03-08 12:47:40|37.01|36.93|36.97|36.89|37.01|36.93|36.97|36.89|0
1646743670000|2022-03-08 12:47:50|36.95|36.87|36.97|36.89|36.97|36.89|36.92|36.84|4
1646743680000|2022-03-08 12:48:00|36.95|36.87|36.99|36.91|36.99|36.91|36.92|36.84|3
1646743690000|2022-03-08 12:48:10|36.97|36.89|36.99|36.91|36.99|36.91|36.97|36.89|0
1646743700000|2022-03-08 12:48:20|37|36.92|37.02|36.94|37.02|36.94|37|36.92|2
1646743710000|2022-03-08 12:48:30|37|36.92|37.05|36.97|37.07|36.99|37|36.92|5
1646743720000|2022-03-08 12:48:40|37.07|36.99|37.02|36.94|37.07|36.99|37.02|36.94|4
1646743730000|2022-03-08 12:48:50|37.04|36.96|37.02|36.94|37.04|36.96|36.99|36.91|0
1646743740000|2022-03-08 12:49:00|37.03|36.95|36.99|36.91|37.05|36.97|36.95|36.87|8
1646743750000|2022-03-08 12:49:10|36.97|36.89|36.99|36.91|36.99|36.91|36.95|36.87|0
1646743760000|2022-03-08 12:49:20|36.98|36.9|36.98|36.9|36.98|36.9|36.98|36.9|0
1646743780000|2022-03-08 12:49:40|37|36.92|37|36.92|37|36.92|37|36.92|1
1646743790000|2022-03-08 12:49:50|37.03|36.95|37.03|36.95|37.06|36.98|37.01|36.93|9
1646743800000|2022-03-08 12:50:00|37.04|36.96|37.09|37.01|37.1|37.02|37.03|36.95|7
1646743810000|2022-03-08 12:50:10|37.12|37.04|37.12|37.04|37.12|37.04|37.1|37.02|0
1646743820000|2022-03-08 12:50:20|37.1|37.02|37.15|37.07|37.17|37.09|37.1|37.02|4
1646743830000|2022-03-08 12:50:30|37.17|37.09|37.2|37.12|37.2|37.12|37.15|37.07|4
1646743840000|2022-03-08 12:50:40|37.21|37.13|37.2|37.12|37.23|37.15|37.2|37.12|1
1646743850000|2022-03-08 12:50:50|37.23|37.15|37.23|37.15|37.25|37.17|37.21|37.13|12
1646743860000|2022-03-08 12:51:00|37.25|37.17|37.25|37.17|37.25|37.17|37.25|37.17|4
1646743870000|2022-03-08 12:51:10|37.28|37.2|37.28|37.2|37.28|37.2|37.25|37.17|3
1646743880000|2022-03-08 12:51:20|37.3|37.22|37.36|37.28|37.36|37.28|37.3|37.22|12
1646743890000|2022-03-08 12:51:30|37.33|37.25|37.31|37.23|37.35|37.27|37.31|37.23|19
1646743900000|2022-03-08 12:51:40|37.3|37.22|37.36|37.28|37.36|37.28|37.28|37.2|15
1646743910000|2022-03-08 12:51:50|37.38|37.3|37.38|37.3|37.39|37.31|37.38|37.3|3
1646743920000|2022-03-08 12:52:00|37.36|37.28|37.36|37.28|37.36|37.28|37.31|37.23|1
1646743930000|2022-03-08 12:52:10|37.35|37.27|37.33|37.25|37.36|37.28|37.33|37.25|0
1646743940000|2022-03-08 12:52:20|37.3|37.22|37.3|37.22|37.33|37.25|37.3|37.22|1
1646743950000|2022-03-08 12:52:30|37.29|37.21|37.3|37.22|37.3|37.22|37.29|37.21|1
1646743960000|2022-03-08 12:52:40|37.29|37.21|37.28|37.2|37.29|37.21|37.28|37.2|1
1646743970000|2022-03-08 12:52:50|37.23|37.15|37.31|37.23|37.31|37.23|37.23|37.15|12
1646743980000|2022-03-08 12:53:00|37.29|37.21|37.36|37.28|37.36|37.28|37.28|37.2|7
1646743990000|2022-03-08 12:53:10|37.37|37.29|37.36|37.28|37.39|37.31|37.34|37.26|3
1646744000000|2022-03-08 12:53:20|37.34|37.26|37.3|37.22|37.35|37.27|37.3|37.22|28
1646744010000|2022-03-08 12:53:30|37.32|37.24|37.35|37.27|37.35|37.27|37.32|37.24|0
1646744020000|2022-03-08 12:53:40|37.36|37.28|37.38|37.3|37.39|37.31|37.35|37.27|2
1646744030000|2022-03-08 12:53:50|37.36|37.28|37.41|37.33|37.41|37.33|37.36|37.28|0
1646744040000|2022-03-08 12:54:00|37.4|37.32|37.41|37.33|37.41|37.33|37.36|37.28|0
1646744050000|2022-03-08 12:54:10|37.4|37.32|37.4|37.32|37.41|37.33|37.38|37.3|1
1646744060000|2022-03-08 12:54:20|37.41|37.33|37.38|37.3|37.43|37.35|37.38|37.3|0
1646744070000|2022-03-08 12:54:30|37.37|37.29|37.43|37.35|37.43|37.35|37.35|37.27|14
1646744080000|2022-03-08 12:54:40|37.46|37.38|37.46|37.38|37.48|37.4|37.46|37.38|2
1646744090000|2022-03-08 12:54:50|37.48|37.4|37.46|37.38|37.51|37.43|37.46|37.38|1
1646744100000|2022-03-08 12:55:00|37.48|37.4|37.45|37.37|37.5|37.42|37.45|37.37|1
1646744110000|2022-03-08 12:55:10|37.43|37.35|37.45|37.37|37.46|37.38|37.43|37.35|8
1646744120000|2022-03-08 12:55:20|||||||||6
1646744130000|2022-03-08 12:55:30|37.47|37.39|37.48|37.4|37.5|37.42|37.47|37.39|12
1646744140000|2022-03-08 12:55:40|37.51|37.43|37.45|37.37|37.51|37.43|37.45|37.37|1
1646744150000|2022-03-08 12:55:50|37.46|37.38|37.46|37.38|37.48|37.4|37.45|37.37|0
1646744160000|2022-03-08 12:56:00|37.45|37.37|37.45|37.37|37.45|37.37|37.4|37.32|0
1646744170000|2022-03-08 12:56:10|37.46|37.38|37.43|37.35|37.46|37.38|37.43|37.35|2
1646744180000|2022-03-08 12:56:20|37.45|37.37|37.43|37.35|37.45|37.37|37.43|37.35|0
1646744190000|2022-03-08 12:56:30|37.45|37.37|37.43|37.35|37.45|37.37|37.43|37.35|0
1646744200000|2022-03-08 12:56:40|37.42|37.34|37.42|37.34|37.45|37.37|37.4|37.32|1
1646744210000|2022-03-08 12:56:50|37.4|37.32|37.4|37.32|37.45|37.37|37.4|37.32|1
1646744220000|2022-03-08 12:57:00|37.39|37.31|37.39|37.31|37.39|37.31|37.39|37.31|0
1646744230000|2022-03-08 12:57:10|37.35|37.27|37.35|37.27|37.37|37.29|37.34|37.26|1
1646744240000|2022-03-08 12:57:20|37.3|37.22|37.3|37.22|37.35|37.27|37.3|37.22|14
1646744250000|2022-03-08 12:57:30|37.32|37.24|37.33|37.25|37.35|37.27|37.31|37.23|1
1646744260000|2022-03-08 12:57:40|37.35|37.27|37.38|37.3|37.38|37.3|37.33|37.25|3
1646744270000|2022-03-08 12:57:50|37.39|37.31|37.37|37.29|37.4|37.32|37.34|37.26|6
1646744280000|2022-03-08 12:58:00|37.36|37.28|37.36|37.28|37.37|37.29|37.34|37.26|4
1646744290000|2022-03-08 12:58:10|37.37|37.29|37.36|37.28|37.37|37.29|37.34|37.26|8
1646744300000|2022-03-08 12:58:20|37.34|37.26|37.36|37.28|37.37|37.29|37.34|37.26|0
1646744310000|2022-03-08 12:58:30|37.37|37.29|37.34|37.26|37.37|37.29|37.34|37.26|2
1646744320000|2022-03-08 12:58:40|37.32|37.24|37.31|37.23|37.32|37.24|37.31|37.23|0
1646744330000|2022-03-08 12:58:50|37.32|37.24|37.33|37.25|37.34|37.26|37.32|37.24|0
1646744340000|2022-03-08 12:59:00|37.31|37.23|37.31|37.23|37.31|37.23|37.31|37.23|1
1646744350000|2022-03-08 12:59:10|37.3|37.22|37.3|37.22|37.3|37.22|37.3|37.22|0
1646744360000|2022-03-08 12:59:20|37.29|37.21|37.25|37.17|37.29|37.21|37.25|37.17|0
1646744370000|2022-03-08 12:59:30|37.24|37.16|37.26|37.18|37.29|37.21|37.24|37.16|1
1646744380000|2022-03-08 12:59:40|37.27|37.19|37.26|37.18|37.32|37.24|37.24|37.16|8
1646744390000|2022-03-08 12:59:50|37.29|37.21|37.29|37.21|37.29|37.21|37.29|37.21|1
1646744410000|2022-03-08 13:00:10|37.32|37.24|37.32|37.24|37.32|37.24|37.31|37.23|0
1646744420000|2022-03-08 13:00:20|37.34|37.26|37.34|37.26|37.34|37.26|37.29|37.21|4
1646744430000|2022-03-08 13:00:30|37.32|37.24|37.31|37.23|37.34|37.26|37.29|37.21|0
1646744440000|2022-03-08 13:00:40|37.29|37.21|37.33|37.25|37.34|37.26|37.29|37.21|13
1646744450000|2022-03-08 13:00:50|37.37|37.29|37.39|37.31|37.39|37.31|37.33|37.25|7
1646744460000|2022-03-08 13:01:00|37.41|37.33|37.36|37.28|37.41|37.33|37.34|37.26|3
1646744470000|2022-03-08 13:01:10|37.37|37.29|37.39|37.31|37.39|37.31|37.34|37.26|5
1646744480000|2022-03-08 13:01:20|37.4|37.32|37.4|37.32|37.45|37.37|37.4|37.32|1
1646744490000|2022-03-08 13:01:30|37.42|37.34|37.46|37.38|37.46|37.38|37.4|37.32|3
1646744500000|2022-03-08 13:01:40|37.45|37.37|37.46|37.38|37.48|37.4|37.45|37.37|0
1646744510000|2022-03-08 13:01:50|37.51|37.43|37.51|37.43|37.52|37.44|37.47|37.39|10
1646744520000|2022-03-08 13:02:00|37.49|37.41|37.47|37.39|37.52|37.44|37.42|37.34|7
1646744530000|2022-03-08 13:02:10|37.46|37.38|37.46|37.38|37.47|37.39|37.46|37.38|2
1646744540000|2022-03-08 13:02:20|37.49|37.41|37.41|37.33|37.49|37.41|37.4|37.32|1
1646744550000|2022-03-08 13:02:30|37.43|37.35|37.38|37.3|37.43|37.35|37.38|37.3|2
1646744560000|2022-03-08 13:02:40|37.35|37.27|37.34|37.26|37.35|37.27|37.34|37.26|1
1646744570000|2022-03-08 13:02:50|37.28|37.2|37.29|37.21|37.3|37.22|37.25|37.17|10
1646744580000|2022-03-08 13:03:00|37.3|37.22|37.35|37.27|37.35|37.27|37.29|37.21|1
1646744590000|2022-03-08 13:03:10|37.34|37.26|37.33|37.25|37.35|37.27|37.3|37.22|0
1646744600000|2022-03-08 13:03:20|37.35|37.27|37.36|37.28|37.4|37.32|37.33|37.25|4
1646744610000|2022-03-08 13:03:30|37.38|37.3|37.35|37.27|37.38|37.3|37.33|37.25|2
1646744620000|2022-03-08 13:03:40|37.33|37.25|37.36|37.28|37.41|37.33|37.33|37.25|5
1646744630000|2022-03-08 13:03:50|37.38|37.3|37.41|37.33|37.41|37.33|37.38|37.3|0
1646744640000|2022-03-08 13:04:00|37.38|37.3|37.41|37.33|37.41|37.33|37.36|37.28|5
1646744650000|2022-03-08 13:04:10|37.38|37.3|37.41|37.33|37.41|37.33|37.38|37.3|6
1646744660000|2022-03-08 13:04:20|37.4|37.32|37.38|37.3|37.41|37.33|37.38|37.3|1
1646744670000|2022-03-08 13:04:30|37.36|37.28|37.3|37.22|37.36|37.28|37.3|37.22|10
1646744680000|2022-03-08 13:04:40|37.32|37.24|37.3|37.22|37.35|37.27|37.3|37.22|3
1646744690000|2022-03-08 13:04:50|37.29|37.21|37.3|37.22|37.32|37.24|37.29|37.21|0
1646744700000|2022-03-08 13:05:00|37.29|37.21|37.29|37.21|37.32|37.24|37.29|37.21|0
1646744710000|2022-03-08 13:05:10|37.3|37.22|37.29|37.21|37.32|37.24|37.29|37.21|0
1646744720000|2022-03-08 13:05:20|37.27|37.19|37.26|37.18|37.28|37.2|37.24|37.16|20
1646744730000|2022-03-08 13:05:30|37.24|37.16|37.29|37.21|37.29|37.21|37.24|37.16|0
1646744740000|2022-03-08 13:05:40|37.34|37.26|37.29|37.21|37.34|37.26|37.27|37.19|13
1646744750000|2022-03-08 13:05:50|37.26|37.18|37.26|37.18|37.26|37.18|37.26|37.18|0
1646744760000|2022-03-08 13:06:00|37.29|37.21|37.28|37.2|37.29|37.21|37.26|37.18|0
1646744770000|2022-03-08 13:06:10|37.29|37.21|37.34|37.26|37.34|37.26|37.28|37.2|0
1646744780000|2022-03-08 13:06:20|37.33|37.25|37.34|37.26|37.36|37.28|37.31|37.23|9
1646744790000|2022-03-08 13:06:30|37.38|37.3|37.4|37.32|37.4|37.32|37.37|37.29|18
1646744800000|2022-03-08 13:06:40|37.39|37.31|37.46|37.38|37.46|37.38|37.39|37.31|9
1646744810000|2022-03-08 13:06:50|37.43|37.35|37.41|37.33|37.46|37.38|37.41|37.33|0
1646744820000|2022-03-08 13:07:00|37.38|37.3|37.4|37.32|37.41|37.33|37.37|37.29|33
1646744830000|2022-03-08 13:07:10|37.37|37.29|37.37|37.29|37.4|37.32|37.35|37.27|15
1646744840000|2022-03-08 13:07:20|37.38|37.3|37.35|37.27|37.38|37.3|37.35|37.27|2
1646744850000|2022-03-08 13:07:30|37.38|37.3|37.38|37.3|37.38|37.3|37.35|37.27|4
1646744860000|2022-03-08 13:07:40|37.36|37.28|37.41|37.33|37.43|37.35|37.36|37.28|0
1646744870000|2022-03-08 13:07:50|37.43|37.35|37.43|37.35|37.43|37.35|37.43|37.35|1
1646744880000|2022-03-08 13:08:00|37.46|37.38|37.43|37.35|37.46|37.38|37.43|37.35|6
1646744890000|2022-03-08 13:08:10|37.44|37.36|37.49|37.41|37.49|37.41|37.43|37.35|15
1646744900000|2022-03-08 13:08:20|37.5|37.42|37.47|37.39|37.5|37.42|37.47|37.39|11
1646744910000|2022-03-08 13:08:30|37.48|37.4|37.47|37.39|37.5|37.42|37.47|37.39|3
1646744920000|2022-03-08 13:08:40|37.5|37.42|37.47|37.39|37.5|37.42|37.45|37.37|6
1646744930000|2022-03-08 13:08:50|37.5|37.42|37.47|37.39|37.5|37.42|37.47|37.39|0
1646744940000|2022-03-08 13:09:00|37.44|37.36|37.42|37.34|37.44|37.36|37.39|37.31|11
1646744950000|2022-03-08 13:09:10|37.41|37.33|37.41|37.33|37.41|37.33|37.41|37.33|0
1646744960000|2022-03-08 13:09:20|37.42|37.34|37.45|37.37|37.47|37.39|37.42|37.34|9
1646744970000|2022-03-08 13:09:30|37.47|37.39|37.47|37.39|37.48|37.4|37.44|37.36|1
1646744980000|2022-03-08 13:09:40|37.48|37.4|37.47|37.39|37.48|37.4|37.47|37.39|7
1646744990000|2022-03-08 13:09:50|37.48|37.4|37.47|37.39|37.48|37.4|37.47|37.39|1
1646745000000|2022-03-08 13:10:00|37.48|37.4|37.47|37.39|37.48|37.4|37.45|37.37|4
1646745010000|2022-03-08 13:10:10|37.49|37.41|37.46|37.38|37.52|37.44|37.42|37.34|6
1646745020000|2022-03-08 13:10:20|37.44|37.36|37.52|37.44|37.53|37.45|37.44|37.36|23
1646745030000|2022-03-08 13:10:30|37.53|37.45|37.52|37.44|37.53|37.45|37.52|37.44|0
1646745040000|2022-03-08 13:10:40|37.53|37.45|37.58|37.5|37.58|37.5|37.52|37.44|7
1646745050000|2022-03-08 13:10:50|37.6|37.52|37.63|37.55|37.63|37.55|37.6|37.52|12
1646745060000|2022-03-08 13:11:00|37.65|37.57|37.78|37.7|37.78|37.7|37.63|37.55|27
1646745070000|2022-03-08 13:11:10|37.76|37.68|37.8|37.72|37.83|37.75|37.7|37.62|24
1646745080000|2022-03-08 13:11:20|37.78|37.7|37.88|37.8|37.93|37.85|37.78|37.7|33
1646745090000|2022-03-08 13:11:30|37.83|37.75|37.93|37.85|37.93|37.85|37.83|37.75|17
1646745100000|2022-03-08 13:11:40|37.9|37.82|37.9|37.82|37.93|37.85|37.82|37.74|14
1646745110000|2022-03-08 13:11:50|37.88|37.8|37.85|37.77|37.88|37.8|37.82|37.74|9
1646745120000|2022-03-08 13:12:00|37.83|37.75|37.83|37.75|37.83|37.75|37.8|37.72|1
1646745130000|2022-03-08 13:12:10|37.81|37.73|37.83|37.75|37.83|37.75|37.8|37.72|4
1646745140000|2022-03-08 13:12:20|37.8|37.72|37.78|37.7|37.83|37.75|37.78|37.7|2
1646745150000|2022-03-08 13:12:30|37.75|37.67|37.78|37.7|37.78|37.7|37.75|37.67|0
1646745160000|2022-03-08 13:12:40|37.76|37.68|37.79|37.71|37.79|37.71|37.76|37.68|20
1646745170000|2022-03-08 13:12:50|37.78|37.7|37.73|37.65|37.79|37.71|37.73|37.65|2
1646745180000|2022-03-08 13:13:00|37.76|37.68|37.78|37.7|37.78|37.7|37.75|37.67|1
1646745190000|2022-03-08 13:13:10|37.76|37.68|37.72|37.64|37.76|37.68|37.7|37.62|1
1646745200000|2022-03-08 13:13:20|37.74|37.66|37.77|37.69|37.79|37.71|37.72|37.64|7
1646745210000|2022-03-08 13:13:30|37.79|37.71|37.82|37.74|37.82|37.74|37.79|37.71|1
1646745220000|2022-03-08 13:13:40|37.81|37.73|37.83|37.75|37.86|37.78|37.81|37.73|13
1646745230000|2022-03-08 13:13:50|37.85|37.77|37.9|37.82|37.92|37.84|37.83|37.75|4
1646745240000|2022-03-08 13:14:00|37.92|37.84|37.92|37.84|37.95|37.87|37.9|37.82|27
1646745250000|2022-03-08 13:14:10|37.9|37.82|37.87|37.79|37.92|37.84|37.87|37.79|1
1646745260000|2022-03-08 13:14:20|37.89|37.81|37.95|37.87|37.95|37.87|37.88|37.8|3
1646745270000|2022-03-08 13:14:30|37.93|37.85|37.98|37.9|37.99|37.91|37.93|37.85|13
1646745280000|2022-03-08 13:14:40|37.97|37.89|38|37.92|38.02|37.94|37.97|37.89|5
1646745290000|2022-03-08 13:14:50|37.98|37.9|38.02|37.94|38.03|37.95|37.95|37.87|1
1646745300000|2022-03-08 13:15:00|38|37.92|37.92|37.84|38|37.92|37.92|37.84|14
1646745310000|2022-03-08 13:15:10|37.89|37.81|37.92|37.84|37.97|37.89|37.87|37.79|12
1646745320000|2022-03-08 13:15:20|37.94|37.86|37.97|37.89|38|37.92|37.94|37.86|2
1646745330000|2022-03-08 13:15:30|37.92|37.84|37.96|37.88|37.97|37.89|37.92|37.84|4
1646745340000|2022-03-08 13:15:40|37.95|37.87|38|37.92|38|37.92|37.93|37.85|93
1646745350000|2022-03-08 13:15:50|37.98|37.9|38|37.92|38.02|37.94|37.97|37.89|51
1646745360000|2022-03-08 13:16:00|38.01|37.93|38.03|37.95|38.03|37.95|37.98|37.9|10
1646745370000|2022-03-08 13:16:10|38.04|37.96|38.03|37.95|38.04|37.96|38.03|37.95|0
1646745380000|2022-03-08 13:16:20|38.01|37.93|37.96|37.88|38.03|37.95|37.96|37.88|12
1646745390000|2022-03-08 13:16:30|37.98|37.9|37.99|37.91|38.01|37.93|37.98|37.9|0
1646745400000|2022-03-08 13:16:40|38.01|37.93|37.98|37.9|38.01|37.93|37.94|37.86|5
1646745410000|2022-03-08 13:16:50|37.96|37.88|37.96|37.88|37.96|37.88|37.96|37.88|4
1646745420000|2022-03-08 13:17:00|37.94|37.86|37.93|37.85|37.96|37.88|37.93|37.85|25
1646745430000|2022-03-08 13:17:10|37.91|37.83|37.91|37.83|37.91|37.83|37.89|37.81|0
1646745440000|2022-03-08 13:17:20|37.84|37.76|37.79|37.71|37.84|37.76|37.79|37.71|15
1646745450000|2022-03-08 13:17:30|37.81|37.73|37.78|37.7|37.82|37.74|37.78|37.7|0
1646745460000|2022-03-08 13:17:40|37.76|37.68|37.74|37.66|37.78|37.7|37.74|37.66|1
1646745470000|2022-03-08 13:17:50|37.75|37.67|37.77|37.69|37.77|37.69|37.69|37.61|1
1646745480000|2022-03-08 13:18:00|37.8|37.72|37.75|37.67|37.82|37.74|37.75|37.67|4
1646745490000|2022-03-08 13:18:10|37.78|37.7|37.75|37.67|37.8|37.72|37.75|37.67|22
1646745500000|2022-03-08 13:18:20|37.77|37.69|37.76|37.68|37.78|37.7|37.74|37.66|3
1646745510000|2022-03-08 13:18:30|37.74|37.66|37.74|37.66|37.79|37.71|37.74|37.66|3
1646745520000|2022-03-08 13:18:40|37.77|37.69|37.74|37.66|37.77|37.69|37.74|37.66|0
1646745530000|2022-03-08 13:18:50|37.72|37.64|37.77|37.69|37.77|37.69|37.72|37.64|1
1646745540000|2022-03-08 13:19:00|37.78|37.7|37.77|37.69|37.8|37.72|37.77|37.69|7
1646745550000|2022-03-08 13:19:10|37.78|37.7|37.79|37.71|37.8|37.72|37.77|37.69|4
1646745560000|2022-03-08 13:19:20|37.77|37.69|37.77|37.69|37.77|37.69|37.77|37.69|0
1646745570000|2022-03-08 13:19:30|37.74|37.66|37.74|37.66|37.77|37.69|37.74|37.66|1
1646745580000|2022-03-08 13:19:40|37.76|37.68|37.72|37.64|37.77|37.69|37.72|37.64|0
1646745590000|2022-03-08 13:19:50|37.74|37.66|37.79|37.71|37.82|37.74|37.74|37.66|2
1646745600000|2022-03-08 13:20:00|37.81|37.73|37.79|37.71|37.81|37.73|37.77|37.69|0
1646745610000|2022-03-08 13:20:10|37.81|37.73|37.8|37.72|37.81|37.73|37.77|37.69|10
1646745620000|2022-03-08 13:20:20|37.82|37.74|37.8|37.72|37.82|37.74|37.8|37.72|2
1646745630000|2022-03-08 13:20:30|37.78|37.7|37.81|37.73|37.81|37.73|37.77|37.69|4
1646745640000|2022-03-08 13:20:40|37.79|37.71|37.86|37.78|37.86|37.78|37.79|37.71|0
1646745650000|2022-03-08 13:20:50|37.87|37.79|37.86|37.78|37.87|37.79|37.86|37.78|0
1646745660000|2022-03-08 13:21:00|37.87|37.79|37.87|37.79|37.89|37.81|37.86|37.78|0
1646745670000|2022-03-08 13:21:10|37.89|37.81|37.86|37.78|37.89|37.81|37.86|37.78|4
1646745680000|2022-03-08 13:21:20|37.84|37.76|37.85|37.77|37.89|37.81|37.84|37.76|4
1646745690000|2022-03-08 13:21:30|37.81|37.73|37.83|37.75|37.84|37.76|37.81|37.73|1
1646745700000|2022-03-08 13:21:40|37.84|37.76|37.86|37.78|37.86|37.78|37.81|37.73|0
1646745710000|2022-03-08 13:21:50|37.87|37.79|37.88|37.8|37.88|37.8|37.87|37.79|0
1646745720000|2022-03-08 13:22:00|37.85|37.77|37.85|37.77|37.86|37.78|37.85|37.77|1
1646745730000|2022-03-08 13:22:10|37.87|37.79|37.85|37.77|37.87|37.79|37.85|37.77|2
1646745740000|2022-03-08 13:22:20|37.83|37.75|37.81|37.73|37.83|37.75|37.8|37.72|3
1646745750000|2022-03-08 13:22:30|37.8|37.72|37.85|37.77|37.85|37.77|37.8|37.72|3
1646745760000|2022-03-08 13:22:40|37.83|37.75|37.91|37.83|37.91|37.83|37.83|37.75|8
1646745770000|2022-03-08 13:22:50|37.9|37.82|37.96|37.88|37.96|37.88|37.9|37.82|0
1646745780000|2022-03-08 13:23:00|37.93|37.85|37.94|37.86|37.94|37.86|37.91|37.83|0
1646745790000|2022-03-08 13:23:10|37.93|37.85|37.86|37.78|37.93|37.85|37.85|37.77|5
1646745800000|2022-03-08 13:23:20|37.88|37.8|37.86|37.78|37.88|37.8|37.85|37.77|0
1646745810000|2022-03-08 13:23:30|37.85|37.77|37.85|37.77|37.9|37.82|37.85|37.77|4
1646745820000|2022-03-08 13:23:40|37.86|37.78|37.88|37.8|37.88|37.8|37.85|37.77|2
1646745830000|2022-03-08 13:23:50|37.91|37.83|37.9|37.82|37.93|37.85|37.9|37.82|4
1646745840000|2022-03-08 13:24:00|37.93|37.85|37.88|37.8|37.93|37.85|37.85|37.77|1
1646745850000|2022-03-08 13:24:10|37.87|37.79|37.87|37.79|37.88|37.8|37.85|37.77|0
1646745860000|2022-03-08 13:24:20|37.88|37.8|37.9|37.82|37.9|37.82|37.85|37.77|0
1646745870000|2022-03-08 13:24:30|37.92|37.84|37.92|37.84|37.92|37.84|37.9|37.82|1
1646745880000|2022-03-08 13:24:40|37.9|37.82|37.92|37.84|37.92|37.84|37.9|37.82|0
1646745890000|2022-03-08 13:24:50|37.93|37.85|37.97|37.89|38|37.92|37.93|37.85|0
1646745900000|2022-03-08 13:25:00|38|37.92|37.95|37.87|38|37.92|37.95|37.87|3
1646745910000|2022-03-08 13:25:10|37.94|37.86|37.98|37.9|37.98|37.9|37.9|37.82|2
1646745920000|2022-03-08 13:25:20|37.97|37.89|37.95|37.87|37.97|37.89|37.92|37.84|0
1646745930000|2022-03-08 13:25:30|37.92|37.84|37.9|37.82|37.92|37.84|37.89|37.81|0
1646745940000|2022-03-08 13:25:40|37.92|37.84|37.92|37.84|37.92|37.84|37.9|37.82|0
1646745950000|2022-03-08 13:25:50|37.9|37.82|37.92|37.84|37.92|37.84|37.9|37.82|1
1646745960000|2022-03-08 13:26:00|37.91|37.83|37.89|37.81|37.91|37.83|37.89|37.81|5
1646745970000|2022-03-08 13:26:10|37.87|37.79|37.89|37.81|37.89|37.81|37.85|37.77|21
1646745980000|2022-03-08 13:26:20|37.91|37.83|37.89|37.81|37.92|37.84|37.89|37.81|3
1646745990000|2022-03-08 13:26:30|37.87|37.79|37.87|37.79|37.89|37.81|37.84|37.76|7
1646746000000|2022-03-08 13:26:40|37.88|37.8|37.85|37.77|37.9|37.82|37.85|37.77|2
1646746010000|2022-03-08 13:26:50|37.87|37.79|37.85|37.77|37.87|37.79|37.84|37.76|2
1646746020000|2022-03-08 13:27:00|37.84|37.76|37.82|37.74|37.84|37.76|37.79|37.71|14
1646746030000|2022-03-08 13:27:10|37.81|37.73|37.81|37.73|37.82|37.74|37.76|37.68|2
1646746040000|2022-03-08 13:27:20|37.79|37.71|37.82|37.74|37.82|37.74|37.78|37.7|25
1646746050000|2022-03-08 13:27:30|37.79|37.71|37.79|37.71|37.81|37.73|37.78|37.7|1
1646746060000|2022-03-08 13:27:40|37.81|37.73|37.78|37.7|37.81|37.73|37.78|37.7|0
1646746070000|2022-03-08 13:27:50|37.76|37.68|37.77|37.69|37.8|37.72|37.75|37.67|5
1646746080000|2022-03-08 13:28:00|37.78|37.7|37.83|37.75|37.85|37.77|37.78|37.7|2
1646746090000|2022-03-08 13:28:10|37.85|37.77|37.83|37.75|37.87|37.79|37.83|37.75|0
1646746100000|2022-03-08 13:28:20|37.82|37.74|37.82|37.74|37.82|37.74|37.8|37.72|0
1646746110000|2022-03-08 13:28:30|37.8|37.72|37.81|37.73|37.81|37.73|37.8|37.72|0
1646746120000|2022-03-08 13:28:40|37.86|37.78|37.87|37.79|37.87|37.79|37.84|37.76|14
1646746130000|2022-03-08 13:28:50|37.86|37.78|37.82|37.74|37.86|37.78|37.81|37.73|0
1646746140000|2022-03-08 13:29:00|37.81|37.73|37.84|37.76|37.84|37.76|37.81|37.73|0
1646746150000|2022-03-08 13:29:10|37.81|37.73|37.81|37.73|37.82|37.74|37.81|37.73|0
1646746160000|2022-03-08 13:29:20|37.83|37.75|37.81|37.73|37.83|37.75|37.81|37.73|1
1646746170000|2022-03-08 13:29:30|37.8|37.72|37.83|37.75|37.83|37.75|37.8|37.72|5
1646746190000|2022-03-08 13:29:50|||||||||2
1646746200000|2022-03-08 13:30:00|37.8|37.72|37.83|37.75|37.87|37.79|37.8|37.72|12
1646746210000|2022-03-08 13:30:10|37.85|37.77|37.88|37.8|37.88|37.8|37.83|37.75|0
1646746220000|2022-03-08 13:30:20|37.9|37.82|37.88|37.8|37.9|37.82|37.88|37.8|0
1646746230000|2022-03-08 13:30:30|37.9|37.82|37.85|37.77|37.9|37.82|37.85|37.77|1
1646746240000|2022-03-08 13:30:40|37.87|37.79|37.82|37.74|37.87|37.79|37.82|37.74|1
1646746250000|2022-03-08 13:30:50|37.81|37.73|37.81|37.73|37.82|37.74|37.78|37.7|4
1646746260000|2022-03-08 13:31:00|37.79|37.71|37.76|37.68|37.81|37.73|37.75|37.67|15
1646746270000|2022-03-08 13:31:10|37.8|37.72|37.8|37.72|37.81|37.73|37.8|37.72|0
1646746280000|2022-03-08 13:31:20|37.78|37.7|37.81|37.73|37.81|37.73|37.78|37.7|5
1646746300000|2022-03-08 13:31:40|37.84|37.76|37.86|37.78|37.89|37.81|37.82|37.74|12
1646746310000|2022-03-08 13:31:50|37.84|37.76|37.82|37.74|37.86|37.78|37.81|37.73|4
1646746320000|2022-03-08 13:32:00|37.84|37.76|37.87|37.79|37.89|37.81|37.84|37.76|3
1646746330000|2022-03-08 13:32:10|37.86|37.78|37.86|37.78|37.87|37.79|37.86|37.78|1
1646746340000|2022-03-08 13:32:20|37.84|37.76|37.87|37.79|37.87|37.79|37.83|37.75|7
1646746350000|2022-03-08 13:32:30|37.86|37.78|37.84|37.76|37.87|37.79|37.84|37.76|4
1646746360000|2022-03-08 13:32:40|37.86|37.78|37.86|37.78|37.86|37.78|37.86|37.78|0
1646746370000|2022-03-08 13:32:50|37.87|37.79|37.9|37.82|37.9|37.82|37.87|37.79|10
1646746390000|2022-03-08 13:33:10|37.89|37.81|37.84|37.76|37.89|37.81|37.82|37.74|6
1646746400000|2022-03-08 13:33:20|37.82|37.74|37.81|37.73|37.84|37.76|37.81|37.73|0
1646746410000|2022-03-08 13:33:30|37.8|37.72|37.81|37.73|37.81|37.73|37.8|37.72|16
1646746420000|2022-03-08 13:33:40|37.8|37.72|37.81|37.73|37.82|37.74|37.8|37.72|1
1646746430000|2022-03-08 13:33:50|37.84|37.76|37.84|37.76|37.86|37.78|37.84|37.76|0
1646746440000|2022-03-08 13:34:00|37.83|37.75|37.87|37.79|37.87|37.79|37.81|37.73|19
1646746450000|2022-03-08 13:34:10|37.89|37.81|37.84|37.76|37.89|37.81|37.84|37.76|1
1646746460000|2022-03-08 13:34:20|37.82|37.74|37.8|37.72|37.82|37.74|37.8|37.72|5
1646746470000|2022-03-08 13:34:30|37.81|37.73|37.81|37.73|37.81|37.73|37.8|37.72|1
1646746480000|2022-03-08 13:34:40|||||||||1
1646746490000|2022-03-08 13:34:50|37.83|37.75|37.81|37.73|37.86|37.78|37.81|37.73|8
1646746500000|2022-03-08 13:35:00|37.83|37.75|37.81|37.73|37.86|37.78|37.81|37.73|0
1646746510000|2022-03-08 13:35:10|37.8|37.72|37.8|37.72|37.8|37.72|37.79|37.71|3
1646746520000|2022-03-08 13:35:20|37.79|37.71|37.79|37.71|37.8|37.72|37.79|37.71|3
1646746530000|2022-03-08 13:35:30|||||||||5
1646746540000|2022-03-08 13:35:40|37.78|37.7|37.73|37.65|37.78|37.7|37.68|37.6|3
1646746550000|2022-03-08 13:35:50|37.71|37.63|37.68|37.6|37.71|37.63|37.68|37.6|1
1646746560000|2022-03-08 13:36:00|37.67|37.59|37.68|37.6|37.7|37.62|37.67|37.59|3
1646746570000|2022-03-08 13:36:10|37.7|37.62|37.67|37.59|37.7|37.62|37.67|37.59|10
1646746580000|2022-03-08 13:36:20|37.66|37.58|37.57|37.49|37.67|37.59|37.56|37.48|0
1646746590000|2022-03-08 13:36:30|37.56|37.48|37.62|37.54|37.62|37.54|37.56|37.48|9
1646746600000|2022-03-08 13:36:40|37.61|37.53|37.59|37.51|37.62|37.54|37.59|37.51|0
1646746610000|2022-03-08 13:36:50|37.62|37.54|37.61|37.53|37.62|37.54|37.61|37.53|0
1646746620000|2022-03-08 13:37:00|37.59|37.51|37.59|37.51|37.59|37.51|37.59|37.51|1
1646746630000|2022-03-08 13:37:10|37.56|37.48|37.51|37.43|37.56|37.48|37.51|37.43|1
1646746640000|2022-03-08 13:37:20|37.53|37.45|37.54|37.46|37.54|37.46|37.51|37.43|1
1646746650000|2022-03-08 13:37:30|37.56|37.48|37.56|37.48|37.56|37.48|37.54|37.46|0
1646746660000|2022-03-08 13:37:40|37.55|37.47|37.51|37.43|37.56|37.48|37.51|37.43|3
1646746670000|2022-03-08 13:37:50|37.53|37.45|37.54|37.46|37.54|37.46|37.51|37.43|1
1646746680000|2022-03-08 13:38:00|37.53|37.45|37.56|37.48|37.56|37.48|37.53|37.45|1
1646746690000|2022-03-08 13:38:10|37.53|37.45|37.53|37.45|37.54|37.46|37.51|37.43|1
1646746700000|2022-03-08 13:38:20|37.54|37.46|37.51|37.43|37.56|37.48|37.51|37.43|0
1646746710000|2022-03-08 13:38:30|37.53|37.45|37.51|37.43|37.54|37.46|37.51|37.43|4
1646746720000|2022-03-08 13:38:40|37.53|37.45|37.56|37.48|37.56|37.48|37.51|37.43|16
1646746730000|2022-03-08 13:38:50|37.55|37.47|37.61|37.53|37.61|37.53|37.55|37.47|12
1646746740000|2022-03-08 13:39:00|37.6|37.52|37.6|37.52|37.6|37.52|37.58|37.5|0
1646746760000|2022-03-08 13:39:20|37.59|37.51|37.6|37.52|37.6|37.52|37.57|37.49|0
1646746770000|2022-03-08 13:39:30|37.59|37.51|37.55|37.47|37.59|37.51|37.54|37.46|0
1646746780000|2022-03-08 13:39:40|37.54|37.46|37.54|37.46|37.55|37.47|37.54|37.46|0
1646746790000|2022-03-08 13:39:50|37.55|37.47|37.54|37.46|37.57|37.49|37.54|37.46|4
1646746800000|2022-03-08 13:40:00|37.55|37.47|37.54|37.46|37.57|37.49|37.54|37.46|0
1646746810000|2022-03-08 13:40:10|37.52|37.44|37.45|37.37|37.52|37.44|37.45|37.37|0
1646746820000|2022-03-08 13:40:20|37.48|37.4|37.45|37.37|37.48|37.4|37.45|37.37|0
1646746830000|2022-03-08 13:40:30|37.43|37.35|37.4|37.32|37.43|37.35|37.4|37.32|5
1646746840000|2022-03-08 13:40:40|37.39|37.31|37.44|37.36|37.44|37.36|37.39|37.31|3
1646746850000|2022-03-08 13:40:50|37.43|37.35|37.45|37.37|37.45|37.37|37.39|37.31|16
1646746860000|2022-03-08 13:41:00|37.44|37.36|37.44|37.36|37.44|37.36|37.44|37.36|0
1646746870000|2022-03-08 13:41:10|37.39|37.31|37.42|37.34|37.42|37.34|37.39|37.31|0
1646746880000|2022-03-08 13:41:20|37.4|37.32|37.39|37.31|37.4|37.32|37.38|37.3|1
1646746890000|2022-03-08 13:41:30|37.34|37.26|37.37|37.29|37.37|37.29|37.34|37.26|2
1646746900000|2022-03-08 13:41:40|37.4|37.32|37.37|37.29|37.4|37.32|37.37|37.29|2
1646746910000|2022-03-08 13:41:50|37.39|37.31|37.39|37.31|37.39|37.31|37.37|37.29|0
1646746920000|2022-03-08 13:42:00|37.4|37.32|37.4|37.32|37.43|37.35|37.4|37.32|4
1646746930000|2022-03-08 13:42:10|37.42|37.34|37.39|37.31|37.42|37.34|37.39|37.31|0
1646746940000|2022-03-08 13:42:20|37.37|37.29|37.37|37.29|37.4|37.32|37.35|37.27|0
1646746950000|2022-03-08 13:42:30|37.34|37.26|37.37|37.29|37.37|37.29|37.34|37.26|1
1646746960000|2022-03-08 13:42:40|37.35|37.27|37.37|37.29|37.39|37.31|37.35|37.27|7
1646746970000|2022-03-08 13:42:50|37.36|37.28|37.36|37.28|37.37|37.29|37.36|37.28|0
1646746980000|2022-03-08 13:43:00|37.37|37.29|37.39|37.31|37.39|37.31|37.37|37.29|0
1646746990000|2022-03-08 13:43:10|37.41|37.33|37.41|37.33|37.43|37.35|37.41|37.33|0
1646747000000|2022-03-08 13:43:20|37.43|37.35|37.49|37.41|37.49|37.41|37.43|37.35|7
1646747010000|2022-03-08 13:43:30|37.52|37.44|37.49|37.41|37.52|37.44|37.49|37.41|2
1646747020000|2022-03-08 13:43:40|37.47|37.39|37.47|37.39|37.47|37.39|37.44|37.36|3
1646747030000|2022-03-08 13:43:50|37.49|37.41|37.49|37.41|37.49|37.41|37.49|37.41|1
1646747040000|2022-03-08 13:44:00|37.52|37.44|37.49|37.41|37.52|37.44|37.49|37.41|1
1646747060000|2022-03-08 13:44:20|37.5|37.42|37.49|37.41|37.51|37.43|37.49|37.41|8
1646747070000|2022-03-08 13:44:30|37.44|37.36|37.44|37.36|37.44|37.36|37.44|37.36|22
1646747080000|2022-03-08 13:44:40|37.49|37.41|37.47|37.39|37.49|37.41|37.46|37.38|25
1646747090000|2022-03-08 13:44:50|37.49|37.41|37.49|37.41|37.49|37.41|37.47|37.39|6
1646747100000|2022-03-08 13:45:00|37.5|37.42|37.49|37.41|37.5|37.42|37.47|37.39|9
1646747110000|2022-03-08 13:45:10|37.48|37.4|37.52|37.44|37.53|37.45|37.48|37.4|7
1646747120000|2022-03-08 13:45:20|37.49|37.41|37.49|37.41|37.5|37.42|37.46|37.38|1
1646747130000|2022-03-08 13:45:30|37.52|37.44|37.52|37.44|37.52|37.44|37.52|37.44|14
1646747140000|2022-03-08 13:45:40|37.54|37.46|37.54|37.46|37.54|37.46|37.52|37.44|0
1646747150000|2022-03-08 13:45:50|37.5|37.42|37.44|37.36|37.5|37.42|37.44|37.36|9
1646747160000|2022-03-08 13:46:00|37.47|37.39|37.39|37.31|37.47|37.39|37.39|37.31|53
1646747170000|2022-03-08 13:46:10|37.38|37.3|37.38|37.3|37.38|37.3|37.38|37.3|24
1646747180000|2022-03-08 13:46:20|37.34|37.26|37.39|37.31|37.39|37.31|37.34|37.26|5
1646747190000|2022-03-08 13:46:30|37.41|37.33|37.44|37.36|37.44|37.36|37.41|37.33|4
1646747200000|2022-03-08 13:46:40|37.46|37.38|37.44|37.36|37.49|37.41|37.44|37.36|5
1646747230000|2022-03-08 13:47:10|||||||||1
1646747240000|2022-03-08 13:47:20|37.43|37.35|37.43|37.35|37.44|37.36|37.43|37.35|0
1646747250000|2022-03-08 13:47:30|37.44|37.36|37.44|37.36|37.44|37.36|37.44|37.36|0
1646747260000|2022-03-08 13:47:40|37.43|37.35|37.43|37.35|37.44|37.36|37.43|37.35|0
1646747270000|2022-03-08 13:47:50|37.39|37.31|37.43|37.35|37.43|37.35|37.38|37.3|1
1646747280000|2022-03-08 13:48:00|37.41|37.33|37.38|37.3|37.41|37.33|37.38|37.3|0
1646747290000|2022-03-08 13:48:10|37.41|37.33|37.39|37.31|37.41|37.33|37.38|37.3|2
1646747300000|2022-03-08 13:48:20|37.38|37.3|37.39|37.31|37.41|37.33|37.38|37.3|0
1646747310000|2022-03-08 13:48:30|37.41|37.33|37.38|37.3|37.41|37.33|37.38|37.3|0
1646747330000|2022-03-08 13:48:50|37.39|37.31|37.39|37.31|37.39|37.31|37.38|37.3|0
1646747340000|2022-03-08 13:49:00|37.41|37.33|37.43|37.35|37.44|37.36|37.41|37.33|0
1646747350000|2022-03-08 13:49:10|37.44|37.36|37.44|37.36|37.44|37.36|37.44|37.36|2
1646747360000|2022-03-08 13:49:20|||||||||1
1646747370000|2022-03-08 13:49:30|37.41|37.33|37.43|37.35|37.43|37.35|37.41|37.33|4
1646747380000|2022-03-08 13:49:40|37.48|37.4|37.48|37.4|37.48|37.4|37.44|37.36|3
1646747390000|2022-03-08 13:49:50|37.47|37.39|37.48|37.4|37.48|37.4|37.47|37.39|6
1646747400000|2022-03-08 13:50:00|37.47|37.39|37.48|37.4|37.48|37.4|37.47|37.39|0
1646747410000|2022-03-08 13:50:10|||||||||1
1646747420000|2022-03-08 13:50:20|37.51|37.43|37.53|37.45|37.53|37.45|37.51|37.43|2
1646747430000|2022-03-08 13:50:30|37.54|37.46|37.58|37.5|37.58|37.5|37.54|37.46|13
1646747440000|2022-03-08 13:50:40|37.56|37.48|37.56|37.48|37.58|37.5|37.56|37.48|3
1646747450000|2022-03-08 13:50:50|37.57|37.49|37.54|37.46|37.59|37.51|37.54|37.46|3
1646747460000|2022-03-08 13:51:00|37.53|37.45|37.48|37.4|37.53|37.45|37.48|37.4|0
1646747470000|2022-03-08 13:51:10|37.47|37.39|37.45|37.37|37.47|37.39|37.43|37.35|0
1646747480000|2022-03-08 13:51:20|37.43|37.35|37.45|37.37|37.47|37.39|37.42|37.34|0
1646747490000|2022-03-08 13:51:30|37.43|37.35|37.42|37.34|37.45|37.37|37.42|37.34|0
1646747500000|2022-03-08 13:51:40|37.39|37.31|37.37|37.29|37.39|37.31|37.37|37.29|0
1646747510000|2022-03-08 13:51:50|37.39|37.31|37.37|37.29|37.39|37.31|37.37|37.29|0
1646747520000|2022-03-08 13:52:00|37.36|37.28|37.36|37.28|37.36|37.28|37.36|37.28|56
1646747530000|2022-03-08 13:52:10|37.34|37.26|37.31|37.23|37.34|37.26|37.31|37.23|1
1646747540000|2022-03-08 13:52:20|37.32|37.24|37.34|37.26|37.34|37.26|37.31|37.23|1
1646747550000|2022-03-08 13:52:30|37.31|37.23|37.31|37.23|37.32|37.24|37.31|37.23|0
1646747560000|2022-03-08 13:52:40|37.32|37.24|37.31|37.23|37.32|37.24|37.31|37.23|1
1646747570000|2022-03-08 13:52:50|37.32|37.24|37.34|37.26|37.34|37.26|37.32|37.24|1
1646747580000|2022-03-08 13:53:00|37.32|37.24|37.31|37.23|37.32|37.24|37.31|37.23|0
1646747590000|2022-03-08 13:53:10|37.32|37.24|37.31|37.23|37.32|37.24|37.31|37.23|2
1646747600000|2022-03-08 13:53:20|37.29|37.21|37.26|37.18|37.3|37.22|37.26|37.18|61
1646747610000|2022-03-08 13:53:30|37.28|37.2|37.25|37.17|37.28|37.2|37.25|37.17|1
1646747620000|2022-03-08 13:53:40|37.23|37.15|37.21|37.13|37.23|37.15|37.2|37.12|26
1646747630000|2022-03-08 13:53:50|37.2|37.12|37.2|37.12|37.2|37.12|37.16|37.08|0
1646747640000|2022-03-08 13:54:00|37.18|37.1|37.18|37.1|37.21|37.13|37.15|37.07|2
1646747650000|2022-03-08 13:54:10|37.17|37.09|37.2|37.12|37.2|37.12|37.15|37.07|2
1646747660000|2022-03-08 13:54:20|37.15|37.07|37.15|37.07|37.16|37.08|37.15|37.07|1
1646747670000|2022-03-08 13:54:30|37.16|37.08|37.15|37.07|37.16|37.08|37.15|37.07|0
1646747680000|2022-03-08 13:54:40|37.16|37.08|37.18|37.1|37.18|37.1|37.16|37.08|4
1646747690000|2022-03-08 13:54:50|37.21|37.13|37.26|37.18|37.31|37.18|37.2|37.06|53
1646747700000|2022-03-08 13:55:00|37.25|37.17|37.23|37.15|37.26|37.18|37.2|37.12|0
1646747710000|2022-03-08 13:55:10|37.25|37.17|37.21|37.13|37.25|37.17|37.21|37.13|0
1646747720000|2022-03-08 13:55:20|37.2|37.12|37.21|37.13|37.21|37.13|37.2|37.12|1
1646747730000|2022-03-08 13:55:30|37.23|37.15|37.2|37.12|37.23|37.15|37.2|37.12|1
1646747740000|2022-03-08 13:55:40|37.21|37.13|37.2|37.12|37.21|37.13|37.2|37.12|0
1646747750000|2022-03-08 13:55:50|37.19|37.11|37.15|37.07|37.19|37.11|37.14|37.06|5
1646747760000|2022-03-08 13:56:00|37.14|37.06|37.17|37.09|37.17|37.09|37.12|37.04|6
1646747770000|2022-03-08 13:56:10|37.18|37.1|37.15|37.07|37.2|37.12|37.15|37.07|0
1646747780000|2022-03-08 13:56:20|37.19|37.11|37.17|37.09|37.19|37.11|37.17|37.09|4
1646747790000|2022-03-08 13:56:30|37.15|37.07|37.18|37.1|37.2|37.12|37.15|37.07|7
1646747800000|2022-03-08 13:56:40|37.17|37.09|37.21|37.13|37.21|37.13|37.15|37.07|1
1646747810000|2022-03-08 13:56:50|37.2|37.12|37.15|37.07|37.2|37.12|37.15|37.07|0
1646747820000|2022-03-08 13:57:00|37.18|37.1|37.18|37.1|37.2|37.12|37.18|37.1|1
1646747830000|2022-03-08 13:57:10|37.2|37.12|37.17|37.09|37.2|37.12|37.17|37.09|1
1646747840000|2022-03-08 13:57:20|37.15|37.07|37.2|37.12|37.2|37.12|37.15|37.07|1
1646747850000|2022-03-08 13:57:30|37.22|37.14|37.2|37.12|37.22|37.14|37.2|37.12|1
1646747860000|2022-03-08 13:57:40|37.19|37.11|37.17|37.09|37.19|37.11|37.15|37.07|2
1646747870000|2022-03-08 13:57:50|37.15|37.07|37.17|37.09|37.18|37.1|37.15|37.07|0
1646747880000|2022-03-08 13:58:00|37.18|37.1|37.21|37.13|37.21|37.13|37.17|37.09|3
1646747900000|2022-03-08 13:58:20|37.23|37.15|37.26|37.18|37.26|37.18|37.22|37.14|4
1646747910000|2022-03-08 13:58:30|37.28|37.2|37.21|37.13|37.29|37.21|37.21|37.13|3
1646747920000|2022-03-08 13:58:40|37.25|37.17|37.21|37.13|37.26|37.18|37.21|37.13|1
1646747930000|2022-03-08 13:58:50|37.23|37.15|37.2|37.12|37.23|37.15|37.2|37.12|1
1646747940000|2022-03-08 13:59:00|37.15|37.07|37.16|37.08|37.18|37.1|37.15|37.07|8
1646747950000|2022-03-08 13:59:10|37.18|37.1|37.23|37.15|37.26|37.18|37.18|37.1|5
1646747960000|2022-03-08 13:59:20|37.26|37.18|37.26|37.18|37.26|37.18|37.26|37.18|0
1646747970000|2022-03-08 13:59:30|37.29|37.21|37.31|37.23|37.31|37.23|37.29|37.21|0
1646747980000|2022-03-08 13:59:40|37.29|37.21|37.26|37.18|37.29|37.21|37.26|37.18|1
1646748000000|2022-03-08 14:00:00|37.31|37.23|37.31|37.23|37.31|37.23|37.28|37.2|4
1646748010000|2022-03-08 14:00:10|37.33|37.25|37.33|37.25|37.33|37.25|37.33|37.25|10
1646748020000|2022-03-08 14:00:20|37.31|37.23|37.27|37.19|37.32|37.24|37.27|37.19|3
1646748030000|2022-03-08 14:00:30|37.23|37.15|37.25|37.17|37.25|37.17|37.23|37.15|0
1646748040000|2022-03-08 14:00:40|37.27|37.19|37.3|37.22|37.32|37.24|37.27|37.19|2
1646748050000|2022-03-08 14:00:50|37.27|37.19|37.27|37.19|37.32|37.24|37.27|37.19|0
1646748060000|2022-03-08 14:01:00|37.26|37.18|37.26|37.18|37.26|37.18|37.26|37.18|0
1646748070000|2022-03-08 14:01:10|37.24|37.16|37.3|37.22|37.3|37.22|37.24|37.16|40
1646748080000|2022-03-08 14:01:20|37.28|37.2|37.27|37.19|37.32|37.24|37.27|37.19|3
1646748090000|2022-03-08 14:01:30|37.29|37.21|37.27|37.19|37.3|37.22|37.27|37.19|7
1646748100000|2022-03-08 14:01:40|37.26|37.18|37.24|37.16|37.26|37.18|37.22|37.14|1
1646748110000|2022-03-08 14:01:50|37.26|37.18|37.24|37.16|37.26|37.18|37.24|37.16|0
1646748120000|2022-03-08 14:02:00|37.23|37.15|37.26|37.18|37.26|37.18|37.21|37.13|0
1646748130000|2022-03-08 14:02:10|37.24|37.16|37.26|37.18|37.26|37.18|37.24|37.16|0
1646748140000|2022-03-08 14:02:20|37.21|37.13|37.15|37.07|37.23|37.15|37.15|37.07|4
1646748150000|2022-03-08 14:02:30|37.16|37.08|37.21|37.13|37.21|37.13|37.15|37.07|4
1646748160000|2022-03-08 14:02:40|37.2|37.12|37.23|37.15|37.23|37.15|37.2|37.12|1
1646748170000|2022-03-08 14:02:50|37.21|37.13|37.2|37.12|37.23|37.15|37.2|37.12|1
1646748180000|2022-03-08 14:03:00|37.22|37.14|37.2|37.12|37.23|37.15|37.2|37.12|0
1646748190000|2022-03-08 14:03:10|37.19|37.11|37.15|37.07|37.2|37.12|37.15|37.07|8
1646748200000|2022-03-08 14:03:20|37.14|37.06|37.11|37.03|37.14|37.06|37.09|37.01|8
1646748210000|2022-03-08 14:03:30|37.12|37.04|37.09|37.01|37.14|37.06|37.09|37.01|0
1646748230000|2022-03-08 14:03:50|37.11|37.03|37.14|37.06|37.14|37.06|37.11|37.03|0
1646748240000|2022-03-08 14:04:00|37.15|37.07|37.17|37.09|37.19|37.11|37.15|37.07|0
1646748250000|2022-03-08 14:04:10|37.19|37.11|37.19|37.11|37.2|37.12|37.19|37.11|5
1646748260000|2022-03-08 14:04:20|37.17|37.09|37.19|37.11|37.19|37.11|37.17|37.09|0
1646748270000|2022-03-08 14:04:30|37.17|37.09|37.19|37.11|37.2|37.12|37.17|37.09|3
1646748280000|2022-03-08 14:04:40|37.2|37.12|37.22|37.14|37.22|37.14|37.19|37.11|1
1646748290000|2022-03-08 14:04:50|37.24|37.16|37.2|37.12|37.25|37.17|37.2|37.12|1
1646748300000|2022-03-08 14:05:00|37.22|37.14|37.22|37.14|37.22|37.14|37.19|37.11|5
1646748310000|2022-03-08 14:05:10|37.21|37.13|37.19|37.11|37.21|37.13|37.17|37.09|6
1646748320000|2022-03-08 14:05:20|37.16|37.08|37.14|37.06|37.17|37.09|37.14|37.06|3
1646748330000|2022-03-08 14:05:30|37.11|37.03|37.09|37.01|37.11|37.03|37.09|37.01|0
1646748340000|2022-03-08 14:05:40|37.14|37.06|37.17|37.09|37.19|37.11|37.14|37.06|13
1646748350000|2022-03-08 14:05:50|37.15|37.07|37.15|37.07|37.2|37.12|37.15|37.07|4
1646748360000|2022-03-08 14:06:00|37.14|37.06|37.15|37.07|37.15|37.07|37.14|37.06|0
1646748370000|2022-03-08 14:06:10|37.16|37.08|37.15|37.07|37.16|37.08|37.14|37.06|0
1646748380000|2022-03-08 14:06:20|37.2|37.12|37.2|37.12|37.2|37.12|37.18|37.1|0
1646748390000|2022-03-08 14:06:30|37.18|37.1|37.17|37.09|37.18|37.1|37.15|37.07|0
1646748400000|2022-03-08 14:06:40|37.15|37.07|37.17|37.09|37.17|37.09|37.15|37.07|1
1646748410000|2022-03-08 14:06:50|37.15|37.07|37.2|37.12|37.2|37.12|37.15|37.07|0
1646748420000|2022-03-08 14:07:00|37.19|37.11|37.2|37.12|37.2|37.12|37.17|37.09|0
1646748430000|2022-03-08 14:07:10|37.19|37.11|37.2|37.12|37.2|37.12|37.19|37.11|1
1646748440000|2022-03-08 14:07:20|37.19|37.11|37.2|37.12|37.2|37.12|37.17|37.09|9
1646748480000|2022-03-08 14:08:00|37.17|37.09|37.15|37.07|37.17|37.09|37.15|37.07|1
1646748490000|2022-03-08 14:08:10|37.17|37.09|37.2|37.12|37.2|37.12|37.17|37.09|0
1646748500000|2022-03-08 14:08:20|37.22|37.14|37.23|37.15|37.25|37.17|37.21|37.13|13
1646748510000|2022-03-08 14:08:30|37.24|37.16|37.26|37.18|37.27|37.19|37.23|37.15|0
1646748520000|2022-03-08 14:08:40|37.27|37.19|37.26|37.18|37.29|37.21|37.26|37.18|1
1646748530000|2022-03-08 14:08:50|37.27|37.19|37.25|37.17|37.27|37.19|37.25|37.17|5
1646748540000|2022-03-08 14:09:00|37.26|37.18|37.26|37.18|37.26|37.18|37.26|37.18|0
1646748550000|2022-03-08 14:09:10|37.28|37.2|37.21|37.13|37.31|37.23|37.21|37.13|18
1646748560000|2022-03-08 14:09:20|37.23|37.15|37.26|37.18|37.26|37.18|37.21|37.13|5
1646748570000|2022-03-08 14:09:30|37.31|37.23|37.31|37.23|37.31|37.23|37.31|37.23|3
1646748580000|2022-03-08 14:09:40|37.32|37.24|37.31|37.23|37.32|37.24|37.31|37.23|8
1646748590000|2022-03-08 14:09:50|37.32|37.24|37.32|37.24|37.32|37.24|37.32|37.24|1
1646748600000|2022-03-08 14:10:00|37.31|37.23|37.32|37.24|37.32|37.24|37.29|37.21|1
1646748610000|2022-03-08 14:10:10|37.34|37.26|37.37|37.29|37.37|37.29|37.34|37.26|2
1646748620000|2022-03-08 14:10:20|37.36|37.28|37.37|37.29|37.37|37.29|37.36|37.28|1
1646748630000|2022-03-08 14:10:30|37.36|37.28|37.37|37.29|37.37|37.29|37.34|37.26|1
1646748640000|2022-03-08 14:10:40|37.36|37.28|37.37|37.29|37.37|37.29|37.36|37.28|0
1646748650000|2022-03-08 14:10:50|37.36|37.28|37.37|37.29|37.37|37.29|37.36|37.28|0
1646748660000|2022-03-08 14:11:00|37.36|37.28|37.34|37.26|37.36|37.28|37.32|37.24|1
1646748670000|2022-03-08 14:11:10|37.32|37.24|37.25|37.17|37.32|37.24|37.23|37.15|6
1646748680000|2022-03-08 14:11:20|37.26|37.18|37.26|37.18|37.26|37.18|37.21|37.13|3
1646748690000|2022-03-08 14:11:30|37.25|37.17|37.28|37.2|37.31|37.23|37.25|37.17|1
1646748700000|2022-03-08 14:11:40|37.3|37.22|37.28|37.2|37.3|37.22|37.28|37.2|9
1646748710000|2022-03-08 14:11:50|37.26|37.18|37.3|37.22|37.31|37.23|37.26|37.18|0
1646748720000|2022-03-08 14:12:00|37.28|37.2|37.31|37.23|37.31|37.23|37.28|37.2|0
1646748730000|2022-03-08 14:12:10|37.32|37.24|37.32|37.24|37.34|37.26|37.32|37.24|6
1646748740000|2022-03-08 14:12:20|37.31|37.23|37.32|37.24|37.32|37.24|37.31|37.23|0
1646748750000|2022-03-08 14:12:30|37.28|37.2|37.26|37.18|37.28|37.2|37.26|37.18|13
1646748760000|2022-03-08 14:12:40|37.27|37.19|37.26|37.18|37.27|37.19|37.26|37.18|1
1646748770000|2022-03-08 14:12:50|37.24|37.16|37.16|37.08|37.24|37.16|37.16|37.08|3
1646748780000|2022-03-08 14:13:00|37.18|37.1|37.21|37.13|37.21|37.13|37.16|37.08|4
1646748790000|2022-03-08 14:13:10|37.2|37.12|37.2|37.12|37.21|37.13|37.18|37.1|4
1646748800000|2022-03-08 14:13:20|37.18|37.1|37.2|37.12|37.2|37.12|37.18|37.1|0
1646748810000|2022-03-08 14:13:30|37.21|37.13|37.31|37.23|37.32|37.24|37.2|37.12|29
1646748820000|2022-03-08 14:13:40|37.28|37.2|37.26|37.18|37.28|37.2|37.26|37.18|1
1646748830000|2022-03-08 14:13:50|37.25|37.17|37.26|37.18|37.26|37.18|37.23|37.15|1
1646748850000|2022-03-08 14:14:10|37.25|37.17|37.25|37.17|37.25|37.17|37.25|37.17|0
1646748860000|2022-03-08 14:14:20|37.27|37.19|37.28|37.2|37.28|37.2|37.27|37.19|0
1646748870000|2022-03-08 14:14:30|37.27|37.19|37.25|37.17|37.27|37.19|37.25|37.17|0
1646748880000|2022-03-08 14:14:40|37.26|37.18|37.3|37.22|37.3|37.22|37.26|37.18|5
1646748890000|2022-03-08 14:14:50|37.33|37.25|37.33|37.25|37.36|37.28|37.31|37.23|0
1646748900000|2022-03-08 14:15:00|37.31|37.23|37.3|37.22|37.31|37.23|37.3|37.22|0
1646748910000|2022-03-08 14:15:10|37.31|37.23|37.25|37.17|37.31|37.23|37.25|37.17|0
1646748920000|2022-03-08 14:15:20|37.3|37.22|37.28|37.2|37.3|37.22|37.28|37.2|4
1646748930000|2022-03-08 14:15:30|37.3|37.22|37.3|37.22|37.3|37.22|37.28|37.2|0
1646748940000|2022-03-08 14:15:40|37.26|37.18|37.25|37.17|37.26|37.18|37.25|37.17|0
1646748950000|2022-03-08 14:15:50|37.24|37.16|37.24|37.16|37.25|37.17|37.2|37.12|4
1646748960000|2022-03-08 14:16:00|37.22|37.14|37.22|37.14|37.25|37.17|37.22|37.14|0
1646748970000|2022-03-08 14:16:10|37.2|37.12|37.24|37.16|37.24|37.16|37.19|37.11|14
1646748980000|2022-03-08 14:16:20|37.21|37.13|37.24|37.16|37.26|37.18|37.21|37.13|5
1646748990000|2022-03-08 14:16:30|37.21|37.13|37.14|37.06|37.21|37.13|37.14|37.06|43
1646749000000|2022-03-08 14:16:40|37.16|37.08|37.14|37.06|37.17|37.09|37.14|37.06|1
1646749010000|2022-03-08 14:16:50|37.15|37.07|37.17|37.09|37.17|37.09|37.15|37.07|6
1646749020000|2022-03-08 14:17:00|37.16|37.08|37.19|37.11|37.19|37.11|37.14|37.06|11
1646749030000|2022-03-08 14:17:10|37.17|37.09|37.14|37.06|37.17|37.09|37.14|37.06|13
1646749040000|2022-03-08 14:17:20|37.13|37.05|37.17|37.09|37.17|37.09|37.13|37.05|5
1646749050000|2022-03-08 14:17:30|37.19|37.11|37.2|37.12|37.2|37.12|37.19|37.11|0
1646749060000|2022-03-08 14:17:40|37.22|37.14|37.2|37.12|37.25|37.17|37.2|37.12|15
1646749070000|2022-03-08 14:17:50|37.22|37.14|37.2|37.12|37.22|37.14|37.19|37.11|4
1646749080000|2022-03-08 14:18:00|37.19|37.11|37.25|37.17|37.25|37.17|37.19|37.11|14
1646749090000|2022-03-08 14:18:10|37.26|37.18|37.31|37.23|37.31|37.23|37.26|37.18|6
1646749100000|2022-03-08 14:18:20|37.28|37.2|37.32|37.24|37.32|37.24|37.26|37.18|21
1646749110000|2022-03-08 14:18:30|37.33|37.25|37.32|37.24|37.33|37.25|37.32|37.24|15
1646749120000|2022-03-08 14:18:40|37.33|37.25|37.32|37.24|37.33|37.25|37.32|37.24|1
1646749130000|2022-03-08 14:18:50|37.3|37.22|37.33|37.25|37.33|37.25|37.29|37.21|16
1646749140000|2022-03-08 14:19:00|37.32|37.24|37.33|37.25|37.38|37.3|37.32|37.24|27
1646749150000|2022-03-08 14:19:10|37.32|37.24|37.33|37.25|37.33|37.25|37.32|37.24|9
1646749160000|2022-03-08 14:19:20|37.32|37.24|37.34|37.26|37.34|37.26|37.32|37.24|2
1646749170000|2022-03-08 14:19:30|37.36|37.28|37.34|37.26|37.36|37.28|37.34|37.26|10
1646749180000|2022-03-08 14:19:40|37.33|37.25|37.33|37.25|37.34|37.26|37.33|37.25|5
1646749190000|2022-03-08 14:19:50|37.34|37.26|37.34|37.26|37.34|37.26|37.34|37.26|0
1646749200000|2022-03-08 14:20:00|37.39|37.31|37.34|37.26|37.39|37.31|37.33|37.25|8
1646749210000|2022-03-08 14:20:10|37.31|37.23|37.34|37.26|37.34|37.26|37.29|37.21|0
1646749220000|2022-03-08 14:20:20|37.31|37.23|37.29|37.21|37.34|37.26|37.29|37.21|1
1646749230000|2022-03-08 14:20:30|37.31|37.23|37.27|37.19|37.33|37.25|37.25|37.17|12
1646749240000|2022-03-08 14:20:40|37.28|37.2|37.29|37.21|37.31|37.23|37.28|37.2|30
1646749250000|2022-03-08 14:20:50|37.28|37.2|37.28|37.2|37.29|37.21|37.28|37.2|0
1646749260000|2022-03-08 14:21:00|37.29|37.21|37.28|37.2|37.29|37.21|37.24|37.16|8
1646749270000|2022-03-08 14:21:10|37.26|37.18|37.26|37.18|37.29|37.21|37.24|37.16|1
1646749280000|2022-03-08 14:21:20|37.25|37.17|37.23|37.15|37.25|37.17|37.23|37.15|3
1646749290000|2022-03-08 14:21:30|37.2|37.12|37.2|37.12|37.2|37.12|37.17|37.09|3
1646749300000|2022-03-08 14:21:40|37.22|37.14|37.23|37.15|37.23|37.15|37.18|37.1|6
1646749310000|2022-03-08 14:21:50|37.25|37.17|37.23|37.15|37.28|37.2|37.23|37.15|1
1646749320000|2022-03-08 14:22:00|37.22|37.14|37.2|37.12|37.22|37.14|37.18|37.1|1
1646749330000|2022-03-08 14:22:10|37.22|37.14|37.17|37.09|37.23|37.15|37.17|37.09|0
1646749340000|2022-03-08 14:22:20|37.18|37.1|37.18|37.1|37.24|37.16|37.18|37.1|28
1646749350000|2022-03-08 14:22:30|37.21|37.13|37.21|37.13|37.23|37.15|37.19|37.11|0
1646749360000|2022-03-08 14:22:40|37.24|37.16|37.24|37.16|37.29|37.21|37.24|37.16|1
1646749370000|2022-03-08 14:22:50|37.26|37.18|37.23|37.15|37.26|37.18|37.23|37.15|1
1646749380000|2022-03-08 14:23:00|37.24|37.16|37.23|37.15|37.24|37.16|37.23|37.15|0
1646749390000|2022-03-08 14:23:10|37.2|37.12|37.2|37.12|37.23|37.15|37.18|37.1|0
1646749400000|2022-03-08 14:23:20|37.21|37.13|37.23|37.15|37.23|37.15|37.2|37.12|0
1646749410000|2022-03-08 14:23:30|37.2|37.12|37.17|37.09|37.23|37.15|37.17|37.09|0
1646749420000|2022-03-08 14:23:40|37.15|37.07|37.17|37.09|37.17|37.09|37.15|37.07|0
1646749430000|2022-03-08 14:23:50|37.15|37.07|37.17|37.09|37.17|37.09|37.15|37.07|1
1646749440000|2022-03-08 14:24:00|37.15|37.07|37.14|37.06|37.17|37.09|37.14|37.06|1
1646749450000|2022-03-08 14:24:10|37.16|37.08|37.14|37.06|37.17|37.09|37.12|37.04|1
1646749460000|2022-03-08 14:24:20|37.15|37.07|37.14|37.06|37.17|37.09|37.14|37.06|0
1646749470000|2022-03-08 14:24:30|37.12|37.04|37.12|37.04|37.12|37.04|37.11|37.03|0
1646749490000|2022-03-08 14:24:50|37.14|37.06|37.11|37.03|37.14|37.06|37.09|37.01|0
1646749500000|2022-03-08 14:25:00|37.12|37.04|37.17|37.09|37.19|37.11|37.12|37.04|0
1646749510000|2022-03-08 14:25:10|37.16|37.08|37.14|37.06|37.19|37.11|37.14|37.06|1
1646749520000|2022-03-08 14:25:20|37.16|37.08|37.19|37.11|37.19|37.11|37.16|37.08|1
1646749530000|2022-03-08 14:25:30|37.17|37.09|37.17|37.09|37.21|37.13|37.17|37.09|1
1646749540000|2022-03-08 14:25:40|37.19|37.11|37.19|37.11|37.19|37.11|37.19|37.11|0
1646749550000|2022-03-08 14:25:50|37.22|37.14|37.19|37.11|37.22|37.14|37.19|37.11|0
1646749560000|2022-03-08 14:26:00|37.22|37.14|37.19|37.11|37.22|37.14|37.17|37.09|0
1646749570000|2022-03-08 14:26:10|37.17|37.09|37.19|37.11|37.19|37.11|37.17|37.09|3
1646749580000|2022-03-08 14:26:20|37.17|37.09|37.17|37.09|37.17|37.09|37.17|37.09|2
1646749590000|2022-03-08 14:26:30|37.19|37.11|37.21|37.13|37.21|37.13|37.16|37.08|5
1646749600000|2022-03-08 14:26:40|37.18|37.1|37.18|37.1|37.21|37.13|37.16|37.08|5
1646749610000|2022-03-08 14:26:50|37.16|37.08|37.15|37.07|37.16|37.08|37.15|37.07|0
1646749620000|2022-03-08 14:27:00|37.16|37.08|37.13|37.05|37.16|37.08|37.13|37.05|0
1646749630000|2022-03-08 14:27:10|37.15|37.07|37.15|37.07|37.16|37.08|37.15|37.07|18
1646749640000|2022-03-08 14:27:20|37.16|37.08|37.16|37.08|37.18|37.1|37.15|37.07|3
1646749650000|2022-03-08 14:27:30|37.18|37.1|37.18|37.1|37.18|37.1|37.16|37.08|0
1646749660000|2022-03-08 14:27:40|37.2|37.12|37.21|37.13|37.23|37.15|37.2|37.12|4
1646749670000|2022-03-08 14:27:50|37.23|37.15|37.26|37.18|37.26|37.18|37.21|37.13|0
1646749690000|2022-03-08 14:28:10|37.27|37.19|37.26|37.18|37.27|37.19|37.26|37.18|1
1646749700000|2022-03-08 14:28:20|37.27|37.19|37.32|37.24|37.32|37.24|37.26|37.18|9
1646749710000|2022-03-08 14:28:30|||||||||10
1646749720000|2022-03-08 14:28:40|37.3|37.22|37.32|37.24|37.32|37.24|37.3|37.22|0
1646749730000|2022-03-08 14:28:50|37.3|37.22|37.28|37.2|37.32|37.24|37.28|37.2|0
1646749740000|2022-03-08 14:29:00|37.3|37.22|37.33|37.25|37.33|37.25|37.27|37.19|3
1646749750000|2022-03-08 14:29:10|37.34|37.26|37.36|37.28|37.38|37.3|37.33|37.25|7
1646749760000|2022-03-08 14:29:20|37.38|37.3|37.38|37.3|37.38|37.3|37.36|37.28|4
1646749770000|2022-03-08 14:29:30|37.36|37.28|37.3|37.22|37.38|37.3|37.3|37.22|0
1646749780000|2022-03-08 14:29:40|37.32|37.24|37.32|37.24|37.32|37.24|37.3|37.22|0
1646749790000|2022-03-08 14:29:50|37.29|37.21|37.33|37.25|37.33|37.25|37.27|37.19|11
1646749800000|2022-03-08 14:30:00|37.3|37.22|37.41|37.33|37.41|37.33|37.3|37.22|13
1646749810000|2022-03-08 14:30:10|37.39|37.31|37.29|37.21|37.4|37.32|37.27|37.19|0
1646749820000|2022-03-08 14:30:20|37.27|37.19|37.26|37.18|37.29|37.21|37.21|37.13|3
1646749830000|2022-03-08 14:30:30|37.25|37.17|37.28|37.2|37.28|37.2|37.17|37.09|7
1646749840000|2022-03-08 14:30:40|37.3|37.22|37.31|37.23|37.31|37.23|37.25|37.17|4
1646749850000|2022-03-08 14:30:50|37.29|37.21|37.31|37.23|37.31|37.23|37.28|37.2|1
1646749860000|2022-03-08 14:31:00|37.34|37.26|37.39|37.31|37.39|37.31|37.31|37.23|4
1646749870000|2022-03-08 14:31:10|37.4|37.32|37.46|37.38|37.49|37.41|37.4|37.32|13
1646749880000|2022-03-08 14:31:20|37.45|37.37|37.33|37.25|37.48|37.4|37.33|37.25|8
1646749890000|2022-03-08 14:31:30|37.34|37.26|37.33|37.25|37.37|37.29|37.33|37.25|9
1646749900000|2022-03-08 14:31:40|37.34|37.26|37.34|37.26|37.38|37.3|37.34|37.26|5
1646749910000|2022-03-08 14:31:50|37.36|37.28|37.34|37.26|37.36|37.28|37.34|37.26|11
1646749920000|2022-03-08 14:32:00|37.33|37.25|37.38|37.3|37.41|37.33|37.33|37.25|10
1646749930000|2022-03-08 14:32:10|37.39|37.31|37.34|37.26|37.39|37.31|37.33|37.25|7
1646749940000|2022-03-08 14:32:20|37.33|37.25|37.33|37.25|37.34|37.26|37.33|37.25|5
1646749950000|2022-03-08 14:32:30|37.34|37.26|37.34|37.26|37.39|37.31|37.33|37.25|2
1646749960000|2022-03-08 14:32:40|37.35|37.27|37.42|37.34|37.44|37.36|37.35|37.27|6
1646749970000|2022-03-08 14:32:50|37.44|37.36|37.46|37.38|37.5|37.42|37.44|37.36|9
1646749980000|2022-03-08 14:33:00|37.48|37.4|37.5|37.42|37.5|37.42|37.45|37.37|1
1646749990000|2022-03-08 14:33:10|37.53|37.45|37.5|37.42|37.53|37.45|37.47|37.39|6
1646750000000|2022-03-08 14:33:20|37.53|37.45|37.45|37.37|37.53|37.45|37.45|37.37|5
1646750010000|2022-03-08 14:33:30|37.46|37.38|37.5|37.42|37.5|37.42|37.45|37.37|0
1646750020000|2022-03-08 14:33:40|37.48|37.4|37.51|37.43|37.54|37.46|37.45|37.37|4
1646750030000|2022-03-08 14:33:50|37.5|37.42|37.56|37.48|37.56|37.48|37.5|37.42|2
1646750040000|2022-03-08 14:34:00|37.55|37.47|37.57|37.49|37.6|37.52|37.5|37.42|13
1646750050000|2022-03-08 14:34:10|37.58|37.5|37.6|37.52|37.6|37.52|37.55|37.47|4
1646750060000|2022-03-08 14:34:20|37.58|37.5|37.62|37.54|37.63|37.55|37.57|37.49|1
1646750070000|2022-03-08 14:34:30|37.63|37.55|37.66|37.58|37.68|37.6|37.63|37.55|10
1646750080000|2022-03-08 14:34:40|37.65|37.57|37.58|37.5|37.66|37.58|37.55|37.47|4
1646750090000|2022-03-08 14:34:50|37.6|37.52|37.6|37.52|37.6|37.52|37.58|37.5|4
1646750100000|2022-03-08 14:35:00|37.58|37.5|37.54|37.46|37.58|37.5|37.49|37.41|3
1646750110000|2022-03-08 14:35:10|37.55|37.47|37.57|37.49|37.59|37.51|37.54|37.46|2
1646750120000|2022-03-08 14:35:20|37.6|37.52|37.44|37.36|37.6|37.52|37.41|37.33|3
1646750130000|2022-03-08 14:35:30|37.43|37.35|37.37|37.29|37.48|37.4|37.33|37.25|17
1646750140000|2022-03-08 14:35:40|37.35|37.27|37.32|37.24|37.38|37.3|37.32|37.24|3
1646750150000|2022-03-08 14:35:50|37.29|37.21|37.1|37.02|37.3|37.22|37.1|37.02|24
1646750160000|2022-03-08 14:36:00|37.13|37.05|37.17|37.09|37.26|37.18|37.13|37.05|14
1646750170000|2022-03-08 14:36:10|37.15|37.07|37.2|37.12|37.26|37.18|37.15|37.07|8
1646750180000|2022-03-08 14:36:20|37.21|37.13|37.26|37.18|37.26|37.18|37.21|37.13|0
1646750190000|2022-03-08 14:36:30|37.25|37.17|37.31|37.23|37.31|37.23|37.25|37.17|18
1646750200000|2022-03-08 14:36:40|37.36|37.28|37.48|37.4|37.56|37.48|37.32|37.24|23
1646750210000|2022-03-08 14:36:50|37.49|37.41|37.49|37.41|37.51|37.43|37.43|37.35|1
1646750220000|2022-03-08 14:37:00|37.48|37.4|37.48|37.4|37.49|37.41|37.43|37.35|1
1646750230000|2022-03-08 14:37:10|37.47|37.39|37.48|37.4|37.48|37.4|37.43|37.35|6
1646750240000|2022-03-08 14:37:20|37.46|37.38|37.44|37.36|37.47|37.39|37.43|37.35|13
1646750250000|2022-03-08 14:37:30|37.43|37.35|37.49|37.41|37.49|37.41|37.43|37.35|6
1646750260000|2022-03-08 14:37:40|37.54|37.46|37.55|37.47|37.57|37.49|37.54|37.46|7
1646750270000|2022-03-08 14:37:50|37.58|37.5|37.56|37.48|37.6|37.52|37.55|37.47|2
1646750280000|2022-03-08 14:38:00|37.55|37.47|37.5|37.42|37.55|37.47|37.49|37.41|7
1646750290000|2022-03-08 14:38:10|37.53|37.45|37.54|37.46|37.55|37.47|37.5|37.42|1
1646750300000|2022-03-08 14:38:20|37.52|37.44|37.55|37.47|37.55|37.47|37.52|37.44|3
1646750310000|2022-03-08 14:38:30|37.52|37.44|37.55|37.47|37.55|37.47|37.5|37.42|4
1646750320000|2022-03-08 14:38:40|37.57|37.49|37.6|37.52|37.6|37.52|37.55|37.47|3
1646750330000|2022-03-08 14:38:50|37.63|37.55|37.58|37.5|37.66|37.58|37.58|37.5|3
1646750340000|2022-03-08 14:39:00|37.61|37.53|37.6|37.52|37.61|37.53|37.53|37.45|15
1646750350000|2022-03-08 14:39:10|37.61|37.53|37.61|37.53|37.61|37.53|37.55|37.47|2
1646750360000|2022-03-08 14:39:20|37.6|37.52|37.61|37.53|37.61|37.53|37.56|37.48|0
1646750370000|2022-03-08 14:39:30|37.6|37.52|37.65|37.57|37.68|37.6|37.58|37.5|2
1646750380000|2022-03-08 14:39:40|37.63|37.55|37.74|37.66|37.74|37.66|37.6|37.52|7
1646750390000|2022-03-08 14:39:50|37.75|37.67|37.78|37.7|37.81|37.73|37.74|37.66|8
1646750400000|2022-03-08 14:40:00|37.79|37.71|37.86|37.78|37.86|37.78|37.73|37.65|3
1646750410000|2022-03-08 14:40:10|37.84|37.76|37.87|37.79|37.88|37.8|37.82|37.74|3
1646750420000|2022-03-08 14:40:20|37.88|37.8|37.94|37.86|37.94|37.86|37.87|37.79|5
1646750430000|2022-03-08 14:40:30|37.95|37.87|37.97|37.89|37.99|37.91|37.93|37.85|1
1646750440000|2022-03-08 14:40:40|37.99|37.91|37.94|37.86|38|37.92|37.93|37.85|9
1646750450000|2022-03-08 14:40:50|37.93|37.85|37.88|37.8|37.94|37.86|37.86|37.78|7
1646750460000|2022-03-08 14:41:00|37.85|37.77|37.81|37.73|37.85|37.77|37.76|37.68|9
1646750470000|2022-03-08 14:41:10|37.83|37.75|37.79|37.71|37.86|37.78|37.79|37.71|11
1646750480000|2022-03-08 14:41:20|37.81|37.73|37.8|37.72|37.81|37.73|37.76|37.68|5
1646750490000|2022-03-08 14:41:30|37.83|37.75|37.91|37.83|37.91|37.83|37.83|37.75|7
1646750500000|2022-03-08 14:41:40|37.93|37.85|37.93|37.85|37.95|37.87|37.9|37.82|0
1646750510000|2022-03-08 14:41:50|37.95|37.87|37.93|37.85|37.98|37.9|37.9|37.82|6
1646750520000|2022-03-08 14:42:00|37.95|37.87|37.84|37.76|37.95|37.87|37.82|37.74|1
1646750530000|2022-03-08 14:42:10|37.82|37.74|37.79|37.71|37.84|37.76|37.73|37.65|9
1646750540000|2022-03-08 14:42:20|37.78|37.7|37.83|37.75|37.83|37.75|37.76|37.68|6
1646750550000|2022-03-08 14:42:30|37.82|37.74|37.83|37.75|37.88|37.8|37.78|37.7|3
1646750560000|2022-03-08 14:42:40|37.81|37.73|37.83|37.75|37.83|37.75|37.8|37.72|1
1646750570000|2022-03-08 14:42:50|37.82|37.74|37.82|37.74|37.83|37.75|37.79|37.71|5
1646750580000|2022-03-08 14:43:00|37.85|37.77|37.67|37.59|37.85|37.77|37.66|37.58|17
1646750590000|2022-03-08 14:43:10|37.64|37.56|37.66|37.58|37.7|37.62|37.64|37.56|5
1646750600000|2022-03-08 14:43:20|37.64|37.56|37.61|37.53|37.66|37.58|37.61|37.53|8
1646750610000|2022-03-08 14:43:30|37.59|37.51|37.5|37.42|37.59|37.51|37.48|37.4|8
1646750620000|2022-03-08 14:43:40|37.48|37.4|37.44|37.36|37.5|37.42|37.44|37.36|13
1646750630000|2022-03-08 14:43:50|37.45|37.37|37.47|37.39|37.47|37.39|37.39|37.31|25
1646750640000|2022-03-08 14:44:00|37.44|37.36|37.5|37.42|37.52|37.44|37.39|37.31|24
1646750650000|2022-03-08 14:44:10|37.52|37.44|37.55|37.47|37.57|37.49|37.49|37.41|4
1646750660000|2022-03-08 14:44:20|37.58|37.5|37.6|37.52|37.6|37.52|37.58|37.5|13
1646750670000|2022-03-08 14:44:30|37.63|37.55|37.66|37.58|37.66|37.58|37.6|37.52|32
1646750680000|2022-03-08 14:44:40|37.64|37.56|37.56|37.48|37.64|37.56|37.55|37.47|5
1646750690000|2022-03-08 14:44:50|37.55|37.47|37.56|37.48|37.56|37.48|37.53|37.45|2
1646750700000|2022-03-08 14:45:00|37.55|37.47|37.61|37.53|37.66|37.58|37.55|37.47|8
1646750710000|2022-03-08 14:45:10|37.64|37.56|37.66|37.58|37.69|37.61|37.64|37.56|8
1646750720000|2022-03-08 14:45:20|37.67|37.59|37.68|37.6|37.75|37.67|37.67|37.59|8
1646750730000|2022-03-08 14:45:30|37.7|37.62|37.57|37.49|37.7|37.62|37.57|37.49|9
1646750740000|2022-03-08 14:45:40|37.56|37.48|37.5|37.42|37.56|37.48|37.5|37.42|8
1646750750000|2022-03-08 14:45:50|37.48|37.4|37.56|37.48|37.56|37.48|37.48|37.4|15
1646750760000|2022-03-08 14:46:00|37.53|37.45|37.53|37.45|37.61|37.53|37.53|37.45|7
1646750770000|2022-03-08 14:46:10|37.54|37.46|37.48|37.4|37.54|37.46|37.48|37.4|7
1646750780000|2022-03-08 14:46:20|37.46|37.38|37.5|37.42|37.53|37.45|37.45|37.37|11
1646750790000|2022-03-08 14:46:30|37.48|37.4|37.51|37.43|37.56|37.48|37.48|37.4|7
1646750800000|2022-03-08 14:46:40|37.48|37.4|37.5|37.42|37.54|37.46|37.45|37.37|16
1646750810000|2022-03-08 14:46:50|37.51|37.43|37.51|37.43|37.56|37.48|37.5|37.42|6
1646750820000|2022-03-08 14:47:00|37.53|37.45|37.56|37.48|37.59|37.51|37.51|37.43|7
1646750830000|2022-03-08 14:47:10|37.54|37.46|37.56|37.48|37.56|37.48|37.51|37.43|10
1646750840000|2022-03-08 14:47:20|37.52|37.44|37.46|37.38|37.52|37.44|37.46|37.38|11
1646750850000|2022-03-08 14:47:30|37.47|37.39|37.52|37.44|37.52|37.44|37.46|37.38|5
1646750860000|2022-03-08 14:47:40|37.51|37.43|37.38|37.3|37.52|37.44|37.36|37.28|22
1646750870000|2022-03-08 14:47:50|37.33|37.25|37.42|37.34|37.42|37.34|37.33|37.25|12
1646750880000|2022-03-08 14:48:00|37.45|37.37|37.42|37.34|37.47|37.39|37.37|37.29|11
1646750890000|2022-03-08 14:48:10|37.41|37.33|37.4|37.32|37.42|37.34|37.37|37.29|11
1646750900000|2022-03-08 14:48:20|37.37|37.29|37.31|37.23|37.39|37.31|37.31|37.23|16
1646750910000|2022-03-08 14:48:30|37.34|37.26|37.36|37.28|37.41|37.33|37.31|37.23|15
1646750920000|2022-03-08 14:48:40|37.34|37.26|37.31|37.23|37.36|37.28|37.31|37.23|1
1646750930000|2022-03-08 14:48:50|37.32|37.24|37.29|37.21|37.34|37.26|37.26|37.18|9
1646750940000|2022-03-08 14:49:00|37.26|37.18|37.28|37.2|37.34|37.26|37.26|37.18|1
1646750950000|2022-03-08 14:49:10|37.31|37.23|37.41|37.33|37.41|37.33|37.29|37.21|5
1646750960000|2022-03-08 14:49:20|37.46|37.38|37.43|37.35|37.46|37.38|37.41|37.33|8
1646750970000|2022-03-08 14:49:30|37.41|37.33|37.34|37.26|37.41|37.33|37.32|37.24|10
1646750980000|2022-03-08 14:49:40|37.35|37.27|37.49|37.41|37.52|37.44|37.34|37.26|96
1646750990000|2022-03-08 14:49:50|37.52|37.44|37.49|37.41|37.55|37.47|37.49|37.41|26
1646751000000|2022-03-08 14:50:00|37.52|37.44|37.62|37.54|37.62|37.54|37.52|37.44|47
1646751010000|2022-03-08 14:50:10|37.59|37.51|37.62|37.54|37.62|37.54|37.57|37.49|69
1646751020000|2022-03-08 14:50:20|37.63|37.55|37.53|37.45|37.65|37.57|37.53|37.45|33
1646751030000|2022-03-08 14:50:30|37.56|37.48|37.53|37.45|37.56|37.48|37.52|37.44|13
1646751040000|2022-03-08 14:50:40|37.52|37.44|37.58|37.5|37.6|37.52|37.52|37.44|8
1646751050000|2022-03-08 14:50:50|37.6|37.52|37.57|37.49|37.63|37.55|37.57|37.49|20
1646751060000|2022-03-08 14:51:00|37.55|37.47|37.47|37.39|37.55|37.47|37.47|37.39|7
1646751070000|2022-03-08 14:51:10|37.45|37.37|37.6|37.52|37.6|37.52|37.4|37.32|21
1646751080000|2022-03-08 14:51:20|37.61|37.53|37.68|37.6|37.71|37.63|37.61|37.53|14
1646751090000|2022-03-08 14:51:30|37.7|37.62|37.73|37.65|37.76|37.68|37.7|37.62|18
1646751100000|2022-03-08 14:51:40|37.75|37.67|37.73|37.65|37.76|37.68|37.73|37.65|6
1646751110000|2022-03-08 14:51:50|37.75|37.67|37.75|37.67|37.76|37.68|37.71|37.63|3
1646751120000|2022-03-08 14:52:00|37.73|37.65|37.6|37.52|37.75|37.67|37.58|37.5|2
1646751130000|2022-03-08 14:52:10|37.58|37.5|37.6|37.52|37.63|37.55|37.55|37.47|18
1646751140000|2022-03-08 14:52:20|37.58|37.5|37.54|37.46|37.6|37.52|37.52|37.44|6
1646751150000|2022-03-08 14:52:30|37.57|37.49|37.65|37.57|37.65|37.57|37.55|37.47|3
1646751160000|2022-03-08 14:52:40|37.66|37.58|37.72|37.64|37.74|37.66|37.66|37.58|7
1646751170000|2022-03-08 14:52:50|37.74|37.66|37.8|37.72|37.83|37.75|37.72|37.64|7
1646751180000|2022-03-08 14:53:00|37.82|37.74|37.74|37.66|37.83|37.75|37.73|37.65|8
1646751190000|2022-03-08 14:53:10|37.73|37.65|37.71|37.63|37.74|37.66|37.68|37.6|19
1646751200000|2022-03-08 14:53:20|37.73|37.65|37.69|37.61|37.73|37.65|37.68|37.6|2
1646751210000|2022-03-08 14:53:30|37.68|37.6|37.73|37.65|37.79|37.71|37.68|37.6|5
1646751220000|2022-03-08 14:53:40|37.74|37.66|37.8|37.72|37.84|37.76|37.73|37.65|10
1646751230000|2022-03-08 14:53:50|37.78|37.7|37.74|37.66|37.79|37.71|37.73|37.65|4
1646751240000|2022-03-08 14:54:00|37.76|37.68|37.79|37.71|37.79|37.71|37.71|37.63|1
1646751250000|2022-03-08 14:54:10|37.81|37.73|37.78|37.7|37.81|37.73|37.76|37.68|0
1646751260000|2022-03-08 14:54:20|37.76|37.68|37.81|37.73|37.83|37.75|37.76|37.68|6
1646751270000|2022-03-08 14:54:30|37.82|37.74|37.81|37.73|37.86|37.78|37.81|37.73|0
1646751280000|2022-03-08 14:54:40|37.82|37.74|37.84|37.76|37.84|37.76|37.81|37.73|1
1646751290000|2022-03-08 14:54:50|37.86|37.78|37.84|37.76|37.86|37.78|37.81|37.73|4
1646751300000|2022-03-08 14:55:00|37.86|37.78|37.78|37.7|37.91|37.83|37.76|37.68|10
1646751310000|2022-03-08 14:55:10|37.76|37.68|37.78|37.7|37.83|37.75|37.76|37.68|0
1646751320000|2022-03-08 14:55:20|37.8|37.72|37.86|37.78|37.86|37.78|37.8|37.72|0
1646751330000|2022-03-08 14:55:30|37.88|37.8|37.93|37.85|37.96|37.88|37.88|37.8|19
1646751340000|2022-03-08 14:55:40|37.89|37.81|37.87|37.79|37.89|37.81|37.84|37.76|21
1646751350000|2022-03-08 14:55:50|37.84|37.76|37.87|37.79|37.9|37.82|37.82|37.74|8
1646751360000|2022-03-08 14:56:00|37.88|37.8|37.81|37.73|37.9|37.82|37.81|37.73|6
1646751370000|2022-03-08 14:56:10|37.79|37.71|37.79|37.71|37.82|37.74|37.76|37.68|4
1646751380000|2022-03-08 14:56:20|37.82|37.74|37.82|37.74|37.84|37.76|37.81|37.73|0
1646751390000|2022-03-08 14:56:30|37.81|37.73|37.81|37.73|37.86|37.78|37.81|37.73|4
1646751400000|2022-03-08 14:56:40|37.82|37.74|37.86|37.78|37.86|37.78|37.82|37.74|2
1646751410000|2022-03-08 14:56:50|37.84|37.76|37.76|37.68|37.84|37.76|37.76|37.68|2
1646751420000|2022-03-08 14:57:00|37.75|37.67|37.76|37.68|37.78|37.7|37.7|37.62|8
1646751430000|2022-03-08 14:57:10|37.75|37.67|37.76|37.68|37.78|37.7|37.71|37.63|0
1646751440000|2022-03-08 14:57:20|37.78|37.7|37.65|37.57|37.78|37.7|37.65|37.57|55
1646751450000|2022-03-08 14:57:30|37.66|37.58|37.58|37.5|37.66|37.58|37.55|37.47|31
1646751460000|2022-03-08 14:57:40|37.55|37.47|37.6|37.52|37.6|37.52|37.55|37.47|3
1646751470000|2022-03-08 14:57:50|37.62|37.54|37.57|37.49|37.65|37.57|37.57|37.49|35
1646751480000|2022-03-08 14:58:00|37.54|37.46|37.57|37.49|37.57|37.49|37.54|37.46|4
1646751490000|2022-03-08 14:58:10|37.59|37.51|37.59|37.51|37.59|37.51|37.54|37.46|0
1646751500000|2022-03-08 14:58:20|37.6|37.52|37.65|37.57|37.65|37.57|37.59|37.51|11
1646751510000|2022-03-08 14:58:30|37.68|37.6|37.65|37.57|37.68|37.6|37.61|37.53|5
1646751520000|2022-03-08 14:58:40|37.63|37.55|37.61|37.53|37.65|37.57|37.6|37.52|0
1646751530000|2022-03-08 14:58:50|37.63|37.55|37.65|37.57|37.71|37.63|37.63|37.55|6
1646751540000|2022-03-08 14:59:00|37.63|37.55|37.65|37.57|37.67|37.59|37.6|37.52|4
1646751550000|2022-03-08 14:59:10|37.7|37.62|37.65|37.57|37.7|37.62|37.65|37.57|19
1646751560000|2022-03-08 14:59:20|37.63|37.55|37.65|37.57|37.65|37.57|37.6|37.52|3
1646751570000|2022-03-08 14:59:30|37.63|37.55|37.65|37.57|37.65|37.57|37.6|37.52|25
1646751580000|2022-03-08 14:59:40|37.64|37.56|37.64|37.56|37.67|37.59|37.64|37.56|18
1646751590000|2022-03-08 14:59:50|37.62|37.54|37.59|37.51|37.62|37.54|37.59|37.51|4
1646751600000|2022-03-08 15:00:00|37.61|37.53|37.69|37.61|37.72|37.64|37.61|37.53|14
1646751610000|2022-03-08 15:00:10|37.7|37.62|37.81|37.73|37.81|37.73|37.7|37.62|12
1646751620000|2022-03-08 15:00:20|37.84|37.76|37.84|37.76|37.89|37.81|37.84|37.76|16
1646751630000|2022-03-08 15:00:30|37.82|37.74|37.81|37.73|37.82|37.74|37.74|37.66|3
1646751640000|2022-03-08 15:00:40|37.79|37.71|37.81|37.73|37.81|37.73|37.79|37.71|2
1646751650000|2022-03-08 15:00:50|37.82|37.74|37.83|37.75|37.84|37.76|37.79|37.71|5
1646751660000|2022-03-08 15:01:00|37.79|37.71|37.83|37.75|37.84|37.76|37.78|37.7|7
1646751670000|2022-03-08 15:01:10|37.81|37.73|37.83|37.75|37.84|37.76|37.79|37.71|3
1646751680000|2022-03-08 15:01:20|37.81|37.73|37.84|37.76|37.84|37.76|37.78|37.7|8
1646751690000|2022-03-08 15:01:30|37.82|37.74|37.84|37.76|37.87|37.79|37.82|37.74|3
1646751700000|2022-03-08 15:01:40|37.86|37.78|37.89|37.81|37.89|37.81|37.84|37.76|63
1646751710000|2022-03-08 15:01:50|37.87|37.79|37.85|37.77|37.89|37.81|37.84|37.76|1
1646751720000|2022-03-08 15:02:00|37.84|37.76|37.92|37.84|37.92|37.84|37.84|37.76|8
1646751730000|2022-03-08 15:02:10|37.9|37.82|38.01|37.93|38.03|37.95|37.9|37.82|1
1646751740000|2022-03-08 15:02:20|37.99|37.91|38.09|38.01|38.09|38.01|37.99|37.91|8
1646751750000|2022-03-08 15:02:30|38.07|37.99|38.14|38.06|38.15|38.07|38.07|37.99|16
1646751760000|2022-03-08 15:02:40|38.15|38.07|38.2|38.12|38.2|38.12|38.14|38.06|25
1646751770000|2022-03-08 15:02:50|38.19|38.11|38.18|38.1|38.24|38.16|38.14|38.06|8
1646751780000|2022-03-08 15:03:00|38.19|38.11|38.18|38.1|38.19|38.11|38.16|38.08|2
1646751790000|2022-03-08 15:03:10|38.19|38.11|38.19|38.11|38.19|38.11|38.18|38.1|7
1646751800000|2022-03-08 15:03:20|38.18|38.1|38.17|38.09|38.24|38.16|38.17|38.09|146
1646751810000|2022-03-08 15:03:30|38.16|38.08|38.19|38.11|38.19|38.11|38.16|38.08|5
1646751820000|2022-03-08 15:03:40|38.21|38.13|38.22|38.14|38.25|38.17|38.21|38.13|11
1646751830000|2022-03-08 15:03:50|38.24|38.16|38.25|38.17|38.25|38.17|38.22|38.14|1
1646751840000|2022-03-08 15:04:00|38.24|38.16|38.22|38.14|38.24|38.16|38.2|38.12|0
1646751850000|2022-03-08 15:04:10|38.2|38.12|38.21|38.13|38.25|38.17|38.2|38.12|12
1646751860000|2022-03-08 15:04:20|38.23|38.15|38.23|38.15|38.23|38.15|38.2|38.12|10
1646751870000|2022-03-08 15:04:30|38.25|38.17|38.18|38.1|38.25|38.17|38.18|38.1|2
1646751880000|2022-03-08 15:04:40|38.15|38.07|38.11|38.03|38.16|38.08|38.08|38|4
1646751890000|2022-03-08 15:04:50|38.16|38.08|38.15|38.07|38.2|38.12|38.07|37.99|219
1646751900000|2022-03-08 15:05:00|38.16|38.08|38.15|38.07|38.2|38.12|38.15|38.07|1
1646751910000|2022-03-08 15:05:10|38.17|38.09|38.09|38.01|38.17|38.09|38.09|38.01|2
1646751920000|2022-03-08 15:05:20|38.12|38.04|38.15|38.07|38.17|38.09|38.11|38.03|1
1646751930000|2022-03-08 15:05:30|38.14|38.06|38.14|38.06|38.17|38.09|38.14|38.06|0
1646751940000|2022-03-08 15:05:40|38.15|38.07|38.17|38.09|38.2|38.12|38.15|38.07|9
1646751950000|2022-03-08 15:05:50|38.15|38.07|38.12|38.04|38.15|38.07|38.09|38.01|20
1646751960000|2022-03-08 15:06:00|38.14|38.06|38.15|38.07|38.2|38.12|38.11|38.03|36
1646751970000|2022-03-08 15:06:10|38.14|38.06|38.23|38.15|38.24|38.16|38.14|38.06|9
1646751980000|2022-03-08 15:06:20|38.21|38.13|38.21|38.13|38.21|38.13|38.18|38.1|5
1646751990000|2022-03-08 15:06:30|38.18|38.1|38.21|38.13|38.21|38.13|38.18|38.1|6
1646752000000|2022-03-08 15:06:40|38.22|38.14|38.14|38.06|38.22|38.14|38.14|38.06|6
1646752010000|2022-03-08 15:06:50|38.16|38.08|38.17|38.09|38.19|38.11|38.14|38.06|0
1646752020000|2022-03-08 15:07:00|38.19|38.11|38.21|38.13|38.22|38.14|38.19|38.11|0
1646752030000|2022-03-08 15:07:10|38.22|38.14|38.24|38.16|38.26|38.18|38.18|38.1|14
1646752040000|2022-03-08 15:07:20|38.26|38.18|38.24|38.16|38.26|38.18|38.24|38.16|2
1646752050000|2022-03-08 15:07:30|38.21|38.13|38.26|38.18|38.26|38.18|38.21|38.13|1
1646752060000|2022-03-08 15:07:40|38.27|38.19|38.31|38.23|38.31|38.23|38.26|38.18|2
1646752070000|2022-03-08 15:07:50|38.36|38.28|38.36|38.28|38.37|38.29|38.34|38.26|56
1646752080000|2022-03-08 15:08:00|38.37|38.29|38.36|38.28|38.39|38.31|38.34|38.26|31
1646752090000|2022-03-08 15:08:10|38.34|38.26|38.37|38.29|38.39|38.31|38.34|38.26|0
1646752100000|2022-03-08 15:08:20|38.36|38.28|38.32|38.24|38.36|38.28|38.32|38.24|25
1646752110000|2022-03-08 15:08:30|38.34|38.26|38.34|38.26|38.34|38.26|38.31|38.23|14
1646752120000|2022-03-08 15:08:40|38.36|38.28|38.36|38.28|38.37|38.29|38.34|38.26|3
1646752130000|2022-03-08 15:08:50|38.34|38.26|38.31|38.23|38.36|38.28|38.31|38.23|5
1646752140000|2022-03-08 15:09:00|38.32|38.24|38.37|38.29|38.37|38.29|38.32|38.24|1
1646752150000|2022-03-08 15:09:10|38.39|38.31|38.37|38.29|38.39|38.31|38.36|38.28|29
1646752160000|2022-03-08 15:09:20|38.39|38.31|38.31|38.23|38.39|38.31|38.31|38.23|11
1646752170000|2022-03-08 15:09:30|38.32|38.24|38.37|38.29|38.39|38.31|38.32|38.24|5
1646752180000|2022-03-08 15:09:40|38.36|38.28|38.36|38.28|38.37|38.29|38.31|38.23|4
1646752190000|2022-03-08 15:09:50|38.37|38.29|38.38|38.3|38.42|38.34|38.34|38.26|22
1646752200000|2022-03-08 15:10:00|38.37|38.29|38.32|38.24|38.38|38.3|38.32|38.24|2
1646752210000|2022-03-08 15:10:10|38.33|38.25|38.31|38.23|38.33|38.25|38.31|38.23|2
1646752220000|2022-03-08 15:10:20|38.26|38.18|38.27|38.19|38.31|38.23|38.26|38.18|22
1646752230000|2022-03-08 15:10:30|38.29|38.21|38.32|38.24|38.37|38.29|38.27|38.19|21
1646752240000|2022-03-08 15:10:40|38.31|38.23|38.29|38.21|38.32|38.24|38.26|38.18|9
1646752250000|2022-03-08 15:10:50|38.31|38.23|38.31|38.23|38.32|38.24|38.29|38.21|2
1646752260000|2022-03-08 15:11:00|38.29|38.21|38.21|38.13|38.29|38.21|38.19|38.11|10
1646752270000|2022-03-08 15:11:10|38.22|38.14|38.26|38.18|38.26|38.18|38.21|38.13|7
1646752280000|2022-03-08 15:11:20|38.27|38.19|38.26|38.18|38.29|38.21|38.26|38.18|7
1646752290000|2022-03-08 15:11:30|38.27|38.19|38.23|38.15|38.27|38.19|38.21|38.13|10
1646752300000|2022-03-08 15:11:40|38.2|38.12|38.15|38.07|38.21|38.13|38.14|38.06|0
1646752310000|2022-03-08 15:11:50|38.17|38.09|38.1|38.02|38.2|38.12|38.09|38.01|4
1646752320000|2022-03-08 15:12:00|38.12|38.04|38.03|37.95|38.14|38.06|38.03|37.95|13
1646752330000|2022-03-08 15:12:10|38.06|37.98|38.07|37.99|38.12|38.04|38.05|37.97|7
1646752340000|2022-03-08 15:12:20|38.06|37.98|38.04|37.96|38.07|37.99|38.02|37.94|0
1646752350000|2022-03-08 15:12:30|38.02|37.94|38.06|37.98|38.06|37.98|37.99|37.91|2
1646752360000|2022-03-08 15:12:40|38.09|38.01|37.91|37.83|38.11|38.03|37.88|37.8|35
1646752370000|2022-03-08 15:12:50|37.92|37.84|37.97|37.89|37.97|37.89|37.92|37.84|17
1646752380000|2022-03-08 15:13:00|37.96|37.88|37.98|37.9|38.01|37.93|37.94|37.86|5
1646752390000|2022-03-08 15:13:10|37.99|37.91|37.98|37.9|38.03|37.95|37.98|37.9|1
1646752400000|2022-03-08 15:13:20|||||||||2
1646752410000|2022-03-08 15:13:30|37.97|37.89|37.88|37.8|37.97|37.89|37.88|37.8|4
1646752420000|2022-03-08 15:13:40|37.9|37.82|37.93|37.85|37.95|37.87|37.88|37.8|9
1646752430000|2022-03-08 15:13:50|37.95|37.87|38|37.92|38|37.92|37.93|37.85|4
1646752440000|2022-03-08 15:14:00|38.03|37.95|37.98|37.9|38.04|37.96|37.98|37.9|5
1646752450000|2022-03-08 15:14:10|37.99|37.91|37.94|37.86|37.99|37.91|37.93|37.85|0
1646752460000|2022-03-08 15:14:20|37.93|37.85|37.89|37.81|37.96|37.88|37.89|37.81|0
1646752470000|2022-03-08 15:14:30|37.88|37.8|37.87|37.79|37.9|37.82|37.87|37.79|9
1646752480000|2022-03-08 15:14:40|37.88|37.8|37.95|37.87|37.95|37.87|37.87|37.79|10
1646752490000|2022-03-08 15:14:50|37.93|37.85|37.93|37.85|37.98|37.9|37.92|37.84|0
1646752500000|2022-03-08 15:15:00|37.95|37.87|37.88|37.8|37.98|37.9|37.87|37.79|6
1646752510000|2022-03-08 15:15:10|37.87|37.79|37.89|37.81|37.95|37.87|37.87|37.79|9
1646752520000|2022-03-08 15:15:20|37.87|37.79|37.86|37.78|37.89|37.81|37.84|37.76|1
1646752530000|2022-03-08 15:15:30|37.87|37.79|37.79|37.71|37.91|37.83|37.78|37.7|5
1646752540000|2022-03-08 15:15:40|37.81|37.73|37.78|37.7|37.81|37.73|37.76|37.68|1
1646752550000|2022-03-08 15:15:50|37.76|37.68|37.76|37.68|37.78|37.7|37.75|37.67|0
1646752560000|2022-03-08 15:16:00|37.75|37.67|37.7|37.62|37.76|37.68|37.7|37.62|0
1646752570000|2022-03-08 15:16:10|37.69|37.61|37.66|37.58|37.69|37.61|37.64|37.56|23
1646752580000|2022-03-08 15:16:20|37.67|37.59|37.69|37.61|37.72|37.64|37.67|37.59|4
1646752590000|2022-03-08 15:16:30|37.66|37.58|37.72|37.64|37.72|37.64|37.64|37.56|11
1646752600000|2022-03-08 15:16:40|37.7|37.62|37.75|37.67|37.75|37.67|37.69|37.61|37
1646752610000|2022-03-08 15:16:50|37.73|37.65|37.75|37.67|37.78|37.7|37.7|37.62|5
1646752620000|2022-03-08 15:17:00|37.76|37.68|37.78|37.7|37.81|37.73|37.75|37.67|17
1646752630000|2022-03-08 15:17:10|37.8|37.72|37.72|37.64|37.81|37.73|37.72|37.64|0
1646752640000|2022-03-08 15:17:20|37.73|37.65|37.75|37.67|37.75|37.67|37.7|37.62|3
1646752650000|2022-03-08 15:17:30|37.74|37.66|37.67|37.59|37.74|37.66|37.65|37.57|6
1646752660000|2022-03-08 15:17:40|37.65|37.57|37.69|37.61|37.69|37.61|37.64|37.56|4
1646752670000|2022-03-08 15:17:50|37.66|37.58|37.66|37.58|37.69|37.61|37.64|37.56|33
1646752680000|2022-03-08 15:18:00|37.68|37.6|37.79|37.71|37.82|37.74|37.64|37.56|47
1646752690000|2022-03-08 15:18:10|37.8|37.72|37.9|37.82|37.91|37.83|37.8|37.72|16
1646752700000|2022-03-08 15:18:20|37.91|37.83|37.86|37.78|37.95|37.87|37.86|37.78|36
1646752710000|2022-03-08 15:18:30|37.84|37.76|37.83|37.75|37.86|37.78|37.76|37.68|20
1646752720000|2022-03-08 15:18:40|37.84|37.76|37.78|37.7|37.86|37.78|37.78|37.7|4
1646752730000|2022-03-08 15:18:50|37.8|37.72|37.85|37.77|37.86|37.78|37.8|37.72|15
1646752740000|2022-03-08 15:19:00|37.86|37.78|37.72|37.64|37.86|37.78|37.72|37.64|2
1646752750000|2022-03-08 15:19:10|37.7|37.62|37.7|37.62|37.7|37.62|37.57|37.49|32
1646752760000|2022-03-08 15:19:20|37.72|37.64|37.62|37.54|37.74|37.66|37.62|37.54|19
1646752770000|2022-03-08 15:19:30|37.64|37.56|37.65|37.57|37.67|37.59|37.61|37.53|25
1646752780000|2022-03-08 15:19:40|37.64|37.56|37.62|37.54|37.7|37.62|37.62|37.54|24
1646752790000|2022-03-08 15:19:50|37.64|37.56|37.69|37.61|37.69|37.61|37.61|37.53|12
1646752800000|2022-03-08 15:20:00|37.67|37.59|37.64|37.56|37.67|37.59|37.59|37.51|11
1646752810000|2022-03-08 15:20:10|37.63|37.55|37.63|37.55|37.67|37.59|37.61|37.53|10
1646752820000|2022-03-08 15:20:20|37.61|37.53|37.66|37.58|37.68|37.6|37.59|37.51|14
1646752830000|2022-03-08 15:20:30|37.69|37.61|37.75|37.67|37.75|37.67|37.66|37.58|29
1646752840000|2022-03-08 15:20:40|37.77|37.69|37.8|37.72|37.81|37.73|37.75|37.67|24
1646752850000|2022-03-08 15:20:50|37.81|37.73|37.81|37.73|37.81|37.73|37.76|37.68|11
1646752860000|2022-03-08 15:21:00|37.82|37.74|37.81|37.73|37.82|37.74|37.75|37.67|6
1646752870000|2022-03-08 15:21:10|37.79|37.71|37.82|37.74|37.82|37.74|37.77|37.69|7
1646752880000|2022-03-08 15:21:20|37.85|37.77|37.9|37.82|37.92|37.84|37.85|37.77|13
1646752890000|2022-03-08 15:21:30|37.88|37.8|37.92|37.84|37.95|37.87|37.87|37.79|14
1646752900000|2022-03-08 15:21:40|37.93|37.85|37.95|37.87|37.98|37.9|37.92|37.84|6
1646752910000|2022-03-08 15:21:50|37.92|37.84|37.97|37.89|37.98|37.9|37.92|37.84|10
1646752920000|2022-03-08 15:22:00|37.98|37.9|37.92|37.84|38|37.92|37.87|37.79|17
1646752930000|2022-03-08 15:22:10|37.93|37.85|37.97|37.89|37.98|37.9|37.92|37.84|2
1646752940000|2022-03-08 15:22:20|37.95|37.87|37.92|37.84|37.95|37.87|37.92|37.84|7
1646752950000|2022-03-08 15:22:30|37.93|37.85|37.92|37.84|37.93|37.85|37.92|37.84|1
1646752960000|2022-03-08 15:22:40|37.93|37.85|37.97|37.89|38|37.92|37.93|37.85|1
1646752970000|2022-03-08 15:22:50|37.98|37.9|37.97|37.89|38.03|37.95|37.95|37.87|2
1646752980000|2022-03-08 15:23:00|38|37.92|37.97|37.89|38|37.92|37.91|37.83|2
1646752990000|2022-03-08 15:23:10|37.99|37.91|38.02|37.94|38.02|37.94|37.99|37.91|3
1646753000000|2022-03-08 15:23:20|38.01|37.93|37.97|37.89|38.01|37.93|37.96|37.88|1
1646753010000|2022-03-08 15:23:30|37.96|37.88|37.83|37.75|37.96|37.88|37.81|37.73|7
1646753020000|2022-03-08 15:23:40|37.84|37.76|37.87|37.79|37.9|37.82|37.83|37.75|13
1646753030000|2022-03-08 15:23:50|37.9|37.82|37.84|37.76|37.9|37.82|37.84|37.76|1
1646753040000|2022-03-08 15:24:00|37.87|37.79|37.87|37.79|37.87|37.79|37.84|37.76|5
1646753050000|2022-03-08 15:24:10|37.89|37.81|38|37.92|38|37.92|37.86|37.78|5
1646753060000|2022-03-08 15:24:20|37.99|37.91|38.05|37.97|38.05|37.97|37.99|37.91|11
1646753070000|2022-03-08 15:24:30|38.06|37.98|38.06|37.98|38.06|37.98|38.05|37.97|18
1646753080000|2022-03-08 15:24:40|38.08|38|38.1|38.02|38.11|38.03|38.08|38|9
1646753090000|2022-03-08 15:24:50|38.11|38.03|38.16|38.08|38.18|38.1|38.11|38.03|0
1646753100000|2022-03-08 15:25:00|38.19|38.11|38.19|38.11|38.22|38.14|38.14|38.06|26
1646753110000|2022-03-08 15:25:10|38.2|38.12|38.17|38.09|38.2|38.12|38.14|38.06|11
1646753120000|2022-03-08 15:25:20|38.19|38.11|38.22|38.14|38.25|38.17|38.19|38.11|3
1646753130000|2022-03-08 15:25:30|38.2|38.12|38.19|38.11|38.22|38.14|38.17|38.09|7
1646753140000|2022-03-08 15:25:40|38.2|38.12|38.22|38.14|38.25|38.17|38.19|38.11|0
1646753150000|2022-03-08 15:25:50|38.23|38.15|38.23|38.15|38.25|38.17|38.22|38.14|11
1646753160000|2022-03-08 15:26:00|38.22|38.14|38.28|38.2|38.28|38.2|38.2|38.12|18
1646753170000|2022-03-08 15:26:10|38.25|38.17|38.27|38.19|38.33|38.25|38.23|38.15|13
1646753180000|2022-03-08 15:26:20|38.23|38.15|38.29|38.21|38.29|38.21|38.22|38.14|28
1646753190000|2022-03-08 15:26:30|38.28|38.2|38.28|38.2|38.29|38.21|38.28|38.2|0
1646753200000|2022-03-08 15:26:40|38.29|38.21|38.33|38.25|38.33|38.25|38.28|38.2|4
1646753210000|2022-03-08 15:26:50|38.34|38.26|38.39|38.31|38.39|38.31|38.34|38.26|3
1646753220000|2022-03-08 15:27:00|38.34|38.26|38.29|38.21|38.36|38.28|38.29|38.21|1
1646753230000|2022-03-08 15:27:10|38.31|38.23|38.23|38.15|38.31|38.23|38.18|38.1|28
1646753240000|2022-03-08 15:27:20|38.18|38.1|38.29|38.21|38.29|38.21|38.18|38.1|2
1646753250000|2022-03-08 15:27:30|38.32|38.24|38.29|38.21|38.38|38.3|38.26|38.18|10
1646753260000|2022-03-08 15:27:40|38.26|38.18|38.31|38.23|38.31|38.23|38.26|38.18|14
1646753270000|2022-03-08 15:27:50|38.32|38.24|38.32|38.24|38.39|38.31|38.31|38.23|2
1646753280000|2022-03-08 15:28:00|38.31|38.23|38.34|38.26|38.36|38.28|38.31|38.23|2
1646753290000|2022-03-08 15:28:10|38.33|38.25|38.34|38.26|38.34|38.26|38.29|38.21|1
1646753300000|2022-03-08 15:28:20|38.31|38.23|38.36|38.28|38.36|38.28|38.29|38.21|1
1646753310000|2022-03-08 15:28:30|38.33|38.25|38.28|38.2|38.33|38.25|38.28|38.2|6
1646753320000|2022-03-08 15:28:40|38.23|38.15|38.3|38.22|38.3|38.22|38.23|38.15|34
1646753330000|2022-03-08 15:28:50|38.28|38.2|38.25|38.17|38.3|38.22|38.25|38.17|7
1646753340000|2022-03-08 15:29:00|38.28|38.2|38.27|38.19|38.28|38.2|38.19|38.11|3
1646753350000|2022-03-08 15:29:10|38.3|38.22|38.3|38.22|38.32|38.24|38.27|38.19|1
1646753360000|2022-03-08 15:29:20|38.29|38.21|38.27|38.19|38.29|38.21|38.22|38.14|0
1646753370000|2022-03-08 15:29:30|38.3|38.22|38.32|38.24|38.34|38.26|38.29|38.21|12
1646753380000|2022-03-08 15:29:40|38.34|38.26|38.32|38.24|38.36|38.28|38.29|38.21|0
1646753390000|2022-03-08 15:29:50|38.34|38.26|38.39|38.31|38.41|38.33|38.31|38.23|33
1646753400000|2022-03-08 15:30:00|38.42|38.34|38.32|38.24|38.42|38.34|38.32|38.24|13
1646753410000|2022-03-08 15:30:10|38.31|38.23|38.22|38.14|38.32|38.24|38.21|38.13|4
1646753420000|2022-03-08 15:30:20|38.21|38.13|38.18|38.1|38.21|38.13|38.08|38|13
1646753430000|2022-03-08 15:30:30|38.21|38.13|38.26|38.18|38.26|38.18|38.21|38.13|6
1646753440000|2022-03-08 15:30:40|38.24|38.16|38.23|38.15|38.29|38.21|38.2|38.12|4
1646753450000|2022-03-08 15:30:50|38.21|38.13|38.2|38.12|38.21|38.13|38.15|38.07|0
1646753460000|2022-03-08 15:31:00|38.21|38.13|38.24|38.16|38.24|38.16|38.2|38.12|10
1646753470000|2022-03-08 15:31:10|38.23|38.15|38.29|38.21|38.31|38.23|38.23|38.15|9
1646753480000|2022-03-08 15:31:20|38.27|38.19|38.21|38.13|38.27|38.19|38.16|38.08|1
1646753490000|2022-03-08 15:31:30|38.2|38.12|38.2|38.12|38.23|38.15|38.18|38.1|1
1646753500000|2022-03-08 15:31:40|38.21|38.13|38.26|38.18|38.26|38.18|38.16|38.08|2
1646753510000|2022-03-08 15:31:50|38.25|38.17|38.29|38.21|38.31|38.23|38.25|38.17|3
1646753520000|2022-03-08 15:32:00|38.31|38.23|38.4|38.32|38.4|38.32|38.31|38.23|69
1646753530000|2022-03-08 15:32:10|38.37|38.29|38.39|38.31|38.44|38.36|38.36|38.28|17
1646753540000|2022-03-08 15:32:20|38.41|38.33|38.4|38.32|38.42|38.34|38.37|38.29|13
1646753550000|2022-03-08 15:32:30|38.42|38.34|38.43|38.35|38.43|38.35|38.42|38.34|2
1646753560000|2022-03-08 15:32:40|38.45|38.37|38.48|38.4|38.48|38.4|38.43|38.35|2
1646753570000|2022-03-08 15:32:50|38.46|38.38|38.46|38.38|38.48|38.4|38.45|38.37|2
1646753580000|2022-03-08 15:33:00|38.45|38.37|38.44|38.36|38.48|38.4|38.43|38.35|0
1646753590000|2022-03-08 15:33:10|38.43|38.35|38.39|38.31|38.43|38.35|38.36|38.28|11
1646753600000|2022-03-08 15:33:20|38.38|38.3|38.34|38.26|38.39|38.31|38.34|38.26|0
1646753610000|2022-03-08 15:33:30|38.33|38.25|38.38|38.3|38.39|38.31|38.33|38.25|2
1646753620000|2022-03-08 15:33:40|38.39|38.31|38.46|38.38|38.46|38.38|38.39|38.31|5
1646753630000|2022-03-08 15:33:50|38.44|38.36|38.44|38.36|38.44|38.36|38.44|38.36|1
1646753640000|2022-03-08 15:34:00|38.43|38.35|38.44|38.36|38.46|38.38|38.41|38.33|0
1646753650000|2022-03-08 15:34:10|38.47|38.39|38.47|38.39|38.5|38.42|38.47|38.39|2
1646753660000|2022-03-08 15:34:20|38.45|38.37|38.49|38.41|38.49|38.41|38.45|38.37|0
1646753670000|2022-03-08 15:34:30|38.5|38.42|38.5|38.42|38.5|38.42|38.5|38.42|5
1646753680000|2022-03-08 15:34:40|38.49|38.41|38.49|38.41|38.5|38.42|38.44|38.36|0
1646753690000|2022-03-08 15:34:50|38.47|38.39|38.47|38.39|38.49|38.41|38.44|38.36|0
1646753700000|2022-03-08 15:35:00|38.44|38.36|38.42|38.34|38.49|38.41|38.39|38.31|0
1646753710000|2022-03-08 15:35:10|38.44|38.36|38.49|38.41|38.49|38.41|38.44|38.36|0
1646753720000|2022-03-08 15:35:20|38.47|38.39|38.47|38.39|38.49|38.41|38.47|38.39|3
1646753730000|2022-03-08 15:35:30|38.49|38.41|38.5|38.42|38.5|38.42|38.49|38.41|0
1646753740000|2022-03-08 15:35:40|38.49|38.41|38.48|38.4|38.5|38.42|38.46|38.38|11
1646753750000|2022-03-08 15:35:50|38.46|38.38|38.37|38.29|38.46|38.38|38.37|38.29|10
1646753760000|2022-03-08 15:36:00|38.35|38.27|38.24|38.16|38.37|38.29|38.24|38.16|7
1646753770000|2022-03-08 15:36:10|38.26|38.18|38.22|38.14|38.27|38.19|38.22|38.14|1
1646753780000|2022-03-08 15:36:20|38.23|38.15|38.27|38.19|38.27|38.19|38.23|38.15|0
1646753790000|2022-03-08 15:36:30|38.22|38.14|38.26|38.18|38.29|38.21|38.22|38.14|18
1646753800000|2022-03-08 15:36:40|38.27|38.19|38.27|38.19|38.31|38.23|38.26|38.18|0
1646753810000|2022-03-08 15:36:50|38.26|38.18|38.21|38.13|38.29|38.21|38.21|38.13|4
1646753820000|2022-03-08 15:37:00|38.24|38.16|38.24|38.16|38.31|38.23|38.21|38.13|9
1646753830000|2022-03-08 15:37:10|38.23|38.15|38.26|38.18|38.28|38.2|38.21|38.13|1
1646753840000|2022-03-08 15:37:20|38.29|38.21|38.26|38.18|38.29|38.21|38.2|38.12|9
1646753850000|2022-03-08 15:37:30|38.28|38.2|38.26|38.18|38.28|38.2|38.21|38.13|0
1646753860000|2022-03-08 15:37:40|38.28|38.2|38.36|38.28|38.36|38.28|38.26|38.18|2
1646753870000|2022-03-08 15:37:50|38.38|38.3|38.36|38.28|38.39|38.31|38.36|38.28|3
1646753880000|2022-03-08 15:38:00|38.34|38.26|38.34|38.26|38.36|38.28|38.31|38.23|4
1646753890000|2022-03-08 15:38:10|38.32|38.24|38.36|38.28|38.36|38.28|38.31|38.23|0
1646753900000|2022-03-08 15:38:20|38.34|38.26|38.36|38.28|38.39|38.31|38.32|38.24|1
1646753910000|2022-03-08 15:38:30|38.37|38.29|38.42|38.34|38.45|38.37|38.37|38.29|9
1646753920000|2022-03-08 15:38:40|38.4|38.32|38.45|38.37|38.45|38.37|38.4|38.32|0
1646753930000|2022-03-08 15:38:50|38.42|38.34|38.45|38.37|38.45|38.37|38.42|38.34|4
1646753940000|2022-03-08 15:39:00|38.43|38.35|38.42|38.34|38.43|38.35|38.37|38.29|1
1646753950000|2022-03-08 15:39:10|38.43|38.35|38.42|38.34|38.45|38.37|38.42|38.34|6
1646753960000|2022-03-08 15:39:20|38.43|38.35|38.44|38.36|38.45|38.37|38.42|38.34|1
1646753970000|2022-03-08 15:39:30|38.45|38.37|38.39|38.31|38.47|38.39|38.39|38.31|3
1646753980000|2022-03-08 15:39:40|38.37|38.29|38.41|38.33|38.42|38.34|38.37|38.29|1
1646753990000|2022-03-08 15:39:50|38.42|38.34|38.25|38.17|38.42|38.34|38.23|38.15|17
1646754000000|2022-03-08 15:40:00|38.26|38.18|38.28|38.2|38.33|38.25|38.23|38.15|1
1646754010000|2022-03-08 15:40:10|38.3|38.22|38.2|38.12|38.3|38.22|38.2|38.12|3
1646754020000|2022-03-08 15:40:20|38.15|38.07|38.09|38.01|38.17|38.09|38.04|37.96|21
1646754030000|2022-03-08 15:40:30|38.08|38|38.16|38.08|38.16|38.08|38.08|38|5
1646754040000|2022-03-08 15:40:40|38.13|38.05|38.14|38.06|38.16|38.08|38.13|38.05|0
1646754050000|2022-03-08 15:40:50|38.17|38.09|38.19|38.11|38.19|38.11|38.14|38.06|0
1646754060000|2022-03-08 15:41:00|38.21|38.13|38.19|38.11|38.21|38.13|38.13|38.05|0
1646754070000|2022-03-08 15:41:10|38.22|38.14|38.24|38.16|38.24|38.16|38.17|38.09|42
1646754080000|2022-03-08 15:41:20|38.26|38.18|38.24|38.16|38.26|38.18|38.19|38.11|0
1646754090000|2022-03-08 15:41:30|38.23|38.15|38.26|38.18|38.26|38.18|38.18|38.1|0
1646754100000|2022-03-08 15:41:40|38.24|38.16|38.16|38.08|38.26|38.18|38.15|38.07|5
1646754110000|2022-03-08 15:41:50|38.15|38.07|38.15|38.07|38.16|38.08|38.1|38.02|5
1646754120000|2022-03-08 15:42:00|38.16|38.08|38.13|38.05|38.16|38.08|38.11|38.03|5
1646754130000|2022-03-08 15:42:10|38.14|38.06|38.15|38.07|38.16|38.08|38.13|38.05|0
1646754140000|2022-03-08 15:42:20|38.16|38.08|38.23|38.15|38.23|38.15|38.15|38.07|2
1646754150000|2022-03-08 15:42:30|38.21|38.13|38.18|38.1|38.23|38.15|38.18|38.1|0
1646754160000|2022-03-08 15:42:40|38.13|38.05|38.13|38.05|38.13|38.05|38.13|38.05|3
1646754170000|2022-03-08 15:42:50|38.15|38.07|38.11|38.03|38.15|38.07|38.11|38.03|0
1646754180000|2022-03-08 15:43:00|38.13|38.05|38.13|38.05|38.16|38.08|38.11|38.03|2
1646754190000|2022-03-08 15:43:10|38.12|38.04|38.1|38.02|38.15|38.07|38.1|38.02|10
1646754200000|2022-03-08 15:43:20|38.08|38|38.12|38.04|38.13|38.05|38.08|38|9
1646754210000|2022-03-08 15:43:30|38.1|38.02|38.07|37.99|38.12|38.04|38.05|37.97|12
1646754220000|2022-03-08 15:43:40|38|37.92|38.01|37.93|38.04|37.96|38|37.92|14
1646754230000|2022-03-08 15:43:50|38.03|37.95|38.02|37.94|38.04|37.96|38.01|37.93|6
1646754240000|2022-03-08 15:44:00|38.04|37.96|38.04|37.96|38.04|37.96|38.04|37.96|0
1646754250000|2022-03-08 15:44:10|38.01|37.93|38.01|37.93|38.01|37.93|38.01|37.93|0
1646754260000|2022-03-08 15:44:20|37.99|37.91|37.95|37.87|38.01|37.93|37.93|37.85|1
1646754270000|2022-03-08 15:44:30|37.97|37.89|37.98|37.9|38.01|37.93|37.97|37.89|13
1646754280000|2022-03-08 15:44:40|37.96|37.88|37.92|37.84|37.97|37.89|37.87|37.79|0
1646754290000|2022-03-08 15:44:50|37.93|37.85|37.88|37.8|37.93|37.85|37.88|37.8|1
1646754300000|2022-03-08 15:45:00|37.89|37.81|37.9|37.82|37.9|37.82|37.88|37.8|13
1646754310000|2022-03-08 15:45:10|37.89|37.81|37.85|37.77|37.9|37.82|37.85|37.77|1
1646754330000|2022-03-08 15:45:30|37.9|37.82|37.85|37.77|37.9|37.82|37.85|37.77|16
1646754340000|2022-03-08 15:45:40|37.86|37.78|37.85|37.77|37.86|37.78|37.84|37.76|2
1646754350000|2022-03-08 15:45:50|37.82|37.74|37.81|37.73|37.85|37.77|37.81|37.73|0
1646754360000|2022-03-08 15:46:00|37.82|37.74|37.9|37.82|37.9|37.82|37.82|37.74|9
1646754370000|2022-03-08 15:46:10|37.89|37.81|37.85|37.77|37.9|37.82|37.85|37.77|0
1646754380000|2022-03-08 15:46:20|37.87|37.79|37.84|37.76|37.87|37.79|37.84|37.76|1
1646754390000|2022-03-08 15:46:30|37.83|37.75|37.78|37.7|37.83|37.75|37.73|37.65|16
1646754400000|2022-03-08 15:46:40|37.73|37.65|37.78|37.7|37.78|37.7|37.73|37.65|11
1646754410000|2022-03-08 15:46:50|37.75|37.67|37.72|37.64|37.76|37.68|37.68|37.6|2
1646754420000|2022-03-08 15:47:00|37.73|37.65|37.73|37.65|37.73|37.65|37.7|37.62|6
1646754430000|2022-03-08 15:47:10|37.74|37.66|37.73|37.65|37.78|37.7|37.71|37.63|19
1646754440000|2022-03-08 15:47:20|37.75|37.67|37.73|37.65|37.75|37.67|37.72|37.64|3
1646754450000|2022-03-08 15:47:30|37.78|37.7|37.75|37.67|37.78|37.7|37.73|37.65|1
1646754460000|2022-03-08 15:47:40|37.77|37.69|37.78|37.7|37.78|37.7|37.77|37.69|0
1646754470000|2022-03-08 15:47:50|37.8|37.72|37.75|37.67|37.82|37.74|37.73|37.65|9
1646754480000|2022-03-08 15:48:00|37.73|37.65|37.74|37.66|37.77|37.69|37.72|37.64|2
1646754490000|2022-03-08 15:48:10|37.75|37.67|37.82|37.74|37.82|37.74|37.72|37.64|1
1646754500000|2022-03-08 15:48:20|37.77|37.69|37.77|37.69|37.8|37.72|37.72|37.64|2
1646754510000|2022-03-08 15:48:30|37.76|37.68|37.74|37.66|37.77|37.69|37.72|37.64|0
1646754520000|2022-03-08 15:48:40|37.71|37.63|37.71|37.63|37.74|37.66|37.71|37.63|35
1646754530000|2022-03-08 15:48:50|37.74|37.66|37.76|37.68|37.76|37.68|37.74|37.66|9
1646754540000|2022-03-08 15:49:00|37.77|37.69|37.76|37.68|37.81|37.73|37.76|37.68|27
1646754550000|2022-03-08 15:49:10|37.74|37.66|37.76|37.68|37.77|37.69|37.74|37.66|17
1646754560000|2022-03-08 15:49:20|37.79|37.71|37.79|37.71|37.82|37.74|37.77|37.69|10
1646754570000|2022-03-08 15:49:30|37.77|37.69|37.83|37.75|37.83|37.75|37.77|37.69|8
1646754580000|2022-03-08 15:49:40|37.81|37.73|37.78|37.7|37.81|37.73|37.78|37.7|1
1646754590000|2022-03-08 15:49:50|37.77|37.69|37.77|37.69|37.77|37.69|37.72|37.64|6
1646754600000|2022-03-08 15:50:00|37.78|37.7|37.78|37.7|37.78|37.7|37.77|37.69|10
1646754610000|2022-03-08 15:50:10|37.77|37.69|37.77|37.69|37.78|37.7|37.72|37.64|1
1646754620000|2022-03-08 15:50:20|37.78|37.7|37.82|37.74|37.82|37.74|37.78|37.7|1
1646754630000|2022-03-08 15:50:30|37.8|37.72|37.77|37.69|37.82|37.74|37.77|37.69|1
1646754640000|2022-03-08 15:50:40|37.75|37.67|37.82|37.74|37.82|37.74|37.75|37.67|4
1646754650000|2022-03-08 15:50:50|37.79|37.71|37.77|37.69|37.81|37.73|37.76|37.68|0
1646754660000|2022-03-08 15:51:00|37.79|37.71|37.86|37.78|37.87|37.79|37.77|37.69|6
1646754670000|2022-03-08 15:51:10|37.84|37.76|37.82|37.74|37.86|37.78|37.82|37.74|1
1646754680000|2022-03-08 15:51:20|37.84|37.76|37.87|37.79|37.87|37.79|37.79|37.71|0
1646754690000|2022-03-08 15:51:30|37.86|37.78|37.84|37.76|37.87|37.79|37.84|37.76|0
1646754700000|2022-03-08 15:51:40|37.86|37.78|37.71|37.63|37.86|37.78|37.68|37.6|13
1646754710000|2022-03-08 15:51:50|37.69|37.61|37.71|37.63|37.71|37.63|37.68|37.6|11
1646754720000|2022-03-08 15:52:00|37.76|37.68|37.71|37.63|37.76|37.68|37.68|37.6|18
1646754730000|2022-03-08 15:52:10|37.73|37.65|37.76|37.68|37.76|37.68|37.71|37.63|1
1646754740000|2022-03-08 15:52:20|37.74|37.66|37.76|37.68|37.76|37.68|37.71|37.63|4
1646754750000|2022-03-08 15:52:30|37.77|37.69|37.79|37.71|37.81|37.73|37.76|37.68|12
1646754760000|2022-03-08 15:52:40|37.81|37.73|37.83|37.75|37.86|37.78|37.81|37.73|10
1646754770000|2022-03-08 15:52:50|37.81|37.73|37.8|37.72|37.84|37.76|37.79|37.71|36
1646754780000|2022-03-08 15:53:00|37.79|37.71|37.81|37.73|37.84|37.76|37.76|37.68|7
1646754790000|2022-03-08 15:53:10|37.83|37.75|37.85|37.77|37.85|37.77|37.81|37.73|11
1646754800000|2022-03-08 15:53:20|37.86|37.78|37.86|37.78|37.86|37.78|37.83|37.75|1
1646754810000|2022-03-08 15:53:30|37.87|37.79|37.91|37.83|37.91|37.83|37.87|37.79|5
1646754820000|2022-03-08 15:53:40|37.87|37.79|37.91|37.83|37.91|37.83|37.86|37.78|7
1646754830000|2022-03-08 15:53:50|37.89|37.81|37.85|37.77|37.91|37.83|37.85|37.77|44
1646754840000|2022-03-08 15:54:00|37.83|37.75|37.84|37.76|37.85|37.77|37.8|37.72|5
1646754850000|2022-03-08 15:54:10|37.85|37.77|37.68|37.6|37.85|37.77|37.68|37.6|9
1646754860000|2022-03-08 15:54:20|37.66|37.58|37.66|37.58|37.68|37.6|37.63|37.55|18
1646754870000|2022-03-08 15:54:30|37.65|37.57|37.56|37.48|37.65|37.57|37.56|37.48|54
1646754880000|2022-03-08 15:54:40|37.58|37.5|37.54|37.46|37.64|37.56|37.54|37.46|11
1646754890000|2022-03-08 15:54:50|37.52|37.44|37.54|37.46|37.54|37.46|37.47|37.39|6
1646754900000|2022-03-08 15:55:00|37.52|37.44|37.48|37.4|37.54|37.46|37.44|37.36|5
1646754910000|2022-03-08 15:55:10|37.49|37.41|37.44|37.36|37.49|37.41|37.42|37.34|10
1646754920000|2022-03-08 15:55:20|37.49|37.41|37.47|37.39|37.51|37.43|37.46|37.38|3
1646754930000|2022-03-08 15:55:30|37.46|37.38|37.41|37.33|37.49|37.41|37.41|37.33|6
1646754940000|2022-03-08 15:55:40|37.44|37.36|37.41|37.33|37.49|37.41|37.4|37.32|62
1646754950000|2022-03-08 15:55:50|37.44|37.36|37.39|37.31|37.44|37.36|37.39|37.31|14
1646754960000|2022-03-08 15:56:00|37.43|37.35|37.51|37.43|37.53|37.45|37.41|37.33|14
1646754970000|2022-03-08 15:56:10|37.53|37.45|37.54|37.46|37.58|37.5|37.51|37.43|16
1646754980000|2022-03-08 15:56:20|37.52|37.44|37.52|37.44|37.54|37.46|37.49|37.41|16
1646754990000|2022-03-08 15:56:30|37.54|37.46|37.54|37.46|37.59|37.51|37.48|37.4|63
1646755000000|2022-03-08 15:56:40|37.52|37.44|37.64|37.56|37.64|37.56|37.52|37.44|30
1646755010000|2022-03-08 15:56:50|37.61|37.53|37.61|37.53|37.61|37.53|37.56|37.48|7
1646755020000|2022-03-08 15:57:00|37.57|37.49|37.57|37.49|37.59|37.51|37.53|37.45|14
1646755030000|2022-03-08 15:57:10|37.54|37.46|37.57|37.49|37.59|37.51|37.54|37.46|4
1646755040000|2022-03-08 15:57:20|37.56|37.48|37.53|37.45|37.57|37.49|37.53|37.45|19
1646755050000|2022-03-08 15:57:30|37.51|37.43|37.48|37.4|37.54|37.46|37.48|37.4|8
1646755060000|2022-03-08 15:57:40|37.45|37.37|37.5|37.42|37.5|37.42|37.45|37.37|41
1646755070000|2022-03-08 15:57:50|37.48|37.4|37.39|37.31|37.5|37.42|37.39|37.31|17
1646755080000|2022-03-08 15:58:00|37.37|37.29|37.28|37.2|37.41|37.33|37.28|37.2|64
1646755090000|2022-03-08 15:58:10|37.3|37.22|37.35|37.27|37.37|37.29|37.29|37.21|10
1646755100000|2022-03-08 15:58:20|37.32|37.24|37.34|37.26|37.34|37.26|37.28|37.2|9
1646755110000|2022-03-08 15:58:30|37.32|37.24|37.32|37.24|37.34|37.26|37.29|37.21|12
1646755120000|2022-03-08 15:58:40|37.3|37.22|37.3|37.22|37.32|37.24|37.3|37.22|0
1646755130000|2022-03-08 15:58:50|37.27|37.19|37.28|37.2|37.3|37.22|37.27|37.19|1
1646755140000|2022-03-08 15:59:00|37.3|37.22|37.32|37.24|37.35|37.27|37.29|37.21|7
1646755150000|2022-03-08 15:59:10|37.29|37.21|37.32|37.24|37.34|37.26|37.27|37.19|0
1646755160000|2022-03-08 15:59:20|37.29|37.21|37.29|37.21|37.32|37.24|37.27|37.19|1
1646755170000|2022-03-08 15:59:30|37.31|37.23|37.29|37.21|37.31|37.23|37.29|37.21|1
1646755180000|2022-03-08 15:59:40|37.28|37.2|37.26|37.18|37.28|37.2|37.26|37.18|1
1646755190000|2022-03-08 15:59:50|37.28|37.2|37.14|37.06|37.28|37.2|37.1|37.02|51
1646755200000|2022-03-08 16:00:00|37.09|37.01|37.08|37|37.14|37.06|37.07|36.99|8
1646755210000|2022-03-08 16:00:10|37.07|36.99|37.04|36.96|37.1|37.02|37.04|36.96|0
1646755220000|2022-03-08 16:00:20|37.03|36.95|37.06|36.98|37.06|36.98|37.03|36.95|1
1646755230000|2022-03-08 16:00:30|37.08|37|37.15|37.07|37.15|37.07|37.06|36.98|24
1646755240000|2022-03-08 16:00:40|37.14|37.06|37.14|37.06|37.17|37.09|37.09|37.01|17
1646755250000|2022-03-08 16:00:50|37.17|37.09|37.17|37.09|37.2|37.12|37.16|37.08|6
1646755260000|2022-03-08 16:01:00|37.18|37.1|37.15|37.07|37.23|37.15|37.15|37.07|21
1646755270000|2022-03-08 16:01:10|37.17|37.09|37.16|37.08|37.21|37.13|37.16|37.08|8
1646755280000|2022-03-08 16:01:20|37.18|37.1|37.21|37.13|37.21|37.13|37.18|37.1|2
1646755290000|2022-03-08 16:01:30|37.19|37.11|37.24|37.16|37.27|37.19|37.19|37.11|10
1646755300000|2022-03-08 16:01:40|37.22|37.14|37.17|37.09|37.22|37.14|37.17|37.09|1
1646755310000|2022-03-08 16:01:50|37.14|37.06|37.17|37.09|37.2|37.12|37.14|37.06|11
1646755320000|2022-03-08 16:02:00|37.14|37.06|37.09|37.01|37.17|37.09|37.09|37.01|11
1646755330000|2022-03-08 16:02:10|37.07|36.99|37.11|37.03|37.11|37.03|37.06|36.98|1
1646755340000|2022-03-08 16:02:20|37.12|37.04|37.12|37.04|37.16|37.08|37.11|37.03|8
1646755350000|2022-03-08 16:02:30|37.14|37.06|37.08|37|37.16|37.08|37.08|37|3
1646755360000|2022-03-08 16:02:40|37.1|37.02|37.1|37.02|37.11|37.03|37.08|37|1
1646755370000|2022-03-08 16:02:50|37.09|37.01|37.09|37.01|37.1|37.02|37.05|36.97|15
1646755380000|2022-03-08 16:03:00|37.14|37.06|37.13|37.05|37.19|37.11|37.13|37.05|13
1646755390000|2022-03-08 16:03:10|37.14|37.06|37.1|37.02|37.14|37.06|37.1|37.02|0
1646755400000|2022-03-08 16:03:20|37.08|37|37.08|37|37.08|37|37.05|36.97|2
1646755410000|2022-03-08 16:03:30|37.07|36.99|37.08|37|37.08|37|37.05|36.97|2
1646755420000|2022-03-08 16:03:40|37.05|36.97|37.05|36.97|37.08|37|37.02|36.94|55
1646755430000|2022-03-08 16:03:50|37.07|36.99|37.07|36.99|37.07|36.99|37.05|36.97|1
1646755440000|2022-03-08 16:04:00|37.05|36.97|37.07|36.99|37.12|37.04|37.02|36.94|18
1646755450000|2022-03-08 16:04:10|37.11|37.03|37.05|36.97|37.12|37.04|37.02|36.94|15
1646755460000|2022-03-08 16:04:20|37.04|36.96|37.07|36.99|37.07|36.99|37.04|36.96|4
1646755470000|2022-03-08 16:04:30|37.05|36.97|37.02|36.94|37.05|36.97|37.01|36.93|3
1646755480000|2022-03-08 16:04:40|37.05|36.97|37.13|37.05|37.13|37.05|37.04|36.96|1
1646755490000|2022-03-08 16:04:50|37.11|37.03|37.08|37|37.11|37.03|37.08|37|5
1646755500000|2022-03-08 16:05:00|37.1|37.02|37.1|37.02|37.11|37.03|37.06|36.98|1
1646755510000|2022-03-08 16:05:10|37.11|37.03|37.11|37.03|37.13|37.05|37.11|37.03|0
1646755520000|2022-03-08 16:05:20|37.08|37|37.09|37.01|37.11|37.03|37.08|37|1
1646755530000|2022-03-08 16:05:30|37.11|37.03|37.11|37.03|37.11|37.03|37.06|36.98|0
1646755540000|2022-03-08 16:05:40|37.15|37.07|37.16|37.08|37.21|37.13|37.15|37.07|6
1646755550000|2022-03-08 16:05:50|37.21|37.13|37.18|37.1|37.21|37.13|37.16|37.08|5
1646755560000|2022-03-08 16:06:00|37.21|37.13|37.29|37.21|37.31|37.23|37.18|37.1|21
1646755570000|2022-03-08 16:06:10|37.31|37.23|37.32|37.24|37.32|37.24|37.27|37.19|3
1646755580000|2022-03-08 16:06:20|37.31|37.23|37.33|37.25|37.33|37.25|37.27|37.19|12
1646755590000|2022-03-08 16:06:30|37.35|37.27|37.32|37.24|37.35|37.27|37.3|37.22|3
1646755600000|2022-03-08 16:06:40|37.33|37.25|37.38|37.3|37.38|37.3|37.29|37.21|13
1646755610000|2022-03-08 16:06:50|37.37|37.29|37.38|37.3|37.38|37.3|37.34|37.26|39
1646755620000|2022-03-08 16:07:00|37.36|37.28|37.38|37.3|37.38|37.3|37.33|37.25|10
1646755630000|2022-03-08 16:07:10|37.42|37.34|37.38|37.3|37.42|37.34|37.37|37.29|3
1646755640000|2022-03-08 16:07:20|37.37|37.29|37.42|37.34|37.43|37.35|37.37|37.29|5
1646755650000|2022-03-08 16:07:30|37.45|37.37|37.48|37.4|37.5|37.42|37.45|37.37|11
1646755660000|2022-03-08 16:07:40|37.46|37.38|37.43|37.35|37.48|37.4|37.43|37.35|6
1646755670000|2022-03-08 16:07:50|37.41|37.33|37.38|37.3|37.41|37.33|37.38|37.3|10
1646755680000|2022-03-08 16:08:00|37.4|37.32|37.33|37.25|37.42|37.34|37.33|37.25|20
1646755690000|2022-03-08 16:08:10|37.32|37.24|37.3|37.22|37.33|37.25|37.3|37.22|3
1646755700000|2022-03-08 16:08:20|37.28|37.2|37.33|37.25|37.33|37.25|37.28|37.2|7
1646755710000|2022-03-08 16:08:30|37.32|37.24|37.3|37.22|37.33|37.25|37.27|37.19|13
1646755720000|2022-03-08 16:08:40|37.32|37.24|37.27|37.19|37.32|37.24|37.27|37.19|2
1646755730000|2022-03-08 16:08:50|37.32|37.24|37.32|37.24|37.35|37.27|37.29|37.21|26
1646755740000|2022-03-08 16:09:00|37.34|37.26|37.37|37.29|37.4|37.32|37.34|37.26|26
1646755750000|2022-03-08 16:09:10|37.35|37.27|37.32|37.24|37.35|37.27|37.32|37.24|1
1646755760000|2022-03-08 16:09:20|37.34|37.26|37.32|37.24|37.35|37.27|37.32|37.24|2
1646755770000|2022-03-08 16:09:30|37.3|37.22|37.24|37.16|37.32|37.24|37.24|37.16|15
1646755780000|2022-03-08 16:09:40|37.26|37.18|37.26|37.18|37.27|37.19|37.26|37.18|9
1646755790000|2022-03-08 16:09:50|37.27|37.19|37.32|37.24|37.32|37.24|37.27|37.19|24
1646755800000|2022-03-08 16:10:00|37.3|37.22|37.22|37.14|37.32|37.24|37.22|37.14|23
1646755810000|2022-03-08 16:10:10|37.26|37.18|37.26|37.18|37.26|37.18|37.24|37.16|1
1646755820000|2022-03-08 16:10:20|37.24|37.16|37.24|37.16|37.24|37.16|37.21|37.13|22
1646755830000|2022-03-08 16:10:30|37.26|37.18|37.19|37.11|37.26|37.18|37.17|37.09|0
1646755840000|2022-03-08 16:10:40|37.17|37.09|37.22|37.14|37.22|37.14|37.17|37.09|9
1646755850000|2022-03-08 16:10:50|37.21|37.13|37.22|37.14|37.22|37.14|37.19|37.11|8
1646755860000|2022-03-08 16:11:00|37.21|37.13|37.22|37.14|37.22|37.14|37.17|37.09|3
1646755870000|2022-03-08 16:11:10|37.24|37.16|37.24|37.16|37.27|37.19|37.2|37.12|7
1646755880000|2022-03-08 16:11:20|37.22|37.14|37.18|37.1|37.22|37.14|37.18|37.1|27
1646755890000|2022-03-08 16:11:30|37.17|37.09|37.12|37.04|37.17|37.09|37.1|37.02|17
1646755900000|2022-03-08 16:11:40|37.13|37.05|37.2|37.12|37.2|37.12|37.13|37.05|5
1646755910000|2022-03-08 16:11:50|37.18|37.1|37.18|37.1|37.21|37.13|37.18|37.1|1
1646755920000|2022-03-08 16:12:00|37.2|37.12|37.2|37.12|37.23|37.15|37.18|37.1|1
1646755930000|2022-03-08 16:12:10|37.18|37.1|37.23|37.15|37.23|37.15|37.18|37.1|12
1646755940000|2022-03-08 16:12:20|37.22|37.14|37.18|37.1|37.22|37.14|37.17|37.09|12
1646755950000|2022-03-08 16:12:30|37.2|37.12|37.27|37.19|37.27|37.19|37.2|37.12|2
1646755960000|2022-03-08 16:12:40|37.28|37.2|37.23|37.15|37.28|37.2|37.22|37.14|2
1646755970000|2022-03-08 16:12:50|37.22|37.14|37.22|37.14|37.23|37.15|37.22|37.14|0
1646755980000|2022-03-08 16:13:00|37.23|37.15|37.25|37.17|37.27|37.19|37.22|37.14|7
1646755990000|2022-03-08 16:13:10|37.28|37.2|37.23|37.15|37.28|37.2|37.22|37.14|3
1646756000000|2022-03-08 16:13:20|37.22|37.14|37.22|37.14|37.23|37.15|37.2|37.12|1
1646756010000|2022-03-08 16:13:30|37.23|37.15|37.28|37.2|37.33|37.25|37.23|37.15|3
1646756020000|2022-03-08 16:13:40|37.27|37.19|37.23|37.15|37.28|37.2|37.23|37.15|10
1646756030000|2022-03-08 16:13:50|37.22|37.14|37.23|37.15|37.23|37.15|37.22|37.14|1
1646756040000|2022-03-08 16:14:00|37.22|37.14|37.23|37.15|37.23|37.15|37.22|37.14|1
1646756050000|2022-03-08 16:14:10|37.22|37.14|37.25|37.17|37.25|37.17|37.22|37.14|4
1646756060000|2022-03-08 16:14:20|37.23|37.15|37.23|37.15|37.23|37.15|37.2|37.12|1
1646756070000|2022-03-08 16:14:30|37.26|37.18|37.26|37.18|37.28|37.2|37.23|37.15|3
1646756080000|2022-03-08 16:14:40|37.25|37.17|37.23|37.15|37.26|37.18|37.2|37.12|1
1646756090000|2022-03-08 16:14:50|37.22|37.14|37.18|37.1|37.23|37.15|37.18|37.1|20
1646756100000|2022-03-08 16:15:00|37.17|37.09|37.17|37.09|37.18|37.1|37.12|37.04|24
1646756110000|2022-03-08 16:15:10|37.18|37.1|37.18|37.1|37.22|37.14|37.17|37.09|14
1646756120000|2022-03-08 16:15:20|37.17|37.09|37.28|37.2|37.28|37.2|37.17|37.09|8
1646756130000|2022-03-08 16:15:30|37.26|37.18|37.31|37.23|37.33|37.25|37.26|37.18|28
1646756140000|2022-03-08 16:15:40|37.29|37.21|37.31|37.23|37.32|37.24|37.28|37.2|17
1646756150000|2022-03-08 16:15:50|37.3|37.22|37.25|37.17|37.31|37.23|37.25|37.17|1
1646756160000|2022-03-08 16:16:00|37.26|37.18|37.28|37.2|37.31|37.23|37.25|37.17|7
1646756170000|2022-03-08 16:16:10|37.29|37.21|37.2|37.12|37.31|37.23|37.2|37.12|9
1646756180000|2022-03-08 16:16:20|37.15|37.07|37.15|37.07|37.18|37.1|37.15|37.07|1
1646756190000|2022-03-08 16:16:30|37.18|37.1|37.22|37.14|37.22|37.14|37.17|37.09|0
1646756200000|2022-03-08 16:16:40|37.2|37.12|37.33|37.25|37.35|37.27|37.2|37.12|29
1646756210000|2022-03-08 16:16:50|37.35|37.27|37.31|37.23|37.36|37.28|37.31|37.23|10
1646756220000|2022-03-08 16:17:00|37.36|37.28|37.32|37.24|37.36|37.28|37.31|37.23|8
1646756230000|2022-03-08 16:17:10|37.31|37.23|37.37|37.29|37.37|37.29|37.31|37.23|5
1646756240000|2022-03-08 16:17:20|37.36|37.28|37.36|37.28|37.37|37.29|37.34|37.26|2
1646756250000|2022-03-08 16:17:30|37.41|37.33|37.41|37.33|37.41|37.33|37.39|37.31|3
1646756260000|2022-03-08 16:17:40|37.39|37.31|37.42|37.34|37.47|37.39|37.39|37.31|13
1646756270000|2022-03-08 16:17:50|37.41|37.33|37.3|37.22|37.41|37.33|37.3|37.22|3
1646756280000|2022-03-08 16:18:00|37.28|37.2|37.25|37.17|37.28|37.2|37.22|37.14|4
1646756290000|2022-03-08 16:18:10|37.28|37.2|37.38|37.3|37.38|37.3|37.28|37.2|11
1646756300000|2022-03-08 16:18:20|37.37|37.29|37.35|37.27|37.4|37.32|37.34|37.26|4
1646756310000|2022-03-08 16:18:30|37.34|37.26|37.3|37.22|37.35|37.27|37.3|37.22|2
1646756320000|2022-03-08 16:18:40|37.32|37.24|37.31|37.23|37.32|37.24|37.29|37.21|15
1646756330000|2022-03-08 16:18:50|37.34|37.26|37.4|37.32|37.4|37.32|37.32|37.24|13
1646756340000|2022-03-08 16:19:00|37.39|37.31|37.39|37.31|37.43|37.35|37.35|37.27|0
1646756350000|2022-03-08 16:19:10|37.37|37.29|37.31|37.23|37.39|37.31|37.29|37.21|3
1646756360000|2022-03-08 16:19:20|37.29|37.21|37.23|37.15|37.29|37.21|37.2|37.12|6
1646756370000|2022-03-08 16:19:30|37.25|37.17|37.22|37.14|37.25|37.17|37.22|37.14|0
1646756380000|2022-03-08 16:19:40|37.23|37.15|37.25|37.17|37.32|37.24|37.23|37.15|7
1646756390000|2022-03-08 16:19:50|37.27|37.19|37.22|37.14|37.27|37.19|37.22|37.14|2
1646756400000|2022-03-08 16:20:00|37.21|37.13|37.16|37.08|37.22|37.14|37.16|37.08|1
1646756410000|2022-03-08 16:20:10|37.19|37.11|37.27|37.19|37.27|37.19|37.19|37.11|2
1646756420000|2022-03-08 16:20:20|37.28|37.2|37.35|37.27|37.35|37.27|37.28|37.2|16
1646756430000|2022-03-08 16:20:30|37.37|37.29|37.42|37.34|37.42|37.34|37.35|37.27|17
1646756440000|2022-03-08 16:20:40|37.45|37.37|37.42|37.34|37.47|37.39|37.4|37.32|11
1646756450000|2022-03-08 16:20:50|37.43|37.35|37.4|37.32|37.47|37.39|37.4|37.32|3
1646756460000|2022-03-08 16:21:00|37.42|37.34|37.5|37.42|37.5|37.42|37.39|37.31|22
1646756470000|2022-03-08 16:21:10|37.53|37.45|37.48|37.4|37.53|37.45|37.47|37.39|2
1646756480000|2022-03-08 16:21:20|37.47|37.39|37.55|37.47|37.58|37.5|37.47|37.39|6
1646756490000|2022-03-08 16:21:30|37.56|37.48|37.55|37.47|37.56|37.48|37.52|37.44|11
1646756500000|2022-03-08 16:21:40|37.52|37.44|37.6|37.52|37.6|37.52|37.52|37.44|8
1646756510000|2022-03-08 16:21:50|37.62|37.54|37.71|37.63|37.71|37.63|37.62|37.54|39
1646756520000|2022-03-08 16:22:00|37.72|37.64|37.72|37.64|37.72|37.64|37.62|37.54|32
1646756530000|2022-03-08 16:22:10|37.7|37.62|37.66|37.58|37.73|37.65|37.66|37.58|2
1646756540000|2022-03-08 16:22:20|37.67|37.59|37.72|37.64|37.72|37.64|37.66|37.58|20
1646756550000|2022-03-08 16:22:30|37.75|37.67|37.73|37.65|37.75|37.67|37.71|37.63|29
1646756560000|2022-03-08 16:22:40|37.75|37.67|37.75|37.67|37.77|37.69|37.72|37.64|14
1646756570000|2022-03-08 16:22:50|37.77|37.69|37.74|37.66|37.77|37.69|37.72|37.64|29
1646756580000|2022-03-08 16:23:00|37.72|37.64|37.69|37.61|37.75|37.67|37.69|37.61|12
1646756590000|2022-03-08 16:23:10|37.7|37.62|37.61|37.53|37.72|37.64|37.59|37.51|30
1646756600000|2022-03-08 16:23:20|37.62|37.54|37.66|37.58|37.66|37.58|37.61|37.53|19
1646756610000|2022-03-08 16:23:30|37.64|37.56|37.66|37.58|37.66|37.58|37.63|37.55|6
1646756620000|2022-03-08 16:23:40|37.65|37.57|37.7|37.62|37.7|37.62|37.63|37.55|28
1646756630000|2022-03-08 16:23:50|37.67|37.59|37.69|37.61|37.69|37.61|37.65|37.57|16
1646756640000|2022-03-08 16:24:00|37.67|37.59|37.64|37.56|37.69|37.61|37.64|37.56|11
1646756650000|2022-03-08 16:24:10|37.65|37.57|37.69|37.61|37.74|37.66|37.65|37.57|14
1646756660000|2022-03-08 16:24:20|37.67|37.59|37.68|37.6|37.69|37.61|37.64|37.56|42
1646756670000|2022-03-08 16:24:30|37.67|37.59|37.68|37.6|37.68|37.6|37.67|37.59|73
1646756680000|2022-03-08 16:24:40|37.66|37.58|37.69|37.61|37.69|37.61|37.66|37.58|3
1646756690000|2022-03-08 16:24:50|37.73|37.65|37.68|37.6|37.74|37.66|37.68|37.6|9
1646756700000|2022-03-08 16:25:00|37.66|37.58|37.58|37.5|37.69|37.61|37.58|37.5|15
1646756710000|2022-03-08 16:25:10|37.59|37.51|37.63|37.55|37.63|37.55|37.53|37.45|23
1646756720000|2022-03-08 16:25:20|37.65|37.57|37.62|37.54|37.68|37.6|37.6|37.52|10
1646756730000|2022-03-08 16:25:30|37.61|37.53|37.59|37.51|37.62|37.54|37.57|37.49|35
1646756740000|2022-03-08 16:25:40|37.57|37.49|37.57|37.49|37.59|37.51|37.54|37.46|22
1646756750000|2022-03-08 16:25:50|37.58|37.5|37.57|37.49|37.58|37.5|37.55|37.47|1
1646756760000|2022-03-08 16:26:00|37.58|37.5|37.62|37.54|37.63|37.55|37.58|37.5|5
1646756770000|2022-03-08 16:26:10|37.6|37.52|37.58|37.5|37.63|37.55|37.57|37.49|5
1646756780000|2022-03-08 16:26:20|37.61|37.53|37.69|37.61|37.69|37.61|37.61|37.53|57
1646756790000|2022-03-08 16:26:30|37.67|37.59|37.61|37.53|37.69|37.61|37.59|37.51|27
1646756800000|2022-03-08 16:26:40|37.59|37.51|37.64|37.56|37.69|37.61|37.59|37.51|17
1646756810000|2022-03-08 16:26:50|37.65|37.57|37.64|37.56|37.69|37.61|37.64|37.56|28
1646756820000|2022-03-08 16:27:00|37.65|37.57|37.63|37.55|37.69|37.61|37.63|37.55|27
1646756830000|2022-03-08 16:27:10|37.64|37.56|37.68|37.6|37.69|37.61|37.63|37.55|7
1646756840000|2022-03-08 16:27:20|37.64|37.56|37.59|37.51|37.66|37.58|37.58|37.5|23
1646756850000|2022-03-08 16:27:30|37.58|37.5|37.61|37.53|37.63|37.55|37.58|37.5|27
1646756860000|2022-03-08 16:27:40|37.59|37.51|37.64|37.56|37.64|37.56|37.58|37.5|32
1646756870000|2022-03-08 16:27:50|37.66|37.58|37.57|37.49|37.66|37.58|37.53|37.45|40
1646756880000|2022-03-08 16:28:00|37.58|37.5|37.54|37.46|37.58|37.5|37.53|37.45|80
1646756890000|2022-03-08 16:28:10|37.59|37.51|37.66|37.58|37.66|37.58|37.58|37.5|41
1646756900000|2022-03-08 16:28:20|37.64|37.56|37.65|37.57|37.69|37.61|37.64|37.56|129
1646756910000|2022-03-08 16:28:30|37.66|37.58|37.65|37.57|37.7|37.62|37.65|37.57|27
1646756920000|2022-03-08 16:28:40|37.67|37.59|37.7|37.62|37.71|37.63|37.67|37.59|98
1646756930000|2022-03-08 16:28:50|37.71|37.63|37.51|37.43|37.71|37.63|37.47|37.39|133
1646756940000|2022-03-08 16:29:00|37.52|37.44|37.64|37.56|37.68|37.6|37.52|37.44|37
1646756950000|2022-03-08 16:29:10|37.66|37.58|37.69|37.61|37.69|37.61|37.63|37.55|94
1646756960000|2022-03-08 16:29:20|37.68|37.6|37.54|37.46|37.68|37.6|37.53|37.45|90
1646756970000|2022-03-08 16:29:30|37.53|37.45|37.57|37.49|37.59|37.51|37.53|37.45|52
1646756980000|2022-03-08 16:29:40|37.59|37.51|37.54|37.46|37.59|37.51|37.54|37.46|66
1646756990000|2022-03-08 16:29:50|37.59|37.51|37.63|37.55|37.64|37.56|37.59|37.51|63
1646757000000|2022-03-08 16:30:00|37.67|37.59|37.68|37.6|37.69|37.61|37.63|37.55|73
1646757010000|2022-03-08 16:30:10|37.69|37.61|37.69|37.61|37.73|37.65|37.67|37.59|3
1646757020000|2022-03-08 16:30:20|37.66|37.58|37.64|37.56|37.67|37.59|37.62|37.54|5
1646757030000|2022-03-08 16:30:30|37.67|37.59|37.7|37.62|37.75|37.67|37.64|37.56|23
1646757040000|2022-03-08 16:30:40|37.72|37.64|37.75|37.67|37.75|37.67|37.69|37.61|9
1646757050000|2022-03-08 16:30:50|37.78|37.7|37.8|37.72|37.8|37.72|37.75|37.67|8
1646757060000|2022-03-08 16:31:00|37.82|37.74|37.88|37.8|37.94|37.86|37.8|37.72|9
1646757070000|2022-03-08 16:31:10|37.89|37.81|37.84|37.76|37.91|37.83|37.84|37.76|6
1646757080000|2022-03-08 16:31:20|37.86|37.78|37.86|37.78|37.87|37.79|37.82|37.74|9
1646757090000|2022-03-08 16:31:30|37.84|37.76|37.84|37.76|37.89|37.81|37.84|37.76|1
1646757100000|2022-03-08 16:31:40|37.86|37.78|37.87|37.79|37.92|37.84|37.86|37.78|14
1646757110000|2022-03-08 16:31:50|37.89|37.81|37.94|37.86|37.94|37.86|37.87|37.79|2
1646757120000|2022-03-08 16:32:00|37.92|37.84|37.91|37.83|37.92|37.84|37.91|37.83|8
1646757130000|2022-03-08 16:32:10|37.89|37.81|37.96|37.88|37.96|37.88|37.86|37.78|19
1646757140000|2022-03-08 16:32:20|37.97|37.89|38.01|37.93|38.03|37.95|37.96|37.88|4
1646757150000|2022-03-08 16:32:30|37.99|37.91|37.95|37.87|38|37.92|37.95|37.87|25
1646757160000|2022-03-08 16:32:40|37.96|37.88|37.98|37.9|37.98|37.9|37.93|37.85|17
1646757170000|2022-03-08 16:32:50|37.99|37.91|37.93|37.85|38.04|37.96|37.93|37.85|7
1646757180000|2022-03-08 16:33:00|37.91|37.83|37.87|37.79|37.96|37.88|37.85|37.77|18
1646757190000|2022-03-08 16:33:10|37.9|37.82|37.87|37.79|37.9|37.82|37.85|37.77|9
1646757200000|2022-03-08 16:33:20|37.89|37.81|37.9|37.82|37.95|37.87|37.87|37.79|3
1646757210000|2022-03-08 16:33:30|37.89|37.81|37.86|37.78|37.94|37.86|37.86|37.78|21
1646757220000|2022-03-08 16:33:40|37.83|37.75|37.9|37.82|37.92|37.84|37.82|37.74|22
1646757230000|2022-03-08 16:33:50|37.88|37.8|37.97|37.89|38|37.92|37.88|37.8|14
1646757240000|2022-03-08 16:34:00|37.98|37.9|38.08|38|38.09|38.01|37.95|37.87|4
1646757250000|2022-03-08 16:34:10|38.06|37.98|38.24|38.16|38.24|38.16|38.03|37.95|31
1646757260000|2022-03-08 16:34:20|38.22|38.14|38.12|38.04|38.27|38.19|38.12|38.04|12
1646757270000|2022-03-08 16:34:30|38.09|38.01|38.09|38.01|38.12|38.04|37.96|37.88|47
1646757280000|2022-03-08 16:34:40|38.05|37.97|38.01|37.93|38.08|38|37.99|37.91|4
1646757290000|2022-03-08 16:34:50|37.99|37.91|38.13|38.05|38.15|38.07|37.99|37.91|14
1646757300000|2022-03-08 16:35:00|38.12|38.04|38.07|37.99|38.13|38.05|38.05|37.97|3
1646757310000|2022-03-08 16:35:10|38.12|38.04|38.07|37.99|38.15|38.07|38.07|37.99|1
1646757320000|2022-03-08 16:35:20|38.05|37.97|38.07|37.99|38.07|37.99|38.02|37.94|16
1646757330000|2022-03-08 16:35:30|38.09|38.01|38.12|38.04|38.14|38.06|38.07|37.99|4
1646757340000|2022-03-08 16:35:40|38.09|38.01|38.07|37.99|38.12|38.04|38.07|37.99|10
1646757350000|2022-03-08 16:35:50|38.06|37.98|38.04|37.96|38.09|38.01|38.01|37.93|1
1646757360000|2022-03-08 16:36:00|38.07|37.99|38.01|37.93|38.09|38.01|37.98|37.9|10
1646757370000|2022-03-08 16:36:10|37.98|37.9|38.01|37.93|38.04|37.96|37.96|37.88|2
1646757380000|2022-03-08 16:36:20|37.99|37.91|37.99|37.91|38.01|37.93|37.96|37.88|7
1646757390000|2022-03-08 16:36:30|37.96|37.88|37.85|37.77|38.01|37.93|37.85|37.77|3
1646757400000|2022-03-08 16:36:40|37.83|37.75|37.82|37.74|37.85|37.77|37.8|37.72|12
1646757410000|2022-03-08 16:36:50|37.8|37.72|37.85|37.77|37.87|37.79|37.77|37.69|10
1646757420000|2022-03-08 16:37:00|37.83|37.75|37.93|37.85|37.93|37.85|37.8|37.72|8
1646757430000|2022-03-08 16:37:10|37.88|37.8|37.88|37.8|37.93|37.85|37.8|37.72|11
1646757440000|2022-03-08 16:37:20|37.83|37.75|37.88|37.8|37.9|37.82|37.83|37.75|5
1646757450000|2022-03-08 16:37:30|37.89|37.81|37.93|37.85|37.95|37.87|37.88|37.8|1
1646757460000|2022-03-08 16:37:40|37.95|37.87|37.88|37.8|37.95|37.87|37.83|37.75|10
1646757470000|2022-03-08 16:37:50|37.86|37.78|37.93|37.85|37.93|37.85|37.78|37.7|0
1646757480000|2022-03-08 16:38:00|37.9|37.82|37.86|37.78|37.93|37.85|37.84|37.76|4
1646757490000|2022-03-08 16:38:10|37.85|37.77|37.83|37.75|37.85|37.77|37.78|37.7|3
1646757500000|2022-03-08 16:38:20|37.82|37.74|37.82|37.74|37.85|37.77|37.78|37.7|5
1646757510000|2022-03-08 16:38:30|37.8|37.72|37.82|37.74|37.82|37.74|37.77|37.69|1
1646757520000|2022-03-08 16:38:40|37.83|37.75|37.82|37.74|37.87|37.79|37.82|37.74|5
1646757530000|2022-03-08 16:38:50|37.84|37.76|37.89|37.81|37.89|37.81|37.82|37.74|0
1646757540000|2022-03-08 16:39:00|37.92|37.84|37.97|37.89|37.97|37.89|37.89|37.81|4
1646757550000|2022-03-08 16:39:10|37.95|37.87|38.02|37.94|38.02|37.94|37.95|37.87|0
1646757560000|2022-03-08 16:39:20|37.99|37.91|37.97|37.89|38.02|37.94|37.95|37.87|2
1646757570000|2022-03-08 16:39:30|37.95|37.87|37.97|37.89|37.97|37.89|37.95|37.87|0
1646757580000|2022-03-08 16:39:40|37.98|37.9|38.02|37.94|38.02|37.94|37.97|37.89|0
1646757590000|2022-03-08 16:39:50|38|37.92|38.02|37.94|38.02|37.94|37.97|37.89|0
1646757600000|2022-03-08 16:40:00|38|37.92|37.99|37.91|38|37.92|37.95|37.87|1
1646757610000|2022-03-08 16:40:10|37.95|37.87|37.97|37.89|37.98|37.9|37.95|37.87|4
1646757620000|2022-03-08 16:40:20|37.95|37.87|37.82|37.74|37.97|37.89|37.8|37.72|4
1646757630000|2022-03-08 16:40:30|37.83|37.75|37.85|37.77|37.87|37.79|37.8|37.72|2
1646757640000|2022-03-08 16:40:40|37.87|37.79|37.95|37.87|37.95|37.87|37.87|37.79|2
1646757650000|2022-03-08 16:40:50|37.93|37.85|37.95|37.87|37.95|37.87|37.92|37.84|2
1646757660000|2022-03-08 16:41:00|37.97|37.89|38.03|37.95|38.08|38|37.97|37.89|9
1646757670000|2022-03-08 16:41:10|38.06|37.98|37.98|37.9|38.08|38|37.98|37.9|9
1646757680000|2022-03-08 16:41:20|37.99|37.91|38.03|37.95|38.04|37.96|37.98|37.9|4
1646757690000|2022-03-08 16:41:30|38.01|37.93|38.03|37.95|38.08|38|38.01|37.93|3
1646757700000|2022-03-08 16:41:40|38.04|37.96|38.01|37.93|38.04|37.96|38.01|37.93|3
1646757710000|2022-03-08 16:41:50|37.99|37.91|38.03|37.95|38.03|37.95|37.98|37.9|1
1646757720000|2022-03-08 16:42:00|38.06|37.98|38.11|38.03|38.14|38.06|38.06|37.98|4
1646757730000|2022-03-08 16:42:10|38.1|38.02|38.13|38.05|38.14|38.06|38.08|38|3
1646757740000|2022-03-08 16:42:20|38.11|38.03|38.11|38.03|38.18|38.1|38.11|38.03|4
1646757750000|2022-03-08 16:42:30|38.13|38.05|38.13|38.05|38.13|38.05|38.08|38|0
1646757760000|2022-03-08 16:42:40|38.14|38.06|38.13|38.05|38.14|38.06|38.13|38.05|2
1646757770000|2022-03-08 16:42:50|38.14|38.06|38.08|38|38.14|38.06|38.05|37.97|3
1646757780000|2022-03-08 16:43:00|38.07|37.99|38.07|37.99|38.08|38|38.02|37.94|4
1646757790000|2022-03-08 16:43:10|38.08|38|38.07|37.99|38.11|38.03|38.03|37.95|1
1646757800000|2022-03-08 16:43:20|38.05|37.97|38.08|38|38.12|38.04|38.05|37.97|0
1646757810000|2022-03-08 16:43:30|38.1|38.02|38.12|38.04|38.12|38.04|38.1|38.02|2
1646757820000|2022-03-08 16:43:40|38.13|38.05|38.1|38.02|38.13|38.05|38.08|38|1
1646757830000|2022-03-08 16:43:50|38.08|38|38.07|37.99|38.1|38.02|38.05|37.97|5
1646757840000|2022-03-08 16:44:00|38.08|38|38.17|38.09|38.18|38.1|38.08|38|5
1646757850000|2022-03-08 16:44:10|38.18|38.1|38.13|38.05|38.18|38.1|38.13|38.05|5
1646757860000|2022-03-08 16:44:20|38.11|38.03|38.08|38|38.13|38.05|38.06|37.98|15
1646757870000|2022-03-08 16:44:30|38.07|37.99|37.95|37.87|38.07|37.99|37.94|37.86|35
1646757880000|2022-03-08 16:44:40|37.93|37.85|37.92|37.84|37.93|37.85|37.88|37.8|0
1646757890000|2022-03-08 16:44:50|37.93|37.85|37.97|37.89|38.02|37.94|37.92|37.84|2
1646757900000|2022-03-08 16:45:00|37.95|37.87|37.96|37.88|38|37.92|37.92|37.84|2
1646757910000|2022-03-08 16:45:10|37.94|37.86|37.92|37.84|37.95|37.87|37.89|37.81|5
1646757920000|2022-03-08 16:45:20|37.94|37.86|37.92|37.84|37.96|37.88|37.92|37.84|4
1646757930000|2022-03-08 16:45:30|37.93|37.85|37.92|37.84|37.97|37.89|37.89|37.81|2
1646757940000|2022-03-08 16:45:40|37.91|37.83|37.96|37.88|37.97|37.89|37.91|37.83|1
1646757950000|2022-03-08 16:45:50|37.94|37.86|37.94|37.86|37.97|37.89|37.92|37.84|0
1646757960000|2022-03-08 16:46:00|37.89|37.81|37.92|37.84|37.92|37.84|37.89|37.81|2
1646757970000|2022-03-08 16:46:10|37.94|37.86|37.92|37.84|37.94|37.86|37.89|37.81|6
1646757980000|2022-03-08 16:46:20|37.91|37.83|37.91|37.83|37.92|37.84|37.89|37.81|0
1646757990000|2022-03-08 16:46:30|37.92|37.84|37.84|37.76|37.92|37.84|37.84|37.76|4
1646758000000|2022-03-08 16:46:40|37.82|37.74|37.84|37.76|37.84|37.76|37.77|37.69|1
1646758010000|2022-03-08 16:46:50|37.83|37.75|37.79|37.71|37.84|37.76|37.78|37.7|0
1646758020000|2022-03-08 16:47:00|37.78|37.7|37.74|37.66|37.78|37.7|37.71|37.63|1
1646758030000|2022-03-08 16:47:10|37.73|37.65|37.63|37.55|37.73|37.65|37.61|37.53|1
1646758040000|2022-03-08 16:47:20|37.65|37.57|37.68|37.6|37.68|37.6|37.63|37.55|3
1646758050000|2022-03-08 16:47:30|37.69|37.61|37.58|37.5|37.71|37.63|37.58|37.5|10
1646758060000|2022-03-08 16:47:40|37.55|37.47|37.56|37.48|37.6|37.52|37.53|37.45|7
1646758070000|2022-03-08 16:47:50|37.55|37.47|37.53|37.45|37.58|37.5|37.48|37.4|0
1646758080000|2022-03-08 16:48:00|37.5|37.42|37.55|37.47|37.56|37.48|37.48|37.4|2
1646758090000|2022-03-08 16:48:10|37.56|37.48|37.58|37.5|37.58|37.5|37.53|37.45|1
1646758100000|2022-03-08 16:48:20|37.53|37.45|37.55|37.47|37.58|37.5|37.53|37.45|2
1646758110000|2022-03-08 16:48:30|37.56|37.48|37.53|37.45|37.58|37.5|37.51|37.43|0
1646758120000|2022-03-08 16:48:40|37.55|37.47|37.48|37.4|37.56|37.48|37.48|37.4|6
1646758130000|2022-03-08 16:48:50|37.5|37.42|37.55|37.47|37.55|37.47|37.48|37.4|4
1646758140000|2022-03-08 16:49:00|37.53|37.45|37.43|37.35|37.53|37.45|37.43|37.35|13
1646758150000|2022-03-08 16:49:10|37.45|37.37|37.45|37.37|37.5|37.42|37.45|37.37|5
1646758160000|2022-03-08 16:49:20|37.43|37.35|37.45|37.37|37.46|37.38|37.4|37.32|12
1646758170000|2022-03-08 16:49:30|37.47|37.39|37.49|37.41|37.49|37.41|37.47|37.39|6
1646758180000|2022-03-08 16:49:40|37.47|37.39|37.47|37.39|37.47|37.39|37.43|37.35|1
1646758190000|2022-03-08 16:49:50|37.49|37.41|37.47|37.39|37.5|37.42|37.47|37.39|3
1646758200000|2022-03-08 16:50:00|37.49|37.41|37.5|37.42|37.52|37.44|37.44|37.36|2
1646758210000|2022-03-08 16:50:10|37.49|37.41|37.5|37.42|37.52|37.44|37.47|37.39|0
1646758220000|2022-03-08 16:50:20|37.52|37.44|37.4|37.32|37.53|37.45|37.4|37.32|33
1646758230000|2022-03-08 16:50:30|37.38|37.3|37.31|37.23|37.39|37.31|37.31|37.23|5
1646758240000|2022-03-08 16:50:40|37.29|37.21|37.23|37.15|37.31|37.23|37.21|37.13|51
1646758250000|2022-03-08 16:50:50|37.24|37.16|37.28|37.2|37.31|37.23|37.24|37.16|3
1646758260000|2022-03-08 16:51:00|37.3|37.22|37.3|37.22|37.31|37.23|37.28|37.2|2
1646758270000|2022-03-08 16:51:10|37.33|37.25|37.34|37.26|37.35|37.27|37.32|37.24|0
1646758280000|2022-03-08 16:51:20|37.35|37.27|37.37|37.29|37.37|37.29|37.34|37.26|0
1646758290000|2022-03-08 16:51:30|37.35|37.27|37.35|37.27|37.37|37.29|37.34|37.26|1
1646758300000|2022-03-08 16:51:40|37.37|37.29|37.34|37.26|37.37|37.29|37.34|37.26|1
1646758310000|2022-03-08 16:51:50|37.35|37.27|37.37|37.29|37.37|37.29|37.32|37.24|0
1646758320000|2022-03-08 16:52:00|37.36|37.28|37.34|37.26|37.37|37.29|37.32|37.24|1
1646758330000|2022-03-08 16:52:10|37.36|37.28|37.29|37.21|37.37|37.29|37.27|37.19|8
1646758340000|2022-03-08 16:52:20|37.27|37.19|37.25|37.17|37.27|37.19|37.25|37.17|0
1646758350000|2022-03-08 16:52:30|37.27|37.19|37.26|37.18|37.29|37.21|37.24|37.16|1
1646758360000|2022-03-08 16:52:40|37.27|37.19|37.29|37.21|37.3|37.22|37.24|37.16|1
1646758370000|2022-03-08 16:52:50|37.27|37.19|37.29|37.21|37.29|37.21|37.24|37.16|2
1646758380000|2022-03-08 16:53:00|37.32|37.24|37.24|37.16|37.32|37.24|37.24|37.16|1
1646758390000|2022-03-08 16:53:10|37.26|37.18|37.26|37.18|37.29|37.21|37.24|37.16|450
1646758400000|2022-03-08 16:53:20|37.24|37.16|37.21|37.13|37.24|37.16|37.19|37.11|0
1646758410000|2022-03-08 16:53:30|37.24|37.16|37.24|37.16|37.26|37.18|37.21|37.13|0
1646758420000|2022-03-08 16:53:40|37.26|37.18|37.26|37.18|37.27|37.19|37.24|37.16|1
1646758430000|2022-03-08 16:53:50|37.24|37.16|37.21|37.13|37.26|37.18|37.21|37.13|0
1646758440000|2022-03-08 16:54:00|37.19|37.11|37.19|37.11|37.24|37.16|37.19|37.11|0
1646758450000|2022-03-08 16:54:10|37.2|37.12|37.16|37.08|37.21|37.13|37.16|37.08|4
1646758460000|2022-03-08 16:54:20|37.18|37.1|37.21|37.13|37.21|37.13|37.18|37.1|11
1646758470000|2022-03-08 16:54:30|37.19|37.11|37.18|37.1|37.21|37.13|37.18|37.1|0
1646758480000|2022-03-08 16:54:40|37.21|37.13|37.23|37.15|37.24|37.16|37.21|37.13|0
1646758490000|2022-03-08 16:54:50|37.21|37.13|37.23|37.15|37.23|37.15|37.21|37.13|1
1646758500000|2022-03-08 16:55:00|37.21|37.13|37.16|37.08|37.23|37.15|37.16|37.08|1
1646758510000|2022-03-08 16:55:10|37.18|37.1|37.16|37.08|37.18|37.1|37.14|37.06|8
1646758520000|2022-03-08 16:55:20|37.17|37.09|37.08|37|37.18|37.1|37.06|36.98|27
1646758530000|2022-03-08 16:55:30|37.09|37.01|37.09|37.01|37.09|37.01|37.08|37|0
1646758540000|2022-03-08 16:55:40|37.08|37|37.08|37|37.09|37.01|37.06|36.98|0
1646758550000|2022-03-08 16:55:50|37.06|36.98|37.12|37.04|37.16|37.08|37.04|36.96|3
1646758560000|2022-03-08 16:56:00|37.14|37.06|37.21|37.13|37.21|37.13|37.14|37.06|3
1646758570000|2022-03-08 16:56:10|37.22|37.14|37.12|37.04|37.22|37.14|37.12|37.04|7
1646758580000|2022-03-08 16:56:20|37.15|37.07|37.07|36.99|37.17|37.09|37.05|36.97|4
1646758590000|2022-03-08 16:56:30|37.05|36.97|37.1|37.02|37.12|37.04|37.05|36.97|0
1646758600000|2022-03-08 16:56:40|37.09|37.01|37.1|37.02|37.1|37.02|37.03|36.95|0
1646758610000|2022-03-08 16:56:50|37.07|36.99|37.1|37.02|37.13|37.05|37.07|36.99|0
1646758620000|2022-03-08 16:57:00|37.12|37.04|37.12|37.04|37.15|37.07|37.12|37.04|1
1646758630000|2022-03-08 16:57:10|37.13|37.05|37.14|37.06|37.17|37.09|37.12|37.04|1
1646758640000|2022-03-08 16:57:20|37.17|37.09|37.19|37.11|37.19|37.11|37.14|37.06|49
1646758650000|2022-03-08 16:57:30|37.21|37.13|37.19|37.11|37.22|37.14|37.17|37.09|0
1646758660000|2022-03-08 16:57:40|37.17|37.09|37.22|37.14|37.24|37.16|37.17|37.09|0
1646758670000|2022-03-08 16:57:50|37.24|37.16|37.2|37.12|37.24|37.16|37.17|37.09|0
1646758680000|2022-03-08 16:58:00|37.21|37.13|37.18|37.1|37.23|37.15|37.18|37.1|2
1646758690000|2022-03-08 16:58:10|37.16|37.08|37.16|37.08|37.16|37.08|37.13|37.05|0
1646758700000|2022-03-08 16:58:20|37.18|37.1|37.2|37.12|37.23|37.15|37.18|37.1|0
1646758710000|2022-03-08 16:58:30|37.18|37.1|37.26|37.18|37.31|37.23|37.18|37.1|3
1646758720000|2022-03-08 16:58:40|37.24|37.16|37.21|37.13|37.24|37.16|37.21|37.13|0
1646758730000|2022-03-08 16:58:50|37.24|37.16|37.26|37.18|37.29|37.21|37.23|37.15|1
1646758740000|2022-03-08 16:59:00|37.24|37.16|37.29|37.21|37.34|37.26|37.24|37.16|2
1646758750000|2022-03-08 16:59:10|37.31|37.23|37.29|37.21|37.35|37.27|37.26|37.18|15
1646758760000|2022-03-08 16:59:20|37.26|37.18|37.29|37.21|37.29|37.21|37.24|37.16|5
1646758770000|2022-03-08 16:59:30|37.31|37.23|37.29|37.21|37.32|37.24|37.29|37.21|6
1646758780000|2022-03-08 16:59:40|37.27|37.19|37.17|37.09|37.27|37.19|37.17|37.09|5
1646758790000|2022-03-08 16:59:50|37.21|37.13|37.17|37.09|37.24|37.16|37.17|37.09|5
1646758800000|2022-03-08 17:00:00|37.16|37.08|37.21|37.13|37.21|37.13|37.13|37.05|4
1646758810000|2022-03-08 17:00:10|37.22|37.14|37.16|37.08|37.24|37.16|37.16|37.08|7
1646758820000|2022-03-08 17:00:20|37.17|37.09|37.16|37.08|37.22|37.14|37.16|37.08|5
1646758830000|2022-03-08 17:00:30|37.21|37.13|37.21|37.13|37.22|37.14|37.21|37.13|5
1646758840000|2022-03-08 17:00:40|37.22|37.14|37.16|37.08|37.22|37.14|37.16|37.08|6
1646758850000|2022-03-08 17:00:50|37.17|37.09|37.21|37.13|37.24|37.16|37.16|37.08|4
1646758860000|2022-03-08 17:01:00|37.19|37.11|37.13|37.05|37.21|37.13|37.13|37.05|9
1646758870000|2022-03-08 17:01:10|37.1|37.02|37.07|36.99|37.1|37.02|37.07|36.99|2
1646758880000|2022-03-08 17:01:20|37.06|36.98|37.07|36.99|37.15|37.07|37.06|36.98|0
1646758890000|2022-03-08 17:01:30|37.06|36.98|36.99|36.91|37.06|36.98|36.94|36.86|12
1646758900000|2022-03-08 17:01:40|36.97|36.89|36.96|36.88|36.99|36.91|36.94|36.86|2
1646758910000|2022-03-08 17:01:50|36.94|36.86|36.96|36.88|36.99|36.91|36.94|36.86|3
1646758920000|2022-03-08 17:02:00|36.98|36.9|36.94|36.86|36.99|36.91|36.86|36.78|3
1646758930000|2022-03-08 17:02:10|36.96|36.88|36.94|36.86|36.99|36.91|36.94|36.86|1
1646758940000|2022-03-08 17:02:20|36.93|36.85|36.93|36.85|36.94|36.86|36.89|36.81|6
1646758950000|2022-03-08 17:02:30|36.89|36.81|36.88|36.8|36.93|36.85|36.86|36.78|5
1646758960000|2022-03-08 17:02:40|36.89|36.81|36.88|36.8|36.9|36.82|36.88|36.8|3
1646758970000|2022-03-08 17:02:50|36.89|36.81|36.85|36.77|36.89|36.81|36.81|36.73|9
1646758980000|2022-03-08 17:03:00|36.83|36.75|36.86|36.78|36.91|36.83|36.83|36.75|2
1646758990000|2022-03-08 17:03:10|36.88|36.8|36.94|36.86|36.94|36.86|36.88|36.8|6
1646759000000|2022-03-08 17:03:20|36.93|36.85|36.94|36.86|36.94|36.86|36.89|36.81|6
1646759010000|2022-03-08 17:03:30|36.92|36.84|36.94|36.86|36.94|36.86|36.84|36.76|2
1646759020000|2022-03-08 17:03:40|36.91|36.83|36.83|36.75|36.93|36.85|36.83|36.75|2
1646759030000|2022-03-08 17:03:50|36.84|36.76|36.83|36.75|36.89|36.81|36.81|36.73|1
1646759040000|2022-03-08 17:04:00|36.86|36.78|36.88|36.8|36.89|36.81|36.84|36.76|0
1646759050000|2022-03-08 17:04:10|36.86|36.78|36.83|36.75|36.89|36.81|36.81|36.73|5
1646759060000|2022-03-08 17:04:20|36.81|36.73|36.88|36.8|36.89|36.81|36.81|36.73|1
1646759070000|2022-03-08 17:04:30|36.86|36.78|36.89|36.81|36.93|36.85|36.84|36.76|2
1646759080000|2022-03-08 17:04:40|36.91|36.83|36.93|36.85|36.94|36.86|36.89|36.81|1
1646759090000|2022-03-08 17:04:50|36.94|36.86|36.89|36.81|36.94|36.86|36.86|36.78|1
1646759100000|2022-03-08 17:05:00|36.88|36.8|36.83|36.75|36.88|36.8|36.83|36.75|1
1646759110000|2022-03-08 17:05:10|36.81|36.73|36.81|36.73|36.86|36.78|36.81|36.73|2
1646759120000|2022-03-08 17:05:20|36.83|36.75|36.88|36.8|36.88|36.8|36.83|36.75|6
1646759130000|2022-03-08 17:05:30|36.89|36.81|36.8|36.72|36.89|36.81|36.8|36.72|6
1646759140000|2022-03-08 17:05:40|36.81|36.73|36.8|36.72|36.81|36.73|36.8|36.72|7
1646759150000|2022-03-08 17:05:50|36.81|36.73|36.81|36.73|36.81|36.73|36.81|36.73|10
1646759160000|2022-03-08 17:06:00|36.83|36.75|36.77|36.69|36.83|36.75|36.77|36.69|3
1646759170000|2022-03-08 17:06:10|36.76|36.68|36.78|36.7|36.78|36.7|36.75|36.67|9
1646759180000|2022-03-08 17:06:20|36.8|36.72|36.75|36.67|36.8|36.72|36.75|36.67|6
1646759190000|2022-03-08 17:06:30|36.77|36.69|36.77|36.69|36.79|36.71|36.77|36.69|4
1646759200000|2022-03-08 17:06:40|36.75|36.67|36.77|36.69|36.77|36.69|36.73|36.65|9
1646759210000|2022-03-08 17:06:50|36.75|36.67|36.73|36.65|36.75|36.67|36.67|36.59|24
1646759220000|2022-03-08 17:07:00|36.77|36.69|36.78|36.7|36.78|36.7|36.75|36.67|6
1646759230000|2022-03-08 17:07:10|36.77|36.69|36.75|36.67|36.83|36.75|36.73|36.65|2
1646759240000|2022-03-08 17:07:20|36.72|36.64|36.7|36.62|36.75|36.67|36.7|36.62|0
1646759250000|2022-03-08 17:07:30|36.68|36.6|36.75|36.67|36.78|36.7|36.68|36.6|1
1646759260000|2022-03-08 17:07:40|36.77|36.69|36.78|36.7|36.82|36.74|36.77|36.69|0
1646759270000|2022-03-08 17:07:50|36.77|36.69|36.77|36.69|36.77|36.69|36.77|36.69|0
1646759280000|2022-03-08 17:08:00|36.75|36.67|36.82|36.74|36.85|36.77|36.75|36.67|1
1646759290000|2022-03-08 17:08:10|36.8|36.72|36.74|36.66|36.81|36.73|36.74|36.66|1
1646759300000|2022-03-08 17:08:20|36.76|36.68|36.77|36.69|36.77|36.69|36.74|36.66|0
1646759310000|2022-03-08 17:08:30|36.75|36.67|36.77|36.69|36.8|36.72|36.75|36.67|1
1646759320000|2022-03-08 17:08:40|36.78|36.7|36.8|36.72|36.83|36.75|36.78|36.7|0
1646759330000|2022-03-08 17:08:50|36.78|36.7|36.78|36.7|36.78|36.7|36.75|36.67|0
1646759340000|2022-03-08 17:09:00|36.76|36.68|36.8|36.72|36.8|36.72|36.75|36.67|0
1646759350000|2022-03-08 17:09:10|36.81|36.73|36.8|36.72|36.9|36.82|36.8|36.72|1
1646759360000|2022-03-08 17:09:20|36.79|36.71|36.77|36.69|36.79|36.71|36.75|36.67|1
1646759370000|2022-03-08 17:09:30|36.75|36.67|36.75|36.67|36.78|36.7|36.75|36.67|1
1646759380000|2022-03-08 17:09:40|36.74|36.66|36.75|36.67|36.78|36.7|36.74|36.66|1
1646759390000|2022-03-08 17:09:50|36.78|36.7|36.75|36.67|36.78|36.7|36.75|36.67|1
1646759400000|2022-03-08 17:10:00|36.74|36.66|36.69|36.61|36.74|36.66|36.68|36.6|1
1646759410000|2022-03-08 17:10:10|36.68|36.6|36.73|36.65|36.74|36.66|36.66|36.58|3
1646759420000|2022-03-08 17:10:20|36.74|36.66|36.65|36.57|36.74|36.66|36.65|36.57|3
1646759430000|2022-03-08 17:10:30|36.67|36.59|36.7|36.62|36.72|36.64|36.65|36.57|0
1646759440000|2022-03-08 17:10:40|36.72|36.64|36.7|36.62|36.72|36.64|36.67|36.59|2
1646759450000|2022-03-08 17:10:50|36.72|36.64|36.63|36.55|36.72|36.64|36.56|36.48|6
1646759460000|2022-03-08 17:11:00|36.65|36.57|36.63|36.55|36.68|36.6|36.63|36.55|2
1646759470000|2022-03-08 17:11:10|36.65|36.57|36.68|36.6|36.68|36.6|36.63|36.55|0
1646759480000|2022-03-08 17:11:20|36.67|36.59|36.68|36.6|36.77|36.69|36.67|36.59|4
1646759490000|2022-03-08 17:11:30|36.72|36.64|36.63|36.55|36.72|36.64|36.63|36.55|1
1646759500000|2022-03-08 17:11:40|36.61|36.53|36.59|36.51|36.61|36.53|36.59|36.51|0
1646759510000|2022-03-08 17:11:50|36.58|36.5|36.58|36.5|36.58|36.5|36.54|36.46|2
1646759520000|2022-03-08 17:12:00|36.56|36.48|36.63|36.55|36.63|36.55|36.53|36.45|0
1646759530000|2022-03-08 17:12:10|36.62|36.54|36.52|36.44|36.62|36.54|36.5|36.42|1
1646759540000|2022-03-08 17:12:20|36.53|36.45|36.53|36.45|36.55|36.47|36.52|36.44|1
1646759550000|2022-03-08 17:12:30|36.57|36.49|36.53|36.45|36.58|36.5|36.52|36.44|9
1646759560000|2022-03-08 17:12:40|36.52|36.44|36.57|36.49|36.58|36.5|36.52|36.44|3
1646759570000|2022-03-08 17:12:50|36.55|36.47|36.53|36.45|36.59|36.51|36.53|36.45|2
1646759580000|2022-03-08 17:13:00|36.55|36.47|36.57|36.49|36.57|36.49|36.52|36.44|0
1646759590000|2022-03-08 17:13:10|36.58|36.5|36.59|36.51|36.59|36.51|36.52|36.44|1
1646759600000|2022-03-08 17:13:20|36.58|36.5|36.52|36.44|36.62|36.54|36.52|36.44|2
1646759610000|2022-03-08 17:13:30|36.47|36.39|36.52|36.44|36.52|36.44|36.47|36.39|2
1646759620000|2022-03-08 17:13:40|36.51|36.43|36.47|36.39|36.52|36.44|36.46|36.38|0
1646759630000|2022-03-08 17:13:50|36.49|36.41|36.47|36.39|36.52|36.44|36.46|36.38|2
1646759640000|2022-03-08 17:14:00|36.51|36.43|36.47|36.39|36.56|36.48|36.47|36.39|5
1646759650000|2022-03-08 17:14:10|36.51|36.43|36.51|36.43|36.51|36.43|36.46|36.38|0
1646759660000|2022-03-08 17:14:20|36.49|36.41|36.46|36.38|36.49|36.41|36.44|36.36|1
1646759670000|2022-03-08 17:14:30|36.42|36.34|36.38|36.3|36.43|36.35|36.38|36.3|2
1646759680000|2022-03-08 17:14:40|36.41|36.33|36.4|36.32|36.42|36.34|36.38|36.3|14
1646759690000|2022-03-08 17:14:50|36.38|36.3|36.34|36.26|36.4|36.32|36.3|36.22|3
1646759700000|2022-03-08 17:15:00|36.3|36.22|36.3|36.22|36.34|36.26|36.24|36.16|2
1646759710000|2022-03-08 17:15:10|36.29|36.21|36.35|36.27|36.35|36.27|36.25|36.17|8
1646759720000|2022-03-08 17:15:20|36.37|36.29|36.47|36.39|36.5|36.42|36.35|36.27|4
1646759730000|2022-03-08 17:15:30|36.45|36.37|36.39|36.31|36.45|36.37|36.39|36.31|3
1646759740000|2022-03-08 17:15:40|36.35|36.27|36.32|36.24|36.4|36.32|36.32|36.24|5
1646759750000|2022-03-08 17:15:50|36.34|36.26|36.34|36.26|36.34|36.26|36.29|36.21|2
1646759760000|2022-03-08 17:16:00|36.35|36.27|36.29|36.21|36.39|36.31|36.29|36.21|1
1646759770000|2022-03-08 17:16:10|36.27|36.19|36.29|36.21|36.32|36.24|36.24|36.16|0
1646759780000|2022-03-08 17:16:20|36.28|36.2|36.28|36.2|36.29|36.21|36.24|36.16|3
1646759790000|2022-03-08 17:16:30|36.26|36.18|36.15|36.07|36.26|36.18|36.13|36.05|6
1646759800000|2022-03-08 17:16:40|36.13|36.05|36.13|36.05|36.19|36.11|36.13|36.05|9
1646759810000|2022-03-08 17:16:50|36.14|36.06|36.14|36.06|36.14|36.06|36.13|36.05|2
1646759820000|2022-03-08 17:17:00|36.13|36.05|36.11|36.03|36.16|36.08|36.11|36.03|1
1646759830000|2022-03-08 17:17:10|36.1|36.02|36.03|35.95|36.1|36.02|36.03|35.95|3
1646759840000|2022-03-08 17:17:20|36.04|35.96|36.12|36.04|36.17|36.09|36.04|35.96|40
1646759850000|2022-03-08 17:17:30|36.14|36.06|36.12|36.04|36.14|36.06|36.12|36.04|5
1646759860000|2022-03-08 17:17:40|36.1|36.02|36.12|36.04|36.12|36.04|36.09|36.01|8
1646759870000|2022-03-08 17:17:50|36.14|36.06|36.16|36.08|36.17|36.09|36.12|36.04|5
1646759880000|2022-03-08 17:18:00|36.17|36.09|36.17|36.09|36.22|36.14|36.15|36.07|4
1646759890000|2022-03-08 17:18:10|36.16|36.08|36.16|36.08|36.16|36.08|36.11|36.03|3
1646759900000|2022-03-08 17:18:20|36.14|36.06|36|35.92|36.14|36.06|35.98|35.9|10
1646759910000|2022-03-08 17:18:30|35.99|35.91|36.02|35.94|36.06|35.98|35.99|35.91|7
1646759920000|2022-03-08 17:18:40|36|35.92|35.86|35.78|36.02|35.94|35.86|35.78|3
1646759930000|2022-03-08 17:18:50|35.91|35.83|35.78|35.7|35.91|35.83|35.78|35.7|14
1646759940000|2022-03-08 17:19:00|35.76|35.68|35.83|35.75|35.86|35.78|35.76|35.68|10
1646759950000|2022-03-08 17:19:10|35.85|35.77|36.02|35.94|36.02|35.94|35.85|35.77|11
1646759960000|2022-03-08 17:19:20|35.99|35.91|36.07|35.99|36.13|36.05|35.9|35.82|141
1646759970000|2022-03-08 17:19:30|36.09|36.01|36.11|36.03|36.14|36.06|36.05|35.97|29
1646759980000|2022-03-08 17:19:40|36.13|36.05|36.18|36.1|36.19|36.11|36.13|36.05|22
1646759990000|2022-03-08 17:19:50|36.14|36.06|36.09|36.01|36.14|36.06|36.05|35.97|27
1646760000000|2022-03-08 17:20:00|36.12|36.04|36.09|36.01|36.14|36.06|36.05|35.97|0
1646760010000|2022-03-08 17:20:10|36.05|35.97|36.05|35.97|36.09|36.01|36.01|35.93|63
1646760020000|2022-03-08 17:20:20|36.06|35.98|36.05|35.97|36.1|36.02|36.05|35.97|15
1646760030000|2022-03-08 17:20:30|36.03|35.95|35.97|35.89|36.05|35.97|35.97|35.89|27
1646760040000|2022-03-08 17:20:40|35.93|35.85|35.97|35.89|36.01|35.93|35.93|35.85|48
1646760050000|2022-03-08 17:20:50|35.93|35.85|35.93|35.85|35.98|35.9|35.92|35.84|48
1646760060000|2022-03-08 17:21:00|35.89|35.81|35.93|35.85|35.98|35.9|35.89|35.81|9
1646760070000|2022-03-08 17:21:10|35.89|35.81|35.98|35.9|35.98|35.9|35.88|35.8|90
1646760080000|2022-03-08 17:21:20|36.02|35.94|36.07|35.99|36.11|36.03|36.02|35.94|2
1646760090000|2022-03-08 17:21:30|36.02|35.94|36.02|35.94|36.02|35.94|36|35.92|1
1646760100000|2022-03-08 17:21:40|36.01|35.93|36.07|35.99|36.16|36.08|36.01|35.93|45
1646760110000|2022-03-08 17:21:50|36.11|36.03|36.1|36.02|36.11|36.03|36.02|35.94|13
1646760120000|2022-03-08 17:22:00|36.02|35.94|36.04|35.96|36.05|35.97|35.93|35.85|23
1646760130000|2022-03-08 17:22:10|36.03|35.95|36.18|36.1|36.23|36.15|36.01|35.93|2
1646760140000|2022-03-08 17:22:20|36.09|36.01|36.31|36.23|36.31|36.23|36.09|36.01|2
1646760150000|2022-03-08 17:22:30|36.43|36.18|36.36|36.11|36.43|36.18|36.36|36.11|0
1646760160000|2022-03-08 17:22:40|36.35|36.27|36.58|36.33|36.66|36.41|36.35|36.27|0
1646760170000|2022-03-08 17:22:50|36.49|36.41|36.51|36.43|36.54|36.46|36.31|36.21|7
1646760180000|2022-03-08 17:23:00|36.54|36.46|36.5|36.42|36.56|36.48|36.45|36.37|6
1646760190000|2022-03-08 17:23:10|36.52|36.44|36.54|36.46|36.57|36.49|36.44|36.36|5
1646760200000|2022-03-08 17:23:20|36.55|36.47|36.55|36.47|36.57|36.49|36.55|36.47|1
1646760210000|2022-03-08 17:23:30|36.58|36.5|36.68|36.6|36.69|36.61|36.58|36.5|6
1646760220000|2022-03-08 17:23:40|36.64|36.56|36.78|36.7|36.78|36.7|36.6|36.52|13
1646760230000|2022-03-08 17:23:50|36.74|36.66|36.72|36.64|36.8|36.72|36.69|36.61|2
1646760240000|2022-03-08 17:24:00|36.71|36.63|36.66|36.58|36.71|36.63|36.64|36.56|21
1646760250000|2022-03-08 17:24:10|36.62|36.54|36.67|36.59|36.67|36.59|36.58|36.5|8
1646760260000|2022-03-08 17:24:20|36.69|36.61|36.47|36.39|36.71|36.63|36.47|36.39|21
1646760270000|2022-03-08 17:24:30|36.48|36.4|36.67|36.59|36.67|36.59|36.48|36.4|8
1646760280000|2022-03-08 17:24:40|36.63|36.55|36.42|36.34|36.63|36.55|36.42|36.34|3
1646760290000|2022-03-08 17:24:50|36.43|36.35|36.4|36.32|36.46|36.38|36.36|36.28|13
1646760300000|2022-03-08 17:25:00|36.38|36.3|36.39|36.31|36.4|36.32|36.34|36.26|3
1646760310000|2022-03-08 17:25:10|36.4|36.32|36.39|36.31|36.44|36.36|36.36|36.28|1
1646760320000|2022-03-08 17:25:20|36.4|36.32|36.52|36.44|36.6|36.52|36.4|36.32|18
1646760330000|2022-03-08 17:25:30|36.54|36.46|36.56|36.48|36.61|36.53|36.49|36.41|5
1646760340000|2022-03-08 17:25:40|36.53|36.45|36.62|36.54|36.62|36.54|36.51|36.43|2
1646760350000|2022-03-08 17:25:50|36.6|36.52|36.56|36.48|36.63|36.55|36.56|36.48|2
1646760360000|2022-03-08 17:26:00|36.54|36.46|36.68|36.43|36.7|36.54|36.54|36.43|4
1646760370000|2022-03-08 17:26:10|36.64|36.56|36.69|36.61|36.69|36.61|36.64|36.56|0
1646760380000|2022-03-08 17:26:20|36.61|36.53|36.67|36.42|36.69|36.53|36.61|36.4|1
1646760390000|2022-03-08 17:26:30|36.65|36.4|36.65|36.4|36.65|36.4|36.65|36.4|0
1646760400000|2022-03-08 17:26:40|36.73|36.48|36.73|36.48|36.73|36.48|36.73|36.48|0
1646760410000|2022-03-08 17:26:50|36.67|36.42|36.69|36.44|36.69|36.44|36.65|36.4|0
1646760420000|2022-03-08 17:27:00|36.73|36.48|36.73|36.48|36.73|36.48|36.73|36.48|0
1646760430000|2022-03-08 17:27:10|36.69|36.44|36.68|36.43|36.69|36.44|36.66|36.41|1
1646760440000|2022-03-08 17:27:20|36.61|36.53|36.51|36.43|36.71|36.53|36.51|36.39|22
1646760450000|2022-03-08 17:27:30|36.5|36.42|36.56|36.48|36.56|36.48|36.44|36.36|16
1646760460000|2022-03-08 17:27:40|36.54|36.46|36.48|36.4|36.56|36.48|36.48|36.4|27
1646760470000|2022-03-08 17:27:50|36.49|36.41|36.5|36.42|36.5|36.42|36.45|36.37|0
1646760480000|2022-03-08 17:28:00|36.45|36.37|36.5|36.42|36.5|36.42|36.45|36.37|0
1646760490000|2022-03-08 17:28:10|36.48|36.4|36.49|36.41|36.5|36.42|36.4|36.32|0
1646760500000|2022-03-08 17:28:20|36.45|36.37|36.39|36.31|36.49|36.41|36.39|36.31|0
1646760510000|2022-03-08 17:28:30|36.4|36.32|36.38|36.3|36.43|36.35|36.33|36.25|0
1646760520000|2022-03-08 17:28:40|36.37|36.29|36.36|36.28|36.37|36.29|36.36|36.28|4
1646760530000|2022-03-08 17:28:50|36.38|36.3|36.35|36.27|36.38|36.3|36.34|36.26|0
1646760540000|2022-03-08 17:29:00|36.4|36.32|36.36|36.28|36.44|36.36|36.35|36.27|0
1646760550000|2022-03-08 17:29:10|36.35|36.27|36.34|36.26|36.35|36.27|36.31|36.23|3
1646760560000|2022-03-08 17:29:20|36.35|36.27|36.32|36.24|36.4|36.32|36.32|36.24|1
1646760570000|2022-03-08 17:29:30|36.3|36.22|36.35|36.27|36.35|36.27|36.3|36.22|0
1646760580000|2022-03-08 17:29:40|36.34|36.26|36.24|36.16|36.34|36.26|36.23|36.15|1
1646760590000|2022-03-08 17:29:50|36.28|36.2|36.34|36.26|36.34|36.26|36.28|36.2|2
1646760600000|2022-03-08 17:30:00|36.31|36.23|36.25|36.17|36.33|36.25|36.2|36.12|6
1646760610000|2022-03-08 17:30:10|36.29|36.21|36.28|36.2|36.34|36.26|36.24|36.16|3
1646760620000|2022-03-08 17:30:20|36.32|36.24|36.34|36.26|36.34|36.26|36.29|36.21|1
1646760630000|2022-03-08 17:30:30|36.33|36.25|36.33|36.25|36.34|36.26|36.33|36.25|0
1646760640000|2022-03-08 17:30:40|36.29|36.21|36.32|36.24|36.32|36.24|36.28|36.2|0
1646760650000|2022-03-08 17:30:50|36.28|36.2|36.29|36.21|36.34|36.26|36.28|36.2|1
1646760660000|2022-03-08 17:31:00|36.33|36.25|36.28|36.2|36.33|36.25|36.28|36.2|0
1646760670000|2022-03-08 17:31:10|36.32|36.24|36.31|36.23|36.32|36.24|36.27|36.19|1
1646760680000|2022-03-08 17:31:20|36.32|36.24|36.32|36.24|36.36|36.28|36.31|36.23|4
1646760690000|2022-03-08 17:31:30|36.36|36.28|36.32|36.24|36.37|36.29|36.32|36.24|0
1646760700000|2022-03-08 17:31:40|36.36|36.28|36.32|36.24|36.37|36.29|36.32|36.24|1
1646760710000|2022-03-08 17:31:50|36.34|36.26|36.34|36.26|36.41|36.33|36.34|36.26|26
1646760720000|2022-03-08 17:32:00|36.33|36.25|36.36|36.28|36.44|36.36|36.33|36.25|0
1646760730000|2022-03-08 17:32:10|36.35|36.27|36.35|36.27|36.41|36.33|36.33|36.25|2
1646760740000|2022-03-08 17:32:20|36.36|36.28|36.39|36.31|36.4|36.32|36.24|36.16|18
1646760750000|2022-03-08 17:32:30|36.4|36.32|36.38|36.3|36.42|36.34|36.38|36.3|1
1646760760000|2022-03-08 17:32:40|36.34|36.26|36.29|36.21|36.34|36.26|36.29|36.21|2
1646760770000|2022-03-08 17:32:50|36.3|36.22|36.29|36.21|36.34|36.26|36.29|36.21|2
1646760780000|2022-03-08 17:33:00|36.28|36.2|36.29|36.21|36.29|36.21|36.24|36.16|6
1646760790000|2022-03-08 17:33:10|36.26|36.18|36.18|36.1|36.26|36.18|36.18|36.1|0
1646760800000|2022-03-08 17:33:20|36.16|36.08|36.19|36.11|36.21|36.13|36.14|36.06|0
1646760810000|2022-03-08 17:33:30|36.18|36.1|36.12|36.04|36.18|36.1|36.12|36.04|0
1646760820000|2022-03-08 17:33:40|36.13|36.05|36.11|36.03|36.15|36.07|36.09|36.01|0
1646760830000|2022-03-08 17:33:50|36.09|36.01|36.14|36.06|36.14|36.06|36.09|36.01|0
1646760840000|2022-03-08 17:34:00|36.16|36.08|36.08|36|36.16|36.08|36.08|36|0
1646760850000|2022-03-08 17:34:10|36.07|35.99|36.03|35.95|36.08|36|36.03|35.95|1
1646760860000|2022-03-08 17:34:20|36.07|35.99|36.02|35.94|36.07|35.99|35.99|35.91|0
1646760870000|2022-03-08 17:34:30|36|35.92|36.02|35.94|36.03|35.95|36|35.92|0
1646760880000|2022-03-08 17:34:40|36|35.92|36.01|35.93|36.01|35.93|35.97|35.89|0
1646760890000|2022-03-08 17:34:50|36.02|35.94|36.01|35.93|36.05|35.97|36.01|35.93|0
1646760900000|2022-03-08 17:35:00|36.02|35.94|36.11|36.03|36.12|36.04|36.02|35.94|1
1646760910000|2022-03-08 17:35:10|36.13|36.05|36.03|35.95|36.16|36.08|36.01|35.93|0
1646760920000|2022-03-08 17:35:20|36.08|36|36.03|35.95|36.08|36|36.03|35.95|3
1646760930000|2022-03-08 17:35:30|36.04|35.96|36.04|35.96|36.08|36|36.04|35.96|2
1646760940000|2022-03-08 17:35:40|36.08|36|36.04|35.96|36.09|36.01|36.04|35.96|2
1646760950000|2022-03-08 17:35:50|36.06|35.98|36.02|35.94|36.1|36.02|36.02|35.94|7
1646760960000|2022-03-08 17:36:00|36.04|35.96|36.05|35.97|36.09|36.01|36.02|35.94|1
1646760970000|2022-03-08 17:36:10|36.09|36.01|36.05|35.97|36.1|36.02|36.02|35.94|0
1646760980000|2022-03-08 17:36:20|36.1|36.02|36.1|36.02|36.1|36.02|36.1|36.02|0
1646760990000|2022-03-08 17:36:30|36.15|36.07|36.05|35.97|36.15|36.07|36.05|35.97|0
1646761000000|2022-03-08 17:36:40|36.02|35.94|36.02|35.94|36.04|35.96|36.02|35.94|0
1646761010000|2022-03-08 17:36:50|36|35.92|36.02|35.94|36.02|35.94|35.93|35.85|2
1646761020000|2022-03-08 17:37:00|35.99|35.91|35.99|35.91|36.02|35.94|35.99|35.91|0
1646761030000|2022-03-08 17:37:10|35.95|35.87|35.93|35.85|35.97|35.89|35.93|35.85|0
1646761040000|2022-03-08 17:37:20|36.01|35.93|36.06|35.98|36.1|36.02|36.01|35.93|0
1646761050000|2022-03-08 17:37:30|36.02|35.94|36.02|35.94|36.02|35.94|35.93|35.85|1
1646761060000|2022-03-08 17:37:40|36.03|35.95|36.03|35.95|36.03|35.95|36|35.92|0
1646761070000|2022-03-08 17:37:50|36.02|35.94|35.98|35.9|36.02|35.94|35.98|35.9|1
1646761080000|2022-03-08 17:38:00|36.02|35.94|35.95|35.87|36.03|35.95|35.93|35.85|6
1646761090000|2022-03-08 17:38:10|35.91|35.83|35.91|35.83|35.95|35.87|35.9|35.82|0
1646761100000|2022-03-08 17:38:20|35.95|35.87|35.91|35.83|35.95|35.87|35.91|35.83|2
1646761120000|2022-03-08 17:38:40|35.9|35.82|35.96|35.88|35.96|35.88|35.86|35.78|1
1646761130000|2022-03-08 17:38:50|35.95|35.87|35.9|35.82|35.95|35.87|35.9|35.82|0
1646761140000|2022-03-08 17:39:00|35.92|35.84|35.94|35.86|35.95|35.87|35.86|35.78|0
1646761150000|2022-03-08 17:39:10|35.95|35.87|35.99|35.91|36|35.92|35.9|35.82|0
1646761160000|2022-03-08 17:39:20|36|35.92|35.9|35.82|36|35.92|35.86|35.78|1
1646761170000|2022-03-08 17:39:30|35.86|35.78|35.89|35.81|35.9|35.82|35.86|35.78|0
1646761180000|2022-03-08 17:39:40|35.85|35.77|35.85|35.77|35.9|35.82|35.85|35.77|0
1646761190000|2022-03-08 17:39:50|35.89|35.81|35.85|35.77|35.89|35.81|35.85|35.77|0
1646761200000|2022-03-08 17:40:00|35.87|35.79|35.84|35.76|35.9|35.82|35.84|35.76|0
1646761220000|2022-03-08 17:40:20|35.86|35.78|35.89|35.81|35.9|35.82|35.84|35.76|0
1646761230000|2022-03-08 17:40:30|35.84|35.76|35.99|35.91|35.99|35.91|35.84|35.76|1
1646761240000|2022-03-08 17:40:40|35.98|35.9|35.94|35.86|36.03|35.91|35.94|35.78|6
1646761250000|2022-03-08 17:40:50|35.99|35.91|36.12|36.04|36.19|36.06|35.99|35.91|65
1646761260000|2022-03-08 17:41:00|36.11|36.03|36.29|36.04|36.35|36.15|36.11|36|11
1646761270000|2022-03-08 17:41:10|36.25|36.17|36.25|36|36.31|36.17|36.19|36|11
1646761280000|2022-03-08 17:41:20|36.21|36.13|36.09|36.01|36.26|36.13|36.09|35.96|12
1646761290000|2022-03-08 17:41:30|36.13|36.05|35.96|35.88|36.21|36.05|35.96|35.88|4
1646761300000|2022-03-08 17:41:40|36|35.92|36.05|35.97|36.05|35.97|35.96|35.88|2
1646761310000|2022-03-08 17:41:50|36.01|35.93|35.96|35.88|36.05|35.97|35.96|35.88|3
1646761320000|2022-03-08 17:42:00|36|35.92|36.01|35.93|36.05|35.97|35.96|35.88|1
1646761330000|2022-03-08 17:42:10|36.05|35.97|36.01|35.93|36.06|35.98|36|35.92|2
1646761340000|2022-03-08 17:42:20|35.99|35.91|35.99|35.91|36.01|35.93|35.99|35.91|0
1646761350000|2022-03-08 17:42:30|36.01|35.93|36.01|35.93|36.05|35.97|36.01|35.93|0
1646761370000|2022-03-08 17:42:50|36.05|35.97|36.01|35.93|36.06|35.98|36.01|35.93|0
1646761380000|2022-03-08 17:43:00|36.06|35.98|36.01|35.93|36.15|35.98|35.99|35.9|2
1646761390000|2022-03-08 17:43:10|35.96|35.88|36.01|35.93|36.01|35.93|35.96|35.88|0
1646761400000|2022-03-08 17:43:20|36.07|35.99|36.1|36.02|36.1|36.02|36.07|35.99|0
1646761410000|2022-03-08 17:43:30|36.08|36|36.06|35.98|36.08|36|36.06|35.98|0
1646761420000|2022-03-08 17:43:40|36.08|36|35.94|35.86|36.08|36|35.94|35.86|2
1646761430000|2022-03-08 17:43:50|35.9|35.82|35.89|35.81|35.9|35.82|35.89|35.81|0
1646761440000|2022-03-08 17:44:00|35.91|35.83|35.94|35.86|35.94|35.86|35.91|35.83|0
1646761450000|2022-03-08 17:44:10|35.89|35.81|35.88|35.8|35.89|35.81|35.88|35.8|0
1646761460000|2022-03-08 17:44:20|35.89|35.81|35.88|35.8|35.89|35.81|35.88|35.8|0
1646761480000|2022-03-08 17:44:40|35.87|35.79|35.87|35.79|35.87|35.79|35.87|35.79|0
1646761490000|2022-03-08 17:44:50|35.88|35.8|35.88|35.8|35.92|35.84|35.88|35.8|0
1646761500000|2022-03-08 17:45:00|35.92|35.84|35.94|35.86|35.94|35.86|35.89|35.81|1
1646761510000|2022-03-08 17:45:10|35.9|35.82|35.95|35.87|35.95|35.87|35.9|35.82|1
1646761520000|2022-03-08 17:45:20|35.96|35.88|35.91|35.83|36|35.92|35.91|35.83|2
1646761530000|2022-03-08 17:45:30|35.9|35.82|35.9|35.82|35.95|35.87|35.88|35.8|0
1646761540000|2022-03-08 17:45:40|35.92|35.84|35.88|35.8|35.92|35.84|35.86|35.78|0
1646761550000|2022-03-08 17:45:50|35.89|35.81|35.93|35.85|35.93|35.85|35.89|35.81|4
1646761560000|2022-03-08 17:46:00|35.92|35.84|35.93|35.85|35.93|35.85|35.92|35.84|0
1646761570000|2022-03-08 17:46:10|35.92|35.84|35.92|35.84|35.92|35.84|35.88|35.8|0
1646761580000|2022-03-08 17:46:20|35.87|35.79|35.86|35.78|35.87|35.79|35.86|35.78|0
1646761590000|2022-03-08 17:46:30|35.87|35.79|35.87|35.79|35.87|35.79|35.86|35.78|0
1646761600000|2022-03-08 17:46:40|35.91|35.83|35.92|35.84|35.96|35.88|35.86|35.78|0
1646761610000|2022-03-08 17:46:50|35.94|35.86|35.96|35.88|35.96|35.88|35.92|35.84|0
1646761620000|2022-03-08 17:47:00|35.92|35.84|35.92|35.84|35.96|35.88|35.92|35.84|0
1646761630000|2022-03-08 17:47:10|35.96|35.88|35.93|35.85|35.97|35.89|35.93|35.85|0
1646761640000|2022-03-08 17:47:20|35.97|35.89|35.92|35.84|35.97|35.89|35.92|35.84|1
1646761650000|2022-03-08 17:47:30|35.96|35.88|35.92|35.84|35.96|35.88|35.92|35.84|0
1646761670000|2022-03-08 17:47:50|35.96|35.88|35.96|35.88|35.96|35.88|35.96|35.88|0
1646761680000|2022-03-08 17:48:00|35.97|35.89|35.98|35.9|36|35.92|35.94|35.86|1
1646761690000|2022-03-08 17:48:10|36|35.92|35.94|35.86|36|35.92|35.94|35.86|1
1646761700000|2022-03-08 17:48:20|35.98|35.9|35.94|35.86|35.98|35.9|35.94|35.86|0
1646761710000|2022-03-08 17:48:30|35.98|35.9|35.98|35.9|35.98|35.9|35.94|35.86|0
1646761720000|2022-03-08 17:48:40|35.94|35.86|35.98|35.9|35.98|35.9|35.94|35.86|0
1646761730000|2022-03-08 17:48:50|35.96|35.88|35.98|35.9|35.98|35.9|35.96|35.88|0
1646761740000|2022-03-08 17:49:00|35.94|35.86|35.94|35.86|35.94|35.86|35.94|35.86|1
1646761750000|2022-03-08 17:49:10|||||||||9
1646761760000|2022-03-08 17:49:20|35.92|35.84|35.94|35.86|35.98|35.9|35.92|35.84|0
1646761780000|2022-03-08 17:49:40|35.98|35.9|35.96|35.88|35.98|35.9|35.94|35.86|0
1646761790000|2022-03-08 17:49:50|35.94|35.86|35.94|35.86|35.94|35.86|35.94|35.86|0
1646761800000|2022-03-08 17:50:00|35.99|35.91|35.98|35.9|35.99|35.91|35.94|35.86|0
1646761810000|2022-03-08 17:50:10|35.99|35.91|35.99|35.91|35.99|35.91|35.99|35.91|0
1646761820000|2022-03-08 17:50:20|36.01|35.93|36.04|35.96|36.04|35.96|35.99|35.91|1
1646761830000|2022-03-08 17:50:30|36.1|36.02|36.06|35.98|36.1|36.02|36.06|35.98|0
1646761840000|2022-03-08 17:50:40|36.1|36.02|36.1|36.02|36.1|36.02|36.06|35.98|0
1646761850000|2022-03-08 17:50:50|36.12|36.04|36.12|36.04|36.12|36.04|36.12|36.04|0
1646761860000|2022-03-08 17:51:00|36.1|36.02|36.14|36.06|36.14|36.06|36.1|36.02|0
1646761870000|2022-03-08 17:51:10|36.12|36.04|36.12|36.04|36.14|36.06|36.12|36.04|0
1646761880000|2022-03-08 17:51:20|36.14|36.06|36.12|36.04|36.14|36.06|36.12|36.04|1
1646761890000|2022-03-08 17:51:30|36.14|36.06|36.11|36.03|36.14|36.06|36.1|36.02|1
1646761900000|2022-03-08 17:51:40|36.08|36|36.06|35.98|36.08|36|36.06|35.98|1
1646761920000|2022-03-08 17:52:00|36.08|36|36.04|35.96|36.1|36.02|36.04|35.96|0
1646761930000|2022-03-08 17:52:10|36.02|35.94|36.04|35.96|36.06|35.98|36.02|35.94|0
1646761940000|2022-03-08 17:52:20|36.09|36.01|36.04|35.96|36.09|36.01|36.04|35.96|1
1646761950000|2022-03-08 17:52:30|35.99|35.91|35.98|35.9|35.99|35.91|35.98|35.9|0
1646761960000|2022-03-08 17:52:40|36.02|35.94|36.03|35.95|36.03|35.95|36.01|35.93|2
1646761980000|2022-03-08 17:53:00|36.04|35.96|35.98|35.9|36.04|35.96|35.94|35.86|1
1646761990000|2022-03-08 17:53:10|35.94|35.86|35.94|35.86|35.94|35.86|35.94|35.86|1
1646762000000|2022-03-08 17:53:20|35.92|35.84|35.92|35.84|35.92|35.84|35.88|35.8|0
1646762010000|2022-03-08 17:53:30|35.9|35.82|35.92|35.84|35.92|35.84|35.88|35.8|0
1646762020000|2022-03-08 17:53:40|35.87|35.79|35.87|35.79|35.87|35.79|35.86|35.78|1
1646762030000|2022-03-08 17:53:50|35.89|35.81|35.87|35.79|35.89|35.81|35.87|35.79|0
1646762040000|2022-03-08 17:54:00|35.89|35.81|35.86|35.78|35.91|35.83|35.86|35.78|0
1646762050000|2022-03-08 17:54:10|35.87|35.79|35.86|35.78|35.87|35.79|35.86|35.78|0
1646762060000|2022-03-08 17:54:20|35.87|35.79|35.87|35.79|35.89|35.81|35.87|35.79|0
1646762070000|2022-03-08 17:54:30|35.85|35.77|35.85|35.77|35.85|35.77|35.85|35.77|0
1646762080000|2022-03-08 17:54:40|35.84|35.76|35.81|35.73|35.84|35.76|35.79|35.71|0
1646762090000|2022-03-08 17:54:50|35.8|35.72|35.8|35.72|35.81|35.73|35.8|35.72|0
1646762100000|2022-03-08 17:55:00|35.81|35.73|35.86|35.78|35.86|35.78|35.81|35.73|0
1646762110000|2022-03-08 17:55:10|35.87|35.79|35.87|35.79|35.87|35.79|35.87|35.79|0
1646762120000|2022-03-08 17:55:20|35.83|35.75|35.84|35.76|35.84|35.76|35.83|35.75|0
1646762130000|2022-03-08 17:55:30|35.83|35.75|35.74|35.66|35.83|35.75|35.74|35.66|1
1646762140000|2022-03-08 17:55:40|35.73|35.65|35.74|35.66|35.74|35.66|35.73|35.65|4
1646762150000|2022-03-08 17:55:50|35.78|35.7|35.78|35.7|35.78|35.7|35.78|35.7|0
1646762160000|2022-03-08 17:56:00|35.79|35.71|35.79|35.71|35.8|35.72|35.75|35.67|0
1646762180000|2022-03-08 17:56:20|35.8|35.72|35.84|35.76|35.84|35.76|35.8|35.72|0
1646762190000|2022-03-08 17:56:30|35.85|35.77|35.85|35.77|35.89|35.81|35.85|35.77|0
1646762220000|2022-03-08 17:57:00|35.8|35.72|35.85|35.77|35.85|35.77|35.8|35.72|0
1646762230000|2022-03-08 17:57:10|35.8|35.72|35.8|35.72|35.8|35.72|35.76|35.68|0
1646762240000|2022-03-08 17:57:20|35.79|35.71|35.8|35.72|35.8|35.72|35.75|35.67|0
1646762260000|2022-03-08 17:57:40|35.84|35.76|35.85|35.77|35.85|35.77|35.84|35.76|0
1646762320000|2022-03-08 17:58:40|35.86|35.78|35.86|35.78|35.86|35.78|35.86|35.78|1
1646762330000|2022-03-08 17:58:50|35.9|35.82|35.9|35.82|35.9|35.82|35.9|35.82|0
1646762340000|2022-03-08 17:59:00|35.86|35.78|35.76|35.68|35.86|35.78|35.76|35.68|1
1646762350000|2022-03-08 17:59:10|35.84|35.59|35.75|35.67|35.84|35.67|35.75|35.59|1
1646762360000|2022-03-08 17:59:20|35.79|35.71|35.79|35.71|35.79|35.71|35.79|35.71|0
1646762380000|2022-03-08 17:59:40|35.8|35.72|35.79|35.71|35.88|35.72|35.79|35.63|0
1646762390000|2022-03-08 17:59:50|35.75|35.67|35.75|35.67|35.75|35.67|35.75|35.67|0
1646762400000|2022-03-08 18:00:00|35.89|35.81|35.79|35.71|35.89|35.81|35.78|35.7|0
1646762410000|2022-03-08 18:00:10|35.78|35.7|35.73|35.65|35.78|35.7|35.73|35.65|0
1646762420000|2022-03-08 18:00:20|35.77|35.69|35.78|35.7|35.78|35.7|35.77|35.69|0
1646762430000|2022-03-08 18:00:30|35.82|35.74|35.82|35.74|35.82|35.74|35.82|35.74|0
1646762450000|2022-03-08 18:00:50|35.83|35.75|35.83|35.75|35.83|35.75|35.83|35.75|0
1646762470000|2022-03-08 18:01:10|35.82|35.74|35.87|35.79|35.87|35.79|35.78|35.7|0
1646762480000|2022-03-08 18:01:20|35.83|35.75|35.76|35.68|35.83|35.75|35.76|35.68|0
1646762490000|2022-03-08 18:01:30|35.78|35.7|35.78|35.7|35.82|35.74|35.78|35.7|0
1646762500000|2022-03-08 18:01:40|35.77|35.69|35.77|35.69|35.78|35.7|35.77|35.69|0
1646762520000|2022-03-08 18:02:00|35.75|35.67|35.77|35.69|35.77|35.69|35.75|35.67|1
1646762550000|2022-03-08 18:02:30|35.73|35.65|35.72|35.64|35.77|35.69|35.72|35.64|0
1646762560000|2022-03-08 18:02:40|35.76|35.68|35.71|35.63|35.76|35.68|35.71|35.63|6
1646762570000|2022-03-08 18:02:50|35.68|35.6|35.7|35.62|35.7|35.62|35.68|35.6|0
1646762600000|2022-03-08 18:03:20|35.71|35.63|35.75|35.67|35.75|35.67|35.71|35.63|0
1646762610000|2022-03-08 18:03:30|35.71|35.63|35.7|35.62|35.71|35.63|35.7|35.62|0
1646762620000|2022-03-08 18:03:40|35.71|35.63|35.71|35.63|35.75|35.67|35.71|35.63|1
1646762630000|2022-03-08 18:03:50|35.7|35.62|35.75|35.67|35.75|35.67|35.7|35.62|0
1646762640000|2022-03-08 18:04:00|35.76|35.68|35.76|35.68|35.76|35.68|35.76|35.68|2
1646762660000|2022-03-08 18:04:20|35.71|35.63|35.71|35.63|35.71|35.63|35.71|35.63|0
1646762690000|2022-03-08 18:04:50|35.7|35.62|35.7|35.62|35.7|35.62|35.7|35.62|0
1646762700000|2022-03-08 18:05:00|35.66|35.58|35.73|35.65|35.73|35.65|35.5|35.42|30
1646762720000|2022-03-08 18:05:20|35.69|35.61|35.69|35.61|35.69|35.61|35.69|35.61|0
1646762730000|2022-03-08 18:05:30|35.68|35.6|35.69|35.61|35.74|35.66|35.68|35.6|0
1646762740000|2022-03-08 18:05:40|35.7|35.62|35.74|35.66|35.74|35.66|35.69|35.61|0
1646762750000|2022-03-08 18:05:50|35.73|35.65|35.75|35.67|35.76|35.68|35.7|35.62|0
1646762760000|2022-03-08 18:06:00|35.73|35.65|35.72|35.64|35.73|35.65|35.67|35.59|3
1646762770000|2022-03-08 18:06:10|35.74|35.66|35.63|35.55|35.74|35.66|35.63|35.55|0
1646762780000|2022-03-08 18:06:20|35.67|35.59|35.7|35.62|35.71|35.63|35.67|35.59|9
1646762790000|2022-03-08 18:06:30|35.71|35.63|35.71|35.63|35.71|35.63|35.71|35.63|0
1646762800000|2022-03-08 18:06:40|35.7|35.62|35.71|35.63|35.71|35.63|35.69|35.61|0
1646762810000|2022-03-08 18:06:50|35.7|35.62|35.65|35.57|35.71|35.63|35.65|35.57|0
1646762820000|2022-03-08 18:07:00|35.69|35.61|35.67|35.59|35.74|35.66|35.65|35.57|1
1646762830000|2022-03-08 18:07:10|35.69|35.61|35.65|35.57|35.7|35.62|35.65|35.57|1
1646762840000|2022-03-08 18:07:20|35.64|35.56|35.62|35.54|35.64|35.56|35.62|35.54|1
1646762850000|2022-03-08 18:07:30|35.64|35.56|35.64|35.56|35.64|35.56|35.64|35.56|0
1646762860000|2022-03-08 18:07:40|35.62|35.54|35.59|35.51|35.62|35.54|35.59|35.51|1
1646762870000|2022-03-08 18:07:50|35.6|35.52|35.6|35.52|35.6|35.52|35.6|35.52|0
1646762880000|2022-03-08 18:08:00|35.62|35.54|35.6|35.52|35.62|35.54|35.6|35.52|0
1646762890000|2022-03-08 18:08:10|35.59|35.51|35.62|35.54|35.62|35.54|35.59|35.51|0
1646762900000|2022-03-08 18:08:20|35.63|35.55|35.59|35.51|35.63|35.55|35.59|35.51|1
1646762910000|2022-03-08 18:08:30|35.58|35.5|35.58|35.5|35.58|35.5|35.54|35.46|2
1646762940000|2022-03-08 18:09:00|35.59|35.51|35.59|35.51|35.59|35.51|35.59|35.51|0
1646762950000|2022-03-08 18:09:10|35.58|35.5|35.58|35.5|35.58|35.5|35.56|35.48|0
1646762960000|2022-03-08 18:09:20|35.56|35.48|35.58|35.5|35.58|35.5|35.56|35.48|0
1646762970000|2022-03-08 18:09:30|35.56|35.48|35.56|35.48|35.58|35.5|35.56|35.48|2
1646763000000|2022-03-08 18:10:00|35.58|35.5|35.58|35.5|35.63|35.55|35.58|35.5|0
1646763010000|2022-03-08 18:10:10|35.6|35.52|35.55|35.47|35.6|35.52|35.55|35.47|0
1646763020000|2022-03-08 18:10:20|35.54|35.46|35.5|35.42|35.55|35.47|35.5|35.42|0
1646763030000|2022-03-08 18:10:30|35.48|35.4|35.51|35.43|35.51|35.43|35.45|35.37|0
1646763040000|2022-03-08 18:10:40|35.53|35.45|35.54|35.46|35.54|35.46|35.53|35.45|1
1646763070000|2022-03-08 18:11:10|35.55|35.47|35.54|35.46|35.55|35.47|35.54|35.46|1
1646763080000|2022-03-08 18:11:20|35.52|35.44|35.55|35.47|35.55|35.47|35.52|35.44|0
1646763090000|2022-03-08 18:11:30|35.53|35.45|35.52|35.44|35.53|35.45|35.52|35.44|0
1646763100000|2022-03-08 18:11:40|35.53|35.45|35.53|35.45|35.55|35.47|35.52|35.44|0
1646763110000|2022-03-08 18:11:50|35.55|35.47|35.6|35.52|35.6|35.52|35.55|35.47|0
1646763120000|2022-03-08 18:12:00|35.58|35.5|35.6|35.52|35.6|35.52|35.56|35.48|1
1646763130000|2022-03-08 18:12:10|35.56|35.48|35.6|35.52|35.6|35.52|35.56|35.48|0
1646763140000|2022-03-08 18:12:20|35.56|35.48|35.64|35.56|35.64|35.56|35.56|35.48|0
1646763150000|2022-03-08 18:12:30|35.6|35.52|35.56|35.48|35.61|35.53|35.55|35.47|0
1646763160000|2022-03-08 18:12:40|35.54|35.46|35.53|35.45|35.56|35.48|35.52|35.44|1
1646763170000|2022-03-08 18:12:50|35.55|35.47|35.56|35.48|35.56|35.48|35.55|35.47|0
1646763180000|2022-03-08 18:13:00|35.55|35.47|35.55|35.47|35.57|35.49|35.53|35.45|0
1646763190000|2022-03-08 18:13:10|35.56|35.48|35.63|35.55|35.63|35.55|35.56|35.48|1
1646763200000|2022-03-08 18:13:20|35.61|35.53|35.61|35.53|35.66|35.58|35.61|35.53|0
1646763210000|2022-03-08 18:13:30|35.63|35.55|35.66|35.58|35.66|35.58|35.63|35.55|3
1646763220000|2022-03-08 18:13:40|35.71|35.63|35.71|35.63|35.71|35.63|35.7|35.62|0
1646763230000|2022-03-08 18:13:50|35.7|35.62|35.66|35.58|35.7|35.62|35.66|35.58|2
1646763240000|2022-03-08 18:14:00|35.62|35.54|35.66|35.58|35.66|35.58|35.62|35.54|1
1646763250000|2022-03-08 18:14:10|35.67|35.59|35.67|35.59|35.71|35.63|35.66|35.58|0
1646763260000|2022-03-08 18:14:20|35.71|35.63|35.72|35.64|35.72|35.64|35.71|35.63|0
1646763270000|2022-03-08 18:14:30|35.68|35.6|35.68|35.6|35.72|35.64|35.68|35.6|1
1646763280000|2022-03-08 18:14:40|35.72|35.64|35.72|35.64|35.72|35.64|35.72|35.64|0
1646763290000|2022-03-08 18:14:50|35.73|35.65|35.74|35.66|35.74|35.66|35.73|35.65|1
1646763300000|2022-03-08 18:15:00|35.73|35.65|35.69|35.61|35.73|35.65|35.69|35.61|0
1646763310000|2022-03-08 18:15:10|35.68|35.6|35.63|35.55|35.68|35.6|35.63|35.55|1
1646763330000|2022-03-08 18:15:30|35.68|35.6|35.73|35.65|35.73|35.65|35.68|35.6|0
1646763340000|2022-03-08 18:15:40|35.69|35.61|35.69|35.61|35.69|35.61|35.69|35.61|1
1646763350000|2022-03-08 18:15:50|35.64|35.56|35.64|35.56|35.64|35.56|35.64|35.56|1
1646763360000|2022-03-08 18:16:00|35.68|35.6|35.68|35.6|35.68|35.6|35.68|35.6|0
1646763370000|2022-03-08 18:16:10|35.7|35.62|35.68|35.6|35.7|35.62|35.68|35.6|0
1646763390000|2022-03-08 18:16:30|35.72|35.64|35.68|35.6|35.72|35.64|35.68|35.6|0
1646763410000|2022-03-08 18:16:50|35.62|35.54|35.62|35.54|35.62|35.54|35.62|35.54|1
1646763420000|2022-03-08 18:17:00|35.63|35.55|35.6|35.52|35.63|35.55|35.6|35.52|7
1646763430000|2022-03-08 18:17:10|35.62|35.54|35.62|35.54|35.66|35.54|35.6|35.41|0
1646763470000|2022-03-08 18:17:50|35.6|35.52|35.58|35.5|35.6|35.52|35.58|35.5|0
1646763480000|2022-03-08 18:18:00|35.62|35.54|35.63|35.55|35.63|35.55|35.62|35.54|1
1646763490000|2022-03-08 18:18:10|35.62|35.54|35.63|35.55|35.63|35.55|35.6|35.52|1
1646763500000|2022-03-08 18:18:20|35.62|35.54|35.63|35.55|35.63|35.55|35.62|35.54|0
1646763510000|2022-03-08 18:18:30|35.62|35.54|35.62|35.54|35.67|35.59|35.62|35.54|0
1646763520000|2022-03-08 18:18:40|35.58|35.5|35.62|35.54|35.62|35.54|35.58|35.5|0
1646763530000|2022-03-08 18:18:50|35.63|35.55|35.67|35.59|35.67|35.59|35.63|35.55|0
1646763540000|2022-03-08 18:19:00|35.63|35.55|35.67|35.59|35.67|35.59|35.63|35.55|0
1646763550000|2022-03-08 18:19:10|35.68|35.6|35.68|35.6|35.72|35.64|35.68|35.6|0
1646763560000|2022-03-08 18:19:20|35.67|35.59|35.67|35.59|35.68|35.6|35.67|35.59|1
1646763570000|2022-03-08 18:19:30|35.65|35.57|35.58|35.5|35.65|35.57|35.58|35.5|1
1646763580000|2022-03-08 18:19:40|35.62|35.54|35.62|35.54|35.62|35.54|35.62|35.54|0
1646763600000|2022-03-08 18:20:00|35.67|35.59|35.71|35.63|35.71|35.63|35.67|35.59|0
1646763610000|2022-03-08 18:20:10|35.67|35.59|35.77|35.69|35.77|35.69|35.67|35.59|0
1646763620000|2022-03-08 18:20:20|35.73|35.65|35.73|35.65|35.73|35.65|35.73|35.65|0
1646763630000|2022-03-08 18:20:30|35.71|35.63|35.73|35.65|35.74|35.66|35.71|35.63|8
1646763640000|2022-03-08 18:20:40|35.74|35.66|35.74|35.66|35.74|35.66|35.74|35.66|0
1646763650000|2022-03-08 18:20:50|35.82|35.57|35.68|35.6|35.82|35.65|35.68|35.57|0
1646763660000|2022-03-08 18:21:00|||||||||1
1646763670000|2022-03-08 18:21:10|35.64|35.56|35.68|35.6|35.68|35.6|35.64|35.56|0
1646763680000|2022-03-08 18:21:20|35.7|35.62|35.74|35.66|35.74|35.66|35.7|35.62|0
1646763690000|2022-03-08 18:21:30|35.78|35.7|35.79|35.71|35.79|35.71|35.78|35.7|0
1646763700000|2022-03-08 18:21:40|35.75|35.67|35.79|35.71|35.79|35.71|35.75|35.67|0
1646763720000|2022-03-08 18:22:00|35.83|35.75|35.84|35.76|35.84|35.76|35.79|35.71|0
1646763730000|2022-03-08 18:22:10|35.8|35.72|35.79|35.71|35.8|35.72|35.79|35.71|0
1646763740000|2022-03-08 18:22:20|35.75|35.67|35.75|35.67|35.75|35.67|35.75|35.67|0
1646763770000|2022-03-08 18:22:50|35.79|35.71|35.84|35.76|35.84|35.76|35.79|35.71|0
1646763780000|2022-03-08 18:23:00|35.79|35.71|35.79|35.71|35.79|35.71|35.79|35.71|0
1646763790000|2022-03-08 18:23:10|35.84|35.76|35.84|35.76|35.93|35.76|35.84|35.68|2
1646763800000|2022-03-08 18:23:20|35.89|35.81|35.84|35.76|35.89|35.81|35.84|35.76|0
1646763810000|2022-03-08 18:23:30|35.85|35.77|35.85|35.77|35.9|35.82|35.85|35.77|1
1646763820000|2022-03-08 18:23:40|35.9|35.82|35.9|35.82|35.9|35.82|35.89|35.81|0
1646763830000|2022-03-08 18:23:50|35.91|35.83|35.9|35.82|35.91|35.83|35.9|35.82|0
1646763840000|2022-03-08 18:24:00|35.85|35.77|35.85|35.77|35.85|35.77|35.85|35.77|0
1646763850000|2022-03-08 18:24:10|35.9|35.82|35.94|35.86|35.95|35.87|35.89|35.81|0
1646763860000|2022-03-08 18:24:20|35.9|35.82|35.95|35.87|35.95|35.87|35.9|35.82|0
1646763870000|2022-03-08 18:24:30|36|35.92|35.99|35.91|36|35.92|35.99|35.91|0
1646763880000|2022-03-08 18:24:40|36.02|35.94|36|35.92|36.08|35.94|35.95|35.83|1
1646763890000|2022-03-08 18:24:50|36.05|35.97|36.05|35.97|36.05|35.97|36.01|35.93|3
1646763900000|2022-03-08 18:25:00|36.01|35.93|36.05|35.97|36.05|35.97|36.01|35.93|0
1646763910000|2022-03-08 18:25:10|36.06|35.98|36.06|35.98|36.07|35.99|36.06|35.98|1
1646763920000|2022-03-08 18:25:20|36.01|35.93|36.05|35.97|36.05|35.97|36.01|35.93|2
1646763930000|2022-03-08 18:25:30|36.01|35.93|36.01|35.93|36.01|35.93|35.99|35.91|0
1646763940000|2022-03-08 18:25:40|36.02|35.94|36.08|36|36.14|36.01|36.01|35.89|4
1646763950000|2022-03-08 18:25:50|36.06|35.98|36.02|35.94|36.06|35.98|36.02|35.94|0
1646763960000|2022-03-08 18:26:00|36.06|35.98|36.06|35.98|36.15|35.99|36.02|35.9|1
1646763970000|2022-03-08 18:26:10|36.07|35.99|36.07|35.99|36.07|35.99|36.07|35.99|0
1646763980000|2022-03-08 18:26:20|36.08|36|36.1|36.02|36.1|36.02|36.07|35.99|8
1646763990000|2022-03-08 18:26:30|36.12|36.04|36.12|36.04|36.12|36.04|36.12|36.04|0
1646764000000|2022-03-08 18:26:40|36.14|36.06|36.12|36.04|36.14|36.06|36.08|36|0
1646764010000|2022-03-08 18:26:50|36.14|36.06|36.13|36.05|36.16|36.08|36.12|36.04|1
1646764020000|2022-03-08 18:27:00|36.09|36.01|36.13|36.05|36.13|36.05|36.09|36.01|0
1646764030000|2022-03-08 18:27:10|36.09|36.01|36.14|36.06|36.25|36.08|36.09|35.98|0
1646764040000|2022-03-08 18:27:20|36.16|36.08|36.16|36.08|36.16|36.08|36.14|36.06|0
1646764050000|2022-03-08 18:27:30|36.18|36.1|36.18|36.1|36.18|36.1|36.18|36.1|0
1646764070000|2022-03-08 18:27:50|36.14|36.06|36.14|36.06|36.22|36.1|36.14|35.97|0
1646764080000|2022-03-08 18:28:00|36.18|36.1|36.14|36.06|36.22|36.1|36.13|35.97|1
1646764090000|2022-03-08 18:28:10|36.18|36.1|36.28|36.2|36.28|36.2|36.18|36.1|0
1646764100000|2022-03-08 18:28:20|36.24|36.16|36.24|36.16|36.24|36.16|36.24|36.16|0
1646764110000|2022-03-08 18:28:30|36.2|36.12|36.24|36.16|36.24|36.16|36.2|36.12|0
1646764120000|2022-03-08 18:28:40|36.2|36.12|36.24|36.16|36.24|36.16|36.2|36.12|0
1646764130000|2022-03-08 18:28:50|36.22|36.14|36.2|36.12|36.22|36.14|36.2|36.12|0
1646764140000|2022-03-08 18:29:00|36.19|36.11|36.19|36.11|36.28|36.11|36.16|36.03|2
1646764150000|2022-03-08 18:29:10|36.15|36.07|36.23|36.15|36.23|36.15|36.15|36.07|0
1646764160000|2022-03-08 18:29:20|36.21|36.13|36.23|36.15|36.23|36.15|36.19|36.11|0
1646764170000|2022-03-08 18:29:30|36.24|36.16|36.24|36.16|36.24|36.16|36.24|36.16|1
1646764180000|2022-03-08 18:29:40|36.28|36.2|36.24|36.16|36.28|36.2|36.24|36.16|0
1646764190000|2022-03-08 18:29:50|36.28|36.2|36.28|36.2|36.28|36.2|36.28|36.2|0
1646764200000|2022-03-08 18:30:00|36.24|36.16|36.35|36.27|36.35|36.27|36.24|36.16|18
1646764210000|2022-03-08 18:30:10|36.31|36.23|36.35|36.27|36.43|36.27|36.3|36.14|1
1646764220000|2022-03-08 18:30:20|36.4|36.32|36.46|36.38|36.46|36.38|36.4|36.32|0
1646764230000|2022-03-08 18:30:30|36.44|36.36|36.5|36.42|36.51|36.43|36.41|36.33|0
1646764240000|2022-03-08 18:30:40|36.51|36.43|36.59|36.51|36.59|36.51|36.51|36.43|0
1646764250000|2022-03-08 18:30:50|36.6|36.52|36.6|36.52|36.6|36.52|36.6|36.52|0
1646764260000|2022-03-08 18:31:00|36.59|36.51|36.63|36.55|36.63|36.55|36.59|36.51|3
1646764270000|2022-03-08 18:31:10|36.72|36.47|36.63|36.55|36.72|36.55|36.61|36.47|0
1646764280000|2022-03-08 18:31:20|36.6|36.52|36.62|36.54|36.71|36.55|36.6|36.44|0
1646764290000|2022-03-08 18:31:30|36.61|36.53|36.63|36.55|36.63|36.55|36.61|36.53|0
1646764300000|2022-03-08 18:31:40|36.69|36.61|36.61|36.53|36.69|36.61|36.61|36.53|0
1646764310000|2022-03-08 18:31:50|36.64|36.56|36.61|36.53|36.64|36.56|36.61|36.53|0
1646764320000|2022-03-08 18:32:00|36.63|36.55|36.61|36.53|36.64|36.56|36.61|36.53|0
1646764330000|2022-03-08 18:32:10|36.64|36.56|36.65|36.57|36.65|36.57|36.61|36.53|0
1646764340000|2022-03-08 18:32:20|36.66|36.58|36.67|36.59|36.73|36.65|36.66|36.58|3
1646764350000|2022-03-08 18:32:30|36.59|36.51|36.59|36.51|36.7|36.53|36.54|36.45|7
1646764360000|2022-03-08 18:32:40|36.63|36.55|36.58|36.5|36.63|36.55|36.56|36.48|1
1646764370000|2022-03-08 18:32:50|36.56|36.48|36.53|36.45|36.58|36.5|36.53|36.45|2
1646764380000|2022-03-08 18:33:00|36.51|36.43|36.53|36.45|36.53|36.45|36.51|36.43|0
1646764390000|2022-03-08 18:33:10|36.51|36.43|36.57|36.49|36.57|36.49|36.51|36.43|2
1646764400000|2022-03-08 18:33:20|36.55|36.47|36.47|36.39|36.57|36.49|36.46|36.38|4
1646764410000|2022-03-08 18:33:30|36.49|36.41|36.4|36.32|36.51|36.43|36.4|36.32|2
1646764420000|2022-03-08 18:33:40|||||||||1
1646764430000|2022-03-08 18:33:50|36.48|36.23|36.41|36.33|36.48|36.33|36.39|36.23|1
1646764440000|2022-03-08 18:34:00|36.4|36.32|36.55|36.47|36.55|36.47|36.4|36.32|2
1646764450000|2022-03-08 18:34:10|36.56|36.48|36.56|36.48|36.56|36.48|36.56|36.48|0
1646764470000|2022-03-08 18:34:30|36.58|36.5|36.56|36.48|36.59|36.51|36.56|36.48|0
1646764480000|2022-03-08 18:34:40|36.59|36.51|36.59|36.51|36.62|36.54|36.57|36.49|1
1646764490000|2022-03-08 18:34:50|36.57|36.49|36.61|36.53|36.63|36.55|36.57|36.49|0
1646764500000|2022-03-08 18:35:00|36.59|36.51|36.62|36.54|36.63|36.55|36.58|36.5|0
1646764510000|2022-03-08 18:35:10|36.61|36.53|36.51|36.43|36.61|36.53|36.51|36.35|22
1646764520000|2022-03-08 18:35:20|36.56|36.48|36.53|36.45|36.56|36.48|36.53|36.45|0
1646764530000|2022-03-08 18:35:30|36.51|36.43|36.59|36.51|36.59|36.51|36.51|36.43|1
1646764540000|2022-03-08 18:35:40|36.57|36.49|36.57|36.49|36.59|36.51|36.56|36.48|0
1646764550000|2022-03-08 18:35:50|36.59|36.51|36.51|36.43|36.59|36.51|36.51|36.43|0
1646764560000|2022-03-08 18:36:00|36.49|36.41|36.51|36.43|36.51|36.43|36.49|36.41|0
1646764570000|2022-03-08 18:36:10|36.53|36.45|36.56|36.48|36.57|36.49|36.53|36.45|0
1646764580000|2022-03-08 18:36:20|36.54|36.46|36.61|36.53|36.62|36.53|36.51|36.35|0
1646764590000|2022-03-08 18:36:30|36.62|36.54|36.6|36.52|36.7|36.54|36.57|36.45|2
1646764600000|2022-03-08 18:36:40|36.62|36.54|36.62|36.54|36.62|36.54|36.6|36.52|0
1646764610000|2022-03-08 18:36:50|36.6|36.52|36.62|36.54|36.62|36.54|36.6|36.52|0
1646764620000|2022-03-08 18:37:00|36.64|36.56|36.62|36.54|36.64|36.56|36.6|36.52|0
1646764630000|2022-03-08 18:37:10|36.64|36.56|36.7|36.62|36.7|36.62|36.64|36.56|1
1646764640000|2022-03-08 18:37:20|||||||||2
1646764660000|2022-03-08 18:37:40|36.69|36.61|36.62|36.54|36.69|36.61|36.6|36.52|1
1646764670000|2022-03-08 18:37:50|36.6|36.52|36.62|36.54|36.62|36.54|36.6|36.52|0
1646764680000|2022-03-08 18:38:00|36.65|36.57|36.73|36.65|36.74|36.65|36.65|36.47|2
1646764690000|2022-03-08 18:38:10|36.67|36.59|36.67|36.59|36.67|36.59|36.64|36.56|0
1646764700000|2022-03-08 18:38:20|36.65|36.57|36.65|36.57|36.65|36.57|36.65|36.57|0
1646764710000|2022-03-08 18:38:30|36.64|36.56|36.61|36.53|36.7|36.57|36.61|36.45|1
1646764720000|2022-03-08 18:38:40|36.63|36.55|36.65|36.57|36.65|36.57|36.63|36.55|0
1646764730000|2022-03-08 18:38:50|36.63|36.55|36.64|36.56|36.69|36.61|36.63|36.55|2
1646764740000|2022-03-08 18:39:00|36.68|36.6|36.68|36.6|36.68|36.6|36.68|36.6|0
1646764750000|2022-03-08 18:39:10|36.64|36.56|36.68|36.6|36.68|36.6|36.64|36.56|0
1646764760000|2022-03-08 18:39:20|36.69|36.61|36.64|36.56|36.83|36.63|36.64|36.49|3
1646764780000|2022-03-08 18:39:40|36.68|36.6|36.64|36.56|36.68|36.6|36.64|36.56|0
1646764800000|2022-03-08 18:40:00|36.68|36.6|36.69|36.61|36.69|36.61|36.64|36.56|0
1646764810000|2022-03-08 18:40:10|36.68|36.6|36.73|36.65|36.73|36.65|36.64|36.56|0
1646764820000|2022-03-08 18:40:20|36.69|36.61|36.68|36.6|36.69|36.61|36.64|36.56|0
1646764830000|2022-03-08 18:40:30|36.69|36.61|36.69|36.61|36.73|36.65|36.68|36.6|0
1646764840000|2022-03-08 18:40:40|36.64|36.56|36.64|36.56|36.71|36.63|36.64|36.56|0
1646764860000|2022-03-08 18:41:00|36.65|36.57|36.69|36.61|36.69|36.61|36.65|36.57|0
1646764870000|2022-03-08 18:41:10|36.73|36.65|36.87|36.79|36.95|36.81|36.73|36.65|1
1646764880000|2022-03-08 18:41:20|36.89|36.81|36.87|36.79|36.89|36.81|36.87|36.79|0
1646764890000|2022-03-08 18:41:30|36.89|36.81|36.87|36.79|36.94|36.86|36.87|36.79|2
1646764900000|2022-03-08 18:41:40|36.89|36.81|36.94|36.86|36.94|36.86|36.87|36.79|1
1646764910000|2022-03-08 18:41:50|36.92|36.84|36.81|36.73|36.95|36.84|36.81|36.7|2
1646764920000|2022-03-08 18:42:00|36.77|36.69|36.81|36.73|36.83|36.75|36.77|36.69|0
1646764930000|2022-03-08 18:42:10|36.83|36.75|36.85|36.6|36.85|36.75|36.81|36.6|1
1646764940000|2022-03-08 18:42:20|36.76|36.68|36.74|36.66|36.78|36.7|36.69|36.61|5
1646764950000|2022-03-08 18:42:30|36.79|36.71|36.79|36.71|36.81|36.73|36.79|36.71|1
1646764960000|2022-03-08 18:42:40|36.81|36.73|36.75|36.67|36.81|36.73|36.74|36.66|0
1646764970000|2022-03-08 18:42:50|36.74|36.66|36.74|36.66|36.79|36.71|36.74|36.66|0
1646764980000|2022-03-08 18:43:00|36.78|36.53|36.71|36.46|36.78|36.61|36.67|36.39|0
1646764990000|2022-03-08 18:43:10|36.66|36.58|36.65|36.57|36.66|36.58|36.61|36.53|1
1646765000000|2022-03-08 18:43:20|36.61|36.53|36.67|36.59|36.71|36.63|36.61|36.53|0
1646765010000|2022-03-08 18:43:30|36.63|36.55|36.68|36.6|36.71|36.6|36.62|36.46|4
1646765020000|2022-03-08 18:43:40|36.72|36.64|36.68|36.6|36.72|36.64|36.63|36.55|0
1646765030000|2022-03-08 18:43:50|36.67|36.59|36.68|36.6|36.68|36.6|36.64|36.56|0
1646765040000|2022-03-08 18:44:00|36.73|36.65|36.78|36.7|36.78|36.7|36.73|36.65|1
1646765050000|2022-03-08 18:44:10|36.81|36.73|36.81|36.73|36.9|36.77|36.79|36.65|3
1646765060000|2022-03-08 18:44:20|36.8|36.72|36.8|36.55|36.81|36.73|36.72|36.55|0
1646765070000|2022-03-08 18:44:30|36.71|36.63|36.7|36.62|36.75|36.67|36.7|36.62|1
1646765080000|2022-03-08 18:44:40|36.69|36.61|36.7|36.62|36.7|36.62|36.69|36.61|0
1646765090000|2022-03-08 18:44:50|36.72|36.64|36.69|36.61|36.72|36.64|36.69|36.61|0
1646765100000|2022-03-08 18:45:00|36.71|36.63|36.78|36.7|36.78|36.7|36.71|36.63|0
1646765110000|2022-03-08 18:45:10|36.76|36.68|36.78|36.7|36.78|36.7|36.76|36.68|0
1646765120000|2022-03-08 18:45:20|36.8|36.72|36.79|36.71|36.83|36.75|36.79|36.71|1
1646765130000|2022-03-08 18:45:30|36.78|36.7|36.83|36.75|36.83|36.75|36.74|36.66|1
1646765140000|2022-03-08 18:45:40|36.86|36.78|36.87|36.79|36.89|36.81|36.86|36.78|1
1646765150000|2022-03-08 18:45:50|36.85|36.77|36.91|36.66|36.91|36.81|36.85|36.66|1
1646765160000|2022-03-08 18:46:00|36.8|36.72|36.85|36.77|36.87|36.79|36.8|36.72|0
1646765170000|2022-03-08 18:46:10|36.87|36.79|36.88|36.8|36.9|36.82|36.87|36.79|1
1646765180000|2022-03-08 18:46:20|36.85|36.77|36.83|36.75|36.86|36.78|36.83|36.75|0
1646765200000|2022-03-08 18:46:40|36.89|36.64|36.82|36.74|36.89|36.74|36.8|36.64|0
1646765210000|2022-03-08 18:46:50|36.8|36.72|36.88|36.63|36.88|36.72|36.8|36.63|1
1646765220000|2022-03-08 18:47:00|36.84|36.76|36.92|36.67|36.92|36.76|36.84|36.67|0
1646765230000|2022-03-08 18:47:10|36.79|36.71|36.78|36.7|36.81|36.73|36.78|36.7|0
1646765240000|2022-03-08 18:47:20|36.8|36.72|36.8|36.72|36.8|36.72|36.8|36.72|0
1646765250000|2022-03-08 18:47:30|36.82|36.74|36.81|36.73|36.87|36.79|36.81|36.73|1
1646765260000|2022-03-08 18:47:40|36.8|36.72|36.78|36.7|36.8|36.72|36.78|36.7|0
1646765270000|2022-03-08 18:47:50|36.8|36.72|36.88|36.8|36.9|36.82|36.8|36.72|2
1646765280000|2022-03-08 18:48:00|36.82|36.74|36.89|36.81|36.89|36.81|36.82|36.74|2
1646765290000|2022-03-08 18:48:10|36.87|36.79|36.96|36.88|37.02|36.92|36.87|36.77|1
1646765300000|2022-03-08 18:48:20|37|36.92|37.04|36.79|37.06|36.92|36.95|36.79|3
1646765310000|2022-03-08 18:48:30|37.06|36.81|37.14|36.89|37.14|37|36.95|36.81|4
1646765320000|2022-03-08 18:48:40|37.1|37.02|37.12|37.04|37.12|37.04|37.1|37.02|0
1646765330000|2022-03-08 18:48:50|37.11|37.03|37.06|36.98|37.11|37.03|37.02|36.94|2
1646765340000|2022-03-08 18:49:00|37.07|36.99|37.06|36.98|37.11|37.03|37.02|36.94|4
1646765360000|2022-03-08 18:49:20|37.1|37.02|37.1|37.02|37.1|37.02|37.1|37.02|0
1646765370000|2022-03-08 18:49:30|37.11|37.03|37.1|37.02|37.11|37.03|37.1|37.02|0
1646765380000|2022-03-08 18:49:40|37.02|36.94|37.02|36.94|37.12|36.98|37.01|36.87|2
1646765390000|2022-03-08 18:49:50|37.04|36.96|37.04|36.96|37.04|36.96|37.02|36.94|0
1646765400000|2022-03-08 18:50:00|37.02|36.94|37.11|37.03|37.11|37.03|37.02|36.94|2
1646765410000|2022-03-08 18:50:10|37.08|37|37.06|36.98|37.08|37|37.06|36.98|0
1646765420000|2022-03-08 18:50:20|37.1|37.02|37.1|37.02|37.1|37.02|37.1|37.02|0
1646765430000|2022-03-08 18:50:30|37.06|36.98|37.06|36.98|37.06|36.98|37.06|36.98|0
1646765440000|2022-03-08 18:50:40|37.04|36.96|37.03|36.95|37.04|36.96|37.03|36.95|1
1646765450000|2022-03-08 18:50:50|36.99|36.91|37.13|36.88|37.13|37.01|36.99|36.88|2
1646765470000|2022-03-08 18:51:10|37.07|36.99|37.18|36.93|37.18|37.02|37.07|36.93|1
1646765480000|2022-03-08 18:51:20|37.16|36.91|37.09|37.01|37.18|37.02|37.09|36.91|0
1646765490000|2022-03-08 18:51:30|37.11|37.03|37.08|37|37.13|37.05|37.06|36.98|0
1646765500000|2022-03-08 18:51:40|37.23|36.98|37.23|36.98|37.23|36.98|37.23|36.98|0
1646765510000|2022-03-08 18:51:50|37.13|37.05|37.27|37.02|37.27|37.05|37.11|36.98|0
1646765520000|2022-03-08 18:52:00|37.25|37|37.06|36.98|37.25|37.08|37.06|36.98|1
1646765530000|2022-03-08 18:52:10|37.08|37|37.06|36.98|37.1|37.02|37.06|36.98|0
1646765540000|2022-03-08 18:52:20|37.04|36.96|37.03|36.95|37.04|36.96|37.03|36.95|1
1646765550000|2022-03-08 18:52:30|37.05|36.97|37|36.92|37.07|36.99|37|36.92|0
1646765560000|2022-03-08 18:52:40|36.99|36.91|36.94|36.86|37.04|36.96|36.93|36.85|2
1646765580000|2022-03-08 18:53:00|36.98|36.9|37.01|36.93|37.08|37|36.98|36.9|2
1646765590000|2022-03-08 18:53:10|37.03|36.95|37.03|36.95|37.08|37|37.03|36.95|1
1646765600000|2022-03-08 18:53:20|37.04|36.96|37.08|37|37.08|37|37.01|36.93|2
1646765610000|2022-03-08 18:53:30|37.12|37.04|37.12|37.04|37.14|37.06|37.12|37.04|1
1646765620000|2022-03-08 18:53:40|37.14|37.06|37.14|37.06|37.14|37.06|37.14|37.06|0
1646765640000|2022-03-08 18:54:00|37.12|37.04|37.16|37.08|37.16|37.08|37.12|37.04|1
1646765650000|2022-03-08 18:54:10|37.18|37.1|37.3|37.05|37.33|37.12|37.18|37.05|2
1646765660000|2022-03-08 18:54:20|37.32|37.07|37.3|37.05|37.32|37.07|37.3|37.05|0
1646765670000|2022-03-08 18:54:30|37.32|37.07|37.22|37.14|37.32|37.16|37.22|37.07|0
1646765680000|2022-03-08 18:54:40|37.21|37.13|37.2|37.12|37.29|37.13|37.2|37.04|3
1646765690000|2022-03-08 18:54:50|37.17|37.09|37.17|37.09|37.17|37.09|37.13|37.05|1
1646765700000|2022-03-08 18:55:00|37.19|37.11|37.28|37.03|37.28|37.12|37.17|37.03|0
1646765720000|2022-03-08 18:55:20|37.26|37.01|37.17|37.09|37.26|37.09|37.17|37.01|0
1646765730000|2022-03-08 18:55:30|37.13|37.05|37.17|37.09|37.17|37.09|37.13|37.05|0
1646765740000|2022-03-08 18:55:40|37.19|37.11|37.19|37.11|37.19|37.11|37.19|37.11|0
1646765760000|2022-03-08 18:56:00|37.17|37.09|37.17|37.09|37.17|37.09|37.17|37.09|0
1646765770000|2022-03-08 18:56:10|37.19|37.11|37.19|37.11|37.3|37.14|37.19|37.03|1
1646765780000|2022-03-08 18:56:20|37.17|37.09|37.17|37.09|37.19|37.11|37.17|37.09|0
1646765800000|2022-03-08 18:56:40|37.19|37.11|37.19|37.11|37.19|37.11|37.19|37.11|0
1646765810000|2022-03-08 18:56:50|37.17|37.09|37.17|37.09|37.17|37.09|37.17|37.09|0
1646765820000|2022-03-08 18:57:00|37.19|37.11|37.16|37.08|37.19|37.11|37.16|37.08|0
1646765830000|2022-03-08 18:57:10|37.18|37.1|37.16|37.08|37.27|37.11|37.16|37|0
1646765840000|2022-03-08 18:57:20|37.14|37.06|37.16|37.08|37.16|37.08|37.14|37.06|0
1646765850000|2022-03-08 18:57:30|37.14|37.06|37.19|37.11|37.19|37.11|37.14|37.06|0
1646765860000|2022-03-08 18:57:40|37.21|37.13|37.22|37.14|37.29|37.14|37.2|37.04|0
1646765870000|2022-03-08 18:57:50|37.2|37.12|37.22|37.14|37.22|37.14|37.2|37.12|0
1646765880000|2022-03-08 18:58:00|37.23|37.15|37.23|37.15|37.25|37.17|37.21|37.13|0
1646765890000|2022-03-08 18:58:10|37.25|37.17|37.26|37.18|37.26|37.18|37.25|37.17|1
1646765900000|2022-03-08 18:58:20|37.37|37.12|37.35|37.1|37.37|37.12|37.35|37.1|0
1646765910000|2022-03-08 18:58:30|37.37|37.12|37.35|37.1|37.37|37.12|37.35|37.1|0
1646765920000|2022-03-08 18:58:40|37.37|37.12|37.28|37.2|37.37|37.2|37.26|37.12|0
1646765940000|2022-03-08 18:59:00|37.21|37.13|37.2|37.12|37.21|37.13|37.2|37.12|0
1646765950000|2022-03-08 18:59:10|37.21|37.13|37.25|37.17|37.25|37.17|37.2|37.12|0
1646765960000|2022-03-08 18:59:20|37.23|37.15|37.34|37.09|37.34|37.18|37.23|37.09|1
1646765970000|2022-03-08 18:59:30|37.32|37.07|37.21|37.13|37.32|37.13|37.21|37.07|0
1646765980000|2022-03-08 18:59:40|37.23|37.15|37.32|37.07|37.34|37.16|37.23|37.07|1
1646766000000|2022-03-08 19:00:00|37.34|37.09|37.27|37.19|37.34|37.21|37.27|37.09|2
1646766010000|2022-03-08 19:00:10|37.29|37.21|37.31|37.23|37.31|37.23|37.29|37.21|0
1646766020000|2022-03-08 19:00:20|37.29|37.21|37.27|37.19|37.29|37.21|37.27|37.19|0
1646766030000|2022-03-08 19:00:30|37.31|37.23|37.33|37.25|37.33|37.25|37.31|37.23|0
1646766040000|2022-03-08 19:00:40|37.27|37.19|37.28|37.2|37.28|37.2|37.27|37.19|1
1646766050000|2022-03-08 19:00:50|37.37|37.12|37.34|37.26|37.37|37.26|37.31|37.12|1
1646766060000|2022-03-08 19:01:00|37.32|37.24|37.33|37.25|37.33|37.25|37.32|37.24|2
1646766070000|2022-03-08 19:01:10|37.37|37.29|37.44|37.19|37.49|37.31|37.37|37.18|1
1646766090000|2022-03-08 19:01:30|37.43|37.18|37.37|37.29|37.43|37.29|37.35|37.18|0
1646766120000|2022-03-08 19:02:00|37.38|37.3|37.38|37.3|37.38|37.3|37.38|37.3|0
1646766130000|2022-03-08 19:02:10|37.42|37.34|37.46|37.21|37.46|37.34|37.4|37.21|2
1646766140000|2022-03-08 19:02:20|37.38|37.3|37.49|37.24|37.49|37.31|37.38|37.24|0
1646766150000|2022-03-08 19:02:30|37.61|37.36|37.49|37.41|37.61|37.45|37.49|37.36|0
1646766160000|2022-03-08 19:02:40|37.51|37.43|37.5|37.42|37.59|37.43|37.5|37.33|1
1646766170000|2022-03-08 19:02:50|37.49|37.41|37.49|37.41|37.49|37.41|37.49|37.41|0
1646766210000|2022-03-08 19:03:30|37.58|37.33|37.49|37.41|37.58|37.41|37.49|37.33|0
1646766250000|2022-03-08 19:04:10|37.58|37.33|37.57|37.32|37.58|37.33|37.57|37.32|1
1646766270000|2022-03-08 19:04:30|37.49|37.41|37.49|37.41|37.49|37.41|37.49|37.41|0
1646766280000|2022-03-08 19:04:40|37.57|37.32|37.47|37.39|37.57|37.4|37.47|37.31|2
1646766290000|2022-03-08 19:04:50|37.55|37.3|37.55|37.3|37.55|37.3|37.55|37.3|1
1646766300000|2022-03-08 19:05:00|37.46|37.38|37.46|37.38|37.46|37.38|37.46|37.38|1
1646766330000|2022-03-08 19:05:30|37.47|37.39|37.47|37.39|37.47|37.39|37.47|37.39|1
1646766340000|2022-03-08 19:05:40|37.55|37.3|37.46|37.38|37.55|37.38|37.46|37.3|0
1646766350000|2022-03-08 19:05:50|37.54|37.29|37.54|37.29|37.54|37.29|37.54|37.29|0
1646766360000|2022-03-08 19:06:00|37.45|37.37|37.53|37.28|37.53|37.37|37.45|37.28|0
1646766370000|2022-03-08 19:06:10|37.44|37.36|37.3|37.22|37.44|37.36|37.3|37.22|0
1646766380000|2022-03-08 19:06:20|37.38|37.13|37.38|37.13|37.38|37.13|37.38|37.13|0
1646766390000|2022-03-08 19:06:30|37.28|37.2|37.2|37.12|37.28|37.2|37.2|37.12|0
1646766400000|2022-03-08 19:06:40|37.17|36.87|37.24|36.99|37.25|36.99|37.17|36.87|0
1646766410000|2022-03-08 19:06:50|37.16|37.08|37.18|37.1|37.18|37.1|37.16|37.08|3
1646766420000|2022-03-08 19:07:00|37.19|37.11|37.27|37.02|37.27|37.11|37.19|37.02|1
1646766430000|2022-03-08 19:07:10|37.18|37.1|37.18|37.1|37.18|37.1|37.18|37.1|0
1646766440000|2022-03-08 19:07:20|37.26|37.01|37.26|37.01|37.26|37.01|37.26|37.01|1
1646766480000|2022-03-08 19:08:00|37.17|37.09|37.18|37.1|37.25|37.1|37.17|37|1
1646766520000|2022-03-08 19:08:40|37.27|37.02|37.2|37.12|37.27|37.12|37.19|37.02|1
1646766530000|2022-03-08 19:08:50|37.28|37.03|37.22|37.14|37.28|37.14|37.22|37.03|0
1646766540000|2022-03-08 19:09:00|37.2|37.12|37.2|37.12|37.2|37.12|37.2|37.12|0
1646766570000|2022-03-08 19:09:30|37.28|37.03|37.28|37.03|37.28|37.03|37.28|37.03|1
1646766580000|2022-03-08 19:09:40|37.2|37.12|37.19|37.11|37.28|37.12|37.19|37.03|1
1646766600000|2022-03-08 19:10:00|37.28|37.03|37.28|37.03|37.28|37.03|37.28|37.03|0
1646766610000|2022-03-08 19:10:10|37.19|37.11|37.19|37.11|37.19|37.11|37.19|37.11|0
1646766630000|2022-03-08 19:10:30|||||||||1
1646766650000|2022-03-08 19:10:50|37.2|37.12|37.23|37.15|37.23|37.15|37.2|37.12|1
1646766660000|2022-03-08 19:11:00|37.38|37.08|37.3|37.22|37.38|37.22|37.25|37.08|0
1646766670000|2022-03-08 19:11:10|37.29|37.21|37.29|37.21|37.29|37.21|37.29|37.21|1
1646766680000|2022-03-08 19:11:20|37.38|37.13|37.3|37.22|37.38|37.22|37.3|37.13|0
1646766720000|2022-03-08 19:12:00|37.31|37.23|37.43|37.35|37.45|37.37|37.31|37.15|1
1646766730000|2022-03-08 19:12:10|37.42|37.34|37.37|37.29|37.5|37.34|37.37|37.25|2
1646766750000|2022-03-08 19:12:30|37.46|37.21|37.46|37.21|37.46|37.21|37.46|37.21|0
1646766760000|2022-03-08 19:12:40|37.48|37.23|37.39|37.31|37.48|37.31|37.39|37.23|0
1646766770000|2022-03-08 19:12:50|37.48|37.23|37.39|37.31|37.48|37.31|37.39|37.23|0
1646766780000|2022-03-08 19:13:00|37.46|37.21|37.41|37.16|37.46|37.21|37.4|37.15|1
1646766790000|2022-03-08 19:13:10|37.4|37.15|37.37|37.12|37.4|37.15|37.37|37.12|0
1646766800000|2022-03-08 19:13:20|37.36|37.11|37.28|37.03|37.36|37.12|37.2|37.03|0
1646766830000|2022-03-08 19:13:50|37.29|37.04|37.29|37.04|37.29|37.04|37.29|37.04|1
1646766840000|2022-03-08 19:14:00|37.28|37.03|37.19|37.11|37.28|37.11|37.19|37.03|1
1646766850000|2022-03-08 19:14:10|37.17|36.87|37.26|37.01|37.28|37.01|37.17|36.87|0
1646766860000|2022-03-08 19:14:20|37.27|37.02|37.27|37.02|37.27|37.02|37.27|37.02|0
1646766880000|2022-03-08 19:14:40|37.28|37.03|37.28|37.03|37.29|37.04|37.28|37.03|0
1646766890000|2022-03-08 19:14:50|37.29|37.04|37.3|37.05|37.3|37.13|37.21|37.04|0
1646766900000|2022-03-08 19:15:00|37.22|37.14|37.31|37.06|37.32|37.14|37.22|37.04|0
1646766910000|2022-03-08 19:15:10|37.32|37.07|37.32|37.07|37.32|37.16|37.24|37.06|1
1646766920000|2022-03-08 19:15:20|37.31|37.06|37.31|37.06|37.31|37.06|37.31|37.06|0
1646766930000|2022-03-08 19:15:30|37.32|37.07|37.31|37.06|37.32|37.07|37.31|37.06|0
1646766940000|2022-03-08 19:15:40|37.23|37.15|37.37|37.12|37.41|37.2|37.23|37.07|1
1646766950000|2022-03-08 19:15:50|37.36|37.11|37.35|37.1|37.36|37.11|37.35|37.1|0
1646766960000|2022-03-08 19:16:00|37.26|37.18|37.29|37.04|37.3|37.18|37.21|37.04|0
1646766970000|2022-03-08 19:16:10|37.3|37.05|37.3|37.05|37.3|37.05|37.3|37.05|0
1646766980000|2022-03-08 19:16:20|37.29|37.04|37.29|37.04|37.3|37.05|37.29|37.04|0
1646767000000|2022-03-08 19:16:40|37.2|37.12|37.29|37.04|37.29|37.12|37.2|37.04|0
1646767010000|2022-03-08 19:16:50|37.3|37.05|37.3|37.05|37.3|37.05|37.3|37.05|0
1646767020000|2022-03-08 19:17:00|37.29|37.04|37.31|37.06|37.31|37.06|37.29|37.04|0
1646767030000|2022-03-08 19:17:10|37.35|37.1|37.36|37.11|37.36|37.11|37.35|37.1|0
1646767050000|2022-03-08 19:17:30|37.37|37.12|37.37|37.12|37.39|37.14|37.37|37.12|0
1646767060000|2022-03-08 19:17:40|37.35|37.1|37.35|37.1|37.35|37.1|37.35|37.1|0
1646767070000|2022-03-08 19:17:50|37.36|37.11|37.35|37.1|37.36|37.11|37.35|37.1|0
1646767080000|2022-03-08 19:18:00|37.31|37.06|37.3|37.05|37.31|37.14|37.22|37.05|0
1646767090000|2022-03-08 19:18:10|37.31|37.06|37.3|37.05|37.31|37.06|37.3|37.05|0
1646767100000|2022-03-08 19:18:20|37.29|37.04|37.28|37.03|37.29|37.04|37.27|37.02|0
1646767110000|2022-03-08 19:18:30|37.29|37.04|37.28|37.03|37.29|37.04|37.28|37.03|0
1646767120000|2022-03-08 19:18:40|37.19|37.11|37.25|37|37.26|37.11|37.18|37|0
1646767130000|2022-03-08 19:18:50|37.2|36.9|37.26|36.96|37.26|36.96|37.2|36.9|0
1646767140000|2022-03-08 19:19:00|37.24|36.99|37.26|37.01|37.26|37.01|37.24|36.99|0
1646767150000|2022-03-08 19:19:10|37.3|37|37.27|37.02|37.3|37.03|37.27|37|0
1646767160000|2022-03-08 19:19:20|37.28|37.03|37.28|37.03|37.28|37.03|37.28|37.03|0
1646767170000|2022-03-08 19:19:30|37.27|37.02|37.28|37.03|37.28|37.03|37.27|37.02|1
1646767180000|2022-03-08 19:19:40|37.2|37.12|37.29|37.04|37.29|37.12|37.2|37.04|0
1646767190000|2022-03-08 19:19:50|37.3|37.05|37.3|37.05|37.3|37.05|37.3|37.05|0
1646767200000|2022-03-08 19:20:00|37.21|37.13|37.29|37.04|37.29|37.13|37.2|37.04|0
1646767210000|2022-03-08 19:20:10|37.2|37.12|37.2|37.12|37.29|37.12|37.2|37.04|0
1646767220000|2022-03-08 19:20:20|37.28|37.03|37.26|37.01|37.28|37.11|37.19|37.01|0
1646767260000|2022-03-08 19:21:00|37.18|37.1|37.3|37.05|37.3|37.1|37.18|37.02|0
1646767270000|2022-03-08 19:21:10|37.31|37.06|37.4|37.1|37.4|37.15|37.23|37.06|0
1646767280000|2022-03-08 19:21:20|37.37|37.12|37.36|37.11|37.37|37.12|37.35|37.1|0
1646767290000|2022-03-08 19:21:30|37.35|37.1|37.35|37.1|37.35|37.1|37.35|37.1|0
1646767300000|2022-03-08 19:21:40|37.34|37.09|37.34|37.09|37.34|37.09|37.34|37.09|1
1646767320000|2022-03-08 19:22:00|37.35|37.1|37.45|37.15|37.45|37.15|37.35|37.1|0
1646767330000|2022-03-08 19:22:10|37.51|37.21|37.51|37.21|37.51|37.21|37.51|37.21|0
1646767340000|2022-03-08 19:22:20|37.48|37.23|37.48|37.23|37.48|37.23|37.48|37.23|0
1646767350000|2022-03-08 19:22:30|37.49|37.24|37.48|37.23|37.49|37.24|37.48|37.23|0
1646767360000|2022-03-08 19:22:40|37.47|37.22|37.48|37.23|37.48|37.23|37.47|37.22|0
1646767370000|2022-03-08 19:22:50|37.47|37.22|37.47|37.22|37.47|37.22|37.47|37.22|0
1646767380000|2022-03-08 19:23:00|37.45|37.2|37.42|37.17|37.45|37.27|37.35|37.17|0
1646767390000|2022-03-08 19:23:10|37.34|37.26|37.32|37.24|37.43|37.26|37.32|37.16|1
1646767400000|2022-03-08 19:23:20|37.4|37.15|37.34|37.09|37.4|37.23|37.31|37.09|0
1646767410000|2022-03-08 19:23:30|37.33|37.08|37.27|37.02|37.33|37.08|37.23|36.93|0
1646767420000|2022-03-08 19:23:40|37.26|37.01|37.24|36.99|37.26|37.09|37.16|36.99|0
1646767430000|2022-03-08 19:23:50|37.15|37.07|37.2|36.9|37.21|37.07|37.15|36.9|0
1646767440000|2022-03-08 19:24:00|37.21|36.91|37.22|36.97|37.24|36.97|37.2|36.9|0
1646767450000|2022-03-08 19:24:10|37.23|36.98|37.23|36.98|37.23|36.98|37.23|36.98|0
1646767470000|2022-03-08 19:24:30|37.28||37.28||37.28||37.28||0
1646767480000|2022-03-08 19:24:40|37.25|37|37.25|37|37.25|37|37.24|36.99|0
1646767490000|2022-03-08 19:24:50|37.24|36.99|37.24|36.99|37.25|37|37.24|36.99|0
1646767500000|2022-03-08 19:25:00|37.25|37|37.18|37.1|37.26|37.1|37.18|37|0
1646767510000|2022-03-08 19:25:10|37.26|37.01|37.27|37.02|37.27|37.02|37.26|37.01|0
1646767520000|2022-03-08 19:25:20|37.26|37.01|37.26|37.01|37.27|37.02|37.26|37.01|0
1646767530000|2022-03-08 19:25:30|37.17|37.09|37.17|37.09|37.17|37.09|37.17|37.09|0
1646767540000|2022-03-08 19:25:40|37.16|37.08|37.25|37|37.26|37.09|37.16|37|1
1646767550000|2022-03-08 19:25:50|37.16|37.08|37.24|36.99|37.24|37.08|37.14|36.98|1
1646767560000|2022-03-08 19:26:00|37.25|37|37.22|36.97|37.25|37.08|37.14|36.97|0
1646767570000|2022-03-08 19:26:10|37.23|36.98|37.23|36.98|37.23|36.98|37.23|36.98|0
1646767580000|2022-03-08 19:26:20|37.14|37.06|37.13|36.88|37.14|37.06|37.06|36.88|1
1646767590000|2022-03-08 19:26:30|37.06|36.76|37.1|36.8|37.1|36.8|37.06|36.76|0
1646767600000|2022-03-08 19:26:40|37.09|36.79|37.09|36.79|37.09|36.79|37.09|36.79|0
1646767660000|2022-03-08 19:27:40|37.03|36.73|37.03|36.73|37.03|36.73|37.03|36.73|0
1646767950000|2022-03-08 19:32:30|37.07|36.77|37.07|36.77|37.07|36.77|37.07|36.77|0
1646767990000|2022-03-08 19:33:10|37.08|36.78|37.14|36.84|37.14|36.84|37.08|36.78|0
1646768010000|2022-03-08 19:33:30|37.12|36.82|37.12|36.82|37.12|36.82|37.12|36.82|0
1646768020000|2022-03-08 19:33:40|37.13|36.83|37.13|36.83|37.13|36.83|37.13|36.83|0
1646768030000|2022-03-08 19:33:50|37.11|36.86|37.16|36.86|37.16|36.86|37.11|36.84|0
1646768040000|2022-03-08 19:34:00|37.21|36.91|37.21|36.91|37.21|36.91|37.21|36.91|0
1646768050000|2022-03-08 19:34:10|37.23|36.93|37.23|36.93|37.23|36.93|37.23|36.93|0
1646768110000|2022-03-08 19:35:10|37.21|36.91|37.21|36.91|37.21|36.91|37.21|36.91|0
1646768130000|2022-03-08 19:35:30|37.23|36.93|37.2|36.9|37.23|36.93|37.2|36.9|0
1646768140000|2022-03-08 19:35:40|37.19|36.89|37.15|36.85|37.19|36.89|37.15|36.85|0
1646768190000|2022-03-08 19:36:30|37.12|36.82|37.12|36.82|37.12|36.82|37.12|36.82|0
1646768220000|2022-03-08 19:37:00|37.08|36.78|37.08|36.78|37.08|36.78|37.08|36.78|0
1646768240000|2022-03-08 19:37:20|37.07|36.77|37.07|36.77|37.07|36.77|37.07|36.77|0
1646768250000|2022-03-08 19:37:30|37.06|36.76|37.02|36.77|37.06|36.78|37.02|36.76|0
1646768260000|2022-03-08 19:37:40|37.04|36.74|37|36.7|37.04|36.74|37|36.7|0
1646768300000|2022-03-08 19:38:20|36.94|36.64|36.97|36.67|36.97|36.67|36.94|36.64|0
1646768310000|2022-03-08 19:38:30|36.98|36.68|36.98|36.68|36.98|36.68|36.98|36.68|0
1646768350000|2022-03-08 19:39:10|37|36.7|37.05|36.75|37.05|36.75|37|36.7|0
1646768360000|2022-03-08 19:39:20|37.07|36.77|37.06|36.81|37.08|36.81|37.06|36.77|0
1646768370000|2022-03-08 19:39:30|37.08|36.78|37.02|36.72|37.08|36.78|37|36.72|0
1646768510000|2022-03-08 19:41:50|37.03|36.73|37.08|36.78|37.08|36.78|37.03|36.73|0
1646768520000|2022-03-08 19:42:00|37.09|36.79|37.08|36.78|37.09|36.79|37.08|36.78|0
1646768540000|2022-03-08 19:42:20|37.09|36.79|37.09|36.79|37.09|36.79|37.09|36.79|0
1646768550000|2022-03-08 19:42:30|37.1|36.8|37.09|36.84|37.12|36.84|37.09|36.8|0
1646768560000|2022-03-08 19:42:40|37.11|36.81|37.08|36.83|37.11|36.84|37.08|36.81|0
1646768580000|2022-03-08 19:43:00|37.1|36.8|37.1|36.8|37.1|36.8|37.1|36.8|0
1646768640000|2022-03-08 19:44:00|37.09|36.79|37.09|36.79|37.09|36.79|37.09|36.79|0
1646768660000|2022-03-08 19:44:20|37.06|36.81|37.06|36.81|37.06|36.81|37.06|36.81|0
1646768690000|2022-03-08 19:44:50|37.08|36.78|37.08|36.78|37.08|36.78|37.08|36.78|0
1646768700000|2022-03-08 19:45:00|37.04|36.79|36.94|36.69|37.04|36.79|36.94|36.67|0
1646768710000|2022-03-08 19:45:10|36.96|36.66|36.82|36.52|36.96|36.66|36.82|36.52|0
1646768730000|2022-03-08 19:45:30|36.73|36.43|36.74|36.44|36.74|36.44|36.73|36.43|0
1646768740000|2022-03-08 19:45:40|36.73|36.43|36.74|36.44|36.74|36.44|36.73|36.43|0
1646768760000|2022-03-08 19:46:00|36.8|36.5|36.81|36.51|36.81|36.51|36.8|36.5|0
1646768770000|2022-03-08 19:46:10|36.78|36.53|36.78|36.53|36.78|36.53|36.78|36.53|0
1646768800000|2022-03-08 19:46:40|36.8|36.5|36.76|36.46|36.8|36.5|36.76|36.46|0
1646768930000|2022-03-08 19:48:50|36.73|36.48|36.64|36.34|36.75|36.48|36.62|36.34|0
1646768940000|2022-03-08 19:49:00|36.6|36.35|36.58|36.28|36.6|36.35|36.57|36.27|0
1646769070000|2022-03-08 19:51:10|36.59|36.29|36.61|36.31|36.61|36.33|36.58|36.29|0
1646769080000|2022-03-08 19:51:20|36.68|36.38|36.68|36.38|36.68|36.38|36.68|36.38|0
1646769140000|2022-03-08 19:52:20|||||||||1
1646769160000|2022-03-08 19:52:40|36.69|36.39|36.69|36.39|36.69|36.39|36.69|36.39|0
1646769170000|2022-03-08 19:52:50|36.66|36.41|36.66|36.41|36.66|36.41|36.66|36.41|0
1646769180000|2022-03-08 19:53:00|36.65|36.4|36.65|36.4|36.65|36.4|36.65|36.4|0
1646769190000|2022-03-08 19:53:10|36.68|36.38|36.68|36.38|36.68|36.38|36.68|36.38|0
1646769200000|2022-03-08 19:53:20|36.69|36.39|36.7|36.4|36.7|36.4|36.69|36.39|0
1646769210000|2022-03-08 19:53:30|36.72|36.42|36.7|36.45|36.72|36.45|36.7|36.42|0
1646769230000|2022-03-08 19:53:50|36.71|36.46|36.7|36.45|36.71|36.46|36.7|36.45|0
1646769270000|2022-03-08 19:54:30|36.71|36.46|36.71|36.46|36.71|36.46|36.71|36.46|0
1646769280000|2022-03-08 19:54:40|36.73|36.48|36.73|36.48|36.76|36.48|36.73|36.46|0
1646769290000|2022-03-08 19:54:50|36.74|36.49|36.74|36.49|36.74|36.49|36.74|36.49|0
1646769300000|2022-03-08 19:55:00|36.77|36.47|36.77|36.47|36.77|36.47|36.77|36.47|0
1646769330000|2022-03-08 19:55:30|36.73|36.48|36.73|36.48|36.73|36.48|36.73|36.48|0
1646769340000|2022-03-08 19:55:40|36.72|36.47|36.68|36.43|36.72|36.47|36.68|36.43|0
1646769350000|2022-03-08 19:55:50|36.7|36.4|36.7|36.4|36.7|36.4|36.7|36.4|0
1646769370000|2022-03-08 19:56:10|36.69|36.44|36.7|36.45|36.7|36.45|36.69|36.44|0
1646769390000|2022-03-08 19:56:30|36.73|36.43|36.73|36.43|36.73|36.43|36.73|36.43|0
1646769400000|2022-03-08 19:56:40|36.75|36.45|36.75|36.45|36.75|36.45|36.75|36.45|0
1646769420000|2022-03-08 19:57:00|36.73|36.48|36.77|36.52|36.77|36.52|36.73|36.48|0
1646769440000|2022-03-08 19:57:20|36.82|36.55|36.89|36.59|36.89|36.59|36.8|36.55|0
1646769450000|2022-03-08 19:57:30|36.87|36.57|36.87|36.57|36.87|36.57|36.87|36.57|0
1646769480000|2022-03-08 19:58:00|36.89|36.59|36.85|36.6|36.89|36.6|36.85|36.59|0
1646769490000|2022-03-08 19:58:10|36.88|36.58|36.85|36.6|36.88|36.6|36.85|36.58|0
1646769500000|2022-03-08 19:58:20|36.86|36.61|36.86|36.61|36.86|36.61|36.86|36.61|0
1646769510000|2022-03-08 19:58:30|36.87|36.62|36.87|36.62|36.87|36.62|36.87|36.62|0
1646769520000|2022-03-08 19:58:40|36.86|36.61|36.87|36.62|36.87|36.62|36.86|36.61|0
1646769530000|2022-03-08 19:58:50|36.89|36.64|36.96|36.71|36.96|36.71|36.89|36.64|0
1646769570000|2022-03-08 19:59:30|36.95|36.7|36.95|36.7|36.95|36.7|36.95|36.7|0
1646769580000|2022-03-08 19:59:40|36.94|36.69|36.93|36.68|36.94|36.69|36.93|36.68|0
1646769590000|2022-03-08 19:59:50|36.92|36.67|36.87|36.62|36.92|36.67|36.87|36.62|0
1646769600000|2022-03-08 20:00:00|36.86|36.61|36.86|36.61|36.86|36.61|36.86|36.61|0
1646769610000|2022-03-08 20:00:10|36.82|36.57|36.83|36.58|36.84|36.59|36.82|36.57|0
1646769620000|2022-03-08 20:00:20|36.8|36.55|36.81|36.56|36.81|36.56|36.8|36.55|0
1646769630000|2022-03-08 20:00:30|36.8|36.55|36.8|36.55|36.8|36.55|36.8|36.55|0
1646769640000|2022-03-08 20:00:40|36.81|36.56|36.8|36.55|36.81|36.56|36.8|36.55|0
1646769650000|2022-03-08 20:00:50|36.81|36.56|36.81|36.56|36.81|36.56|36.81|36.56|0
1646769660000|2022-03-08 20:01:00|36.8|36.55|36.8|36.55|36.8|36.55|36.8|36.55|0
1646769670000|2022-03-08 20:01:10|36.78|36.53|36.78|36.53|36.78|36.53|36.78|36.53|0
1646769680000|2022-03-08 20:01:20|36.79|36.54|36.79|36.54|36.79|36.54|36.79|36.54|0
1646769720000|2022-03-08 20:02:00|36.78|36.53|36.75|36.5|36.78|36.53|36.75|36.5|0
1646769730000|2022-03-08 20:02:10|36.73|36.48|36.68|36.38|36.73|36.48|36.67|36.38|0
1646769740000|2022-03-08 20:02:20|36.66|36.36|36.57|36.32|36.66|36.38|36.57|36.29|0
1646769750000|2022-03-08 20:02:30|36.56|36.31|36.56|36.31|36.56|36.31|36.56|36.31|0
1646769760000|2022-03-08 20:02:40|36.58|36.28|36.56|36.31|36.58|36.31|36.56|36.28|0
1646769770000|2022-03-08 20:02:50|36.53|36.28|36.52|36.27|36.53|36.28|36.52|36.27|0
1646769780000|2022-03-08 20:03:00|36.42|36.17|36.42|36.17|36.42|36.17|36.41|36.16|0
1646769790000|2022-03-08 20:03:10|36.43|36.18|36.42|36.17|36.43|36.18|36.42|36.17|0
1646769800000|2022-03-08 20:03:20|36.41|36.16|36.42|36.17|36.42|36.17|36.41|36.16|0
1646769820000|2022-03-08 20:03:40|36.43|36.18|36.43|36.18|36.43|36.18|36.43|36.18|0
1646769830000|2022-03-08 20:03:50|36.42|36.17|36.42|36.17|36.43|36.18|36.42|36.17|0
1646769840000|2022-03-08 20:04:00|36.41|36.16|36.38|36.13|36.42|36.17|36.37|36.12|0
1646769860000|2022-03-08 20:04:20|36.37|36.12|36.22|35.97|36.38|36.12|36.21|35.93|0
1646769880000|2022-03-08 20:04:40|36.25|36|36.24|35.99|36.25|36|36.24|35.99|0
1646769890000|2022-03-08 20:04:50|36.25|36|36.25|36|36.25|36|36.24|35.99|0
1646769900000|2022-03-08 20:05:00|36.17|36.09|36.26|36.01|36.26|36.09|36.17|36.01|0
1646769910000|2022-03-08 20:05:10|36.25|36|36.26|36.01|36.26|36.01|36.25|36|0
1646769920000|2022-03-08 20:05:20|36.19|36.11|36.29|36.04|36.29|36.12|36.19|36.04|1
1646769930000|2022-03-08 20:05:30|36.28|36.03|36.28|36.03|36.28|36.03|36.28|36.03|0
1646769940000|2022-03-08 20:05:40|36.27|36.02|36.28|36.03|36.28|36.03|36.27|36.02|0
1646769950000|2022-03-08 20:05:50|36.29|36.04|36.28|36.03|36.29|36.04|36.28|36.03|0
1646769960000|2022-03-08 20:06:00|36.27|36.02|36.27|36.02|36.27|36.02|36.27|36.02|0
1646769990000|2022-03-08 20:06:30|36.29|35.99|36.29|35.99|36.29|35.99|36.29|35.99|0
1646770000000|2022-03-08 20:06:40|36.27|36.02|36.28|36.03|36.28|36.03|36.27|36.02|0
1646770010000|2022-03-08 20:06:50|36.27|36.02|36.27|36.02|36.27|36.02|36.27|36.02|0
1646770020000|2022-03-08 20:07:00|36.29|35.99|36.29|35.99|36.29|35.99|36.29|35.99|0
1646770030000|2022-03-08 20:07:10|36.27|36.02|36.28|36.03|36.28|36.03|36.27|36.02|0
1646770040000|2022-03-08 20:07:20|36.29|36.04|36.3|36.05|36.32|36.05|36.29|36.02|0
1646770050000|2022-03-08 20:07:30|36.29|36.04|36.29|36.04|36.29|36.04|36.29|36.04|0
1646770130000|2022-03-08 20:08:50|36.3|36.05|36.3|36.05|36.3|36.05|36.3|36.05|0
1646770140000|2022-03-08 20:09:00|36.29|36.04|36.29|36.04|36.29|36.04|36.29|36.04|0
1646770160000|2022-03-08 20:09:20|36.28|36.03|36.27|36.02|36.28|36.03|36.27|36.02|0
1646770200000|2022-03-08 20:10:00|36.29|35.99|36.29|35.99|36.29|35.99|36.29|35.99|0
1646770240000|2022-03-08 20:10:40|36.3|36|36.28|36.03|36.3|36.03|36.28|36|0
1646770260000|2022-03-08 20:11:00|36.29|36.04|36.3|36.05|36.3|36.05|36.29|36.04|0
1646770270000|2022-03-08 20:11:10|36.33|36.03|36.31|36.06|36.33|36.06|36.31|36.03|0
1646770290000|2022-03-08 20:11:30|36.45|36.2|36.48|36.18|36.48|36.2|36.45|36.18|0
1646770310000|2022-03-08 20:11:50|36.46|36.21|36.47|36.22|36.49|36.22|36.46|36.19|0
1646770330000|2022-03-08 20:12:10|36.5|36.2|36.61|36.31|36.61|36.31|36.5|36.2|0
1646770350000|2022-03-08 20:12:30|36.67|36.37|36.67|36.37|36.67|36.37|36.67|36.37|0
1646770360000|2022-03-08 20:12:40|36.66|36.36|36.66|36.36|36.66|36.36|36.66|36.36|0
1646770400000|2022-03-08 20:13:20|36.65|36.35|36.64|36.34|36.65|36.35|36.64|36.34|0
1646770420000|2022-03-08 20:13:40|36.66|36.36|36.66|36.36|36.66|36.36|36.66|36.36|0
1646770460000|2022-03-08 20:14:20|36.65|36.35|36.65|36.35|36.65|36.35|36.65|36.35|0
1646770490000|2022-03-08 20:14:50|36.64|36.34|36.54|36.24|36.64|36.34|36.52|36.22|0
1646770560000|2022-03-08 20:16:00|36.5|36.2|36.49|36.19|36.5|36.2|36.48|36.18|0
1646770570000|2022-03-08 20:16:10|36.51|36.21|36.51|36.21|36.51|36.21|36.51|36.21|0
1646770600000|2022-03-08 20:16:40|36.49|36.19|36.49|36.19|36.49|36.19|36.49|36.19|0
1646770640000|2022-03-08 20:17:20|36.48|36.18|36.48|36.18|36.48|36.18|36.48|36.18|0
1646770660000|2022-03-08 20:17:40|36.49|36.19|36.48|36.18|36.49|36.19|36.48|36.18|0
1646770680000|2022-03-08 20:18:00|36.49|36.19|36.47|36.22|36.49|36.22|36.47|36.19|0
1646770690000|2022-03-08 20:18:10|36.52|36.23|36.6|36.35|36.62|36.35|36.51|36.23|2
1646770710000|2022-03-08 20:18:30|36.58|36.33|36.58|36.33|36.58|36.33|36.58|36.33|1
1646770730000|2022-03-08 20:18:50|36.6|36.3|36.6|36.3|36.6|36.3|36.6|36.3|0
1646770840000|2022-03-08 20:20:40|36.61|36.31|36.66|36.36|36.66|36.36|36.61|36.31|0
1646770880000|2022-03-08 20:21:20|36.68|36.38|36.79|36.49|36.79|36.49|36.68|36.38|0
1646770890000|2022-03-08 20:21:30|36.78|36.48|36.78|36.48|36.79|36.49|36.77|36.47|0
1646770930000|2022-03-08 20:22:10|36.77|36.47|36.78|36.48|36.78|36.48|36.77|36.47|0
1646770960000|2022-03-08 20:22:40|36.71|36.41|36.7|36.4|36.71|36.41|36.7|36.4|0
1646770970000|2022-03-08 20:22:50|36.71|36.41|36.71|36.41|36.71|36.41|36.71|36.41|0
1646770980000|2022-03-08 20:23:00|36.7|36.4|36.69|36.44|36.71|36.44|36.69|36.4|0
1646771050000|2022-03-08 20:24:10|36.68|36.43|36.68|36.38|36.69|36.43|36.67|36.37|1
1646771060000|2022-03-08 20:24:20|36.67|36.37|36.66|36.41|36.68|36.41|36.66|36.37|0
1646771110000|2022-03-08 20:25:10|36.58|36.5|36.6|36.52|36.6|36.52|36.58|36.5|0
1646771130000|2022-03-08 20:25:30|36.68|36.43|36.68|36.43|36.68|36.43|36.68|36.43|0
1646771150000|2022-03-08 20:25:50|36.6|36.52|36.7|36.45|36.7|36.52|36.6|36.45|1
1646771180000|2022-03-08 20:26:20|36.71|36.46|36.81|36.51|36.82|36.52|36.71|36.46|0
1646771230000|2022-03-08 20:27:10|36.83|36.53|36.83|36.53|36.83|36.53|36.83|36.53|0
1646771240000|2022-03-08 20:27:20|36.82|36.52|36.81|36.51|36.82|36.52|36.81|36.51|0
1646771290000|2022-03-08 20:28:10|36.83|36.53|36.83|36.53|36.83|36.53|36.83|36.53|0
1646771300000|2022-03-08 20:28:20|36.84|36.54|36.84|36.54|36.84|36.54|36.84|36.54|0
1646771320000|2022-03-08 20:28:40|36.88|36.58|36.89|36.59|36.89|36.59|36.88|36.58|0
1646771360000|2022-03-08 20:29:20|36.9|36.6|36.9|36.6|36.9|36.6|36.9|36.6|0
1646771370000|2022-03-08 20:29:30|36.92|36.62|36.93|36.63|36.93|36.63|36.92|36.62|0
1646771380000|2022-03-08 20:29:40|36.92|36.62|36.92|36.62|36.92|36.62|36.92|36.62|1
1646771390000|2022-03-08 20:29:50|36.93|36.63|37.12|36.82|37.12|36.82|36.93|36.63|0
1646771400000|2022-03-08 20:30:00|37.1|36.8|37.1|36.8|37.1|36.8|37.09|36.79|0
1646771410000|2022-03-08 20:30:10|37.11|36.81|37.12|36.82|37.12|36.82|37.11|36.81|0
1646771420000|2022-03-08 20:30:20|37.13|36.83|37.13|36.83|37.13|36.83|37.13|36.83|0
1646771450000|2022-03-08 20:30:50|37.14|36.84|37.14|36.84|37.14|36.84|37.14|36.84|0
1646771460000|2022-03-08 20:31:00|37.19|36.89|37.22|36.92|37.22|36.92|37.19|36.89|0
1646771560000|2022-03-08 20:32:40|37.21|36.91|37.21|36.91|37.21|36.91|37.21|36.91|0
1646771580000|2022-03-08 20:33:00|37.22|36.92|37.22|36.92|37.22|36.92|37.22|36.92|0
1646771610000|2022-03-08 20:33:30|37.24|36.94|37.4|37.1|37.4|37.1|37.24|36.94|0
1646771620000|2022-03-08 20:33:40|37.41|37.11|37.41|37.11|37.41|37.11|37.41|37.11|0
1646771640000|2022-03-08 20:34:00|37.39|37.09|37.39|37.09|37.39|37.09|37.39|37.09|0
1646771670000|2022-03-08 20:34:30|37.38|37.08|37.38|37.08|37.38|37.08|37.38|37.08|0
1646771730000|2022-03-08 20:35:30|37.34|37.04|37.34|37.04|37.34|37.04|37.34|37.04|0
1646771810000|2022-03-08 20:36:50|37.33|37.03|37.33|37.03|37.33|37.03|37.33|37.03|0
1646771820000|2022-03-08 20:37:00|37.34|37.04|37.34|37.04|37.34|37.04|37.34|37.04|0
1646771850000|2022-03-08 20:37:30|37.32|37.02|37.32|37.02|37.32|37.02|37.32|37.02|0
1646771920000|2022-03-08 20:38:40|37.31|37.01|37.3|37|37.31|37.01|37.3|37|0
1646771940000|2022-03-08 20:39:00|37.24|36.94|37.24|36.94|37.24|36.94|37.24|36.94|0
1646771970000|2022-03-08 20:39:30|||||||||1
1646772010000|2022-03-08 20:40:10|37.22|36.92|37.22|36.92|37.22|36.92|37.22|36.92|0
1646772020000|2022-03-08 20:40:20|37.2|36.9|37.2|36.9|37.2|36.9|37.2|36.9|0
1646772030000|2022-03-08 20:40:30|37.17|36.92|37.19|36.89|37.19|36.92|37.17|36.88|2
1646772050000|2022-03-08 20:40:50|37.2|36.9|37.2|36.9|37.2|36.9|37.2|36.9|2
1646772060000|2022-03-08 20:41:00|37.22|36.92|37.22|36.92|37.22|36.92|37.22|36.92|0
1646772070000|2022-03-08 20:41:10|37.23|36.93|37.23|36.93|37.23|36.93|37.23|36.93|0
1646772130000|2022-03-08 20:42:10|37.24|36.94|37.24|36.94|37.24|36.94|37.24|36.94|0
1646772150000|2022-03-08 20:42:30|37.17|36.92|37.19|36.89|37.19|36.92|37.17|36.87|2
1646772180000|2022-03-08 20:43:00|37.1|36.8|37.13|36.83|37.14|36.84|37.1|36.8|0
1646772190000|2022-03-08 20:43:10|37.14|36.84|37.12|36.82|37.14|36.84|37.12|36.82|0
1646772200000|2022-03-08 20:43:20|37.11|36.81|37.09|36.79|37.11|36.81|37.08|36.78|0
1646772210000|2022-03-08 20:43:30|37.08|36.78|37.09|36.79|37.09|36.79|37.08|36.78|0
1646772220000|2022-03-08 20:43:40|37.08|36.78|37.08|36.78|37.08|36.78|37.07|36.77|0
1646772230000|2022-03-08 20:43:50|37.09|36.79|37.09|36.79|37.09|36.79|37.08|36.78|0
1646772240000|2022-03-08 20:44:00|37.08|36.78|37.07|36.77|37.09|36.79|37.07|36.77|0
1646772260000|2022-03-08 20:44:20|37.06|36.76|37.06|36.76|37.06|36.76|37.06|36.76|0
1646772270000|2022-03-08 20:44:30|37.07|36.77|37.07|36.77|37.08|36.78|37.07|36.77|0
1646772280000|2022-03-08 20:44:40|37.08|36.78|37.08|36.78|37.08|36.78|37.07|36.77|0
1646772290000|2022-03-08 20:44:50|37.09|36.79|37.18|36.88|37.18|36.88|37.09|36.79|0
1646772300000|2022-03-08 20:45:00|37.13|36.83|37.12|36.82|37.14|36.84|37.12|36.82|0
1646772310000|2022-03-08 20:45:10|37.13|36.83|37.13|36.83|37.13|36.83|37.12|36.82|0
1646772320000|2022-03-08 20:45:20|37.12|36.82|37.13|36.83|37.13|36.83|37.12|36.82|0
1646772330000|2022-03-08 20:45:30|37.14|36.84|37.14|36.84|37.14|36.84|37.14|36.84|0
1646772340000|2022-03-08 20:45:40|37.13|36.83|37.13|36.83|37.14|36.84|37.13|36.83|0
1646772350000|2022-03-08 20:45:50|37.14|36.84|37.14|36.84|37.15|36.85|37.14|36.84|0
1646772360000|2022-03-08 20:46:00|37.13|36.83|37.14|36.84|37.14|36.84|37.13|36.83|0
1646772370000|2022-03-08 20:46:10|37.15|36.85|37.14|36.84|37.15|36.85|37.14|36.84|0
1646772380000|2022-03-08 20:46:20|37.15|36.85|37.14|36.84|37.15|36.85|37.14|36.84|0
1646772390000|2022-03-08 20:46:30|37.18|36.88|37.19|36.89|37.19|36.89|37.18|36.88|0
1646772400000|2022-03-08 20:46:40|37.2|36.9|37.25|36.95|37.26|36.96|37.2|36.9|0
1646772420000|2022-03-08 20:47:00|37.23|36.93|37.19|36.89|37.23|36.93|37.19|36.89|0
1646772440000|2022-03-08 20:47:20|37.23|36.93|37.23|36.93|37.23|36.93|37.23|36.93|1
1646772460000|2022-03-08 20:47:40|37.25|36.95|37.25|36.95|37.25|36.95|37.25|36.95|0
1646772470000|2022-03-08 20:47:50|37.26|36.96|37.26|36.96|37.26|36.96|37.26|36.96|0
1646772480000|2022-03-08 20:48:00|37.28|36.98|37.28|36.98|37.28|36.98|37.28|36.98|0
1646772500000|2022-03-08 20:48:20|37.3|37|37.3|37|37.3|37|37.3|37|0
1646772510000|2022-03-08 20:48:30|37.31|37.01|37.38|37.08|37.38|37.08|37.31|37.01|0
1646772520000|2022-03-08 20:48:40|37.37|37.07|37.37|37.07|37.37|37.07|37.37|37.07|0
1646772530000|2022-03-08 20:48:50|37.36|37.06|37.36|37.06|37.36|37.06|37.36|37.06|0
1646772540000|2022-03-08 20:49:00|37.35|37.05|37.33|37.03|37.36|37.06|37.33|37.03|0
1646772550000|2022-03-08 20:49:10|37.36|37.06|37.29|36.99|37.36|37.06|37.28|36.98|0
1646772560000|2022-03-08 20:49:20|37.31|37.01|37.32|37.02|37.32|37.02|37.31|37.01|0
1646772580000|2022-03-08 20:49:40|37.31|37.01|37.32|37.02|37.32|37.02|37.31|37.01|0
1646772590000|2022-03-08 20:49:50|37.31|37.01|37.31|37.01|37.32|37.02|37.31|37.01|0
1646772600000|2022-03-08 20:50:00|37.32|37.02|37.28|36.98|37.32|37.02|37.27|36.97|0
1646772610000|2022-03-08 20:50:10|37.27|36.97|37.29|36.99|37.3|37|37.27|36.97|0
1646772620000|2022-03-08 20:50:20|37.28|36.98|37.29|36.99|37.29|36.99|37.28|36.98|0
1646772630000|2022-03-08 20:50:30|37.28|36.98|37.29|36.99|37.29|36.99|37.28|36.98|0
1646772640000|2022-03-08 20:50:40|37.3|37|37.3|37|37.3|37|37.29|36.99|0
1646772650000|2022-03-08 20:50:50|37.29|36.99|37.29|36.99|37.29|36.99|37.28|36.98|0
1646772660000|2022-03-08 20:51:00|37.28|36.98|37.28|36.98|37.29|36.99|37.28|36.98|0
1646772670000|2022-03-08 20:51:10|37.27|36.97|37.26|36.96|37.27|36.97|37.26|36.96|0
1646772680000|2022-03-08 20:51:20|37.27|36.97|37.26|36.96|37.27|36.97|37.26|36.96|0
1646772690000|2022-03-08 20:51:30|37.25|36.95|37.13|36.83|37.25|36.95|37.13|36.83|0
1646772700000|2022-03-08 20:51:40|37.14|36.84|37.14|36.84|37.14|36.84|37.13|36.83|0
1646772710000|2022-03-08 20:51:50|37.13|36.83|37.14|36.84|37.14|36.84|37.13|36.83|0
1646772720000|2022-03-08 20:52:00|37.13|36.83|36.91|36.61|37.14|36.84|36.91|36.61|0
1646772730000|2022-03-08 20:52:10|37.01|36.71|37.01|36.71|37.01|36.71|37.01|36.71|0
1646772740000|2022-03-08 20:52:20|36.99|36.69|36.99|36.69|36.99|36.69|36.98|36.68|0
1646772750000|2022-03-08 20:52:30|36.98|36.68|36.99|36.69|36.99|36.69|36.98|36.68|0
1646772760000|2022-03-08 20:52:40|36.95|36.65|36.98|36.68|36.98|36.68|36.95|36.65|0
1646772770000|2022-03-08 20:52:50|36.83|36.58|36.94|36.64|36.94|36.64|36.83|36.56|1
1646772780000|2022-03-08 20:53:00|36.96|36.66|36.96|36.66|36.96|36.66|36.96|36.66|0
1646772790000|2022-03-08 20:53:10|36.97|36.67|36.97|36.67|36.97|36.67|36.97|36.67|0
1646772800000|2022-03-08 20:53:20|36.98|36.68|37|36.7|37|36.7|36.98|36.68|0
1646772810000|2022-03-08 20:53:30|37.01|36.71|37.01|36.71|37.03|36.73|37.01|36.71|0
1646772820000|2022-03-08 20:53:40|37.03|36.73|37.03|36.73|37.03|36.73|37.03|36.73|0
1646772840000|2022-03-08 20:54:00|36.99|36.69|36.99|36.69|36.99|36.69|36.99|36.69|0
1646772850000|2022-03-08 20:54:10|37.03|36.73|37.03|36.73|37.03|36.73|37.03|36.73|0
1646772900000|2022-03-08 20:55:00|37.04|36.74|37.04|36.74|37.04|36.74|37.04|36.74|0
1646772910000|2022-03-08 20:55:10|37.06|36.76|37.06|36.76|37.06|36.76|37.06|36.76|0
1646772920000|2022-03-08 20:55:20|37.03|36.73|37.03|36.73|37.03|36.73|37.02|36.72|0
1646772930000|2022-03-08 20:55:30|37.09|36.79|37.1|36.8|37.1|36.8|37.09|36.79|0
1646772940000|2022-03-08 20:55:40|37.11|36.81|37.15|36.85|37.15|36.85|37.11|36.81|0
1646772950000|2022-03-08 20:55:50|37.21|36.91|37.21|36.91|37.21|36.91|37.21|36.91|0
1646772960000|2022-03-08 20:56:00|37.24|36.94|37.24|36.94|37.24|36.94|37.24|36.94|0
1646772970000|2022-03-08 20:56:10|37.25|36.95|37.25|36.95|37.25|36.95|37.25|36.95|0
1646773020000|2022-03-08 20:57:00|37.19|36.89|37.19|36.89|37.19|36.89|37.19|36.89|0
1646773040000|2022-03-08 20:57:20|37.36|37.06|37.36|37.06|37.36|37.06|37.36|37.06|0
1646773050000|2022-03-08 20:57:30|37.39|37.09|37.39|37.09|37.39|37.09|37.39|37.09|0
1646773060000|2022-03-08 20:57:40|37.4|37.1|37.38|37.08|37.4|37.1|37.38|37.08|0
1646773070000|2022-03-08 20:57:50|37.37|37.07|37.37|37.07|37.37|37.07|37.37|37.07|1
1646773100000|2022-03-08 20:58:20|37.38|37.08|37.38|37.08|37.38|37.08|37.38|37.08|0
1646773120000|2022-03-08 20:58:40|37.4|37.1|37.4|37.1|37.4|37.1|37.4|37.1|0
1646773140000|2022-03-08 20:59:00|||||||||1
1646773160000|2022-03-08 20:59:20|37.39|37.09|37.37|37.07|37.39|37.09|37.37|37.07|0
1646773170000|2022-03-08 20:59:30|37.3|37|37.32|37.02|37.32|37.02|37.3|37|0
1646773180000|2022-03-08 20:59:40|37.34|37.04|37.32|37.02|37.34|37.04|37.32|37.02|1
1646784900000|2022-03-09 00:15:00|37.16|36.86|37.16|36.86|37.16|36.86|37.16|36.86|0
1646784960000|2022-03-09 00:16:00|37.17|36.87|37.17|36.87|37.17|36.87|37.15|36.85|0
1646784980000|2022-03-09 00:16:20|37.14|36.84|37.14|36.84|37.14|36.84|37.14|36.84|0
1646785020000|2022-03-09 00:17:00|37.12|36.82|37.14|36.84|37.14|36.84|37.12|36.82|0
1646785040000|2022-03-09 00:17:20|37.12|36.82|37.12|36.82|37.12|36.82|37.12|36.82|0
1646785060000|2022-03-09 00:17:40|37.14|36.84|37.14|36.84|37.14|36.84|37.14|36.84|0
1646785080000|2022-03-09 00:18:00|37.12|36.82|37.14|36.84|37.14|36.84|37.12|36.82|0
1646785090000|2022-03-09 00:18:10|37.15|36.85|37.14|36.84|37.17|36.87|37.14|36.84|0
1646785100000|2022-03-09 00:18:20|37.15|36.85|37.14|36.84|37.17|36.87|37.14|36.84|0
1646785120000|2022-03-09 00:18:40|37.15|36.85|37.17|36.87|37.17|36.87|37.15|36.85|0
1646785140000|2022-03-09 00:19:00|37.16|36.86|37.14|36.84|37.16|36.86|37.14|36.84|0
1646785150000|2022-03-09 00:19:10|37.17|36.87|37.17|36.87|37.17|36.87|37.17|36.87|0
1646785200000|2022-03-09 00:20:00|37.27|36.97|37.27|36.97|37.27|36.97|37.27|36.97|0
1646785300000|2022-03-09 00:21:40|37.23|36.93|37.23|36.93|37.23|36.93|37.23|36.93|0
1646785320000|2022-03-09 00:22:00|37.27|36.97|37.27|36.97|37.27|36.97|37.27|36.97|0
1646785380000|2022-03-09 00:23:00|37.25|36.95|37.25|36.95|37.25|36.95|37.25|36.95|0
1646785400000|2022-03-09 00:23:20|37.23|36.93|37.23|36.93|37.23|36.93|37.23|36.93|0
1646785410000|2022-03-09 00:23:30|37.25|36.95|37.25|36.95|37.25|36.95|37.25|36.95|0
1646785420000|2022-03-09 00:23:40|37.24|36.94|37.24|36.94|37.24|36.94|37.24|36.94|0
1646785510000|2022-03-09 00:25:10|37.2|36.9|37.22|36.92|37.22|36.92|37.2|36.9|0
1646785590000|2022-03-09 00:26:30|37.21|36.91|37.21|36.91|37.21|36.91|37.21|36.91|0
1646785650000|2022-03-09 00:27:30|37.19|36.89|37.19|36.89|37.19|36.89|37.19|36.89|0
1646785780000|2022-03-09 00:29:40|37.17|36.87|37.17|36.87|37.17|36.87|37.17|36.87|0
1646785820000|2022-03-09 00:30:20|37.21|36.91|37.21|36.91|37.21|36.91|37.21|36.91|0
1646785870000|2022-03-09 00:31:10|37.23|36.93|37.23|36.93|37.23|36.93|37.23|36.93|0
1646785960000|2022-03-09 00:32:40|37.19|36.89|37.23|36.93|37.23|36.93|37.19|36.89|0
1646786060000|2022-03-09 00:34:20|37.21|36.91|37.22|36.92|37.22|36.92|37.21|36.91|0
1646786070000|2022-03-09 00:34:30|37.26|36.96|37.26|36.96|37.26|36.96|37.26|36.96|0
1646786160000|2022-03-09 00:36:00|37.25|36.95|37.19|36.89|37.25|36.95|37.19|36.89|0
1646786170000|2022-03-09 00:36:10|37.23|36.93|37.23|36.93|37.23|36.93|37.23|36.93|0
1646786200000|2022-03-09 00:36:40|37.12|36.82|37.11|36.81|37.12|36.82|37.1|36.8|0
1646786220000|2022-03-09 00:37:00|37.14|36.84|37.14|36.84|37.14|36.84|37.02|36.72|0
1646786280000|2022-03-09 00:38:00|37.16|36.86|37.16|36.86|37.16|36.86|37.16|36.86|0
1646786330000|2022-03-09 00:38:50|37.14|36.84|37.19|36.89|37.19|36.89|37.14|36.84|0
1646786420000|2022-03-09 00:40:20|37.16|36.86|37.16|36.86|37.16|36.86|37.16|36.86|0
1646786520000|2022-03-09 00:42:00|37.12|36.82|37.19|36.89|37.19|36.89|37.12|36.82|0
1646786620000|2022-03-09 00:43:40|37.12|36.82|37.12|36.82|37.12|36.82|37.12|36.82|0
1646786640000|2022-03-09 00:44:00|37.16|36.86|37.16|36.86|37.16|36.86|37.16|36.86|0
1646786720000|2022-03-09 00:45:20|37.12|36.82|37.12|36.82|37.12|36.82|37.12|36.82|0
1646786730000|2022-03-09 00:45:30|37.16|36.86|37.16|36.86|37.16|36.86|37.16|36.86|0
1646786830000|2022-03-09 00:47:10|37.12|36.82|37.16|36.86|37.16|36.86|37.12|36.82|0
1646786930000|2022-03-09 00:48:50|37.12|36.82|37.16|36.86|37.16|36.86|37.12|36.82|0
1646786980000|2022-03-09 00:49:40|37.14|36.84|37.14|36.84|37.14|36.84|37.14|36.84|0
1646787110000|2022-03-09 00:51:50|37.16|36.86|37.16|36.86|37.16|36.86|37.16|36.86|0
1646787210000|2022-03-09 00:53:30|37.12|36.82|37.12|36.82|37.12|36.82|37.12|36.82|0
1646787220000|2022-03-09 00:53:40|37.14|36.84|37.14|36.84|37.14|36.84|37.14|36.84|0
1646787420000|2022-03-09 00:57:00|37.12|36.82|37.16|36.86|37.16|36.86|37.12|36.82|0
1646787520000|2022-03-09 00:58:40|37.12|36.82|37.12|36.82|37.12|36.82|37.12|36.82|0
1646787540000|2022-03-09 00:59:00|37.14|36.84|37.14|36.84|37.14|36.84|37.14|36.84|0
1646787610000|2022-03-09 01:00:10|37.04|36.74|37.04|36.74|37.04|36.74|37.04|36.74|0
1646787630000|2022-03-09 01:00:30|37.08|36.78|37.08|36.78|37.08|36.78|37.08|36.78|0
1646787660000|2022-03-09 01:01:00|37.04|36.74|37.04|36.74|37.04|36.74|37.04|36.74|0
1646787700000|2022-03-09 01:01:40|37.08|36.78|37.08|36.78|37.08|36.78|37.08|36.78|0
1646787720000|2022-03-09 01:02:00|37.04|36.74|37.04|36.74|37.04|36.74|37.04|36.74|0
1646787750000|2022-03-09 01:02:30|37.08|36.78|37.08|36.78|37.08|36.78|37.08|36.78|0
1646787760000|2022-03-09 01:02:40|37.12|36.82|37.12|36.82|37.12|36.82|37.12|36.82|0
1646788230000|2022-03-09 01:10:30|37.08|36.78|37.08|36.78|37.08|36.78|37.08|36.78|0
1646788240000|2022-03-09 01:10:40|37.12|36.82|37.12|36.82|37.12|36.82|37.12|36.82|0
1646788300000|2022-03-09 01:11:40|37.08|36.78|37.08|36.78|37.08|36.78|37.08|36.78|0
1646788410000|2022-03-09 01:13:30|37.04|36.74|37.04|36.74|37.04|36.74|37.04|36.74|0
1646788500000|2022-03-09 01:15:00|37.08|36.78|37.08|36.78|37.08|36.78|37.08|36.78|0
1646788570000|2022-03-09 01:16:10|37.12|36.82|37.12|36.82|37.12|36.82|37.12|36.82|0
1646789490000|2022-03-09 01:31:30|37.1|36.8|37.1|36.8|37.1|36.8|37.1|36.8|0
1646789500000|2022-03-09 01:31:40|37.06|36.76|37.06|36.76|37.06|36.76|37.06|36.76|0
1646789530000|2022-03-09 01:32:10|37.04|36.74|37.04|36.74|37.04|36.74|37.04|36.74|0
1646789550000|2022-03-09 01:32:30|37.02|36.72|37.02|36.72|37.02|36.72|37.02|36.72|0
1646789850000|2022-03-09 01:37:30|36.9|36.6|36.9|36.6|36.9|36.6|36.9|36.6|0
1646789860000|2022-03-09 01:37:40|36.96|36.66|36.96|36.66|36.96|36.66|36.96|36.66|0
1646789880000|2022-03-09 01:38:00|36.86|36.56|36.86|36.56|36.86|36.56|36.86|36.56|0
1646790040000|2022-03-09 01:40:40|36.84|36.54|36.84|36.54|36.84|36.54|36.84|36.54|0
1646790060000|2022-03-09 01:41:00|36.88|36.58|36.88|36.58|36.88|36.58|36.88|36.58|0
1646790160000|2022-03-09 01:42:40|36.84|36.54|36.84|36.54|36.84|36.54|36.84|36.54|0
1646790180000|2022-03-09 01:43:00|36.86|36.56|36.86|36.56|36.86|36.56|36.86|36.56|0
1646790190000|2022-03-09 01:43:10|36.88|36.58|36.88|36.58|36.88|36.58|36.88|36.58|0
1646790280000|2022-03-09 01:44:40|36.82|36.52|36.82|36.52|36.82|36.52|36.82|36.52|0
1646790300000|2022-03-09 01:45:00|36.84|36.54|36.84|36.54|36.84|36.54|36.84|36.54|0
1646790390000|2022-03-09 01:46:30|36.92|36.62|36.92|36.62|36.92|36.62|36.92|36.62|0
1646790400000|2022-03-09 01:46:40|36.84|36.54|36.84|36.54|36.84|36.54|36.84|36.54|0
1646790580000|2022-03-09 01:49:40|36.82|36.52|36.82|36.52|36.82|36.52|36.82|36.52|0
1646790600000|2022-03-09 01:50:00|36.84|36.54|36.84|36.54|36.84|36.54|36.84|36.54|0
1646790660000|2022-03-09 01:51:00|36.86|36.56|36.86|36.56|36.86|36.56|36.86|36.56|0
1646790670000|2022-03-09 01:51:10|36.84|36.54|36.84|36.54|36.84|36.54|36.84|36.54|0
1646790690000|2022-03-09 01:51:30|36.86|36.56|36.86|36.56|36.86|36.56|36.86|36.56|0
1646790700000|2022-03-09 01:51:40|36.84|36.54|36.84|36.54|36.84|36.54|36.84|36.54|0
1646790720000|2022-03-09 01:52:00|36.86|36.56|36.86|36.56|36.86|36.56|36.86|36.56|0
1646790750000|2022-03-09 01:52:30|36.84|36.54|36.84|36.54|36.84|36.54|36.84|36.54|0
1646790760000|2022-03-09 01:52:40|36.88|36.58|36.88|36.58|36.88|36.58|36.88|36.58|0
1646790780000|2022-03-09 01:53:00|36.9|36.6|36.9|36.6|36.9|36.6|36.9|36.6|0
1646791020000|2022-03-09 01:57:00|36.86|36.56|36.86|36.56|36.86|36.56|36.86|36.56|0
1646791030000|2022-03-09 01:57:10|36.9|36.6|36.9|36.6|36.9|36.6|36.9|36.6|0
1646791260000|2022-03-09 02:01:00|36.86|36.56|36.86|36.56|36.86|36.56|36.86|36.56|0
1646791440000|2022-03-09 02:04:00|36.88|36.58|36.88|36.58|36.88|36.58|36.88|36.58|0
1646791470000|2022-03-09 02:04:30|36.9|36.6|36.9|36.6|36.9|36.6|36.9|36.6|0
1646791620000|2022-03-09 02:07:00|36.94|36.64|36.94|36.64|36.94|36.64|36.94|36.64|0
1646791630000|2022-03-09 02:07:10|36.9|36.6|36.9|36.6|36.9|36.6|36.9|36.6|0
1646791780000|2022-03-09 02:09:40|36.88|36.58|36.88|36.58|36.88|36.58|36.88|36.58|0
1646792160000|2022-03-09 02:16:00|36.9|36.6|36.9|36.6|36.9|36.6|36.9|36.6|0
1646792190000|2022-03-09 02:16:30|36.92|36.62|36.92|36.62|36.92|36.62|36.92|36.62|0
1646792290000|2022-03-09 02:18:10|36.94|36.64|36.94|36.64|36.94|36.64|36.94|36.64|0
1646792470000|2022-03-09 02:21:10|36.9|36.6|36.9|36.6|36.9|36.6|36.9|36.6|0
1646792730000|2022-03-09 02:25:30|36.94|36.64|36.94|36.64|36.94|36.64|36.94|36.64|0
1646793060000|2022-03-09 02:31:00|36.9|36.6|36.9|36.6|36.9|36.6|36.9|36.6|0
1646793150000|2022-03-09 02:32:30|36.92|36.62|36.92|36.62|36.92|36.62|36.92|36.62|0
1646793580000|2022-03-09 02:39:40|36.96|36.66|36.96|36.66|36.96|36.66|36.96|36.66|0
1646793600000|2022-03-09 02:40:00|37.04|36.74|37.04|36.74|37.04|36.74|37.04|36.74|0
1646793610000|2022-03-09 02:40:10|37|36.7|37|36.7|37|36.7|37|36.7|0
1646793630000|2022-03-09 02:40:30|36.96|36.66|36.96|36.66|36.96|36.66|36.96|36.66|0
1646794240000|2022-03-09 02:50:40|37.04|36.74|37.04|36.74|37.04|36.74|37.04|36.74|0
1646794600000|2022-03-09 02:56:40|37.1|36.8|37.1|36.8|37.1|36.8|37.1|36.8|0
1646794710000|2022-03-09 02:58:30|37.06|36.76|37.06|36.76|37.06|36.76|37.06|36.76|0
1646794720000|2022-03-09 02:58:40|37.1|36.8|37.1|36.8|37.1|36.8|37.1|36.8|0
1646794810000|2022-03-09 03:00:10|37.06|36.76|37.06|36.76|37.06|36.76|37.06|36.76|0
1646794830000|2022-03-09 03:00:30|37.1|36.8|37.1|36.8|37.1|36.8|37.1|36.8|0
1646794910000|2022-03-09 03:01:50|37.06|36.76|37.1|36.8|37.1|36.8|37.06|36.76|0
1646794950000|2022-03-09 03:02:30|37.11|36.81|37.17|36.87|37.17|36.87|37.11|36.81|0
1646794960000|2022-03-09 03:02:40|37.15|36.85|37.15|36.85|37.15|36.85|37.15|36.85|0
1646795060000|2022-03-09 03:04:20|37.12|36.82|37.18|36.88|37.18|36.88|37.12|36.82|0
1646795160000|2022-03-09 03:06:00|37.09|36.79|37.14|36.84|37.14|36.84|37.09|36.79|0
1646795170000|2022-03-09 03:06:10|37.18|36.88|37.18|36.88|37.18|36.88|37.18|36.88|0
1646795260000|2022-03-09 03:07:40|37.17|36.87|37.18|36.88|37.18|36.88|37.13|36.83|0
1646795410000|2022-03-09 03:10:10|37.09|36.79|37.16|36.86|37.18|36.88|37.09|36.79|0
1646795470000|2022-03-09 03:11:10|37.21|36.91|37.18|36.88|37.21|36.91|37.18|36.88|0
1646795570000|2022-03-09 03:12:50|37.1|36.8|37.14|36.84|37.14|36.84|37.09|36.79|0
1646795580000|2022-03-09 03:13:00|37.18|36.88|37.18|36.88|37.18|36.88|37.18|36.88|0
1646795670000|2022-03-09 03:14:30|37.09|36.79|37.09|36.79|37.09|36.79|37.09|36.79|0
1646795680000|2022-03-09 03:14:40|37.14|36.84|37.18|36.88|37.18|36.88|37.14|36.84|0
1646795780000|2022-03-09 03:16:20|37.09|36.79|37.14|36.84|37.14|36.84|37.09|36.79|0
1646795790000|2022-03-09 03:16:30|37.18|36.88|37.18|36.88|37.18|36.88|37.18|36.88|0
1646795830000|2022-03-09 03:17:10|37.21|36.91|37.2|36.9|37.25|36.95|37.2|36.9|0
1646795940000|2022-03-09 03:19:00|37.11|36.81|37.23|36.93|37.23|36.93|37.11|36.81|0
1646796000000|2022-03-09 03:20:00|37.21|36.91|37.23|36.93|37.23|36.93|37.15|36.85|0
1646796030000|2022-03-09 03:20:30|37.2|36.9|37.2|36.9|37.2|36.9|37.2|36.9|0
1646796080000|2022-03-09 03:21:20|37.18|36.88|37.18|36.88|37.18|36.88|37.18|36.88|0
1646796090000|2022-03-09 03:21:30|37.2|36.9|37.18|36.88|37.2|36.9|37.18|36.88|0
1646796110000|2022-03-09 03:21:50|37.2|36.9|37.2|36.9|37.2|36.9|37.2|36.9|0
1646796130000|2022-03-09 03:22:10|37.18|36.88|37.18|36.88|37.18|36.88|37.18|36.88|0
1646796150000|2022-03-09 03:22:30|37.2|36.9|37.2|36.9|37.2|36.9|37.2|36.9|0
1646796160000|2022-03-09 03:22:40|37.18|36.88|37.18|36.88|37.18|36.88|37.18|36.88|0
1646796170000|2022-03-09 03:22:50|37.2|36.9|37.2|36.9|37.2|36.9|37.2|36.9|0
1646796180000|2022-03-09 03:23:00|37.18|36.88|37.18|36.88|37.18|36.88|37.18|36.88|0
1646796250000|2022-03-09 03:24:10|37.2|36.9|37.2|36.9|37.2|36.9|37.2|36.9|0
1646796260000|2022-03-09 03:24:20|37.18|36.88|37.18|36.88|37.18|36.88|37.18|36.88|0
1646796280000|2022-03-09 03:24:40|37.2|36.9|37.2|36.9|37.2|36.9|37.2|36.9|0
1646796390000|2022-03-09 03:26:30|37.11|36.81|37.18|36.88|37.2|36.9|37.11|36.81|0
1646796400000|2022-03-09 03:26:40|37.2|36.9|37.2|36.9|37.2|36.9|37.2|36.9|0
1646796500000|2022-03-09 03:28:20|37.11|36.81|37.16|36.86|37.16|36.86|37.11|36.81|0
1646796510000|2022-03-09 03:28:30|37.2|36.9|37.2|36.9|37.2|36.9|37.2|36.9|0
1646796600000|2022-03-09 03:30:00|37.11|36.81|37.16|36.86|37.16|36.86|37.11|36.81|0
1646796610000|2022-03-09 03:30:10|37.2|36.9|37.2|36.9|37.2|36.9|37.2|36.9|0
1646796640000|2022-03-09 03:30:40|37.18|36.88|37.18|36.88|37.18|36.88|37.18|36.88|0
1646796650000|2022-03-09 03:30:50|37.17|36.87|37.15|36.85|37.17|36.87|37.15|36.85|0
1646796750000|2022-03-09 03:32:30|37.11|36.81|37.18|36.88|37.18|36.88|37.11|36.81|0
1646796760000|2022-03-09 03:32:40|37.2|36.9|37.2|36.9|37.2|36.9|37.2|36.9|0
1646796820000|2022-03-09 03:33:40|37.18|36.88|37.18|36.88|37.18|36.88|37.18|36.88|0
1646796900000|2022-03-09 03:35:00|37.15|36.85|37.15|36.85|37.15|36.85|37.15|36.85|0
1646797010000|2022-03-09 03:36:50|37.11|36.81|37.11|36.81|37.11|36.81|37.11|36.81|0
1646797020000|2022-03-09 03:37:00|37.15|36.85|37.15|36.85|37.15|36.85|37.15|36.85|0
1646797150000|2022-03-09 03:39:10|37.11|36.81|37.15|36.85|37.15|36.85|37.11|36.81|0
1646797180000|2022-03-09 03:39:40|37.13|36.83|37.13|36.83|37.13|36.83|37.13|36.83|0
1646797240000|2022-03-09 03:40:40|37.18|36.88|37.18|36.88|37.18|36.88|37.18|36.88|0
1646797270000|2022-03-09 03:41:10|37.17|36.87|37.13|36.83|37.17|36.87|37.13|36.83|0
1646797380000|2022-03-09 03:43:00|37.09|36.79|37.13|36.83|37.13|36.83|37.09|36.79|0
1646797450000|2022-03-09 03:44:10|37.18|36.88|37.18|36.88|37.18|36.88|37.18|36.88|0
1646797480000|2022-03-09 03:44:40|37.15|36.85|37.15|36.85|37.15|36.85|37.15|36.85|0
1646797540000|2022-03-09 03:45:40|37.13|36.83|37.13|36.83|37.13|36.83|37.13|36.83|0
1646797640000|2022-03-09 03:47:20|37.11|36.81|37.15|36.85|37.15|36.85|37.11|36.81|0
1646797740000|2022-03-09 03:49:00|37.11|36.81|37.15|36.85|37.15|36.85|37.11|36.81|0
1646797850000|2022-03-09 03:50:50|37.11|36.81|37.11|36.81|37.11|36.81|37.11|36.81|0
1646797860000|2022-03-09 03:51:00|37.15|36.85|37.15|36.85|37.15|36.85|37.15|36.85|0
1646797960000|2022-03-09 03:52:40|37.11|36.81|37.15|36.85|37.15|36.85|37.11|36.81|0
1646798060000|2022-03-09 03:54:20|37.11|36.81|37.15|36.85|37.15|36.85|37.11|36.81|0
1646798160000|2022-03-09 03:56:00|37.11|36.81|37.15|36.85|37.15|36.85|37.11|36.81|0
1646798250000|2022-03-09 03:57:30|37.16|36.86|37.22|36.92|37.22|36.92|37.16|36.86|0
1646798290000|2022-03-09 03:58:10|37.25|36.95|37.25|36.95|37.25|36.95|37.25|36.95|0
1646798300000|2022-03-09 03:58:20|37.22|36.92|37.22|36.92|37.22|36.92|37.22|36.92|0
1646798350000|2022-03-09 03:59:10|37.2|36.9|37.2|36.9|37.2|36.9|37.2|36.9|0
1646798390000|2022-03-09 03:59:50|37.18|36.88|37.15|36.85|37.18|36.88|37.15|36.85|0
1646798490000|2022-03-09 04:01:30|37.13|36.83|37.13|36.83|37.13|36.83|37.13|36.83|0
1646798500000|2022-03-09 04:01:40|37.11|36.81|37.13|36.83|37.13|36.83|37.11|36.81|0
1646798520000|2022-03-09 04:02:00|37.05|36.75|37.05|36.75|37.05|36.75|37.05|36.75|0
1646798550000|2022-03-09 04:02:30|37.04|36.74|37.04|36.74|37.04|36.74|37.04|36.74|0
1646799240000|2022-03-09 04:14:00|37|36.7|37|36.7|37|36.7|37|36.7|0
1646799340000|2022-03-09 04:15:40|36.96|36.66|36.96|36.66|36.96|36.66|36.96|36.66|0
1646800150000|2022-03-09 04:29:10|36.92|36.62|36.92|36.62|36.92|36.62|36.92|36.62|0
1646800270000|2022-03-09 04:31:10|36.94|36.64|36.94|36.64|36.94|36.64|36.94|36.64|0
1646800290000|2022-03-09 04:31:30|36.92|36.62|36.92|36.62|36.92|36.62|36.92|36.62|0
1646800320000|2022-03-09 04:32:00|36.94|36.64|36.94|36.64|36.94|36.64|36.94|36.64|0
1646800530000|2022-03-09 04:35:30|36.96|36.66|36.96|36.66|36.96|36.66|36.96|36.66|0
1646800540000|2022-03-09 04:35:40|36.94|36.64|36.94|36.64|36.94|36.64|36.94|36.64|0
1646800650000|2022-03-09 04:37:30|36.92|36.62|36.92|36.62|36.92|36.62|36.92|36.62|0
1646800660000|2022-03-09 04:37:40|36.94|36.64|36.94|36.64|36.94|36.64|36.94|36.64|0
1646800700000|2022-03-09 04:38:20|36.92|36.62|36.91|36.61|36.92|36.62|36.91|36.61|0
1646800710000|2022-03-09 04:38:30|36.87|36.57|36.87|36.57|36.87|36.57|36.87|36.57|0
1646800760000|2022-03-09 04:39:20|36.96|36.66|36.87|36.57|36.96|36.66|36.87|36.57|0
1646800820000|2022-03-09 04:40:20|36.94|36.64|36.94|36.64|36.94|36.64|36.94|36.64|0
1646800830000|2022-03-09 04:40:30|36.89|36.59|36.89|36.59|36.89|36.59|36.89|36.59|0
1646800840000|2022-03-09 04:40:40|36.87|36.57|36.87|36.57|36.87|36.57|36.87|36.57|0
1646800890000|2022-03-09 04:41:30|36.94|36.64|36.87|36.57|36.94|36.64|36.87|36.57|0
1646800950000|2022-03-09 04:42:30|36.94|36.64|36.89|36.59|36.94|36.64|36.89|36.59|0
1646800960000|2022-03-09 04:42:40|36.87|36.57|36.87|36.57|36.87|36.57|36.87|36.57|0
1646801000000|2022-03-09 04:43:20|36.9|36.6|36.9|36.6|36.9|36.6|36.9|36.6|0
1646801100000|2022-03-09 04:45:00|36.94|36.64|36.92|36.62|36.94|36.64|36.92|36.62|0
1646801110000|2022-03-09 04:45:10|36.9|36.6|36.9|36.6|36.9|36.6|36.9|36.6|0
1646801200000|2022-03-09 04:46:40|36.94|36.64|36.9|36.6|36.94|36.64|36.9|36.6|0
1646801310000|2022-03-09 04:48:30|36.94|36.64|36.9|36.6|36.94|36.64|36.9|36.6|0
1646801320000|2022-03-09 04:48:40|36.87|36.57|36.87|36.57|36.87|36.57|36.87|36.57|0
1646801330000|2022-03-09 04:48:50|36.88|36.58|36.9|36.6|36.9|36.6|36.88|36.58|0
1646801430000|2022-03-09 04:50:30|36.94|36.64|36.87|36.57|36.94|36.64|36.87|36.57|0
1646801490000|2022-03-09 04:51:30|36.94|36.64|36.89|36.59|36.94|36.64|36.89|36.59|0
1646801500000|2022-03-09 04:51:40|36.87|36.57|36.87|36.57|36.87|36.57|36.87|36.57|0
1646801510000|2022-03-09 04:51:50|36.88|36.58|36.9|36.6|36.9|36.6|36.88|36.58|0
1646801720000|2022-03-09 04:55:20|36.94|36.64|36.89|36.59|36.94|36.64|36.89|36.59|0
1646801730000|2022-03-09 04:55:30|36.87|36.57|36.87|36.57|36.87|36.57|36.87|36.57|0
1646801780000|2022-03-09 04:56:20|36.94|36.64|36.87|36.57|36.94|36.64|36.87|36.57|0
1646801840000|2022-03-09 04:57:20|36.94|36.64|36.87|36.57|36.94|36.64|36.87|36.57|0
1646801880000|2022-03-09 04:58:00|36.89|36.59|36.89|36.59|36.89|36.59|36.89|36.59|0
1646801980000|2022-03-09 04:59:40|36.94|36.64|36.89|36.59|36.94|36.64|36.89|36.59|0
1646802090000|2022-03-09 05:01:30|36.92|36.62|36.92|36.62|36.92|36.62|36.92|36.62|0
1646802100000|2022-03-09 05:01:40|36.94|36.64|36.94|36.64|36.94|36.64|36.94|36.64|0
1646802210000|2022-03-09 05:03:30|36.91|36.61|36.91|36.61|36.91|36.61|36.91|36.61|0
1646802520000|2022-03-09 05:08:40|36.93|36.63|36.93|36.63|36.93|36.63|36.93|36.63|0
1646802810000|2022-03-09 05:13:30|36.91|36.61|36.91|36.61|36.91|36.61|36.91|36.61|0
1646802870000|2022-03-09 05:14:30|36.93|36.63|36.93|36.63|36.93|36.63|36.93|36.63|0
1646802970000|2022-03-09 05:16:10|36.95|36.65|36.95|36.65|36.95|36.65|36.95|36.65|0
1646803440000|2022-03-09 05:24:00|36.97|36.67|36.97|36.67|36.97|36.67|36.97|36.67|0
1646803500000|2022-03-09 05:25:00|37.01|36.71|37.02|36.72|37.02|36.72|37.01|36.71|0
1646803570000|2022-03-09 05:26:10|37|36.7|37|36.7|37|36.7|37|36.7|0
1646803610000|2022-03-09 05:26:50|||||||||1
1646803620000|2022-03-09 05:27:00|36.99|36.69|36.99|36.69|36.99|36.69|36.99|36.69|1
1646803680000|2022-03-09 05:28:00|36.95|36.65|36.95|36.65|36.95|36.65|36.95|36.65|0
1646803690000|2022-03-09 05:28:10|36.91|36.61|36.91|36.61|36.91|36.61|36.91|36.61|0
1646803710000|2022-03-09 05:28:30|36.95|36.65|36.95|36.65|36.95|36.65|36.95|36.65|0
1646804030000|2022-03-09 05:33:50|36.91|36.61|36.91|36.61|36.91|36.61|36.91|36.61|0
1646804130000|2022-03-09 05:35:30|36.95|36.65|36.95|36.65|36.95|36.65|36.95|36.65|0
1646804190000|2022-03-09 05:36:30|36.97|36.67|36.97|36.67|36.97|36.67|36.97|36.67|0
1646804340000|2022-03-09 05:39:00|36.99|36.69|36.99|36.69|36.99|36.69|36.99|36.69|0
1646804350000|2022-03-09 05:39:10|37.03|36.73|37.03|36.73|37.03|36.73|37.03|36.73|0
1646804380000|2022-03-09 05:39:40|37.07|36.77|37.07|36.77|37.07|36.77|37.07|36.77|0
1646804430000|2022-03-09 05:40:30|37.08|36.78|37.08|36.78|37.08|36.78|37.08|36.78|0
1646804860000|2022-03-09 05:47:40|37.12|36.82|37.12|36.82|37.12|36.82|37.12|36.82|0
1646804970000|2022-03-09 05:49:30|37.14|36.84|37.14|36.84|37.14|36.84|37.14|36.84|0
1646805070000|2022-03-09 05:51:10|37.12|36.82|37.12|36.82|37.12|36.82|37.12|36.82|0
1646805190000|2022-03-09 05:53:10|37.17|36.87|37.17|36.87|37.17|36.87|37.17|36.87|0
1646805250000|2022-03-09 05:54:10|37.12|36.82|37.12|36.82|37.12|36.82|37.12|36.82|0
1646805420000|2022-03-09 05:57:00|37.08|36.78|37.08|36.78|37.08|36.78|37.08|36.78|0
1646805610000|2022-03-09 06:00:10|37.04|36.74|37.04|36.74|37.04|36.74|37.04|36.74|0
1646805750000|2022-03-09 06:02:30|37.03|36.73|37.03|36.73|37.03|36.73|37.03|36.73|0
1646805770000|2022-03-09 06:02:50|36.99|36.91|37.03|36.73|37.1|36.91|36.99|36.73|3
1646805790000|2022-03-09 06:03:10|36.99|36.69|36.99|36.69|36.99|36.69|36.99|36.69|0
1646805960000|2022-03-09 06:06:00|36.96|36.66|36.96|36.66|36.96|36.66|36.96|36.66|0
1646806180000|2022-03-09 06:09:40|36.92|36.62|36.92|36.62|36.92|36.62|36.92|36.62|0
1646806230000|2022-03-09 06:10:30|36.88|36.58|36.88|36.58|36.88|36.58|36.88|36.58|0
1646806270000|2022-03-09 06:11:10|36.87|36.57|36.85|36.55|36.87|36.57|36.85|36.55|0
1646806280000|2022-03-09 06:11:20|36.88|36.58|36.88|36.58|36.88|36.58|36.88|36.58|0
1646806410000|2022-03-09 06:13:30|36.92|36.62|36.92|36.62|36.92|36.62|36.92|36.62|0
1646806540000|2022-03-09 06:15:40|36.88|36.58|36.88|36.58|36.88|36.58|36.88|36.58|0
1646806750000|2022-03-09 06:19:10|36.87|36.57|36.85|36.55|36.87|36.57|36.85|36.55|0
1646806770000|2022-03-09 06:19:30|36.88|36.58|36.88|36.58|36.88|36.58|36.88|36.58|0
1646806800000|2022-03-09 06:20:00|36.87|36.57|36.85|36.55|36.87|36.57|36.85|36.55|0
1646806810000|2022-03-09 06:20:10|36.88|36.58|36.88|36.58|36.88|36.58|36.88|36.58|0
1646806840000|2022-03-09 06:20:40|36.85|36.55|36.85|36.55|36.85|36.55|36.85|36.55|0
1646806910000|2022-03-09 06:21:50|36.88|36.58|36.88|36.58|36.88|36.58|36.88|36.58|0
1646807020000|2022-03-09 06:23:40|36.87|36.57|36.87|36.57|36.87|36.57|36.87|36.57|0
1646807140000|2022-03-09 06:25:40|36.9|36.6|36.9|36.6|36.9|36.6|36.9|36.6|0
1646807200000|2022-03-09 06:26:40|36.94|36.64|36.94|36.64|36.94|36.64|36.94|36.64|0
1646807290000|2022-03-09 06:28:10|36.9|36.6|36.9|36.6|36.9|36.6|36.9|36.6|0
1646807350000|2022-03-09 06:29:10|36.89|36.59|36.89|36.59|36.89|36.59|36.89|36.59|0
1646807590000|2022-03-09 06:33:10|36.83|36.53|36.89|36.59|36.89|36.59|36.83|36.53|0
1646807610000|2022-03-09 06:33:30|36.87|36.57|36.87|36.57|36.87|36.57|36.87|36.57|0
1646807620000|2022-03-09 06:33:40|36.89|36.59|36.89|36.59|36.89|36.59|36.89|36.59|0
1646807650000|2022-03-09 06:34:10|36.87|36.57|36.87|36.57|36.87|36.57|36.87|36.57|0
1646807710000|2022-03-09 06:35:10|36.83|36.53|36.83|36.53|36.83|36.53|36.83|36.53|0
1646807800000|2022-03-09 06:36:40|36.85|36.55|36.85|36.55|36.85|36.55|36.85|36.55|0
1646807810000|2022-03-09 06:36:50|36.83|36.53|36.83|36.53|36.83|36.53|36.83|36.53|0
1646807820000|2022-03-09 06:37:00|36.85|36.55|36.83|36.53|36.85|36.55|36.83|36.53|0
1646807830000|2022-03-09 06:37:10|36.85|36.55|36.83|36.53|36.85|36.55|36.83|36.53|0
1646807850000|2022-03-09 06:37:30|36.85|36.55|36.85|36.55|36.85|36.55|36.85|36.55|0
1646807880000|2022-03-09 06:38:00|36.89|36.59|36.89|36.59|36.89|36.59|36.89|36.59|0
1646807900000|2022-03-09 06:38:20|36.87|36.57|36.87|36.57|36.87|36.57|36.87|36.57|0
1646807910000|2022-03-09 06:38:30|36.89|36.59|36.89|36.59|36.89|36.59|36.89|36.59|0
1646808010000|2022-03-09 06:40:10|36.91|36.61|36.91|36.61|36.91|36.61|36.91|36.61|0
1646808300000|2022-03-09 06:45:00|36.89|36.59|36.91|36.61|36.95|36.65|36.89|36.59|1
1646808390000|2022-03-09 06:46:30|36.9|36.6|36.9|36.6|36.9|36.6|36.9|36.6|0
1646808920000|2022-03-09 06:55:20|36.88|36.58|36.88|36.58|36.88|36.58|36.88|36.58|1
1646808930000|2022-03-09 06:55:30|36.86|36.56|36.86|36.56|36.86|36.56|36.86|36.56|0
1646809120000|2022-03-09 06:58:40|36.84|36.54|36.84|36.54|36.84|36.54|36.84|36.54|0
1646809170000|2022-03-09 06:59:30|36.83|36.53|36.83|36.53|36.83|36.53|36.83|36.53|0
1646809220000|2022-03-09 07:00:20|36.85|36.55|36.85|36.55|36.85|36.55|36.85|36.55|0
1646809250000|2022-03-09 07:00:50|36.86|36.56|36.86|36.56|36.86|36.56|36.86|36.56|0
1646809270000|2022-03-09 07:01:10|36.89|36.59|36.88|36.58|36.89|36.59|36.88|36.58|0
1646809300000|2022-03-09 07:01:40|36.89|36.59|36.89|36.59|36.89|36.59|36.89|36.59|0
1646809340000|2022-03-09 07:02:20|36.9|36.6|36.9|36.6|36.9|36.6|36.9|36.6|0
1646809350000|2022-03-09 07:02:30|36.92|36.62|36.92|36.62|36.92|36.62|36.92|36.62|0
1646809360000|2022-03-09 07:02:40|36.88|36.58|36.88|36.58|36.88|36.58|36.88|36.58|0
1646809380000|2022-03-09 07:03:00|36.86|36.56|36.86|36.56|36.86|36.56|36.86|36.56|0
1646809450000|2022-03-09 07:04:10|36.84|36.54|36.84|36.54|36.84|36.54|36.84|36.54|0
1646809530000|2022-03-09 07:05:30|36.82|36.52|36.82|36.52|36.82|36.52|36.82|36.52|0
1646809540000|2022-03-09 07:05:40|36.81|36.51|36.81|36.51|36.81|36.51|36.81|36.51|0
1646809570000|2022-03-09 07:06:10|36.8|36.5|36.8|36.5|36.8|36.5|36.8|36.5|0
1646809620000|2022-03-09 07:07:00|36.78|36.48|36.78|36.48|36.78|36.48|36.78|36.48|0
1646809640000|2022-03-09 07:07:20|36.77|36.47|36.76|36.46|36.77|36.47|36.76|36.46|0
1646809660000|2022-03-09 07:07:40|36.75|36.45|36.75|36.45|36.75|36.45|36.75|36.45|0
1646809690000|2022-03-09 07:08:10|36.73|36.43|36.73|36.43|36.73|36.43|36.73|36.43|0
1646809800000|2022-03-09 07:10:00|36.69|36.39|36.66|36.36|36.69|36.39|36.66|36.36|0
1646809810000|2022-03-09 07:10:10|36.65|36.35|36.63|36.33|36.65|36.35|36.63|36.33|0
1646809820000|2022-03-09 07:10:20|36.64|36.34|36.63|36.33|36.64|36.34|36.63|36.33|0
1646809830000|2022-03-09 07:10:30|36.64|36.34|36.63|36.33|36.64|36.34|36.63|36.33|0
1646809840000|2022-03-09 07:10:40|36.64|36.34|36.63|36.33|36.64|36.34|36.63|36.33|0
1646809850000|2022-03-09 07:10:50|36.64|36.34|36.63|36.33|36.64|36.34|36.63|36.33|0
1646809890000|2022-03-09 07:11:30|36.64|36.34|36.63|36.33|36.64|36.34|36.63|36.33|0
1646809920000|2022-03-09 07:12:00|36.64|36.34|36.63|36.33|36.64|36.34|36.63|36.33|0
1646809930000|2022-03-09 07:12:10|36.64|36.34|36.64|36.34|36.64|36.34|36.64|36.34|0
1646809940000|2022-03-09 07:12:20|36.63|36.33|36.53|36.23|36.63|36.33|36.45|36.15|0
1646809960000|2022-03-09 07:12:40|36.54|36.24|36.53|36.23|36.54|36.24|36.53|36.23|0
1646809970000|2022-03-09 07:12:50|36.54|36.24|36.53|36.23|36.54|36.24|36.53|36.23|0
1646809980000|2022-03-09 07:13:00|36.54|36.24|36.56|36.26|36.56|36.26|36.53|36.23|0
1646809990000|2022-03-09 07:13:10|36.55|36.25|36.56|36.26|36.56|36.26|36.55|36.25|0
1646810000000|2022-03-09 07:13:20|36.55|36.25|36.56|36.26|36.56|36.26|36.55|36.25|0
1646810010000|2022-03-09 07:13:30|36.55|36.25|36.54|36.24|36.55|36.25|36.53|36.23|0
1646810020000|2022-03-09 07:13:40|36.53|36.23|36.51|36.21|36.53|36.23|36.51|36.21|0
1646810030000|2022-03-09 07:13:50|36.52|36.22|36.51|36.21|36.52|36.22|36.51|36.21|0
1646810040000|2022-03-09 07:14:00|36.52|36.22|36.45|36.15|36.52|36.22|36.45|36.15|0
1646810070000|2022-03-09 07:14:30|36.47|36.17|36.45|36.15|36.47|36.17|36.45|36.15|0
1646810110000|2022-03-09 07:15:10|36.43|36.13|36.43|36.13|36.43|36.13|36.43|36.13|0
1646810160000|2022-03-09 07:16:00|36.47|36.17|36.47|36.17|36.47|36.17|36.47|36.17|0
1646810320000|2022-03-09 07:18:40|36.45|36.15|36.45|36.15|36.45|36.15|36.45|36.15|0
1646810370000|2022-03-09 07:19:30|36.43|36.13|36.38|36.08|36.43|36.13|36.38|36.08|2
1646810380000|2022-03-09 07:19:40|36.37|36.07|36.37|36.07|36.37|36.07|36.37|36.07|0
1646810390000|2022-03-09 07:19:50|36.34|36.09|36.26|36.18|36.35|36.18|36.26|36.09|0
1646810400000|2022-03-09 07:20:00|36.36|36.11|36.27|36.19|36.36|36.19|36.27|36.11|2
1646810410000|2022-03-09 07:20:10|36.36|36.11|36.28|36.2|36.36|36.2|36.28|36.11|0
1646810420000|2022-03-09 07:20:20|36.27|36.19|36.34|36.09|36.34|36.19|36.26|36.09|4
1646810430000|2022-03-09 07:20:30|36.26|36.18|36.26|36.18|36.27|36.19|36.26|36.18|0
1646810440000|2022-03-09 07:20:40|36.24|36.16|36.19|36.11|36.27|36.16|36.14|35.92|6
1646810450000|2022-03-09 07:20:50|36.2|36.12|36.2|36.12|36.2|36.12|36.2|36.12|0
1646810460000|2022-03-09 07:21:00|36.19|36.11|36.18|36.1|36.19|36.11|36.18|36.1|1
1646810470000|2022-03-09 07:21:10|36.19|36.11|36.19|36.11|36.19|36.11|36.19|36.11|1
1646810480000|2022-03-09 07:21:20|36.18|36.1|36.17|36.09|36.18|36.1|36.17|36.09|4
1646810490000|2022-03-09 07:21:30|36.18|36.1|36.23|36.15|36.23|36.15|36.18|36.1|7
1646810500000|2022-03-09 07:21:40|36.22|36.14|36.22|36.14|36.22|36.14|36.22|36.14|2
1646810510000|2022-03-09 07:21:50|36.23|36.15|36.23|36.15|36.23|36.15|36.23|36.15|0
1646810520000|2022-03-09 07:22:00|36.24|36.16|36.27|36.19|36.29|36.21|36.24|36.16|14
1646810530000|2022-03-09 07:22:10|36.28|36.2|36.28|36.2|36.28|36.2|36.28|36.2|0
1646810540000|2022-03-09 07:22:20|36.27|36.19|36.28|36.2|36.36|36.2|36.27|36.11|1
1646810550000|2022-03-09 07:22:30|36.27|36.19|36.27|36.19|36.36|36.19|36.27|36.11|2
1646810560000|2022-03-09 07:22:40|||||||||1
1646810590000|2022-03-09 07:23:10|36.26|36.18|36.26|36.18|36.26|36.18|36.26|36.18|1
1646810600000|2022-03-09 07:23:20|36.21|36.13|36.21|36.13|36.21|36.13|36.21|36.13|1
1646810610000|2022-03-09 07:23:30|36.2|36.12|36.18|36.1|36.2|36.12|36.18|36.1|1
1646810620000|2022-03-09 07:23:40|36.2|36.12|36.2|36.12|36.2|36.12|36.2|36.12|0
1646810630000|2022-03-09 07:23:50|36.16|36.08|36.16|36.08|36.16|36.08|36.16|36.08|0
1646810640000|2022-03-09 07:24:00|36.15|36.07|36.15|36.07|36.15|36.07|36.15|36.07|2
1646810650000|2022-03-09 07:24:10|36.16|36.08|36.16|36.08|36.16|36.08|36.16|36.08|0
1646810660000|2022-03-09 07:24:20|36.12|36.04|36.14|36.06|36.14|36.06|36.12|36.04|10
1646810680000|2022-03-09 07:24:40|36.17|36.09|36.16|36.08|36.19|36.11|36.16|36.08|10
1646810690000|2022-03-09 07:24:50|36.17|36.09|36.16|36.08|36.17|36.09|36.16|36.08|6
1646810700000|2022-03-09 07:25:00|36.19|36.11|36.19|36.11|36.19|36.11|36.19|36.11|4
1646810710000|2022-03-09 07:25:10|36.17|36.09|36.16|36.08|36.18|36.1|36.16|36.08|2
1646810730000|2022-03-09 07:25:30|36.15|36.07|36.08|36|36.15|36.07|36.08|36|13
1646810740000|2022-03-09 07:25:40|36.09|36.01|36.09|36.01|36.12|36.04|36.09|36.01|7
1646810750000|2022-03-09 07:25:50|36.1|36.02|36.1|36.02|36.12|36.04|36.1|36.02|3
1646810760000|2022-03-09 07:26:00|36.12|36.04|36.09|36.01|36.12|36.04|36.09|36.01|0
1646810770000|2022-03-09 07:26:10|36.02|35.94|35.97|35.89|36.05|35.97|35.96|35.88|2
1646810780000|2022-03-09 07:26:20|35.96|35.88|35.96|35.88|35.96|35.88|35.96|35.88|0
1646810790000|2022-03-09 07:26:30|36.01|35.93|36|35.92|36.01|35.93|35.99|35.91|10
1646810800000|2022-03-09 07:26:40|36.1|36.02|36.05|35.97|36.1|36.02|36.05|35.97|11
1646810810000|2022-03-09 07:26:50|36.06|35.98|36.04|35.96|36.06|35.98|36.04|35.96|4
1646810820000|2022-03-09 07:27:00|36.13|35.88|36.06|35.98|36.14|35.98|36.04|35.88|8
1646810830000|2022-03-09 07:27:10|36.14|35.89|36.04|35.96|36.14|35.98|36.04|35.89|1
1646810840000|2022-03-09 07:27:20|36.07|35.82|35.98|35.9|36.07|35.91|35.98|35.82|0
1646810850000|2022-03-09 07:27:30|35.95|35.87|35.91|35.83|36.01|35.87|35.79|35.64|11
1646810860000|2022-03-09 07:27:40|35.89|35.81|35.88|35.8|35.97|35.82|35.88|35.72|3
1646810870000|2022-03-09 07:27:50|35.87|35.79|35.86|35.78|35.97|35.8|35.86|35.72|9
1646810880000|2022-03-09 07:28:00|35.84|35.76|35.83|35.75|35.84|35.76|35.83|35.75|1
1646810890000|2022-03-09 07:28:10|35.8|35.72|35.8|35.72|35.88|35.72|35.78|35.61|1
1646810900000|2022-03-09 07:28:20|35.89|35.64|35.87|35.62|35.94|35.76|35.77|35.6|1
1646810910000|2022-03-09 07:28:30|35.79|35.71|35.83|35.75|35.94|35.75|35.79|35.63|0
1646810920000|2022-03-09 07:28:40|35.92|35.67|35.93|35.68|35.93|35.76|35.84|35.67|0
1646810930000|2022-03-09 07:28:50|35.85|35.77|35.92|35.67|36.02|35.81|35.83|35.66|1
1646810940000|2022-03-09 07:29:00|35.93|35.68|35.85|35.77|35.94|35.77|35.84|35.68|0
1646810950000|2022-03-09 07:29:10|35.83|35.75|35.89|35.64|35.89|35.75|35.79|35.62|1
1646810960000|2022-03-09 07:29:20|35.8|35.72|35.78|35.7|35.88|35.72|35.78|35.62|0
1646810970000|2022-03-09 07:29:30|35.76|35.68|35.79|35.71|35.88|35.71|35.76|35.6|0
1646810980000|2022-03-09 07:29:40|35.88|35.63|35.8|35.72|35.88|35.72|35.8|35.63|0
1646810990000|2022-03-09 07:29:50|35.88|35.63|35.88|35.63|35.88|35.72|35.79|35.63|0
1646811000000|2022-03-09 07:30:00|35.79|35.71|35.84|35.76|36.01|35.82|35.79|35.63|0
1646811010000|2022-03-09 07:30:10|35.92|35.67|35.88|35.63|35.92|35.73|35.8|35.63|0
1646811020000|2022-03-09 07:30:20|35.8|35.72|35.8|35.72|35.89|35.73|35.79|35.63|0
1646811030000|2022-03-09 07:30:30|35.88|35.63|35.75|35.67|35.88|35.72|35.74|35.63|0
1646811040000|2022-03-09 07:30:40|35.84|35.59|35.81|35.73|35.91|35.73|35.75|35.59|0
1646811050000|2022-03-09 07:30:50|35.9|35.65|35.82|35.74|35.93|35.74|35.82|35.65|0
1646811060000|2022-03-09 07:31:00|35.9|35.65|35.87|35.79|35.95|35.79|35.82|35.65|0
1646811070000|2022-03-09 07:31:10|35.82|35.74|35.81|35.73|35.82|35.74|35.81|35.73|11
1646811080000|2022-03-09 07:31:20|35.89|35.64|35.75|35.67|35.89|35.72|35.72|35.56|1
1646811090000|2022-03-09 07:31:30|35.84|35.59|35.83|35.75|35.85|35.75|35.75|35.59|0
1646811100000|2022-03-09 07:31:40|35.91|35.66|35.8|35.72|35.91|35.74|35.8|35.63|0
1646811110000|2022-03-09 07:31:50|35.82|35.74|35.82|35.74|35.91|35.74|35.8|35.63|0
1646811120000|2022-03-09 07:32:00|35.88|35.63|35.79|35.71|35.9|35.74|35.79|35.63|0
1646811130000|2022-03-09 07:32:10|35.8|35.72|35.82|35.74|35.91|35.74|35.79|35.66|0
1646811140000|2022-03-09 07:32:20|35.91|35.66|35.94|35.69|35.94|35.77|35.82|35.66|0
1646811150000|2022-03-09 07:32:30|35.96|35.71|35.96|35.71|35.96|35.77|35.85|35.71|0
1646811160000|2022-03-09 07:32:40|35.85|35.77|35.85|35.77|35.85|35.77|35.85|35.77|0
1646811170000|2022-03-09 07:32:50|35.94|35.69|35.85|35.77|35.96|35.77|35.85|35.69|0
1646811180000|2022-03-09 07:33:00|35.87|35.79|35.88|35.8|35.88|35.8|35.87|35.79|0
1646811190000|2022-03-09 07:33:10|35.97|35.72|35.9|35.82|35.97|35.85|35.9|35.72|0
1646811200000|2022-03-09 07:33:20|35.92|35.84|35.92|35.84|36.01|35.85|35.88|35.74|1
1646811210000|2022-03-09 07:33:30|35.9|35.82|36.01|35.76|36.01|35.84|35.9|35.76|0
1646811220000|2022-03-09 07:33:40|35.93|35.85|35.92|35.84|36.01|35.85|35.9|35.76|0
1646811230000|2022-03-09 07:33:50|35.9|35.82|35.92|35.84|35.92|35.84|35.9|35.82|1
1646811240000|2022-03-09 07:34:00|35.9|35.82|35.98|35.73|35.98|35.82|35.89|35.73|1
1646811250000|2022-03-09 07:34:10|35.91|35.83|35.9|35.82|35.99|35.83|35.89|35.72|2
1646811260000|2022-03-09 07:34:20|35.98|35.73|35.97|35.72|35.98|35.81|35.89|35.69|1
1646811270000|2022-03-09 07:34:30|35.88|35.8|35.97|35.72|35.97|35.8|35.88|35.72|0
1646811280000|2022-03-09 07:34:40|35.88|35.8|35.96|35.71|35.96|35.8|35.88|35.71|0
1646811290000|2022-03-09 07:34:50|35.88|35.8|35.96|35.71|35.96|35.8|35.88|35.71|0
1646811300000|2022-03-09 07:35:00|35.88|35.8|35.97|35.72|35.97|35.8|35.88|35.72|0
1646811310000|2022-03-09 07:35:10|35.88|35.8|35.97|35.72|35.97|35.8|35.88|35.72|0
1646811320000|2022-03-09 07:35:20|36.02|35.77|36.01|35.76|36.02|35.86|35.93|35.76|2
1646811330000|2022-03-09 07:35:30|35.92|35.84|36.01|35.76|36.01|35.84|35.92|35.76|0
1646811340000|2022-03-09 07:35:40|35.9|35.82|35.89|35.81|35.9|35.82|35.89|35.81|1
1646811350000|2022-03-09 07:35:50|35.97|35.72|35.89|35.81|35.97|35.82|35.88|35.72|0
1646811360000|2022-03-09 07:36:00|35.9|35.82|35.91|35.83|35.92|35.84|35.9|35.82|0
1646811370000|2022-03-09 07:36:10|36|35.75|36.05|35.8|36.06|35.89|35.92|35.75|0
1646811380000|2022-03-09 07:36:20|35.96|35.88|35.92|35.84|36.05|35.88|35.92|35.76|0
1646811390000|2022-03-09 07:36:30|35.79|35.71|35.8|35.72|35.88|35.72|35.79|35.63|0
1646811400000|2022-03-09 07:36:40|35.82|35.74|35.87|35.79|35.96|35.79|35.82|35.66|0
1646811410000|2022-03-09 07:36:50|35.96|35.71|35.96|35.71|35.96|35.79|35.87|35.71|2
1646811420000|2022-03-09 07:37:00|35.87|35.79|36.01|35.76|36.01|35.84|35.87|35.71|0
1646811430000|2022-03-09 07:37:10|35.92|35.84|36.01|35.76|36.01|35.85|35.92|35.76|0
1646811440000|2022-03-09 07:37:20|35.93|35.85|35.96|35.71|36.01|35.85|35.92|35.71|0
1646811450000|2022-03-09 07:37:30|35.87|35.79|35.96|35.71|35.96|35.79|35.87|35.71|0
1646811460000|2022-03-09 07:37:40|35.93|35.68|35.96|35.71|35.96|35.79|35.87|35.68|0
1646811470000|2022-03-09 07:37:50|35.87|35.79|35.96|35.71|35.96|35.79|35.87|35.71|0
1646811480000|2022-03-09 07:38:00|35.87|35.79|35.96|35.71|35.96|35.79|35.87|35.71|0
1646811490000|2022-03-09 07:38:10|35.87|35.79|35.96|35.71|35.96|35.79|35.87|35.71|0
1646811500000|2022-03-09 07:38:20|35.87|35.79|35.96|35.71|35.96|35.79|35.87|35.71|0
1646811520000|2022-03-09 07:38:40|35.87|35.79|35.96|35.71|35.96|35.79|35.85|35.68|0
1646811530000|2022-03-09 07:38:50|35.87|35.79|35.93|35.68|35.95|35.79|35.87|35.68|0
1646811540000|2022-03-09 07:39:00|35.95|35.7|35.91|35.66|35.95|35.74|35.76|35.6|0
1646811550000|2022-03-09 07:39:10|35.82|35.74|35.72|35.64|35.88|35.74|35.72|35.55|1
1646811560000|2022-03-09 07:39:20|35.81|35.56|35.81|35.56|35.81|35.64|35.72|35.56|0
1646811570000|2022-03-09 07:39:30|35.72|35.64|35.72|35.64|35.81|35.64|35.71|35.55|0
1646811580000|2022-03-09 07:39:40|35.81|35.56|35.72|35.64|35.81|35.64|35.72|35.55|0
1646811590000|2022-03-09 07:39:50|35.8|35.55|35.77|35.52|35.8|35.64|35.72|35.52|0
1646811600000|2022-03-09 07:40:00|35.78|35.53|35.8|35.55|35.8|35.61|35.69|35.53|0
1646811610000|2022-03-09 07:40:10|35.69|35.61|35.72|35.64|35.8|35.64|35.69|35.53|0
1646811620000|2022-03-09 07:40:20|35.7|35.62|35.8|35.55|35.8|35.63|35.69|35.55|1
1646811630000|2022-03-09 07:40:30|35.69|35.61|35.81|35.56|35.81|35.64|35.69|35.55|0
1646811640000|2022-03-09 07:40:40|35.72|35.64|35.81|35.56|35.81|35.64|35.72|35.55|0
1646811650000|2022-03-09 07:40:50|35.72|35.64|35.86|35.61|35.86|35.7|35.72|35.56|0
1646811660000|2022-03-09 07:41:00|35.77|35.69|35.86|35.61|35.86|35.69|35.77|35.58|0
1646811670000|2022-03-09 07:41:10|35.77|35.69|35.86|35.61|35.86|35.69|35.77|35.61|0
1646811680000|2022-03-09 07:41:20|35.77|35.69|35.9|35.65|35.91|35.74|35.77|35.65|1
1646811690000|2022-03-09 07:41:30|35.82|35.74|35.82|35.74|35.91|35.75|35.82|35.66|0
1646811700000|2022-03-09 07:41:40|35.83|35.75|35.91|35.66|35.91|35.75|35.82|35.65|0
1646811710000|2022-03-09 07:41:50|35.82|35.74|35.82|35.74|35.91|35.74|35.82|35.66|0
1646811720000|2022-03-09 07:42:00|35.91|35.66|35.87|35.79|35.96|35.8|35.83|35.66|0
1646811730000|2022-03-09 07:42:10|35.96|35.71|35.93|35.85|35.96|35.86|35.87|35.71|1
1646811740000|2022-03-09 07:42:20|35.91|35.83|35.93|35.85|35.98|35.85|35.9|35.73|3
1646811750000|2022-03-09 07:42:30|35.94|35.86|35.99|35.91|35.99|35.91|35.94|35.86|1
1646811760000|2022-03-09 07:42:40|35.98|35.9|35.95|35.87|35.99|35.91|35.95|35.87|3
1646811770000|2022-03-09 07:42:50|35.96|35.88|35.98|35.9|36.06|35.91|35.95|35.81|2
1646811780000|2022-03-09 07:43:00|35.99|35.91|36.03|35.78|36.03|35.91|35.94|35.78|11
1646811790000|2022-03-09 07:43:10|35.95|35.87|35.98|35.9|35.98|35.9|35.95|35.87|1
1646811800000|2022-03-09 07:43:20|35.99|35.91|36.07|35.82|36.07|35.91|35.99|35.82|3
1646811810000|2022-03-09 07:43:30|35.99|35.91|36.07|35.82|36.07|35.91|35.96|35.8|0
1646811820000|2022-03-09 07:43:40|35.96|35.88|35.95|35.87|35.96|35.88|35.95|35.87|0
1646811830000|2022-03-09 07:43:50|36.03|35.78|35.94|35.86|36.03|35.87|35.94|35.78|0
1646811840000|2022-03-09 07:44:00|35.87|35.79|35.84|35.76|35.92|35.79|35.82|35.67|0
1646811850000|2022-03-09 07:44:10|35.92|35.67|35.9|35.82|35.97|35.82|35.83|35.67|0
1646811860000|2022-03-09 07:44:20|35.95|35.87|36|35.92|36|35.92|35.95|35.87|1
1646811890000|2022-03-09 07:44:50|36.01|35.93|36.01|35.93|36.01|35.93|36.01|35.93|0
1646811900000|2022-03-09 07:45:00|36|35.92|36|35.92|36.08|35.92|35.94|35.78|11
1646811910000|2022-03-09 07:45:10|36.01|35.93|36.06|35.98|36.1|35.98|36.01|35.85|0
1646811920000|2022-03-09 07:45:20|36.07|35.99|36.19|35.94|36.2|36.03|36.06|35.9|0
1646811930000|2022-03-09 07:45:30|36.11|36.03|36.19|35.94|36.2|36.04|36.11|35.94|0
1646811940000|2022-03-09 07:45:40|36.11|36.03|36.19|35.94|36.2|36.03|36.08|35.92|0
1646811950000|2022-03-09 07:45:50|36.17|35.92|36.16|35.91|36.19|36.03|36.08|35.91|0
1646811960000|2022-03-09 07:46:00|36.08|36|36.11|36.03|36.2|36.03|36.08|35.92|0
1646811970000|2022-03-09 07:46:10|36.17|35.92|36.17|35.92|36.17|36.03|36.11|35.92|0
1646811980000|2022-03-09 07:46:20|36.19|35.94|36.17|35.92|36.19|35.94|36.17|35.92|0
1646811990000|2022-03-09 07:46:30|36.19|35.94|36.2|35.95|36.2|36.03|36.11|35.92|0
1646812000000|2022-03-09 07:46:40|36.11|36.03|36.11|36.03|36.19|36.03|36.1|35.94|0
1646812010000|2022-03-09 07:46:50|36.19|35.94|36.11|36.03|36.19|36.03|36.11|35.92|0
1646812020000|2022-03-09 07:47:00|36.19|35.94|36.17|35.92|36.19|36.03|36.08|35.92|0
1646812030000|2022-03-09 07:47:10|36.08|36|36.2|35.95|36.2|36.03|36.08|35.92|0
1646812040000|2022-03-09 07:47:20|36.11|36.03|36.16|35.91|36.19|36.03|36.11|35.91|0
1646812050000|2022-03-09 07:47:30|36.1|36.02|36.08|36|36.19|36.02|36.08|35.91|0
1646812060000|2022-03-09 07:47:40|36.17|35.92|36.19|35.94|36.19|36|36.08|35.91|0
1646812070000|2022-03-09 07:47:50|36.17|35.92|36.06|35.98|36.17|35.98|36.06|35.88|0
1646812080000|2022-03-09 07:48:00|36.15|35.9|36.2|35.95|36.21|35.99|36.07|35.9|0
1646812090000|2022-03-09 07:48:10|36.12|36.04|36.2|35.95|36.21|36.04|36.12|35.95|0
1646812100000|2022-03-09 07:48:20|36.12|36.04|36.12|36.04|36.2|36.04|36.12|35.95|0
1646812110000|2022-03-09 07:48:30|36.2|35.95|36.19|35.94|36.2|36.04|36.11|35.94|0
1646812120000|2022-03-09 07:48:40|36.11|36.03|36.19|35.94|36.19|36.03|36.11|35.94|0
1646812130000|2022-03-09 07:48:50|36.11|36.03|36.11|36.03|36.2|36.03|36.11|35.92|0
1646812140000|2022-03-09 07:49:00|36.19|35.94|36.17|35.92|36.19|35.94|36.17|35.92|0
1646812150000|2022-03-09 07:49:10|36.14|35.89|36.03|35.95|36.14|35.97|36.03|35.86|0
1646812160000|2022-03-09 07:49:20|36.11|35.86|36.09|35.84|36.11|35.93|36|35.83|0
1646812170000|2022-03-09 07:49:30|36.01|35.93|36.1|35.85|36.1|35.93|36.01|35.84|0
1646812180000|2022-03-09 07:49:40|36.02|35.94|36.11|35.86|36.11|35.94|36.02|35.85|0
1646812190000|2022-03-09 07:49:50|36.1|35.85|36.1|35.85|36.1|35.94|36.02|35.85|0
1646812200000|2022-03-09 07:50:00|36.01|35.93|36.02|35.94|36.1|35.94|36.01|35.85|0
1646812210000|2022-03-09 07:50:10|36.1|35.85|36.02|35.94|36.1|35.94|36.02|35.85|0
1646812220000|2022-03-09 07:50:20|36.1|35.85|36.02|35.94|36.1|35.94|35.99|35.83|0
1646812230000|2022-03-09 07:50:30|36.1|35.85|35.99|35.74|36.1|35.94|35.99|35.74|0
1646812240000|2022-03-09 07:50:40|35.9|35.82|35.9|35.82|35.9|35.82|35.9|35.82|0
1646812250000|2022-03-09 07:50:50|35.99|35.74|35.99|35.74|35.99|35.83|35.9|35.74|0
1646812260000|2022-03-09 07:51:00|35.9|35.82|35.91|35.83|35.99|35.83|35.9|35.74|0
1646812270000|2022-03-09 07:51:10|35.95|35.87|36.03|35.78|36.03|35.87|35.93|35.76|2
1646812280000|2022-03-09 07:51:20|35.95|35.87|36.01|35.76|36.02|35.87|35.92|35.76|0
1646812290000|2022-03-09 07:51:30|35.92|35.84|35.87|35.79|36.01|35.85|35.87|35.7|0
1646812300000|2022-03-09 07:51:40|35.95|35.7|35.74|35.66|35.95|35.78|35.69|35.6|3
1646812310000|2022-03-09 07:51:50|35.85|35.6|35.76|35.68|35.87|35.71|35.76|35.6|0
1646812320000|2022-03-09 07:52:00|35.75|35.67|35.76|35.68|35.85|35.68|35.75|35.6|0
1646812330000|2022-03-09 07:52:10|35.85|35.6|35.8|35.72|35.92|35.76|35.79|35.6|0
1646812340000|2022-03-09 07:52:20|35.78|35.7|35.75|35.67|35.78|35.7|35.74|35.66|0
1646812350000|2022-03-09 07:52:30|35.84|35.59|35.75|35.67|35.84|35.67|35.75|35.59|2
1646812360000|2022-03-09 07:52:40|35.72|35.64|35.7|35.62|35.78|35.65|35.7|35.53|1
1646812370000|2022-03-09 07:52:50|35.81|35.56|35.73|35.65|35.81|35.65|35.73|35.56|0
1646812390000|2022-03-09 07:53:10|35.7|35.62|35.73|35.65|35.79|35.65|35.7|35.54|30
1646812400000|2022-03-09 07:53:20|35.7|35.62|35.7|35.62|35.79|35.65|35.7|35.54|0
1646812410000|2022-03-09 07:53:30|35.73|35.65|35.78|35.7|35.84|35.7|35.73|35.57|1
1646812420000|2022-03-09 07:53:40|35.76|35.68|35.78|35.7|35.78|35.7|35.76|35.68|0
1646812430000|2022-03-09 07:53:50|35.85|35.6|35.94|35.69|35.94|35.71|35.76|35.6|17
1646812440000|2022-03-09 07:54:00|35.95|35.7|35.95|35.7|35.95|35.7|35.92|35.67|0
1646812450000|2022-03-09 07:54:10|35.99|35.74|35.97|35.72|35.99|35.74|35.97|35.72|0
1646812500000|2022-03-09 07:55:00|35.89|35.81|35.91|35.83|35.97|35.83|35.89|35.72|0
1646812510000|2022-03-09 07:55:10|36|35.75|35.98|35.73|36|35.75|35.98|35.73|0
1646812520000|2022-03-09 07:55:20|36|35.75|36|35.75|36|35.75|36|35.75|0
1646812530000|2022-03-09 07:55:30|35.98|35.73|35.97|35.72|35.98|35.73|35.97|35.72|0
1646812540000|2022-03-09 07:55:40|35.93|35.68|35.93|35.68|35.93|35.68|35.93|35.68|0
1646812550000|2022-03-09 07:55:50|35.87|35.79|35.87|35.79|35.95|35.79|35.87|35.68|0
1646812560000|2022-03-09 07:56:00|35.95|35.7|35.93|35.68|35.95|35.79|35.85|35.68|0
1646812590000|2022-03-09 07:56:30|35.85|35.77|35.88|35.63|35.93|35.77|35.79|35.63|1
1646812600000|2022-03-09 07:56:40|35.79|35.71|35.79|35.71|35.87|35.71|35.79|35.62|0
1646812610000|2022-03-09 07:56:50|35.87|35.62|35.87|35.62|35.87|35.71|35.79|35.62|0
1646812620000|2022-03-09 07:57:00|35.79|35.71|35.82|35.74|35.88|35.74|35.79|35.63|0
1646812630000|2022-03-09 07:57:10|35.86|35.78|35.84|35.76|35.86|35.78|35.84|35.76|0
1646812640000|2022-03-09 07:57:20|35.86|35.78|35.86|35.78|35.87|35.79|35.84|35.76|0
1646812650000|2022-03-09 07:57:30|35.88|35.8|35.91|35.83|36.01|35.84|35.88|35.75|7
1646812660000|2022-03-09 07:57:40|36|35.75|35.91|35.83|36|35.83|35.89|35.72|0
1646812670000|2022-03-09 07:57:50|36|35.75|35.97|35.89|36.01|35.89|35.92|35.75|0
1646812680000|2022-03-09 07:58:00|35.98|35.9|35.98|35.9|36.07|35.9|35.98|35.82|0
1646812690000|2022-03-09 07:58:10|35.97|35.89|35.97|35.89|35.97|35.89|35.95|35.87|0
1646812710000|2022-03-09 07:58:30|35.96|35.88|36.08|35.83|36.08|35.92|35.96|35.79|0
1646812720000|2022-03-09 07:58:40|36|35.92|35.84|35.76|36.1|35.96|35.83|35.67|0
1646812730000|2022-03-09 07:58:50|35.93|35.68|36.01|35.76|36.01|35.82|35.87|35.68|0
1646812740000|2022-03-09 07:59:00|35.93|35.85|35.9|35.82|36.01|35.88|35.9|35.74|4
1646812750000|2022-03-09 07:59:10|35.92|35.84|35.85|35.77|36.01|35.84|35.85|35.73|0
1646812760000|2022-03-09 07:59:20|35.93|35.68|35.82|35.74|35.93|35.77|35.79|35.68|1
1646812770000|2022-03-09 07:59:30|35.8|35.72|35.92|35.67|35.93|35.78|35.78|35.62|0
1646812780000|2022-03-09 07:59:40|35.83|35.75|35.81|35.73|35.92|35.78|35.78|35.62|0
1646812790000|2022-03-09 07:59:50|35.8|35.72|35.7|35.62|35.86|35.72|35.7|35.61|1
1646812800000|2022-03-09 08:00:00|35.72|35.64|35.74|35.66|35.83|35.67|35.65|35.48|24
1646812810000|2022-03-09 08:00:10|35.75|35.67|35.84|35.76|35.93|35.81|35.75|35.58|0
1646812820000|2022-03-09 08:00:20|35.93|35.68|36|35.92|36|35.92|35.89|35.68|4
1646812830000|2022-03-09 08:00:30|36.09|35.84|36.06|35.98|36.13|35.98|36.04|35.83|2
1646812840000|2022-03-09 08:00:40|36.05|35.97|36.06|35.98|36.11|36.03|36.05|35.97|0
1646812850000|2022-03-09 08:00:50|36.05|35.97|36.06|35.98|36.15|35.98|36.05|35.9|3
1646812860000|2022-03-09 08:01:00|36.15|35.9|36.06|35.98|36.15|35.98|36.06|35.9|0
1646812870000|2022-03-09 08:01:10|36.11|36.03|36.11|36.03|36.12|36.04|36.11|36.03|0
1646812880000|2022-03-09 08:01:20|36.12|36.04|35.97|35.89|36.12|36.04|35.96|35.88|2
1646812890000|2022-03-09 08:01:30|35.96|35.88|35.92|35.84|35.96|35.88|35.91|35.83|2
1646812900000|2022-03-09 08:01:40|35.91|35.83|35.86|35.78|35.91|35.83|35.86|35.78|2
1646812910000|2022-03-09 08:01:50|35.89|35.81|35.86|35.78|35.89|35.81|35.84|35.76|1
1646812920000|2022-03-09 08:02:00|35.78|35.7|35.81|35.73|35.84|35.76|35.76|35.68|2
1646812930000|2022-03-09 08:02:10|35.84|35.76|35.82|35.74|35.85|35.77|35.8|35.72|2
1646812940000|2022-03-09 08:02:20|35.83|35.75|35.84|35.76|35.87|35.79|35.83|35.75|12
1646812950000|2022-03-09 08:02:30|35.81|35.73|35.83|35.75|35.84|35.76|35.81|35.73|1
1646812960000|2022-03-09 08:02:40|35.81|35.73|35.83|35.75|35.83|35.75|35.8|35.72|0
1646812970000|2022-03-09 08:02:50|35.84|35.76|35.75|35.67|35.84|35.76|35.75|35.67|2
1646812980000|2022-03-09 08:03:00|35.76|35.68|35.8|35.72|35.81|35.73|35.76|35.68|2
1646812990000|2022-03-09 08:03:10|35.76|35.68|35.8|35.72|35.81|35.73|35.76|35.68|0
1646813000000|2022-03-09 08:03:20|35.78|35.7|35.84|35.76|35.84|35.76|35.78|35.7|10
1646813010000|2022-03-09 08:03:30|35.87|35.79|35.91|35.83|35.91|35.83|35.82|35.74|1
1646813020000|2022-03-09 08:03:40|35.88|35.8|35.85|35.77|35.88|35.8|35.83|35.75|3
1646813030000|2022-03-09 08:03:50|35.83|35.75|35.84|35.76|35.85|35.77|35.82|35.74|2
1646813040000|2022-03-09 08:04:00|35.82|35.74|35.85|35.77|35.88|35.8|35.82|35.74|2
1646813050000|2022-03-09 08:04:10|35.83|35.75|35.85|35.77|35.85|35.77|35.83|35.75|1
1646813060000|2022-03-09 08:04:20|35.83|35.75|35.83|35.75|35.85|35.77|35.82|35.74|0
1646813070000|2022-03-09 08:04:30|35.85|35.77|35.73|35.65|35.85|35.77|35.73|35.65|3
1646813080000|2022-03-09 08:04:40|35.72|35.64|35.67|35.59|35.72|35.64|35.67|35.59|6
1646813090000|2022-03-09 08:04:50|35.68|35.6|35.76|35.68|35.76|35.68|35.67|35.59|4
1646813100000|2022-03-09 08:05:00|35.74|35.66|35.74|35.66|35.76|35.68|35.73|35.65|1
1646813110000|2022-03-09 08:05:10|35.76|35.68|35.86|35.78|35.86|35.78|35.76|35.68|5
1646813120000|2022-03-09 08:05:20|35.88|35.8|35.86|35.78|35.88|35.8|35.85|35.77|4
1646813130000|2022-03-09 08:05:30|35.88|35.8|35.88|35.8|35.88|35.8|35.84|35.76|2
1646813140000|2022-03-09 08:05:40|35.86|35.78|35.8|35.72|35.87|35.79|35.8|35.72|3
1646813150000|2022-03-09 08:05:50|35.77|35.69|35.73|35.65|35.78|35.7|35.72|35.64|1
1646813160000|2022-03-09 08:06:00|35.7|35.62|35.8|35.72|35.8|35.72|35.7|35.62|1
1646813170000|2022-03-09 08:06:10|35.78|35.7|35.83|35.75|35.83|35.75|35.77|35.69|1
1646813180000|2022-03-09 08:06:20|35.81|35.73|35.75|35.67|35.83|35.75|35.75|35.67|1
1646813190000|2022-03-09 08:06:30|35.73|35.65|35.64|35.56|35.73|35.65|35.64|35.56|7
1646813200000|2022-03-09 08:06:40|35.66|35.58|35.66|35.58|35.66|35.58|35.61|35.53|2
1646813210000|2022-03-09 08:06:50|35.69|35.61|35.61|35.53|35.69|35.61|35.61|35.53|0
1646813220000|2022-03-09 08:07:00|35.59|35.51|35.54|35.46|35.61|35.53|35.54|35.46|0
1646813230000|2022-03-09 08:07:10|35.56|35.48|35.51|35.43|35.56|35.48|35.51|35.43|0
1646813240000|2022-03-09 08:07:20|35.53|35.45|35.48|35.4|35.53|35.45|35.48|35.4|2
1646813250000|2022-03-09 08:07:30|35.46|35.38|35.42|35.34|35.46|35.38|35.42|35.34|5
1646813260000|2022-03-09 08:07:40|35.4|35.32|35.35|35.27|35.4|35.32|35.35|35.27|1
1646813270000|2022-03-09 08:07:50|35.32|35.24|35.37|35.29|35.37|35.29|35.32|35.24|0
1646813280000|2022-03-09 08:08:00|35.38|35.3|35.32|35.24|35.38|35.3|35.32|35.24|2
1646813290000|2022-03-09 08:08:10|35.35|35.27|35.32|35.24|35.35|35.27|35.28|35.2|1
1646813300000|2022-03-09 08:08:20|35.33|35.25|35.35|35.27|35.37|35.29|35.32|35.24|1
1646813310000|2022-03-09 08:08:30|35.34|35.26|35.3|35.22|35.34|35.26|35.3|35.22|1
1646813320000|2022-03-09 08:08:40|35.32|35.24|35.29|35.21|35.32|35.24|35.26|35.18|3
1646813330000|2022-03-09 08:08:50|35.24|35.16|35.26|35.18|35.29|35.21|35.24|35.16|3
1646813340000|2022-03-09 08:09:00|35.29|35.21|35.31|35.23|35.31|35.23|35.24|35.16|1
1646813350000|2022-03-09 08:09:10|35.34|35.26|35.39|35.31|35.41|35.33|35.31|35.23|1
1646813360000|2022-03-09 08:09:20|35.37|35.29|35.29|35.21|35.37|35.29|35.29|35.21|1
1646813370000|2022-03-09 08:09:30|35.31|35.23|35.31|35.23|35.31|35.23|35.29|35.21|0
1646813380000|2022-03-09 08:09:40|35.29|35.21|35.29|35.21|35.31|35.23|35.29|35.21|0
1646813390000|2022-03-09 08:09:50|35.31|35.23|35.31|35.23|35.34|35.26|35.29|35.21|0
1646813400000|2022-03-09 08:10:00|35.29|35.21|35.29|35.21|35.31|35.23|35.26|35.18|0
1646813410000|2022-03-09 08:10:10|35.27|35.19|35.29|35.21|35.31|35.23|35.26|35.18|0
1646813420000|2022-03-09 08:10:20|35.27|35.19|35.21|35.13|35.27|35.19|35.21|35.13|4
1646813430000|2022-03-09 08:10:30|35.18|35.1|35.2|35.12|35.21|35.13|35.18|35.1|6
1646813440000|2022-03-09 08:10:40|35.18|35.1|35.15|35.07|35.23|35.15|35.15|35.07|1
1646813450000|2022-03-09 08:10:50|35.16|35.08|35.15|35.07|35.18|35.1|35.13|35.05|4
1646813460000|2022-03-09 08:11:00|35.16|35.08|35.15|35.07|35.18|35.1|35.15|35.07|1
1646813470000|2022-03-09 08:11:10|35.18|35.1|35.23|35.15|35.23|35.15|35.18|35.1|1
1646813480000|2022-03-09 08:11:20|35.24|35.16|35.26|35.18|35.28|35.2|35.24|35.16|0
1646813490000|2022-03-09 08:11:30|35.24|35.16|35.2|35.12|35.26|35.18|35.2|35.12|0
1646813500000|2022-03-09 08:11:40|35.21|35.13|35.2|35.12|35.23|35.15|35.2|35.12|0
1646813510000|2022-03-09 08:11:50|35.23|35.15|35.2|35.12|35.23|35.15|35.2|35.12|0
1646813520000|2022-03-09 08:12:00|35.18|35.1|35.15|35.07|35.18|35.1|35.14|35.06|7
1646813530000|2022-03-09 08:12:10|35.13|35.05|35.12|35.04|35.15|35.07|35.12|35.04|0
1646813540000|2022-03-09 08:12:20|35.14|35.06|35.11|35.03|35.14|35.06|35.11|35.03|2
1646813550000|2022-03-09 08:12:30|35.1|35.02|35.17|35.09|35.17|35.09|35.06|34.98|1
1646813560000|2022-03-09 08:12:40|35.2|35.12|35.2|35.12|35.2|35.12|35.2|35.12|1
1646813570000|2022-03-09 08:12:50|35.23|35.15|35.28|35.2|35.29|35.21|35.23|35.15|1
1646813580000|2022-03-09 08:13:00|35.23|35.15|35.18|35.1|35.26|35.18|35.18|35.1|6
1646813590000|2022-03-09 08:13:10|35.15|35.07|35.15|35.07|35.18|35.1|35.15|35.07|0
1646813610000|2022-03-09 08:13:30|35.18|35.1|35.15|35.07|35.18|35.1|35.15|35.07|0
1646813620000|2022-03-09 08:13:40|35.16|35.08|35.18|35.1|35.18|35.1|35.15|35.07|0
1646813630000|2022-03-09 08:13:50|35.19|35.11|35.21|35.13|35.23|35.15|35.19|35.11|0
1646813640000|2022-03-09 08:14:00|35.19|35.11|35.19|35.11|35.19|35.11|35.15|35.07|2
1646813660000|2022-03-09 08:14:20|35.18|35.1|35.17|35.09|35.18|35.1|35.16|35.08|0
1646813670000|2022-03-09 08:14:30|35.15|35.07|35.25|35.17|35.25|35.17|35.15|35.07|5
1646813680000|2022-03-09 08:14:40|35.24|35.16|35.25|35.17|35.25|35.17|35.24|35.16|1
1646813690000|2022-03-09 08:14:50|35.27|35.19|35.28|35.2|35.28|35.2|35.27|35.19|4
1646813700000|2022-03-09 08:15:00|35.3|35.22|35.4|35.32|35.4|35.32|35.26|35.18|7
1646813710000|2022-03-09 08:15:10|35.42|35.34|35.47|35.39|35.47|35.39|35.42|35.34|1
1646813720000|2022-03-09 08:15:20|35.49|35.41|35.52|35.44|35.53|35.45|35.41|35.33|43
1646813730000|2022-03-09 08:15:30|35.53|35.45|35.51|35.43|35.58|35.5|35.51|35.43|9
1646813740000|2022-03-09 08:15:40|35.48|35.4|35.42|35.34|35.49|35.41|35.42|35.34|3
1646813750000|2022-03-09 08:15:50|35.41|35.33|35.5|35.42|35.52|35.44|35.4|35.32|25
1646813760000|2022-03-09 08:16:00|35.49|35.41|35.52|35.44|35.53|35.45|35.49|35.41|3
1646813770000|2022-03-09 08:16:10|35.53|35.45|35.56|35.48|35.58|35.5|35.52|35.44|30
1646813780000|2022-03-09 08:16:20|35.61|35.53|35.59|35.51|35.62|35.54|35.59|35.51|25
1646813790000|2022-03-09 08:16:30|35.57|35.49|35.57|35.49|35.6|35.52|35.55|35.47|5
1646813800000|2022-03-09 08:16:40|35.58|35.5|35.57|35.49|35.58|35.5|35.54|35.46|2
1646813810000|2022-03-09 08:16:50|35.56|35.48|35.56|35.48|35.56|35.48|35.54|35.46|4
1646813820000|2022-03-09 08:17:00|35.57|35.49|35.57|35.49|35.57|35.49|35.54|35.46|0
1646813830000|2022-03-09 08:17:10|||||||||5
1646813840000|2022-03-09 08:17:20|35.56|35.48|35.54|35.46|35.57|35.49|35.54|35.46|3
1646813850000|2022-03-09 08:17:30|35.55|35.47|35.57|35.49|35.57|35.49|35.52|35.44|8
1646813860000|2022-03-09 08:17:40|35.55|35.47|35.57|35.49|35.57|35.49|35.55|35.47|0
1646813870000|2022-03-09 08:17:50|35.55|35.47|35.57|35.49|35.57|35.49|35.54|35.46|0
1646813880000|2022-03-09 08:18:00|35.61|35.53|35.57|35.49|35.62|35.54|35.57|35.49|15
1646813890000|2022-03-09 08:18:10|35.55|35.47|35.52|35.44|35.57|35.49|35.52|35.44|2
1646813900000|2022-03-09 08:18:20|35.51|35.43|35.46|35.38|35.51|35.43|35.43|35.35|34
1646813910000|2022-03-09 08:18:30|35.45|35.37|35.43|35.35|35.45|35.37|35.43|35.35|2
1646813920000|2022-03-09 08:18:40|35.37|35.29|35.34|35.26|35.37|35.29|35.32|35.24|4
1646813930000|2022-03-09 08:18:50|35.35|35.27|35.34|35.26|35.35|35.27|35.29|35.21|4
1646813940000|2022-03-09 08:19:00|35.32|35.24|35.31|35.23|35.34|35.26|35.31|35.23|0
1646813950000|2022-03-09 08:19:10|35.34|35.26|35.47|35.39|35.47|35.39|35.34|35.26|6
1646813960000|2022-03-09 08:19:20|35.46|35.38|35.49|35.41|35.53|35.45|35.44|35.36|17
1646813970000|2022-03-09 08:19:30|35.5|35.42|35.49|35.41|35.52|35.44|35.44|35.36|3
1646813980000|2022-03-09 08:19:40|35.47|35.39|35.44|35.36|35.49|35.41|35.42|35.34|1
1646813990000|2022-03-09 08:19:50|35.47|35.39|35.47|35.39|35.48|35.4|35.47|35.39|1
1646814000000|2022-03-09 08:20:00|35.45|35.37|35.43|35.35|35.45|35.37|35.41|35.33|5
1646814010000|2022-03-09 08:20:10|35.41|35.33|35.35|35.27|35.41|35.33|35.35|35.27|8
1646814020000|2022-03-09 08:20:20|35.33|35.25|35.38|35.3|35.4|35.32|35.33|35.25|0
1646814030000|2022-03-09 08:20:30|35.35|35.27|35.38|35.3|35.38|35.3|35.35|35.27|3
1646814040000|2022-03-09 08:20:40|35.4|35.32|35.41|35.33|35.44|35.36|35.38|35.3|1
1646814050000|2022-03-09 08:20:50|35.4|35.32|35.42|35.34|35.43|35.35|35.4|35.32|0
1646814060000|2022-03-09 08:21:00|35.4|35.32|35.42|35.34|35.43|35.35|35.4|35.32|0
1646814070000|2022-03-09 08:21:10|35.43|35.35|35.43|35.35|35.45|35.37|35.4|35.32|1
1646814080000|2022-03-09 08:21:20|35.42|35.34|35.45|35.37|35.48|35.4|35.42|35.34|1
1646814090000|2022-03-09 08:21:30|35.42|35.34|35.39|35.31|35.47|35.39|35.39|35.31|1
1646814100000|2022-03-09 08:21:40|35.4|35.32|35.47|35.39|35.49|35.41|35.4|35.32|3
1646814110000|2022-03-09 08:21:50|35.46|35.38|35.41|35.33|35.46|35.38|35.41|35.33|0
1646814120000|2022-03-09 08:22:00|35.44|35.36|35.41|35.33|35.44|35.36|35.41|35.33|2
1646814130000|2022-03-09 08:22:10|35.42|35.34|35.36|35.28|35.44|35.36|35.33|35.25|2
1646814140000|2022-03-09 08:22:20|35.34|35.26|35.31|35.23|35.37|35.29|35.31|35.23|16
1646814150000|2022-03-09 08:22:30|35.34|35.26|35.28|35.2|35.36|35.28|35.26|35.18|17
1646814160000|2022-03-09 08:22:40|35.26|35.18|35.24|35.16|35.28|35.2|35.24|35.16|4
1646814170000|2022-03-09 08:22:50|35.22|35.14|35.25|35.17|35.28|35.2|35.22|35.14|7
1646814180000|2022-03-09 08:23:00|35.26|35.18|35.29|35.21|35.3|35.22|35.25|35.17|1
1646814190000|2022-03-09 08:23:10|35.31|35.23|35.27|35.19|35.31|35.23|35.26|35.18|0
1646814200000|2022-03-09 08:23:20|35.26|35.18|35.22|35.14|35.27|35.19|35.21|35.13|5
1646814210000|2022-03-09 08:23:30|35.24|35.16|35.22|35.14|35.24|35.16|35.21|35.13|0
1646814230000|2022-03-09 08:23:50|35.24|35.16|35.29|35.21|35.29|35.21|35.24|35.16|3
1646814240000|2022-03-09 08:24:00|35.32|35.24|35.32|35.24|35.33|35.25|35.32|35.24|1
1646814250000|2022-03-09 08:24:10|35.33|35.25|35.29|35.21|35.33|35.25|35.24|35.16|14
1646814260000|2022-03-09 08:24:20|35.31|35.23|35.27|35.19|35.32|35.24|35.21|35.13|2
1646814270000|2022-03-09 08:24:30|35.28|35.2|35.29|35.21|35.32|35.24|35.27|35.19|8
1646814280000|2022-03-09 08:24:40|35.28|35.2|35.35|35.27|35.35|35.27|35.26|35.18|16
1646814290000|2022-03-09 08:24:50|35.34|35.26|35.28|35.2|35.38|35.3|35.26|35.18|4
1646814300000|2022-03-09 08:25:00|35.33|35.25|35.36|35.28|35.38|35.3|35.33|35.25|3
1646814310000|2022-03-09 08:25:10|35.35|35.27|35.33|35.25|35.38|35.3|35.33|35.25|6
1646814320000|2022-03-09 08:25:20|35.31|35.23|35.33|35.25|35.33|35.25|35.3|35.22|1
1646814330000|2022-03-09 08:25:30|35.35|35.27|35.24|35.16|35.35|35.27|35.24|35.16|11
1646814340000|2022-03-09 08:25:40|35.26|35.18|35.24|35.16|35.26|35.18|35.23|35.15|0
1646814350000|2022-03-09 08:25:50|35.23|35.15|35.26|35.18|35.26|35.18|35.2|35.12|2
1646814360000|2022-03-09 08:26:00|35.25|35.17|35.25|35.17|35.28|35.2|35.25|35.17|8
1646814370000|2022-03-09 08:26:10|35.26|35.18|35.2|35.12|35.26|35.18|35.2|35.12|1
1646814380000|2022-03-09 08:26:20|35.21|35.13|35.31|35.23|35.31|35.23|35.21|35.13|5
1646814390000|2022-03-09 08:26:30|35.3|35.22|35.26|35.18|35.31|35.23|35.26|35.18|0
1646814400000|2022-03-09 08:26:40|35.25|35.17|35.3|35.22|35.3|35.22|35.25|35.17|3
1646814410000|2022-03-09 08:26:50|35.31|35.23|35.36|35.28|35.36|35.28|35.3|35.22|4
1646814420000|2022-03-09 08:27:00|35.35|35.27|35.34|35.26|35.36|35.28|35.31|35.23|2
1646814430000|2022-03-09 08:27:10|35.32|35.24|35.4|35.32|35.4|35.32|35.26|35.18|3
1646814440000|2022-03-09 08:27:20|35.37|35.29|35.37|35.29|35.37|35.29|35.37|35.29|0
1646814450000|2022-03-09 08:27:30|35.4|35.32|35.35|35.27|35.4|35.32|35.35|35.27|0
1646814460000|2022-03-09 08:27:40|35.37|35.29|35.35|35.27|35.37|35.29|35.32|35.24|0
1646814470000|2022-03-09 08:27:50|35.37|35.29|35.43|35.35|35.43|35.35|35.37|35.29|0
1646814480000|2022-03-09 08:28:00|35.4|35.32|35.4|35.32|35.43|35.35|35.37|35.29|0
1646814490000|2022-03-09 08:28:10|35.37|35.29|35.37|35.29|35.42|35.34|35.37|35.29|0
1646814500000|2022-03-09 08:28:20|35.38|35.3|35.4|35.32|35.4|35.32|35.38|35.3|0
1646814510000|2022-03-09 08:28:30|35.42|35.34|35.45|35.37|35.45|35.37|35.42|35.34|2
1646814520000|2022-03-09 08:28:40|35.47|35.39|35.46|35.38|35.47|35.39|35.43|35.35|1
1646814530000|2022-03-09 08:28:50|35.45|35.37|35.43|35.35|35.46|35.38|35.43|35.35|0
1646814540000|2022-03-09 08:29:00|35.45|35.37|35.51|35.43|35.56|35.48|35.45|35.37|11
1646814550000|2022-03-09 08:29:10|35.52|35.44|35.47|35.39|35.57|35.49|35.47|35.39|6
1646814560000|2022-03-09 08:29:20|35.48|35.4|35.45|35.37|35.48|35.4|35.4|35.32|3
1646814570000|2022-03-09 08:29:30|35.4|35.32|35.45|35.37|35.45|35.37|35.4|35.32|10
1646814580000|2022-03-09 08:29:40|35.5|35.42|35.5|35.42|35.55|35.47|35.5|35.42|17
1646814590000|2022-03-09 08:29:50|35.48|35.4|35.55|35.47|35.55|35.47|35.43|35.35|9
1646814600000|2022-03-09 08:30:00|35.53|35.45|35.55|35.47|35.55|35.47|35.5|35.42|7
1646814610000|2022-03-09 08:30:10|35.56|35.48|35.5|35.42|35.56|35.48|35.5|35.42|3
1646814620000|2022-03-09 08:30:20|35.52|35.44|35.44|35.36|35.52|35.44|35.44|35.36|6
1646814630000|2022-03-09 08:30:30|35.43|35.35|35.43|35.35|35.44|35.36|35.43|35.35|5
1646814640000|2022-03-09 08:30:40|35.38|35.3|35.38|35.3|35.4|35.32|35.33|35.25|5
1646814650000|2022-03-09 08:30:50|35.33|35.25|35.33|35.25|35.36|35.28|35.33|35.25|4
1646814660000|2022-03-09 08:31:00|35.35|35.27|35.35|35.27|35.38|35.3|35.35|35.27|7
1646814670000|2022-03-09 08:31:10|35.36|35.28|35.34|35.26|35.36|35.28|35.29|35.21|0
1646814680000|2022-03-09 08:31:20|35.37|35.29|35.36|35.28|35.37|35.29|35.33|35.25|1
1646814690000|2022-03-09 08:31:30|35.34|35.26|35.34|35.26|35.36|35.28|35.31|35.23|0
1646814700000|2022-03-09 08:31:40|35.35|35.27|35.34|35.26|35.4|35.32|35.34|35.26|0
1646814710000|2022-03-09 08:31:50|35.35|35.27|35.37|35.29|35.37|35.29|35.34|35.26|4
1646814720000|2022-03-09 08:32:00|35.34|35.26|35.34|35.26|35.35|35.27|35.29|35.21|2
1646814730000|2022-03-09 08:32:10|35.35|35.27|35.35|35.27|35.35|35.27|35.34|35.26|1
1646814740000|2022-03-09 08:32:20|35.34|35.26|35.29|35.21|35.34|35.26|35.29|35.21|0
1646814750000|2022-03-09 08:32:30|35.27|35.19|35.24|35.16|35.3|35.22|35.24|35.16|4
1646814760000|2022-03-09 08:32:40|35.23|35.15|35.23|35.15|35.24|35.16|35.19|35.11|4
1646814770000|2022-03-09 08:32:50|35.21|35.13|35.23|35.15|35.24|35.16|35.21|35.13|0
1646814780000|2022-03-09 08:33:00|35.21|35.13|35.2|35.12|35.23|35.15|35.18|35.1|1
1646814790000|2022-03-09 08:33:10|35.23|35.15|35.23|35.15|35.23|35.15|35.2|35.12|9
1646814800000|2022-03-09 08:33:20|35.22|35.14|35.2|35.12|35.26|35.18|35.2|35.12|3
1646814810000|2022-03-09 08:33:30|35.22|35.14|35.17|35.09|35.23|35.15|35.17|35.09|5
1646814820000|2022-03-09 08:33:40|35.2|35.12|35.14|35.06|35.22|35.14|35.14|35.06|3
1646814830000|2022-03-09 08:33:50|35.16|35.08|35.18|35.1|35.2|35.12|35.11|35.03|10
1646814840000|2022-03-09 08:34:00|35.19|35.11|35.15|35.07|35.2|35.12|35.15|35.07|12
1646814850000|2022-03-09 08:34:10|35.16|35.08|35.18|35.1|35.21|35.13|35.16|35.08|7
1646814860000|2022-03-09 08:34:20|35.17|35.09|35.2|35.12|35.2|35.12|35.15|35.07|1
1646814870000|2022-03-09 08:34:30|35.18|35.1|35.17|35.09|35.2|35.12|35.17|35.09|11
1646814880000|2022-03-09 08:34:40|35.15|35.07|35.17|35.09|35.2|35.12|35.14|35.06|10
1646814890000|2022-03-09 08:34:50|35.15|35.07|35.17|35.09|35.19|35.11|35.15|35.07|7
1646814900000|2022-03-09 08:35:00|35.19|35.11|35.17|35.09|35.2|35.12|35.14|35.06|10
1646814910000|2022-03-09 08:35:10|35.15|35.07|35.19|35.11|35.22|35.14|35.14|35.06|0
1646814920000|2022-03-09 08:35:20|35.17|35.09|35.17|35.09|35.17|35.09|35.14|35.06|10
1646814930000|2022-03-09 08:35:30|35.19|35.11|35.19|35.11|35.19|35.11|35.17|35.09|0
1646814940000|2022-03-09 08:35:40|35.2|35.12|35.17|35.09|35.2|35.12|35.14|35.06|6
1646814950000|2022-03-09 08:35:50|35.19|35.11|35.17|35.09|35.19|35.11|35.14|35.06|6
1646814960000|2022-03-09 08:36:00|35.19|35.11|35.2|35.12|35.2|35.12|35.17|35.09|9
1646814970000|2022-03-09 08:36:10|35.18|35.1|35.17|35.09|35.18|35.1|35.15|35.07|8
1646814980000|2022-03-09 08:36:20|35.15|35.07|35.18|35.1|35.19|35.11|35.15|35.07|20
1646814990000|2022-03-09 08:36:30|35.16|35.08|35.19|35.11|35.21|35.13|35.16|35.08|5
1646815000000|2022-03-09 08:36:40|35.21|35.13|35.22|35.14|35.26|35.18|35.21|35.13|53
1646815010000|2022-03-09 08:36:50|35.21|35.13|35.21|35.13|35.22|35.14|35.21|35.13|1
1646815020000|2022-03-09 08:37:00|35.18|35.1|35.18|35.1|35.21|35.13|35.16|35.08|11
1646815030000|2022-03-09 08:37:10|35.21|35.13|35.21|35.13|35.21|35.13|35.21|35.13|0
1646815040000|2022-03-09 08:37:20|35.18|35.1|35.2|35.12|35.21|35.13|35.18|35.1|9
1646815050000|2022-03-09 08:37:30|||||||||1
1646815060000|2022-03-09 08:37:40|35.17|35.09|35.17|35.09|35.2|35.12|35.16|35.08|1
1646815070000|2022-03-09 08:37:50|35.15|35.07|35.09|35.01|35.18|35.1|35.09|35.01|9
1646815080000|2022-03-09 08:38:00|35.1|35.02|35.17|35.09|35.19|35.11|35.1|35.02|5
1646815090000|2022-03-09 08:38:10|35.19|35.11|35.15|35.07|35.19|35.11|35.15|35.07|1
1646815100000|2022-03-09 08:38:20|35.14|35.06|35.14|35.06|35.19|35.11|35.14|35.06|0
1646815110000|2022-03-09 08:38:30|35.12|35.04|35.13|35.05|35.14|35.06|35.09|35.01|11
1646815120000|2022-03-09 08:38:40|35.14|35.06|35.14|35.06|35.14|35.06|35.13|35.05|0
1646815130000|2022-03-09 08:38:50|35.13|35.05|35.13|35.05|35.13|35.05|35.13|35.05|10
1646815140000|2022-03-09 08:39:00|35.14|35.06|35.13|35.05|35.14|35.06|35.13|35.05|0
1646815150000|2022-03-09 08:39:10|35.11|35.03|35.08|35|35.11|35.03|35.08|35|54
1646815160000|2022-03-09 08:39:20|35.09|35.01|35.12|35.04|35.13|35.05|35.09|35.01|0
1646815170000|2022-03-09 08:39:30|||||||||13
1646815190000|2022-03-09 08:39:50|35.13|35.05|35.18|35.1|35.18|35.1|35.13|35.05|18
1646815200000|2022-03-09 08:40:00|35.19|35.11|35.14|35.06|35.21|35.13|35.14|35.06|5
1646815210000|2022-03-09 08:40:10|35.13|35.05|35.13|35.05|35.13|35.05|35.08|35|9
1646815220000|2022-03-09 08:40:20|35.15|35.07|35.18|35.1|35.18|35.1|35.13|35.05|1
1646815230000|2022-03-09 08:40:30|35.16|35.08|35.16|35.08|35.16|35.08|35.16|35.08|8
1646815240000|2022-03-09 08:40:40|35.18|35.1|35.18|35.1|35.18|35.1|35.18|35.1|1
1646815250000|2022-03-09 08:40:50|||||||||5
1646815270000|2022-03-09 08:41:10|35.13|35.05|35.12|35.04|35.13|35.05|35.12|35.04|35
1646815280000|2022-03-09 08:41:20|35.11|35.03|35.07|34.99|35.11|35.03|35.07|34.99|0
1646815290000|2022-03-09 08:41:30|35.09|35.01|35.07|34.99|35.09|35.01|35.07|34.99|1
1646815300000|2022-03-09 08:41:40|35.09|35.01|35.07|34.99|35.09|35.01|35.07|34.99|0
1646815330000|2022-03-09 08:42:10|35.08|35|35.07|34.99|35.08|35|35.07|34.99|27
1646815340000|2022-03-09 08:42:20|35.06|34.98|35.06|34.98|35.06|34.98|35.06|34.98|51
1646815350000|2022-03-09 08:42:30|35.03|34.95|35.02|34.94|35.03|34.95|35.01|34.93|0
1646815360000|2022-03-09 08:42:40|35.01|34.93|35.04|34.96|35.04|34.96|35.01|34.93|40
1646815370000|2022-03-09 08:42:50|35.06|34.98|34.97|34.89|35.06|34.98|34.97|34.89|1
1646815380000|2022-03-09 08:43:00|34.98|34.9|34.98|34.9|34.98|34.9|34.97|34.89|36
1646815390000|2022-03-09 08:43:10|34.97|34.89|34.97|34.89|34.98|34.9|34.97|34.89|1
1646815400000|2022-03-09 08:43:20|34.95|34.87|34.97|34.89|34.97|34.89|34.95|34.87|13
1646815410000|2022-03-09 08:43:30|34.98|34.9|34.93|34.85|34.98|34.9|34.93|34.85|0
1646815420000|2022-03-09 08:43:40|34.9|34.82|34.87|34.79|34.9|34.82|34.87|34.79|57
1646815430000|2022-03-09 08:43:50|34.88|34.8|34.86|34.78|34.88|34.8|34.86|34.78|2
1646815440000|2022-03-09 08:44:00|34.81|34.73|34.82|34.74|34.82|34.74|34.81|34.73|0
1646815450000|2022-03-09 08:44:10|34.83|34.75|34.82|34.74|34.83|34.75|34.82|34.74|0
1646815460000|2022-03-09 08:44:20|34.83|34.75|34.82|34.74|34.83|34.75|34.82|34.74|0
1646815470000|2022-03-09 08:44:30|34.83|34.75|34.83|34.75|34.83|34.75|34.83|34.75|0
1646815480000|2022-03-09 08:44:40|34.81|34.73|34.78|34.7|34.81|34.73|34.78|34.7|6
1646815490000|2022-03-09 08:44:50|34.79|34.71|34.81|34.73|34.83|34.75|34.78|34.7|0
1646815500000|2022-03-09 08:45:00|34.83|34.75|34.83|34.75|34.84|34.76|34.81|34.73|1
1646815510000|2022-03-09 08:45:10|34.81|34.73|34.81|34.73|34.84|34.76|34.81|34.73|9
1646815520000|2022-03-09 08:45:20|34.83|34.75|34.82|34.74|34.84|34.76|34.81|34.73|8
1646815530000|2022-03-09 08:45:30|34.84|34.76|34.84|34.76|34.84|34.76|34.84|34.76|1
1646815540000|2022-03-09 08:45:40|34.89|34.81|34.89|34.81|34.89|34.81|34.88|34.8|1
1646815550000|2022-03-09 08:45:50|34.88|34.8|34.89|34.81|34.89|34.81|34.86|34.78|0
1646815560000|2022-03-09 08:46:00|34.87|34.79|34.89|34.81|34.89|34.81|34.87|34.79|0
1646815570000|2022-03-09 08:46:10|34.9|34.82|34.87|34.79|34.9|34.82|34.86|34.78|1
1646815580000|2022-03-09 08:46:20|34.86|34.78|34.89|34.81|34.89|34.81|34.86|34.78|0
1646815600000|2022-03-09 08:46:40|34.9|34.82|34.9|34.82|34.9|34.82|34.9|34.82|0
1646815610000|2022-03-09 08:46:50|34.89|34.81|34.91|34.83|34.91|34.83|34.89|34.81|1
1646815620000|2022-03-09 08:47:00|34.95|34.87|34.95|34.87|34.95|34.87|34.9|34.82|2
1646815630000|2022-03-09 08:47:10|34.94|34.86|34.94|34.86|34.95|34.87|34.91|34.83|1
1646815640000|2022-03-09 08:47:20|34.93|34.85|34.83|34.75|34.94|34.86|34.83|34.75|11
1646815650000|2022-03-09 08:47:30|34.88|34.8|34.88|34.8|34.91|34.83|34.88|34.8|0
1646815670000|2022-03-09 08:47:50|34.86|34.78|34.91|34.83|34.91|34.83|34.86|34.78|0
1646815680000|2022-03-09 08:48:00|34.88|34.8|34.86|34.78|34.88|34.8|34.83|34.75|0
1646815690000|2022-03-09 08:48:10|34.85|34.77|34.83|34.75|34.85|34.77|34.82|34.74|1
1646815700000|2022-03-09 08:48:20|34.85|34.77|34.83|34.75|34.88|34.8|34.83|34.75|4
1646815710000|2022-03-09 08:48:30|34.82|34.74|34.85|34.77|34.85|34.77|34.82|34.74|8
1646815720000|2022-03-09 08:48:40|34.87|34.79|34.88|34.8|34.9|34.82|34.87|34.79|3
1646815730000|2022-03-09 08:48:50|34.91|34.83|34.88|34.8|34.91|34.83|34.88|34.8|0
1646815740000|2022-03-09 08:49:00|34.91|34.83|34.88|34.8|34.91|34.83|34.88|34.8|1
1646815750000|2022-03-09 08:49:10|34.91|34.83|34.94|34.86|34.94|34.86|34.91|34.83|3
1646815760000|2022-03-09 08:49:20|34.93|34.85|34.88|34.8|34.94|34.86|34.88|34.8|2
1646815770000|2022-03-09 08:49:30|34.86|34.78|34.83|34.75|34.88|34.8|34.83|34.75|3
1646815780000|2022-03-09 08:49:40|34.86|34.78|34.88|34.8|34.88|34.8|34.86|34.78|0
1646815790000|2022-03-09 08:49:50|34.86|34.78|34.86|34.78|34.86|34.78|34.86|34.78|0
1646815800000|2022-03-09 08:50:00|34.88|34.8|34.88|34.8|34.93|34.85|34.88|34.8|0
1646815810000|2022-03-09 08:50:10|34.83|34.75|34.86|34.78|34.86|34.78|34.83|34.75|0
1646815820000|2022-03-09 08:50:20|34.83|34.75|34.83|34.75|34.86|34.78|34.83|34.75|0
1646815830000|2022-03-09 08:50:30|34.82|34.74|34.82|34.74|34.82|34.74|34.82|34.74|5
1646815840000|2022-03-09 08:50:40|34.8|34.72|34.8|34.72|34.83|34.75|34.8|34.72|0
1646815850000|2022-03-09 08:50:50|34.82|34.74|34.78|34.7|34.83|34.75|34.78|34.7|0
1646815860000|2022-03-09 08:51:00|34.8|34.72|34.81|34.73|34.81|34.73|34.78|34.7|0
1646815870000|2022-03-09 08:51:10|34.83|34.75|34.83|34.75|34.83|34.75|34.81|34.73|0
1646815880000|2022-03-09 08:51:20|34.86|34.78|34.88|34.8|34.88|34.8|34.86|34.78|3
1646815890000|2022-03-09 08:51:30|34.86|34.78|34.86|34.78|34.89|34.81|34.86|34.78|8
1646815900000|2022-03-09 08:51:40|34.83|34.75|34.81|34.73|34.83|34.75|34.81|34.73|0
1646815910000|2022-03-09 08:51:50|34.83|34.75|34.81|34.73|34.83|34.75|34.8|34.72|3
1646815920000|2022-03-09 08:52:00|34.83|34.75|34.81|34.73|34.83|34.75|34.78|34.7|1
1646815930000|2022-03-09 08:52:10|34.8|34.72|34.8|34.72|34.83|34.75|34.78|34.7|0
1646815940000|2022-03-09 08:52:20|34.83|34.75|34.8|34.72|34.83|34.75|34.78|34.7|4
1646815950000|2022-03-09 08:52:30|34.78|34.7|34.8|34.72|34.8|34.72|34.78|34.7|0
1646815960000|2022-03-09 08:52:40|34.83|34.75|34.8|34.72|34.83|34.75|34.8|34.72|0
1646815970000|2022-03-09 08:52:50|34.78|34.7|34.78|34.7|34.78|34.7|34.78|34.7|0
1646816000000|2022-03-09 08:53:20|34.8|34.72|34.8|34.72|34.83|34.75|34.8|34.72|2
1646816010000|2022-03-09 08:53:30|34.82|34.74|34.82|34.74|34.83|34.75|34.82|34.74|0
1646816020000|2022-03-09 08:53:40|34.83|34.75|34.83|34.75|34.83|34.75|34.82|34.74|0
1646816030000|2022-03-09 08:53:50|34.82|34.74|34.8|34.72|34.83|34.75|34.8|34.72|0
1646816040000|2022-03-09 08:54:00|34.82|34.74|34.78|34.7|34.82|34.74|34.78|34.7|0
1646816050000|2022-03-09 08:54:10|34.8|34.72|34.78|34.7|34.8|34.72|34.78|34.7|0
1646816060000|2022-03-09 08:54:20|34.77|34.69|34.82|34.74|34.82|34.74|34.76|34.68|10
1646816070000|2022-03-09 08:54:30|34.8|34.72|34.82|34.74|34.82|34.74|34.77|34.69|1
1646816080000|2022-03-09 08:54:40|34.83|34.75|34.83|34.75|34.83|34.75|34.83|34.75|1
1646816090000|2022-03-09 08:54:50|34.85|34.77|34.88|34.8|34.9|34.82|34.85|34.77|2
1646816100000|2022-03-09 08:55:00|34.87|34.79|34.88|34.8|34.9|34.82|34.87|34.79|4
1646816110000|2022-03-09 08:55:10|34.9|34.82|34.87|34.79|34.9|34.82|34.87|34.79|0
1646816120000|2022-03-09 08:55:20|34.88|34.8|34.95|34.87|34.95|34.87|34.88|34.8|0
1646816130000|2022-03-09 08:55:30|34.98|34.9|34.84|34.76|34.98|34.9|34.84|34.76|6
1646816140000|2022-03-09 08:55:40|34.83|34.75|34.81|34.73|34.84|34.76|34.81|34.73|5
1646816150000|2022-03-09 08:55:50|34.79|34.71|34.81|34.73|34.82|34.74|34.78|34.7|3
1646816160000|2022-03-09 08:56:00|34.79|34.71|34.81|34.73|34.81|34.73|34.78|34.7|0
1646816170000|2022-03-09 08:56:10|34.79|34.71|34.79|34.71|34.79|34.71|34.78|34.7|0
1646816180000|2022-03-09 08:56:20|34.78|34.7|34.78|34.7|34.79|34.71|34.73|34.65|2
1646816200000|2022-03-09 08:56:40|34.79|34.71|34.76|34.68|34.79|34.71|34.76|34.68|0
1646816210000|2022-03-09 08:56:50|34.78|34.7|34.82|34.74|34.84|34.76|34.76|34.68|0
1646816220000|2022-03-09 08:57:00|34.84|34.76|34.82|34.74|34.85|34.77|34.82|34.74|6
1646816230000|2022-03-09 08:57:10|34.8|34.72|34.82|34.74|34.82|34.74|34.79|34.71|0
1646816240000|2022-03-09 08:57:20|34.84|34.76|34.84|34.76|34.84|34.76|34.82|34.74|0
1646816250000|2022-03-09 08:57:30|34.85|34.77|34.84|34.76|34.85|34.77|34.82|34.74|0
1646816260000|2022-03-09 08:57:40|34.85|34.77|34.85|34.77|34.85|34.77|34.84|34.76|0
1646816270000|2022-03-09 08:57:50|34.87|34.79|34.87|34.79|34.87|34.79|34.84|34.76|7
1646816280000|2022-03-09 08:58:00|34.85|34.77|34.84|34.76|34.85|34.77|34.84|34.76|3
1646816290000|2022-03-09 08:58:10|34.85|34.77|34.88|34.8|34.88|34.8|34.85|34.77|1
1646816300000|2022-03-09 08:58:20|34.9|34.82|34.87|34.79|34.91|34.83|34.85|34.77|2
1646816310000|2022-03-09 08:58:30|34.85|34.77|34.87|34.79|34.9|34.82|34.85|34.77|0
1646816320000|2022-03-09 08:58:40|34.89|34.81|34.89|34.81|34.9|34.82|34.87|34.79|0
1646816330000|2022-03-09 08:58:50|34.87|34.79|34.84|34.76|34.87|34.79|34.84|34.76|0
1646816340000|2022-03-09 08:59:00|34.85|34.77|34.84|34.76|34.87|34.79|34.84|34.76|0
1646816350000|2022-03-09 08:59:10|34.85|34.77|34.83|34.75|34.87|34.79|34.83|34.75|1
1646816360000|2022-03-09 08:59:20|34.79|34.71|34.81|34.73|34.81|34.73|34.79|34.71|1
1646816370000|2022-03-09 08:59:30|34.83|34.75|34.83|34.75|34.83|34.75|34.81|34.73|0
1646816380000|2022-03-09 08:59:40|34.81|34.73|34.83|34.75|34.83|34.75|34.81|34.73|0
1646816390000|2022-03-09 08:59:50|34.81|34.73|34.81|34.73|34.83|34.75|34.81|34.73|0
1646816400000|2022-03-09 09:00:00|34.78|34.7|34.76|34.68|34.78|34.7|34.76|34.68|0
1646816410000|2022-03-09 09:00:10|34.75|34.67|34.77|34.69|34.77|34.69|34.75|34.67|0
1646816420000|2022-03-09 09:00:20|34.75|34.67|34.75|34.67|34.75|34.67|34.72|34.64|1
1646816430000|2022-03-09 09:00:30|34.77|34.69|34.77|34.69|34.77|34.69|34.75|34.67|0
1646816440000|2022-03-09 09:00:40|34.8|34.72|34.77|34.69|34.8|34.72|34.77|34.69|1
1646816450000|2022-03-09 09:00:50|34.8|34.72|34.8|34.72|34.8|34.72|34.8|34.72|0
1646816460000|2022-03-09 09:01:00|34.79|34.71|34.74|34.66|34.79|34.71|34.74|34.66|5
1646816470000|2022-03-09 09:01:10|34.76|34.68|34.72|34.64|34.76|34.68|34.71|34.63|69
1646816480000|2022-03-09 09:01:20|34.73|34.65|34.7|34.62|34.73|34.65|34.7|34.62|1
1646816490000|2022-03-09 09:01:30|34.74|34.66|34.75|34.67|34.75|34.67|34.74|34.66|0
1646816500000|2022-03-09 09:01:40|34.77|34.69|34.75|34.67|34.8|34.72|34.75|34.67|9
1646816510000|2022-03-09 09:01:50|||||||||4
1646816520000|2022-03-09 09:02:00|34.73|34.65|34.72|34.64|34.75|34.67|34.72|34.64|64
1646816530000|2022-03-09 09:02:10|34.74|34.66|34.69|34.61|34.74|34.66|34.69|34.61|1
1646816540000|2022-03-09 09:02:20|34.7|34.62|34.66|34.58|34.7|34.62|34.64|34.56|23
1646816550000|2022-03-09 09:02:30|34.68|34.6|34.71|34.63|34.74|34.66|34.68|34.6|78
1646816560000|2022-03-09 09:02:40|34.72|34.64|34.71|34.63|34.74|34.66|34.71|34.63|0
1646816570000|2022-03-09 09:02:50|34.72|34.64|34.74|34.66|34.74|34.66|34.69|34.61|0
1646816580000|2022-03-09 09:03:00|34.73|34.65|34.68|34.6|34.74|34.66|34.68|34.6|1
1646816590000|2022-03-09 09:03:10|||||||||11
1646816600000|2022-03-09 09:03:20|34.67|34.59|34.67|34.59|34.68|34.6|34.67|34.59|0
1646816610000|2022-03-09 09:03:30|34.68|34.6|34.7|34.62|34.7|34.62|34.68|34.6|1
1646816630000|2022-03-09 09:03:50|34.72|34.64|34.75|34.67|34.77|34.69|34.72|34.64|34
1646816640000|2022-03-09 09:04:00|34.73|34.65|34.73|34.65|34.73|34.65|34.7|34.62|0
1646816650000|2022-03-09 09:04:10|34.75|34.67|34.72|34.64|34.75|34.67|34.72|34.64|0
1646816660000|2022-03-09 09:04:20|34.73|34.65|34.7|34.62|34.73|34.65|34.7|34.62|0
1646816670000|2022-03-09 09:04:30|34.71|34.63|34.65|34.57|34.71|34.63|34.65|34.57|54
1646816680000|2022-03-09 09:04:40|34.67|34.59|34.58|34.5|34.68|34.6|34.58|34.5|5
1646816690000|2022-03-09 09:04:50|34.6|34.52|34.63|34.55|34.63|34.55|34.6|34.52|0
1646816700000|2022-03-09 09:05:00|34.62|34.54|34.72|34.64|34.73|34.65|34.62|34.54|4
1646816710000|2022-03-09 09:05:10|34.7|34.62|34.67|34.59|34.7|34.62|34.67|34.59|0
1646816730000|2022-03-09 09:05:30|34.68|34.6|34.66|34.58|34.7|34.62|34.66|34.58|0
1646816740000|2022-03-09 09:05:40|34.64|34.56|34.64|34.56|34.67|34.59|34.64|34.56|0
1646816750000|2022-03-09 09:05:50|34.65|34.57|34.62|34.54|34.67|34.59|34.62|34.54|0
1646816760000|2022-03-09 09:06:00|34.61|34.53|34.64|34.56|34.64|34.56|34.61|34.53|9
1646816770000|2022-03-09 09:06:10|34.66|34.58|34.64|34.56|34.66|34.58|34.64|34.56|0
1646816780000|2022-03-09 09:06:20|34.62|34.54|34.67|34.59|34.67|34.59|34.62|34.54|1
1646816790000|2022-03-09 09:06:30|34.69|34.61|34.67|34.59|34.7|34.62|34.67|34.59|0
1646816800000|2022-03-09 09:06:40|34.66|34.58|34.62|34.54|34.67|34.59|34.62|34.54|0
1646816810000|2022-03-09 09:06:50|34.63|34.55|34.63|34.55|34.65|34.57|34.63|34.55|0
1646816820000|2022-03-09 09:07:00|34.62|34.54|34.62|34.54|34.63|34.55|34.62|34.54|0
1646816830000|2022-03-09 09:07:10|34.6|34.52|34.6|34.52|34.63|34.55|34.58|34.5|1
1646816840000|2022-03-09 09:07:20|34.63|34.55|34.63|34.55|34.63|34.55|34.63|34.55|1
1646816850000|2022-03-09 09:07:30|34.64|34.56|34.64|34.56|34.68|34.6|34.63|34.55|2
1646816860000|2022-03-09 09:07:40|34.66|34.58|34.69|34.61|34.69|34.61|34.66|34.58|2
1646816870000|2022-03-09 09:07:50|34.68|34.6|34.69|34.61|34.69|34.61|34.66|34.58|0
1646816880000|2022-03-09 09:08:00|34.71|34.63|34.71|34.63|34.71|34.63|34.71|34.63|1
1646816890000|2022-03-09 09:08:10|34.72|34.64|34.72|34.64|34.74|34.66|34.69|34.61|0
1646816900000|2022-03-09 09:08:20|34.69|34.61|34.75|34.67|34.75|34.67|34.69|34.61|0
1646816910000|2022-03-09 09:08:30|34.77|34.69|34.74|34.66|34.79|34.71|34.74|34.66|1
1646816920000|2022-03-09 09:08:40|34.72|34.64|34.77|34.69|34.79|34.71|34.72|34.64|4
1646816930000|2022-03-09 09:08:50|34.75|34.67|34.77|34.69|34.8|34.72|34.75|34.67|0
1646816940000|2022-03-09 09:09:00|34.75|34.67|34.83|34.75|34.83|34.75|34.75|34.67|5
1646816950000|2022-03-09 09:09:10|34.86|34.78|34.86|34.78|34.89|34.81|34.85|34.77|0
1646816970000|2022-03-09 09:09:30|34.83|34.75|34.86|34.78|34.86|34.78|34.83|34.75|1
1646816980000|2022-03-09 09:09:40|34.87|34.79|34.89|34.81|34.89|34.81|34.86|34.78|0
1646816990000|2022-03-09 09:09:50|34.87|34.79|34.86|34.78|34.87|34.79|34.86|34.78|12
1646817000000|2022-03-09 09:10:00|34.84|34.76|34.86|34.78|34.86|34.78|34.84|34.76|0
1646817010000|2022-03-09 09:10:10|34.84|34.76|34.81|34.73|34.86|34.78|34.81|34.73|0
1646817020000|2022-03-09 09:10:20|34.78|34.7|34.75|34.67|34.81|34.73|34.75|34.67|4
1646817030000|2022-03-09 09:10:30|34.74|34.66|34.74|34.66|34.75|34.67|34.7|34.62|0
1646817040000|2022-03-09 09:10:40|34.69|34.61|34.71|34.63|34.74|34.66|34.69|34.61|0
1646817050000|2022-03-09 09:10:50|34.74|34.66|34.71|34.63|34.74|34.66|34.69|34.61|0
1646817060000|2022-03-09 09:11:00|34.69|34.61|34.68|34.6|34.69|34.61|34.68|34.6|5
1646817070000|2022-03-09 09:11:10|34.67|34.59|34.68|34.6|34.68|34.6|34.65|34.57|0
1646817080000|2022-03-09 09:11:20|34.7|34.62|34.7|34.62|34.71|34.63|34.68|34.6|0
1646817090000|2022-03-09 09:11:30|34.68|34.6|34.69|34.61|34.73|34.65|34.68|34.6|0
1646817100000|2022-03-09 09:11:40|34.68|34.6|34.67|34.59|34.69|34.61|34.67|34.59|61
1646817110000|2022-03-09 09:11:50|34.68|34.6|34.67|34.59|34.7|34.62|34.67|34.59|85
1646817120000|2022-03-09 09:12:00|34.7|34.62|34.67|34.59|34.7|34.62|34.67|34.59|78
1646817130000|2022-03-09 09:12:10|34.7|34.62|34.81|34.73|34.81|34.73|34.67|34.59|44
1646817140000|2022-03-09 09:12:20|34.83|34.75|34.89|34.81|34.89|34.81|34.81|34.73|5
1646817150000|2022-03-09 09:12:30|34.87|34.79|34.85|34.77|34.88|34.8|34.85|34.77|7
1646817160000|2022-03-09 09:12:40|34.86|34.78|34.85|34.77|34.88|34.8|34.85|34.77|3
1646817170000|2022-03-09 09:12:50|34.83|34.75|34.83|34.75|34.85|34.77|34.81|34.73|0
1646817180000|2022-03-09 09:13:00|34.82|34.74|34.83|34.75|34.85|34.77|34.8|34.72|2
1646817190000|2022-03-09 09:13:10|34.82|34.74|34.85|34.77|34.88|34.8|34.82|34.74|1
1646817200000|2022-03-09 09:13:20|34.86|34.78|34.88|34.8|34.91|34.83|34.86|34.78|5
1646817210000|2022-03-09 09:13:30|34.86|34.78|34.91|34.83|34.91|34.83|34.86|34.78|0
1646817220000|2022-03-09 09:13:40|34.9|34.82|34.88|34.8|34.9|34.82|34.86|34.78|1
1646817230000|2022-03-09 09:13:50|34.91|34.83|34.91|34.83|34.91|34.83|34.86|34.78|1
1646817240000|2022-03-09 09:14:00|34.92|34.84|34.91|34.83|34.94|34.86|34.89|34.81|1
1646817250000|2022-03-09 09:14:10|34.92|34.84|34.99|34.91|34.99|34.91|34.92|34.84|6
1646817260000|2022-03-09 09:14:20|34.97|34.89|34.94|34.86|34.97|34.89|34.92|34.84|1
1646817270000|2022-03-09 09:14:30|34.92|34.84|34.89|34.81|34.92|34.84|34.89|34.81|0
1646817280000|2022-03-09 09:14:40|34.91|34.83|34.91|34.83|34.91|34.83|34.91|34.83|0
1646817290000|2022-03-09 09:14:50|34.89|34.81|34.89|34.81|34.91|34.83|34.86|34.78|6
1646817300000|2022-03-09 09:15:00|34.86|34.78|34.91|34.83|34.91|34.83|34.86|34.78|0
1646817310000|2022-03-09 09:15:10|34.88|34.8|34.86|34.78|34.88|34.8|34.86|34.78|0
1646817320000|2022-03-09 09:15:20|34.84|34.76|34.77|34.69|34.84|34.76|34.75|34.67|13
1646817330000|2022-03-09 09:15:30|34.79|34.71|34.77|34.69|34.79|34.71|34.77|34.69|0
1646817340000|2022-03-09 09:15:40|34.79|34.71|34.77|34.69|34.79|34.71|34.74|34.66|1
1646817350000|2022-03-09 09:15:50|34.74|34.66|34.73|34.65|34.74|34.66|34.71|34.63|1
1646817360000|2022-03-09 09:16:00|34.76|34.68|34.74|34.66|34.76|34.68|34.74|34.66|1
1646817370000|2022-03-09 09:16:10|34.76|34.68|34.74|34.66|34.76|34.68|34.74|34.66|1
1646817380000|2022-03-09 09:16:20|34.76|34.68|34.74|34.66|34.77|34.69|34.74|34.66|0
1646817390000|2022-03-09 09:16:30|34.76|34.68|34.71|34.63|34.76|34.68|34.71|34.63|1
1646817400000|2022-03-09 09:16:40|34.73|34.65|34.74|34.66|34.74|34.66|34.73|34.65|1
1646817410000|2022-03-09 09:16:50|34.76|34.68|34.74|34.66|34.76|34.68|34.74|34.66|0
1646817420000|2022-03-09 09:17:00|34.76|34.68|34.79|34.71|34.79|34.71|34.74|34.66|1
1646817430000|2022-03-09 09:17:10|34.8|34.72|34.79|34.71|34.8|34.72|34.79|34.71|1
1646817440000|2022-03-09 09:17:20|34.77|34.69|34.76|34.68|34.79|34.71|34.76|34.68|1
1646817450000|2022-03-09 09:17:30|34.78|34.7|34.76|34.68|34.79|34.71|34.76|34.68|0
1646817460000|2022-03-09 09:17:40|34.78|34.7|34.78|34.7|34.79|34.71|34.76|34.68|0
1646817470000|2022-03-09 09:17:50|34.76|34.68|34.76|34.68|34.79|34.71|34.76|34.68|0
1646817480000|2022-03-09 09:18:00|34.78|34.7|34.78|34.7|34.81|34.73|34.78|34.7|0
1646817490000|2022-03-09 09:18:10|34.76|34.68|34.78|34.7|34.81|34.73|34.75|34.67|8
1646817520000|2022-03-09 09:18:40|34.76|34.68|34.76|34.68|34.76|34.68|34.76|34.68|0
1646817530000|2022-03-09 09:18:50|34.78|34.7|34.76|34.68|34.78|34.7|34.76|34.68|0
1646817540000|2022-03-09 09:19:00|34.78|34.7|34.73|34.65|34.78|34.7|34.73|34.65|24
1646817550000|2022-03-09 09:19:10|34.72|34.64|34.7|34.62|34.72|34.64|34.7|34.62|5
1646817560000|2022-03-09 09:19:20|34.68|34.6|34.68|34.6|34.68|34.6|34.67|34.59|6
1646817570000|2022-03-09 09:19:30|34.67|34.59|34.7|34.62|34.72|34.64|34.67|34.59|8
1646817580000|2022-03-09 09:19:40|34.72|34.64|34.73|34.65|34.73|34.65|34.72|34.64|6
1646817590000|2022-03-09 09:19:50|34.71|34.63|34.73|34.65|34.73|34.65|34.7|34.62|9
1646817600000|2022-03-09 09:20:00|34.75|34.67|34.73|34.65|34.75|34.67|34.7|34.62|7
1646817610000|2022-03-09 09:20:10|34.72|34.64|34.7|34.62|34.73|34.65|34.7|34.62|8
1646817620000|2022-03-09 09:20:20|34.72|34.64|34.7|34.62|34.73|34.65|34.68|34.6|1
1646817630000|2022-03-09 09:20:30|34.72|34.64|34.7|34.62|34.72|34.64|34.69|34.61|8
1646817640000|2022-03-09 09:20:40|34.72|34.64|34.69|34.61|34.72|34.64|34.67|34.59|6
1646817650000|2022-03-09 09:20:50|34.7|34.62|34.7|34.62|34.72|34.64|34.7|34.62|2
1646817660000|2022-03-09 09:21:00|34.72|34.64|34.7|34.62|34.72|34.64|34.7|34.62|5
1646817670000|2022-03-09 09:21:10|34.72|34.64|34.69|34.61|34.72|34.64|34.69|34.61|0
1646817680000|2022-03-09 09:21:20|34.67|34.59|34.69|34.61|34.71|34.63|34.67|34.59|8
1646817690000|2022-03-09 09:21:30|34.71|34.63|34.72|34.64|34.72|34.64|34.71|34.63|7
1646817700000|2022-03-09 09:21:40|34.71|34.63|34.69|34.61|34.72|34.64|34.69|34.61|14
1646817710000|2022-03-09 09:21:50|34.67|34.59|34.67|34.59|34.67|34.59|34.67|34.59|1
1646817720000|2022-03-09 09:22:00|34.66|34.58|34.71|34.63|34.71|34.63|34.66|34.58|6
1646817730000|2022-03-09 09:22:10|34.66|34.58|34.66|34.58|34.66|34.58|34.66|34.58|1
1646817740000|2022-03-09 09:22:20|34.68|34.6|34.68|34.6|34.7|34.62|34.68|34.6|18
1646817750000|2022-03-09 09:22:30|34.7|34.62|34.68|34.6|34.7|34.62|34.68|34.6|0
1646817760000|2022-03-09 09:22:40|34.7|34.62|34.65|34.57|34.7|34.62|34.65|34.57|50
1646817770000|2022-03-09 09:22:50|34.64|34.56|34.64|34.56|34.64|34.56|34.64|34.56|50
1646817780000|2022-03-09 09:23:00|34.63|34.55|34.63|34.55|34.63|34.55|34.63|34.55|7
1646817790000|2022-03-09 09:23:10|||||||||5
1646817810000|2022-03-09 09:23:30|34.62|34.54|34.62|34.54|34.62|34.54|34.58|34.5|1
1646817820000|2022-03-09 09:23:40|34.63|34.55|34.6|34.52|34.63|34.55|34.6|34.52|40
1646817830000|2022-03-09 09:23:50|34.63|34.55|34.62|34.54|34.63|34.55|34.6|34.52|6
1646817850000|2022-03-09 09:24:10|34.63|34.55|34.62|34.54|34.63|34.55|34.6|34.52|1
1646817870000|2022-03-09 09:24:30|34.65|34.57|34.63|34.55|34.65|34.57|34.63|34.55|5
1646817890000|2022-03-09 09:24:50|34.62|34.54|34.62|34.54|34.62|34.54|34.6|34.52|1
1646817900000|2022-03-09 09:25:00|34.63|34.55|34.65|34.57|34.68|34.6|34.63|34.55|0
1646817910000|2022-03-09 09:25:10|34.67|34.59|34.59|34.51|34.67|34.59|34.58|34.5|20
1646817930000|2022-03-09 09:25:30|34.58|34.5|34.51|34.43|34.58|34.5|34.49|34.41|89
1646817940000|2022-03-09 09:25:40|34.49|34.41|34.56|34.48|34.56|34.48|34.49|34.41|8
1646817950000|2022-03-09 09:25:50|34.54|34.46|34.57|34.49|34.58|34.5|34.53|34.45|4
1646817960000|2022-03-09 09:26:00|34.58|34.5|34.57|34.49|34.58|34.5|34.57|34.49|0
1646817970000|2022-03-09 09:26:10|34.53|34.45|34.48|34.4|34.53|34.45|34.48|34.4|7
1646817980000|2022-03-09 09:26:20|34.52|34.44|34.48|34.4|34.52|34.44|34.48|34.4|18
1646817990000|2022-03-09 09:26:30|34.5|34.42|34.49|34.41|34.53|34.45|34.47|34.39|59
1646818000000|2022-03-09 09:26:40|34.47|34.39|34.49|34.41|34.52|34.44|34.47|34.39|6
1646818010000|2022-03-09 09:26:50|34.47|34.39|34.47|34.39|34.49|34.41|34.47|34.39|20
1646818020000|2022-03-09 09:27:00|34.48|34.4|34.48|34.4|34.5|34.42|34.47|34.39|6
1646818030000|2022-03-09 09:27:10|34.47|34.39|34.47|34.39|34.5|34.42|34.47|34.39|5
1646818040000|2022-03-09 09:27:20|34.48|34.4|34.48|34.4|34.5|34.42|34.47|34.39|2
1646818050000|2022-03-09 09:27:30|34.5|34.42|34.48|34.4|34.5|34.42|34.47|34.39|0
1646818060000|2022-03-09 09:27:40|34.5|34.42|34.47|34.39|34.5|34.42|34.47|34.39|0
1646818070000|2022-03-09 09:27:50|34.48|34.4|34.48|34.4|34.5|34.42|34.47|34.39|28
1646818080000|2022-03-09 09:28:00|34.47|34.39|34.48|34.4|34.5|34.42|34.47|34.39|0
1646818090000|2022-03-09 09:28:10|34.5|34.42|34.47|34.39|34.5|34.42|34.47|34.39|0
1646818100000|2022-03-09 09:28:20|34.49|34.41|34.52|34.44|34.53|34.45|34.48|34.4|26
1646818110000|2022-03-09 09:28:30|34.53|34.45|34.47|34.39|34.53|34.45|34.47|34.39|5
1646818120000|2022-03-09 09:28:40|34.48|34.4|34.48|34.4|34.52|34.44|34.48|34.4|0
1646818130000|2022-03-09 09:28:50|34.47|34.39|34.47|34.39|34.49|34.41|34.47|34.39|12
1646818140000|2022-03-09 09:29:00|34.46|34.38|34.47|34.39|34.47|34.39|34.46|34.38|17
1646818150000|2022-03-09 09:29:10|34.46|34.38|34.47|34.39|34.47|34.39|34.44|34.36|38
1646818160000|2022-03-09 09:29:20|34.46|34.38|34.47|34.39|34.51|34.43|34.46|34.38|5
1646818170000|2022-03-09 09:29:30|34.46|34.38|34.46|34.38|34.47|34.39|34.46|34.38|16
1646818180000|2022-03-09 09:29:40|34.47|34.39|34.47|34.39|34.51|34.43|34.47|34.39|0
1646818190000|2022-03-09 09:29:50|34.49|34.41|34.47|34.39|34.49|34.41|34.47|34.39|0
1646818200000|2022-03-09 09:30:00|34.49|34.41|34.46|34.38|34.49|34.41|34.46|34.38|0
1646818210000|2022-03-09 09:30:10|34.49|34.41|34.46|34.38|34.49|34.41|34.46|34.38|4
1646818220000|2022-03-09 09:30:20|34.43|34.35|34.46|34.38|34.46|34.38|34.43|34.35|2
1646818230000|2022-03-09 09:30:30|34.45|34.37|34.46|34.38|34.46|34.38|34.45|34.37|2
1646818240000|2022-03-09 09:30:40|34.45|34.37|34.46|34.38|34.46|34.38|34.45|34.37|0
1646818250000|2022-03-09 09:30:50|34.45|34.37|34.46|34.38|34.46|34.38|34.45|34.37|0
1646818260000|2022-03-09 09:31:00|34.45|34.37|34.46|34.38|34.46|34.38|34.45|34.37|1
1646818270000|2022-03-09 09:31:10|34.44|34.36|34.46|34.38|34.46|34.38|34.41|34.33|0
1646818280000|2022-03-09 09:31:20|34.44|34.36|34.46|34.38|34.46|34.38|34.41|34.33|16
1646818290000|2022-03-09 09:31:30|34.47|34.39|34.46|34.38|34.47|34.39|34.46|34.38|0
1646818300000|2022-03-09 09:31:40|34.44|34.36|34.41|34.33|34.44|34.36|34.41|34.33|15
1646818310000|2022-03-09 09:31:50|34.42|34.34|34.44|34.36|34.44|34.36|34.42|34.34|40
1646818320000|2022-03-09 09:32:00|34.42|34.34|34.47|34.39|34.47|34.39|34.42|34.34|17
1646818330000|2022-03-09 09:32:10|34.49|34.41|34.47|34.39|34.49|34.41|34.47|34.39|1
1646818340000|2022-03-09 09:32:20|34.48|34.4|34.47|34.39|34.48|34.4|34.47|34.39|3
1646818350000|2022-03-09 09:32:30|34.48|34.4|34.5|34.42|34.53|34.45|34.48|34.4|1
1646818360000|2022-03-09 09:32:40|34.48|34.4|34.49|34.41|34.52|34.44|34.47|34.39|0
1646818370000|2022-03-09 09:32:50|34.5|34.42|34.52|34.44|34.53|34.45|34.5|34.42|0
1646818380000|2022-03-09 09:33:00|34.54|34.46|34.57|34.49|34.57|34.49|34.54|34.46|2
1646818390000|2022-03-09 09:33:10|34.54|34.46|34.54|34.46|34.54|34.46|34.54|34.46|0
1646818400000|2022-03-09 09:33:20|34.52|34.44|34.57|34.49|34.57|34.49|34.52|34.44|1
1646818410000|2022-03-09 09:33:30|34.55|34.47|34.52|34.44|34.55|34.47|34.52|34.44|3
1646818420000|2022-03-09 09:33:40|34.53|34.45|34.52|34.44|34.55|34.47|34.52|34.44|0
1646818430000|2022-03-09 09:33:50|||||||||1
1646818440000|2022-03-09 09:34:00|34.49|34.41|34.47|34.39|34.5|34.42|34.47|34.39|2
1646818450000|2022-03-09 09:34:10|34.44|34.36|34.47|34.39|34.47|34.39|34.42|34.34|1
1646818460000|2022-03-09 09:34:20|34.44|34.36|34.41|34.33|34.44|34.36|34.37|34.29|38
1646818470000|2022-03-09 09:34:30|34.4|34.32|34.42|34.34|34.42|34.34|34.37|34.29|9
1646818480000|2022-03-09 09:34:40|34.41|34.33|34.41|34.33|34.44|34.36|34.41|34.33|0
1646818490000|2022-03-09 09:34:50|||||||||4
1646818500000|2022-03-09 09:35:00|34.44|34.36|34.44|34.36|34.44|34.36|34.41|34.33|6
1646818510000|2022-03-09 09:35:10|34.42|34.34|34.44|34.36|34.44|34.36|34.42|34.34|5
1646818520000|2022-03-09 09:35:20|34.42|34.34|34.46|34.38|34.46|34.38|34.41|34.33|0
1646818530000|2022-03-09 09:35:30|34.44|34.36|34.41|34.33|34.46|34.38|34.41|34.33|0
1646818540000|2022-03-09 09:35:40|34.44|34.36|34.41|34.33|34.44|34.36|34.41|34.33|0
1646818550000|2022-03-09 09:35:50|34.44|34.36|34.41|34.33|34.44|34.36|34.4|34.32|3
1646818560000|2022-03-09 09:36:00|34.44|34.36|34.41|34.33|34.44|34.36|34.4|34.32|0
1646818570000|2022-03-09 09:36:10|34.42|34.34|34.44|34.36|34.47|34.39|34.42|34.34|4
1646818580000|2022-03-09 09:36:20|34.41|34.33|34.44|34.36|34.46|34.38|34.41|34.33|1
1646818590000|2022-03-09 09:36:30|34.46|34.38|34.46|34.38|34.47|34.39|34.44|34.36|0
1646818600000|2022-03-09 09:36:40|34.43|34.35|34.44|34.36|34.46|34.38|34.41|34.33|1
1646818610000|2022-03-09 09:36:50|34.41|34.33|34.41|34.33|34.44|34.36|34.41|34.33|1
1646818620000|2022-03-09 09:37:00|34.43|34.35|34.41|34.33|34.43|34.35|34.4|34.32|1
1646818630000|2022-03-09 09:37:10|34.4|34.32|34.43|34.35|34.43|34.35|34.4|34.32|0
1646818640000|2022-03-09 09:37:20|34.41|34.33|34.43|34.35|34.43|34.35|34.4|34.32|6
1646818650000|2022-03-09 09:37:30|34.4|34.32|34.41|34.33|34.43|34.35|34.4|34.32|0
1646818660000|2022-03-09 09:37:40|34.4|34.32|34.43|34.35|34.43|34.35|34.4|34.32|0
1646818670000|2022-03-09 09:37:50|34.45|34.37|34.46|34.38|34.49|34.41|34.45|34.37|33
1646818680000|2022-03-09 09:38:00|34.45|34.37|34.43|34.35|34.46|34.38|34.43|34.35|1
1646818690000|2022-03-09 09:38:10|34.41|34.33|34.4|34.32|34.43|34.35|34.4|34.32|0
1646818700000|2022-03-09 09:38:20|34.41|34.33|34.41|34.33|34.41|34.33|34.41|34.33|0
1646818710000|2022-03-09 09:38:30|34.4|34.32|34.4|34.32|34.41|34.33|34.4|34.32|0
1646818720000|2022-03-09 09:38:40|34.39|34.31|34.35|34.27|34.4|34.32|34.35|34.27|4
1646818730000|2022-03-09 09:38:50|34.36|34.28|34.35|34.27|34.36|34.28|34.35|34.27|0
1646818740000|2022-03-09 09:39:00|34.34|34.26|34.35|34.27|34.35|34.27|34.34|34.26|4
1646818750000|2022-03-09 09:39:10|34.33|34.25|34.35|34.27|34.35|34.27|34.3|34.22|31
1646818760000|2022-03-09 09:39:20|34.4|34.32|34.43|34.35|34.43|34.35|34.35|34.27|0
1646818770000|2022-03-09 09:39:30|34.42|34.34|34.34|34.26|34.42|34.34|34.34|34.26|22
1646818780000|2022-03-09 09:39:40|34.35|34.27|34.4|34.32|34.4|34.32|34.35|34.27|2
1646818790000|2022-03-09 09:39:50|34.39|34.31|34.39|34.31|34.39|34.31|34.39|34.31|4
1646818800000|2022-03-09 09:40:00|34.4|34.32|34.4|34.32|34.42|34.34|34.4|34.32|21
1646818810000|2022-03-09 09:40:10|34.42|34.34|34.4|34.32|34.42|34.34|34.4|34.32|0
1646818820000|2022-03-09 09:40:20|34.42|34.34|34.41|34.33|34.43|34.35|34.4|34.32|1
1646818830000|2022-03-09 09:40:30|34.4|34.32|34.35|34.27|34.41|34.33|34.35|34.27|0
1646818840000|2022-03-09 09:40:40|34.33|34.25|34.36|34.28|34.36|34.28|34.33|34.25|0
1646818850000|2022-03-09 09:40:50|34.38|34.3|34.35|34.27|34.4|34.32|34.35|34.27|1
1646818860000|2022-03-09 09:41:00|34.36|34.28|34.41|34.33|34.46|34.38|34.36|34.28|2
1646818870000|2022-03-09 09:41:10|34.4|34.32|34.38|34.3|34.41|34.33|34.36|34.28|0
1646818880000|2022-03-09 09:41:20|34.36|34.28|34.41|34.33|34.41|34.33|34.36|34.28|0
1646818890000|2022-03-09 09:41:30|34.38|34.3|34.38|34.3|34.41|34.33|34.38|34.3|1
1646818900000|2022-03-09 09:41:40|34.36|34.28|34.41|34.33|34.41|34.33|34.35|34.27|6
1646818910000|2022-03-09 09:41:50|34.4|34.32|34.4|34.32|34.4|34.32|34.35|34.27|3
1646818920000|2022-03-09 09:42:00|34.41|34.33|34.35|34.27|34.41|34.33|34.35|34.27|1
1646818930000|2022-03-09 09:42:10|34.38|34.3|34.35|34.27|34.38|34.3|34.35|34.27|0
1646818940000|2022-03-09 09:42:20|34.33|34.25|34.33|34.25|34.35|34.27|34.32|34.24|0
1646818950000|2022-03-09 09:42:30|34.32|34.24|34.32|34.24|34.32|34.24|34.29|34.21|6
1646818960000|2022-03-09 09:42:40|34.3|34.22|34.29|34.21|34.32|34.24|34.28|34.2|0
1646818970000|2022-03-09 09:42:50|34.28|34.2|34.28|34.2|34.28|34.2|34.28|34.2|0
1646818980000|2022-03-09 09:43:00|34.29|34.21|34.29|34.21|34.34|34.26|34.29|34.21|15
1646818990000|2022-03-09 09:43:10|34.31|34.23|34.32|34.24|34.34|34.26|34.31|34.23|1
1646819000000|2022-03-09 09:43:20|34.3|34.22|34.24|34.16|34.3|34.22|34.24|34.16|3
1646819010000|2022-03-09 09:43:30|34.23|34.15|34.24|34.16|34.26|34.18|34.23|34.15|0
1646819020000|2022-03-09 09:43:40|34.23|34.15|34.24|34.16|34.24|34.16|34.23|34.15|1
1646819030000|2022-03-09 09:43:50|34.26|34.18|34.24|34.16|34.26|34.18|34.23|34.15|0
1646819040000|2022-03-09 09:44:00|34.26|34.18|34.28|34.2|34.29|34.21|34.24|34.16|2
1646819050000|2022-03-09 09:44:10|34.26|34.18|34.25|34.17|34.29|34.21|34.24|34.16|0
1646819060000|2022-03-09 09:44:20|34.24|34.16|34.24|34.16|34.25|34.17|34.19|34.11|0
1646819070000|2022-03-09 09:44:30|34.25|34.17|34.25|34.17|34.25|34.17|34.25|34.17|8
1646819080000|2022-03-09 09:44:40|34.22|34.14|34.24|34.16|34.25|34.17|34.22|34.14|12
1646819090000|2022-03-09 09:44:50|34.22|34.14|34.29|34.21|34.3|34.22|34.22|34.14|14
1646819100000|2022-03-09 09:45:00|34.3|34.22|34.25|34.17|34.3|34.22|34.24|34.16|8
1646819110000|2022-03-09 09:45:10|34.24|34.16|34.29|34.21|34.29|34.21|34.24|34.16|5
1646819120000|2022-03-09 09:45:20|34.27|34.19|34.29|34.21|34.29|34.21|34.24|34.16|6
1646819130000|2022-03-09 09:45:30|34.27|34.19|34.29|34.21|34.29|34.21|34.26|34.18|0
1646819140000|2022-03-09 09:45:40|34.3|34.22|34.29|34.21|34.32|34.24|34.29|34.21|1
1646819150000|2022-03-09 09:45:50|34.32|34.24|34.29|34.21|34.32|34.24|34.29|34.21|0
1646819160000|2022-03-09 09:46:00|34.3|34.22|34.35|34.27|34.37|34.29|34.3|34.22|5
1646819170000|2022-03-09 09:46:10|34.34|34.26|34.35|34.27|34.35|34.27|34.29|34.21|9
1646819180000|2022-03-09 09:46:20|34.36|34.28|34.4|34.32|34.4|34.32|34.3|34.22|6
1646819190000|2022-03-09 09:46:30|34.41|34.33|34.45|34.37|34.46|34.38|34.4|34.32|34
1646819200000|2022-03-09 09:46:40|34.43|34.35|34.43|34.35|34.45|34.37|34.4|34.32|7
1646819210000|2022-03-09 09:46:50|34.45|34.37|34.45|34.37|34.48|34.4|34.43|34.35|9
1646819220000|2022-03-09 09:47:00|34.46|34.38|34.46|34.38|34.48|34.4|34.45|34.37|0
1646819230000|2022-03-09 09:47:10|34.45|34.37|34.46|34.38|34.48|34.4|34.45|34.37|1
1646819240000|2022-03-09 09:47:20|34.48|34.4|34.48|34.4|34.51|34.43|34.48|34.4|1
1646819250000|2022-03-09 09:47:30|34.46|34.38|34.46|34.38|34.49|34.41|34.46|34.38|2
1646819260000|2022-03-09 09:47:40|34.49|34.41|34.54|34.46|34.54|34.46|34.49|34.41|0
1646819270000|2022-03-09 09:47:50|34.56|34.48|34.57|34.49|34.57|34.49|34.54|34.46|1
1646819280000|2022-03-09 09:48:00|34.56|34.48|34.51|34.43|34.56|34.48|34.47|34.39|9
1646819290000|2022-03-09 09:48:10|34.52|34.44|34.44|34.36|34.52|34.44|34.44|34.36|4
1646819300000|2022-03-09 09:48:20|34.47|34.39|34.46|34.38|34.47|34.39|34.42|34.34|10
1646819310000|2022-03-09 09:48:30|34.47|34.39|34.47|34.39|34.47|34.39|34.46|34.38|0
1646819320000|2022-03-09 09:48:40|34.44|34.36|34.39|34.31|34.44|34.36|34.39|34.31|3
1646819330000|2022-03-09 09:48:50|34.37|34.29|34.42|34.34|34.42|34.34|34.37|34.29|0
1646819340000|2022-03-09 09:49:00|34.39|34.31|34.42|34.34|34.45|34.37|34.39|34.31|0
1646819350000|2022-03-09 09:49:10|34.45|34.37|34.43|34.35|34.45|34.37|34.42|34.34|1
1646819360000|2022-03-09 09:49:20|34.42|34.34|34.45|34.37|34.48|34.4|34.42|34.34|2
1646819370000|2022-03-09 09:49:30|34.48|34.4|34.48|34.4|34.48|34.4|34.45|34.37|0
1646819380000|2022-03-09 09:49:40|34.47|34.39|34.45|34.37|34.48|34.4|34.44|34.36|57
1646819390000|2022-03-09 09:49:50|34.47|34.39|34.45|34.37|34.47|34.39|34.45|34.37|2
1646819400000|2022-03-09 09:50:00|34.47|34.39|34.45|34.37|34.48|34.4|34.45|34.37|0
1646819410000|2022-03-09 09:50:10|34.47|34.39|34.51|34.43|34.52|34.44|34.47|34.39|0
1646819420000|2022-03-09 09:50:20|34.5|34.42|34.46|34.38|34.5|34.42|34.46|34.38|5
1646819430000|2022-03-09 09:50:30|34.43|34.35|34.4|34.32|34.45|34.37|34.4|34.32|1
1646819440000|2022-03-09 09:50:40|34.43|34.35|34.45|34.37|34.45|34.37|34.4|34.32|0
1646819450000|2022-03-09 09:50:50|34.43|34.35|34.48|34.4|34.48|34.4|34.43|34.35|2
1646819460000|2022-03-09 09:51:00|34.51|34.43|34.52|34.44|34.54|34.46|34.46|34.38|7
1646819470000|2022-03-09 09:51:10|34.51|34.43|34.49|34.41|34.51|34.43|34.49|34.41|30
1646819480000|2022-03-09 09:51:20|34.47|34.39|34.47|34.39|34.49|34.41|34.47|34.39|0
1646819490000|2022-03-09 09:51:30|34.49|34.41|34.46|34.38|34.49|34.41|34.46|34.38|0
1646819500000|2022-03-09 09:51:40|34.47|34.39|34.47|34.39|34.49|34.41|34.47|34.39|0
1646819510000|2022-03-09 09:51:50|34.49|34.41|34.52|34.44|34.52|34.44|34.49|34.41|0
1646819520000|2022-03-09 09:52:00|34.5|34.42|34.52|34.44|34.52|34.44|34.5|34.42|0
1646819530000|2022-03-09 09:52:10|34.54|34.46|34.47|34.39|34.55|34.47|34.47|34.39|0
1646819540000|2022-03-09 09:52:20|34.49|34.41|34.5|34.42|34.5|34.42|34.49|34.41|4
1646819550000|2022-03-09 09:52:30|34.52|34.44|34.52|34.44|34.52|34.44|34.52|34.44|0
1646819560000|2022-03-09 09:52:40|34.5|34.42|34.52|34.44|34.52|34.44|34.5|34.42|6
1646819570000|2022-03-09 09:52:50|34.51|34.43|34.47|34.39|34.51|34.43|34.47|34.39|6
1646819580000|2022-03-09 09:53:00|34.44|34.36|34.41|34.33|34.44|34.36|34.41|34.33|2
1646819590000|2022-03-09 09:53:10|34.42|34.34|34.4|34.32|34.42|34.34|34.39|34.31|17
1646819600000|2022-03-09 09:53:20|34.39|34.31|34.38|34.3|34.4|34.32|34.38|34.3|3
1646819610000|2022-03-09 09:53:30|34.44|34.36|34.44|34.36|34.44|34.36|34.44|34.36|2
1646819620000|2022-03-09 09:53:40|34.43|34.35|34.44|34.36|34.44|34.36|34.41|34.33|5
1646819630000|2022-03-09 09:53:50|34.39|34.31|34.42|34.34|34.42|34.34|34.39|34.31|3
1646819640000|2022-03-09 09:54:00|34.43|34.35|34.48|34.4|34.5|34.42|34.43|34.35|3
1646819650000|2022-03-09 09:54:10|34.5|34.42|34.51|34.43|34.53|34.45|34.48|34.4|1
1646819660000|2022-03-09 09:54:20|34.53|34.45|34.51|34.43|34.56|34.48|34.51|34.43|3
1646819670000|2022-03-09 09:54:30|34.53|34.45|34.59|34.51|34.59|34.51|34.53|34.45|2
1646819680000|2022-03-09 09:54:40|34.61|34.53|34.59|34.51|34.64|34.56|34.59|34.51|1
1646819690000|2022-03-09 09:54:50|34.57|34.49|34.57|34.49|34.59|34.51|34.57|34.49|0
1646819700000|2022-03-09 09:55:00|34.59|34.51|34.59|34.51|34.62|34.54|34.59|34.51|8
1646819710000|2022-03-09 09:55:10|34.57|34.49|34.62|34.54|34.62|34.54|34.57|34.49|5
1646819720000|2022-03-09 09:55:20|34.64|34.56|34.62|34.54|34.64|34.56|34.62|34.54|2
1646819730000|2022-03-09 09:55:30|34.64|34.56|34.57|34.49|34.64|34.56|34.57|34.49|4
1646819740000|2022-03-09 09:55:40|34.59|34.51|34.58|34.5|34.61|34.53|34.57|34.49|5
1646819750000|2022-03-09 09:55:50|34.6|34.52|34.6|34.52|34.6|34.52|34.57|34.49|1
1646819760000|2022-03-09 09:56:00|34.58|34.5|34.57|34.49|34.58|34.5|34.57|34.49|1
1646819770000|2022-03-09 09:56:10|34.55|34.47|34.57|34.49|34.57|34.49|34.55|34.47|0
1646819780000|2022-03-09 09:56:20|34.6|34.52|34.59|34.51|34.6|34.52|34.59|34.51|3
1646819790000|2022-03-09 09:56:30|34.55|34.47|34.57|34.49|34.57|34.49|34.55|34.47|0
1646819800000|2022-03-09 09:56:40|34.58|34.5|34.58|34.5|34.58|34.5|34.57|34.49|0
1646819810000|2022-03-09 09:56:50|34.6|34.52|34.55|34.47|34.6|34.52|34.55|34.47|6
1646819820000|2022-03-09 09:57:00|34.53|34.45|34.55|34.47|34.57|34.49|34.53|34.45|0
1646819830000|2022-03-09 09:57:10|34.57|34.49|34.58|34.5|34.58|34.5|34.55|34.47|48
1646819880000|2022-03-09 09:58:00|||||||||1
1646819900000|2022-03-09 09:58:20|34.6|34.52|34.58|34.5|34.6|34.52|34.58|34.5|0
1646819920000|2022-03-09 09:58:40|34.57|34.49|34.57|34.49|34.57|34.49|34.57|34.49|0
1646819930000|2022-03-09 09:58:50|34.58|34.5|34.55|34.47|34.58|34.5|34.55|34.47|8
1646819940000|2022-03-09 09:59:00|34.57|34.49|34.48|34.4|34.57|34.49|34.47|34.39|7
1646819950000|2022-03-09 09:59:10|34.47|34.39|34.43|34.35|34.47|34.39|34.42|34.34|3
1646819960000|2022-03-09 09:59:20|34.42|34.34|34.43|34.35|34.48|34.4|34.4|34.32|12
1646819970000|2022-03-09 09:59:30|34.45|34.37|34.43|34.35|34.45|34.37|34.42|34.34|0
1646819980000|2022-03-09 09:59:40|34.42|34.34|34.42|34.34|34.42|34.34|34.37|34.29|15
1646819990000|2022-03-09 09:59:50|34.41|34.33|34.42|34.34|34.44|34.36|34.41|34.33|6
1646820000000|2022-03-09 10:00:00|34.44|34.36|34.43|34.35|34.47|34.39|34.43|34.35|9
1646820010000|2022-03-09 10:00:10|34.41|34.33|34.42|34.34|34.44|34.36|34.41|34.33|1
1646820020000|2022-03-09 10:00:20|34.41|34.33|34.42|34.34|34.44|34.36|34.41|34.33|15
1646820030000|2022-03-09 10:00:30|34.41|34.33|34.47|34.39|34.47|34.39|34.41|34.33|15
1646820040000|2022-03-09 10:00:40|34.46|34.38|34.46|34.38|34.47|34.39|34.44|34.36|7
1646820050000|2022-03-09 10:00:50|34.47|34.39|34.51|34.43|34.52|34.44|34.47|34.39|2
1646820060000|2022-03-09 10:01:00|34.52|34.44|34.51|34.43|34.52|34.44|34.51|34.43|8
1646820070000|2022-03-09 10:01:10|34.5|34.42|34.48|34.4|34.51|34.43|34.48|34.4|0
1646820080000|2022-03-09 10:01:20|34.49|34.41|34.48|34.4|34.51|34.43|34.48|34.4|13
1646820090000|2022-03-09 10:01:30|34.5|34.42|34.48|34.4|34.5|34.42|34.48|34.4|2
1646820100000|2022-03-09 10:01:40|||||||||7
1646820110000|2022-03-09 10:01:50|34.51|34.43|34.51|34.43|34.51|34.43|34.51|34.43|3
1646820120000|2022-03-09 10:02:00|34.48|34.4|34.48|34.4|34.5|34.42|34.48|34.4|1
1646820130000|2022-03-09 10:02:10|34.5|34.42|34.48|34.4|34.51|34.43|34.48|34.4|8
1646820140000|2022-03-09 10:02:20|34.5|34.42|34.51|34.43|34.51|34.43|34.5|34.42|4
1646820150000|2022-03-09 10:02:30|34.53|34.45|34.51|34.43|34.53|34.45|34.51|34.43|3
1646820160000|2022-03-09 10:02:40|34.56|34.48|34.57|34.49|34.57|34.49|34.54|34.46|14
1646820170000|2022-03-09 10:02:50|34.56|34.48|34.52|34.44|34.57|34.49|34.52|34.44|26
1646820180000|2022-03-09 10:03:00|34.54|34.46|34.5|34.42|34.54|34.46|34.49|34.41|18
1646820190000|2022-03-09 10:03:10|34.49|34.41|34.52|34.44|34.52|34.44|34.47|34.39|11
1646820200000|2022-03-09 10:03:20|34.51|34.43|34.52|34.44|34.52|34.44|34.51|34.43|5
1646820210000|2022-03-09 10:03:30|34.57|34.49|34.52|34.44|34.57|34.49|34.52|34.44|13
1646820220000|2022-03-09 10:03:40|34.51|34.43|34.47|34.39|34.52|34.44|34.47|34.39|7
1646820230000|2022-03-09 10:03:50|34.46|34.38|34.44|34.36|34.47|34.39|34.41|34.33|43
1646820240000|2022-03-09 10:04:00|34.42|34.34|34.44|34.36|34.44|34.36|34.42|34.34|4
1646820250000|2022-03-09 10:04:10|34.42|34.34|34.44|34.36|34.44|34.36|34.41|34.33|21
1646820260000|2022-03-09 10:04:20|34.42|34.34|34.41|34.33|34.46|34.38|34.41|34.33|1
1646820270000|2022-03-09 10:04:30|34.42|34.34|34.41|34.33|34.44|34.36|34.41|34.33|5
1646820280000|2022-03-09 10:04:40|||||||||8
1646820290000|2022-03-09 10:04:50|34.39|34.31|34.39|34.31|34.39|34.31|34.39|34.31|8
1646820300000|2022-03-09 10:05:00|34.32|34.24|34.41|34.33|34.41|34.33|34.32|34.24|19
1646820310000|2022-03-09 10:05:10|34.39|34.31|34.37|34.29|34.39|34.31|34.37|34.29|0
1646820320000|2022-03-09 10:05:20|34.33|34.25|34.35|34.27|34.35|34.27|34.33|34.25|0
1646820330000|2022-03-09 10:05:30|34.37|34.29|34.4|34.32|34.42|34.34|34.37|34.29|20
1646820340000|2022-03-09 10:05:40|34.37|34.29|34.33|34.25|34.37|34.29|34.32|34.24|15
1646820350000|2022-03-09 10:05:50|34.32|34.24|34.32|34.24|34.35|34.27|34.32|34.24|5
1646820360000|2022-03-09 10:06:00|34.3|34.22|34.32|34.24|34.33|34.25|34.3|34.22|7
1646820370000|2022-03-09 10:06:10|34.33|34.25|34.32|34.24|34.33|34.25|34.32|34.24|27
1646820380000|2022-03-09 10:06:20|34.33|34.25|34.3|34.22|34.33|34.25|34.28|34.2|10
1646820390000|2022-03-09 10:06:30|34.27|34.19|34.28|34.2|34.28|34.2|34.27|34.19|15
1646820400000|2022-03-09 10:06:40|34.27|34.19|34.28|34.2|34.28|34.2|34.27|34.19|0
1646820420000|2022-03-09 10:07:00|34.3|34.22|34.3|34.22|34.3|34.22|34.3|34.22|9
1646820430000|2022-03-09 10:07:10|34.28|34.2|34.3|34.22|34.3|34.22|34.28|34.2|11
1646820440000|2022-03-09 10:07:20|34.32|34.24|34.32|34.24|34.33|34.25|34.32|34.24|0
1646820450000|2022-03-09 10:07:30|34.33|34.25|34.33|34.25|34.33|34.25|34.3|34.22|0
1646820460000|2022-03-09 10:07:40|34.32|34.24|34.3|34.22|34.32|34.24|34.3|34.22|0
1646820470000|2022-03-09 10:07:50|34.32|34.24|34.28|34.2|34.32|34.24|34.27|34.19|9
1646820480000|2022-03-09 10:08:00|34.27|34.19|34.28|34.2|34.28|34.2|34.27|34.19|0
1646820490000|2022-03-09 10:08:10|34.27|34.19|34.27|34.19|34.27|34.19|34.27|34.19|1
1646820500000|2022-03-09 10:08:20|34.2|34.12|34.22|34.14|34.22|34.14|34.2|34.12|9
1646820510000|2022-03-09 10:08:30|34.25|34.17|34.25|34.17|34.27|34.19|34.25|34.17|2
1646820520000|2022-03-09 10:08:40|34.27|34.19|34.27|34.19|34.27|34.19|34.27|34.19|9
1646820530000|2022-03-09 10:08:50|34.3|34.22|34.27|34.19|34.3|34.22|34.27|34.19|1
1646820540000|2022-03-09 10:09:00|34.3|34.22|34.27|34.19|34.3|34.22|34.27|34.19|0
1646820550000|2022-03-09 10:09:10|34.25|34.17|34.27|34.19|34.27|34.19|34.25|34.17|4
1646820560000|2022-03-09 10:09:20|34.3|34.22|34.32|34.24|34.32|34.24|34.3|34.22|4
1646820570000|2022-03-09 10:09:30|34.3|34.22|34.3|34.22|34.3|34.22|34.3|34.22|0
1646820580000|2022-03-09 10:09:40|34.27|34.19|34.27|34.19|34.27|34.19|34.25|34.17|1
1646820590000|2022-03-09 10:09:50|34.25|34.17|34.2|34.12|34.27|34.19|34.2|34.12|1
1646820600000|2022-03-09 10:10:00|34.17|34.09|34.19|34.11|34.22|34.14|34.17|34.09|13
1646820610000|2022-03-09 10:10:10|34.2|34.12|34.11|34.03|34.2|34.12|34.11|34.03|84
1646820620000|2022-03-09 10:10:20|34.12|34.04|34.14|34.06|34.17|34.09|34.12|34.04|34
1646820630000|2022-03-09 10:10:30|34.12|34.04|34.12|34.04|34.12|34.04|34.12|34.04|12
1646820640000|2022-03-09 10:10:40|34.1|34.02|34.12|34.04|34.12|34.04|34.1|34.02|2
1646820650000|2022-03-09 10:10:50|||||||||2
1646820660000|2022-03-09 10:11:00|34.13|34.05|34.2|34.12|34.22|34.14|34.13|34.05|1
1646820670000|2022-03-09 10:11:10|34.22|34.14|34.2|34.12|34.22|34.14|34.2|34.12|0
1646820680000|2022-03-09 10:11:20|34.23|34.15|34.23|34.15|34.23|34.15|34.23|34.15|19
1646820690000|2022-03-09 10:11:30|34.22|34.14|34.23|34.15|34.25|34.17|34.22|34.14|3
1646820700000|2022-03-09 10:11:40|34.25|34.17|34.25|34.17|34.25|34.17|34.22|34.14|0
1646820710000|2022-03-09 10:11:50|34.28|34.2|34.28|34.2|34.28|34.2|34.28|34.2|0
1646820720000|2022-03-09 10:12:00|34.27|34.19|34.27|34.19|34.27|34.19|34.27|34.19|0
1646820730000|2022-03-09 10:12:10|34.25|34.17|34.27|34.19|34.27|34.19|34.25|34.17|0
1646820740000|2022-03-09 10:12:20|34.25|34.17|34.28|34.2|34.28|34.2|34.25|34.17|0
1646820750000|2022-03-09 10:12:30|34.3|34.22|34.3|34.22|34.3|34.22|34.3|34.22|2
1646820760000|2022-03-09 10:12:40|34.28|34.2|34.3|34.22|34.3|34.22|34.28|34.2|0
1646820770000|2022-03-09 10:12:50|34.31|34.23|34.3|34.22|34.33|34.25|34.3|34.22|0
1646820780000|2022-03-09 10:13:00|34.28|34.2|34.3|34.22|34.3|34.22|34.28|34.2|2
1646820790000|2022-03-09 10:13:10|34.32|34.24|34.33|34.25|34.33|34.25|34.32|34.24|1
1646820800000|2022-03-09 10:13:20|34.34|34.26|34.31|34.23|34.34|34.26|34.3|34.22|5
1646820810000|2022-03-09 10:13:30|34.3|34.22|34.27|34.19|34.31|34.23|34.27|34.19|4
1646820820000|2022-03-09 10:13:40|34.28|34.2|34.22|34.14|34.28|34.2|34.22|34.14|3
1646820830000|2022-03-09 10:13:50|34.23|34.15|34.25|34.17|34.25|34.17|34.22|34.14|10
1646820840000|2022-03-09 10:14:00|34.27|34.19|34.28|34.2|34.28|34.2|34.25|34.17|0
1646820850000|2022-03-09 10:14:10|34.27|34.19|34.28|34.2|34.28|34.2|34.25|34.17|4
1646820860000|2022-03-09 10:14:20|34.3|34.22|34.33|34.25|34.33|34.25|34.28|34.2|0
1646820870000|2022-03-09 10:14:30|34.32|34.24|34.3|34.22|34.33|34.25|34.3|34.22|0
1646820880000|2022-03-09 10:14:40|34.32|34.24|34.33|34.25|34.33|34.25|34.32|34.24|0
1646820890000|2022-03-09 10:14:50|34.32|34.24|34.31|34.23|34.35|34.27|34.3|34.22|0
1646820900000|2022-03-09 10:15:00|34.3|34.22|34.27|34.19|34.3|34.22|34.27|34.19|0
1646820910000|2022-03-09 10:15:10|34.28|34.2|34.31|34.23|34.31|34.23|34.27|34.19|0
1646820920000|2022-03-09 10:15:20|34.3|34.22|34.33|34.25|34.33|34.25|34.28|34.2|1
1646820930000|2022-03-09 10:15:30|34.35|34.27|34.38|34.3|34.38|34.3|34.35|34.27|0
1646820940000|2022-03-09 10:15:40|34.36|34.28|34.36|34.28|34.36|34.28|34.36|34.28|1
1646820950000|2022-03-09 10:15:50|34.35|34.27|34.33|34.25|34.38|34.3|34.33|34.25|0
1646820960000|2022-03-09 10:16:00|34.35|34.27|34.38|34.3|34.38|34.3|34.35|34.27|1
1646820970000|2022-03-09 10:16:10|34.36|34.28|34.38|34.3|34.38|34.3|34.36|34.28|0
1646820980000|2022-03-09 10:16:20|34.36|34.28|34.38|34.3|34.38|34.3|34.36|34.28|3
1646821000000|2022-03-09 10:16:40|34.36|34.28|34.36|34.28|34.36|34.28|34.36|34.28|5
1646821010000|2022-03-09 10:16:50|34.35|34.27|34.33|34.25|34.38|34.3|34.33|34.25|6
1646821020000|2022-03-09 10:17:00|34.36|34.28|34.33|34.25|34.36|34.28|34.33|34.25|0
1646821030000|2022-03-09 10:17:10|34.38|34.3|34.36|34.28|34.38|34.3|34.36|34.28|3
1646821040000|2022-03-09 10:17:20|34.35|34.27|34.33|34.25|34.36|34.28|34.33|34.25|0
1646821050000|2022-03-09 10:17:30|34.31|34.23|34.31|34.23|34.31|34.23|34.3|34.22|0
1646821060000|2022-03-09 10:17:40|34.33|34.25|34.31|34.23|34.33|34.25|34.31|34.23|0
1646821070000|2022-03-09 10:17:50|34.33|34.25|34.33|34.25|34.33|34.25|34.31|34.23|0
1646821080000|2022-03-09 10:18:00|34.31|34.23|34.28|34.2|34.31|34.23|34.28|34.2|8
1646821090000|2022-03-09 10:18:10|34.26|34.18|34.28|34.2|34.28|34.2|34.26|34.18|0
1646821110000|2022-03-09 10:18:30|||||||||3
1646821140000|2022-03-09 10:19:00|34.33|34.25|34.33|34.25|34.33|34.25|34.33|34.25|8
1646821150000|2022-03-09 10:19:10|34.31|34.23|34.38|34.3|34.38|34.3|34.31|34.23|13
1646821160000|2022-03-09 10:19:20|34.36|34.28|34.36|34.28|34.38|34.3|34.36|34.28|0
1646821170000|2022-03-09 10:19:30|34.38|34.3|34.31|34.23|34.38|34.3|34.31|34.23|7
1646821180000|2022-03-09 10:19:40|34.33|34.25|34.31|34.23|34.33|34.25|34.28|34.2|0
1646821190000|2022-03-09 10:19:50|34.29|34.21|34.34|34.26|34.34|34.26|34.29|34.21|10
1646821200000|2022-03-09 10:20:00|34.36|34.28|34.44|34.36|34.44|34.36|34.36|34.28|0
1646821210000|2022-03-09 10:20:10|34.42|34.34|34.42|34.34|34.42|34.34|34.42|34.34|0
1646821220000|2022-03-09 10:20:20|34.44|34.36|34.39|34.31|34.44|34.36|34.38|34.3|9
1646821230000|2022-03-09 10:20:30|34.41|34.33|34.42|34.34|34.42|34.34|34.39|34.31|14
1646821240000|2022-03-09 10:20:40|34.41|34.33|34.39|34.31|34.43|34.35|34.39|34.31|23
1646821250000|2022-03-09 10:20:50|34.37|34.29|34.39|34.31|34.39|34.31|34.37|34.29|5
1646821260000|2022-03-09 10:21:00|34.41|34.33|34.43|34.35|34.44|34.36|34.41|34.33|3
1646821270000|2022-03-09 10:21:10|34.41|34.33|34.44|34.36|34.44|34.36|34.41|34.33|8
1646821280000|2022-03-09 10:21:20|34.46|34.38|34.49|34.41|34.49|34.41|34.44|34.36|1
1646821300000|2022-03-09 10:21:40|34.52|34.44|34.52|34.44|34.52|34.44|34.49|34.41|3
1646821310000|2022-03-09 10:21:50|34.54|34.46|34.54|34.46|34.57|34.49|34.54|34.46|10
1646821320000|2022-03-09 10:22:00|34.57|34.49|34.59|34.51|34.59|34.51|34.57|34.49|0
1646821330000|2022-03-09 10:22:10|34.57|34.49|34.59|34.51|34.59|34.51|34.57|34.49|1
1646821360000|2022-03-09 10:22:40|34.6|34.52|34.62|34.54|34.64|34.56|34.6|34.52|2
1646821370000|2022-03-09 10:22:50|34.61|34.53|34.57|34.49|34.62|34.54|34.54|34.46|0
1646821380000|2022-03-09 10:23:00|34.59|34.51|34.59|34.51|34.59|34.51|34.56|34.48|0
1646821390000|2022-03-09 10:23:10|34.57|34.49|34.57|34.49|34.57|34.49|34.56|34.48|0
1646821400000|2022-03-09 10:23:20|34.56|34.48|34.57|34.49|34.59|34.51|34.54|34.46|0
1646821410000|2022-03-09 10:23:30|34.56|34.48|34.54|34.46|34.57|34.49|34.54|34.46|0
1646821420000|2022-03-09 10:23:40|34.53|34.45|34.52|34.44|34.54|34.46|34.52|34.44|0
1646821430000|2022-03-09 10:23:50|34.54|34.46|34.61|34.53|34.61|34.53|34.54|34.46|6
1646821440000|2022-03-09 10:24:00|34.59|34.51|34.57|34.49|34.62|34.54|34.54|34.46|3
1646821450000|2022-03-09 10:24:10|34.59|34.51|34.56|34.48|34.59|34.51|34.56|34.48|0
1646821460000|2022-03-09 10:24:20|34.57|34.49|34.56|34.48|34.57|34.49|34.54|34.46|1
1646821470000|2022-03-09 10:24:30|34.54|34.46|34.54|34.46|34.54|34.46|34.54|34.46|0
1646821480000|2022-03-09 10:24:40|34.57|34.49|34.59|34.51|34.59|34.51|34.57|34.49|0
1646821490000|2022-03-09 10:24:50|34.61|34.53|34.59|34.51|34.64|34.56|34.59|34.51|1
1646821500000|2022-03-09 10:25:00|34.57|34.49|34.54|34.46|34.59|34.51|34.54|34.46|0
1646821510000|2022-03-09 10:25:10|34.57|34.49|34.54|34.46|34.57|34.49|34.52|34.44|0
1646821520000|2022-03-09 10:25:20|34.51|34.43|34.54|34.46|34.57|34.49|34.51|34.43|6
1646821530000|2022-03-09 10:25:30|34.56|34.48|34.59|34.51|34.59|34.51|34.56|34.48|0
1646821540000|2022-03-09 10:25:40|34.58|34.5|34.59|34.51|34.59|34.51|34.58|34.5|0
1646821550000|2022-03-09 10:25:50|34.58|34.5|34.59|34.51|34.59|34.51|34.58|34.5|0
1646821560000|2022-03-09 10:26:00|34.58|34.5|34.53|34.45|34.59|34.51|34.53|34.45|2
1646821570000|2022-03-09 10:26:10|34.54|34.46|34.54|34.46|34.54|34.46|34.53|34.45|0
1646821580000|2022-03-09 10:26:20|34.53|34.45|34.53|34.45|34.53|34.45|34.53|34.45|0
1646821590000|2022-03-09 10:26:30|34.54|34.46|34.53|34.45|34.54|34.46|34.53|34.45|1
1646821610000|2022-03-09 10:26:50|34.54|34.46|34.53|34.45|34.54|34.46|34.53|34.45|0
1646821630000|2022-03-09 10:27:10|34.54|34.46|34.54|34.46|34.54|34.46|34.54|34.46|0
1646821640000|2022-03-09 10:27:20|34.56|34.48|34.59|34.51|34.59|34.51|34.56|34.48|20
1646821650000|2022-03-09 10:27:30|34.58|34.5|34.58|34.5|34.59|34.51|34.58|34.5|0
1646821660000|2022-03-09 10:27:40|34.59|34.51|34.59|34.51|34.61|34.53|34.59|34.51|4
1646821670000|2022-03-09 10:27:50|34.58|34.5|34.56|34.48|34.58|34.5|34.56|34.48|0
1646821680000|2022-03-09 10:28:00|34.58|34.5|34.53|34.45|34.58|34.5|34.53|34.45|1
1646821690000|2022-03-09 10:28:10|34.54|34.46|34.54|34.46|34.54|34.46|34.54|34.46|1
1646821700000|2022-03-09 10:28:20|34.53|34.45|34.51|34.43|34.53|34.45|34.51|34.43|1
1646821710000|2022-03-09 10:28:30|34.5|34.42|34.48|34.4|34.5|34.42|34.48|34.4|2
1646821720000|2022-03-09 10:28:40|34.45|34.37|34.45|34.37|34.48|34.4|34.45|34.37|2
1646821730000|2022-03-09 10:28:50|34.46|34.38|34.46|34.38|34.46|34.38|34.46|34.38|3
1646821740000|2022-03-09 10:29:00|34.44|34.36|34.44|34.36|34.44|34.36|34.42|34.34|0
1646821750000|2022-03-09 10:29:10|34.43|34.35|34.39|34.31|34.43|34.35|34.39|34.31|0
1646821760000|2022-03-09 10:29:20|34.36|34.28|34.39|34.31|34.39|34.31|34.36|34.28|1
1646821770000|2022-03-09 10:29:30|34.38|34.3|34.39|34.31|34.39|34.31|34.38|34.3|1
1646821780000|2022-03-09 10:29:40|34.37|34.29|34.39|34.31|34.39|34.31|34.36|34.28|0
1646821790000|2022-03-09 10:29:50|34.37|34.29|34.36|34.28|34.39|34.31|34.36|34.28|22
1646821800000|2022-03-09 10:30:00|34.34|34.26|34.34|34.26|34.34|34.26|34.32|34.24|13
1646821810000|2022-03-09 10:30:10|34.36|34.28|34.37|34.29|34.39|34.31|34.34|34.26|6
1646821820000|2022-03-09 10:30:20|34.36|34.28|34.34|34.26|34.36|34.28|34.34|34.26|0
1646821840000|2022-03-09 10:30:40|34.31|34.23|34.33|34.25|34.36|34.28|34.31|34.23|0
1646821850000|2022-03-09 10:30:50|34.34|34.26|34.33|34.25|34.34|34.26|34.33|34.25|0
1646821860000|2022-03-09 10:31:00|34.34|34.26|34.28|34.2|34.34|34.26|34.28|34.2|2
1646821870000|2022-03-09 10:31:10|34.29|34.21|34.31|34.23|34.33|34.25|34.28|34.2|6
1646821880000|2022-03-09 10:31:20|34.33|34.25|34.28|34.2|34.33|34.25|34.28|34.2|6
1646821890000|2022-03-09 10:31:30|34.3|34.22|34.3|34.22|34.31|34.23|34.3|34.22|2
1646821900000|2022-03-09 10:31:40|34.31|34.23|34.33|34.25|34.33|34.25|34.3|34.22|0
1646821910000|2022-03-09 10:31:50|34.31|34.23|34.31|34.23|34.33|34.25|34.31|34.23|0
1646821920000|2022-03-09 10:32:00|34.3|34.22|34.2|34.12|34.32|34.24|34.2|34.12|2
1646821930000|2022-03-09 10:32:10|34.22|34.14|34.2|34.12|34.22|34.14|34.19|34.11|0
1646821940000|2022-03-09 10:32:20|34.19|34.11|34.2|34.12|34.2|34.12|34.19|34.11|0
1646821950000|2022-03-09 10:32:30|34.22|34.14|34.19|34.11|34.22|34.14|34.19|34.11|0
1646821960000|2022-03-09 10:32:40|34.2|34.12|34.25|34.17|34.27|34.19|34.2|34.12|1
1646821970000|2022-03-09 10:32:50|34.27|34.19|34.25|34.17|34.27|34.19|34.25|34.17|0
1646821980000|2022-03-09 10:33:00|34.27|34.19|34.28|34.2|34.28|34.2|34.25|34.17|3
1646821990000|2022-03-09 10:33:10|34.25|34.17|34.25|34.17|34.28|34.2|34.25|34.17|0
1646822000000|2022-03-09 10:33:20|34.26|34.18|34.26|34.18|34.28|34.2|34.26|34.18|1
1646822010000|2022-03-09 10:33:30|34.25|34.17|34.28|34.2|34.28|34.2|34.25|34.17|0
1646822020000|2022-03-09 10:33:40|34.27|34.19|34.32|34.24|34.33|34.25|34.25|34.17|2
1646822030000|2022-03-09 10:33:50|34.33|34.25|34.28|34.2|34.33|34.25|34.27|34.19|1
1646822040000|2022-03-09 10:34:00|34.27|34.19|34.27|34.19|34.28|34.2|34.25|34.17|0
1646822050000|2022-03-09 10:34:10|34.25|34.17|34.18|34.1|34.25|34.17|34.18|34.1|1
1646822060000|2022-03-09 10:34:20|34.16|34.08|34.18|34.1|34.18|34.1|34.16|34.08|18
1646822070000|2022-03-09 10:34:30|34.19|34.11|34.18|34.1|34.21|34.13|34.18|34.1|1
1646822080000|2022-03-09 10:34:40|34.19|34.11|34.19|34.11|34.19|34.11|34.18|34.1|2
1646822090000|2022-03-09 10:34:50|34.16|34.08|34.19|34.11|34.19|34.11|34.14|34.06|2
1646822100000|2022-03-09 10:35:00|34.18|34.1|34.16|34.08|34.19|34.11|34.16|34.08|3
1646822110000|2022-03-09 10:35:10|34.17|34.09|34.16|34.08|34.19|34.11|34.16|34.08|0
1646822120000|2022-03-09 10:35:20|34.14|34.06|34.15|34.07|34.15|34.07|34.14|34.06|1
1646822130000|2022-03-09 10:35:30|34.14|34.06|34.19|34.11|34.2|34.12|34.14|34.06|0
1646822140000|2022-03-09 10:35:40|34.17|34.09|34.17|34.09|34.17|34.09|34.17|34.09|0
1646822150000|2022-03-09 10:35:50|34.19|34.11|34.17|34.09|34.19|34.11|34.17|34.09|1
1646822160000|2022-03-09 10:36:00|34.15|34.07|34.14|34.06|34.15|34.07|34.11|34.03|12
1646822170000|2022-03-09 10:36:10|34.16|34.08|34.19|34.11|34.19|34.11|34.14|34.06|0
1646822180000|2022-03-09 10:36:20|34.16|34.08|34.19|34.11|34.19|34.11|34.16|34.08|0
1646822200000|2022-03-09 10:36:40|34.16|34.08|34.14|34.06|34.16|34.08|34.14|34.06|0
1646822210000|2022-03-09 10:36:50|34.16|34.08|34.14|34.06|34.16|34.08|34.14|34.06|0
1646822220000|2022-03-09 10:37:00|34.11|34.03|34.11|34.03|34.11|34.03|34.11|34.03|1
1646822230000|2022-03-09 10:37:10|34.14|34.06|34.11|34.03|34.14|34.06|34.11|34.03|2
1646822260000|2022-03-09 10:37:40|34.09|34.01|34.11|34.03|34.11|34.03|34.09|34.01|0
1646822280000|2022-03-09 10:38:00|34.14|34.06|34.11|34.03|34.14|34.06|34.11|34.03|1
1646822290000|2022-03-09 10:38:10|34.13|34.05|34.14|34.06|34.14|34.06|34.13|34.05|1
1646822300000|2022-03-09 10:38:20|34.11|34.03|34.11|34.03|34.11|34.03|34.11|34.03|0
1646822310000|2022-03-09 10:38:30|34.14|34.06|34.14|34.06|34.14|34.06|34.14|34.06|0
1646822350000|2022-03-09 10:39:10|34.16|34.08|34.19|34.11|34.19|34.11|34.16|34.08|1
1646822360000|2022-03-09 10:39:20|34.18|34.1|34.18|34.1|34.19|34.11|34.18|34.1|0
1646822380000|2022-03-09 10:39:40|||||||||2
1646822440000|2022-03-09 10:40:40|34.17|34.09|34.13|34.05|34.18|34.1|34.13|34.05|10
1646822450000|2022-03-09 10:40:50|34.12|34.04|34.12|34.04|34.12|34.04|34.09|34.01|22
1646822460000|2022-03-09 10:41:00|34.1|34.02|34.12|34.04|34.12|34.04|34.1|34.02|0
1646822470000|2022-03-09 10:41:10|34.13|34.05|34.13|34.05|34.13|34.05|34.12|34.04|1
1646822480000|2022-03-09 10:41:20|34.12|34.04|34.12|34.04|34.12|34.04|34.1|34.02|4
1646822490000|2022-03-09 10:41:30|34.13|34.05|34.13|34.05|34.13|34.05|34.13|34.05|6
1646822500000|2022-03-09 10:41:40|34.12|34.04|34.13|34.05|34.13|34.05|34.12|34.04|0
1646822510000|2022-03-09 10:41:50|34.12|34.04|34.1|34.02|34.13|34.05|34.1|34.02|10
1646822520000|2022-03-09 10:42:00|34.09|34.01|34.1|34.02|34.1|34.02|34.09|34.01|0
1646822530000|2022-03-09 10:42:10|34.12|34.04|34.1|34.02|34.12|34.04|34.1|34.02|0
1646822540000|2022-03-09 10:42:20|34.12|34.04|34.13|34.05|34.13|34.05|34.12|34.04|0
1646822550000|2022-03-09 10:42:30|34.08|34|34.11|34.03|34.11|34.03|34.08|34|0
1646822560000|2022-03-09 10:42:40|34.13|34.05|34.07|33.99|34.13|34.05|34.07|33.99|18
1646822570000|2022-03-09 10:42:50|34.08|34|34.08|34|34.08|34|34.08|34|0
1646822580000|2022-03-09 10:43:00|34.1|34.02|34.1|34.02|34.13|34.05|34.1|34.02|1
1646822590000|2022-03-09 10:43:10|34.11|34.03|34.1|34.02|34.11|34.03|34.08|34|2
1646822600000|2022-03-09 10:43:20|34.08|34|34.07|33.99|34.1|34.02|34.07|33.99|10
1646822610000|2022-03-09 10:43:30|34.08|34|34.08|34|34.08|34|34.08|34|2
1646822620000|2022-03-09 10:43:40|34.06|33.98|34.06|33.98|34.08|34|34.06|33.98|15
1646822630000|2022-03-09 10:43:50|34.08|34|34.09|34.01|34.09|34.01|34.08|34|29
1646822640000|2022-03-09 10:44:00|34.1|34.02|34.09|34.01|34.1|34.02|34.09|34.01|24
1646822650000|2022-03-09 10:44:10|||||||||39
1646822670000|2022-03-09 10:44:30|||||||||3
1646822690000|2022-03-09 10:44:50|34.12|34.04|34.14|34.06|34.15|34.07|34.12|34.04|2
1646822700000|2022-03-09 10:45:00|34.15|34.07|34.19|34.11|34.19|34.11|34.14|34.06|3
1646822710000|2022-03-09 10:45:10|34.17|34.09|34.19|34.11|34.19|34.11|34.17|34.09|0
1646822720000|2022-03-09 10:45:20|34.2|34.12|34.25|34.17|34.25|34.17|34.19|34.11|14
1646822730000|2022-03-09 10:45:30|34.27|34.19|34.25|34.17|34.27|34.19|34.2|34.12|0
1646822740000|2022-03-09 10:45:40|34.26|34.18|34.26|34.18|34.26|34.18|34.25|34.17|0
1646822750000|2022-03-09 10:45:50|34.25|34.17|34.23|34.15|34.25|34.17|34.23|34.15|0
1646822760000|2022-03-09 10:46:00|34.21|34.13|34.2|34.12|34.21|34.13|34.2|34.12|8
1646822770000|2022-03-09 10:46:10|34.18|34.1|34.16|34.08|34.21|34.13|34.16|34.08|42
1646822780000|2022-03-09 10:46:20|34.18|34.1|34.21|34.13|34.21|34.13|34.18|34.1|7
1646822790000|2022-03-09 10:46:30|34.19|34.11|34.19|34.11|34.21|34.13|34.19|34.11|0
1646822800000|2022-03-09 10:46:40|34.21|34.13|34.21|34.13|34.21|34.13|34.21|34.13|0
1646822810000|2022-03-09 10:46:50|34.19|34.11|34.21|34.13|34.21|34.13|34.19|34.11|0
1646822840000|2022-03-09 10:47:20|34.19|34.11|34.21|34.13|34.21|34.13|34.19|34.11|0
1646822850000|2022-03-09 10:47:30|34.19|34.11|34.19|34.11|34.19|34.11|34.19|34.11|0
1646822860000|2022-03-09 10:47:40|34.21|34.13|34.21|34.13|34.21|34.13|34.21|34.13|0
1646822870000|2022-03-09 10:47:50|34.19|34.11|34.19|34.11|34.19|34.11|34.19|34.11|0
1646822880000|2022-03-09 10:48:00|34.18|34.1|34.18|34.1|34.18|34.1|34.18|34.1|0
1646822890000|2022-03-09 10:48:10|34.21|34.13|34.16|34.08|34.21|34.13|34.16|34.08|1
1646822900000|2022-03-09 10:48:20|34.18|34.1|34.18|34.1|34.21|34.13|34.18|34.1|0
1646822910000|2022-03-09 10:48:30|34.21|34.13|34.18|34.1|34.21|34.13|34.18|34.1|2
1646822920000|2022-03-09 10:48:40|34.21|34.13|34.21|34.13|34.23|34.15|34.21|34.13|1
1646822930000|2022-03-09 10:48:50|34.23|34.15|34.24|34.16|34.24|34.16|34.23|34.15|1
1646822940000|2022-03-09 10:49:00|34.26|34.18|34.26|34.18|34.26|34.18|34.23|34.15|2
1646822950000|2022-03-09 10:49:10|34.24|34.16|34.21|34.13|34.24|34.16|34.21|34.13|0
1646822960000|2022-03-09 10:49:20|34.22|34.14|34.26|34.18|34.26|34.18|34.22|34.14|0
1646822970000|2022-03-09 10:49:30|34.28|34.2|34.27|34.19|34.29|34.21|34.27|34.19|0
1646822980000|2022-03-09 10:49:40|34.29|34.21|34.31|34.23|34.31|34.23|34.29|34.21|0
1646822990000|2022-03-09 10:49:50|34.29|34.21|34.27|34.19|34.29|34.21|34.25|34.17|1
1646823000000|2022-03-09 10:50:00|34.24|34.16|34.25|34.17|34.25|34.17|34.24|34.16|5
1646823010000|2022-03-09 10:50:10|34.27|34.19|34.27|34.19|34.27|34.19|34.27|34.19|4
1646823020000|2022-03-09 10:50:20|34.28|34.2|34.32|34.24|34.32|34.24|34.28|34.2|13
1646823030000|2022-03-09 10:50:30|34.3|34.22|34.32|34.24|34.32|34.24|34.27|34.19|1
1646823040000|2022-03-09 10:50:40|34.35|34.27|34.37|34.29|34.37|34.29|34.35|34.27|4
1646823050000|2022-03-09 10:50:50|34.32|34.24|34.32|34.24|34.32|34.24|34.32|34.24|5
1646823060000|2022-03-09 10:51:00|34.33|34.25|34.33|34.25|34.33|34.25|34.33|34.25|10
1646823080000|2022-03-09 10:51:20|||||||||1
1646823090000|2022-03-09 10:51:30|||||||||1
1646823100000|2022-03-09 10:51:40|34.36|34.28|34.36|34.28|34.36|34.28|34.33|34.25|1
1646823110000|2022-03-09 10:51:50|34.35|34.27|34.41|34.33|34.41|34.33|34.33|34.25|1
1646823120000|2022-03-09 10:52:00|34.38|34.3|34.41|34.33|34.41|34.33|34.38|34.3|0
1646823130000|2022-03-09 10:52:10|34.43|34.35|34.43|34.35|34.44|34.36|34.41|34.33|1
1646823140000|2022-03-09 10:52:20|34.44|34.36|34.47|34.39|34.47|34.39|34.44|34.36|1
1646823150000|2022-03-09 10:52:30|34.49|34.41|34.52|34.44|34.53|34.45|34.49|34.41|2
1646823160000|2022-03-09 10:52:40|34.5|34.42|34.5|34.42|34.51|34.43|34.48|34.4|0
1646823170000|2022-03-09 10:52:50|34.51|34.43|34.51|34.43|34.51|34.43|34.5|34.42|0
1646823180000|2022-03-09 10:53:00|34.5|34.42|34.45|34.37|34.5|34.42|34.45|34.37|6
1646823190000|2022-03-09 10:53:10|34.46|34.38|34.45|34.37|34.46|34.38|34.45|34.37|6
1646823200000|2022-03-09 10:53:20|34.46|34.38|34.45|34.37|34.46|34.38|34.45|34.37|0
1646823210000|2022-03-09 10:53:30|34.43|34.35|34.42|34.34|34.45|34.37|34.42|34.34|0
1646823220000|2022-03-09 10:53:40|34.4|34.32|34.43|34.35|34.44|34.36|34.39|34.31|7
1646823230000|2022-03-09 10:53:50|34.45|34.37|34.4|34.32|34.45|34.37|34.4|34.32|0
1646823240000|2022-03-09 10:54:00|34.43|34.35|34.48|34.4|34.48|34.4|34.43|34.35|9
1646823250000|2022-03-09 10:54:10|34.45|34.37|34.45|34.37|34.48|34.4|34.45|34.37|0
1646823270000|2022-03-09 10:54:30|34.43|34.35|34.46|34.38|34.46|34.38|34.43|34.35|0
1646823280000|2022-03-09 10:54:40|34.48|34.4|34.51|34.43|34.51|34.43|34.46|34.38|6
1646823290000|2022-03-09 10:54:50|34.46|34.38|34.48|34.4|34.48|34.4|34.46|34.38|0
1646823300000|2022-03-09 10:55:00|34.5|34.42|34.53|34.45|34.53|34.45|34.5|34.42|25
1646823310000|2022-03-09 10:55:10|34.5|34.42|34.51|34.43|34.51|34.43|34.5|34.42|25
1646823320000|2022-03-09 10:55:20|34.53|34.45|34.53|34.45|34.53|34.45|34.53|34.45|3
1646823330000|2022-03-09 10:55:30|34.51|34.43|34.51|34.43|34.53|34.45|34.51|34.43|5
1646823340000|2022-03-09 10:55:40|34.53|34.45|34.56|34.48|34.56|34.48|34.53|34.45|4
1646823350000|2022-03-09 10:55:50|34.58|34.5|34.56|34.48|34.58|34.5|34.56|34.48|2
1646823360000|2022-03-09 10:56:00|34.59|34.51|34.61|34.53|34.62|34.54|34.56|34.48|6
1646823370000|2022-03-09 10:56:10|34.62|34.54|34.61|34.53|34.64|34.56|34.58|34.5|4
1646823380000|2022-03-09 10:56:20|34.62|34.54|34.66|34.58|34.66|34.58|34.62|34.54|1
1646823390000|2022-03-09 10:56:30|34.64|34.56|34.67|34.59|34.67|34.59|34.64|34.56|0
1646823400000|2022-03-09 10:56:40|34.66|34.58|34.67|34.59|34.67|34.59|34.66|34.58|8
1646823410000|2022-03-09 10:56:50|34.69|34.61|34.69|34.61|34.69|34.61|34.67|34.59|0
1646823420000|2022-03-09 10:57:00|34.71|34.63|34.74|34.66|34.74|34.66|34.67|34.59|50
1646823430000|2022-03-09 10:57:10|34.75|34.67|34.78|34.7|34.78|34.7|34.73|34.65|11
1646823440000|2022-03-09 10:57:20|34.76|34.68|34.73|34.65|34.76|34.68|34.73|34.65|3
1646823450000|2022-03-09 10:57:30|34.76|34.68|34.73|34.65|34.76|34.68|34.73|34.65|8
1646823460000|2022-03-09 10:57:40|34.68|34.6|34.73|34.65|34.73|34.65|34.68|34.6|9
1646823470000|2022-03-09 10:57:50|34.72|34.64|34.71|34.63|34.73|34.65|34.71|34.63|7
1646823480000|2022-03-09 10:58:00|34.7|34.62|34.68|34.6|34.7|34.62|34.68|34.6|1
1646823490000|2022-03-09 10:58:10|34.71|34.63|34.71|34.63|34.71|34.63|34.7|34.62|25
1646823500000|2022-03-09 10:58:20|34.7|34.62|34.68|34.6|34.7|34.62|34.68|34.6|0
1646823510000|2022-03-09 10:58:30|34.71|34.63|34.73|34.65|34.73|34.65|34.7|34.62|0
1646823520000|2022-03-09 10:58:40|34.71|34.63|34.78|34.7|34.78|34.7|34.68|34.6|8
1646823530000|2022-03-09 10:58:50|34.81|34.73|34.87|34.79|34.87|34.79|34.79|34.71|83
1646823540000|2022-03-09 10:59:00|34.84|34.76|34.84|34.76|34.85|34.77|34.84|34.76|4
1646823550000|2022-03-09 10:59:10|34.85|34.77|34.89|34.81|34.89|34.81|34.84|34.76|7
1646823560000|2022-03-09 10:59:20|34.87|34.79|34.87|34.79|34.87|34.79|34.85|34.77|0
1646823570000|2022-03-09 10:59:30|34.86|34.78|34.78|34.7|34.86|34.78|34.78|34.7|16
1646823580000|2022-03-09 10:59:40|34.75|34.67|34.73|34.65|34.78|34.7|34.72|34.64|3
1646823590000|2022-03-09 10:59:50|34.68|34.6|34.73|34.65|34.73|34.65|34.68|34.6|2
1646823600000|2022-03-09 11:00:00|34.7|34.62|34.72|34.64|34.72|34.64|34.67|34.59|10
1646823610000|2022-03-09 11:00:10|34.73|34.65|34.7|34.62|34.75|34.67|34.7|34.62|11
1646823620000|2022-03-09 11:00:20|34.69|34.61|34.7|34.62|34.72|34.64|34.69|34.61|1
1646823630000|2022-03-09 11:00:30|34.69|34.61|34.7|34.62|34.7|34.62|34.69|34.61|4
1646823640000|2022-03-09 11:00:40|34.72|34.64|34.73|34.65|34.73|34.65|34.7|34.62|25
1646823650000|2022-03-09 11:00:50|34.75|34.67|34.73|34.65|34.76|34.68|34.73|34.65|12
1646823660000|2022-03-09 11:01:00|34.7|34.62|34.68|34.6|34.73|34.65|34.68|34.6|3
1646823670000|2022-03-09 11:01:10|34.65|34.57|34.68|34.6|34.68|34.6|34.65|34.57|7
1646823680000|2022-03-09 11:01:20|34.69|34.61|34.69|34.61|34.71|34.63|34.69|34.61|2
1646823690000|2022-03-09 11:01:30|34.68|34.6|34.68|34.6|34.69|34.61|34.68|34.6|2
1646823700000|2022-03-09 11:01:40|34.69|34.61|34.68|34.6|34.69|34.61|34.68|34.6|0
1646823710000|2022-03-09 11:01:50|34.66|34.58|34.64|34.56|34.66|34.58|34.64|34.56|0
1646823720000|2022-03-09 11:02:00|34.66|34.58|34.64|34.56|34.69|34.61|34.64|34.56|5
1646823730000|2022-03-09 11:02:10|34.66|34.58|34.67|34.59|34.67|34.59|34.64|34.56|6
1646823740000|2022-03-09 11:02:20|34.64|34.56|34.64|34.56|34.66|34.58|34.64|34.56|1
1646823750000|2022-03-09 11:02:30|34.67|34.59|34.69|34.61|34.69|34.61|34.67|34.59|0
1646823760000|2022-03-09 11:02:40|||||||||1
1646823770000|2022-03-09 11:02:50|34.72|34.64|34.75|34.67|34.75|34.67|34.7|34.62|4
1646823780000|2022-03-09 11:03:00|34.77|34.69|34.74|34.66|34.77|34.69|34.74|34.66|3
1646823790000|2022-03-09 11:03:10|34.72|34.64|34.75|34.67|34.75|34.67|34.72|34.64|2
1646823800000|2022-03-09 11:03:20|34.77|34.69|34.75|34.67|34.77|34.69|34.75|34.67|12
1646823810000|2022-03-09 11:03:30|34.77|34.69|34.74|34.66|34.77|34.69|34.74|34.66|8
1646823820000|2022-03-09 11:03:40|34.71|34.63|34.71|34.63|34.72|34.64|34.71|34.63|37
1646823830000|2022-03-09 11:03:50|34.69|34.61|34.68|34.6|34.69|34.61|34.68|34.6|3
1646823840000|2022-03-09 11:04:00|34.66|34.58|34.63|34.55|34.66|34.58|34.63|34.55|15
1646823850000|2022-03-09 11:04:10|34.6|34.52|34.6|34.52|34.6|34.52|34.6|34.52|4
1646823860000|2022-03-09 11:04:20|34.58|34.5|34.6|34.52|34.6|34.52|34.58|34.5|3
1646823870000|2022-03-09 11:04:30|34.58|34.5|34.58|34.5|34.58|34.5|34.58|34.5|0
1646823890000|2022-03-09 11:04:50|34.55|34.47|34.57|34.49|34.58|34.5|34.55|34.47|1
1646823900000|2022-03-09 11:05:00|34.55|34.47|34.55|34.47|34.57|34.49|34.52|34.44|0
1646823910000|2022-03-09 11:05:10|34.57|34.49|34.57|34.49|34.57|34.49|34.54|34.46|8
1646823920000|2022-03-09 11:05:20|34.55|34.47|34.58|34.5|34.58|34.5|34.55|34.47|26
1646823930000|2022-03-09 11:05:30|34.57|34.49|34.57|34.49|34.57|34.49|34.54|34.46|44
1646823940000|2022-03-09 11:05:40|||||||||1
1646823950000|2022-03-09 11:05:50|34.58|34.5|34.57|34.49|34.58|34.5|34.57|34.49|4
1646823960000|2022-03-09 11:06:00|34.58|34.5|34.57|34.49|34.58|34.5|34.57|34.49|20
1646823970000|2022-03-09 11:06:10|34.58|34.5|34.58|34.5|34.58|34.5|34.58|34.5|0
1646823980000|2022-03-09 11:06:20|34.57|34.49|34.62|34.54|34.62|34.54|34.57|34.49|3
1646823990000|2022-03-09 11:06:30|34.6|34.52|34.6|34.52|34.62|34.54|34.56|34.48|26
1646824000000|2022-03-09 11:06:40|34.62|34.54|34.62|34.54|34.62|34.54|34.59|34.51|19
1646824010000|2022-03-09 11:06:50|34.61|34.53|34.59|34.51|34.61|34.53|34.59|34.51|0
1646824020000|2022-03-09 11:07:00|34.57|34.49|34.62|34.54|34.62|34.54|34.57|34.49|1
1646824030000|2022-03-09 11:07:10|34.59|34.51|34.59|34.51|34.59|34.51|34.59|34.51|13
1646824040000|2022-03-09 11:07:20|34.62|34.54|34.62|34.54|34.62|34.54|34.62|34.54|2
1646824050000|2022-03-09 11:07:30|34.67|34.59|34.66|34.58|34.67|34.59|34.66|34.58|5
1646824060000|2022-03-09 11:07:40|34.67|34.59|34.67|34.59|34.67|34.59|34.66|34.58|25
1646824080000|2022-03-09 11:08:00|34.66|34.58|34.64|34.56|34.66|34.58|34.64|34.56|0
1646824090000|2022-03-09 11:08:10|34.63|34.55|34.59|34.51|34.63|34.55|34.59|34.51|28
1646824100000|2022-03-09 11:08:20|34.58|34.5|34.57|34.49|34.58|34.5|34.54|34.46|9
1646824110000|2022-03-09 11:08:30|34.58|34.5|34.57|34.49|34.58|34.5|34.57|34.49|4
1646824120000|2022-03-09 11:08:40|34.58|34.5|34.57|34.49|34.58|34.5|34.57|34.49|1
1646824140000|2022-03-09 11:09:00|34.55|34.47|34.57|34.49|34.57|34.49|34.55|34.47|0
1646824150000|2022-03-09 11:09:10|34.58|34.5|34.58|34.5|34.58|34.5|34.58|34.5|6
1646824210000|2022-03-09 11:10:10|34.63|34.55|34.63|34.55|34.63|34.55|34.63|34.55|12
1646824220000|2022-03-09 11:10:20|34.68|34.6|34.68|34.6|34.68|34.6|34.68|34.6|5
1646824230000|2022-03-09 11:10:30|||||||||5
1646824240000|2022-03-09 11:10:40|34.66|34.58|34.66|34.58|34.66|34.58|34.66|34.58|0
1646824250000|2022-03-09 11:10:50|34.64|34.56|34.55|34.47|34.64|34.56|34.55|34.47|55
1646824260000|2022-03-09 11:11:00|||||||||60
1646824280000|2022-03-09 11:11:20|34.53|34.45|34.53|34.45|34.53|34.45|34.53|34.45|1
1646824290000|2022-03-09 11:11:30|34.55|34.47|34.56|34.48|34.58|34.5|34.55|34.47|24
1646824300000|2022-03-09 11:11:40|34.55|34.47|34.56|34.48|34.56|34.48|34.55|34.47|0
1646824310000|2022-03-09 11:11:50|34.58|34.5|34.58|34.5|34.58|34.5|34.55|34.47|1
1646824320000|2022-03-09 11:12:00|34.6|34.52|34.6|34.52|34.6|34.52|34.6|34.52|0
1646824330000|2022-03-09 11:12:10|34.63|34.55|34.61|34.53|34.63|34.55|34.61|34.53|3
1646824340000|2022-03-09 11:12:20|34.65|34.57|34.64|34.56|34.65|34.57|34.64|34.56|8
1646824350000|2022-03-09 11:12:30|34.66|34.58|34.61|34.53|34.66|34.58|34.61|34.53|18
1646824360000|2022-03-09 11:12:40|34.6|34.52|34.61|34.53|34.61|34.53|34.6|34.52|8
1646824370000|2022-03-09 11:12:50|34.62|34.54|34.61|34.53|34.62|34.54|34.61|34.53|7
1646824380000|2022-03-09 11:13:00|34.62|34.54|34.61|34.53|34.66|34.58|34.61|34.53|2
1646824390000|2022-03-09 11:13:10|34.62|34.54|34.66|34.58|34.66|34.58|34.62|34.54|1
1646824400000|2022-03-09 11:13:20|34.67|34.59|34.67|34.59|34.67|34.59|34.67|34.59|0
1646824420000|2022-03-09 11:13:40|34.69|34.61|34.69|34.61|34.69|34.61|34.69|34.61|0
1646824430000|2022-03-09 11:13:50|34.67|34.59|34.71|34.63|34.71|34.63|34.66|34.58|27
1646824440000|2022-03-09 11:14:00|34.72|34.64|34.72|34.64|34.74|34.66|34.72|34.64|3
1646824450000|2022-03-09 11:14:10|34.71|34.63|34.72|34.64|34.72|34.64|34.71|34.63|1
1646824460000|2022-03-09 11:14:20|34.71|34.63|34.71|34.63|34.72|34.64|34.71|34.63|2
1646824470000|2022-03-09 11:14:30|34.68|34.6|34.72|34.64|34.72|34.64|34.68|34.6|20
1646824480000|2022-03-09 11:14:40|34.7|34.62|34.67|34.59|34.7|34.62|34.67|34.59|27
1646824490000|2022-03-09 11:14:50|34.72|34.64|34.72|34.64|34.73|34.65|34.72|34.64|14
1646824500000|2022-03-09 11:15:00|34.69|34.61|34.72|34.64|34.72|34.64|34.67|34.59|6
1646824510000|2022-03-09 11:15:10|34.73|34.65|34.73|34.65|34.73|34.65|34.73|34.65|25
1646824530000|2022-03-09 11:15:30|34.76|34.68|34.76|34.68|34.76|34.68|34.76|34.68|0
1646824540000|2022-03-09 11:15:40|34.73|34.65|34.76|34.68|34.76|34.68|34.73|34.65|3
1646824560000|2022-03-09 11:16:00|34.74|34.66|34.69|34.61|34.75|34.67|34.69|34.61|35
1646824570000|2022-03-09 11:16:10|34.68|34.6|34.64|34.56|34.68|34.6|34.64|34.56|5
1646824580000|2022-03-09 11:16:20|34.66|34.58|34.64|34.56|34.66|34.58|34.64|34.56|0
1646824590000|2022-03-09 11:16:30|34.66|34.58|34.69|34.61|34.69|34.61|34.66|34.58|2
1646824600000|2022-03-09 11:16:40|34.68|34.6|34.64|34.56|34.69|34.61|34.64|34.56|6
1646824610000|2022-03-09 11:16:50|34.66|34.58|34.66|34.58|34.66|34.58|34.66|34.58|0
1646824620000|2022-03-09 11:17:00|34.64|34.56|34.64|34.56|34.69|34.61|34.64|34.56|1
1646824630000|2022-03-09 11:17:10|34.66|34.58|34.69|34.61|34.69|34.61|34.66|34.58|0
1646824650000|2022-03-09 11:17:30|34.67|34.59|34.69|34.61|34.69|34.61|34.67|34.59|1
1646824670000|2022-03-09 11:17:50|34.7|34.62|34.69|34.61|34.7|34.62|34.69|34.61|1
1646824680000|2022-03-09 11:18:00|34.68|34.6|34.68|34.6|34.68|34.6|34.68|34.6|1
1646824700000|2022-03-09 11:18:20|34.69|34.61|34.68|34.6|34.69|34.61|34.68|34.6|1
1646824720000|2022-03-09 11:18:40|34.67|34.59|34.67|34.59|34.67|34.59|34.63|34.55|2
1646824740000|2022-03-09 11:19:00|||||||||5
1646824750000|2022-03-09 11:19:10|34.66|34.58|34.66|34.58|34.66|34.58|34.66|34.58|3
1646824760000|2022-03-09 11:19:20|||||||||1
1646824770000|2022-03-09 11:19:30|||||||||1
1646824780000|2022-03-09 11:19:40|34.69|34.61|34.71|34.63|34.71|34.63|34.67|34.59|5
1646824790000|2022-03-09 11:19:50|34.69|34.61|34.67|34.59|34.69|34.61|34.66|34.58|2
1646824800000|2022-03-09 11:20:00|34.71|34.63|34.71|34.63|34.71|34.63|34.69|34.61|2
1646824810000|2022-03-09 11:20:10|34.72|34.64|34.71|34.63|34.72|34.64|34.71|34.63|7
1646824820000|2022-03-09 11:20:20|34.69|34.61|34.81|34.73|34.82|34.74|34.66|34.58|32
1646824830000|2022-03-09 11:20:30|34.75|34.67|34.81|34.73|34.81|34.73|34.71|34.63|16
1646824840000|2022-03-09 11:20:40|34.77|34.69|34.81|34.73|34.81|34.73|34.73|34.65|2
1646824850000|2022-03-09 11:20:50|34.82|34.74|34.79|34.71|34.82|34.74|34.77|34.69|2
1646824860000|2022-03-09 11:21:00|34.77|34.69|34.74|34.66|34.77|34.69|34.67|34.59|5
1646824870000|2022-03-09 11:21:10|34.75|34.67|34.77|34.69|34.77|34.69|34.75|34.67|2
1646824880000|2022-03-09 11:21:20|34.76|34.68|34.72|34.64|34.76|34.68|34.72|34.64|2
1646824890000|2022-03-09 11:21:30|34.73|34.65|34.72|34.64|34.75|34.67|34.72|34.64|1
1646824900000|2022-03-09 11:21:40|34.73|34.65|34.75|34.67|34.75|34.67|34.72|34.64|1
1646824910000|2022-03-09 11:21:50|34.73|34.65|34.72|34.64|34.73|34.65|34.72|34.64|1
1646824920000|2022-03-09 11:22:00|34.73|34.65|34.73|34.65|34.78|34.7|34.73|34.65|2
1646824930000|2022-03-09 11:22:10|34.76|34.68|34.73|34.65|34.76|34.68|34.73|34.65|1
1646824940000|2022-03-09 11:22:20|34.76|34.68|34.73|34.65|34.76|34.68|34.73|34.65|4
1646824980000|2022-03-09 11:23:00|34.74|34.66|34.75|34.67|34.78|34.7|34.73|34.65|4
1646824990000|2022-03-09 11:23:10|34.76|34.68|34.76|34.68|34.76|34.68|34.73|34.65|2
1646825000000|2022-03-09 11:23:20|34.78|34.7|34.73|34.65|34.78|34.7|34.73|34.65|3
1646825010000|2022-03-09 11:23:30|34.7|34.62|34.7|34.62|34.7|34.62|34.68|34.6|3
1646825020000|2022-03-09 11:23:40|34.68|34.6|34.72|34.64|34.72|34.64|34.68|34.6|0
1646825030000|2022-03-09 11:23:50|34.68|34.6|34.67|34.59|34.68|34.6|34.67|34.59|6
1646825040000|2022-03-09 11:24:00|34.68|34.6|34.68|34.6|34.68|34.6|34.68|34.6|0
1646825050000|2022-03-09 11:24:10|34.67|34.59|34.67|34.59|34.67|34.59|34.67|34.59|2
1646825060000|2022-03-09 11:24:20|34.66|34.58|34.66|34.58|34.66|34.58|34.66|34.58|3
1646825070000|2022-03-09 11:24:30|34.67|34.59|34.7|34.62|34.7|34.62|34.67|34.59|1
1646825080000|2022-03-09 11:24:40|34.68|34.6|34.67|34.59|34.68|34.6|34.67|34.59|1
1646825100000|2022-03-09 11:25:00|34.66|34.58|34.66|34.58|34.66|34.58|34.66|34.58|4
1646825110000|2022-03-09 11:25:10|34.67|34.59|34.72|34.64|34.72|34.64|34.67|34.59|6
1646825120000|2022-03-09 11:25:20|||||||||1
1646825130000|2022-03-09 11:25:30|34.71|34.63|34.69|34.61|34.72|34.64|34.69|34.61|1
1646825140000|2022-03-09 11:25:40|34.67|34.59|34.69|34.61|34.69|34.61|34.67|34.59|3
1646825150000|2022-03-09 11:25:50|34.67|34.59|34.66|34.58|34.67|34.59|34.66|34.58|1
1646825160000|2022-03-09 11:26:00|34.69|34.61|34.77|34.69|34.77|34.69|34.69|34.61|8
1646825170000|2022-03-09 11:26:10|34.82|34.74|34.82|34.74|34.82|34.74|34.79|34.71|4
1646825180000|2022-03-09 11:26:20|34.84|34.76|34.82|34.74|34.87|34.79|34.82|34.74|17
1646825190000|2022-03-09 11:26:30|34.84|34.76|34.82|34.74|34.84|34.76|34.82|34.74|10
1646825200000|2022-03-09 11:26:40|34.79|34.71|34.82|34.74|34.82|34.74|34.79|34.71|1
1646825210000|2022-03-09 11:26:50|34.83|34.75|34.83|34.75|34.83|34.75|34.83|34.75|6
1646825220000|2022-03-09 11:27:00|34.82|34.74|34.82|34.74|34.82|34.74|34.82|34.74|5
1646825230000|2022-03-09 11:27:10|34.83|34.75|34.82|34.74|34.83|34.75|34.82|34.74|1
1646825240000|2022-03-09 11:27:20|34.8|34.72|34.74|34.66|34.82|34.74|34.72|34.64|12
1646825250000|2022-03-09 11:27:30|34.72|34.64|34.8|34.72|34.82|34.74|34.72|34.64|1
1646825260000|2022-03-09 11:27:40|34.82|34.74|34.78|34.7|34.82|34.74|34.77|34.69|1
1646825270000|2022-03-09 11:27:50|34.83|34.75|34.82|34.74|34.83|34.75|34.82|34.74|2
1646825280000|2022-03-09 11:28:00|34.81|34.73|34.77|34.69|34.81|34.73|34.77|34.69|6
1646825290000|2022-03-09 11:28:10|||||||||5
1646825300000|2022-03-09 11:28:20|34.76|34.68|34.8|34.72|34.82|34.74|34.72|34.64|21
1646825310000|2022-03-09 11:28:30|34.82|34.74|34.82|34.74|34.83|34.75|34.8|34.72|8
1646825320000|2022-03-09 11:28:40|34.83|34.75|34.83|34.75|34.83|34.75|34.83|34.75|0
1646825330000|2022-03-09 11:28:50|34.82|34.74|34.82|34.74|34.82|34.74|34.8|34.72|5
1646825340000|2022-03-09 11:29:00|34.8|34.72|34.82|34.74|34.82|34.74|34.8|34.72|0
1646825350000|2022-03-09 11:29:10|34.8|34.72|34.82|34.74|34.82|34.74|34.79|34.71|1
1646825360000|2022-03-09 11:29:20|34.8|34.72|34.83|34.75|34.83|34.75|34.8|34.72|1
1646825370000|2022-03-09 11:29:30|34.87|34.79|34.82|34.74|34.87|34.79|34.82|34.74|1
1646825380000|2022-03-09 11:29:40|34.83|34.75|34.82|34.74|34.83|34.75|34.82|34.74|3
1646825390000|2022-03-09 11:29:50|34.83|34.75|34.82|34.74|34.87|34.79|34.82|34.74|1
1646825400000|2022-03-09 11:30:00|34.83|34.75|34.83|34.75|34.83|34.75|34.83|34.75|0
1646825420000|2022-03-09 11:30:20|34.88|34.8|34.85|34.77|34.88|34.8|34.85|34.77|7
1646825430000|2022-03-09 11:30:30|34.88|34.8|34.88|34.8|34.88|34.8|34.88|34.8|2
1646825440000|2022-03-09 11:30:40|34.89|34.81|34.89|34.81|34.89|34.81|34.89|34.81|2
1646825450000|2022-03-09 11:30:50|34.88|34.8|34.88|34.8|34.89|34.81|34.86|34.78|3
1646825460000|2022-03-09 11:31:00|34.86|34.78|34.84|34.76|34.88|34.8|34.84|34.76|1
1646825470000|2022-03-09 11:31:10|34.86|34.78|34.88|34.8|34.89|34.81|34.86|34.78|3
1646825480000|2022-03-09 11:31:20|34.86|34.78|34.86|34.78|34.89|34.81|34.86|34.78|4
1646825490000|2022-03-09 11:31:30|34.88|34.8|34.88|34.8|34.88|34.8|34.83|34.75|3
1646825500000|2022-03-09 11:31:40|34.86|34.78|34.88|34.8|34.88|34.8|34.86|34.78|0
1646825520000|2022-03-09 11:32:00|34.86|34.78|34.88|34.8|34.88|34.8|34.86|34.78|0
1646825530000|2022-03-09 11:32:10|34.89|34.81|34.88|34.8|34.89|34.81|34.88|34.8|1
1646825550000|2022-03-09 11:32:30|34.86|34.78|34.88|34.8|34.88|34.8|34.86|34.78|0
1646825570000|2022-03-09 11:32:50|34.9|34.82|34.83|34.75|34.9|34.82|34.83|34.75|3
1646825580000|2022-03-09 11:33:00|34.88|34.8|34.88|34.8|34.88|34.8|34.88|34.8|1
1646825590000|2022-03-09 11:33:10|34.86|34.78|34.88|34.8|34.88|34.8|34.86|34.78|0
1646825600000|2022-03-09 11:33:20|34.84|34.76|34.83|34.75|34.84|34.76|34.83|34.75|1
1646825620000|2022-03-09 11:33:40|34.88|34.8|34.88|34.8|34.88|34.8|34.88|34.8|3
1646825650000|2022-03-09 11:34:10|34.83|34.75|34.85|34.77|34.88|34.8|34.83|34.75|3
1646825660000|2022-03-09 11:34:20|34.83|34.75|34.85|34.77|34.87|34.79|34.83|34.75|2
1646825670000|2022-03-09 11:34:30|34.88|34.8|34.88|34.8|34.88|34.8|34.88|34.8|4
1646825680000|2022-03-09 11:34:40|34.91|34.83|34.93|34.85|34.93|34.85|34.91|34.83|6
1646825690000|2022-03-09 11:34:50|34.91|34.83|34.94|34.86|34.94|34.86|34.91|34.83|6
1646825700000|2022-03-09 11:35:00|34.93|34.85|34.89|34.81|34.93|34.85|34.88|34.8|3
1646825710000|2022-03-09 11:35:10|34.88|34.8|34.89|34.81|34.89|34.81|34.88|34.8|14
1646825720000|2022-03-09 11:35:20|34.93|34.85|34.93|34.85|34.93|34.85|34.93|34.85|8
1646825730000|2022-03-09 11:35:30|34.91|34.83|34.92|34.84|34.92|34.84|34.9|34.82|31
1646825740000|2022-03-09 11:35:40|34.93|34.85|34.92|34.84|34.98|34.9|34.92|34.84|5
1646825760000|2022-03-09 11:36:00|||||||||1
1646825780000|2022-03-09 11:36:20|34.91|34.83|34.92|34.84|34.92|34.84|34.89|34.81|0
1646825790000|2022-03-09 11:36:30|34.91|34.83|34.92|34.84|34.92|34.84|34.89|34.81|0
1646825800000|2022-03-09 11:36:40|34.91|34.83|34.92|34.84|34.92|34.84|34.91|34.83|0
1646825810000|2022-03-09 11:36:50|34.93|34.85|34.97|34.89|34.97|34.89|34.93|34.85|4
1646825820000|2022-03-09 11:37:00|34.98|34.9|34.97|34.89|34.98|34.9|34.97|34.89|3
1646825830000|2022-03-09 11:37:10|34.95|34.87|34.97|34.89|34.98|34.9|34.95|34.87|0
1646825850000|2022-03-09 11:37:30|34.95|34.87|34.89|34.81|34.95|34.87|34.89|34.81|3
1646825860000|2022-03-09 11:37:40|34.87|34.79|34.92|34.84|34.92|34.84|34.87|34.79|1
1646825870000|2022-03-09 11:37:50|34.91|34.83|34.92|34.84|34.92|34.84|34.91|34.83|0
1646825880000|2022-03-09 11:38:00|34.91|34.83|34.91|34.83|34.91|34.83|34.91|34.83|0
1646825890000|2022-03-09 11:38:10|||||||||2
1646825900000|2022-03-09 11:38:20|34.88|34.8|34.84|34.76|34.88|34.8|34.84|34.76|0
1646825910000|2022-03-09 11:38:30|34.86|34.78|34.91|34.83|34.91|34.83|34.81|34.73|12
1646825920000|2022-03-09 11:38:40|||||||||3
1646825930000|2022-03-09 11:38:50|34.94|34.86|34.94|34.86|34.94|34.86|34.93|34.85|0
1646825940000|2022-03-09 11:39:00|34.96|34.88|34.97|34.89|34.97|34.89|34.94|34.86|9
1646825950000|2022-03-09 11:39:10|34.96|34.88|34.96|34.88|34.96|34.88|34.96|34.88|3
1646825960000|2022-03-09 11:39:20|34.94|34.86|34.92|34.84|34.94|34.86|34.92|34.84|0
1646825970000|2022-03-09 11:39:30|34.91|34.83|34.91|34.83|34.93|34.85|34.91|34.83|3
1646825980000|2022-03-09 11:39:40|34.89|34.81|34.91|34.83|34.91|34.83|34.89|34.81|1
1646825990000|2022-03-09 11:39:50|34.88|34.8|34.91|34.83|34.91|34.83|34.86|34.78|1
1646826010000|2022-03-09 11:40:10|34.9|34.82|34.96|34.88|34.96|34.88|34.88|34.8|7
1646826030000|2022-03-09 11:40:30|34.95|34.87|34.96|34.88|34.96|34.88|34.93|34.85|2
1646826040000|2022-03-09 11:40:40|34.93|34.85|34.93|34.85|34.93|34.85|34.93|34.85|0
1646826050000|2022-03-09 11:40:50|34.96|34.88|34.96|34.88|34.96|34.88|34.96|34.88|4
1646826060000|2022-03-09 11:41:00|34.95|34.87|34.96|34.88|34.96|34.88|34.95|34.87|1
1646826070000|2022-03-09 11:41:10|34.95|34.87|34.95|34.87|34.95|34.87|34.95|34.87|0
1646826080000|2022-03-09 11:41:20|||||||||1
1646826090000|2022-03-09 11:41:30|34.93|34.85|34.93|34.85|34.93|34.85|34.93|34.85|0
1646826100000|2022-03-09 11:41:40|34.96|34.88|34.91|34.83|34.96|34.88|34.91|34.83|0
1646826110000|2022-03-09 11:41:50|34.95|34.87|34.91|34.83|34.95|34.87|34.91|34.83|0
1646826120000|2022-03-09 11:42:00|34.93|34.85|34.95|34.87|34.95|34.87|34.91|34.83|0
1646826130000|2022-03-09 11:42:10|34.96|34.88|34.96|34.88|34.96|34.88|34.95|34.87|0
1646826150000|2022-03-09 11:42:30|34.94|34.86|34.96|34.88|34.96|34.88|34.94|34.86|0
1646826160000|2022-03-09 11:42:40|34.94|34.86|34.93|34.85|34.94|34.86|34.93|34.85|3
1646826180000|2022-03-09 11:43:00|34.94|34.86|34.96|34.88|34.96|34.88|34.94|34.86|2
1646826190000|2022-03-09 11:43:10|34.94|34.86|34.97|34.89|34.97|34.89|34.94|34.86|0
1646826210000|2022-03-09 11:43:30|34.95|34.87|34.94|34.86|34.95|34.87|34.94|34.86|8
1646826220000|2022-03-09 11:43:40|34.95|34.87|34.97|34.89|34.97|34.89|34.95|34.87|0
1646826230000|2022-03-09 11:43:50|34.98|34.9|34.97|34.89|34.98|34.9|34.97|34.89|1
1646826240000|2022-03-09 11:44:00|34.98|34.9|35|34.92|35.02|34.94|34.97|34.89|0
1646826250000|2022-03-09 11:44:10|35.02|34.94|35.02|34.94|35.03|34.95|35.02|34.94|0
1646826260000|2022-03-09 11:44:20|35|34.92|34.98|34.9|35.02|34.94|34.98|34.9|4
1646826270000|2022-03-09 11:44:30|35|34.92|34.98|34.9|35|34.92|34.98|34.9|0
1646826280000|2022-03-09 11:44:40|35.03|34.95|35.03|34.95|35.03|34.95|35|34.92|0
1646826290000|2022-03-09 11:44:50|35.05|34.97|35.06|34.98|35.06|34.98|35.05|34.97|0
1646826300000|2022-03-09 11:45:00|35.08|35|35.09|35.01|35.09|35.01|35.06|34.98|0
1646826310000|2022-03-09 11:45:10|35.08|35|35.09|35.01|35.09|35.01|35.07|34.99|9
1646826320000|2022-03-09 11:45:20|35.1|35.02|35.1|35.02|35.1|35.02|35.09|35.01|3
1646826330000|2022-03-09 11:45:30|35.09|35.01|35.12|35.04|35.15|35.07|35.09|35.01|0
1646826340000|2022-03-09 11:45:40|35.1|35.02|35.1|35.02|35.1|35.02|35.1|35.02|0
1646826350000|2022-03-09 11:45:50|35.11|35.03|35.15|35.07|35.16|35.08|35.11|35.03|0
1646826360000|2022-03-09 11:46:00|35.16|35.08|35.16|35.08|35.16|35.08|35.13|35.05|0
1646826370000|2022-03-09 11:46:10|35.17|35.09|35.16|35.08|35.17|35.09|35.16|35.08|5
1646826380000|2022-03-09 11:46:20|35.14|35.06|35.17|35.09|35.17|35.09|35.14|35.06|4
1646826390000|2022-03-09 11:46:30|35.14|35.06|35.11|35.03|35.14|35.06|35.11|35.03|5
1646826400000|2022-03-09 11:46:40|35.12|35.04|35.16|35.08|35.16|35.08|35.11|35.03|1
1646826410000|2022-03-09 11:46:50|35.14|35.06|35.14|35.06|35.16|35.08|35.14|35.06|0
1646826420000|2022-03-09 11:47:00|35.16|35.08|35.11|35.03|35.16|35.08|35.11|35.03|1
1646826430000|2022-03-09 11:47:10|35.15|35.07|35.13|35.05|35.16|35.08|35.13|35.05|1
1646826440000|2022-03-09 11:47:20|35.15|35.07|35.16|35.08|35.16|35.08|35.13|35.05|0
1646826450000|2022-03-09 11:47:30|35.13|35.05|35.11|35.03|35.16|35.08|35.11|35.03|3
1646826470000|2022-03-09 11:47:50|35.09|35.01|35.11|35.03|35.14|35.06|35.08|35|11
1646826480000|2022-03-09 11:48:00|35.1|35.02|35.08|35|35.11|35.03|35.08|35|0
1646826490000|2022-03-09 11:48:10|35.06|34.98|35.08|35|35.08|35|35.05|34.97|1
1646826500000|2022-03-09 11:48:20|35.06|34.98|35.05|34.97|35.06|34.98|35.05|34.97|0
1646826520000|2022-03-09 11:48:40|35|34.92|35.03|34.95|35.03|34.95|35|34.92|3
1646826530000|2022-03-09 11:48:50|35|34.92|35|34.92|35|34.92|35|34.92|0
1646826540000|2022-03-09 11:49:00|34.95|34.87|34.95|34.87|34.97|34.89|34.94|34.86|1
1646826550000|2022-03-09 11:49:10|34.97|34.89|34.99|34.91|34.99|34.91|34.97|34.89|1
1646826560000|2022-03-09 11:49:20|34.97|34.89|34.99|34.91|35|34.92|34.97|34.89|0
1646826570000|2022-03-09 11:49:30|34.97|34.89|34.97|34.89|34.97|34.89|34.94|34.86|1
1646826580000|2022-03-09 11:49:40|34.96|34.88|34.94|34.86|34.96|34.88|34.94|34.86|0
1646826590000|2022-03-09 11:49:50|34.97|34.89|34.96|34.88|34.97|34.89|34.96|34.88|0
1646826600000|2022-03-09 11:50:00|34.94|34.86|34.96|34.88|34.96|34.88|34.93|34.85|0
1646826610000|2022-03-09 11:50:10|34.94|34.86|34.98|34.9|34.98|34.9|34.93|34.85|2
1646826620000|2022-03-09 11:50:20|34.96|34.88|34.91|34.83|34.98|34.9|34.91|34.83|0
1646826630000|2022-03-09 11:50:30|34.9|34.82|34.91|34.83|34.93|34.85|34.9|34.82|2
1646826640000|2022-03-09 11:50:40|34.9|34.82|34.93|34.85|34.93|34.85|34.9|34.82|0
1646826650000|2022-03-09 11:50:50|34.96|34.88|34.98|34.9|34.98|34.9|34.96|34.88|3
1646826660000|2022-03-09 11:51:00|34.96|34.88|34.93|34.85|34.96|34.88|34.93|34.85|0
1646826670000|2022-03-09 11:51:10|34.94|34.86|34.96|34.88|34.98|34.9|34.94|34.86|0
1646826680000|2022-03-09 11:51:20|34.95|34.87|34.93|34.85|34.96|34.88|34.93|34.85|0
1646826690000|2022-03-09 11:51:30|34.96|34.88|34.93|34.85|34.96|34.88|34.93|34.85|0
1646826700000|2022-03-09 11:51:40|34.94|34.86|34.93|34.85|34.94|34.86|34.93|34.85|0
1646826710000|2022-03-09 11:51:50|34.94|34.86|34.93|34.85|34.94|34.86|34.93|34.85|0
1646826720000|2022-03-09 11:52:00|34.92|34.84|34.93|34.85|34.93|34.85|34.92|34.84|0
1646826730000|2022-03-09 11:52:10|||||||||2
1646826760000|2022-03-09 11:52:40|34.92|34.84|34.92|34.84|34.92|34.84|34.92|34.84|0
1646826770000|2022-03-09 11:52:50|34.87|34.79|34.85|34.77|34.87|34.79|34.85|34.77|1
1646826780000|2022-03-09 11:53:00|34.87|34.79|34.87|34.79|34.88|34.8|34.87|34.79|0
1646826790000|2022-03-09 11:53:10|34.88|34.8|34.88|34.8|34.9|34.82|34.88|34.8|0
1646826800000|2022-03-09 11:53:20|34.92|34.84|34.93|34.85|34.93|34.85|34.92|34.84|0
1646826810000|2022-03-09 11:53:30|34.92|34.84|34.93|34.85|34.93|34.85|34.92|34.84|0
1646826830000|2022-03-09 11:53:50|34.92|34.84|34.93|34.85|34.93|34.85|34.92|34.84|0
1646826840000|2022-03-09 11:54:00|34.92|34.84|34.93|34.85|34.94|34.86|34.92|34.84|4
1646826850000|2022-03-09 11:54:10|34.92|34.84|34.91|34.83|34.93|34.85|34.9|34.82|1
1646826860000|2022-03-09 11:54:20|34.9|34.82|34.9|34.82|34.9|34.82|34.9|34.82|0
1646826870000|2022-03-09 11:54:30|34.93|34.85|34.92|34.84|34.93|34.85|34.92|34.84|0
1646826880000|2022-03-09 11:54:40|34.9|34.82|34.87|34.79|34.9|34.82|34.87|34.79|3
1646826890000|2022-03-09 11:54:50|34.88|34.8|34.9|34.82|34.9|34.82|34.87|34.79|3
1646826920000|2022-03-09 11:55:20|34.88|34.8|34.95|34.87|34.95|34.87|34.88|34.8|0
1646826930000|2022-03-09 11:55:30|34.97|34.89|34.92|34.84|34.98|34.9|34.9|34.82|3
1646826940000|2022-03-09 11:55:40|34.9|34.82|34.92|34.84|34.93|34.85|34.9|34.82|0
1646826960000|2022-03-09 11:56:00|34.93|34.85|34.92|34.84|34.93|34.85|34.92|34.84|0
1646826970000|2022-03-09 11:56:10|34.93|34.85|34.92|34.84|34.93|34.85|34.92|34.84|0
1646826990000|2022-03-09 11:56:30|34.93|34.85|34.93|34.85|34.95|34.87|34.93|34.85|3
1646827000000|2022-03-09 11:56:40|34.97|34.89|34.97|34.89|34.97|34.89|34.97|34.89|0
1646827010000|2022-03-09 11:56:50|34.99|34.91|34.99|34.91|35.01|34.93|34.97|34.89|0
1646827040000|2022-03-09 11:57:20|35.01|34.93|35.02|34.94|35.02|34.94|35.01|34.93|1
1646827050000|2022-03-09 11:57:30|35.04|34.96|35.02|34.94|35.07|34.99|35.02|34.94|4
1646827060000|2022-03-09 11:57:40|35.04|34.96|35.04|34.96|35.04|34.96|35.04|34.96|1
1646827070000|2022-03-09 11:57:50|35.02|34.94|35.02|34.94|35.04|34.96|35.02|34.94|0
1646827080000|2022-03-09 11:58:00|35.04|34.96|35.02|34.94|35.04|34.96|35.02|34.94|2
1646827090000|2022-03-09 11:58:10|35.04|34.96|35.02|34.94|35.04|34.96|35.02|34.94|3
1646827100000|2022-03-09 11:58:20|34.99|34.91|34.99|34.91|35.01|34.93|34.99|34.91|7
1646827110000|2022-03-09 11:58:30|34.97|34.89|34.99|34.91|34.99|34.91|34.97|34.89|0
1646827120000|2022-03-09 11:58:40|35.01|34.93|34.99|34.91|35.01|34.93|34.99|34.91|7
1646827130000|2022-03-09 11:58:50|34.97|34.89|34.99|34.91|34.99|34.91|34.97|34.89|9
1646827140000|2022-03-09 11:59:00|35.02|34.94|34.99|34.91|35.02|34.94|34.97|34.89|6
1646827150000|2022-03-09 11:59:10|34.97|34.89|34.99|34.91|34.99|34.91|34.97|34.89|0
1646827160000|2022-03-09 11:59:20|34.97|34.89|34.97|34.89|34.97|34.89|34.97|34.89|0
1646827170000|2022-03-09 11:59:30|34.96|34.88|34.99|34.91|34.99|34.91|34.94|34.86|3
1646827180000|2022-03-09 11:59:40|35.02|34.94|35.02|34.94|35.02|34.94|34.99|34.91|0
1646827190000|2022-03-09 11:59:50|35.04|34.96|35.07|34.99|35.07|34.99|35.04|34.96|4
1646827200000|2022-03-09 12:00:00|35.05|34.97|34.98|34.9|35.05|34.97|34.97|34.89|0
1646827210000|2022-03-09 12:00:10|34.97|34.89|34.98|34.9|34.98|34.9|34.97|34.89|3
1646827220000|2022-03-09 12:00:20|35|34.92|35|34.92|35|34.92|34.97|34.89|0
1646827230000|2022-03-09 12:00:30|35.02|34.94|35.06|34.98|35.06|34.98|35.02|34.94|3
1646827240000|2022-03-09 12:00:40|35.08|35|35.08|35|35.08|35|35.06|34.98|0
1646827250000|2022-03-09 12:00:50|35.06|34.98|35.06|34.98|35.08|35|35.05|34.97|0
1646827260000|2022-03-09 12:01:00|35.05|34.97|35.13|35.05|35.15|35.07|35.05|34.97|3
1646827270000|2022-03-09 12:01:10|35.15|35.07|35.15|35.07|35.18|35.1|35.15|35.07|0
1646827280000|2022-03-09 12:01:20|35.16|35.08|35.16|35.08|35.18|35.1|35.16|35.08|0
1646827290000|2022-03-09 12:01:30|35.18|35.1|35.16|35.08|35.18|35.1|35.16|35.08|0
1646827310000|2022-03-09 12:01:50|35.18|35.1|35.11|35.03|35.18|35.1|35.1|35.02|3
1646827320000|2022-03-09 12:02:00|35.1|35.02|35.05|34.97|35.11|35.03|35.02|34.94|0
1646827330000|2022-03-09 12:02:10|35.04|34.96|35.05|34.97|35.05|34.97|35.02|34.94|0
1646827340000|2022-03-09 12:02:20|35.04|34.96|35.02|34.94|35.05|34.97|35.02|34.94|1
1646827350000|2022-03-09 12:02:30|35.03|34.95|35.05|34.97|35.05|34.97|35.03|34.95|0
1646827360000|2022-03-09 12:02:40|35.04|34.96|34.97|34.89|35.04|34.96|34.97|34.89|0
1646827370000|2022-03-09 12:02:50|34.99|34.91|34.97|34.89|34.99|34.91|34.97|34.89|1
1646827380000|2022-03-09 12:03:00|35|34.92|35.02|34.94|35.02|34.94|34.97|34.89|0
1646827390000|2022-03-09 12:03:10|34.99|34.91|34.97|34.89|34.99|34.91|34.97|34.89|0
1646827400000|2022-03-09 12:03:20|34.99|34.91|34.97|34.89|34.99|34.91|34.97|34.89|1
1646827410000|2022-03-09 12:03:30|34.99|34.91|34.99|34.91|34.99|34.91|34.99|34.91|0
1646827420000|2022-03-09 12:03:40|35.02|34.94|35.02|34.94|35.02|34.94|35.02|34.94|1
1646827430000|2022-03-09 12:03:50|35.04|34.96|35.04|34.96|35.04|34.96|35.04|34.96|1
1646827440000|2022-03-09 12:04:00|35.05|34.97|35.04|34.96|35.05|34.97|35.02|34.94|3
1646827450000|2022-03-09 12:04:10|35.02|34.94|35.02|34.94|35.02|34.94|35.02|34.94|0
1646827460000|2022-03-09 12:04:20|35.04|34.96|35.02|34.94|35.04|34.96|35.02|34.94|3
1646827470000|2022-03-09 12:04:30|34.99|34.91|35.04|34.96|35.04|34.96|34.99|34.91|0
1646827490000|2022-03-09 12:04:50|35.02|34.94|35.02|34.94|35.02|34.94|35.02|34.94|0
1646827500000|2022-03-09 12:05:00|35.04|34.96|35.07|34.99|35.07|34.99|35.04|34.96|1
1646827510000|2022-03-09 12:05:10|35.08|35|35.1|35.02|35.1|35.02|35.07|34.99|0
1646827520000|2022-03-09 12:05:20|35.12|35.04|35.12|35.04|35.12|35.04|35.12|35.04|0
1646827530000|2022-03-09 12:05:30|35.13|35.05|35.17|35.09|35.18|35.1|35.13|35.05|1
1646827540000|2022-03-09 12:05:40|35.15|35.07|35.15|35.07|35.17|35.09|35.15|35.07|0
1646827550000|2022-03-09 12:05:50|35.14|35.06|35.12|35.04|35.16|35.08|35.12|35.04|1
1646827560000|2022-03-09 12:06:00|35.13|35.05|35.12|35.04|35.13|35.05|35.12|35.04|0
1646827570000|2022-03-09 12:06:10|35.1|35.02|35.08|35|35.1|35.02|35.07|34.99|1
1646827580000|2022-03-09 12:06:20|35.1|35.02|35.1|35.02|35.1|35.02|35.1|35.02|0
1646827590000|2022-03-09 12:06:30|35.08|35|35.08|35|35.08|35|35.07|34.99|0
1646827600000|2022-03-09 12:06:40|35.07|34.99|35.1|35.02|35.1|35.02|35.07|34.99|2
1646827610000|2022-03-09 12:06:50|35.09|35.01|35.1|35.02|35.1|35.02|35.09|35.01|0
1646827620000|2022-03-09 12:07:00|35.09|35.01|35.12|35.04|35.12|35.04|35.07|34.99|0
1646827630000|2022-03-09 12:07:10|35.14|35.06|35.17|35.09|35.17|35.09|35.14|35.06|0
1646827640000|2022-03-09 12:07:20|35.16|35.08|35.16|35.08|35.19|35.11|35.14|35.06|0
1646827650000|2022-03-09 12:07:30|35.17|35.09|35.17|35.09|35.19|35.11|35.17|35.09|0
1646827660000|2022-03-09 12:07:40|35.18|35.1|35.17|35.09|35.18|35.1|35.17|35.09|26
1646827670000|2022-03-09 12:07:50|35.18|35.1|35.2|35.12|35.2|35.12|35.18|35.1|4
1646827680000|2022-03-09 12:08:00|35.21|35.13|35.2|35.12|35.23|35.15|35.2|35.12|8
1646827690000|2022-03-09 12:08:10|35.21|35.13|35.15|35.07|35.23|35.15|35.15|35.07|22
1646827700000|2022-03-09 12:08:20|35.16|35.08|35.16|35.08|35.16|35.08|35.13|35.05|0
1646827710000|2022-03-09 12:08:30|35.13|35.05|35.08|35|35.13|35.05|35.08|35|1
1646827720000|2022-03-09 12:08:40|35.05|34.97|35.03|34.95|35.05|34.97|35.03|34.95|2
1646827730000|2022-03-09 12:08:50|35.02|34.94|35.02|34.94|35.03|34.95|35.02|34.94|0
1646827740000|2022-03-09 12:09:00|35.03|34.95|35.03|34.95|35.05|34.97|35.03|34.95|6
1646827750000|2022-03-09 12:09:10|35.05|34.97|35.07|34.99|35.07|34.99|35.05|34.97|0
1646827760000|2022-03-09 12:09:20|35.05|34.97|35.05|34.97|35.07|34.99|35.05|34.97|0
1646827770000|2022-03-09 12:09:30|35.07|34.99|35.07|34.99|35.07|34.99|35.07|34.99|0
1646827780000|2022-03-09 12:09:40|||||||||1
1646827790000|2022-03-09 12:09:50|35.08|35|35.13|35.05|35.13|35.05|35.07|34.99|2
1646827840000|2022-03-09 12:10:40|35.08|35|35.08|35|35.08|35|35.08|35|1
1646827850000|2022-03-09 12:10:50|35.09|35.01|35.09|35.01|35.09|35.01|35.09|35.01|3
1646827860000|2022-03-09 12:11:00|35.06|34.98|35.09|35.01|35.09|35.01|35.04|34.96|21
1646827870000|2022-03-09 12:11:10|35.07|34.99|35.07|34.99|35.07|34.99|35.05|34.97|25
1646827880000|2022-03-09 12:11:20|35.09|35.01|35.05|34.97|35.09|35.01|35.05|34.97|0
1646827890000|2022-03-09 12:11:30|35.04|34.96|35.04|34.96|35.06|34.98|35.04|34.96|4
1646827900000|2022-03-09 12:11:40|35.05|34.97|35.05|34.97|35.05|34.97|35.05|34.97|9
1646827910000|2022-03-09 12:11:50|35.08|35|35.05|34.97|35.08|35|35.05|34.97|3
1646827920000|2022-03-09 12:12:00|35.09|35.01|35.1|35.02|35.1|35.02|35.09|35.01|1
1646827930000|2022-03-09 12:12:10|35.09|35.01|35.05|34.97|35.09|35.01|35.05|34.97|2
1646827940000|2022-03-09 12:12:20|35.07|34.99|35.05|34.97|35.07|34.99|35.05|34.97|0
1646827950000|2022-03-09 12:12:30|35.07|34.99|35.09|35.01|35.09|35.01|35.07|34.99|0
1646827960000|2022-03-09 12:12:40|35.1|35.02|35.1|35.02|35.1|35.02|35.1|35.02|0
1646827970000|2022-03-09 12:12:50|35.09|35.01|35.09|35.01|35.09|35.01|35.09|35.01|0
1646827980000|2022-03-09 12:13:00|||||||||3
1646827990000|2022-03-09 12:13:10|35.1|35.02|35.1|35.02|35.1|35.02|35.09|35.01|8
1646828000000|2022-03-09 12:13:20|35.11|35.03|35.1|35.02|35.11|35.03|35.1|35.02|6
1646828020000|2022-03-09 12:13:40|35.08|35|35.08|35|35.08|35|35.08|35|0
1646828030000|2022-03-09 12:13:50|35.06|34.98|35.03|34.95|35.06|34.98|35.03|34.95|4
1646828040000|2022-03-09 12:14:00|35.05|34.97|35.04|34.96|35.05|34.97|35|34.92|14
1646828050000|2022-03-09 12:14:10|35.03|34.95|35.03|34.95|35.03|34.95|35.01|34.93|1
1646828060000|2022-03-09 12:14:20|35.01|34.93|35.03|34.95|35.03|34.95|35.01|34.93|0
1646828070000|2022-03-09 12:14:30|||||||||4
1646828080000|2022-03-09 12:14:40|35.01|34.93|34.99|34.91|35.04|34.96|34.99|34.91|2
1646828090000|2022-03-09 12:14:50|||||||||8
1646828100000|2022-03-09 12:15:00|34.96|34.88|34.98|34.9|34.99|34.91|34.94|34.86|1
1646828110000|2022-03-09 12:15:10|34.96|34.88|34.94|34.86|34.99|34.91|34.94|34.86|5
1646828120000|2022-03-09 12:15:20|34.96|34.88|34.99|34.91|34.99|34.91|34.96|34.88|7
1646828130000|2022-03-09 12:15:30|34.98|34.9|34.98|34.9|34.98|34.9|34.98|34.9|6
1646828140000|2022-03-09 12:15:40|34.96|34.88|34.96|34.88|34.96|34.88|34.96|34.88|0
1646828150000|2022-03-09 12:15:50|34.94|34.86|34.94|34.86|34.94|34.86|34.94|34.86|3
1646828160000|2022-03-09 12:16:00|34.99|34.91|35|34.92|35|34.92|34.99|34.91|2
1646828170000|2022-03-09 12:16:10|34.99|34.91|34.99|34.91|35.04|34.96|34.99|34.91|7
1646828190000|2022-03-09 12:16:30|35|34.92|34.99|34.91|35|34.92|34.99|34.91|5
1646828200000|2022-03-09 12:16:40|34.97|34.89|34.97|34.89|34.97|34.89|34.97|34.89|0
1646828210000|2022-03-09 12:16:50|34.95|34.87|34.96|34.88|34.99|34.91|34.95|34.87|0
1646828220000|2022-03-09 12:17:00|34.94|34.86|34.96|34.88|34.99|34.91|34.94|34.86|9
1646828230000|2022-03-09 12:17:10|34.98|34.9|34.93|34.85|34.98|34.9|34.93|34.85|3
1646828240000|2022-03-09 12:17:20|34.91|34.83|34.93|34.85|34.93|34.85|34.91|34.83|0
1646828250000|2022-03-09 12:17:30|34.91|34.83|34.93|34.85|34.93|34.85|34.91|34.83|0
1646828260000|2022-03-09 12:17:40|34.91|34.83|34.91|34.83|34.93|34.85|34.91|34.83|1
1646828270000|2022-03-09 12:17:50|34.93|34.85|34.93|34.85|34.93|34.85|34.9|34.82|1
1646828290000|2022-03-09 12:18:10|34.94|34.86|34.91|34.83|34.96|34.88|34.9|34.82|2
1646828300000|2022-03-09 12:18:20|34.9|34.82|34.9|34.82|34.93|34.85|34.88|34.8|1
1646828310000|2022-03-09 12:18:30|34.88|34.8|34.88|34.8|34.88|34.8|34.86|34.78|8
1646828320000|2022-03-09 12:18:40|34.87|34.79|34.87|34.79|34.88|34.8|34.85|34.77|0
1646828330000|2022-03-09 12:18:50|34.85|34.77|34.88|34.8|34.88|34.8|34.83|34.75|1
1646828340000|2022-03-09 12:19:00|34.87|34.79|34.83|34.75|34.87|34.79|34.83|34.75|3
1646828350000|2022-03-09 12:19:10|34.85|34.77|34.83|34.75|34.85|34.77|34.83|34.75|1
1646828360000|2022-03-09 12:19:20|34.82|34.74|34.82|34.74|34.82|34.74|34.82|34.74|0
1646828370000|2022-03-09 12:19:30|34.77|34.69|34.82|34.74|34.82|34.74|34.77|34.69|2
1646828380000|2022-03-09 12:19:40|34.8|34.72|34.83|34.75|34.83|34.75|34.8|34.72|3
1646828390000|2022-03-09 12:19:50|34.82|34.74|34.82|34.74|34.82|34.74|34.82|34.74|0
1646828400000|2022-03-09 12:20:00|34.78|34.7|34.78|34.7|34.78|34.7|34.78|34.7|0
1646828410000|2022-03-09 12:20:10|34.77|34.69|34.78|34.7|34.78|34.7|34.73|34.65|1
1646828420000|2022-03-09 12:20:20|34.8|34.72|34.77|34.69|34.8|34.72|34.77|34.69|3
1646828430000|2022-03-09 12:20:30|34.76|34.68|34.77|34.69|34.77|34.69|34.74|34.66|29
1646828440000|2022-03-09 12:20:40|34.74|34.66|34.75|34.67|34.77|34.69|34.72|34.64|3
1646828450000|2022-03-09 12:20:50|34.77|34.69|34.74|34.66|34.77|34.69|34.74|34.66|1
1646828460000|2022-03-09 12:21:00|34.72|34.64|34.74|34.66|34.74|34.66|34.72|34.64|0
1646828470000|2022-03-09 12:21:10|34.72|34.64|34.78|34.7|34.78|34.7|34.72|34.64|2
1646828480000|2022-03-09 12:21:20|34.8|34.72|34.78|34.7|34.8|34.72|34.75|34.67|6
1646828490000|2022-03-09 12:21:30|||||||||7
1646828500000|2022-03-09 12:21:40|34.76|34.68|34.76|34.68|34.76|34.68|34.75|34.67|2
1646828510000|2022-03-09 12:21:50|34.8|34.72|34.8|34.72|34.8|34.72|34.78|34.7|0
1646828520000|2022-03-09 12:22:00|34.78|34.7|34.78|34.7|34.8|34.72|34.78|34.7|2
1646828530000|2022-03-09 12:22:10|34.8|34.72|34.78|34.7|34.8|34.72|34.76|34.68|0
1646828540000|2022-03-09 12:22:20|34.76|34.68|34.8|34.72|34.8|34.72|34.75|34.67|1
1646828550000|2022-03-09 12:22:30|34.81|34.73|34.81|34.73|34.81|34.73|34.81|34.73|1
1646828580000|2022-03-09 12:23:00|34.8|34.72|34.81|34.73|34.81|34.73|34.8|34.72|1
1646828590000|2022-03-09 12:23:10|34.85|34.77|34.83|34.75|34.85|34.77|34.83|34.75|0
1646828600000|2022-03-09 12:23:20|34.85|34.77|34.81|34.73|34.85|34.77|34.81|34.73|0
1646828620000|2022-03-09 12:23:40|34.8|34.72|34.8|34.72|34.81|34.73|34.8|34.72|0
1646828630000|2022-03-09 12:23:50|34.78|34.7|34.8|34.72|34.8|34.72|34.78|34.7|0
1646828640000|2022-03-09 12:24:00|34.78|34.7|34.75|34.67|34.78|34.7|34.75|34.67|0
1646828650000|2022-03-09 12:24:10|34.73|34.65|34.75|34.67|34.75|34.67|34.73|34.65|1
1646828660000|2022-03-09 12:24:20|34.73|34.65|34.73|34.65|34.73|34.65|34.73|34.65|0
1646828670000|2022-03-09 12:24:30|34.75|34.67|34.75|34.67|34.75|34.67|34.73|34.65|1
1646828680000|2022-03-09 12:24:40|34.73|34.65|34.73|34.65|34.73|34.65|34.73|34.65|0
1646828690000|2022-03-09 12:24:50|34.75|34.67|34.76|34.68|34.76|34.68|34.75|34.67|2
1646828700000|2022-03-09 12:25:00|34.77|34.69|34.76|34.68|34.77|34.69|34.73|34.65|8
1646828710000|2022-03-09 12:25:10|34.73|34.65|34.76|34.68|34.76|34.68|34.73|34.65|0
1646828730000|2022-03-09 12:25:30|34.74|34.66|34.76|34.68|34.76|34.68|34.73|34.65|2
1646828740000|2022-03-09 12:25:40|34.73|34.65|34.71|34.63|34.73|34.65|34.71|34.63|0
1646828750000|2022-03-09 12:25:50|34.72|34.64|34.72|34.64|34.72|34.64|34.72|34.64|3
1646828760000|2022-03-09 12:26:00|34.76|34.68|34.75|34.67|34.8|34.72|34.75|34.67|1
1646828770000|2022-03-09 12:26:10|34.76|34.68|34.75|34.67|34.76|34.68|34.75|34.67|0
1646828780000|2022-03-09 12:26:20|34.76|34.68|34.76|34.68|34.76|34.68|34.76|34.68|1
1646828790000|2022-03-09 12:26:30|34.8|34.72|34.76|34.68|34.8|34.72|34.75|34.67|0
1646828800000|2022-03-09 12:26:40|34.75|34.67|34.75|34.67|34.75|34.67|34.75|34.67|0
1646828810000|2022-03-09 12:26:50|34.73|34.65|34.75|34.67|34.75|34.67|34.73|34.65|0
1646828820000|2022-03-09 12:27:00|34.76|34.68|34.76|34.68|34.76|34.68|34.76|34.68|7
1646828830000|2022-03-09 12:27:10|34.75|34.67|34.76|34.68|34.76|34.68|34.75|34.67|0
1646828840000|2022-03-09 12:27:20|34.75|34.67|34.76|34.68|34.76|34.68|34.73|34.65|6
1646828850000|2022-03-09 12:27:30|34.75|34.67|34.75|34.67|34.75|34.67|34.73|34.65|0
1646828870000|2022-03-09 12:27:50|34.76|34.68|34.75|34.67|34.76|34.68|34.75|34.67|2
1646828880000|2022-03-09 12:28:00|34.73|34.65|34.73|34.65|34.73|34.65|34.73|34.65|0
1646828890000|2022-03-09 12:28:10|34.74|34.66|34.76|34.68|34.76|34.68|34.74|34.66|2
1646828900000|2022-03-09 12:28:20|34.75|34.67|34.75|34.67|34.75|34.67|34.75|34.67|0
1646828910000|2022-03-09 12:28:30|34.78|34.7|34.8|34.72|34.8|34.72|34.77|34.69|32
1646828920000|2022-03-09 12:28:40|34.78|34.7|34.76|34.68|34.78|34.7|34.75|34.67|0
1646828930000|2022-03-09 12:28:50|34.75|34.67|34.78|34.7|34.8|34.72|34.75|34.67|13
1646828940000|2022-03-09 12:29:00|34.76|34.68|34.8|34.72|34.8|34.72|34.76|34.68|0
1646828950000|2022-03-09 12:29:10|34.78|34.7|34.8|34.72|34.8|34.72|34.78|34.7|1
1646828970000|2022-03-09 12:29:30|||||||||1
1646828980000|2022-03-09 12:29:40|||||||||1
1646829000000|2022-03-09 12:30:00|34.76|34.68|34.75|34.67|34.8|34.72|34.75|34.67|10
1646829010000|2022-03-09 12:30:10|34.79|34.71|34.79|34.71|34.8|34.72|34.79|34.71|0
1646829020000|2022-03-09 12:30:20|34.77|34.69|34.75|34.67|34.79|34.71|34.75|34.67|0
1646829030000|2022-03-09 12:30:30|34.8|34.72|34.8|34.72|34.8|34.72|34.79|34.71|4
1646829040000|2022-03-09 12:30:40|34.77|34.69|34.79|34.71|34.8|34.72|34.77|34.69|0
1646829050000|2022-03-09 12:30:50|34.8|34.72|34.84|34.76|34.85|34.77|34.79|34.71|3
1646829060000|2022-03-09 12:31:00|34.85|34.77|34.84|34.76|34.85|34.77|34.84|34.76|1
1646829070000|2022-03-09 12:31:10|34.85|34.77|34.85|34.77|34.85|34.77|34.85|34.77|0
1646829090000|2022-03-09 12:31:30|34.9|34.82|34.85|34.77|34.9|34.82|34.85|34.77|5
1646829100000|2022-03-09 12:31:40|34.87|34.79|34.89|34.81|34.9|34.82|34.87|34.79|2
1646829110000|2022-03-09 12:31:50|34.9|34.82|34.9|34.82|34.9|34.82|34.9|34.82|0
1646829120000|2022-03-09 12:32:00|||||||||9
1646829130000|2022-03-09 12:32:10|||||||||1
1646829150000|2022-03-09 12:32:30|34.91|34.83|34.9|34.82|34.91|34.83|34.9|34.82|2
1646829170000|2022-03-09 12:32:50|||||||||1
1646829190000|2022-03-09 12:33:10|34.91|34.83|34.91|34.83|34.91|34.83|34.91|34.83|1
1646829200000|2022-03-09 12:33:20|34.9|34.82|34.9|34.82|34.9|34.82|34.9|34.82|0
1646829210000|2022-03-09 12:33:30|34.85|34.77|34.85|34.77|34.85|34.77|34.85|34.77|1
1646829230000|2022-03-09 12:33:50|34.82|34.74|34.8|34.72|34.82|34.74|34.8|34.72|1
1646829240000|2022-03-09 12:34:00|34.83|34.75|34.85|34.77|34.85|34.77|34.81|34.73|4
1646829250000|2022-03-09 12:34:10|34.86|34.78|34.86|34.78|34.86|34.78|34.86|34.78|1
1646829260000|2022-03-09 12:34:20|34.85|34.77|34.85|34.77|34.85|34.77|34.85|34.77|0
1646829270000|2022-03-09 12:34:30|34.83|34.75|34.8|34.72|34.83|34.75|34.8|34.72|1
1646829280000|2022-03-09 12:34:40|34.78|34.7|34.8|34.72|34.8|34.72|34.78|34.7|2
1646829290000|2022-03-09 12:34:50|34.77|34.69|34.77|34.69|34.8|34.72|34.77|34.69|1
1646829300000|2022-03-09 12:35:00|34.8|34.72|34.8|34.72|34.8|34.72|34.8|34.72|4
1646829310000|2022-03-09 12:35:10|||||||||3
1646829320000|2022-03-09 12:35:20|34.78|34.7|34.78|34.7|34.78|34.7|34.77|34.69|2
1646829330000|2022-03-09 12:35:30|34.76|34.68|34.75|34.67|34.76|34.68|34.75|34.67|0
1646829340000|2022-03-09 12:35:40|34.73|34.65|34.75|34.67|34.75|34.67|34.7|34.62|4
1646829370000|2022-03-09 12:36:10|||||||||1
1646829380000|2022-03-09 12:36:20|||||||||3
1646829390000|2022-03-09 12:36:30|34.8|34.72|34.78|34.7|34.8|34.72|34.77|34.69|0
1646829400000|2022-03-09 12:36:40|34.8|34.72|34.8|34.72|34.8|34.72|34.8|34.72|3
1646829420000|2022-03-09 12:37:00|34.75|34.67|34.75|34.67|34.75|34.67|34.75|34.67|0
1646829430000|2022-03-09 12:37:10|34.72|34.64|34.73|34.65|34.73|34.65|34.7|34.62|3
1646829440000|2022-03-09 12:37:20|34.75|34.67|34.76|34.68|34.76|34.68|34.75|34.67|4
1646829450000|2022-03-09 12:37:30|34.78|34.7|34.78|34.7|34.78|34.7|34.78|34.7|0
1646829460000|2022-03-09 12:37:40|34.75|34.67|34.8|34.72|34.8|34.72|34.75|34.67|0
1646829470000|2022-03-09 12:37:50|34.79|34.71|34.8|34.72|34.8|34.72|34.79|34.71|2
1646829480000|2022-03-09 12:38:00|34.83|34.75|34.85|34.77|34.85|34.77|34.83|34.75|1
1646829490000|2022-03-09 12:38:10|34.86|34.78|34.86|34.78|34.86|34.78|34.86|34.78|2
1646829500000|2022-03-09 12:38:20|34.85|34.77|34.85|34.77|34.85|34.77|34.85|34.77|0
1646829510000|2022-03-09 12:38:30|34.86|34.78|34.83|34.75|34.86|34.78|34.83|34.75|0
1646829520000|2022-03-09 12:38:40|34.85|34.77|34.85|34.77|34.85|34.77|34.85|34.77|0
1646829560000|2022-03-09 12:39:20|34.84|34.76|34.85|34.77|34.85|34.77|34.84|34.76|2
1646829570000|2022-03-09 12:39:30|34.82|34.74|34.82|34.74|34.82|34.74|34.82|34.74|0
1646829580000|2022-03-09 12:39:40|34.84|34.76|34.84|34.76|34.84|34.76|34.82|34.74|0
1646829590000|2022-03-09 12:39:50|34.82|34.74|34.84|34.76|34.84|34.76|34.82|34.74|0
1646829600000|2022-03-09 12:40:00|34.82|34.74|34.84|34.76|34.84|34.76|34.82|34.74|0
1646829610000|2022-03-09 12:40:10|34.82|34.74|34.8|34.72|34.82|34.74|34.79|34.71|0
1646829620000|2022-03-09 12:40:20|34.79|34.71|34.79|34.71|34.79|34.71|34.79|34.71|0
1646829640000|2022-03-09 12:40:40|||||||||2
1646829660000|2022-03-09 12:41:00|34.8|34.72|34.79|34.71|34.8|34.72|34.79|34.71|4
1646829670000|2022-03-09 12:41:10|||||||||5
1646829680000|2022-03-09 12:41:20|||||||||4
1646829700000|2022-03-09 12:41:40|34.8|34.72|34.8|34.72|34.8|34.72|34.8|34.72|1
1646829710000|2022-03-09 12:41:50|34.79|34.71|34.79|34.71|34.79|34.71|34.79|34.71|0
1646829730000|2022-03-09 12:42:10|34.8|34.72|34.84|34.76|34.84|34.76|34.8|34.72|0
1646829770000|2022-03-09 12:42:50|34.85|34.77|34.87|34.79|34.89|34.81|34.85|34.77|1
1646829800000|2022-03-09 12:43:20|34.84|34.76|34.87|34.79|34.87|34.79|34.84|34.76|4
1646829810000|2022-03-09 12:43:30|34.84|34.76|34.84|34.76|34.84|34.76|34.84|34.76|0
1646829840000|2022-03-09 12:44:00|34.87|34.79|34.82|34.74|34.87|34.79|34.79|34.71|13
1646829850000|2022-03-09 12:44:10|34.79|34.71|34.77|34.69|34.79|34.71|34.77|34.69|2
1646829860000|2022-03-09 12:44:20|34.74|34.66|34.77|34.69|34.77|34.69|34.74|34.66|0
1646829870000|2022-03-09 12:44:30|34.74|34.66|34.74|34.66|34.76|34.68|34.74|34.66|0
1646829880000|2022-03-09 12:44:40|34.76|34.68|34.77|34.69|34.77|34.69|34.75|34.67|2
1646829890000|2022-03-09 12:44:50|34.75|34.67|34.77|34.69|34.77|34.69|34.75|34.67|0
1646829910000|2022-03-09 12:45:10|34.75|34.67|34.74|34.66|34.77|34.69|34.74|34.66|0
1646829920000|2022-03-09 12:45:20|34.69|34.61|34.69|34.61|34.69|34.61|34.69|34.61|3
1646829930000|2022-03-09 12:45:30|34.7|34.62|34.69|34.61|34.72|34.64|34.69|34.61|4
1646829940000|2022-03-09 12:45:40|34.7|34.62|34.72|34.64|34.72|34.64|34.7|34.62|0
1646829960000|2022-03-09 12:46:00|34.74|34.66|34.74|34.66|34.74|34.66|34.74|34.66|1
1646829970000|2022-03-09 12:46:10|34.69|34.61|34.69|34.61|34.69|34.61|34.69|34.61|3
1646829980000|2022-03-09 12:46:20|34.71|34.63|34.74|34.66|34.74|34.66|34.71|34.63|2
1646829990000|2022-03-09 12:46:30|34.71|34.63|34.76|34.68|34.76|34.68|34.71|34.63|0
1646830000000|2022-03-09 12:46:40|34.74|34.66|34.74|34.66|34.74|34.66|34.71|34.63|3
1646830020000|2022-03-09 12:47:00|||||||||1
1646830030000|2022-03-09 12:47:10|34.76|34.68|34.76|34.68|34.76|34.68|34.74|34.66|0
1646830040000|2022-03-09 12:47:20|34.79|34.71|34.79|34.71|34.79|34.71|34.79|34.71|2
1646830050000|2022-03-09 12:47:30|||||||||1
1646830060000|2022-03-09 12:47:40|34.76|34.68|34.76|34.68|34.76|34.68|34.74|34.66|5
1646830070000|2022-03-09 12:47:50|34.79|34.71|34.79|34.71|34.79|34.71|34.79|34.71|0
1646830090000|2022-03-09 12:48:10|34.76|34.68|34.79|34.71|34.79|34.71|34.76|34.68|0
1646830100000|2022-03-09 12:48:20|34.81|34.73|34.81|34.73|34.84|34.76|34.81|34.73|0
1646830120000|2022-03-09 12:48:40|34.79|34.71|34.79|34.71|34.79|34.71|34.79|34.71|0
1646830140000|2022-03-09 12:49:00|34.76|34.68|34.79|34.71|34.79|34.71|34.76|34.68|1
1646830150000|2022-03-09 12:49:10|34.78|34.7|34.8|34.72|34.81|34.73|34.78|34.7|2
1646830160000|2022-03-09 12:49:20|34.81|34.73|34.8|34.72|34.81|34.73|34.78|34.7|3
1646830170000|2022-03-09 12:49:30|34.78|34.7|34.78|34.7|34.81|34.73|34.78|34.7|0
1646830180000|2022-03-09 12:49:40|34.76|34.68|34.75|34.67|34.76|34.68|34.75|34.67|1
1646830190000|2022-03-09 12:49:50|34.73|34.65|34.73|34.65|34.75|34.67|34.73|34.65|0
1646830200000|2022-03-09 12:50:00|34.75|34.67|34.75|34.67|34.75|34.67|34.72|34.64|3
1646830210000|2022-03-09 12:50:10|34.74|34.66|34.75|34.67|34.75|34.67|34.72|34.64|0
1646830220000|2022-03-09 12:50:20|34.77|34.69|34.77|34.69|34.78|34.7|34.77|34.69|0
1646830230000|2022-03-09 12:50:30|34.75|34.67|34.75|34.67|34.75|34.67|34.72|34.64|0
1646830240000|2022-03-09 12:50:40|34.77|34.69|34.75|34.67|34.78|34.7|34.75|34.67|3
1646830250000|2022-03-09 12:50:50|34.73|34.65|34.73|34.65|34.73|34.65|34.73|34.65|0
1646830260000|2022-03-09 12:51:00|34.75|34.67|34.67|34.59|34.75|34.67|34.67|34.59|4
1646830270000|2022-03-09 12:51:10|34.65|34.57|34.67|34.59|34.68|34.6|34.65|34.57|0
1646830280000|2022-03-09 12:51:20|34.68|34.6|34.67|34.59|34.68|34.6|34.67|34.59|0
1646830290000|2022-03-09 12:51:30|34.7|34.62|34.69|34.61|34.7|34.62|34.69|34.61|0
1646830300000|2022-03-09 12:51:40|34.67|34.59|34.67|34.59|34.7|34.62|34.67|34.59|0
1646830320000|2022-03-09 12:52:00|34.7|34.62|34.67|34.59|34.7|34.62|34.67|34.59|1
1646830330000|2022-03-09 12:52:10|34.65|34.57|34.65|34.57|34.65|34.57|34.65|34.57|3
1646830340000|2022-03-09 12:52:20|34.64|34.56|34.67|34.59|34.67|34.59|34.63|34.55|2
1646830360000|2022-03-09 12:52:40|34.65|34.57|34.67|34.59|34.67|34.59|34.65|34.57|0
1646830370000|2022-03-09 12:52:50|34.65|34.57|34.67|34.59|34.68|34.6|34.65|34.57|0
1646830380000|2022-03-09 12:53:00|34.68|34.6|34.68|34.6|34.68|34.6|34.67|34.59|0
1646830390000|2022-03-09 12:53:10|34.67|34.59|34.67|34.59|34.68|34.6|34.67|34.59|0
1646830400000|2022-03-09 12:53:20|34.65|34.57|34.65|34.57|34.66|34.58|34.63|34.55|1
1646830410000|2022-03-09 12:53:30|34.63|34.55|34.63|34.55|34.63|34.55|34.63|34.55|0
1646830420000|2022-03-09 12:53:40|34.65|34.57|34.65|34.57|34.65|34.57|34.65|34.57|0
1646830430000|2022-03-09 12:53:50|34.63|34.55|34.63|34.55|34.63|34.55|34.63|34.55|0
1646830440000|2022-03-09 12:54:00|34.65|34.57|34.67|34.59|34.67|34.59|34.63|34.55|0
1646830450000|2022-03-09 12:54:10|34.63|34.55|34.65|34.57|34.68|34.6|34.63|34.55|3
1646830460000|2022-03-09 12:54:20|34.66|34.58|34.68|34.6|34.68|34.6|34.65|34.57|0
1646830470000|2022-03-09 12:54:30|34.67|34.59|34.63|34.55|34.68|34.6|34.63|34.55|0
1646830480000|2022-03-09 12:54:40|34.62|34.54|34.63|34.55|34.63|34.55|34.62|34.54|1
1646830500000|2022-03-09 12:55:00|34.62|34.54|34.62|34.54|34.62|34.54|34.62|34.54|0
1646830510000|2022-03-09 12:55:10|34.63|34.55|34.65|34.57|34.65|34.57|34.63|34.55|0
1646830520000|2022-03-09 12:55:20|34.64|34.56|34.62|34.54|34.65|34.57|34.62|34.54|0
1646830540000|2022-03-09 12:55:40|||||||||4
1646830550000|2022-03-09 12:55:50|34.63|34.55|34.63|34.55|34.63|34.55|34.63|34.55|0
1646830560000|2022-03-09 12:56:00|34.62|34.54|34.63|34.55|34.63|34.55|34.62|34.54|7
1646830570000|2022-03-09 12:56:10|||||||||4
1646830580000|2022-03-09 12:56:20|||||||||7
1646830590000|2022-03-09 12:56:30|||||||||7
1646830620000|2022-03-09 12:57:00|||||||||2
1646830650000|2022-03-09 12:57:30|34.68|34.6|34.68|34.6|34.68|34.6|34.68|34.6|0
1646830660000|2022-03-09 12:57:40|34.7|34.62|34.7|34.62|34.7|34.62|34.7|34.62|0
1646830670000|2022-03-09 12:57:50|34.71|34.63|34.73|34.65|34.73|34.65|34.71|34.63|0
1646830680000|2022-03-09 12:58:00|34.7|34.62|34.7|34.62|34.72|34.64|34.68|34.6|5
1646830690000|2022-03-09 12:58:10|34.72|34.64|34.7|34.62|34.72|34.64|34.7|34.62|0
1646830700000|2022-03-09 12:58:20|34.68|34.6|34.67|34.59|34.68|34.6|34.67|34.59|0
1646830720000|2022-03-09 12:58:40|||||||||2
1646830730000|2022-03-09 12:58:50|34.66|34.58|34.67|34.59|34.67|34.59|34.64|34.56|3
1646830740000|2022-03-09 12:59:00|34.66|34.58|34.64|34.56|34.66|34.58|34.64|34.56|1
1646830750000|2022-03-09 12:59:10|34.67|34.59|34.67|34.59|34.67|34.59|34.67|34.59|0
1646830760000|2022-03-09 12:59:20|34.64|34.56|34.64|34.56|34.64|34.56|34.64|34.56|0
1646830770000|2022-03-09 12:59:30|34.67|34.59|34.66|34.58|34.67|34.59|34.66|34.58|5
1646830780000|2022-03-09 12:59:40|34.67|34.59|34.67|34.59|34.68|34.6|34.67|34.59|3
1646830790000|2022-03-09 12:59:50|34.68|34.6|34.67|34.59|34.68|34.6|34.67|34.59|0
1646830800000|2022-03-09 13:00:00|34.66|34.58|34.61|34.53|34.66|34.58|34.61|34.53|2
1646830810000|2022-03-09 13:00:10|34.62|34.54|34.62|34.54|34.62|34.54|34.62|34.54|0
1646830820000|2022-03-09 13:00:20|34.61|34.53|34.62|34.54|34.62|34.54|34.61|34.53|0
1646830830000|2022-03-09 13:00:30|34.64|34.56|34.67|34.59|34.67|34.59|34.64|34.56|1
1646830840000|2022-03-09 13:00:40|34.64|34.56|34.62|34.54|34.64|34.56|34.62|34.54|0
1646830880000|2022-03-09 13:01:20|34.64|34.56|34.66|34.58|34.66|34.58|34.64|34.56|2
1646830890000|2022-03-09 13:01:30|34.62|34.54|34.62|34.54|34.62|34.54|34.62|34.54|0
1646830900000|2022-03-09 13:01:40|34.63|34.55|34.63|34.55|34.63|34.55|34.63|34.55|0
1646830910000|2022-03-09 13:01:50|34.62|34.54|34.62|34.54|34.62|34.54|34.62|34.54|1
1646830920000|2022-03-09 13:02:00|34.63|34.55|34.63|34.55|34.63|34.55|34.63|34.55|0
1646830930000|2022-03-09 13:02:10|34.62|34.54|34.62|34.54|34.62|34.54|34.62|34.54|1
1646830940000|2022-03-09 13:02:20|34.61|34.53|34.61|34.53|34.61|34.53|34.61|34.53|10
1646830950000|2022-03-09 13:02:30|34.59|34.51|34.61|34.53|34.61|34.53|34.59|34.51|0
1646830960000|2022-03-09 13:02:40|||||||||7
1646830970000|2022-03-09 13:02:50|34.62|34.54|34.67|34.59|34.67|34.59|34.62|34.54|1
1646830980000|2022-03-09 13:03:00|34.66|34.58|34.72|34.64|34.72|34.64|34.66|34.58|3
1646830990000|2022-03-09 13:03:10|34.71|34.63|34.67|34.59|34.71|34.63|34.67|34.59|0
1646831000000|2022-03-09 13:03:20|34.69|34.61|34.69|34.61|34.69|34.61|34.69|34.61|0
1646831010000|2022-03-09 13:03:30|34.67|34.59|34.67|34.59|34.67|34.59|34.66|34.58|2
1646831020000|2022-03-09 13:03:40|34.69|34.61|34.74|34.66|34.74|34.66|34.69|34.61|3
1646831040000|2022-03-09 13:04:00|34.73|34.65|34.72|34.64|34.74|34.66|34.69|34.61|0
1646831050000|2022-03-09 13:04:10|34.71|34.63|34.72|34.64|34.72|34.64|34.71|34.63|0
1646831060000|2022-03-09 13:04:20|34.75|34.67|34.75|34.67|34.75|34.67|34.75|34.67|3
1646831070000|2022-03-09 13:04:30|34.77|34.69|34.77|34.69|34.77|34.69|34.77|34.69|0
1646831080000|2022-03-09 13:04:40|34.75|34.67|34.77|34.69|34.78|34.7|34.75|34.67|6
1646831090000|2022-03-09 13:04:50|||||||||3
1646831100000|2022-03-09 13:05:00|34.75|34.67|34.77|34.69|34.77|34.69|34.75|34.67|1
1646831110000|2022-03-09 13:05:10|34.75|34.67|34.75|34.67|34.75|34.67|34.75|34.67|0
1646831120000|2022-03-09 13:05:20|34.77|34.69|34.77|34.69|34.77|34.69|34.77|34.69|1
1646831140000|2022-03-09 13:05:40|34.78|34.7|34.8|34.72|34.82|34.74|34.78|34.7|1
1646831150000|2022-03-09 13:05:50|34.82|34.74|34.82|34.74|34.83|34.75|34.8|34.72|7
1646831160000|2022-03-09 13:06:00|34.83|34.75|34.83|34.75|34.83|34.75|34.8|34.72|0
1646831170000|2022-03-09 13:06:10|34.82|34.74|34.77|34.69|34.82|34.74|34.77|34.69|18
1646831180000|2022-03-09 13:06:20|34.75|34.67|34.77|34.69|34.77|34.69|34.75|34.67|7
1646831190000|2022-03-09 13:06:30|34.75|34.67|34.75|34.67|34.75|34.67|34.75|34.67|0
1646831200000|2022-03-09 13:06:40|34.77|34.69|34.8|34.72|34.8|34.72|34.77|34.69|5
1646831210000|2022-03-09 13:06:50|34.78|34.7|34.77|34.69|34.78|34.7|34.77|34.69|2
1646831230000|2022-03-09 13:07:10|34.8|34.72|34.77|34.69|34.8|34.72|34.77|34.69|5
1646831250000|2022-03-09 13:07:30|34.75|34.67|34.72|34.64|34.77|34.69|34.72|34.64|13
1646831260000|2022-03-09 13:07:40|34.71|34.63|34.72|34.64|34.72|34.64|34.71|34.63|1
1646831280000|2022-03-09 13:08:00|34.74|34.66|34.74|34.66|34.74|34.66|34.74|34.66|1
1646831290000|2022-03-09 13:08:10|34.72|34.64|34.72|34.64|34.72|34.64|34.71|34.63|10
1646831300000|2022-03-09 13:08:20|34.71|34.63|34.71|34.63|34.72|34.64|34.71|34.63|0
1646831310000|2022-03-09 13:08:30|34.72|34.64|34.72|34.64|34.72|34.64|34.71|34.63|1
1646831320000|2022-03-09 13:08:40|34.71|34.63|34.71|34.63|34.71|34.63|34.71|34.63|0
1646831330000|2022-03-09 13:08:50|||||||||3
1646831340000|2022-03-09 13:09:00|34.72|34.64|34.75|34.67|34.75|34.67|34.72|34.64|3
1646831350000|2022-03-09 13:09:10|34.72|34.64|34.74|34.66|34.74|34.66|34.72|34.64|1
1646831360000|2022-03-09 13:09:20|34.72|34.64|34.72|34.64|34.72|34.64|34.72|34.64|0
1646831370000|2022-03-09 13:09:30|34.67|34.59|34.67|34.59|34.67|34.59|34.67|34.59|2
1646831380000|2022-03-09 13:09:40|34.66|34.58|34.66|34.58|34.67|34.59|34.66|34.58|5
1646831390000|2022-03-09 13:09:50|34.67|34.59|34.62|34.54|34.67|34.59|34.62|34.54|1
1646831400000|2022-03-09 13:10:00|34.64|34.56|34.64|34.56|34.64|34.56|34.64|34.56|0
1646831410000|2022-03-09 13:10:10|34.62|34.54|34.62|34.54|34.62|34.54|34.61|34.53|0
1646831420000|2022-03-09 13:10:20|34.61|34.53|34.61|34.53|34.62|34.54|34.61|34.53|0
1646831430000|2022-03-09 13:10:30|34.62|34.54|34.64|34.56|34.64|34.56|34.62|34.54|4
1646831440000|2022-03-09 13:10:40|34.62|34.54|34.62|34.54|34.64|34.56|34.62|34.54|0
1646831450000|2022-03-09 13:10:50|34.64|34.56|34.64|34.56|34.64|34.56|34.64|34.56|0
1646831460000|2022-03-09 13:11:00|34.66|34.58|34.66|34.58|34.67|34.59|34.66|34.58|0
1646831470000|2022-03-09 13:11:10|34.64|34.56|34.66|34.58|34.67|34.59|34.64|34.56|3
1646831480000|2022-03-09 13:11:20|34.64|34.56|34.66|34.58|34.66|34.58|34.64|34.56|0
1646831490000|2022-03-09 13:11:30|34.64|34.56|34.64|34.56|34.64|34.56|34.64|34.56|3
1646831510000|2022-03-09 13:11:50|34.62|34.54|34.64|34.56|34.64|34.56|34.62|34.54|6
1646831520000|2022-03-09 13:12:00|||||||||1
1646831530000|2022-03-09 13:12:10|34.66|34.58|34.67|34.59|34.67|34.59|34.66|34.58|0
1646831540000|2022-03-09 13:12:20|34.7|34.62|34.7|34.62|34.72|34.64|34.67|34.59|2
1646831550000|2022-03-09 13:12:30|34.72|34.64|34.7|34.62|34.72|34.64|34.7|34.62|0
1646831560000|2022-03-09 13:12:40|34.72|34.64|34.72|34.64|34.72|34.64|34.72|34.64|1
1646831590000|2022-03-09 13:13:10|34.7|34.62|34.7|34.62|34.7|34.62|34.7|34.62|0
1646831600000|2022-03-09 13:13:20|34.72|34.64|34.72|34.64|34.72|34.64|34.72|34.64|0
1646831620000|2022-03-09 13:13:40|||||||||2
1646831640000|2022-03-09 13:14:00|34.75|34.67|34.72|34.64|34.75|34.67|34.72|34.64|0
1646831650000|2022-03-09 13:14:10|34.75|34.67|34.75|34.67|34.75|34.67|34.75|34.67|5
1646831660000|2022-03-09 13:14:20|34.77|34.69|34.78|34.7|34.78|34.7|34.77|34.69|4
1646831670000|2022-03-09 13:14:30|34.8|34.72|34.77|34.69|34.8|34.72|34.77|34.69|5
1646831680000|2022-03-09 13:14:40|34.78|34.7|34.78|34.7|34.78|34.7|34.78|34.7|1
1646831690000|2022-03-09 13:14:50|34.77|34.69|34.77|34.69|34.77|34.69|34.77|34.69|2
1646831700000|2022-03-09 13:15:00|34.75|34.67|34.72|34.64|34.75|34.67|34.72|34.64|5
1646831710000|2022-03-09 13:15:10|||||||||2
1646831730000|2022-03-09 13:15:30|||||||||1
1646831740000|2022-03-09 13:15:40|||||||||1
1646831750000|2022-03-09 13:15:50|34.77|34.69|34.77|34.69|34.77|34.69|34.77|34.69|3
1646831760000|2022-03-09 13:16:00|34.75|34.67|34.75|34.67|34.75|34.67|34.72|34.64|0
1646831770000|2022-03-09 13:16:10|34.77|34.69|34.77|34.69|34.77|34.69|34.77|34.69|0
1646831780000|2022-03-09 13:16:20|34.75|34.67|34.75|34.67|34.75|34.67|34.72|34.64|0
1646831790000|2022-03-09 13:16:30|34.72|34.64|34.7|34.62|34.72|34.64|34.7|34.62|4
1646831800000|2022-03-09 13:16:40|34.72|34.64|34.69|34.61|34.73|34.65|34.68|34.6|3
1646831810000|2022-03-09 13:16:50|34.73|34.65|34.73|34.65|34.73|34.65|34.71|34.63|0
1646831820000|2022-03-09 13:17:00|34.72|34.64|34.72|34.64|34.72|34.64|34.72|34.64|0
1646831830000|2022-03-09 13:17:10|34.73|34.65|34.73|34.65|34.73|34.65|34.72|34.64|1
1646831850000|2022-03-09 13:17:30|34.72|34.64|34.68|34.6|34.72|34.64|34.68|34.6|0
1646831860000|2022-03-09 13:17:40|34.69|34.61|34.69|34.61|34.69|34.61|34.69|34.61|3
1646831870000|2022-03-09 13:17:50|34.72|34.64|34.72|34.64|34.72|34.64|34.72|34.64|1
1646831880000|2022-03-09 13:18:00|34.7|34.62|34.69|34.61|34.7|34.62|34.69|34.61|0
1646831890000|2022-03-09 13:18:10|34.67|34.59|34.67|34.59|34.67|34.59|34.67|34.59|0
1646831900000|2022-03-09 13:18:20|34.69|34.61|34.69|34.61|34.7|34.62|34.69|34.61|0
1646831910000|2022-03-09 13:18:30|34.72|34.64|34.72|34.64|34.72|34.64|34.72|34.64|2
1646831920000|2022-03-09 13:18:40|34.69|34.61|34.69|34.61|34.69|34.61|34.69|34.61|0
1646831940000|2022-03-09 13:19:00|34.72|34.64|34.72|34.64|34.72|34.64|34.69|34.61|1
1646831950000|2022-03-09 13:19:10|34.7|34.62|34.69|34.61|34.7|34.62|34.69|34.61|1
1646831970000|2022-03-09 13:19:30|34.68|34.6|34.68|34.6|34.68|34.6|34.68|34.6|1
1646831990000|2022-03-09 13:19:50|34.69|34.61|34.69|34.61|34.71|34.63|34.69|34.61|3
1646832000000|2022-03-09 13:20:00|34.71|34.63|34.72|34.64|34.72|34.64|34.69|34.61|0
1646832010000|2022-03-09 13:20:10|34.69|34.61|34.69|34.61|34.69|34.61|34.69|34.61|0
1646832030000|2022-03-09 13:20:30|34.68|34.6|34.68|34.6|34.69|34.61|34.68|34.6|0
1646832050000|2022-03-09 13:20:50|||||||||1
1646832060000|2022-03-09 13:21:00|34.67|34.59|34.68|34.6|34.68|34.6|34.67|34.59|2
1646832070000|2022-03-09 13:21:10|34.7|34.62|34.68|34.6|34.71|34.63|34.68|34.6|3
1646832090000|2022-03-09 13:21:30|34.67|34.59|34.68|34.6|34.68|34.6|34.67|34.59|2
1646832100000|2022-03-09 13:21:40|34.67|34.59|34.67|34.59|34.68|34.6|34.67|34.59|0
1646832110000|2022-03-09 13:21:50|34.68|34.6|34.7|34.62|34.7|34.62|34.67|34.59|1
1646832120000|2022-03-09 13:22:00|34.68|34.6|34.7|34.62|34.7|34.62|34.68|34.6|0
1646832130000|2022-03-09 13:22:10|34.71|34.63|34.68|34.6|34.71|34.63|34.67|34.59|0
1646832140000|2022-03-09 13:22:20|34.67|34.59|34.72|34.64|34.72|34.64|34.67|34.59|52
1646832150000|2022-03-09 13:22:30|34.67|34.59|34.72|34.64|34.72|34.64|34.67|34.59|0
1646832170000|2022-03-09 13:22:50|34.74|34.66|34.72|34.64|34.74|34.66|34.72|34.64|9
1646832180000|2022-03-09 13:23:00|34.74|34.66|34.72|34.64|34.75|34.67|34.72|34.64|1
1646832190000|2022-03-09 13:23:10|34.73|34.65|34.73|34.65|34.75|34.67|34.73|34.65|0
1646832200000|2022-03-09 13:23:20|34.74|34.66|34.77|34.69|34.77|34.69|34.72|34.64|1
1646832210000|2022-03-09 13:23:30|34.75|34.67|34.77|34.69|34.77|34.69|34.75|34.67|0
1646832220000|2022-03-09 13:23:40|34.75|34.67|34.77|34.69|34.77|34.69|34.75|34.67|1
1646832230000|2022-03-09 13:23:50|34.75|34.67|34.75|34.67|34.77|34.69|34.74|34.66|0
1646832240000|2022-03-09 13:24:00|34.72|34.64|34.72|34.64|34.75|34.67|34.72|34.64|1
1646832250000|2022-03-09 13:24:10|34.71|34.63|34.71|34.63|34.71|34.63|34.71|34.63|1
1646832260000|2022-03-09 13:24:20|34.67|34.59|34.67|34.59|34.67|34.59|34.67|34.59|0
1646832270000|2022-03-09 13:24:30|34.69|34.61|34.66|34.58|34.69|34.61|34.66|34.58|6
1646832280000|2022-03-09 13:24:40|34.67|34.59|34.66|34.58|34.67|34.59|34.66|34.58|0
1646832290000|2022-03-09 13:24:50|||||||||4
1646832300000|2022-03-09 13:25:00|34.67|34.59|34.69|34.61|34.69|34.61|34.67|34.59|1
1646832310000|2022-03-09 13:25:10|34.71|34.63|34.66|34.58|34.71|34.63|34.66|34.58|0
1646832330000|2022-03-09 13:25:30|34.65|34.57|34.65|34.57|34.65|34.57|34.65|34.57|0
1646832340000|2022-03-09 13:25:40|34.64|34.56|34.6|34.52|34.64|34.56|34.6|34.52|5
1646832350000|2022-03-09 13:25:50|34.62|34.54|34.6|34.52|34.63|34.55|34.6|34.52|8
1646832360000|2022-03-09 13:26:00|34.62|34.54|34.65|34.57|34.66|34.58|34.6|34.52|2
1646832370000|2022-03-09 13:26:10|34.61|34.53|34.63|34.55|34.63|34.55|34.61|34.53|0
1646832380000|2022-03-09 13:26:20|34.61|34.53|34.61|34.53|34.61|34.53|34.61|34.53|0
1646832390000|2022-03-09 13:26:30|34.63|34.55|34.6|34.52|34.63|34.55|34.6|34.52|0
1646832400000|2022-03-09 13:26:40|34.61|34.53|34.61|34.53|34.63|34.55|34.61|34.53|2
1646832410000|2022-03-09 13:26:50|34.63|34.55|34.61|34.53|34.63|34.55|34.61|34.53|1
1646832430000|2022-03-09 13:27:10|34.6|34.52|34.6|34.52|34.6|34.52|34.6|34.52|2
1646832440000|2022-03-09 13:27:20|||||||||3
1646832460000|2022-03-09 13:27:40|34.61|34.53|34.61|34.53|34.63|34.55|34.6|34.52|0
1646832470000|2022-03-09 13:27:50|34.63|34.55|34.63|34.55|34.63|34.55|34.63|34.55|0
1646832480000|2022-03-09 13:28:00|34.61|34.53|34.63|34.55|34.63|34.55|34.61|34.53|2
1646832490000|2022-03-09 13:28:10|34.64|34.56|34.66|34.58|34.66|34.58|34.64|34.56|0
1646832500000|2022-03-09 13:28:20|34.64|34.56|34.66|34.58|34.66|34.58|34.64|34.56|1
1646832510000|2022-03-09 13:28:30|34.64|34.56|34.61|34.53|34.64|34.56|34.61|34.53|2
1646832520000|2022-03-09 13:28:40|34.63|34.55|34.61|34.53|34.64|34.56|34.61|34.53|0
1646832550000|2022-03-09 13:29:10|34.6|34.52|34.6|34.52|34.6|34.52|34.59|34.51|4
1646832560000|2022-03-09 13:29:20|34.59|34.51|34.6|34.52|34.6|34.52|34.59|34.51|0
1646832570000|2022-03-09 13:29:30|34.61|34.53|34.61|34.53|34.61|34.53|34.6|34.52|4
1646832600000|2022-03-09 13:30:00|34.6|34.52|34.6|34.52|34.61|34.53|34.6|34.52|1
1646832610000|2022-03-09 13:30:10|34.59|34.51|34.6|34.52|34.6|34.52|34.59|34.51|1
1646832620000|2022-03-09 13:30:20|34.59|34.51|34.6|34.52|34.6|34.52|34.59|34.51|0
1646832630000|2022-03-09 13:30:30|34.59|34.51|34.6|34.52|34.6|34.52|34.59|34.51|7
1646832640000|2022-03-09 13:30:40|34.59|34.51|34.59|34.51|34.6|34.52|34.59|34.51|0
1646832650000|2022-03-09 13:30:50|34.6|34.52|34.64|34.56|34.65|34.57|34.59|34.51|0
1646832660000|2022-03-09 13:31:00|34.62|34.54|34.6|34.52|34.62|34.54|34.6|34.52|0
1646832670000|2022-03-09 13:31:10|||||||||2
1646832680000|2022-03-09 13:31:20|34.59|34.51|34.59|34.51|34.59|34.51|34.59|34.51|0
1646832690000|2022-03-09 13:31:30|||||||||2
1646832700000|2022-03-09 13:31:40|34.58|34.5|34.59|34.51|34.59|34.51|34.58|34.5|11
1646832710000|2022-03-09 13:31:50|||||||||3
1646832730000|2022-03-09 13:32:10|34.55|34.47|34.59|34.51|34.59|34.51|34.55|34.47|0
1646832740000|2022-03-09 13:32:20|34.6|34.52|34.58|34.5|34.64|34.56|34.58|34.5|41
1646832750000|2022-03-09 13:32:30|34.57|34.49|34.58|34.5|34.58|34.5|34.57|34.49|37
1646832760000|2022-03-09 13:32:40|34.6|34.52|34.61|34.53|34.61|34.53|34.6|34.52|5
1646832770000|2022-03-09 13:32:50|34.63|34.55|34.6|34.52|34.63|34.55|34.6|34.52|0
1646832780000|2022-03-09 13:33:00|34.63|34.55|34.63|34.55|34.63|34.55|34.63|34.55|2
1646832790000|2022-03-09 13:33:10|34.61|34.53|34.63|34.55|34.63|34.55|34.6|34.52|0
1646832800000|2022-03-09 13:33:20|34.62|34.54|34.62|34.54|34.62|34.54|34.62|34.54|0
1646832810000|2022-03-09 13:33:30|34.58|34.5|34.58|34.5|34.58|34.5|34.58|34.5|0
1646832820000|2022-03-09 13:33:40|34.57|34.49|34.57|34.49|34.58|34.5|34.57|34.49|8
1646832830000|2022-03-09 13:33:50|34.58|34.5|34.59|34.51|34.6|34.52|34.57|34.49|0
1646832840000|2022-03-09 13:34:00|34.57|34.49|34.57|34.49|34.59|34.51|34.57|34.49|3
1646832860000|2022-03-09 13:34:20|34.6|34.52|34.6|34.52|34.6|34.52|34.58|34.5|1
1646832870000|2022-03-09 13:34:30|34.62|34.54|34.58|34.5|34.62|34.54|34.58|34.5|3
1646832880000|2022-03-09 13:34:40|34.53|34.45|34.58|34.5|34.58|34.5|34.53|34.45|4
1646832900000|2022-03-09 13:35:00|34.57|34.49|34.57|34.49|34.57|34.49|34.57|34.49|0
1646832910000|2022-03-09 13:35:10|34.58|34.5|34.59|34.51|34.59|34.51|34.58|34.5|10
1646832930000|2022-03-09 13:35:30|34.64|34.56|34.55|34.47|34.64|34.56|34.55|34.47|5
1646832940000|2022-03-09 13:35:40|34.59|34.51|34.6|34.52|34.6|34.52|34.59|34.51|2
1646832950000|2022-03-09 13:35:50|34.62|34.54|34.62|34.54|34.62|34.54|34.62|34.54|0
1646832960000|2022-03-09 13:36:00|34.6|34.52|34.59|34.51|34.6|34.52|34.59|34.51|0
1646832970000|2022-03-09 13:36:10|34.63|34.55|34.61|34.53|34.63|34.55|34.61|34.53|2
1646832980000|2022-03-09 13:36:20|34.62|34.54|34.59|34.51|34.62|34.54|34.59|34.51|0
1646833000000|2022-03-09 13:36:40|34.55|34.47|34.55|34.47|34.55|34.47|34.55|34.47|0
1646833010000|2022-03-09 13:36:50|34.51|34.43|34.49|34.41|34.51|34.43|34.49|34.41|12
1646833020000|2022-03-09 13:37:00|34.5|34.42|34.5|34.42|34.5|34.42|34.5|34.42|1
1646833030000|2022-03-09 13:37:10|34.53|34.45|34.54|34.46|34.55|34.47|34.52|34.44|0
1646833040000|2022-03-09 13:37:20|34.55|34.47|34.53|34.45|34.55|34.47|34.53|34.45|0
1646833060000|2022-03-09 13:37:40|34.55|34.47|34.53|34.45|34.56|34.48|34.53|34.45|3
1646833070000|2022-03-09 13:37:50|34.56|34.48|34.53|34.45|34.56|34.48|34.53|34.45|0
1646833080000|2022-03-09 13:38:00|34.56|34.48|34.55|34.47|34.56|34.48|34.51|34.43|0
1646833090000|2022-03-09 13:38:10|34.5|34.42|34.46|34.38|34.53|34.45|34.46|34.38|11
1646833100000|2022-03-09 13:38:20|||||||||7
1646833110000|2022-03-09 13:38:30|34.51|34.43|34.52|34.44|34.56|34.48|34.51|34.43|7
1646833120000|2022-03-09 13:38:40|34.51|34.43|34.53|34.45|34.56|34.48|34.51|34.43|0
1646833130000|2022-03-09 13:38:50|34.51|34.43|34.53|34.45|34.56|34.48|34.51|34.43|0
1646833140000|2022-03-09 13:39:00|34.56|34.48|34.55|34.47|34.56|34.48|34.51|34.43|0
1646833150000|2022-03-09 13:39:10|34.56|34.48|34.56|34.48|34.56|34.48|34.56|34.48|4
1646833160000|2022-03-09 13:39:20|34.53|34.45|34.53|34.45|34.56|34.48|34.53|34.45|1
1646833170000|2022-03-09 13:39:30|34.56|34.48|34.56|34.48|34.56|34.48|34.53|34.45|1
1646833230000|2022-03-09 13:40:30|||||||||1
1646833250000|2022-03-09 13:40:50|||||||||3
1646833260000|2022-03-09 13:41:00|34.57|34.49|34.59|34.51|34.59|34.51|34.57|34.49|15
1646833270000|2022-03-09 13:41:10|34.61|34.53|34.61|34.53|34.61|34.53|34.61|34.53|0
1646833280000|2022-03-09 13:41:20|34.62|34.54|34.62|34.54|34.64|34.56|34.61|34.53|1
1646833300000|2022-03-09 13:41:40|34.61|34.53|34.62|34.54|34.62|34.54|34.61|34.53|0
1646833310000|2022-03-09 13:41:50|34.66|34.58|34.64|34.56|34.66|34.58|34.64|34.56|0
1646833320000|2022-03-09 13:42:00|34.66|34.58|34.66|34.58|34.66|34.58|34.66|34.58|0
1646833350000|2022-03-09 13:42:30|34.67|34.59|34.67|34.59|34.67|34.59|34.67|34.59|2
1646833360000|2022-03-09 13:42:40|34.66|34.58|34.66|34.58|34.66|34.58|34.66|34.58|0
1646833370000|2022-03-09 13:42:50|34.67|34.59|34.66|34.58|34.67|34.59|34.66|34.58|0
1646833380000|2022-03-09 13:43:00|34.63|34.55|34.66|34.58|34.66|34.58|34.63|34.55|3
1646833390000|2022-03-09 13:43:10|34.63|34.55|34.66|34.58|34.66|34.58|34.63|34.55|2
1646833400000|2022-03-09 13:43:20|||||||||2
1646833440000|2022-03-09 13:44:00|34.65|34.57|34.65|34.57|34.65|34.57|34.65|34.57|1
1646833460000|2022-03-09 13:44:20|34.66|34.58|34.66|34.58|34.66|34.58|34.66|34.58|0
1646833470000|2022-03-09 13:44:30|34.68|34.6|34.68|34.6|34.68|34.6|34.68|34.6|0
1646833480000|2022-03-09 13:44:40|34.7|34.62|34.7|34.62|34.7|34.62|34.7|34.62|0
1646833520000|2022-03-09 13:45:20|34.75|34.67|34.73|34.65|34.75|34.67|34.73|34.65|5
1646833530000|2022-03-09 13:45:30|34.75|34.67|34.76|34.68|34.76|34.68|34.75|34.67|2
1646833540000|2022-03-09 13:45:40|34.77|34.69|34.77|34.69|34.77|34.69|34.76|34.68|4
1646833550000|2022-03-09 13:45:50|34.78|34.7|34.76|34.68|34.78|34.7|34.76|34.68|0
1646833560000|2022-03-09 13:46:00|34.77|34.69|34.76|34.68|34.77|34.69|34.76|34.68|0
1646833590000|2022-03-09 13:46:30|34.77|34.69|34.79|34.71|34.79|34.71|34.77|34.69|0
1646833600000|2022-03-09 13:46:40|34.78|34.7|34.76|34.68|34.78|34.7|34.76|34.68|0
1646833610000|2022-03-09 13:46:50|||||||||3
1646833620000|2022-03-09 13:47:00|34.73|34.65|34.73|34.65|34.73|34.65|34.73|34.65|1
1646833630000|2022-03-09 13:47:10|34.75|34.67|34.76|34.68|34.76|34.68|34.73|34.65|4
1646833640000|2022-03-09 13:47:20|34.74|34.66|34.74|34.66|34.74|34.66|34.74|34.66|0
1646833650000|2022-03-09 13:47:30|34.76|34.68|34.76|34.68|34.76|34.68|34.76|34.68|0
1646833660000|2022-03-09 13:47:40|34.77|34.69|34.81|34.73|34.81|34.73|34.77|34.69|0
1646833670000|2022-03-09 13:47:50|34.82|34.74|34.82|34.74|34.82|34.74|34.82|34.74|1
1646833680000|2022-03-09 13:48:00|||||||||1
1646833690000|2022-03-09 13:48:10|34.81|34.73|34.79|34.71|34.81|34.73|34.79|34.71|0
1646833700000|2022-03-09 13:48:20|34.77|34.69|34.76|34.68|34.77|34.69|34.76|34.68|1
1646833710000|2022-03-09 13:48:30|34.74|34.66|34.76|34.68|34.76|34.68|34.74|34.66|0
1646833760000|2022-03-09 13:49:20|||||||||2
1646833770000|2022-03-09 13:49:30|34.78|34.7|34.8|34.72|34.8|34.72|34.78|34.7|6
1646833780000|2022-03-09 13:49:40|34.76|34.68|34.76|34.68|34.76|34.68|34.76|34.68|0
1646833800000|2022-03-09 13:50:00|34.79|34.71|34.76|34.68|34.79|34.71|34.76|34.68|1
1646833810000|2022-03-09 13:50:10|34.74|34.66|34.74|34.66|34.74|34.66|34.74|34.66|0
1646833830000|2022-03-09 13:50:30|34.77|34.69|34.77|34.69|34.77|34.69|34.76|34.68|3
1646833860000|2022-03-09 13:51:00|34.76|34.68|34.76|34.68|34.77|34.69|34.76|34.68|3
1646833870000|2022-03-09 13:51:10|34.75|34.67|34.76|34.68|34.76|34.68|34.75|34.67|20
1646833880000|2022-03-09 13:51:20|34.79|34.71|34.79|34.71|34.79|34.71|34.77|34.69|4
1646833890000|2022-03-09 13:51:30|34.81|34.73|34.84|34.76|34.84|34.76|34.81|34.73|3
1646833900000|2022-03-09 13:51:40|34.86|34.78|34.87|34.79|34.87|34.79|34.86|34.78|1
1646833910000|2022-03-09 13:51:50|34.86|34.78|34.85|34.77|34.86|34.78|34.84|34.76|10
1646833920000|2022-03-09 13:52:00|34.87|34.79|34.92|34.84|34.92|34.84|34.87|34.79|0
1646833940000|2022-03-09 13:52:20|||||||||1
1646833950000|2022-03-09 13:52:30|34.9|34.82|34.92|34.84|34.92|34.84|34.9|34.82|2
1646833970000|2022-03-09 13:52:50|34.95|34.87|34.9|34.82|34.95|34.87|34.9|34.82|0
1646833980000|2022-03-09 13:53:00|34.92|34.84|34.9|34.82|34.92|34.84|34.89|34.81|0
1646833990000|2022-03-09 13:53:10|34.92|34.84|34.92|34.84|34.92|34.84|34.92|34.84|0
1646834010000|2022-03-09 13:53:30|34.94|34.86|34.95|34.87|34.95|34.87|34.94|34.86|0
1646834020000|2022-03-09 13:53:40|34.94|34.86|34.92|34.84|34.95|34.87|34.92|34.84|0
1646834040000|2022-03-09 13:54:00|34.95|34.87|34.92|34.84|34.95|34.87|34.92|34.84|0
1646834070000|2022-03-09 13:54:30|34.94|34.86|34.94|34.86|34.94|34.86|34.94|34.86|1
1646834080000|2022-03-09 13:54:40|34.95|34.87|34.94|34.86|34.95|34.87|34.94|34.86|2
1646834090000|2022-03-09 13:54:50|34.92|34.84|34.92|34.84|34.92|34.84|34.91|34.83|1
1646834100000|2022-03-09 13:55:00|34.91|34.83|34.91|34.83|34.91|34.83|34.91|34.83|0
1646834110000|2022-03-09 13:55:10|34.86|34.78|34.91|34.83|34.91|34.83|34.86|34.78|5
1646834130000|2022-03-09 13:55:30|34.92|34.84|34.94|34.86|34.94|34.86|34.91|34.83|1
1646834140000|2022-03-09 13:55:40|34.96|34.88|34.96|34.88|34.96|34.88|34.96|34.88|0
1646834150000|2022-03-09 13:55:50|34.97|34.89|34.94|34.86|34.97|34.89|34.94|34.86|1
1646834160000|2022-03-09 13:56:00|34.96|34.88|34.96|34.88|34.97|34.89|34.94|34.86|0
1646834170000|2022-03-09 13:56:10|34.97|34.89|34.96|34.88|34.97|34.89|34.96|34.88|0
1646834200000|2022-03-09 13:56:40|34.99|34.91|34.96|34.88|34.99|34.91|34.96|34.88|1
1646834210000|2022-03-09 13:56:50|34.94|34.86|34.91|34.83|34.94|34.86|34.91|34.83|0
1646834220000|2022-03-09 13:57:00|34.94|34.86|34.94|34.86|34.94|34.86|34.91|34.83|1
1646834240000|2022-03-09 13:57:20|34.96|34.88|34.96|34.88|34.96|34.88|34.96|34.88|0
1646834250000|2022-03-09 13:57:30|34.94|34.86|34.91|34.83|34.94|34.86|34.91|34.83|0
1646834270000|2022-03-09 13:57:50|34.89|34.81|34.86|34.78|34.89|34.81|34.86|34.78|0
1646834280000|2022-03-09 13:58:00|34.88|34.8|34.86|34.78|34.88|34.8|34.86|34.78|0
1646834290000|2022-03-09 13:58:10|34.88|34.8|34.86|34.78|34.88|34.8|34.86|34.78|2
1646834300000|2022-03-09 13:58:20|34.88|34.8|34.86|34.78|34.89|34.81|34.86|34.78|3
1646834350000|2022-03-09 13:59:10|34.87|34.79|34.87|34.79|34.89|34.81|34.87|34.79|0
1646834360000|2022-03-09 13:59:20|34.89|34.81|34.9|34.82|34.9|34.82|34.89|34.81|1
1646834370000|2022-03-09 13:59:30|34.88|34.8|34.95|34.87|34.97|34.89|34.88|34.8|5
1646834380000|2022-03-09 13:59:40|34.94|34.86|34.93|34.85|34.94|34.86|34.92|34.84|1
1646834390000|2022-03-09 13:59:50|34.96|34.88|34.93|34.85|34.96|34.88|34.93|34.85|16
1646834410000|2022-03-09 14:00:10|34.91|34.83|34.91|34.83|34.91|34.83|34.91|34.83|0
1646834420000|2022-03-09 14:00:20|34.93|34.85|34.88|34.8|34.93|34.85|34.88|34.8|0
1646834430000|2022-03-09 14:00:30|34.89|34.81|34.93|34.85|34.93|34.85|34.88|34.8|0
1646834440000|2022-03-09 14:00:40|34.94|34.86|34.94|34.86|34.94|34.86|34.93|34.85|1
1646834450000|2022-03-09 14:00:50|34.96|34.88|34.99|34.91|34.99|34.91|34.96|34.88|11
1646834460000|2022-03-09 14:01:00|35.02|34.94|34.99|34.91|35.02|34.94|34.99|34.91|6
1646834470000|2022-03-09 14:01:10|34.94|34.86|34.94|34.86|34.94|34.86|34.94|34.86|2
1646834480000|2022-03-09 14:01:20|34.97|34.89|34.97|34.89|34.97|34.89|34.97|34.89|0
1646834490000|2022-03-09 14:01:30|34.94|34.86|34.94|34.86|34.94|34.86|34.94|34.86|0
1646834500000|2022-03-09 14:01:40|34.89|34.81|34.91|34.83|34.94|34.86|34.89|34.81|2
1646834510000|2022-03-09 14:01:50|34.93|34.85|34.91|34.83|34.93|34.85|34.91|34.83|0
1646834520000|2022-03-09 14:02:00|34.89|34.81|34.82|34.74|34.89|34.81|34.82|34.74|1
1646834540000|2022-03-09 14:02:20|34.81|34.73|34.81|34.73|34.82|34.74|34.79|34.71|10
1646834550000|2022-03-09 14:02:30|34.84|34.76|34.82|34.74|34.84|34.76|34.82|34.74|2
1646834560000|2022-03-09 14:02:40|34.84|34.76|34.84|34.76|34.84|34.76|34.84|34.76|0
1646834570000|2022-03-09 14:02:50|34.86|34.78|34.86|34.78|34.86|34.78|34.82|34.74|0
1646834580000|2022-03-09 14:03:00|34.84|34.76|34.85|34.77|34.87|34.79|34.84|34.76|2
1646834590000|2022-03-09 14:03:10|34.84|34.76|34.82|34.74|34.84|34.76|34.82|34.74|0
1646834600000|2022-03-09 14:03:20|34.8|34.72|34.77|34.69|34.82|34.74|34.77|34.69|0
1646834610000|2022-03-09 14:03:30|34.79|34.71|34.8|34.72|34.81|34.73|34.77|34.69|14
1646834620000|2022-03-09 14:03:40|34.78|34.7|34.78|34.7|34.82|34.74|34.78|34.7|0
1646834630000|2022-03-09 14:03:50|34.77|34.69|34.82|34.74|34.82|34.74|34.77|34.69|12
1646834640000|2022-03-09 14:04:00|34.85|34.77|34.84|34.76|34.85|34.77|34.84|34.76|0
1646834650000|2022-03-09 14:04:10|34.82|34.74|34.82|34.74|34.82|34.74|34.82|34.74|0
1646834660000|2022-03-09 14:04:20|34.84|34.76|34.87|34.79|34.87|34.79|34.84|34.76|8
1646834670000|2022-03-09 14:04:30|34.88|34.8|34.87|34.79|34.88|34.8|34.87|34.79|3
1646834680000|2022-03-09 14:04:40|||||||||1
1646834690000|2022-03-09 14:04:50|34.85|34.77|34.85|34.77|34.85|34.77|34.85|34.77|4
1646834700000|2022-03-09 14:05:00|34.87|34.79|34.87|34.79|34.87|34.79|34.87|34.79|4
1646834710000|2022-03-09 14:05:10|34.88|34.8|34.93|34.85|34.93|34.85|34.88|34.8|1
1646834720000|2022-03-09 14:05:20|34.91|34.83|34.88|34.8|34.91|34.83|34.88|34.8|7
1646834730000|2022-03-09 14:05:30|34.83|34.75|34.85|34.77|34.85|34.77|34.83|34.75|1
1646834740000|2022-03-09 14:05:40|34.83|34.75|34.85|34.77|34.85|34.77|34.83|34.75|0
1646834760000|2022-03-09 14:06:00|34.87|34.79|34.87|34.79|34.88|34.8|34.87|34.79|4
1646834770000|2022-03-09 14:06:10|34.88|34.8|34.88|34.8|34.9|34.82|34.88|34.8|0
1646834780000|2022-03-09 14:06:20|34.9|34.82|34.92|34.84|34.93|34.85|34.9|34.82|2
1646834790000|2022-03-09 14:06:30|34.87|34.79|34.82|34.74|34.87|34.79|34.82|34.74|5
1646834800000|2022-03-09 14:06:40|34.83|34.75|34.83|34.75|34.83|34.75|34.82|34.74|0
1646834810000|2022-03-09 14:06:50|34.82|34.74|34.83|34.75|34.83|34.75|34.82|34.74|0
1646834820000|2022-03-09 14:07:00|34.85|34.77|34.88|34.8|34.88|34.8|34.85|34.77|0
1646834830000|2022-03-09 14:07:10|34.9|34.82|34.93|34.85|34.93|34.85|34.9|34.82|1
1646834840000|2022-03-09 14:07:20|34.94|34.86|34.9|34.82|34.94|34.86|34.88|34.8|0
1646834850000|2022-03-09 14:07:30|34.91|34.83|34.93|34.85|34.93|34.85|34.91|34.83|1
1646834860000|2022-03-09 14:07:40|34.96|34.88|34.94|34.86|34.98|34.9|34.94|34.86|5
1646834870000|2022-03-09 14:07:50|34.91|34.83|34.91|34.83|34.91|34.83|34.91|34.83|0
1646834880000|2022-03-09 14:08:00|34.84|34.76|34.7|34.62|34.84|34.76|34.63|34.55|58
1646834890000|2022-03-09 14:08:10|34.68|34.6|34.42|34.34|34.68|34.6|34.4|34.32|126
1646834900000|2022-03-09 14:08:20|34.43|34.35|34.36|34.28|34.48|34.4|34.36|34.28|15
1646834910000|2022-03-09 14:08:30|34.34|34.26|34.32|34.24|34.39|34.31|34.3|34.22|8
1646834920000|2022-03-09 14:08:40|34.29|34.21|34.26|34.18|34.32|34.24|34.24|34.16|5
1646834930000|2022-03-09 14:08:50|34.27|34.19|34.36|34.28|34.36|34.28|34.27|34.19|7
1646834940000|2022-03-09 14:09:00|34.34|34.26|34.39|34.31|34.44|34.36|34.33|34.25|24
1646834950000|2022-03-09 14:09:10|34.42|34.34|34.33|34.25|34.44|34.36|34.33|34.25|8
1646834960000|2022-03-09 14:09:20|34.31|34.23|34.29|34.21|34.33|34.25|34.25|34.17|47
1646834970000|2022-03-09 14:09:30|34.31|34.23|34.37|34.29|34.37|34.29|34.31|34.23|4
1646834980000|2022-03-09 14:09:40|34.39|34.31|34.31|34.23|34.4|34.32|34.3|34.22|7
1646834990000|2022-03-09 14:09:50|34.3|34.22|34.27|34.19|34.31|34.23|34.27|34.19|4
1646835000000|2022-03-09 14:10:00|34.28|34.2|34.28|34.2|34.31|34.23|34.25|34.17|0
1646835010000|2022-03-09 14:10:10|34.3|34.22|34.28|34.2|34.31|34.23|34.25|34.17|0
1646835020000|2022-03-09 14:10:20|34.3|34.22|34.26|34.18|34.32|34.24|34.26|34.18|0
1646835030000|2022-03-09 14:10:30|34.25|34.17|34.31|34.23|34.31|34.23|34.25|34.17|0
1646835040000|2022-03-09 14:10:40|34.29|34.21|34.28|34.2|34.3|34.22|34.25|34.17|0
1646835050000|2022-03-09 14:10:50|34.27|34.19|34.25|34.17|34.27|34.19|34.25|34.17|3
1646835060000|2022-03-09 14:11:00|34.27|34.19|34.25|34.17|34.3|34.22|34.25|34.17|10
1646835070000|2022-03-09 14:11:10|34.28|34.2|34.2|34.12|34.28|34.2|34.2|34.12|38
1646835080000|2022-03-09 14:11:20|34.19|34.11|34.14|34.06|34.2|34.12|34.14|34.06|42
1646835090000|2022-03-09 14:11:30|34.12|34.04|34.1|34.02|34.12|34.04|34.06|33.98|8
1646835100000|2022-03-09 14:11:40|34.07|33.99|34.12|34.04|34.13|34.05|34.07|33.99|2
1646835110000|2022-03-09 14:11:50|34.13|34.05|34.13|34.05|34.15|34.07|34.09|34.01|5
1646835120000|2022-03-09 14:12:00|34.15|34.07|34.12|34.04|34.21|34.13|34.12|34.04|12
1646835130000|2022-03-09 14:12:10|34.1|34.02|34.15|34.07|34.17|34.09|34.1|34.02|4
1646835140000|2022-03-09 14:12:20|34.12|34.04|34.12|34.04|34.12|34.04|34.07|33.99|5
1646835150000|2022-03-09 14:12:30|34.11|34.03|34.14|34.06|34.14|34.06|34.11|34.03|0
1646835160000|2022-03-09 14:12:40|34.12|34.04|33.97|33.89|34.12|34.04|33.97|33.89|13
1646835170000|2022-03-09 14:12:50|33.98|33.9|34.06|33.98|34.06|33.98|33.98|33.9|2
1646835180000|2022-03-09 14:13:00|34.08|34|34.19|34.11|34.2|34.12|34.07|33.99|7
1646835190000|2022-03-09 14:13:10|34.17|34.09|34.19|34.11|34.2|34.12|34.14|34.06|9
1646835200000|2022-03-09 14:13:20|34.17|34.09|34.25|34.17|34.25|34.17|34.12|34.04|3
1646835210000|2022-03-09 14:13:30|34.27|34.19|34.23|34.15|34.4|34.32|34.22|34.14|41
1646835220000|2022-03-09 14:13:40|34.2|34.12|34.29|34.21|34.35|34.27|34.2|34.12|51
1646835230000|2022-03-09 14:13:50|34.32|34.24|34.38|34.3|34.4|34.32|34.27|34.19|29
1646835240000|2022-03-09 14:14:00|34.37|34.29|34.23|34.15|34.43|34.35|34.23|34.15|22
1646835250000|2022-03-09 14:14:10|34.24|34.16|34.32|34.24|34.37|34.29|34.23|34.15|9
1646835260000|2022-03-09 14:14:20|34.34|34.26|34.32|34.24|34.35|34.27|34.31|34.23|4
1646835270000|2022-03-09 14:14:30|34.34|34.26|34.42|34.34|34.43|34.35|34.34|34.26|12
1646835280000|2022-03-09 14:14:40|34.43|34.35|34.42|34.34|34.48|34.4|34.38|34.3|15
1646835290000|2022-03-09 14:14:50|34.39|34.31|34.34|34.26|34.4|34.32|34.32|34.24|5
1646835300000|2022-03-09 14:15:00|34.37|34.29|34.46|34.38|34.48|34.4|34.37|34.29|13
1646835310000|2022-03-09 14:15:10|34.49|34.41|34.48|34.4|34.54|34.46|34.45|34.37|11
1646835320000|2022-03-09 14:15:20|34.45|34.37|34.46|34.38|34.49|34.41|34.43|34.35|8
1646835330000|2022-03-09 14:15:30|34.44|34.36|34.49|34.41|34.51|34.43|34.44|34.36|3
1646835340000|2022-03-09 14:15:40|34.48|34.4|34.38|34.3|34.48|34.4|34.35|34.27|12
1646835350000|2022-03-09 14:15:50|34.4|34.32|34.33|34.25|34.4|34.32|34.33|34.25|7
1646835360000|2022-03-09 14:16:00|34.35|34.27|34.43|34.35|34.43|34.35|34.33|34.25|1
1646835370000|2022-03-09 14:16:10|34.41|34.33|34.4|34.32|34.43|34.35|34.38|34.3|1
1646835380000|2022-03-09 14:16:20|34.42|34.34|34.35|34.27|34.43|34.35|34.32|34.24|5
1646835390000|2022-03-09 14:16:30|34.37|34.29|34.38|34.3|34.41|34.33|34.37|34.29|11
1646835400000|2022-03-09 14:16:40|34.39|34.31|34.41|34.33|34.46|34.38|34.39|34.31|12
1646835410000|2022-03-09 14:16:50|34.44|34.36|34.41|34.33|34.44|34.36|34.41|34.33|2
1646835420000|2022-03-09 14:17:00|34.39|34.31|34.39|34.31|34.41|34.33|34.36|34.28|1
1646835430000|2022-03-09 14:17:10|34.38|34.3|34.44|34.36|34.44|34.36|34.36|34.28|1
1646835440000|2022-03-09 14:17:20|34.43|34.35|34.39|34.31|34.43|34.35|34.39|34.31|2
1646835450000|2022-03-09 14:17:30|34.43|34.35|34.44|34.36|34.44|34.36|34.43|34.35|6
1646835460000|2022-03-09 14:17:40|34.46|34.38|34.47|34.39|34.49|34.41|34.44|34.36|3
1646835470000|2022-03-09 14:17:50|34.49|34.41|34.5|34.42|34.51|34.43|34.47|34.39|6
1646835480000|2022-03-09 14:18:00|34.51|34.43|34.51|34.43|34.55|34.47|34.47|34.39|3
1646835490000|2022-03-09 14:18:10|34.5|34.42|34.48|34.4|34.5|34.42|34.47|34.39|5
1646835500000|2022-03-09 14:18:20|34.5|34.42|34.5|34.42|34.53|34.45|34.5|34.42|2
1646835510000|2022-03-09 14:18:30|34.48|34.4|34.5|34.42|34.5|34.42|34.48|34.4|0
1646835520000|2022-03-09 14:18:40|34.49|34.41|34.5|34.42|34.5|34.42|34.49|34.41|3
1646835530000|2022-03-09 14:18:50|34.49|34.41|34.47|34.39|34.5|34.42|34.44|34.36|4
1646835540000|2022-03-09 14:19:00|34.45|34.37|34.47|34.39|34.47|34.39|34.45|34.37|0
1646835550000|2022-03-09 14:19:10|34.49|34.41|34.49|34.41|34.52|34.44|34.49|34.41|2
1646835560000|2022-03-09 14:19:20|34.45|34.37|34.47|34.39|34.5|34.42|34.45|34.37|1
1646835570000|2022-03-09 14:19:30|34.49|34.41|34.47|34.39|34.49|34.41|34.47|34.39|3
1646835580000|2022-03-09 14:19:40|34.46|34.38|34.49|34.41|34.49|34.41|34.46|34.38|19
1646835590000|2022-03-09 14:19:50|34.47|34.39|34.46|34.38|34.49|34.41|34.46|34.38|1
1646835600000|2022-03-09 14:20:00|34.47|34.39|34.44|34.36|34.49|34.41|34.44|34.36|0
1646835610000|2022-03-09 14:20:10|34.46|34.38|34.44|34.36|34.49|34.41|34.44|34.36|0
1646835630000|2022-03-09 14:20:30|34.45|34.37|34.47|34.39|34.47|34.39|34.45|34.37|10
1646835640000|2022-03-09 14:20:40|34.45|34.37|34.39|34.31|34.45|34.37|34.39|34.31|9
1646835650000|2022-03-09 14:20:50|34.41|34.33|34.39|34.31|34.41|34.33|34.39|34.31|0
1646835660000|2022-03-09 14:21:00|34.41|34.33|34.42|34.34|34.44|34.36|34.39|34.31|1
1646835670000|2022-03-09 14:21:10|34.44|34.36|34.42|34.34|34.44|34.36|34.41|34.33|0
1646835680000|2022-03-09 14:21:20|34.44|34.36|34.44|34.36|34.44|34.36|34.42|34.34|0
1646835690000|2022-03-09 14:21:30|34.42|34.34|34.44|34.36|34.44|34.36|34.42|34.34|0
1646835700000|2022-03-09 14:21:40|34.45|34.37|34.44|34.36|34.49|34.41|34.44|34.36|3
1646835710000|2022-03-09 14:21:50|34.45|34.37|34.45|34.37|34.49|34.41|34.44|34.36|1
1646835720000|2022-03-09 14:22:00|34.47|34.39|34.5|34.42|34.5|34.42|34.45|34.37|8
1646835730000|2022-03-09 14:22:10|34.49|34.41|34.5|34.42|34.5|34.42|34.45|34.37|5
1646835740000|2022-03-09 14:22:20|34.45|34.37|34.45|34.37|34.47|34.39|34.45|34.37|0
1646835750000|2022-03-09 14:22:30|34.44|34.36|34.44|34.36|34.44|34.36|34.44|34.36|4
1646835760000|2022-03-09 14:22:40|34.43|34.35|34.39|34.31|34.43|34.35|34.38|34.3|8
1646835770000|2022-03-09 14:22:50|34.38|34.3|34.36|34.28|34.38|34.3|34.36|34.28|0
1646835780000|2022-03-09 14:23:00|34.39|34.31|34.33|34.25|34.39|34.31|34.33|34.25|0
1646835790000|2022-03-09 14:23:10|34.34|34.26|34.34|34.26|34.34|34.26|34.33|34.25|0
1646835800000|2022-03-09 14:23:20|34.36|34.28|34.39|34.31|34.39|34.31|34.34|34.26|3
1646835810000|2022-03-09 14:23:30|34.38|34.3|34.39|34.31|34.39|34.31|34.38|34.3|1
1646835820000|2022-03-09 14:23:40|34.38|34.3|34.39|34.31|34.39|34.31|34.38|34.3|4
1646835830000|2022-03-09 14:23:50|34.36|34.28|34.36|34.28|34.38|34.3|34.33|34.25|3
1646835840000|2022-03-09 14:24:00|34.43|34.35|34.38|34.3|34.43|34.35|34.38|34.3|23
1646835850000|2022-03-09 14:24:10|34.36|34.28|34.33|34.25|34.36|34.28|34.33|34.25|0
1646835860000|2022-03-09 14:24:20|34.34|34.26|34.38|34.3|34.38|34.3|34.34|34.26|4
1646835870000|2022-03-09 14:24:30|34.36|34.28|34.36|34.28|34.36|34.28|34.33|34.25|1
1646835880000|2022-03-09 14:24:40|34.34|34.26|34.34|34.26|34.34|34.26|34.34|34.26|0
1646835890000|2022-03-09 14:24:50|34.33|34.25|34.31|34.23|34.34|34.26|34.31|34.23|2
1646835900000|2022-03-09 14:25:00|34.29|34.21|34.24|34.16|34.31|34.23|34.23|34.15|4
1646835910000|2022-03-09 14:25:10|34.23|34.15|34.26|34.18|34.26|34.18|34.21|34.13|0
1646835920000|2022-03-09 14:25:20|34.28|34.2|34.31|34.23|34.31|34.23|34.28|34.2|1
1646835930000|2022-03-09 14:25:30|34.34|34.26|34.34|34.26|34.34|34.26|34.32|34.24|1
1646835940000|2022-03-09 14:25:40|34.33|34.25|34.38|34.3|34.42|34.3|34.32|34.17|15
1646835950000|2022-03-09 14:25:50|||||||||2
1646835960000|2022-03-09 14:26:00|34.4|34.32|34.4|34.32|34.4|34.32|34.38|34.3|2
1646835970000|2022-03-09 14:26:10|34.39|34.31|34.37|34.29|34.39|34.31|34.37|34.29|1
1646835980000|2022-03-09 14:26:20|34.39|34.31|34.39|34.31|34.39|34.31|34.39|34.31|4
1646835990000|2022-03-09 14:26:30|34.37|34.29|34.39|34.31|34.42|34.34|34.37|34.29|2
1646836000000|2022-03-09 14:26:40|34.37|34.29|34.39|34.31|34.39|34.31|34.37|34.29|0
1646836010000|2022-03-09 14:26:50|34.41|34.33|34.3|34.22|34.41|34.33|34.3|34.22|27
1646836020000|2022-03-09 14:27:00|34.31|34.23|34.31|34.23|34.36|34.28|34.31|34.23|4
1646836030000|2022-03-09 14:27:10|34.33|34.25|34.34|34.26|34.34|34.26|34.31|34.23|2
1646836040000|2022-03-09 14:27:20|34.31|34.23|34.33|34.25|34.36|34.28|34.31|34.23|1
1646836050000|2022-03-09 14:27:30|34.31|34.23|34.33|34.25|34.34|34.26|34.31|34.23|1
1646836060000|2022-03-09 14:27:40|34.34|34.26|34.36|34.28|34.36|34.28|34.33|34.25|2
1646836080000|2022-03-09 14:28:00|34.35|34.27|34.36|34.28|34.36|34.28|34.35|34.27|1
1646836090000|2022-03-09 14:28:10|34.38|34.3|34.41|34.33|34.41|34.33|34.38|34.3|1
1646836100000|2022-03-09 14:28:20|34.43|34.35|34.41|34.33|34.43|34.35|34.41|34.33|1
1646836110000|2022-03-09 14:28:30|34.4|34.32|34.38|34.3|34.41|34.33|34.36|34.28|10
1646836120000|2022-03-09 14:28:40|34.36|34.28|34.41|34.33|34.41|34.33|34.36|34.28|0
1646836130000|2022-03-09 14:28:50|34.4|34.32|34.41|34.33|34.41|34.33|34.4|34.32|0
1646836140000|2022-03-09 14:29:00|34.38|34.3|34.38|34.3|34.41|34.33|34.38|34.3|0
1646836150000|2022-03-09 14:29:10|34.41|34.33|34.41|34.33|34.41|34.33|34.4|34.32|0
1646836160000|2022-03-09 14:29:20|34.4|34.32|34.43|34.35|34.43|34.35|34.4|34.32|14
1646836170000|2022-03-09 14:29:30|34.41|34.33|34.41|34.33|34.41|34.33|34.38|34.3|9
1646836180000|2022-03-09 14:29:40|34.4|34.32|34.35|34.27|34.41|34.33|34.35|34.27|1
1646836190000|2022-03-09 14:29:50|34.36|34.28|34.36|34.28|34.36|34.28|34.35|34.27|6
1646836200000|2022-03-09 14:30:00|34.33|34.25|34.36|34.28|34.41|34.33|34.33|34.25|0
1646836210000|2022-03-09 14:30:10|34.37|34.29|34.36|34.28|34.39|34.31|34.36|34.28|5
1646836220000|2022-03-09 14:30:20|34.38|34.3|34.36|34.28|34.38|34.3|34.36|34.28|3
1646836230000|2022-03-09 14:30:30|34.38|34.3|34.41|34.33|34.41|34.33|34.36|34.28|4
1646836240000|2022-03-09 14:30:40|34.43|34.35|34.45|34.37|34.48|34.4|34.41|34.33|12
1646836250000|2022-03-09 14:30:50|34.46|34.38|34.5|34.42|34.5|34.42|34.45|34.37|1
1646836260000|2022-03-09 14:31:00|34.48|34.4|34.55|34.47|34.58|34.5|34.45|34.37|23
1646836270000|2022-03-09 14:31:10|34.58|34.5|34.63|34.55|34.68|34.6|34.58|34.5|13
1646836280000|2022-03-09 14:31:20|34.65|34.57|34.55|34.47|34.68|34.6|34.55|34.47|20
1646836290000|2022-03-09 14:31:30|34.57|34.49|34.62|34.54|34.63|34.55|34.57|34.49|4
1646836300000|2022-03-09 14:31:40|34.6|34.52|34.61|34.53|34.62|34.54|34.59|34.51|7
1646836310000|2022-03-09 14:31:50|34.59|34.51|34.5|34.42|34.59|34.51|34.48|34.4|13
1646836320000|2022-03-09 14:32:00|34.48|34.4|34.45|34.37|34.51|34.43|34.44|34.36|12
1646836330000|2022-03-09 14:32:10|34.43|34.35|34.39|34.31|34.45|34.37|34.39|34.31|8
1646836340000|2022-03-09 14:32:20|34.36|34.28|34.39|34.31|34.42|34.34|34.34|34.26|17
1646836350000|2022-03-09 14:32:30|34.36|34.28|34.34|34.26|34.39|34.31|34.33|34.25|62
1646836360000|2022-03-09 14:32:40|34.36|34.28|34.41|34.33|34.43|34.35|34.34|34.26|15
1646836370000|2022-03-09 14:32:50|34.39|34.31|34.41|34.33|34.44|34.36|34.38|34.3|9
1646836380000|2022-03-09 14:33:00|34.4|34.32|34.36|34.28|34.4|34.32|34.3|34.22|10
1646836390000|2022-03-09 14:33:10|34.38|34.3|34.32|34.24|34.38|34.3|34.32|34.24|7
1646836400000|2022-03-09 14:33:20|34.3|34.22|34.28|34.2|34.33|34.25|34.28|34.2|24
1646836410000|2022-03-09 14:33:30|34.27|34.19|34.24|34.16|34.33|34.25|34.24|34.16|17
1646836420000|2022-03-09 14:33:40|34.21|34.13|34.31|34.23|34.33|34.25|34.19|34.11|14
1646836430000|2022-03-09 14:33:50|34.33|34.25|34.33|34.25|34.36|34.28|34.31|34.23|9
1646836440000|2022-03-09 14:34:00|34.31|34.23|34.3|34.22|34.33|34.25|34.28|34.2|8
1646836450000|2022-03-09 14:34:10|34.31|34.23|34.23|34.15|34.36|34.28|34.22|34.14|62
1646836460000|2022-03-09 14:34:20|34.24|34.16|34.27|34.19|34.27|34.19|34.19|34.11|7
1646836470000|2022-03-09 14:34:30|34.25|34.17|34.25|34.17|34.35|34.27|34.25|34.17|1
1646836480000|2022-03-09 14:34:40|34.26|34.18|34.25|34.17|34.28|34.2|34.22|34.14|11
1646836490000|2022-03-09 14:34:50|34.24|34.16|34.3|34.22|34.3|34.22|34.24|34.16|2
1646836500000|2022-03-09 14:35:00|34.32|34.24|34.35|34.27|34.35|34.27|34.3|34.22|2
1646836510000|2022-03-09 14:35:10|34.33|34.25|34.3|34.22|34.35|34.27|34.29|34.21|1
1646836520000|2022-03-09 14:35:20|34.29|34.21|34.32|34.24|34.32|34.24|34.25|34.17|3
1646836530000|2022-03-09 14:35:30|34.33|34.25|34.3|34.22|34.33|34.25|34.3|34.22|6
1646836540000|2022-03-09 14:35:40|34.29|34.21|34.29|34.21|34.32|34.24|34.27|34.19|4
1646836550000|2022-03-09 14:35:50|34.3|34.22|34.35|34.27|34.37|34.29|34.27|34.19|2
1646836560000|2022-03-09 14:36:00|34.38|34.3|34.41|34.33|34.43|34.35|34.37|34.29|9
1646836570000|2022-03-09 14:36:10|34.43|34.35|34.38|34.3|34.44|34.36|34.38|34.3|1
1646836580000|2022-03-09 14:36:20|34.41|34.33|34.45|34.37|34.46|34.38|34.41|34.33|1
1646836590000|2022-03-09 14:36:30|34.46|34.38|34.45|34.37|34.5|34.42|34.43|34.35|7
1646836600000|2022-03-09 14:36:40|34.48|34.4|34.5|34.42|34.51|34.43|34.48|34.4|4
1646836610000|2022-03-09 14:36:50|34.46|34.38|34.53|34.45|34.53|34.45|34.46|34.38|6
1646836620000|2022-03-09 14:37:00|34.51|34.43|34.51|34.43|34.54|34.46|34.49|34.41|11
1646836630000|2022-03-09 14:37:10|34.49|34.41|34.49|34.41|34.51|34.43|34.46|34.38|3
1646836640000|2022-03-09 14:37:20|34.47|34.39|34.49|34.41|34.51|34.43|34.45|34.37|2
1646836650000|2022-03-09 14:37:30|34.51|34.43|34.46|34.38|34.51|34.43|34.46|34.38|10
1646836660000|2022-03-09 14:37:40|34.48|34.4|34.51|34.43|34.51|34.43|34.46|34.38|1
1646836670000|2022-03-09 14:37:50|34.48|34.4|34.46|34.38|34.49|34.41|34.41|34.33|5
1646836680000|2022-03-09 14:38:00|34.45|34.37|34.4|34.32|34.45|34.37|34.38|34.3|0
1646836690000|2022-03-09 14:38:10|34.43|34.35|34.45|34.37|34.48|34.4|34.43|34.35|3
1646836700000|2022-03-09 14:38:20|34.41|34.33|34.4|34.32|34.43|34.35|34.35|34.27|9
1646836710000|2022-03-09 14:38:30|34.43|34.35|34.4|34.32|34.43|34.35|34.4|34.32|1
1646836720000|2022-03-09 14:38:40|34.38|34.3|34.4|34.32|34.4|34.32|34.38|34.3|7
1646836730000|2022-03-09 14:38:50|34.43|34.35|34.4|34.32|34.43|34.35|34.38|34.3|6
1646836740000|2022-03-09 14:39:00|34.45|34.37|34.45|34.37|34.45|34.37|34.4|34.32|2
1646836750000|2022-03-09 14:39:10|34.42|34.34|34.42|34.34|34.44|34.36|34.39|34.31|2
1646836760000|2022-03-09 14:39:20|34.4|34.32|34.42|34.34|34.44|34.36|34.39|34.31|0
1646836770000|2022-03-09 14:39:30|34.4|34.32|34.39|34.31|34.42|34.34|34.39|34.31|3
1646836780000|2022-03-09 14:39:40|34.4|34.32|34.39|34.31|34.42|34.34|34.39|34.31|16
1646836790000|2022-03-09 14:39:50|34.4|34.32|34.39|34.31|34.4|34.32|34.37|34.29|0
1646836800000|2022-03-09 14:40:00|34.37|34.29|34.36|34.28|34.37|34.29|34.32|34.24|20
1646836810000|2022-03-09 14:40:10|34.38|34.3|34.28|34.2|34.38|34.3|34.25|34.17|4
1646836820000|2022-03-09 14:40:20|34.25|34.17|34.25|34.17|34.25|34.17|34.23|34.15|0
1646836830000|2022-03-09 14:40:30|34.28|34.2|34.3|34.22|34.3|34.22|34.25|34.17|21
1646836840000|2022-03-09 14:40:40|34.28|34.2|34.3|34.22|34.3|34.22|34.27|34.19|0
1646836850000|2022-03-09 14:40:50|34.33|34.25|34.33|34.25|34.36|34.28|34.33|34.25|7
1646836860000|2022-03-09 14:41:00|34.3|34.22|34.33|34.25|34.35|34.27|34.3|34.22|3
1646836870000|2022-03-09 14:41:10|34.31|34.23|34.33|34.25|34.36|34.28|34.3|34.22|2
1646836880000|2022-03-09 14:41:20|34.35|34.27|34.3|34.22|34.35|34.27|34.3|34.22|1
1646836890000|2022-03-09 14:41:30|34.28|34.2|34.3|34.22|34.3|34.22|34.28|34.2|2
1646836900000|2022-03-09 14:41:40|34.32|34.24|34.3|34.22|34.32|34.24|34.3|34.22|1
1646836910000|2022-03-09 14:41:50|||||||||4
1646836920000|2022-03-09 14:42:00|34.29|34.21|34.4|34.32|34.4|34.32|34.29|34.21|8
1646836930000|2022-03-09 14:42:10|34.38|34.3|34.35|34.27|34.39|34.31|34.3|34.22|3
1646836940000|2022-03-09 14:42:20|34.33|34.25|34.19|34.11|34.33|34.25|34.19|34.11|29
1646836950000|2022-03-09 14:42:30|34.2|34.12|34.19|34.11|34.2|34.12|34.18|34.1|8
1646836960000|2022-03-09 14:42:40|34.18|34.1|34.14|34.06|34.19|34.11|34.14|34.06|1
1646836970000|2022-03-09 14:42:50|34.15|34.07|34.1|34.02|34.15|34.07|34.1|34.02|16
1646836980000|2022-03-09 14:43:00|34.13|34.05|34.2|34.12|34.2|34.12|34.12|34.04|1
1646836990000|2022-03-09 14:43:10|34.18|34.1|34.2|34.12|34.2|34.12|34.18|34.1|3
1646837000000|2022-03-09 14:43:20|34.19|34.11|34.17|34.09|34.2|34.12|34.17|34.09|0
1646837010000|2022-03-09 14:43:30|34.15|34.07|34.15|34.07|34.15|34.07|34.15|34.07|1
1646837020000|2022-03-09 14:43:40|34.17|34.09|34.2|34.12|34.2|34.12|34.17|34.09|9
1646837030000|2022-03-09 14:43:50|34.25|34.17|34.33|34.25|34.33|34.25|34.25|34.17|6
1646837040000|2022-03-09 14:44:00|34.35|34.27|34.3|34.22|34.35|34.27|34.3|34.22|6
1646837050000|2022-03-09 14:44:10|34.28|34.2|34.28|34.2|34.3|34.22|34.25|34.17|1
1646837060000|2022-03-09 14:44:20|34.3|34.22|34.3|34.22|34.31|34.23|34.28|34.2|7
1646837070000|2022-03-09 14:44:30|34.28|34.2|34.3|34.22|34.3|34.22|34.28|34.2|1
1646837080000|2022-03-09 14:44:40|34.33|34.25|34.3|34.22|34.35|34.27|34.3|34.22|2
1646837090000|2022-03-09 14:44:50|34.35|34.27|34.33|34.25|34.35|34.27|34.26|34.18|15
1646837100000|2022-03-09 14:45:00|34.31|34.23|34.31|34.23|34.31|34.23|34.26|34.18|2
1646837110000|2022-03-09 14:45:10|34.29|34.21|34.26|34.18|34.31|34.23|34.26|34.18|0
1646837120000|2022-03-09 14:45:20|34.27|34.19|34.21|34.13|34.27|34.19|34.21|34.13|1
1646837130000|2022-03-09 14:45:30|34.2|34.12|34.23|34.15|34.26|34.18|34.2|34.12|12
1646837140000|2022-03-09 14:45:40|34.25|34.17|34.23|34.15|34.26|34.18|34.2|34.12|1
1646837150000|2022-03-09 14:45:50|34.25|34.17|34.25|34.17|34.25|34.17|34.23|34.15|1
1646837160000|2022-03-09 14:46:00|34.23|34.15|34.25|34.17|34.3|34.22|34.23|34.15|2
1646837170000|2022-03-09 14:46:10|34.23|34.15|34.26|34.18|34.28|34.2|34.23|34.15|0
1646837180000|2022-03-09 14:46:20|34.25|34.17|34.36|34.28|34.36|34.28|34.25|34.17|10
1646837190000|2022-03-09 14:46:30|34.35|34.27|34.31|34.23|34.35|34.27|34.31|34.23|1
1646837200000|2022-03-09 14:46:40|34.33|34.25|34.36|34.28|34.37|34.29|34.32|34.24|6
1646837210000|2022-03-09 14:46:50|34.34|34.26|34.34|34.26|34.34|34.26|34.31|34.23|1
1646837220000|2022-03-09 14:47:00|34.36|34.28|34.31|34.23|34.36|34.28|34.31|34.23|7
1646837230000|2022-03-09 14:47:10|34.3|34.22|34.26|34.18|34.31|34.23|34.26|34.18|1
1646837240000|2022-03-09 14:47:20|34.25|34.17|34.31|34.23|34.31|34.23|34.25|34.17|4
1646837250000|2022-03-09 14:47:30|34.3|34.22|34.28|34.2|34.31|34.23|34.25|34.17|4
1646837260000|2022-03-09 14:47:40|34.3|34.22|34.31|34.23|34.33|34.25|34.28|34.2|1
1646837270000|2022-03-09 14:47:50|34.3|34.22|34.3|34.22|34.33|34.25|34.28|34.2|1
1646837280000|2022-03-09 14:48:00|34.28|34.2|34.31|34.23|34.31|34.23|34.28|34.2|1
1646837290000|2022-03-09 14:48:10|34.28|34.2|34.36|34.28|34.37|34.29|34.28|34.2|9
1646837300000|2022-03-09 14:48:20|34.37|34.29|34.45|34.37|34.45|34.37|34.37|34.29|9
1646837310000|2022-03-09 14:48:30|34.47|34.39|34.48|34.4|34.5|34.42|34.45|34.37|24
1646837320000|2022-03-09 14:48:40|34.47|34.39|34.52|34.44|34.52|34.44|34.47|34.39|0
1646837330000|2022-03-09 14:48:50|34.53|34.45|34.57|34.49|34.6|34.52|34.52|34.44|40
1646837340000|2022-03-09 14:49:00|34.55|34.47|34.52|34.44|34.57|34.49|34.52|34.44|2
1646837350000|2022-03-09 14:49:10|34.55|34.47|34.52|34.44|34.57|34.49|34.52|34.44|2
1646837360000|2022-03-09 14:49:20|34.5|34.42|34.44|34.36|34.5|34.42|34.42|34.34|3
1646837370000|2022-03-09 14:49:30|34.45|34.37|34.42|34.34|34.47|34.39|34.42|34.34|0
1646837380000|2022-03-09 14:49:40|34.47|34.39|34.41|34.33|34.47|34.39|34.39|34.31|15
1646837390000|2022-03-09 14:49:50|34.4|34.32|34.42|34.34|34.42|34.34|34.39|34.31|0
1646837400000|2022-03-09 14:50:00|34.41|34.33|34.47|34.39|34.47|34.39|34.36|34.28|5
1646837410000|2022-03-09 14:50:10|34.45|34.37|34.42|34.34|34.47|34.39|34.42|34.34|1
1646837420000|2022-03-09 14:50:20|34.41|34.33|34.41|34.33|34.41|34.33|34.39|34.31|5
1646837430000|2022-03-09 14:50:30|34.42|34.34|34.44|34.36|34.44|34.36|34.41|34.33|3
1646837440000|2022-03-09 14:50:40|34.46|34.38|34.47|34.39|34.49|34.41|34.46|34.38|3
1646837450000|2022-03-09 14:50:50|34.46|34.38|34.47|34.39|34.49|34.41|34.42|34.34|1
1646837460000|2022-03-09 14:51:00|34.49|34.41|34.54|34.46|34.54|34.46|34.49|34.41|16
1646837470000|2022-03-09 14:51:10|34.56|34.48|34.54|34.46|34.57|34.49|34.54|34.46|3
1646837480000|2022-03-09 14:51:20|34.52|34.44|34.62|34.54|34.62|34.54|34.52|34.44|12
1646837490000|2022-03-09 14:51:30|34.67|34.59|34.7|34.62|34.72|34.64|34.62|34.54|7
1646837500000|2022-03-09 14:51:40|34.69|34.61|34.72|34.64|34.72|34.64|34.69|34.61|0
1646837510000|2022-03-09 14:51:50|34.75|34.67|34.77|34.69|34.77|34.69|34.72|34.64|19
1646837520000|2022-03-09 14:52:00|34.8|34.72|34.88|34.8|34.88|34.8|34.77|34.69|16
1646837530000|2022-03-09 14:52:10|34.87|34.79|34.87|34.79|34.88|34.8|34.87|34.79|21
1646837540000|2022-03-09 14:52:20|34.88|34.8|34.88|34.8|34.93|34.85|34.87|34.79|7
1646837550000|2022-03-09 14:52:30|34.89|34.81|34.9|34.82|34.91|34.83|34.88|34.8|1
1646837560000|2022-03-09 14:52:40|34.88|34.8|34.83|34.75|34.88|34.8|34.83|34.75|2
1646837570000|2022-03-09 14:52:50|34.87|34.79|34.88|34.8|34.88|34.8|34.83|34.75|8
1646837580000|2022-03-09 14:53:00|34.91|34.83|34.88|34.8|34.93|34.85|34.88|34.8|1
1646837590000|2022-03-09 14:53:10|34.86|34.78|34.86|34.78|34.86|34.78|34.86|34.78|0
1646837600000|2022-03-09 14:53:20|34.85|34.77|34.88|34.8|34.91|34.83|34.85|34.77|4
1646837610000|2022-03-09 14:53:30|34.89|34.81|34.93|34.85|34.96|34.88|34.89|34.81|3
1646837620000|2022-03-09 14:53:40|34.91|34.83|34.91|34.83|34.91|34.83|34.88|34.8|13
1646837630000|2022-03-09 14:53:50|34.93|34.85|34.88|34.8|34.93|34.85|34.88|34.8|11
1646837640000|2022-03-09 14:54:00|34.89|34.81|34.88|34.8|34.91|34.83|34.88|34.8|9
1646837650000|2022-03-09 14:54:10|34.9|34.82|34.85|34.77|34.9|34.82|34.85|34.77|19
1646837660000|2022-03-09 14:54:20|34.87|34.79|34.88|34.8|34.9|34.82|34.87|34.79|8
1646837670000|2022-03-09 14:54:30|34.89|34.81|34.83|34.75|34.89|34.81|34.83|34.75|5
1646837680000|2022-03-09 14:54:40|34.84|34.76|34.82|34.74|34.86|34.78|34.82|34.74|51
1646837690000|2022-03-09 14:54:50|34.83|34.75|34.83|34.75|34.83|34.75|34.82|34.74|4
1646837700000|2022-03-09 14:55:00|34.82|34.74|34.88|34.8|34.9|34.82|34.82|34.74|20
1646837710000|2022-03-09 14:55:10|34.87|34.79|34.88|34.8|34.9|34.82|34.83|34.75|7
1646837720000|2022-03-09 14:55:20|34.9|34.82|34.88|34.8|34.93|34.85|34.88|34.8|5
1646837730000|2022-03-09 14:55:30|34.89|34.81|34.91|34.83|34.93|34.85|34.89|34.81|16
1646837740000|2022-03-09 14:55:40|34.88|34.8|34.88|34.8|34.91|34.83|34.82|34.74|33
1646837750000|2022-03-09 14:55:50|34.9|34.82|34.89|34.81|34.93|34.85|34.88|34.8|0
1646837760000|2022-03-09 14:56:00|34.88|34.8|34.83|34.75|34.88|34.8|34.83|34.75|11
1646837770000|2022-03-09 14:56:10|34.82|34.74|34.82|34.74|34.82|34.74|34.78|34.7|26
1646837780000|2022-03-09 14:56:20|34.83|34.75|34.81|34.73|34.83|34.75|34.78|34.7|64
1646837790000|2022-03-09 14:56:30|34.83|34.75|34.83|34.75|34.83|34.75|34.83|34.75|3
1646837800000|2022-03-09 14:56:40|34.81|34.73|34.78|34.7|34.81|34.73|34.78|34.7|0
1646837810000|2022-03-09 14:56:50|34.79|34.71|34.83|34.75|34.83|34.75|34.79|34.71|8
1646837820000|2022-03-09 14:57:00|34.81|34.73|34.78|34.7|34.81|34.73|34.78|34.7|1
1646837830000|2022-03-09 14:57:10|34.76|34.68|34.7|34.62|34.76|34.68|34.68|34.6|16
1646837840000|2022-03-09 14:57:20|34.68|34.6|34.67|34.59|34.7|34.62|34.67|34.59|1
1646837850000|2022-03-09 14:57:30|34.65|34.57|34.67|34.59|34.67|34.59|34.65|34.57|10
1646837860000|2022-03-09 14:57:40|34.69|34.61|34.69|34.61|34.69|34.61|34.69|34.61|7
1646837870000|2022-03-09 14:57:50|34.7|34.62|34.73|34.65|34.73|34.65|34.7|34.62|5
1646837880000|2022-03-09 14:58:00|34.75|34.67|34.75|34.67|34.77|34.69|34.73|34.65|3
1646837890000|2022-03-09 14:58:10|34.73|34.65|34.73|34.65|34.73|34.65|34.72|34.64|3
1646837900000|2022-03-09 14:58:20|34.72|34.64|34.75|34.67|34.77|34.69|34.72|34.64|8
1646837910000|2022-03-09 14:58:30|34.77|34.69|34.81|34.73|34.83|34.75|34.77|34.69|4
1646837920000|2022-03-09 14:58:40|34.8|34.72|34.76|34.68|34.8|34.72|34.75|34.67|10
1646837930000|2022-03-09 14:58:50|34.78|34.7|34.73|34.65|34.78|34.7|34.73|34.65|8
1646837940000|2022-03-09 14:59:00|34.75|34.67|34.73|34.65|34.75|34.67|34.72|34.64|17
1646837960000|2022-03-09 14:59:20|34.72|34.64|34.72|34.64|34.72|34.64|34.72|34.64|11
1646837970000|2022-03-09 14:59:30|34.67|34.59|34.68|34.6|34.71|34.63|34.67|34.59|6
1646837980000|2022-03-09 14:59:40|34.67|34.59|34.67|34.59|34.67|34.59|34.67|34.59|10
1646837990000|2022-03-09 14:59:50|34.65|34.57|34.68|34.6|34.68|34.6|34.62|34.54|10
1646838000000|2022-03-09 15:00:00|34.67|34.59|34.57|34.49|34.67|34.59|34.57|34.49|8
1646838010000|2022-03-09 15:00:10|34.6|34.52|34.59|34.51|34.62|34.54|34.57|34.49|4
1646838020000|2022-03-09 15:00:20|34.57|34.49|34.61|34.53|34.61|34.53|34.57|34.49|0
1646838030000|2022-03-09 15:00:30|34.62|34.54|34.62|34.54|34.64|34.56|34.59|34.51|9
1646838040000|2022-03-09 15:00:40|34.59|34.51|34.61|34.53|34.61|34.53|34.59|34.51|6
1646838050000|2022-03-09 15:00:50|34.59|34.51|34.59|34.51|34.59|34.51|34.56|34.48|5
1646838060000|2022-03-09 15:01:00|34.56|34.48|34.56|34.48|34.61|34.53|34.56|34.48|3
1646838070000|2022-03-09 15:01:10|34.54|34.46|34.54|34.46|34.56|34.48|34.51|34.43|3
1646838080000|2022-03-09 15:01:20|34.51|34.43|34.51|34.43|34.54|34.46|34.51|34.43|8
1646838090000|2022-03-09 15:01:30|||||||||2
1646838100000|2022-03-09 15:01:40|34.5|34.42|34.51|34.43|34.51|34.43|34.46|34.38|30
1646838110000|2022-03-09 15:01:50|34.48|34.4|34.45|34.37|34.48|34.4|34.45|34.37|37
1646838120000|2022-03-09 15:02:00|34.44|34.36|34.44|34.36|34.44|34.36|34.44|34.36|1
1646838130000|2022-03-09 15:02:10|34.4|34.32|34.45|34.37|34.45|34.37|34.4|34.32|9
1646838140000|2022-03-09 15:02:20|34.42|34.34|34.37|34.29|34.42|34.34|34.37|34.29|6
1646838150000|2022-03-09 15:02:30|34.34|34.26|34.36|34.28|34.37|34.29|34.34|34.26|38
1646838160000|2022-03-09 15:02:40|34.38|34.3|34.35|34.27|34.4|34.32|34.35|34.27|5
1646838170000|2022-03-09 15:02:50|34.34|34.26|34.37|34.29|34.37|34.29|34.32|34.24|6
1646838180000|2022-03-09 15:03:00|34.39|34.31|34.34|34.26|34.4|34.32|34.32|34.24|6
1646838190000|2022-03-09 15:03:10|34.35|34.27|34.35|34.27|34.35|34.27|34.34|34.26|0
1646838200000|2022-03-09 15:03:20|34.34|34.26|34.37|34.29|34.39|34.31|34.34|34.26|1
1646838210000|2022-03-09 15:03:30|34.39|34.31|34.35|34.27|34.39|34.31|34.33|34.25|16
1646838220000|2022-03-09 15:03:40|34.39|34.31|34.45|34.37|34.45|34.37|34.39|34.31|4
1646838230000|2022-03-09 15:03:50|34.44|34.36|34.44|34.36|34.45|34.37|34.44|34.36|4
1646838240000|2022-03-09 15:04:00|34.45|34.37|34.44|34.36|34.47|34.39|34.44|34.36|0
1646838250000|2022-03-09 15:04:10|34.45|34.37|34.54|34.46|34.54|34.46|34.44|34.36|0
1646838260000|2022-03-09 15:04:20|34.52|34.44|34.44|34.36|34.52|34.44|34.44|34.36|14
1646838270000|2022-03-09 15:04:30|34.45|34.37|34.44|34.36|34.45|34.37|34.39|34.31|3
1646838290000|2022-03-09 15:04:50|34.45|34.37|34.44|34.36|34.47|34.39|34.44|34.36|2
1646838300000|2022-03-09 15:05:00|34.45|34.37|34.49|34.41|34.49|34.41|34.44|34.36|2
1646838310000|2022-03-09 15:05:10|34.5|34.42|34.5|34.42|34.5|34.42|34.49|34.41|0
1646838320000|2022-03-09 15:05:20|34.49|34.41|34.54|34.46|34.54|34.46|34.49|34.41|0
1646838330000|2022-03-09 15:05:30|34.49|34.41|34.49|34.41|34.5|34.42|34.49|34.41|0
1646838340000|2022-03-09 15:05:40|34.5|34.42|34.52|34.44|34.54|34.46|34.5|34.42|6
1646838350000|2022-03-09 15:05:50|34.54|34.46|34.55|34.47|34.55|34.47|34.54|34.46|0
1646838360000|2022-03-09 15:06:00|34.54|34.46|34.52|34.44|34.54|34.46|34.49|34.41|8
1646838370000|2022-03-09 15:06:10|34.5|34.42|34.54|34.46|34.54|34.46|34.49|34.41|0
1646838380000|2022-03-09 15:06:20|34.55|34.47|34.54|34.46|34.55|34.47|34.54|34.46|10
1646838390000|2022-03-09 15:06:30|34.55|34.47|34.54|34.46|34.55|34.47|34.54|34.46|0
1646838400000|2022-03-09 15:06:40|34.49|34.41|34.49|34.41|34.52|34.44|34.49|34.41|3
1646838410000|2022-03-09 15:06:50|34.5|34.42|34.54|34.46|34.54|34.46|34.5|34.42|8
1646838420000|2022-03-09 15:07:00|34.52|34.44|34.49|34.41|34.54|34.46|34.49|34.41|0
1646838430000|2022-03-09 15:07:10|34.52|34.44|34.53|34.45|34.54|34.46|34.52|34.44|3
1646838440000|2022-03-09 15:07:20|34.51|34.43|34.48|34.4|34.51|34.43|34.43|34.35|33
1646838450000|2022-03-09 15:07:30|34.46|34.38|34.48|34.4|34.48|34.4|34.43|34.35|3
1646838460000|2022-03-09 15:07:40|34.46|34.38|34.45|34.37|34.48|34.4|34.43|34.35|29
1646838470000|2022-03-09 15:07:50|34.47|34.39|34.47|34.39|34.48|34.4|34.47|34.39|10
1646838480000|2022-03-09 15:08:00|34.48|34.4|34.55|34.47|34.56|34.48|34.48|34.4|30
1646838490000|2022-03-09 15:08:10|34.56|34.48|34.53|34.45|34.58|34.5|34.53|34.45|0
1646838500000|2022-03-09 15:08:20|34.55|34.47|34.53|34.45|34.55|34.47|34.53|34.45|0
1646838510000|2022-03-09 15:08:30|34.54|34.46|34.53|34.45|34.58|34.5|34.53|34.45|13
1646838520000|2022-03-09 15:08:40|34.52|34.44|34.48|34.4|34.53|34.45|34.48|34.4|2
1646838530000|2022-03-09 15:08:50|34.47|34.39|34.46|34.38|34.47|34.39|34.45|34.37|1
1646838540000|2022-03-09 15:09:00|34.48|34.4|34.53|34.45|34.53|34.45|34.47|34.39|1
1646838550000|2022-03-09 15:09:10|34.5|34.42|34.48|34.4|34.51|34.43|34.48|34.4|0
1646838560000|2022-03-09 15:09:20|34.47|34.39|34.47|34.39|34.48|34.4|34.47|34.39|0
1646838570000|2022-03-09 15:09:30|34.48|34.4|34.45|34.37|34.48|34.4|34.45|34.37|1
1646838580000|2022-03-09 15:09:40|34.44|34.36|34.47|34.39|34.47|34.39|34.42|34.34|2
1646838590000|2022-03-09 15:09:50|34.5|34.42|34.48|34.4|34.5|34.42|34.48|34.4|5
1646838600000|2022-03-09 15:10:00|34.5|34.42|34.47|34.39|34.5|34.42|34.45|34.37|0
1646838610000|2022-03-09 15:10:10|34.48|34.4|34.48|34.4|34.48|34.4|34.45|34.37|0
1646838620000|2022-03-09 15:10:20|34.47|34.39|34.47|34.39|34.48|34.4|34.47|34.39|0
1646838630000|2022-03-09 15:10:30|||||||||1
1646838650000|2022-03-09 15:10:50|||||||||2
1646838660000|2022-03-09 15:11:00|34.5|34.42|34.5|34.42|34.52|34.44|34.49|34.41|22
1646838670000|2022-03-09 15:11:10|34.52|34.44|34.52|34.44|34.52|34.44|34.52|34.44|4
1646838680000|2022-03-09 15:11:20|||||||||1
1646838690000|2022-03-09 15:11:30|34.49|34.41|34.47|34.39|34.49|34.41|34.47|34.39|11
1646838700000|2022-03-09 15:11:40|||||||||17
1646838710000|2022-03-09 15:11:50|34.52|34.44|34.47|34.39|34.52|34.44|34.47|34.39|16
1646838720000|2022-03-09 15:12:00|34.44|34.36|34.45|34.37|34.47|34.39|34.44|34.36|6
1646838730000|2022-03-09 15:12:10|34.47|34.39|34.43|34.35|34.48|34.4|34.43|34.35|26
1646838740000|2022-03-09 15:12:20|34.42|34.34|34.42|34.34|34.43|34.35|34.4|34.32|1
1646838750000|2022-03-09 15:12:30|34.43|34.35|34.43|34.35|34.43|34.35|34.42|34.34|9
1646838760000|2022-03-09 15:12:40|34.42|34.34|34.38|34.3|34.42|34.34|34.38|34.3|17
1646838770000|2022-03-09 15:12:50|34.39|34.31|34.42|34.34|34.43|34.35|34.37|34.29|16
1646838780000|2022-03-09 15:13:00|34.4|34.32|34.37|34.29|34.4|34.32|34.37|34.29|1
1646838790000|2022-03-09 15:13:10|34.38|34.3|34.38|34.3|34.38|34.3|34.37|34.29|3
1646838800000|2022-03-09 15:13:20|34.37|34.29|34.37|34.29|34.37|34.29|34.34|34.26|5
1646838820000|2022-03-09 15:13:40|34.38|34.3|34.34|34.26|34.38|34.3|34.34|34.26|5
1646838830000|2022-03-09 15:13:50|34.32|34.24|34.35|34.27|34.37|34.29|34.32|34.24|14
1646838840000|2022-03-09 15:14:00|34.33|34.25|34.35|34.27|34.38|34.3|34.33|34.25|2
1646838850000|2022-03-09 15:14:10|34.33|34.25|34.35|34.27|34.35|34.27|34.32|34.24|7
1646838860000|2022-03-09 15:14:20|34.37|34.29|34.37|34.29|34.37|34.29|34.35|34.27|8
1646838870000|2022-03-09 15:14:30|34.38|34.3|34.37|34.29|34.38|34.3|34.37|34.29|0
1646838880000|2022-03-09 15:14:40|34.35|34.27|34.37|34.29|34.37|34.29|34.35|34.27|0
1646838890000|2022-03-09 15:14:50|34.38|34.3|34.32|34.24|34.38|34.3|34.32|34.24|5
1646838900000|2022-03-09 15:15:00|34.29|34.21|34.32|34.24|34.32|34.24|34.27|34.19|0
1646838910000|2022-03-09 15:15:10|34.29|34.21|34.32|34.24|34.32|34.24|34.24|34.16|30
1646838920000|2022-03-09 15:15:20|34.33|34.25|34.37|34.29|34.37|34.29|34.33|34.25|2
1646838930000|2022-03-09 15:15:30|34.38|34.3|34.47|34.39|34.48|34.4|34.38|34.3|9
1646838940000|2022-03-09 15:15:40|34.43|34.35|34.42|34.34|34.48|34.4|34.42|34.34|5
1646838950000|2022-03-09 15:15:50|34.43|34.35|34.42|34.34|34.43|34.35|34.4|34.32|1
1646838960000|2022-03-09 15:16:00|34.43|34.35|34.45|34.37|34.45|34.37|34.43|34.35|0
1646838970000|2022-03-09 15:16:10|34.46|34.38|34.43|34.35|34.49|34.41|34.43|34.35|10
1646838980000|2022-03-09 15:16:20|34.45|34.37|34.43|34.35|34.46|34.38|34.43|34.35|1
1646838990000|2022-03-09 15:16:30|34.42|34.34|34.47|34.39|34.47|34.39|34.42|34.34|1
1646839000000|2022-03-09 15:16:40|34.43|34.35|34.48|34.4|34.48|34.4|34.43|34.35|1
1646839010000|2022-03-09 15:16:50|34.47|34.39|34.48|34.4|34.48|34.4|34.47|34.39|0
1646839020000|2022-03-09 15:17:00|34.47|34.39|34.48|34.4|34.48|34.4|34.47|34.39|0
1646839030000|2022-03-09 15:17:10|34.5|34.42|34.48|34.4|34.5|34.42|34.48|34.4|0
1646839040000|2022-03-09 15:17:20|34.47|34.39|34.47|34.39|34.5|34.42|34.47|34.39|9
1646839050000|2022-03-09 15:17:30|34.48|34.4|34.47|34.39|34.48|34.4|34.47|34.39|2
1646839060000|2022-03-09 15:17:40|34.48|34.4|34.47|34.39|34.48|34.4|34.46|34.38|12
1646839070000|2022-03-09 15:17:50|34.46|34.38|34.39|34.31|34.46|34.38|34.36|34.28|2
1646839080000|2022-03-09 15:18:00|34.36|34.28|34.31|34.23|34.36|34.28|34.31|34.23|13
1646839090000|2022-03-09 15:18:10|34.28|34.2|34.26|34.18|34.31|34.23|34.26|34.18|0
1646839100000|2022-03-09 15:18:20|34.28|34.2|34.31|34.23|34.31|34.23|34.28|34.2|4
1646839110000|2022-03-09 15:18:30|34.29|34.21|34.31|34.23|34.31|34.23|34.29|34.21|0
1646839120000|2022-03-09 15:18:40|34.34|34.26|34.34|34.26|34.36|34.28|34.34|34.26|14
1646839130000|2022-03-09 15:18:50|34.33|34.25|34.31|34.23|34.34|34.26|34.31|34.23|0
1646839150000|2022-03-09 15:19:10|34.33|34.25|34.33|34.25|34.34|34.26|34.31|34.23|0
1646839160000|2022-03-09 15:19:20|34.34|34.26|34.36|34.28|34.36|34.28|34.34|34.26|4
1646839170000|2022-03-09 15:19:30|34.34|34.26|34.36|34.28|34.36|34.28|34.34|34.26|0
1646839180000|2022-03-09 15:19:40|34.41|34.33|34.39|34.31|34.41|34.33|34.36|34.28|0
1646839190000|2022-03-09 15:19:50|34.36|34.28|34.36|34.28|34.39|34.31|34.36|34.28|16
1646839200000|2022-03-09 15:20:00|34.39|34.31|34.42|34.34|34.42|34.34|34.36|34.28|8
1646839210000|2022-03-09 15:20:10|34.41|34.33|34.42|34.34|34.42|34.34|34.41|34.33|5
1646839220000|2022-03-09 15:20:20|34.41|34.33|34.41|34.33|34.41|34.33|34.41|34.33|0
1646839230000|2022-03-09 15:20:30|34.39|34.31|34.36|34.28|34.41|34.33|34.36|34.28|28
1646839240000|2022-03-09 15:20:40|34.37|34.29|34.36|34.28|34.39|34.31|34.36|34.28|3
1646839250000|2022-03-09 15:20:50|34.37|34.29|34.37|34.29|34.37|34.29|34.36|34.28|1
1646839260000|2022-03-09 15:21:00|34.41|34.33|34.44|34.36|34.46|34.38|34.41|34.33|1
1646839270000|2022-03-09 15:21:10|34.41|34.33|34.41|34.33|34.44|34.36|34.41|34.33|3
1646839280000|2022-03-09 15:21:20|34.39|34.31|34.39|34.31|34.41|34.33|34.39|34.31|6
1646839290000|2022-03-09 15:21:30|34.41|34.33|34.39|34.31|34.41|34.33|34.39|34.31|0
1646839300000|2022-03-09 15:21:40|34.41|34.33|34.36|34.28|34.41|34.33|34.36|34.28|0
1646839310000|2022-03-09 15:21:50|34.39|34.31|34.41|34.33|34.41|34.33|34.36|34.28|0
1646839320000|2022-03-09 15:22:00|34.39|34.31|34.46|34.38|34.46|34.38|34.39|34.31|2
1646839330000|2022-03-09 15:22:10|34.41|34.33|34.41|34.33|34.42|34.34|34.37|34.29|3
1646839340000|2022-03-09 15:22:20|34.39|34.31|34.41|34.33|34.41|34.33|34.39|34.31|0
1646839350000|2022-03-09 15:22:30|34.39|34.31|34.36|34.28|34.41|34.33|34.36|34.28|0
1646839370000|2022-03-09 15:22:50|34.34|34.26|34.34|34.26|34.34|34.26|34.34|34.26|24
1646839380000|2022-03-09 15:23:00|34.31|34.23|34.32|34.24|34.36|34.28|34.31|34.23|7
1646839390000|2022-03-09 15:23:10|34.36|34.28|34.37|34.29|34.37|34.29|34.34|34.26|0
1646839400000|2022-03-09 15:23:20|34.36|34.28|34.36|34.28|34.37|34.29|34.36|34.28|0
1646839410000|2022-03-09 15:23:30|34.37|34.29|34.36|34.28|34.41|34.33|34.34|34.26|4
1646839420000|2022-03-09 15:23:40|34.37|34.29|34.36|34.28|34.37|34.29|34.34|34.26|26
1646839430000|2022-03-09 15:23:50|34.34|34.26|34.34|34.26|34.36|34.28|34.31|34.23|25
1646839440000|2022-03-09 15:24:00|34.31|34.23|34.31|34.23|34.31|34.23|34.31|34.23|28
1646839460000|2022-03-09 15:24:20|||||||||2
1646839470000|2022-03-09 15:24:30|34.3|34.22|34.26|34.18|34.3|34.22|34.26|34.18|20
1646839490000|2022-03-09 15:24:50|||||||||16
1646839500000|2022-03-09 15:25:00|||||||||37
1646839510000|2022-03-09 15:25:10|34.3|34.22|34.3|34.22|34.31|34.23|34.3|34.22|0
1646839520000|2022-03-09 15:25:20|34.31|34.23|34.3|34.22|34.31|34.23|34.3|34.22|2
1646839530000|2022-03-09 15:25:30|34.31|34.23|34.3|34.22|34.31|34.23|34.28|34.2|0
1646839540000|2022-03-09 15:25:40|34.31|34.23|34.36|34.28|34.36|34.28|34.31|34.23|3
1646839550000|2022-03-09 15:25:50|34.35|34.27|34.36|34.28|34.36|34.28|34.33|34.25|6
1646839560000|2022-03-09 15:26:00|34.41|34.33|34.41|34.33|34.41|34.33|34.38|34.3|1
1646839570000|2022-03-09 15:26:10|34.44|34.36|34.46|34.38|34.46|34.38|34.44|34.36|18
1646839580000|2022-03-09 15:26:20|34.44|34.36|34.46|34.38|34.46|34.38|34.44|34.36|0
1646839590000|2022-03-09 15:26:30|34.44|34.36|34.43|34.35|34.46|34.38|34.43|34.35|1
1646839600000|2022-03-09 15:26:40|34.41|34.33|34.41|34.33|34.41|34.33|34.39|34.31|0
1646839610000|2022-03-09 15:26:50|34.39|34.31|34.38|34.3|34.39|34.31|34.36|34.28|2
1646839620000|2022-03-09 15:27:00|34.36|34.28|34.41|34.33|34.41|34.33|34.36|34.28|0
1646839630000|2022-03-09 15:27:10|34.44|34.36|34.44|34.36|34.44|34.36|34.41|34.33|0
1646839640000|2022-03-09 15:27:20|34.41|34.33|34.43|34.35|34.46|34.38|34.41|34.33|3
1646839650000|2022-03-09 15:27:30|34.41|34.33|34.36|34.28|34.43|34.35|34.36|34.28|0
1646839660000|2022-03-09 15:27:40|34.38|34.3|34.41|34.33|34.41|34.33|34.36|34.28|1
1646839690000|2022-03-09 15:28:10|34.38|34.3|34.36|34.28|34.41|34.33|34.36|34.28|5
1646839700000|2022-03-09 15:28:20|34.33|34.25|34.36|34.28|34.36|34.28|34.33|34.25|2
1646839710000|2022-03-09 15:28:30|34.35|34.27|34.36|34.28|34.36|34.28|34.35|34.27|0
1646839720000|2022-03-09 15:28:40|||||||||13
1646839730000|2022-03-09 15:28:50|34.35|34.27|34.33|34.25|34.35|34.27|34.33|34.25|2
1646839740000|2022-03-09 15:29:00|34.35|34.27|34.31|34.23|34.35|34.27|34.31|34.23|3
1646839750000|2022-03-09 15:29:10|34.33|34.25|34.3|34.22|34.33|34.25|34.28|34.2|1
1646839760000|2022-03-09 15:29:20|34.31|34.23|34.3|34.22|34.31|34.23|34.28|34.2|1
1646839770000|2022-03-09 15:29:30|34.31|34.23|34.28|34.2|34.31|34.23|34.28|34.2|3
1646839780000|2022-03-09 15:29:40|34.25|34.17|34.26|34.18|34.31|34.23|34.25|34.17|64
1646839800000|2022-03-09 15:30:00|34.23|34.15|34.28|34.2|34.3|34.22|34.23|34.15|22
1646839810000|2022-03-09 15:30:10|34.31|34.23|34.31|34.23|34.34|34.26|34.29|34.21|4
1646839820000|2022-03-09 15:30:20|34.29|34.21|34.26|34.18|34.29|34.21|34.26|34.18|1
1646839830000|2022-03-09 15:30:30|34.22|34.14|34.21|34.13|34.22|34.14|34.21|34.13|5
1646839840000|2022-03-09 15:30:40|34.22|34.14|34.21|34.13|34.22|34.14|34.21|34.13|7
1646839860000|2022-03-09 15:31:00|34.19|34.11|34.21|34.13|34.21|34.13|34.19|34.11|7
1646839870000|2022-03-09 15:31:10|34.24|34.16|34.21|34.13|34.24|34.16|34.21|34.13|4
1646839880000|2022-03-09 15:31:20|||||||||2
1646839890000|2022-03-09 15:31:30|34.26|34.18|34.26|34.18|34.29|34.21|34.24|34.16|25
1646839900000|2022-03-09 15:31:40|||||||||13
1646839910000|2022-03-09 15:31:50|34.29|34.21|34.24|34.16|34.31|34.23|34.24|34.16|9
1646839920000|2022-03-09 15:32:00|34.22|34.14|34.24|34.16|34.26|34.18|34.21|34.13|1
1646839930000|2022-03-09 15:32:10|34.22|34.14|34.24|34.16|34.24|34.16|34.21|34.13|0
1646839940000|2022-03-09 15:32:20|34.22|34.14|34.25|34.17|34.27|34.19|34.22|34.14|0
1646839950000|2022-03-09 15:32:30|34.24|34.16|34.22|34.14|34.25|34.17|34.22|34.14|2
1646839960000|2022-03-09 15:32:40|34.24|34.16|34.26|34.18|34.27|34.19|34.24|34.16|4
1646839970000|2022-03-09 15:32:50|34.22|34.14|34.19|34.11|34.24|34.16|34.19|34.11|8
1646839980000|2022-03-09 15:33:00|34.21|34.13|34.21|34.13|34.21|34.13|34.21|34.13|0
1646839990000|2022-03-09 15:33:10|34.19|34.11|34.21|34.13|34.21|34.13|34.19|34.11|0
1646840000000|2022-03-09 15:33:20|34.22|34.14|34.22|34.14|34.22|34.14|34.22|34.14|4
1646840010000|2022-03-09 15:33:30|34.21|34.13|34.21|34.13|34.21|34.13|34.18|34.1|13
1646840020000|2022-03-09 15:33:40|||||||||4
1646840030000|2022-03-09 15:33:50|34.24|34.16|34.23|34.15|34.26|34.18|34.21|34.13|9
1646840040000|2022-03-09 15:34:00|34.21|34.13|34.21|34.13|34.23|34.15|34.21|34.13|3
1646840050000|2022-03-09 15:34:10|34.24|34.16|34.24|34.16|34.26|34.18|34.24|34.16|3
1646840060000|2022-03-09 15:34:20|34.23|34.15|34.21|34.13|34.23|34.15|34.21|34.13|1
1646840080000|2022-03-09 15:34:40|34.16|34.08|34.16|34.08|34.16|34.08|34.15|34.07|22
1646840090000|2022-03-09 15:34:50|34.15|34.07|34.13|34.05|34.16|34.08|34.13|34.05|0
1646840100000|2022-03-09 15:35:00|34.1|34.02|34.15|34.07|34.16|34.08|34.1|34.02|18
1646840110000|2022-03-09 15:35:10|34.13|34.05|34.16|34.08|34.16|34.08|34.13|34.05|7
1646840120000|2022-03-09 15:35:20|34.13|34.05|34.13|34.05|34.14|34.06|34.13|34.05|9
1646840130000|2022-03-09 15:35:30|34.14|34.06|34.16|34.08|34.16|34.08|34.14|34.06|7
1646840140000|2022-03-09 15:35:40|34.13|34.05|34.16|34.08|34.16|34.08|34.13|34.05|5
1646840150000|2022-03-09 15:35:50|34.13|34.05|34.05|33.97|34.16|34.08|34.05|33.97|10
1646840160000|2022-03-09 15:36:00|34.03|33.95|34.05|33.97|34.08|34|34.03|33.95|2
1646840170000|2022-03-09 15:36:10|34.06|33.98|34|33.92|34.06|33.98|34|33.92|21
1646840180000|2022-03-09 15:36:20|34.01|33.93|34.03|33.95|34.03|33.95|34|33.92|2
1646840190000|2022-03-09 15:36:30|34.01|33.93|34.13|34.05|34.15|34.07|34.01|33.93|52
1646840200000|2022-03-09 15:36:40|34.11|34.03|34.1|34.02|34.13|34.05|34.1|34.02|1
1646840210000|2022-03-09 15:36:50|34.11|34.03|34.1|34.02|34.11|34.03|34.08|34|2
1646840220000|2022-03-09 15:37:00|34.11|34.03|34.1|34.02|34.11|34.03|34.1|34.02|5
1646840230000|2022-03-09 15:37:10|34.11|34.03|34.11|34.03|34.11|34.03|34.1|34.02|0
1646840240000|2022-03-09 15:37:20|34.1|34.02|34.2|34.12|34.21|34.13|34.1|34.02|8
1646840250000|2022-03-09 15:37:30|34.18|34.1|34.15|34.07|34.18|34.1|34.15|34.07|1
1646840260000|2022-03-09 15:37:40|34.16|34.08|34.1|34.02|34.18|34.1|34.1|34.02|1
1646840270000|2022-03-09 15:37:50|34.06|33.98|34.07|33.99|34.07|33.99|34.04|33.96|10
1646840280000|2022-03-09 15:38:00|34.05|33.97|34.07|33.99|34.07|33.99|34.04|33.96|7
1646840290000|2022-03-09 15:38:10|34.04|33.96|34.09|34.01|34.1|34.02|34.04|33.96|0
1646840300000|2022-03-09 15:38:20|34.07|33.99|34.05|33.97|34.07|33.99|34.05|33.97|0
1646840310000|2022-03-09 15:38:30|34.07|33.99|34.1|34.02|34.1|34.02|34.07|33.99|5
1646840320000|2022-03-09 15:38:40|34.15|34.07|34.12|34.04|34.15|34.07|34.12|34.04|14
1646840330000|2022-03-09 15:38:50|34.1|34.02|34.13|34.05|34.15|34.07|34.1|34.02|10
1646840340000|2022-03-09 15:39:00|34.12|34.04|34.1|34.02|34.12|34.04|34.1|34.02|0
1646840350000|2022-03-09 15:39:10|34.13|34.05|34.13|34.05|34.13|34.05|34.13|34.05|2
1646840360000|2022-03-09 15:39:20|34.15|34.07|34.1|34.02|34.15|34.07|34.1|34.02|13
1646840370000|2022-03-09 15:39:30|34.08|34|34.1|34.02|34.1|34.02|34.06|33.98|0
1646840380000|2022-03-09 15:39:40|34.08|34|34.08|34|34.1|34.02|34.08|34|13
1646840390000|2022-03-09 15:39:50|34.1|34.02|34.08|34|34.1|34.02|34.08|34|0
1646840400000|2022-03-09 15:40:00|34.1|34.02|34.1|34.02|34.1|34.02|34.1|34.02|0
1646840410000|2022-03-09 15:40:10|34.12|34.04|34.1|34.02|34.12|34.04|34.1|34.02|2
1646840420000|2022-03-09 15:40:20|34.08|34|34.1|34.02|34.1|34.02|34.05|33.97|0
1646840430000|2022-03-09 15:40:30|34.08|34|34.05|33.97|34.08|34|34.05|33.97|4
1646840440000|2022-03-09 15:40:40|||||||||4
1646840460000|2022-03-09 15:41:00|34.06|33.98|34.09|34.01|34.09|34.01|34.06|33.98|3
1646840470000|2022-03-09 15:41:10|34.08|34|34.09|34.01|34.09|34.01|34.06|33.98|0
1646840480000|2022-03-09 15:41:20|34.06|33.98|34.09|34.01|34.09|34.01|34.06|33.98|0
1646840490000|2022-03-09 15:41:30|34.1|34.02|34.13|34.05|34.14|34.06|34.1|34.02|5
1646840500000|2022-03-09 15:41:40|34.14|34.06|34.16|34.08|34.16|34.08|34.11|34.03|9
1646840510000|2022-03-09 15:41:50|34.19|34.11|34.19|34.11|34.21|34.13|34.16|34.08|14
1646840520000|2022-03-09 15:42:00|34.16|34.08|34.24|34.16|34.24|34.16|34.16|34.08|17
1646840530000|2022-03-09 15:42:10|34.22|34.14|34.22|34.14|34.24|34.16|34.22|34.14|0
1646840540000|2022-03-09 15:42:20|34.24|34.16|34.28|34.2|34.32|34.24|34.22|34.14|30
1646840550000|2022-03-09 15:42:30|34.27|34.19|34.28|34.2|34.28|34.2|34.27|34.19|39
1646840560000|2022-03-09 15:42:40|34.29|34.21|34.28|34.2|34.29|34.21|34.28|34.2|27
1646840570000|2022-03-09 15:42:50|34.25|34.17|34.28|34.2|34.28|34.2|34.25|34.17|7
1646840580000|2022-03-09 15:43:00|34.24|34.16|34.18|34.1|34.24|34.16|34.18|34.1|64
1646840590000|2022-03-09 15:43:10|34.19|34.11|34.23|34.15|34.23|34.15|34.19|34.11|12
1646840600000|2022-03-09 15:43:20|||||||||1
1646840610000|2022-03-09 15:43:30|34.24|34.16|34.24|34.16|34.24|34.16|34.23|34.15|5
1646840620000|2022-03-09 15:43:40|34.23|34.15|34.23|34.15|34.23|34.15|34.23|34.15|0
1646840630000|2022-03-09 15:43:50|34.24|34.16|34.28|34.2|34.29|34.21|34.23|34.15|0
1646840640000|2022-03-09 15:44:00|34.27|34.19|34.23|34.15|34.27|34.19|34.23|34.15|11
1646840650000|2022-03-09 15:44:10|34.24|34.16|34.28|34.2|34.28|34.2|34.23|34.15|0
1646840660000|2022-03-09 15:44:20|34.33|34.25|34.34|34.26|34.34|34.26|34.33|34.25|15
1646840670000|2022-03-09 15:44:30|34.33|34.25|34.33|34.25|34.33|34.25|34.33|34.25|1
1646840680000|2022-03-09 15:44:40|34.34|34.26|34.34|34.26|34.34|34.26|34.33|34.25|0
1646840690000|2022-03-09 15:44:50|34.36|34.28|34.36|34.28|34.39|34.31|34.36|34.28|6
1646840700000|2022-03-09 15:45:00|34.38|34.3|34.34|34.26|34.38|34.3|34.33|34.25|5
1646840710000|2022-03-09 15:45:10|34.33|34.25|34.34|34.26|34.36|34.28|34.33|34.25|14
1646840720000|2022-03-09 15:45:20|34.32|34.24|34.29|34.21|34.32|34.24|34.29|34.21|112
1646840730000|2022-03-09 15:45:30|34.26|34.18|34.23|34.15|34.26|34.18|34.23|34.15|3
1646840740000|2022-03-09 15:45:40|34.24|34.16|34.18|34.1|34.24|34.16|34.18|34.1|1
1646840750000|2022-03-09 15:45:50|34.19|34.11|34.18|34.1|34.19|34.11|34.18|34.1|2
1646840760000|2022-03-09 15:46:00|34.19|34.11|34.24|34.16|34.25|34.17|34.19|34.11|57
1646840770000|2022-03-09 15:46:10|34.27|34.19|34.22|34.14|34.27|34.19|34.19|34.11|37
1646840780000|2022-03-09 15:46:20|34.19|34.11|34.14|34.06|34.19|34.11|34.14|34.06|15
1646840790000|2022-03-09 15:46:30|34.13|34.05|34.11|34.03|34.13|34.05|34.08|34|2
1646840800000|2022-03-09 15:46:40|34.1|34.02|34.13|34.05|34.13|34.05|34.08|34|8
1646840810000|2022-03-09 15:46:50|34.15|34.07|34.2|34.12|34.2|34.12|34.13|34.05|17
1646840820000|2022-03-09 15:47:00|34.23|34.15|34.29|34.21|34.29|34.21|34.23|34.15|38
1646840830000|2022-03-09 15:47:10|34.28|34.2|34.29|34.21|34.29|34.21|34.24|34.16|3
1646840840000|2022-03-09 15:47:20|34.27|34.19|34.27|34.19|34.29|34.21|34.27|34.19|5
1646840850000|2022-03-09 15:47:30|34.25|34.17|34.21|34.13|34.25|34.17|34.18|34.1|12
1646840860000|2022-03-09 15:47:40|34.2|34.12|34.21|34.13|34.24|34.16|34.18|34.1|0
1646840870000|2022-03-09 15:47:50|34.19|34.11|34.16|34.08|34.21|34.13|34.16|34.08|7
1646840880000|2022-03-09 15:48:00|34.18|34.1|34.18|34.1|34.2|34.12|34.15|34.07|5
1646840890000|2022-03-09 15:48:10|34.17|34.09|34.16|34.08|34.18|34.1|34.15|34.07|6
1646840900000|2022-03-09 15:48:20|34.15|34.07|34.16|34.08|34.19|34.11|34.15|34.07|0
1646840910000|2022-03-09 15:48:30|34.15|34.07|34.16|34.08|34.16|34.08|34.15|34.07|1
1646840920000|2022-03-09 15:48:40|34.11|34.03|34.14|34.06|34.16|34.08|34.11|34.03|1
1646840930000|2022-03-09 15:48:50|34.11|34.03|34.08|34|34.11|34.03|34.05|33.97|8
1646840940000|2022-03-09 15:49:00|34.06|33.98|34.06|33.98|34.06|33.98|34.05|33.97|0
1646840950000|2022-03-09 15:49:10|34.05|33.97|34.06|33.98|34.06|33.98|34.05|33.97|40
1646840960000|2022-03-09 15:49:20|34.07|33.99|34.11|34.03|34.11|34.03|34.07|33.99|0
1646840970000|2022-03-09 15:49:30|34.06|33.98|34.09|34.01|34.09|34.01|34.06|33.98|1
1646840980000|2022-03-09 15:49:40|34.11|34.03|34.06|33.98|34.11|34.03|34.06|33.98|0
1646840990000|2022-03-09 15:49:50|34.07|33.99|34.11|34.03|34.11|34.03|34.06|33.98|4
1646841000000|2022-03-09 15:50:00|34.12|34.04|34.12|34.04|34.13|34.05|34.12|34.04|16
1646841010000|2022-03-09 15:50:10|34.07|33.99|34.07|33.99|34.09|34.01|34.07|33.99|83
1646841020000|2022-03-09 15:50:20|34.08|34|34.12|34.04|34.12|34.04|34.08|34|14
1646841030000|2022-03-09 15:50:30|34.1|34.02|34.08|34|34.12|34.04|34.08|34|0
1646841050000|2022-03-09 15:50:50|34.13|34.05|34.12|34.04|34.13|34.05|34.1|34.02|18
1646841060000|2022-03-09 15:51:00|34.1|34.02|34.13|34.05|34.13|34.05|34.1|34.02|7
1646841070000|2022-03-09 15:51:10|34.12|34.04|34.08|34|34.12|34.04|34.08|34|1
1646841080000|2022-03-09 15:51:20|34.1|34.02|34.1|34.02|34.13|34.05|34.1|34.02|0
1646841090000|2022-03-09 15:51:30|34.11|34.03|34.13|34.05|34.13|34.05|34.11|34.03|5
1646841120000|2022-03-09 15:52:00|34.1|34.02|34.08|34|34.11|34.03|34.08|34|14
1646841130000|2022-03-09 15:52:10|34.1|34.02|34.12|34.04|34.13|34.05|34.08|34|1
1646841140000|2022-03-09 15:52:20|34.1|34.02|34.13|34.05|34.13|34.05|34.08|34|3
1646841150000|2022-03-09 15:52:30|34.12|34.04|34.15|34.07|34.16|34.08|34.12|34.04|11
1646841160000|2022-03-09 15:52:40|34.13|34.05|34.1|34.02|34.13|34.05|34.1|34.02|1
1646841170000|2022-03-09 15:52:50|34.08|34|34.08|34|34.08|34|34.08|34|0
1646841180000|2022-03-09 15:53:00|||||||||1
1646841190000|2022-03-09 15:53:10|34.05|33.97|34.05|33.97|34.05|33.97|34.05|33.97|92
1646841200000|2022-03-09 15:53:20|34.03|33.95|34.07|33.99|34.07|33.99|34.03|33.95|1
1646841210000|2022-03-09 15:53:30|34.06|33.98|34.07|33.99|34.07|33.99|34.02|33.94|5
1646841220000|2022-03-09 15:53:40|34.06|33.98|34.12|34.04|34.12|34.04|34.06|33.98|11
1646841230000|2022-03-09 15:53:50|34.14|34.06|34.17|34.09|34.19|34.11|34.14|34.06|2
1646841240000|2022-03-09 15:54:00|34.19|34.11|34.22|34.14|34.22|34.14|34.17|34.09|8
1646841250000|2022-03-09 15:54:10|34.2|34.12|34.2|34.12|34.2|34.12|34.18|34.1|0
1646841260000|2022-03-09 15:54:20|34.18|34.1|34.17|34.09|34.18|34.1|34.15|34.07|0
1646841270000|2022-03-09 15:54:30|34.16|34.08|34.13|34.05|34.16|34.08|34.12|34.04|8
1646841280000|2022-03-09 15:54:40|34.12|34.04|34.15|34.07|34.17|34.09|34.12|34.04|0
1646841290000|2022-03-09 15:54:50|34.13|34.05|34.13|34.05|34.13|34.05|34.13|34.05|4
1646841300000|2022-03-09 15:55:00|34.18|34.1|34.08|34|34.18|34.1|34.08|34|2
1646841310000|2022-03-09 15:55:10|34.07|33.99|34.07|33.99|34.08|34|34.07|33.99|2
1646841320000|2022-03-09 15:55:20|34.08|34|34.07|33.99|34.08|34|34.07|33.99|1
1646841330000|2022-03-09 15:55:30|34.06|33.98|34.06|33.98|34.06|33.98|34.03|33.95|11
1646841340000|2022-03-09 15:55:40|34.04|33.96|34.03|33.95|34.06|33.98|34.03|33.95|0
1646841350000|2022-03-09 15:55:50|34.04|33.96|34.01|33.93|34.06|33.98|34.01|33.93|97
1646841360000|2022-03-09 15:56:00|34.02|33.94|34.02|33.94|34.02|33.94|34.02|33.94|0
1646841370000|2022-03-09 15:56:10|||||||||40
1646841380000|2022-03-09 15:56:20|34.01|33.93|34.01|33.93|34.02|33.94|34.01|33.93|1
1646841390000|2022-03-09 15:56:30|34.02|33.94|34.01|33.93|34.02|33.94|34.01|33.93|42
1646841400000|2022-03-09 15:56:40|34.02|33.94|34.01|33.93|34.04|33.96|34.01|33.93|51
1646841410000|2022-03-09 15:56:50|34.02|33.94|34.02|33.94|34.02|33.94|34.02|33.94|4
1646841430000|2022-03-09 15:57:10|34.01|33.93|34.01|33.93|34.04|33.96|33.97|33.89|34
1646841440000|2022-03-09 15:57:20|34|33.92|33.98|33.9|34|33.92|33.98|33.9|0
1646841450000|2022-03-09 15:57:30|34.01|33.93|34|33.92|34.01|33.93|33.96|33.88|3
1646841460000|2022-03-09 15:57:40|33.98|33.9|34|33.92|34|33.92|33.95|33.87|8
1646841470000|2022-03-09 15:57:50|33.98|33.9|33.95|33.87|33.98|33.9|33.95|33.87|43
1646841480000|2022-03-09 15:58:00|33.96|33.88|33.96|33.88|33.96|33.88|33.95|33.87|52
1646841490000|2022-03-09 15:58:10|33.95|33.87|33.91|33.83|33.95|33.87|33.91|33.83|0
1646841500000|2022-03-09 15:58:20|33.9|33.82|33.97|33.89|33.97|33.89|33.9|33.82|95
1646841510000|2022-03-09 15:58:30|33.98|33.9|33.99|33.91|33.99|33.91|33.98|33.9|11
1646841520000|2022-03-09 15:58:40|34|33.92|34.02|33.94|34.02|33.94|34|33.92|24
1646841530000|2022-03-09 15:58:50|34|33.92|34|33.92|34.02|33.94|34|33.92|12
1646841540000|2022-03-09 15:59:00|33.99|33.91|34|33.92|34.04|33.96|33.99|33.91|2
1646841550000|2022-03-09 15:59:10|34.02|33.94|34.05|33.97|34.05|33.97|34.02|33.94|5
1646841560000|2022-03-09 15:59:20|34.08|34|34.05|33.97|34.08|34|34.05|33.97|2
1646841570000|2022-03-09 15:59:30|34.04|33.96|34|33.92|34.05|33.97|34|33.92|0
1646841580000|2022-03-09 15:59:40|||||||||1
1646841590000|2022-03-09 15:59:50|||||||||10
1646841600000|2022-03-09 16:00:00|33.97|33.89|34|33.92|34|33.92|33.96|33.88|4
1646841610000|2022-03-09 16:00:10|33.98|33.9|33.99|33.91|34|33.92|33.98|33.9|0
1646841620000|2022-03-09 16:00:20|33.97|33.89|33.94|33.86|33.99|33.91|33.94|33.86|22
1646841630000|2022-03-09 16:00:30|||||||||1
1646841640000|2022-03-09 16:00:40|33.97|33.89|33.97|33.89|33.99|33.91|33.95|33.87|19
1646841650000|2022-03-09 16:00:50|33.99|33.91|33.99|33.91|34|33.92|33.99|33.91|5
1646841660000|2022-03-09 16:01:00|34|33.92|34|33.92|34|33.92|33.99|33.91|7
1646841670000|2022-03-09 16:01:10|33.99|33.91|34|33.92|34.05|33.97|33.99|33.91|52
1646841680000|2022-03-09 16:01:20|34.02|33.94|34.05|33.97|34.06|33.98|34.02|33.94|12
1646841690000|2022-03-09 16:01:30|34.04|33.96|34.03|33.95|34.05|33.97|34.02|33.94|57
1646841700000|2022-03-09 16:01:40|34.02|33.94|34.01|33.93|34.03|33.95|34|33.92|1
1646841710000|2022-03-09 16:01:50|34.03|33.95|34.06|33.98|34.06|33.98|34.03|33.95|9
1646841720000|2022-03-09 16:02:00|34.03|33.95|34.08|34|34.11|34.03|34.03|33.95|8
1646841730000|2022-03-09 16:02:10|34.06|33.98|34.06|33.98|34.06|33.98|34.03|33.95|49
1646841740000|2022-03-09 16:02:20|34.05|33.97|34.06|33.98|34.06|33.98|34.03|33.95|1
1646841750000|2022-03-09 16:02:30|34.05|33.97|34.06|33.98|34.06|33.98|34.05|33.97|1
1646841760000|2022-03-09 16:02:40|34.11|34.03|34.08|34|34.11|34.03|34.08|34|6
1646841770000|2022-03-09 16:02:50|34.11|34.03|34.11|34.03|34.16|34.08|34.11|34.03|5
1646841780000|2022-03-09 16:03:00|34.1|34.02|34.05|33.97|34.1|34.02|34.05|33.97|3
1646841790000|2022-03-09 16:03:10|34.08|34|34.1|34.02|34.1|34.02|34.08|34|5
1646841800000|2022-03-09 16:03:20|34.08|34|34.1|34.02|34.1|34.02|34.08|34|1
1646841810000|2022-03-09 16:03:30|34.13|34.05|34.1|34.02|34.13|34.05|34.1|34.02|7
1646841820000|2022-03-09 16:03:40|34.08|34|34.08|34|34.08|34|34.08|34|3
1646841830000|2022-03-09 16:03:50|34.1|34.02|34.08|34|34.1|34.02|34.05|33.97|2
1646841840000|2022-03-09 16:04:00|34.07|33.99|34.09|34.01|34.09|34.01|34.05|33.97|0
1646841850000|2022-03-09 16:04:10|34.1|34.02|34.1|34.02|34.1|34.02|34.09|34.01|1
1646841860000|2022-03-09 16:04:20|34.16|34.08|34.15|34.07|34.16|34.08|34.15|34.07|70
1646841870000|2022-03-09 16:04:30|34.13|34.05|34.16|34.08|34.16|34.08|34.11|34.03|1
1646841880000|2022-03-09 16:04:40|34.15|34.07|34.16|34.08|34.16|34.08|34.15|34.07|3
1646841890000|2022-03-09 16:04:50|34.15|34.07|34.15|34.07|34.15|34.07|34.15|34.07|5
1646841900000|2022-03-09 16:05:00|34.17|34.09|34.15|34.07|34.17|34.09|34.15|34.07|9
1646841910000|2022-03-09 16:05:10|34.2|34.12|34.15|34.07|34.2|34.12|34.15|34.07|17
1646841920000|2022-03-09 16:05:20|34.17|34.09|34.19|34.11|34.19|34.11|34.15|34.07|0
1646841930000|2022-03-09 16:05:30|34.18|34.1|34.14|34.06|34.18|34.1|34.14|34.06|0
1646841940000|2022-03-09 16:05:40|34.13|34.05|34.13|34.05|34.14|34.06|34.13|34.05|12
1646841950000|2022-03-09 16:05:50|34.14|34.06|34.14|34.06|34.14|34.06|34.13|34.05|24
1646841960000|2022-03-09 16:06:00|||||||||14
1646841970000|2022-03-09 16:06:10|34.12|34.04|34.14|34.06|34.15|34.07|34.1|34.02|13
1646841980000|2022-03-09 16:06:20|34.15|34.07|34.14|34.06|34.15|34.07|34.09|34.01|5
1646841990000|2022-03-09 16:06:30|34.11|34.03|34.11|34.03|34.14|34.06|34.09|34.01|7
1646842000000|2022-03-09 16:06:40|34.12|34.04|34.09|34.01|34.14|34.06|34.09|34.01|51
1646842010000|2022-03-09 16:06:50|34.08|34|34.12|34.04|34.12|34.04|34.08|34|40
1646842020000|2022-03-09 16:07:00|34.1|34.02|34.14|34.06|34.15|34.07|34.1|34.02|18
1646842030000|2022-03-09 16:07:10|34.12|34.04|34.15|34.07|34.15|34.07|34.12|34.04|14
1646842040000|2022-03-09 16:07:20|34.14|34.06|34.14|34.06|34.14|34.06|34.14|34.06|14
1646842050000|2022-03-09 16:07:30|34.09|34.01|34.05|33.97|34.09|34.01|34.05|33.97|12
1646842060000|2022-03-09 16:07:40|34.04|33.96|34.05|33.97|34.05|33.97|34.04|33.96|16
1646842070000|2022-03-09 16:07:50|34.04|33.96|34|33.92|34.05|33.97|34|33.92|12
1646842090000|2022-03-09 16:08:10|34.03|33.95|34.05|33.97|34.05|33.97|34.03|33.95|19
1646842100000|2022-03-09 16:08:20|34.03|33.95|34.05|33.97|34.05|33.97|34.03|33.95|1
1646842110000|2022-03-09 16:08:30|34.02|33.94|34|33.92|34.02|33.94|34|33.92|5
1646842120000|2022-03-09 16:08:40|33.98|33.9|33.98|33.9|33.98|33.9|33.96|33.88|18
1646842130000|2022-03-09 16:08:50|33.97|33.89|34|33.92|34|33.92|33.97|33.89|15
1646842140000|2022-03-09 16:09:00|34.01|33.93|34|33.92|34.01|33.93|34|33.92|5
1646842150000|2022-03-09 16:09:10|34.05|33.97|34.08|34|34.08|34|34.05|33.97|7
1646842160000|2022-03-09 16:09:20|34.1|34.02|34.1|34.02|34.1|34.02|34.08|34|0
1646842170000|2022-03-09 16:09:30|||||||||4
1646842180000|2022-03-09 16:09:40|34.08|34|34.1|34.02|34.1|34.02|34.08|34|4
1646842190000|2022-03-09 16:09:50|34.11|34.03|34.11|34.03|34.11|34.03|34.1|34.02|17
1646842200000|2022-03-09 16:10:00|34.1|34.02|34.1|34.02|34.1|34.02|34.08|34|6
1646842210000|2022-03-09 16:10:10|34.11|34.03|34.21|34.13|34.21|34.13|34.11|34.03|73
1646842220000|2022-03-09 16:10:20|34.16|34.08|34.16|34.08|34.16|34.08|34.14|34.06|4
1646842230000|2022-03-09 16:10:30|34.13|34.05|34.11|34.03|34.13|34.05|34.11|34.03|53
1646842240000|2022-03-09 16:10:40|34.13|34.05|34.13|34.05|34.16|34.08|34.11|34.03|11
1646842250000|2022-03-09 16:10:50|34.11|34.03|34.08|34|34.13|34.05|34.06|33.98|9
1646842260000|2022-03-09 16:11:00|34.11|34.03|34.16|34.08|34.16|34.08|34.08|34|5
1646842270000|2022-03-09 16:11:10|34.14|34.06|34.16|34.08|34.16|34.08|34.11|34.03|2
1646842280000|2022-03-09 16:11:20|||||||||1
1646842290000|2022-03-09 16:11:30|34.11|34.03|34.18|34.1|34.21|34.13|34.11|34.03|29
1646842300000|2022-03-09 16:11:40|34.16|34.08|34.15|34.07|34.16|34.08|34.15|34.07|0
1646842310000|2022-03-09 16:11:50|34.16|34.08|34.16|34.08|34.21|34.13|34.15|34.07|2
1646842320000|2022-03-09 16:12:00|34.18|34.1|34.16|34.08|34.21|34.13|34.16|34.08|6
1646842330000|2022-03-09 16:12:10|34.19|34.11|34.16|34.08|34.19|34.11|34.16|34.08|6
1646842340000|2022-03-09 16:12:20|34.15|34.07|34.16|34.08|34.16|34.08|34.15|34.07|1
1646842350000|2022-03-09 16:12:30|34.17|34.09|34.21|34.13|34.21|34.13|34.17|34.09|20
1646842360000|2022-03-09 16:12:40|34.23|34.15|34.26|34.18|34.26|34.18|34.23|34.15|5
1646842370000|2022-03-09 16:12:50|34.21|34.13|34.21|34.13|34.22|34.14|34.21|34.13|7
1646842380000|2022-03-09 16:13:00|34.22|34.14|34.21|34.13|34.26|34.18|34.21|34.13|16
1646842390000|2022-03-09 16:13:10|34.23|34.15|34.21|34.13|34.26|34.18|34.21|34.13|5
1646842400000|2022-03-09 16:13:20|||||||||1
1646842410000|2022-03-09 16:13:30|34.18|34.1|34.18|34.1|34.18|34.1|34.18|34.1|1
1646842420000|2022-03-09 16:13:40|34.16|34.08|34.21|34.13|34.21|34.13|34.16|34.08|11
1646842430000|2022-03-09 16:13:50|34.2|34.12|34.18|34.1|34.2|34.12|34.16|34.08|6
1646842440000|2022-03-09 16:14:00|34.21|34.13|34.21|34.13|34.21|34.13|34.2|34.12|0
1646842450000|2022-03-09 16:14:10|34.18|34.1|34.21|34.13|34.21|34.13|34.18|34.1|23
1646842460000|2022-03-09 16:14:20|34.2|34.12|34.15|34.07|34.2|34.12|34.15|34.07|0
1646842470000|2022-03-09 16:14:30|34.12|34.04|34.15|34.07|34.15|34.07|34.1|34.02|3
1646842480000|2022-03-09 16:14:40|34.16|34.08|34.2|34.12|34.21|34.13|34.15|34.07|4
1646842490000|2022-03-09 16:14:50|34.18|34.1|34.16|34.08|34.21|34.13|34.16|34.08|7
1646842500000|2022-03-09 16:15:00|34.18|34.1|34.18|34.1|34.18|34.1|34.18|34.1|0
1646842510000|2022-03-09 16:15:10|34.2|34.12|34.2|34.12|34.2|34.12|34.2|34.12|0
1646842520000|2022-03-09 16:15:20|34.17|34.09|34.15|34.07|34.19|34.11|34.15|34.07|23
1646842530000|2022-03-09 16:15:30|34.17|34.09|34.15|34.07|34.18|34.1|34.15|34.07|10
1646842550000|2022-03-09 16:15:50|34.14|34.06|34.15|34.07|34.15|34.07|34.14|34.06|5
1646842560000|2022-03-09 16:16:00|34.14|34.06|34.14|34.06|34.14|34.06|34.14|34.06|12
1646842570000|2022-03-09 16:16:10|||||||||3
1646842590000|2022-03-09 16:16:30|34.11|34.03|34.14|34.06|34.14|34.06|34.11|34.03|2
1646842600000|2022-03-09 16:16:40|34.13|34.05|34.08|34|34.13|34.05|34.08|34|33
1646842610000|2022-03-09 16:16:50|||||||||3
1646842620000|2022-03-09 16:17:00|34.11|34.03|34.1|34.02|34.13|34.05|34.1|34.02|2
1646842630000|2022-03-09 16:17:10|34.08|34|34.13|34.05|34.13|34.05|34.08|34|0
1646842640000|2022-03-09 16:17:20|34.08|34|34.03|33.95|34.08|34|34.03|33.95|17
1646842650000|2022-03-09 16:17:30|||||||||11
1646842660000|2022-03-09 16:17:40|34.05|33.97|34.08|34|34.08|34|34.05|33.97|6
1646842670000|2022-03-09 16:17:50|||||||||1
1646842680000|2022-03-09 16:18:00|34.1|34.02|34.13|34.05|34.13|34.05|34.08|34|44
1646842690000|2022-03-09 16:18:10|34.08|34|34.1|34.02|34.1|34.02|34.08|34|33
1646842700000|2022-03-09 16:18:20|34.08|34|34.08|34|34.1|34.02|34.08|34|0
1646842710000|2022-03-09 16:18:30|34.1|34.02|34.07|33.99|34.1|34.02|34.04|33.96|2
1646842720000|2022-03-09 16:18:40|34.11|34.03|34.07|33.99|34.12|34.04|34.07|33.99|6
1646842730000|2022-03-09 16:18:50|34.04|33.96|34.07|33.99|34.07|33.99|34.02|33.94|6
1646842740000|2022-03-09 16:19:00|34.08|34|34.07|33.99|34.08|34|34.07|33.99|17
1646842750000|2022-03-09 16:19:10|34.08|34|34.07|33.99|34.08|34|34.07|33.99|5
1646842760000|2022-03-09 16:19:20|34.06|33.98|34.07|33.99|34.07|33.99|34.06|33.98|21
1646842780000|2022-03-09 16:19:40|34.12|34.04|34.07|33.99|34.12|34.04|34.07|33.99|20
1646842790000|2022-03-09 16:19:50|34.05|33.97|34.02|33.94|34.07|33.99|34.02|33.94|25
1646842800000|2022-03-09 16:20:00|34.04|33.96|34.02|33.94|34.05|33.97|34.02|33.94|34
1646842810000|2022-03-09 16:20:10|34.01|33.93|34.04|33.96|34.04|33.96|34.01|33.93|72
1646842820000|2022-03-09 16:20:20|34.02|33.94|34.02|33.94|34.04|33.96|34.01|33.93|15
1646842830000|2022-03-09 16:20:30|34.04|33.96|34.04|33.96|34.04|33.96|34.04|33.96|7
1646842840000|2022-03-09 16:20:40|34.06|33.98|34.07|33.99|34.07|33.99|34.06|33.98|10
1646842850000|2022-03-09 16:20:50|34.06|33.98|34.07|33.99|34.07|33.99|34.06|33.98|0
1646842860000|2022-03-09 16:21:00|34.09|34.01|34.07|33.99|34.09|34.01|34.07|33.99|32
1646842870000|2022-03-09 16:21:10|34.08|34|34.08|34|34.08|34|34.08|34|0
1646842880000|2022-03-09 16:21:20|34.07|33.99|34.12|34.04|34.12|34.04|34.07|33.99|0
1646842890000|2022-03-09 16:21:30|34.1|34.02|34.12|34.04|34.12|34.04|34.1|34.02|17
1646842900000|2022-03-09 16:21:40|34.13|34.05|34.12|34.04|34.15|34.07|34.12|34.04|4
1646842910000|2022-03-09 16:21:50|34.13|34.05|34.13|34.05|34.18|34.1|34.12|34.04|3
1646842920000|2022-03-09 16:22:00|34.15|34.07|34.17|34.09|34.18|34.1|34.15|34.07|7
1646842930000|2022-03-09 16:22:10|34.13|34.05|34.15|34.07|34.18|34.1|34.13|34.05|10
1646842940000|2022-03-09 16:22:20|34.18|34.1|34.13|34.05|34.18|34.1|34.13|34.05|19
1646842950000|2022-03-09 16:22:30|34.14|34.06|34.17|34.09|34.28|34.11|34.13|34.03|52
1646842960000|2022-03-09 16:22:40|34.19|34.11|34.2|34.12|34.2|34.12|34.17|34.09|1
1646842970000|2022-03-09 16:22:50|34.19|34.11|34.14|34.06|34.19|34.11|34.14|34.06|14
1646842980000|2022-03-09 16:23:00|34.13|34.05|34.14|34.06|34.14|34.06|34.13|34.05|3
1646842990000|2022-03-09 16:23:10|34.13|34.05|34.13|34.05|34.13|34.05|34.13|34.05|6
1646843000000|2022-03-09 16:23:20|||||||||5
1646843010000|2022-03-09 16:23:30|34.1|34.02|34.12|34.04|34.12|34.04|34.08|34|18
1646843020000|2022-03-09 16:23:40|34.13|34.05|34.13|34.05|34.13|34.05|34.1|34.02|8
1646843030000|2022-03-09 16:23:50|34.12|34.04|34.08|34|34.12|34.04|34.08|34|8
1646843040000|2022-03-09 16:24:00|34.13|34.05|34.13|34.05|34.13|34.05|34.13|34.05|26
1646843050000|2022-03-09 16:24:10|34.1|34.02|34.13|34.05|34.13|34.05|34.1|34.02|9
1646843060000|2022-03-09 16:24:20|34.18|34.1|34.13|34.05|34.18|34.1|34.13|34.05|17
1646843070000|2022-03-09 16:24:30|||||||||2
1646843080000|2022-03-09 16:24:40|34.1|34.02|34.13|34.05|34.13|34.05|34.1|34.02|13
1646843090000|2022-03-09 16:24:50|34.16|34.08|34.16|34.08|34.16|34.08|34.16|34.08|10
1646843100000|2022-03-09 16:25:00|34.13|34.05|34.14|34.06|34.18|34.1|34.13|34.05|36
1646843110000|2022-03-09 16:25:10|||||||||2
1646843120000|2022-03-09 16:25:20|34.13|34.05|34.13|34.05|34.13|34.05|34.13|34.05|2
1646843130000|2022-03-09 16:25:30|34.14|34.06|34.11|34.03|34.14|34.06|34.11|34.03|24
1646843140000|2022-03-09 16:25:40|34.09|34.01|34.13|34.05|34.13|34.05|34.09|34.01|11
1646843160000|2022-03-09 16:26:00|34.12|34.04|34.12|34.04|34.12|34.04|34.12|34.04|36
1646843170000|2022-03-09 16:26:10|34.13|34.05|34.12|34.04|34.13|34.05|34.12|34.04|16
1646843180000|2022-03-09 16:26:20|34.13|34.05|34.12|34.04|34.18|34.1|34.12|34.04|49
1646843190000|2022-03-09 16:26:30|34.13|34.05|34.12|34.04|34.13|34.05|34.12|34.04|2
1646843200000|2022-03-09 16:26:40|34.15|34.07|34.12|34.04|34.15|34.07|34.1|34.02|25
1646843210000|2022-03-09 16:26:50|34.13|34.05|34.13|34.05|34.13|34.05|34.12|34.04|48
1646843220000|2022-03-09 16:27:00|34.12|34.04|34.13|34.05|34.13|34.05|34.12|34.04|135
1646843230000|2022-03-09 16:27:10|34.12|34.04|34.07|33.99|34.13|34.05|34.07|33.99|43
1646843240000|2022-03-09 16:27:20|34.08|34|34.08|34|34.08|34|34.07|33.99|47
1646843250000|2022-03-09 16:27:30|34.07|33.99|34.07|33.99|34.08|34|34.07|33.99|5
1646843270000|2022-03-09 16:27:50|34.05|33.97|34.07|33.99|34.07|33.99|34.05|33.97|17
1646843280000|2022-03-09 16:28:00|34.02|33.94|34.12|34.04|34.12|34.04|34.02|33.94|89
1646843290000|2022-03-09 16:28:10|34.13|34.05|34.15|34.07|34.15|34.07|34.12|34.04|28
1646843300000|2022-03-09 16:28:20|34.17|34.09|34.17|34.09|34.18|34.1|34.17|34.09|34
1646843310000|2022-03-09 16:28:30|34.16|34.08|34.12|34.04|34.16|34.08|34.12|34.04|31
1646843320000|2022-03-09 16:28:40|34.17|34.09|34.17|34.09|34.17|34.09|34.15|34.07|52
1646843330000|2022-03-09 16:28:50|34.16|34.08|34.17|34.09|34.17|34.09|34.16|34.08|11
1646843340000|2022-03-09 16:29:00|34.16|34.08|34.17|34.09|34.17|34.09|34.16|34.08|45
1646843350000|2022-03-09 16:29:10|||||||||24
1646843360000|2022-03-09 16:29:20|34.18|34.1|34.19|34.11|34.19|34.11|34.18|34.1|23
1646843370000|2022-03-09 16:29:30|34.2|34.12|34.21|34.13|34.21|34.13|34.16|34.08|60
1646843380000|2022-03-09 16:29:40|34.23|34.15|34.26|34.18|34.26|34.18|34.23|34.15|44
1646843390000|2022-03-09 16:29:50|34.28|34.2|34.26|34.18|34.31|34.23|34.24|34.16|60
1646843400000|2022-03-09 16:30:00|34.3|34.22|34.26|34.18|34.3|34.22|34.24|34.16|104
1646843410000|2022-03-09 16:30:10|34.22|34.14|34.21|34.13|34.22|34.14|34.19|34.11|2
1646843420000|2022-03-09 16:30:20|34.19|34.11|34.19|34.11|34.19|34.11|34.16|34.08|1
1646843430000|2022-03-09 16:30:30|34.18|34.1|34.21|34.13|34.21|34.13|34.16|34.08|5
1646843440000|2022-03-09 16:30:40|34.19|34.11|34.18|34.1|34.19|34.11|34.16|34.08|3
1646843450000|2022-03-09 16:30:50|34.19|34.11|34.19|34.11|34.19|34.11|34.16|34.08|0
1646843460000|2022-03-09 16:31:00|34.16|34.08|34.15|34.07|34.18|34.1|34.15|34.07|3
1646843470000|2022-03-09 16:31:10|34.11|34.03|34.09|34.01|34.11|34.03|34.06|33.98|4
1646843480000|2022-03-09 16:31:20|34.06|33.98|34.08|34|34.08|34|34.05|33.97|1
1646843490000|2022-03-09 16:31:30|34.1|34.02|34.08|34|34.11|34.03|34.08|34|4
1646843500000|2022-03-09 16:31:40|34.06|33.98|34.06|33.98|34.08|34|34.05|33.97|0
1646843510000|2022-03-09 16:31:50|34.05|33.97|34.02|33.94|34.06|33.98|34.02|33.94|3
1646843520000|2022-03-09 16:32:00|34|33.92|34.03|33.95|34.03|33.95|34|33.92|0
1646843530000|2022-03-09 16:32:10|34.05|33.97|34.06|33.98|34.08|34|34.05|33.97|1
1646843540000|2022-03-09 16:32:20|34.08|34|34.15|34.07|34.16|34.08|34.08|34|1
1646843550000|2022-03-09 16:32:30|34.13|34.05|34.06|33.98|34.15|34.07|34.06|33.98|7
1646843560000|2022-03-09 16:32:40|34.08|34|34.06|33.98|34.08|34|34.06|33.98|0
1646843570000|2022-03-09 16:32:50|34.05|33.97|34.01|33.93|34.06|33.98|34.01|33.93|0
1646843580000|2022-03-09 16:33:00|34.03|33.95|33.97|33.89|34.03|33.95|33.94|33.86|1
1646843590000|2022-03-09 16:33:10|33.94|33.86|33.95|33.87|34|33.92|33.94|33.86|19
1646843600000|2022-03-09 16:33:20|33.94|33.86|33.99|33.91|34.02|33.94|33.94|33.86|11
1646843610000|2022-03-09 16:33:30|33.97|33.89|34|33.92|34.02|33.94|33.97|33.89|0
1646843620000|2022-03-09 16:33:40|33.99|33.91|33.99|33.91|33.99|33.91|33.94|33.86|3
1646843630000|2022-03-09 16:33:50|33.97|33.89|33.92|33.84|33.97|33.89|33.91|33.83|3
1646843640000|2022-03-09 16:34:00|33.91|33.83|33.97|33.89|33.99|33.91|33.91|33.83|12
1646843650000|2022-03-09 16:34:10|33.99|33.91|33.96|33.88|33.99|33.91|33.93|33.85|0
1646843660000|2022-03-09 16:34:20|33.99|33.91|33.99|33.91|34.02|33.94|33.97|33.89|2
1646843670000|2022-03-09 16:34:30|33.98|33.9|33.94|33.86|33.99|33.91|33.94|33.86|5
1646843680000|2022-03-09 16:34:40|33.93|33.85|33.96|33.88|33.99|33.91|33.89|33.81|6
1646843690000|2022-03-09 16:34:50|33.95|33.87|33.92|33.84|33.96|33.88|33.9|33.82|13
1646843700000|2022-03-09 16:35:00|33.95|33.87|33.92|33.84|33.95|33.87|33.87|33.79|13
1646843710000|2022-03-09 16:35:10|33.9|33.82|33.92|33.84|33.95|33.87|33.88|33.8|10
1646843720000|2022-03-09 16:35:20|33.9|33.82|33.87|33.79|33.92|33.84|33.84|33.76|15
1646843730000|2022-03-09 16:35:30|33.86|33.78|33.81|33.73|33.87|33.79|33.77|33.69|22
1646843740000|2022-03-09 16:35:40|33.82|33.74|33.81|33.73|33.84|33.76|33.81|33.73|10
1646843750000|2022-03-09 16:35:50|33.83|33.75|33.82|33.74|33.87|33.79|33.81|33.73|16
1646843760000|2022-03-09 16:36:00|33.81|33.73|33.79|33.71|33.82|33.74|33.77|33.69|11
1646843770000|2022-03-09 16:36:10|33.77|33.69|33.82|33.74|33.82|33.74|33.77|33.69|5
1646843780000|2022-03-09 16:36:20|33.81|33.73|33.82|33.74|33.82|33.74|33.77|33.69|30
1646843790000|2022-03-09 16:36:30|33.79|33.71|33.82|33.74|33.84|33.76|33.79|33.71|4
1646843800000|2022-03-09 16:36:40|33.84|33.76|33.84|33.76|33.84|33.76|33.82|33.74|4
1646843810000|2022-03-09 16:36:50|33.87|33.79|33.84|33.76|33.87|33.79|33.82|33.74|1
1646843820000|2022-03-09 16:37:00|33.85|33.77|33.84|33.76|33.87|33.79|33.82|33.74|10
1646843830000|2022-03-09 16:37:10|33.85|33.77|33.84|33.76|33.87|33.79|33.84|33.76|0
1646843840000|2022-03-09 16:37:20|33.87|33.79|33.84|33.76|33.87|33.79|33.82|33.74|2
1646843850000|2022-03-09 16:37:30|33.87|33.79|33.89|33.81|33.92|33.84|33.84|33.76|11
1646843860000|2022-03-09 16:37:40|33.87|33.79|33.89|33.81|33.89|33.81|33.87|33.79|2
1646843870000|2022-03-09 16:37:50|33.9|33.82|33.88|33.8|33.9|33.82|33.87|33.79|5
1646843880000|2022-03-09 16:38:00|33.89|33.81|33.86|33.78|33.89|33.81|33.84|33.76|10
1646843890000|2022-03-09 16:38:10|33.84|33.76|33.87|33.79|33.89|33.81|33.83|33.75|19
1646843900000|2022-03-09 16:38:20|33.86|33.78|33.84|33.76|33.86|33.78|33.83|33.75|6
1646843910000|2022-03-09 16:38:30|33.83|33.75|33.82|33.74|33.84|33.76|33.82|33.74|2
1646843920000|2022-03-09 16:38:40|33.83|33.75|33.83|33.75|33.83|33.75|33.82|33.74|9
1646843930000|2022-03-09 16:38:50|33.82|33.74|33.88|33.8|33.88|33.8|33.82|33.74|4
1646843940000|2022-03-09 16:39:00|33.86|33.78|33.88|33.8|33.91|33.83|33.86|33.78|2
1646843950000|2022-03-09 16:39:10|33.9|33.82|33.86|33.78|33.9|33.82|33.85|33.77|3
1646843960000|2022-03-09 16:39:20|33.89|33.81|33.89|33.81|33.89|33.81|33.86|33.78|3
1646843970000|2022-03-09 16:39:30|33.88|33.8|33.86|33.78|33.88|33.8|33.84|33.76|0
1646843980000|2022-03-09 16:39:40|||||||||1
1646843990000|2022-03-09 16:39:50|33.84|33.76|33.84|33.76|33.84|33.76|33.83|33.75|1
1646844000000|2022-03-09 16:40:00|33.83|33.75|33.83|33.75|33.84|33.76|33.79|33.71|4
1646844010000|2022-03-09 16:40:10|33.84|33.76|33.89|33.81|33.89|33.81|33.84|33.76|4
1646844020000|2022-03-09 16:40:20|33.86|33.78|33.86|33.78|33.87|33.79|33.84|33.76|8
1646844030000|2022-03-09 16:40:30|33.84|33.76|33.83|33.75|33.84|33.76|33.83|33.75|1
1646844040000|2022-03-09 16:40:40|33.84|33.76|33.83|33.75|33.84|33.76|33.81|33.73|2
1646844050000|2022-03-09 16:40:50|33.81|33.73|33.83|33.75|33.83|33.75|33.79|33.71|10
1646844060000|2022-03-09 16:41:00|33.8|33.72|33.8|33.72|33.8|33.72|33.77|33.69|2
1646844080000|2022-03-09 16:41:20|33.82|33.74|33.82|33.74|33.82|33.74|33.82|33.74|0
1646844090000|2022-03-09 16:41:30|33.8|33.72|33.82|33.74|33.82|33.74|33.77|33.69|5
1646844100000|2022-03-09 16:41:40|33.77|33.69|33.82|33.74|33.84|33.76|33.77|33.69|6
1646844110000|2022-03-09 16:41:50|33.8|33.72|33.82|33.74|33.82|33.74|33.8|33.72|13
1646844120000|2022-03-09 16:42:00|33.8|33.72|33.8|33.72|33.8|33.72|33.8|33.72|1
1646844130000|2022-03-09 16:42:10|33.82|33.74|33.83|33.75|33.83|33.75|33.82|33.74|2
1646844140000|2022-03-09 16:42:20|33.85|33.77|33.85|33.77|33.85|33.77|33.83|33.75|1
1646844150000|2022-03-09 16:42:30|||||||||1
1646844160000|2022-03-09 16:42:40|33.87|33.79|33.85|33.77|33.87|33.79|33.85|33.77|0
1646844170000|2022-03-09 16:42:50|33.87|33.79|33.87|33.79|33.88|33.8|33.85|33.77|2
1646844180000|2022-03-09 16:43:00|33.85|33.77|33.88|33.8|33.91|33.83|33.85|33.77|3
1646844190000|2022-03-09 16:43:10|33.89|33.81|33.89|33.81|33.89|33.81|33.89|33.81|0
1646844200000|2022-03-09 16:43:20|33.91|33.83|33.86|33.78|33.91|33.83|33.86|33.78|1
1646844210000|2022-03-09 16:43:30|33.84|33.76|33.88|33.8|33.88|33.8|33.84|33.76|3
1646844220000|2022-03-09 16:43:40|33.86|33.78|33.88|33.8|33.88|33.8|33.86|33.78|0
1646844230000|2022-03-09 16:43:50|33.89|33.81|33.86|33.78|33.89|33.81|33.86|33.78|0
1646844240000|2022-03-09 16:44:00|33.88|33.8|33.91|33.83|33.91|33.83|33.88|33.8|1
1646844250000|2022-03-09 16:44:10|33.89|33.81|33.89|33.81|33.89|33.81|33.88|33.8|0
1646844260000|2022-03-09 16:44:20|||||||||2
1646844270000|2022-03-09 16:44:30|33.88|33.8|33.89|33.81|33.89|33.81|33.88|33.8|0
1646844290000|2022-03-09 16:44:50|33.91|33.83|33.89|33.81|33.91|33.83|33.89|33.81|0
1646844320000|2022-03-09 16:45:20|||||||||1
1646844330000|2022-03-09 16:45:30|33.91|33.83|33.91|33.83|33.94|33.86|33.91|33.83|4
1646844340000|2022-03-09 16:45:40|33.89|33.81|33.89|33.81|33.89|33.81|33.89|33.81|0
1646844350000|2022-03-09 16:45:50|33.91|33.83|33.89|33.81|33.91|33.83|33.89|33.81|2
1646844360000|2022-03-09 16:46:00|33.88|33.8|33.89|33.81|33.89|33.81|33.88|33.8|2
1646844380000|2022-03-09 16:46:20|33.88|33.8|33.88|33.8|33.88|33.8|33.88|33.8|2
1646844390000|2022-03-09 16:46:30|33.92|33.84|33.93|33.85|33.95|33.87|33.92|33.84|35
1646844400000|2022-03-09 16:46:40|33.95|33.87|33.97|33.89|33.97|33.89|33.95|33.87|27
1646844410000|2022-03-09 16:46:50|33.94|33.86|33.92|33.84|33.94|33.86|33.92|33.84|1
1646844420000|2022-03-09 16:47:00|33.94|33.86|33.97|33.89|33.97|33.89|33.94|33.86|1
1646844430000|2022-03-09 16:47:10|||||||||15
1646844440000|2022-03-09 16:47:20|33.96|33.88|33.96|33.88|33.96|33.88|33.94|33.86|1
1646844450000|2022-03-09 16:47:30|33.94|33.86|33.96|33.88|33.96|33.88|33.94|33.86|3
1646844460000|2022-03-09 16:47:40|33.91|33.83|33.91|33.83|33.91|33.83|33.91|33.83|2
1646844470000|2022-03-09 16:47:50|33.88|33.8|33.91|33.83|33.91|33.83|33.88|33.8|6
1646844480000|2022-03-09 16:48:00|33.9|33.82|33.91|33.83|33.91|33.83|33.88|33.8|17
1646844500000|2022-03-09 16:48:20|33.94|33.86|33.94|33.86|33.94|33.86|33.94|33.86|20
1646844510000|2022-03-09 16:48:30|33.96|33.88|33.97|33.89|33.97|33.89|33.96|33.88|8
1646844530000|2022-03-09 16:48:50|33.96|33.88|33.95|33.87|33.97|33.89|33.94|33.86|2
1646844540000|2022-03-09 16:49:00|33.94|33.86|33.95|33.87|33.95|33.87|33.94|33.86|0
1646844550000|2022-03-09 16:49:10|33.94|33.86|33.93|33.85|33.97|33.89|33.92|33.84|4
1646844560000|2022-03-09 16:49:20|33.92|33.84|33.92|33.84|33.93|33.85|33.9|33.82|0
1646844570000|2022-03-09 16:49:30|33.9|33.82|33.93|33.85|33.93|33.85|33.9|33.82|3
1646844580000|2022-03-09 16:49:40|33.91|33.83|33.93|33.85|33.93|33.85|33.91|33.83|1
1646844590000|2022-03-09 16:49:50|33.91|33.83|33.93|33.85|33.93|33.85|33.9|33.82|0
1646844600000|2022-03-09 16:50:00|33.96|33.88|33.98|33.9|33.98|33.9|33.96|33.88|0
1646844610000|2022-03-09 16:50:10|34.01|33.93|34.03|33.95|34.03|33.95|34.01|33.93|0
1646844630000|2022-03-09 16:50:30|34.04|33.96|34.06|33.98|34.06|33.98|34.04|33.96|7
1646844640000|2022-03-09 16:50:40|34.04|33.96|34.04|33.96|34.04|33.96|34.04|33.96|1
1646844650000|2022-03-09 16:50:50|34.06|33.98|34.06|33.98|34.06|33.98|34.04|33.96|0
1646844660000|2022-03-09 16:51:00|34.04|33.96|34.1|34.02|34.1|34.02|34.04|33.96|3
1646844670000|2022-03-09 16:51:10|34.09|34.01|34.07|33.99|34.09|34.01|34.07|33.99|4
1646844680000|2022-03-09 16:51:20|34.08|34|34.07|33.99|34.08|34|34.05|33.97|2
1646844690000|2022-03-09 16:51:30|34.05|33.97|34.07|33.99|34.08|34|34.05|33.97|0
1646844700000|2022-03-09 16:51:40|34.08|34|34.05|33.97|34.08|34|34.05|33.97|5
1646844710000|2022-03-09 16:51:50|||||||||10
1646844720000|2022-03-09 16:52:00|34.02|33.94|34.05|33.97|34.05|33.97|34|33.92|3
1646844760000|2022-03-09 16:52:40|34.08|34|34.05|33.97|34.08|34|34.05|33.97|3
1646844770000|2022-03-09 16:52:50|34.07|33.99|34.07|33.99|34.07|33.99|34.07|33.99|0
1646844780000|2022-03-09 16:53:00|34.05|33.97|34.05|33.97|34.07|33.99|34.03|33.95|0
1646844790000|2022-03-09 16:53:10|||||||||1
1646844800000|2022-03-09 16:53:20|34.02|33.94|34.05|33.97|34.05|33.97|34.02|33.94|1
1646844810000|2022-03-09 16:53:30|34.02|33.94|34.02|33.94|34.02|33.94|34|33.92|3
1646844820000|2022-03-09 16:53:40|34|33.92|34.02|33.94|34.04|33.96|34|33.92|1
1646844830000|2022-03-09 16:53:50|34.04|33.96|34.02|33.94|34.04|33.96|34.02|33.94|0
1646844850000|2022-03-09 16:54:10|34.04|33.96|34.05|33.97|34.05|33.97|34.04|33.96|0
1646844860000|2022-03-09 16:54:20|34.04|33.96|34.04|33.96|34.04|33.96|34.04|33.96|0
1646844870000|2022-03-09 16:54:30|34.02|33.94|34.04|33.96|34.04|33.96|34.02|33.94|0
1646844880000|2022-03-09 16:54:40|34.02|33.94|34.04|33.96|34.05|33.97|34.02|33.94|1
1646844890000|2022-03-09 16:54:50|34.02|33.94|34.04|33.96|34.04|33.96|34.02|33.94|1
1646844900000|2022-03-09 16:55:00|34.03|33.95|34.05|33.97|34.05|33.97|34.03|33.95|3
1646844910000|2022-03-09 16:55:10|34.03|33.95|34.05|33.97|34.05|33.97|34.03|33.95|0
1646844920000|2022-03-09 16:55:20|34.03|33.95|34.05|33.97|34.05|33.97|34.02|33.94|3
1646844930000|2022-03-09 16:55:30|||||||||1
1646844960000|2022-03-09 16:56:00|34.03|33.95|34.05|33.97|34.05|33.97|34.03|33.95|1
1646844970000|2022-03-09 16:56:10|34.08|34|34.05|33.97|34.1|34.02|34.05|33.97|2
1646844980000|2022-03-09 16:56:20|34.08|34|34.08|34|34.08|34|34.05|33.97|2
1646844990000|2022-03-09 16:56:30|34.07|33.99|34.05|33.97|34.07|33.99|34.05|33.97|0
1646845000000|2022-03-09 16:56:40|34.03|33.95|34.02|33.94|34.03|33.95|34.02|33.94|0
1646845010000|2022-03-09 16:56:50|34|33.92|34|33.92|34|33.92|33.97|33.89|1
1646845030000|2022-03-09 16:57:10|33.97|33.89|33.97|33.89|34|33.92|33.97|33.89|0
1646845040000|2022-03-09 16:57:20|33.95|33.87|33.98|33.9|33.98|33.9|33.95|33.87|5
1646845050000|2022-03-09 16:57:30|34|33.92|34|33.92|34|33.92|34|33.92|2
1646845060000|2022-03-09 16:57:40|34.03|33.95|34|33.92|34.03|33.95|34|33.92|1
1646845070000|2022-03-09 16:57:50|34.01|33.93|34.02|33.94|34.03|33.95|34.01|33.93|1
1646845080000|2022-03-09 16:58:00|34.03|33.95|34.02|33.94|34.03|33.95|34.02|33.94|0
1646845100000|2022-03-09 16:58:20|34|33.92|34.02|33.94|34.02|33.94|34|33.92|0
1646845120000|2022-03-09 16:58:40|34.03|33.95|34.03|33.95|34.03|33.95|34.03|33.95|1
1646845130000|2022-03-09 16:58:50|34.02|33.94|34|33.92|34.02|33.94|34|33.92|0
1646845140000|2022-03-09 16:59:00|33.98|33.9|34|33.92|34|33.92|33.98|33.9|1
1646845150000|2022-03-09 16:59:10|33.98|33.9|33.98|33.9|33.98|33.9|33.98|33.9|1
1646845160000|2022-03-09 16:59:20|33.95|33.87|33.97|33.89|33.98|33.9|33.95|33.87|32
1646845170000|2022-03-09 16:59:30|33.95|33.87|33.98|33.9|33.98|33.9|33.95|33.87|4
1646845180000|2022-03-09 16:59:40|34|33.92|33.98|33.9|34|33.92|33.98|33.9|0
1646845190000|2022-03-09 16:59:50|33.97|33.89|33.98|33.9|33.98|33.9|33.97|33.89|1
1646845200000|2022-03-09 17:00:00|33.97|33.89|33.97|33.89|33.98|33.9|33.95|33.87|2
1646845210000|2022-03-09 17:00:10|34|33.92|33.98|33.9|34|33.92|33.97|33.89|22
1646845220000|2022-03-09 17:00:20|33.97|33.89|33.97|33.89|33.98|33.9|33.97|33.89|0
1646845230000|2022-03-09 17:00:30|33.95|33.87|33.95|33.87|33.95|33.87|33.95|33.87|0
1646845240000|2022-03-09 17:00:40|33.93|33.85|33.95|33.87|33.95|33.87|33.93|33.85|27
1646845260000|2022-03-09 17:01:00|33.93|33.85|33.95|33.87|33.95|33.87|33.93|33.85|19
1646845280000|2022-03-09 17:01:20|||||||||1
1646845350000|2022-03-09 17:02:30|33.96|33.88|33.97|33.89|33.98|33.9|33.95|33.87|14
1646845360000|2022-03-09 17:02:40|33.95|33.87|33.95|33.87|33.95|33.87|33.95|33.87|0
1646845380000|2022-03-09 17:03:00|33.96|33.88|34|33.92|34|33.92|33.95|33.87|2
1646845400000|2022-03-09 17:03:20|34.01|33.93|34.03|33.95|34.05|33.97|34|33.92|4
1646845410000|2022-03-09 17:03:30|34.02|33.94|34.02|33.94|34.05|33.97|34|33.92|1
1646845420000|2022-03-09 17:03:40|34.05|33.97|34.05|33.97|34.05|33.97|34.02|33.94|2
1646845430000|2022-03-09 17:03:50|34.02|33.94|34.05|33.97|34.05|33.97|34.02|33.94|1
1646845440000|2022-03-09 17:04:00|34.02|33.94|34.05|33.97|34.05|33.97|34.02|33.94|0
1646845480000|2022-03-09 17:04:40|34.08|34|34.1|34.02|34.1|34.02|34.08|34|7
1646845490000|2022-03-09 17:04:50|34.08|34|34.08|34|34.1|34.02|34.07|33.99|0
1646845500000|2022-03-09 17:05:00|34.07|33.99|34.08|34|34.08|34|34.07|33.99|0
1646845510000|2022-03-09 17:05:10|34.07|33.99|34.1|34.02|34.1|34.02|34.07|33.99|0
1646845520000|2022-03-09 17:05:20|34.12|34.04|34.11|34.03|34.12|34.04|34.1|34.02|4
1646845530000|2022-03-09 17:05:30|34.1|34.02|34.1|34.02|34.11|34.03|34.1|34.02|0
1646845540000|2022-03-09 17:05:40|34.11|34.03|34.1|34.02|34.11|34.03|34.1|34.02|0
1646845570000|2022-03-09 17:06:10|34.09|34.01|34.1|34.02|34.1|34.02|34.09|34.01|0
1646845580000|2022-03-09 17:06:20|34.09|34.01|34.07|33.99|34.09|34.01|34.07|33.99|4
1646845610000|2022-03-09 17:06:50|34.1|34.02|34.07|33.99|34.1|34.02|34.07|33.99|0
1646845620000|2022-03-09 17:07:00|34.09|34.01|34.1|34.02|34.1|34.02|34.09|34.01|0
1646845630000|2022-03-09 17:07:10|34.09|34.01|34.1|34.02|34.15|34.07|34.09|34.01|1
1646845640000|2022-03-09 17:07:20|34.11|34.03|34.15|34.07|34.15|34.07|34.11|34.03|22
1646845650000|2022-03-09 17:07:30|34.16|34.08|34.18|34.1|34.2|34.12|34.16|34.08|6
1646845660000|2022-03-09 17:07:40|34.2|34.12|34.2|34.12|34.2|34.12|34.2|34.12|0
1646845680000|2022-03-09 17:08:00|34.21|34.13|34.25|34.17|34.26|34.18|34.21|34.13|6
1646845690000|2022-03-09 17:08:10|34.23|34.15|34.23|34.15|34.23|34.15|34.23|34.15|2
1646845710000|2022-03-09 17:08:30|34.22|34.14|34.2|34.12|34.22|34.14|34.2|34.12|0
1646845730000|2022-03-09 17:08:50|34.18|34.1|34.18|34.1|34.2|34.12|34.17|34.09|0
1646845740000|2022-03-09 17:09:00|34.17|34.09|34.15|34.07|34.18|34.1|34.15|34.07|0
1646845750000|2022-03-09 17:09:10|34.18|34.1|34.18|34.1|34.18|34.1|34.15|34.07|0
1646845770000|2022-03-09 17:09:30|34.2|34.12|34.18|34.1|34.2|34.12|34.18|34.1|0
1646845780000|2022-03-09 17:09:40|34.17|34.09|34.17|34.09|34.18|34.1|34.17|34.09|0
1646845790000|2022-03-09 17:09:50|34.18|34.1|34.18|34.1|34.18|34.1|34.17|34.09|0
1646845800000|2022-03-09 17:10:00|34.17|34.09|34.17|34.09|34.18|34.1|34.15|34.07|0
1646845810000|2022-03-09 17:10:10|34.18|34.1|34.18|34.1|34.2|34.12|34.17|34.09|0
1646845820000|2022-03-09 17:10:20|34.2|34.12|34.18|34.1|34.2|34.12|34.18|34.1|0
1646845830000|2022-03-09 17:10:30|34.2|34.12|34.18|34.1|34.22|34.14|34.18|34.1|0
1646845840000|2022-03-09 17:10:40|34.17|34.09|34.17|34.09|34.2|34.12|34.17|34.09|0
1646845850000|2022-03-09 17:10:50|34.18|34.1|34.18|34.1|34.22|34.14|34.18|34.1|0
1646845860000|2022-03-09 17:11:00|34.17|34.09|34.17|34.09|34.2|34.12|34.17|34.09|0
1646845870000|2022-03-09 17:11:10|34.18|34.1|34.19|34.11|34.2|34.12|34.17|34.09|0
1646845880000|2022-03-09 17:11:20|34.15|34.07|34.15|34.07|34.15|34.07|34.12|34.04|31
1646845890000|2022-03-09 17:11:30|34.16|34.08|34.15|34.07|34.16|34.08|34.13|34.05|9
1646845900000|2022-03-09 17:11:40|34.13|34.05|34.13|34.05|34.13|34.05|34.13|34.05|0
1646845910000|2022-03-09 17:11:50|34.15|34.07|34.15|34.07|34.16|34.08|34.13|34.05|0
1646845920000|2022-03-09 17:12:00|34.13|34.05|34.15|34.07|34.15|34.07|34.13|34.05|0
1646845930000|2022-03-09 17:12:10|34.16|34.08|34.11|34.03|34.16|34.08|34.11|34.03|0
1646845940000|2022-03-09 17:12:20|||||||||3
1646846000000|2022-03-09 17:13:20|34.14|34.06|34.13|34.05|34.14|34.06|34.1|34.02|8
1646846010000|2022-03-09 17:13:30|34.11|34.03|34.07|33.99|34.11|34.03|34.07|33.99|15
1646846020000|2022-03-09 17:13:40|34.09|34.01|34.11|34.03|34.12|34.04|34.09|34.01|2
1646846030000|2022-03-09 17:13:50|34.09|34.01|34.09|34.01|34.09|34.01|34.09|34.01|0
1646846040000|2022-03-09 17:14:00|34.1|34.02|34.09|34.01|34.1|34.02|34.09|34.01|1
1646846050000|2022-03-09 17:14:10|34.07|33.99|34.09|34.01|34.1|34.02|34.07|33.99|0
1646846060000|2022-03-09 17:14:20|34.07|33.99|34.07|33.99|34.09|34.01|34.07|33.99|0
1646846070000|2022-03-09 17:14:30|34.09|34.01|34.09|34.01|34.09|34.01|34.07|33.99|0
1646846090000|2022-03-09 17:14:50|||||||||1
1646846100000|2022-03-09 17:15:00|34.1|34.02|34.1|34.02|34.1|34.02|34.1|34.02|1
1646846110000|2022-03-09 17:15:10|34.08|34|34.1|34.02|34.12|34.04|34.08|34|0
1646846130000|2022-03-09 17:15:30|34.08|34|34.08|34|34.08|34|34.08|34|0
1646846140000|2022-03-09 17:15:40|34.09|34.01|34.09|34.01|34.09|34.01|34.07|33.99|0
1646846150000|2022-03-09 17:15:50|34.07|33.99|34.05|33.97|34.09|34.01|34.05|33.97|2
1646846160000|2022-03-09 17:16:00|34.07|33.99|34.07|33.99|34.07|33.99|34.05|33.97|0
1646846170000|2022-03-09 17:16:10|34.05|33.97|34.1|34.02|34.1|34.02|34.05|33.97|0
1646846180000|2022-03-09 17:16:20|34.08|34|34.1|34.02|34.1|34.02|34.08|34|0
1646846190000|2022-03-09 17:16:30|34.08|34|34.08|34|34.08|34|34.08|34|0
1646846200000|2022-03-09 17:16:40|34.1|34.02|34.1|34.02|34.1|34.02|34.1|34.02|0
1646846210000|2022-03-09 17:16:50|34.13|34.05|34.1|34.02|34.13|34.05|34.08|34|3
1646846220000|2022-03-09 17:17:00|34.08|34|34.08|34|34.08|34|34.08|34|0
1646846230000|2022-03-09 17:17:10|34.1|34.02|34.1|34.02|34.1|34.02|34.1|34.02|0
1646846240000|2022-03-09 17:17:20|34.08|34|34.1|34.02|34.1|34.02|34.08|34|0
1646846250000|2022-03-09 17:17:30|34.08|34|34.08|34|34.08|34|34.05|33.97|26
1646846260000|2022-03-09 17:17:40|34.05|33.97|34.07|33.99|34.07|33.99|34.05|33.97|26
1646846280000|2022-03-09 17:18:00|34.09|34.01|34.07|33.99|34.09|34.01|34.07|33.99|0
1646846300000|2022-03-09 17:18:20|34.05|33.97|34.07|33.99|34.07|33.99|34.05|33.97|1
1646846310000|2022-03-09 17:18:30|34.09|34.01|34.12|34.04|34.12|34.04|34.09|34.01|24
1646846320000|2022-03-09 17:18:40|34.11|34.03|34.09|34.01|34.12|34.04|34.09|34.01|0
1646846350000|2022-03-09 17:19:10|34.11|34.03|34.09|34.01|34.11|34.03|34.09|34.01|0
1646846370000|2022-03-09 17:19:30|34.05|33.97|34.05|33.97|34.07|33.99|34.04|33.96|11
1646846380000|2022-03-09 17:19:40|34.07|33.99|34.05|33.97|34.07|33.99|34.05|33.97|0
1646846390000|2022-03-09 17:19:50|34.08|34|34.05|33.97|34.08|34|34.05|33.97|0
1646846400000|2022-03-09 17:20:00|34.08|34|34.1|34.02|34.1|34.02|34.05|33.97|1
1646846410000|2022-03-09 17:20:10|34.08|34|34.07|33.99|34.1|34.02|34.07|33.99|0
1646846420000|2022-03-09 17:20:20|34.1|34.02|34.13|34.05|34.13|34.05|34.1|34.02|0
1646846430000|2022-03-09 17:20:30|34.12|34.04|34.1|34.02|34.12|34.04|34.1|34.02|1
1646846450000|2022-03-09 17:20:50|34.12|34.04|34.12|34.04|34.13|34.05|34.12|34.04|2
1646846460000|2022-03-09 17:21:00|34.1|34.02|34.15|34.07|34.15|34.07|34.1|34.02|0
1646846470000|2022-03-09 17:21:10|34.17|34.09|34.15|34.07|34.17|34.09|34.15|34.07|0
1646846480000|2022-03-09 17:21:20|34.18|34.1|34.23|34.15|34.23|34.15|34.18|34.1|5
1646846490000|2022-03-09 17:21:30|34.2|34.12|34.23|34.15|34.23|34.15|34.2|34.12|11
1646846500000|2022-03-09 17:21:40|34.18|34.1|34.23|34.15|34.23|34.15|34.18|34.1|16
1646846510000|2022-03-09 17:21:50|||||||||4
1646846520000|2022-03-09 17:22:00|34.18|34.1|34.15|34.07|34.23|34.15|34.14|34.06|13
1646846530000|2022-03-09 17:22:10|34.14|34.06|34.13|34.05|34.15|34.07|34.07|33.99|3
1646846540000|2022-03-09 17:22:20|34.12|34.04|34.18|34.1|34.18|34.1|34.12|34.04|1
1646846550000|2022-03-09 17:22:30|34.2|34.12|34.18|34.1|34.23|34.15|34.15|34.07|3
1646846560000|2022-03-09 17:22:40|34.15|34.07|34.15|34.07|34.18|34.1|34.15|34.07|1
1646846570000|2022-03-09 17:22:50|34.18|34.1|34.18|34.1|34.18|34.1|34.18|34.1|0
1646846580000|2022-03-09 17:23:00|34.15|34.07|34.15|34.07|34.15|34.07|34.15|34.07|1
1646846590000|2022-03-09 17:23:10|34.18|34.1|34.15|34.07|34.18|34.1|34.13|34.05|0
1646846600000|2022-03-09 17:23:20|34.13|34.05|34.15|34.07|34.18|34.1|34.13|34.05|0
1646846610000|2022-03-09 17:23:30|34.18|34.1|34.18|34.1|34.18|34.1|34.18|34.1|0
1646846620000|2022-03-09 17:23:40|34.15|34.07|34.18|34.1|34.18|34.1|34.15|34.07|0
1646846630000|2022-03-09 17:23:50|34.17|34.09|34.18|34.1|34.18|34.1|34.15|34.07|1
1646846640000|2022-03-09 17:24:00|34.2|34.12|34.22|34.14|34.23|34.15|34.2|34.12|3
1646846650000|2022-03-09 17:24:10|34.18|34.1|34.23|34.15|34.23|34.15|34.18|34.1|2
1646846660000|2022-03-09 17:24:20|||||||||1
1646846670000|2022-03-09 17:24:30|34.2|34.12|34.23|34.15|34.23|34.15|34.2|34.12|2
1646846680000|2022-03-09 17:24:40|34.2|34.12|34.23|34.15|34.23|34.15|34.2|34.12|0
1646846690000|2022-03-09 17:24:50|34.22|34.14|34.22|34.14|34.23|34.15|34.22|34.14|0
1646846720000|2022-03-09 17:25:20|||||||||1
1646846730000|2022-03-09 17:25:30|34.23|34.15|34.27|34.19|34.27|34.19|34.23|34.15|2
1646846740000|2022-03-09 17:25:40|34.3|34.22|34.35|34.27|34.37|34.29|34.3|34.22|1
1646846750000|2022-03-09 17:25:50|34.34|34.26|34.38|34.3|34.38|34.3|34.32|34.24|0
1646846760000|2022-03-09 17:26:00|34.36|34.28|34.41|34.33|34.41|34.33|34.36|34.28|0
1646846770000|2022-03-09 17:26:10|34.43|34.35|34.41|34.33|34.44|34.36|34.4|34.32|0
1646846780000|2022-03-09 17:26:20|34.4|34.32|34.37|34.29|34.41|34.33|34.36|34.28|6
1646846800000|2022-03-09 17:26:40|34.36|34.28|34.26|34.18|34.37|34.29|34.26|34.18|48
1646846810000|2022-03-09 17:26:50|34.24|34.16|34.16|34.08|34.24|34.16|34.14|34.06|8
1646846820000|2022-03-09 17:27:00|34.14|34.06|34.11|34.03|34.16|34.08|34.11|34.03|5
1646846830000|2022-03-09 17:27:10|34.14|34.06|34.16|34.08|34.16|34.08|34.14|34.06|1
1646846840000|2022-03-09 17:27:20|34.14|34.06|34.16|34.08|34.16|34.08|34.14|34.06|0
1646846850000|2022-03-09 17:27:30|34.11|34.03|34.11|34.03|34.11|34.03|34.11|34.03|0
1646846860000|2022-03-09 17:27:40|34.14|34.06|34.11|34.03|34.14|34.06|34.11|34.03|0
1646846870000|2022-03-09 17:27:50|34.12|34.04|34.14|34.06|34.14|34.06|34.12|34.04|1
1646846880000|2022-03-09 17:28:00|34.11|34.03|34.11|34.03|34.11|34.03|34.09|34.01|1
1646846900000|2022-03-09 17:28:20|34.12|34.04|34.12|34.04|34.12|34.04|34.12|34.04|0
1646846930000|2022-03-09 17:28:50|34.11|34.03|34.06|33.98|34.12|34.04|34.06|33.98|1
1646846940000|2022-03-09 17:29:00|34.14|33.89|34.07|33.99|34.14|33.99|34.06|33.89|3
1646846950000|2022-03-09 17:29:10|34|33.92|33.96|33.88|34.03|33.95|33.96|33.88|0
1646846960000|2022-03-09 17:29:20|33.95|33.87|33.97|33.89|33.97|33.89|33.95|33.87|13
1646846970000|2022-03-09 17:29:30|33.99|33.91|33.97|33.89|33.99|33.91|33.97|33.89|0
1646846980000|2022-03-09 17:29:40|33.99|33.91|33.94|33.86|33.99|33.91|33.94|33.86|1
1646846990000|2022-03-09 17:29:50|33.95|33.87|33.95|33.87|33.95|33.87|33.95|33.87|0
1646847000000|2022-03-09 17:30:00|33.94|33.86|33.94|33.86|33.94|33.86|33.94|33.86|1
1646847010000|2022-03-09 17:30:10|33.87|33.79|33.87|33.79|33.87|33.79|33.87|33.79|12
1646847030000|2022-03-09 17:30:30|33.86|33.78|33.86|33.78|33.86|33.78|33.86|33.78|2
1646847050000|2022-03-09 17:30:50|33.85|33.77|33.85|33.77|33.85|33.77|33.84|33.76|6
1646847070000|2022-03-09 17:31:10|33.89|33.81|33.92|33.84|33.92|33.84|33.89|33.81|2
1646847080000|2022-03-09 17:31:20|33.9|33.82|33.92|33.84|33.92|33.84|33.9|33.82|0
1646847090000|2022-03-09 17:31:30|33.9|33.82|33.92|33.84|33.92|33.84|33.9|33.82|0
1646847100000|2022-03-09 17:31:40|33.9|33.82|33.85|33.77|33.92|33.84|33.85|33.77|4
1646847110000|2022-03-09 17:31:50|33.83|33.75|33.87|33.79|33.89|33.81|33.83|33.75|0
1646847120000|2022-03-09 17:32:00|33.9|33.82|33.9|33.82|33.9|33.82|33.9|33.82|0
1646847130000|2022-03-09 17:32:10|33.88|33.8|33.88|33.8|33.88|33.8|33.88|33.8|0
1646847140000|2022-03-09 17:32:20|33.87|33.79|33.85|33.77|33.87|33.79|33.85|33.77|0
1646847150000|2022-03-09 17:32:30|33.87|33.79|33.88|33.8|33.88|33.8|33.87|33.79|0
1646847160000|2022-03-09 17:32:40|33.9|33.82|33.88|33.8|33.9|33.82|33.88|33.8|0
1646847170000|2022-03-09 17:32:50|33.9|33.82|33.88|33.8|33.9|33.82|33.88|33.8|0
1646847180000|2022-03-09 17:33:00|33.9|33.82|33.93|33.85|33.93|33.85|33.9|33.82|1
1646847190000|2022-03-09 17:33:10|33.92|33.84|33.93|33.85|33.93|33.85|33.9|33.82|1
1646847200000|2022-03-09 17:33:20|33.9|33.82|33.93|33.85|33.93|33.85|33.9|33.82|1
1646847210000|2022-03-09 17:33:30|33.92|33.84|33.93|33.85|33.93|33.85|33.92|33.84|0
1646847220000|2022-03-09 17:33:40|33.9|33.82|33.9|33.82|33.9|33.82|33.9|33.82|1
1646847230000|2022-03-09 17:33:50|33.93|33.85|33.9|33.82|33.93|33.85|33.9|33.82|0
1646847240000|2022-03-09 17:34:00|33.92|33.84|33.9|33.82|33.92|33.84|33.9|33.82|0
1646847250000|2022-03-09 17:34:10|33.87|33.79|33.87|33.79|33.87|33.79|33.87|33.79|0
1646847260000|2022-03-09 17:34:20|33.85|33.77|33.85|33.77|33.87|33.79|33.85|33.77|0
1646847270000|2022-03-09 17:34:30|33.87|33.79|33.87|33.79|33.87|33.79|33.85|33.77|0
1646847280000|2022-03-09 17:34:40|33.85|33.77|33.87|33.79|33.87|33.79|33.85|33.77|0
1646847290000|2022-03-09 17:34:50|33.85|33.77|33.85|33.77|33.87|33.79|33.85|33.77|0
1646847300000|2022-03-09 17:35:00|33.83|33.75|33.82|33.74|33.84|33.76|33.82|33.74|0
1646847310000|2022-03-09 17:35:10|33.8|33.72|33.8|33.72|33.82|33.74|33.8|33.72|0
1646847320000|2022-03-09 17:35:20|33.82|33.74|33.82|33.74|33.82|33.74|33.79|33.71|1
1646847330000|2022-03-09 17:35:30|33.8|33.72|33.81|33.73|33.81|33.73|33.79|33.71|1
1646847340000|2022-03-09 17:35:40|33.79|33.71|33.81|33.73|33.81|33.73|33.79|33.71|0
1646847350000|2022-03-09 17:35:50|33.79|33.71|33.72|33.64|33.81|33.73|33.71|33.63|2
1646847360000|2022-03-09 17:36:00|33.71|33.63|33.71|33.63|33.72|33.64|33.7|33.62|0
1646847370000|2022-03-09 17:36:10|33.69|33.61|33.77|33.69|33.77|33.69|33.69|33.61|1
1646847380000|2022-03-09 17:36:20|33.75|33.67|33.73|33.65|33.75|33.67|33.72|33.64|1
1646847390000|2022-03-09 17:36:30|33.72|33.64|33.72|33.64|33.73|33.65|33.7|33.62|0
1646847400000|2022-03-09 17:36:40|33.73|33.65|33.73|33.65|33.77|33.69|33.73|33.65|3
1646847410000|2022-03-09 17:36:50|33.75|33.67|33.72|33.64|33.75|33.67|33.72|33.64|2
1646847420000|2022-03-09 17:37:00|33.73|33.65|33.78|33.7|33.78|33.7|33.73|33.65|3
1646847430000|2022-03-09 17:37:10|33.77|33.69|33.75|33.67|33.78|33.7|33.73|33.65|1
1646847440000|2022-03-09 17:37:20|33.73|33.65|33.75|33.67|33.75|33.67|33.73|33.65|0
1646847450000|2022-03-09 17:37:30|33.77|33.69|33.77|33.69|33.77|33.69|33.75|33.67|1
1646847460000|2022-03-09 17:37:40|33.75|33.67|33.8|33.72|33.8|33.72|33.75|33.67|1
1646847470000|2022-03-09 17:37:50|33.78|33.7|33.77|33.69|33.78|33.7|33.77|33.69|1
1646847480000|2022-03-09 17:38:00|33.78|33.7|33.77|33.69|33.78|33.7|33.76|33.68|1
1646847490000|2022-03-09 17:38:10|33.76|33.68|33.71|33.63|33.76|33.68|33.71|33.63|1
1646847500000|2022-03-09 17:38:20|||||||||1
1646847520000|2022-03-09 17:38:40|||||||||50
1646847530000|2022-03-09 17:38:50|33.69|33.61|33.66|33.58|33.69|33.61|33.66|33.58|2
1646847540000|2022-03-09 17:39:00|33.63|33.55|33.66|33.58|33.66|33.58|33.63|33.55|2
1646847550000|2022-03-09 17:39:10|33.63|33.55|33.66|33.58|33.68|33.6|33.63|33.55|0
1646847560000|2022-03-09 17:39:20|33.63|33.55|33.66|33.58|33.66|33.58|33.63|33.55|0
1646847570000|2022-03-09 17:39:30|33.63|33.55|33.6|33.52|33.63|33.55|33.6|33.52|10
1646847580000|2022-03-09 17:39:40|||||||||1
1646847590000|2022-03-09 17:39:50|||||||||1
1646847600000|2022-03-09 17:40:00|33.65|33.57|33.65|33.57|33.65|33.57|33.64|33.56|2
1646847610000|2022-03-09 17:40:10|33.62|33.54|33.62|33.54|33.65|33.57|33.6|33.52|0
1646847620000|2022-03-09 17:40:20|33.6|33.52|33.6|33.52|33.6|33.52|33.6|33.52|0
1646847650000|2022-03-09 17:40:50|||||||||3
1646847660000|2022-03-09 17:41:00|33.58|33.5|33.6|33.52|33.6|33.52|33.58|33.5|2
1646847670000|2022-03-09 17:41:10|33.64|33.56|33.65|33.57|33.65|33.57|33.63|33.55|1
1646847680000|2022-03-09 17:41:20|33.64|33.56|33.62|33.54|33.65|33.57|33.62|33.54|0
1646847690000|2022-03-09 17:41:30|33.61|33.53|33.61|33.53|33.61|33.53|33.61|33.53|1
1646847720000|2022-03-09 17:42:00|33.63|33.55|33.61|33.53|33.63|33.55|33.61|33.53|0
1646847730000|2022-03-09 17:42:10|33.62|33.54|33.66|33.58|33.66|33.58|33.62|33.54|2
1646847740000|2022-03-09 17:42:20|33.68|33.6|33.68|33.6|33.68|33.6|33.66|33.58|11
1646847750000|2022-03-09 17:42:30|33.66|33.58|33.68|33.6|33.68|33.6|33.66|33.58|0
1646847760000|2022-03-09 17:42:40|||||||||8
1646847770000|2022-03-09 17:42:50|33.66|33.58|33.68|33.6|33.68|33.6|33.66|33.58|0
1646847780000|2022-03-09 17:43:00|33.66|33.58|33.66|33.58|33.66|33.58|33.66|33.58|0
1646847790000|2022-03-09 17:43:10|33.68|33.6|33.71|33.63|33.73|33.65|33.68|33.6|14
1646847800000|2022-03-09 17:43:20|33.73|33.65|33.71|33.63|33.73|33.65|33.71|33.63|2
1646847810000|2022-03-09 17:43:30|33.7|33.62|33.69|33.61|33.7|33.62|33.69|33.61|4
1646847830000|2022-03-09 17:43:50|||||||||1
1646847840000|2022-03-09 17:44:00|||||||||1
1646847870000|2022-03-09 17:44:30|33.68|33.6|33.68|33.6|33.68|33.6|33.68|33.6|1
1646847880000|2022-03-09 17:44:40|33.69|33.61|33.68|33.6|33.69|33.61|33.68|33.6|0
1646847890000|2022-03-09 17:44:50|33.67|33.59|33.63|33.55|33.67|33.59|33.63|33.55|0
1646847900000|2022-03-09 17:45:00|33.65|33.57|33.65|33.57|33.67|33.59|33.65|33.57|2
1646847910000|2022-03-09 17:45:10|33.63|33.55|33.65|33.57|33.66|33.58|33.63|33.55|2
1646847950000|2022-03-09 17:45:50|33.66|33.58|33.65|33.57|33.66|33.58|33.65|33.57|0
1646847960000|2022-03-09 17:46:00|33.66|33.58|33.71|33.63|33.71|33.63|33.66|33.58|48
1646847980000|2022-03-09 17:46:20|33.73|33.65|33.77|33.69|33.77|33.69|33.71|33.63|15
1646848000000|2022-03-09 17:46:40|33.76|33.68|33.72|33.64|33.76|33.68|33.72|33.64|10
1646848010000|2022-03-09 17:46:50|33.74|33.66|33.75|33.67|33.75|33.67|33.72|33.64|0
1646848020000|2022-03-09 17:47:00|33.72|33.64|33.72|33.64|33.73|33.65|33.72|33.64|0
1646848040000|2022-03-09 17:47:20|33.73|33.65|33.72|33.64|33.73|33.65|33.72|33.64|0
1646848050000|2022-03-09 17:47:30|33.73|33.65|33.72|33.64|33.75|33.67|33.72|33.64|1
1646848070000|2022-03-09 17:47:50|33.73|33.65|33.72|33.64|33.73|33.65|33.72|33.64|0
1646848080000|2022-03-09 17:48:00|33.7|33.62|33.7|33.62|33.7|33.62|33.7|33.62|1
1646848090000|2022-03-09 17:48:10|33.69|33.61|33.7|33.62|33.7|33.62|33.69|33.61|0
1646848100000|2022-03-09 17:48:20|33.69|33.61|33.69|33.61|33.7|33.62|33.67|33.59|0
1646848110000|2022-03-09 17:48:30|33.7|33.62|33.7|33.62|33.7|33.62|33.67|33.59|12
1646848130000|2022-03-09 17:48:50|33.68|33.6|33.7|33.62|33.7|33.62|33.68|33.6|0
1646848140000|2022-03-09 17:49:00|33.68|33.6|33.7|33.62|33.7|33.62|33.68|33.6|0
1646848150000|2022-03-09 17:49:10|33.68|33.6|33.68|33.6|33.68|33.6|33.68|33.6|0
1646848160000|2022-03-09 17:49:20|33.7|33.62|33.72|33.64|33.72|33.64|33.7|33.62|0
1646848170000|2022-03-09 17:49:30|33.74|33.66|33.76|33.68|33.79|33.71|33.74|33.66|10
1646848180000|2022-03-09 17:49:40|33.74|33.66|33.76|33.68|33.76|33.68|33.74|33.66|0
1646848200000|2022-03-09 17:50:00|33.74|33.66|33.83|33.75|33.84|33.76|33.74|33.66|5
1646848210000|2022-03-09 17:50:10|33.86|33.78|33.83|33.75|33.86|33.78|33.83|33.75|1
1646848220000|2022-03-09 17:50:20|33.84|33.76|33.88|33.8|33.88|33.8|33.84|33.76|0
1646848260000|2022-03-09 17:51:00|||||||||1
1646848270000|2022-03-09 17:51:10|33.83|33.75|33.83|33.75|33.83|33.75|33.83|33.75|1
1646848290000|2022-03-09 17:51:30|33.86|33.78|33.86|33.78|33.86|33.78|33.86|33.78|0
1646848300000|2022-03-09 17:51:40|33.88|33.8|33.88|33.8|33.88|33.8|33.88|33.8|1
1646848320000|2022-03-09 17:52:00|33.9|33.82|33.91|33.83|33.91|33.83|33.88|33.8|1
1646848340000|2022-03-09 17:52:20|33.93|33.85|33.93|33.85|33.93|33.85|33.93|33.85|0
1646848350000|2022-03-09 17:52:30|33.95|33.87|33.94|33.86|33.96|33.88|33.93|33.85|1
1646848360000|2022-03-09 17:52:40|33.98|33.9|33.99|33.91|33.99|33.91|33.98|33.9|0
1646848370000|2022-03-09 17:52:50|33.97|33.89|33.94|33.86|33.97|33.89|33.94|33.86|0
1646848390000|2022-03-09 17:53:10|33.96|33.88|33.96|33.88|33.96|33.88|33.96|33.88|0
1646848410000|2022-03-09 17:53:30|33.98|33.9|34.01|33.93|34.01|33.93|33.98|33.9|0
1646848420000|2022-03-09 17:53:40|33.99|33.91|33.99|33.91|33.99|33.91|33.99|33.91|0
1646848430000|2022-03-09 17:53:50|33.98|33.9|33.99|33.91|34.01|33.93|33.98|33.9|0
1646848440000|2022-03-09 17:54:00|34.01|33.93|33.98|33.9|34.01|33.93|33.98|33.9|1
1646848460000|2022-03-09 17:54:20|33.96|33.88|33.98|33.9|33.98|33.9|33.96|33.88|0
1646848470000|2022-03-09 17:54:30|34.01|33.93|33.99|33.91|34.01|33.93|33.98|33.9|0
1646848480000|2022-03-09 17:54:40|34.03|33.95|34.03|33.95|34.03|33.95|34.03|33.95|0
1646848490000|2022-03-09 17:54:50|34.12|33.87|34.06|33.98|34.12|33.98|34.06|33.87|0
1646848500000|2022-03-09 17:55:00|34.03|33.95|34.01|33.93|34.03|33.95|34.01|33.93|0
1646848510000|2022-03-09 17:55:10|33.98|33.9|33.98|33.9|33.98|33.9|33.98|33.9|0
1646848520000|2022-03-09 17:55:20|34.01|33.93|33.99|33.91|34.01|33.93|33.99|33.91|0
1646848530000|2022-03-09 17:55:30|34.01|33.93|33.99|33.91|34.03|33.95|33.99|33.91|0
1646848540000|2022-03-09 17:55:40|34.01|33.93|33.99|33.91|34.01|33.93|33.99|33.91|0
1646848550000|2022-03-09 17:55:50|34.01|33.93|33.95|33.87|34.01|33.93|33.93|33.85|2
1646848560000|2022-03-09 17:56:00|33.93|33.85|33.93|33.85|33.98|33.9|33.93|33.85|4
1646848570000|2022-03-09 17:56:10|33.94|33.86|33.99|33.91|33.99|33.91|33.93|33.85|1
1646848580000|2022-03-09 17:56:20|33.97|33.89|33.99|33.91|33.99|33.91|33.97|33.89|0
1646848590000|2022-03-09 17:56:30|33.96|33.88|33.99|33.91|33.99|33.91|33.96|33.88|0
1646848600000|2022-03-09 17:56:40|34|33.92|34|33.92|34|33.92|34|33.92|0
1646848610000|2022-03-09 17:56:50|34.02|33.94|34.02|33.94|34.02|33.94|34.02|33.94|0
1646848620000|2022-03-09 17:57:00|34.03|33.95|34.03|33.95|34.03|33.95|34.03|33.95|1
1646848640000|2022-03-09 17:57:20|34.01|33.93|34.02|33.94|34.03|33.95|34|33.92|1
1646848650000|2022-03-09 17:57:30|34|33.92|34.02|33.94|34.02|33.94|34|33.92|0
1646848670000|2022-03-09 17:57:50|34|33.92|33.95|33.87|34|33.92|33.95|33.87|1
1646848680000|2022-03-09 17:58:00|33.97|33.89|33.95|33.87|33.97|33.89|33.95|33.87|1
1646848690000|2022-03-09 17:58:10|33.94|33.86|33.92|33.84|33.95|33.87|33.92|33.84|1
1646848700000|2022-03-09 17:58:20|33.9|33.82|33.85|33.77|33.9|33.82|33.84|33.76|8
1646848710000|2022-03-09 17:58:30|33.87|33.79|33.85|33.77|33.87|33.79|33.85|33.77|1
1646848720000|2022-03-09 17:58:40|||||||||2
1646848730000|2022-03-09 17:58:50|33.84|33.76|33.85|33.77|33.85|33.77|33.84|33.76|0
1646848740000|2022-03-09 17:59:00|33.87|33.79|33.84|33.76|33.87|33.79|33.84|33.76|4
1646848750000|2022-03-09 17:59:10|33.85|33.77|33.84|33.76|33.85|33.77|33.82|33.74|1
1646848760000|2022-03-09 17:59:20|33.85|33.77|33.85|33.77|33.87|33.79|33.85|33.77|0
1646848770000|2022-03-09 17:59:30|33.84|33.76|33.89|33.81|33.89|33.81|33.84|33.76|0
1646848780000|2022-03-09 17:59:40|33.85|33.77|33.85|33.77|33.86|33.78|33.84|33.76|4
1646848790000|2022-03-09 17:59:50|33.84|33.76|33.82|33.74|33.86|33.78|33.82|33.74|0
1646848800000|2022-03-09 18:00:00|33.84|33.76|33.88|33.8|33.88|33.8|33.84|33.76|2
1646848810000|2022-03-09 18:00:10|33.89|33.81|33.94|33.86|33.94|33.86|33.88|33.8|1
1646848820000|2022-03-09 18:00:20|33.96|33.88|33.96|33.88|33.98|33.9|33.94|33.86|2
1646848830000|2022-03-09 18:00:30|33.94|33.86|33.94|33.86|33.96|33.88|33.94|33.86|0
1646848860000|2022-03-09 18:01:00|33.97|33.89|33.94|33.86|33.97|33.89|33.94|33.86|0
1646848870000|2022-03-09 18:01:10|33.92|33.84|33.95|33.87|33.95|33.87|33.92|33.84|2
1646848880000|2022-03-09 18:01:20|33.97|33.89|33.97|33.89|33.97|33.89|33.97|33.89|0
1646848890000|2022-03-09 18:01:30|33.95|33.87|33.92|33.84|33.95|33.87|33.92|33.84|1
1646848900000|2022-03-09 18:01:40|33.94|33.86|33.95|33.87|33.95|33.87|33.94|33.86|1
1646848910000|2022-03-09 18:01:50|||||||||1
1646848940000|2022-03-09 18:02:20|33.97|33.89|33.95|33.87|33.97|33.89|33.95|33.87|0
1646848970000|2022-03-09 18:02:50|33.97|33.89|33.95|33.87|33.97|33.89|33.95|33.87|0
1646848980000|2022-03-09 18:03:00|33.97|33.89|34|33.92|34|33.92|33.97|33.89|0
1646848990000|2022-03-09 18:03:10|34.04|33.96|34.09|34.01|34.09|34.01|34.04|33.96|1
1646849000000|2022-03-09 18:03:20|34.11|34.03|34.09|34.01|34.11|34.03|34.09|34.01|0
1646849010000|2022-03-09 18:03:30|34.07|33.99|34.05|33.97|34.07|33.99|34.05|33.97|0
1646849020000|2022-03-09 18:03:40|34.07|33.99|34.1|34.02|34.1|34.02|34.05|33.97|0
1646849030000|2022-03-09 18:03:50|34.14|34.06|34.1|34.02|34.17|34.09|34.1|34.02|1
1646849040000|2022-03-09 18:04:00|34.14|34.06|34.15|34.07|34.15|34.07|34.14|34.06|1
1646849050000|2022-03-09 18:04:10|34.19|34.11|34.2|34.12|34.2|34.12|34.19|34.11|0
1646849070000|2022-03-09 18:04:30|||||||||2
1646849080000|2022-03-09 18:04:40|34.25|34.17|34.24|34.16|34.25|34.17|34.22|34.14|0
1646849090000|2022-03-09 18:04:50|34.25|34.17|34.25|34.17|34.25|34.17|34.24|34.16|0
1646849100000|2022-03-09 18:05:00|34.19|34.11|34.19|34.11|34.24|34.16|34.14|34.06|10
1646849110000|2022-03-09 18:05:10|34.18|34.1|34.18|34.1|34.18|34.1|34.14|34.06|4
1646849120000|2022-03-09 18:05:20|34.14|34.06|34.14|34.06|34.16|34.08|34.12|34.04|0
1646849130000|2022-03-09 18:05:30|34.16|34.08|34.14|34.06|34.16|34.08|34.14|34.06|0
1646849140000|2022-03-09 18:05:40|34.16|34.08|34.04|33.96|34.16|34.08|34.04|33.96|5
1646849160000|2022-03-09 18:06:00|34.01|33.93|34.01|33.93|34.01|33.93|34.01|33.93|1
1646849170000|2022-03-09 18:06:10|34.03|33.95|34.14|34.06|34.14|34.06|34.03|33.95|0
1646849180000|2022-03-09 18:06:20|34.12|34.04|34.12|34.04|34.14|34.06|34.12|34.04|0
1646849190000|2022-03-09 18:06:30|34.11|34.03|34.11|34.03|34.12|34.04|34.11|34.03|1
1646849210000|2022-03-09 18:06:50|34.13|34.05|34.14|34.06|34.14|34.06|34.13|34.05|0
1646849230000|2022-03-09 18:07:10|34.12|34.04|34.12|34.04|34.12|34.04|34.12|34.04|0
1646849240000|2022-03-09 18:07:20|34.11|34.03|34.14|34.06|34.14|34.06|34.11|34.03|1
1646849250000|2022-03-09 18:07:30|34.12|34.04|34.12|34.04|34.14|34.06|34.11|34.03|1
1646849260000|2022-03-09 18:07:40|34.11|34.03|34.11|34.03|34.11|34.03|34.11|34.03|2
1646849270000|2022-03-09 18:07:50|34.07|33.99|34.09|34.01|34.14|34.06|34.07|33.99|3
1646849280000|2022-03-09 18:08:00|34.12|34.04|34.12|34.04|34.14|34.06|34.09|34.01|3
1646849290000|2022-03-09 18:08:10|34.14|34.06|34.09|34.01|34.14|34.06|34.09|34.01|0
1646849300000|2022-03-09 18:08:20|34.07|33.99|34.07|33.99|34.07|33.99|34.07|33.99|1
1646849310000|2022-03-09 18:08:30|34.09|34.01|34.04|33.96|34.09|34.01|34.04|33.96|0
1646849320000|2022-03-09 18:08:40|34.02|33.94|34.02|33.94|34.02|33.94|34.02|33.94|1
1646849330000|2022-03-09 18:08:50|||||||||1
1646849340000|2022-03-09 18:09:00|34|33.92|33.99|33.91|34.02|33.94|33.97|33.89|2
1646849350000|2022-03-09 18:09:10|34.02|33.94|34.02|33.94|34.02|33.94|33.99|33.91|2
1646849360000|2022-03-09 18:09:20|34.04|33.96|33.99|33.91|34.04|33.96|33.99|33.91|2
1646849370000|2022-03-09 18:09:30|34|33.92|34|33.92|34.04|33.96|34|33.92|2
1646849390000|2022-03-09 18:09:50|34.05|33.97|34.07|33.99|34.07|33.99|34.05|33.97|0
1646849400000|2022-03-09 18:10:00|34.05|33.97|34.1|34.02|34.1|34.02|34.05|33.97|0
1646849410000|2022-03-09 18:10:10|34.07|33.99|34.05|33.97|34.07|33.99|34.05|33.97|1
1646849420000|2022-03-09 18:10:20|34.09|34.01|34.09|34.01|34.09|34.01|34.09|34.01|0
1646849430000|2022-03-09 18:10:30|34.07|33.99|34.04|33.96|34.09|34.01|34.04|33.96|1
1646849440000|2022-03-09 18:10:40|34|33.92|34.04|33.96|34.04|33.96|34|33.92|0
1646849470000|2022-03-09 18:11:10|34|33.92|33.99|33.91|34|33.92|33.99|33.91|1
1646849480000|2022-03-09 18:11:20|33.95|33.87|33.99|33.91|33.99|33.91|33.95|33.87|0
1646849490000|2022-03-09 18:11:30|34|33.92|33.97|33.89|34|33.92|33.97|33.89|0
1646849500000|2022-03-09 18:11:40|33.95|33.87|33.95|33.87|33.95|33.87|33.93|33.85|0
1646849520000|2022-03-09 18:12:00|33.92|33.84|33.93|33.85|33.93|33.85|33.92|33.84|1
1646849530000|2022-03-09 18:12:10|33.92|33.84|33.9|33.82|33.95|33.87|33.9|33.82|0
1646849550000|2022-03-09 18:12:30|33.91|33.83|33.95|33.87|33.95|33.87|33.91|33.83|0
1646849560000|2022-03-09 18:12:40|33.91|33.83|33.91|33.83|33.91|33.83|33.91|33.83|0
1646849570000|2022-03-09 18:12:50|33.9|33.82|33.88|33.8|33.9|33.82|33.88|33.8|0
1646849580000|2022-03-09 18:13:00|33.87|33.79|33.9|33.82|33.9|33.82|33.85|33.77|8
1646849600000|2022-03-09 18:13:20|33.94|33.86|33.95|33.87|33.95|33.87|33.94|33.86|0
1646849610000|2022-03-09 18:13:30|33.99|33.91|33.95|33.87|33.99|33.91|33.95|33.87|1
1646849620000|2022-03-09 18:13:40|33.98|33.9|34|33.92|34|33.92|33.98|33.9|0
1646849630000|2022-03-09 18:13:50|34.02|33.94|34|33.92|34.02|33.94|34|33.92|0
1646849640000|2022-03-09 18:14:00|33.99|33.91|33.95|33.87|33.99|33.91|33.95|33.87|1
1646849650000|2022-03-09 18:14:10|33.91|33.83|33.95|33.87|33.95|33.87|33.91|33.83|1
1646849670000|2022-03-09 18:14:30|34|33.92|34|33.92|34|33.92|34|33.92|1
1646849680000|2022-03-09 18:14:40|||||||||1
1646849690000|2022-03-09 18:14:50|33.96|33.88|33.95|33.87|33.96|33.88|33.95|33.87|1
1646849700000|2022-03-09 18:15:00|33.93|33.85|33.95|33.87|33.95|33.87|33.91|33.83|0
1646849720000|2022-03-09 18:15:20|33.93|33.85|33.9|33.82|33.94|33.86|33.87|33.79|0
1646849740000|2022-03-09 18:15:40|33.91|33.83|33.95|33.87|33.95|33.87|33.9|33.82|0
1646849760000|2022-03-09 18:16:00|33.94|33.86|33.94|33.86|33.94|33.86|33.9|33.82|0
1646849770000|2022-03-09 18:16:10|33.95|33.87|33.95|33.87|33.97|33.89|33.95|33.87|0
1646849780000|2022-03-09 18:16:20|33.97|33.89|33.95|33.87|33.97|33.89|33.95|33.87|0
1646849790000|2022-03-09 18:16:30|33.97|33.89|33.9|33.82|33.99|33.91|33.9|33.82|0
1646849800000|2022-03-09 18:16:40|33.94|33.86|33.94|33.86|33.94|33.86|33.94|33.86|0
1646849810000|2022-03-09 18:16:50|33.97|33.89|33.99|33.91|33.99|33.91|33.97|33.89|0
1646849820000|2022-03-09 18:17:00|33.95|33.87|33.95|33.87|33.95|33.87|33.95|33.87|0
1646849840000|2022-03-09 18:17:20|33.94|33.86|33.9|33.82|33.94|33.86|33.9|33.82|0
1646849850000|2022-03-09 18:17:30|33.92|33.84|33.95|33.87|33.95|33.87|33.92|33.84|0
1646849860000|2022-03-09 18:17:40|33.96|33.88|34|33.92|34|33.92|33.96|33.88|0
1646849880000|2022-03-09 18:18:00|33.98|33.9|33.95|33.87|33.98|33.9|33.95|33.87|0
1646849890000|2022-03-09 18:18:10|34|33.92|34|33.92|34|33.92|33.98|33.9|0
1646849910000|2022-03-09 18:18:30|33.96|33.88|34|33.92|34|33.92|33.96|33.88|0
1646849920000|2022-03-09 18:18:40|34.01|33.93|34.05|33.97|34.05|33.97|34.01|33.93|0
1646849930000|2022-03-09 18:18:50|34.04|33.96|34.01|33.93|34.04|33.96|34|33.92|0
1646849940000|2022-03-09 18:19:00|34.05|33.97|34.05|33.97|34.05|33.97|34.05|33.97|0
1646849980000|2022-03-09 18:19:40|34.07|33.99|34.1|34.02|34.1|34.02|34.07|33.99|2
1646849990000|2022-03-09 18:19:50|34.11|34.03|34.1|34.02|34.11|34.03|34.1|34.02|0
1646850000000|2022-03-09 18:20:00|34.09|34.01|34.05|33.97|34.09|34.01|34.05|33.97|1
1646850010000|2022-03-09 18:20:10|34.06|33.98|34.01|33.93|34.06|33.98|34.01|33.93|1
1646850020000|2022-03-09 18:20:20|34.03|33.95|34.06|33.98|34.06|33.98|34.03|33.95|1
1646850040000|2022-03-09 18:20:40|34.08|34|34.06|33.98|34.08|34|34.06|33.98|1
1646850050000|2022-03-09 18:20:50|34.08|34|34.08|34|34.08|34|34.06|33.98|1
1646850060000|2022-03-09 18:21:00|34.11|34.03|34.13|34.05|34.13|34.05|34.11|34.03|1
1646850070000|2022-03-09 18:21:10|34.16|34.08|34.16|34.08|34.16|34.08|34.16|34.08|1
1646850090000|2022-03-09 18:21:30|34.18|34.1|34.21|34.13|34.21|34.13|34.18|34.1|1
1646850100000|2022-03-09 18:21:40|34.2|34.12|34.21|34.13|34.21|34.13|34.2|34.12|1
1646850110000|2022-03-09 18:21:50|34.2|34.12|34.21|34.13|34.21|34.13|34.2|34.12|1
1646850120000|2022-03-09 18:22:00|34.2|34.12|34.2|34.12|34.21|34.13|34.2|34.12|1
1646850130000|2022-03-09 18:22:10|34.23|34.15|34.21|34.13|34.23|34.15|34.21|34.13|1
1646850140000|2022-03-09 18:22:20|34.23|34.15|34.21|34.13|34.23|34.15|34.21|34.13|1
1646850150000|2022-03-09 18:22:30|34.23|34.15|34.26|34.18|34.26|34.18|34.23|34.15|1
1646850170000|2022-03-09 18:22:50|||||||||1
1646850180000|2022-03-09 18:23:00|34.24|34.16|34.24|34.16|34.26|34.18|34.24|34.16|1
1646850190000|2022-03-09 18:23:10|34.23|34.15|34.26|34.18|34.26|34.18|34.21|34.13|3
1646850200000|2022-03-09 18:23:20|||||||||1
1646850210000|2022-03-09 18:23:30|34.25|34.17|34.25|34.17|34.25|34.17|34.25|34.17|2
1646850230000|2022-03-09 18:23:50|||||||||1
1646850240000|2022-03-09 18:24:00|34.26|34.18|34.3|34.22|34.3|34.22|34.26|34.18|1
1646850260000|2022-03-09 18:24:20|34.33|34.25|34.31|34.23|34.33|34.25|34.31|34.23|1
1646850270000|2022-03-09 18:24:30|||||||||1
1646850280000|2022-03-09 18:24:40|||||||||1
1646850290000|2022-03-09 18:24:50|34.34|34.26|34.31|34.23|34.34|34.26|34.31|34.23|3
1646850300000|2022-03-09 18:25:00|34.27|34.19|34.26|34.18|34.27|34.19|34.24|34.16|0
1646850310000|2022-03-09 18:25:10|34.22|34.14|34.17|34.09|34.22|34.14|34.17|34.09|0
1646850320000|2022-03-09 18:25:20|34.18|34.1|34.18|34.1|34.18|34.1|34.18|34.1|0
1646850330000|2022-03-09 18:25:30|34.22|34.14|34.27|34.19|34.27|34.19|34.22|34.14|1
1646850340000|2022-03-09 18:25:40|34.23|34.15|34.27|34.19|34.27|34.19|34.23|34.15|1
1646850370000|2022-03-09 18:26:10|34.28|34.2|34.3|34.22|34.3|34.22|34.28|34.2|2
1646850380000|2022-03-09 18:26:20|34.28|34.2|34.28|34.2|34.3|34.22|34.28|34.2|0
1646850390000|2022-03-09 18:26:30|34.25|34.17|34.23|34.15|34.25|34.17|34.23|34.15|0
1646850400000|2022-03-09 18:26:40|34.21|34.13|34.23|34.15|34.23|34.15|34.2|34.12|0
1646850410000|2022-03-09 18:26:50|34.28|34.2|34.23|34.15|34.28|34.2|34.23|34.15|2
1646850420000|2022-03-09 18:27:00|34.21|34.13|34.23|34.15|34.23|34.15|34.21|34.13|0
1646850440000|2022-03-09 18:27:20|34.27|34.19|34.28|34.2|34.28|34.2|34.27|34.19|0
1646850450000|2022-03-09 18:27:30|34.24|34.16|34.24|34.16|34.24|34.16|34.24|34.16|0
1646850460000|2022-03-09 18:27:40|34.28|34.2|34.24|34.16|34.28|34.2|34.24|34.16|0
1646850470000|2022-03-09 18:27:50|34.28|34.2|34.28|34.2|34.28|34.2|34.28|34.2|0
1646850490000|2022-03-09 18:28:10|34.24|34.16|34.24|34.16|34.24|34.16|34.23|34.15|0
1646850500000|2022-03-09 18:28:20|34.23|34.15|34.24|34.16|34.24|34.16|34.23|34.15|0
1646850510000|2022-03-09 18:28:30|34.23|34.15|34.24|34.16|34.24|34.16|34.23|34.15|0
1646850520000|2022-03-09 18:28:40|34.26|34.18|34.24|34.16|34.26|34.18|34.24|34.16|1
1646850540000|2022-03-09 18:29:00|34.23|34.15|34.23|34.15|34.23|34.15|34.23|34.15|0
1646850550000|2022-03-09 18:29:10|34.21|34.13|34.23|34.15|34.23|34.15|34.21|34.13|0
1646850560000|2022-03-09 18:29:20|34.21|34.13|34.19|34.11|34.21|34.13|34.19|34.11|0
1646850570000|2022-03-09 18:29:30|||||||||1
1646850580000|2022-03-09 18:29:40|34.18|34.1|34.13|34.05|34.18|34.1|34.13|34.05|0
1646850590000|2022-03-09 18:29:50|34.14|34.06|34.18|34.1|34.18|34.1|34.14|34.06|1
1646850600000|2022-03-09 18:30:00|34.16|34.08|34.14|34.06|34.16|34.08|34.14|34.06|1
1646850610000|2022-03-09 18:30:10|34.19|34.11|34.19|34.11|34.19|34.11|34.19|34.11|2
1646850630000|2022-03-09 18:30:30|34.18|34.1|34.09|34.01|34.18|34.1|34.09|34.01|3
1646850640000|2022-03-09 18:30:40|34.08|34|34.14|34.06|34.14|34.06|34.08|34|2
1646850650000|2022-03-09 18:30:50|34.18|34.1|34.18|34.1|34.18|34.1|34.18|34.1|0
1646850660000|2022-03-09 18:31:00|34.19|34.11|34.21|34.13|34.21|34.13|34.19|34.11|0
1646850670000|2022-03-09 18:31:10|34.23|34.15|34.28|34.2|34.28|34.2|34.23|34.15|1
1646850690000|2022-03-09 18:31:30|34.26|34.18|34.28|34.2|34.28|34.2|34.25|34.17|1
1646850700000|2022-03-09 18:31:40|34.26|34.18|34.25|34.17|34.28|34.2|34.25|34.17|1
1646850710000|2022-03-09 18:31:50|34.27|34.19|34.28|34.2|34.28|34.2|34.27|34.19|1
1646850720000|2022-03-09 18:32:00|34.31|34.23|34.3|34.22|34.31|34.23|34.3|34.22|1
1646850730000|2022-03-09 18:32:10|34.31|34.23|34.33|34.25|34.33|34.25|34.31|34.23|1
1646850740000|2022-03-09 18:32:20|34.36|34.28|34.36|34.28|34.36|34.28|34.36|34.28|0
1646850750000|2022-03-09 18:32:30|34.35|34.27|34.33|34.25|34.35|34.27|34.28|34.2|1
1646850760000|2022-03-09 18:32:40|34.29|34.21|34.29|34.21|34.33|34.25|34.27|34.19|2
1646850770000|2022-03-09 18:32:50|34.31|34.23|34.34|34.26|34.34|34.26|34.31|34.23|0
1646850780000|2022-03-09 18:33:00|34.36|34.28|34.36|34.28|34.41|34.33|34.36|34.28|4
1646850790000|2022-03-09 18:33:10|34.34|34.26|34.34|34.26|34.36|34.28|34.33|34.25|1
1646850800000|2022-03-09 18:33:20|34.38|34.3|34.38|34.3|34.38|34.3|34.38|34.3|0
1646850810000|2022-03-09 18:33:30|34.39|34.31|34.39|34.31|34.39|34.31|34.39|34.31|0
1646850820000|2022-03-09 18:33:40|34.41|34.33|34.37|34.29|34.44|34.36|34.37|34.29|4
1646850830000|2022-03-09 18:33:50|34.33|34.25|34.34|34.26|34.38|34.3|34.33|34.25|2
1646850840000|2022-03-09 18:34:00|34.33|34.25|34.33|34.25|34.38|34.3|34.33|34.25|6
1646850860000|2022-03-09 18:34:20|34.38|34.3|34.39|34.31|34.39|34.31|34.34|34.26|0
1646850870000|2022-03-09 18:34:30|34.41|34.33|34.38|34.3|34.44|34.36|34.34|34.26|1
1646850880000|2022-03-09 18:34:40|34.34|34.26|34.34|34.26|34.34|34.26|34.34|34.26|0
1646850890000|2022-03-09 18:34:50|34.36|34.28|34.34|34.26|34.36|34.28|34.34|34.26|0
1646850900000|2022-03-09 18:35:00|34.36|34.28|34.38|34.3|34.39|34.31|34.36|34.28|0
1646850910000|2022-03-09 18:35:10|34.39|34.31|34.34|34.26|34.39|34.31|34.34|34.26|0
1646850920000|2022-03-09 18:35:20|34.33|34.25|34.38|34.3|34.38|34.3|34.33|34.25|0
1646850940000|2022-03-09 18:35:40|34.34|34.26|34.33|34.25|34.34|34.26|34.33|34.25|0
1646850950000|2022-03-09 18:35:50|34.34|34.26|34.33|34.25|34.34|34.26|34.33|34.25|0
1646850960000|2022-03-09 18:36:00|34.29|34.21|34.33|34.25|34.33|34.25|34.29|34.21|0
1646850970000|2022-03-09 18:36:10|34.29|34.21|34.26|34.18|34.29|34.21|34.26|34.18|0
1646850980000|2022-03-09 18:36:20|34.29|34.21|34.29|34.21|34.29|34.21|34.26|34.18|0
1646851000000|2022-03-09 18:36:40|34.33|34.25|34.29|34.21|34.33|34.25|34.29|34.21|0
1646851020000|2022-03-09 18:37:00|34.31|34.23|34.31|34.23|34.31|34.23|34.31|34.23|0
1646851030000|2022-03-09 18:37:10|34.33|34.25|34.36|34.28|34.36|34.28|34.33|34.25|2
1646851040000|2022-03-09 18:37:20|34.34|34.26|34.34|34.26|34.34|34.26|34.34|34.26|0
1646851050000|2022-03-09 18:37:30|34.38|34.3|34.38|34.3|34.41|34.33|34.38|34.3|1
1646851070000|2022-03-09 18:37:50|34.34|34.26|34.36|34.28|34.36|34.28|34.33|34.25|0
1646851080000|2022-03-09 18:38:00|34.34|34.26|34.38|34.3|34.38|34.3|34.34|34.26|1
1646851090000|2022-03-09 18:38:10|34.39|34.31|34.38|34.3|34.43|34.35|34.38|34.3|0
1646851100000|2022-03-09 18:38:20|34.36|34.28|34.36|34.28|34.36|34.28|34.36|34.28|0
1646851110000|2022-03-09 18:38:30|34.34|34.26|34.38|34.3|34.41|34.33|34.34|34.26|0
1646851140000|2022-03-09 18:39:00|34.39|34.31|34.39|34.31|34.41|34.33|34.38|34.3|0
1646851150000|2022-03-09 18:39:10|34.41|34.33|34.39|34.31|34.43|34.35|34.39|34.31|0
1646851160000|2022-03-09 18:39:20|34.38|34.3|34.34|34.26|34.38|34.3|34.34|34.26|1
1646851170000|2022-03-09 18:39:30|34.36|34.28|34.34|34.26|34.36|34.28|34.34|34.26|0
1646851180000|2022-03-09 18:39:40|34.38|34.3|34.44|34.36|34.44|34.36|34.38|34.3|0
1646851190000|2022-03-09 18:39:50|34.42|34.34|34.39|34.31|34.42|34.34|34.39|34.31|1
1646851200000|2022-03-09 18:40:00|34.36|34.28|34.34|34.26|34.36|34.28|34.29|34.21|4
1646851210000|2022-03-09 18:40:10|34.35|34.27|34.4|34.32|34.42|34.34|34.34|34.26|1
1646851220000|2022-03-09 18:40:20|34.42|34.34|34.44|34.36|34.46|34.38|34.42|34.34|0
1646851230000|2022-03-09 18:40:30|34.43|34.35|34.39|34.31|34.43|34.35|34.39|34.31|0
1646851240000|2022-03-09 18:40:40|34.4|34.32|34.39|34.31|34.44|34.36|34.39|34.31|1
1646851250000|2022-03-09 18:40:50|34.41|34.33|34.39|34.31|34.42|34.34|34.39|34.31|0
1646851260000|2022-03-09 18:41:00|34.41|34.33|34.39|34.31|34.41|34.33|34.39|34.31|0
1646851270000|2022-03-09 18:41:10|34.41|34.33|34.42|34.34|34.42|34.34|34.41|34.33|0
1646851280000|2022-03-09 18:41:20|34.48|34.4|34.49|34.41|34.49|34.41|34.44|34.36|4
1646851290000|2022-03-09 18:41:30|34.48|34.4|34.49|34.41|34.49|34.41|34.48|34.4|5
1646851300000|2022-03-09 18:41:40|34.53|34.45|34.62|34.54|34.62|34.54|34.53|34.45|4
1646851330000|2022-03-09 18:42:10|34.64|34.56|34.62|34.54|34.67|34.59|34.62|34.54|3
1646851350000|2022-03-09 18:42:30|34.64|34.56|34.62|34.54|34.64|34.56|34.62|34.54|0
1646851370000|2022-03-09 18:42:50|34.64|34.56|34.64|34.56|34.64|34.56|34.64|34.56|0
1646851380000|2022-03-09 18:43:00|34.62|34.54|34.62|34.54|34.62|34.54|34.62|34.54|0
1646851390000|2022-03-09 18:43:10|34.61|34.53|34.62|34.54|34.62|34.54|34.59|34.51|2
1646851400000|2022-03-09 18:43:20|34.64|34.56|34.69|34.61|34.71|34.63|34.64|34.56|1
1646851410000|2022-03-09 18:43:30|34.67|34.59|34.69|34.61|34.69|34.61|34.67|34.59|0
1646851440000|2022-03-09 18:44:00|34.71|34.63|34.67|34.59|34.71|34.63|34.67|34.59|0
1646851450000|2022-03-09 18:44:10|34.69|34.61|34.69|34.61|34.69|34.61|34.69|34.61|0
1646851490000|2022-03-09 18:44:50|34.7|34.62|34.74|34.66|34.74|34.66|34.7|34.62|0
1646851500000|2022-03-09 18:45:00|34.72|34.64|34.72|34.64|34.72|34.64|34.72|34.64|0
1646851510000|2022-03-09 18:45:10|34.74|34.66|34.72|34.64|34.74|34.66|34.72|34.64|0
1646851530000|2022-03-09 18:45:30|34.74|34.66|34.72|34.64|34.74|34.66|34.72|34.64|0
1646851540000|2022-03-09 18:45:40|34.74|34.66|34.74|34.66|34.74|34.66|34.74|34.66|0
1646851560000|2022-03-09 18:46:00|34.75|34.67|34.77|34.69|34.77|34.69|34.75|34.67|0
1646851580000|2022-03-09 18:46:20|34.79|34.71|34.79|34.71|34.79|34.71|34.79|34.71|1
1646851590000|2022-03-09 18:46:30|34.82|34.74|34.82|34.74|34.82|34.74|34.82|34.74|0
1646851600000|2022-03-09 18:46:40|34.79|34.71|34.79|34.71|34.79|34.71|34.79|34.71|1
1646851610000|2022-03-09 18:46:50|34.8|34.72|34.79|34.71|34.81|34.73|34.79|34.71|0
1646851620000|2022-03-09 18:47:00|34.84|34.76|34.87|34.79|34.87|34.79|34.84|34.76|1
1646851650000|2022-03-09 18:47:30|34.83|34.75|34.87|34.79|34.87|34.79|34.83|34.75|2
1646851660000|2022-03-09 18:47:40|34.82|34.74|34.82|34.74|34.85|34.77|34.82|34.74|3
1646851670000|2022-03-09 18:47:50|34.79|34.71|34.79|34.71|34.79|34.71|34.79|34.71|0
1646851680000|2022-03-09 18:48:00|34.8|34.72|34.82|34.74|34.82|34.74|34.8|34.72|0
1646851690000|2022-03-09 18:48:10|34.84|34.76|34.84|34.76|34.84|34.76|34.84|34.76|0
1646851700000|2022-03-09 18:48:20|34.82|34.74|34.82|34.74|34.82|34.74|34.82|34.74|0
1646851710000|2022-03-09 18:48:30|34.79|34.71|34.79|34.71|34.79|34.71|34.79|34.71|0
1646851720000|2022-03-09 18:48:40|34.81|34.73|34.84|34.76|34.84|34.76|34.81|34.73|0
1646851770000|2022-03-09 18:49:30|34.78|34.7|34.79|34.71|34.79|34.71|34.78|34.7|1
1646851780000|2022-03-09 18:49:40|34.77|34.69|34.76|34.68|34.79|34.71|34.76|34.68|1
1646851790000|2022-03-09 18:49:50|34.78|34.7|34.83|34.75|34.83|34.75|34.78|34.7|2
1646851800000|2022-03-09 18:50:00|34.84|34.76|34.84|34.76|34.84|34.76|34.83|34.75|0
1646851810000|2022-03-09 18:50:10|34.87|34.79|34.87|34.79|34.87|34.79|34.87|34.79|0
1646851840000|2022-03-09 18:50:40|34.86|34.78|34.84|34.76|34.86|34.78|34.84|34.76|0
1646851850000|2022-03-09 18:50:50|34.82|34.74|34.79|34.71|34.82|34.74|34.77|34.69|0
1646851860000|2022-03-09 18:51:00|34.8|34.72|34.86|34.78|34.86|34.78|34.8|34.72|0
1646851870000|2022-03-09 18:51:10|34.84|34.76|34.84|34.76|34.84|34.76|34.79|34.71|0
1646851890000|2022-03-09 18:51:30|34.86|34.78|34.84|34.76|34.86|34.78|34.84|34.76|0
1646851900000|2022-03-09 18:51:40|34.81|34.73|34.81|34.73|34.81|34.73|34.81|34.73|0
1646851920000|2022-03-09 18:52:00|34.79|34.71|34.74|34.66|34.79|34.71|34.74|34.66|0
1646851930000|2022-03-09 18:52:10|34.73|34.65|34.74|34.66|34.74|34.66|34.73|34.65|0
1646851940000|2022-03-09 18:52:20|34.73|34.65|34.73|34.65|34.73|34.65|34.73|34.65|0
1646851960000|2022-03-09 18:52:40|34.74|34.66|34.73|34.65|34.74|34.66|34.73|34.65|7
1646851970000|2022-03-09 18:52:50|34.71|34.63|34.81|34.56|34.81|34.65|34.71|34.56|4
1646851980000|2022-03-09 18:53:00|34.73|34.65|34.68|34.6|34.73|34.65|34.68|34.6|2
1646851990000|2022-03-09 18:53:10|34.67|34.59|34.67|34.59|34.68|34.6|34.67|34.59|7
1646852000000|2022-03-09 18:53:20|34.68|34.6|34.67|34.59|34.68|34.6|34.67|34.59|4
1646852010000|2022-03-09 18:53:30|34.66|34.58|34.67|34.59|34.67|34.59|34.66|34.58|5
1646852020000|2022-03-09 18:53:40|34.75|34.5|34.65|34.57|34.75|34.58|34.65|34.5|9
1646852030000|2022-03-09 18:53:50|34.64|34.56|34.65|34.57|34.73|34.57|34.64|34.48|20
1646852040000|2022-03-09 18:54:00|34.64|34.56|34.59|34.51|34.64|34.56|34.59|34.51|10
1646852060000|2022-03-09 18:54:20|34.68|34.43|34.47|34.39|34.68|34.47|34.42|34.34|6
1646852070000|2022-03-09 18:54:30|34.48|34.4|34.49|34.41|34.58|34.41|34.48|34.32|8
1646852080000|2022-03-09 18:54:40|34.58|34.33|34.49|34.41|34.58|34.41|34.49|34.33|3
1646852090000|2022-03-09 18:54:50|34.57|34.32|34.47|34.39|34.57|34.4|34.47|34.31|22
1646852100000|2022-03-09 18:55:00|||||||||12
1646852110000|2022-03-09 18:55:10|||||||||1
1646852130000|2022-03-09 18:55:30|34.45|34.37|34.47|34.39|34.49|34.41|34.45|34.37|2
1646852180000|2022-03-09 18:56:20|34.62|34.37|34.52|34.44|34.62|34.44|34.52|34.37|1
1646852240000|2022-03-09 18:57:20|34.54|34.46|34.61|34.36|34.61|34.46|34.54|34.36|4
1646852440000|2022-03-09 19:00:40|34.57|34.32|34.57|34.32|34.57|34.32|34.57|34.32|0
1646852620000|2022-03-09 19:03:40|34.5|34.25|34.41|34.33|34.5|34.33|34.41|34.25|0
1646852630000|2022-03-09 19:03:50|34.44|34.36|34.44|34.36|34.44|34.36|34.44|34.36|0
1646852650000|2022-03-09 19:04:10|34.43|34.35|34.43|34.35|34.43|34.35|34.43|34.35|0
1646852700000|2022-03-09 19:05:00|34.45|34.37|34.45|34.37|34.45|34.37|34.45|34.37|0
1646852710000|2022-03-09 19:05:10|34.53|34.28|34.53|34.28|34.53|34.28|34.53|34.28|1
1646852720000|2022-03-09 19:05:20|34.45|34.37|34.45|34.37|34.45|34.37|34.45|34.37|0
1646852740000|2022-03-09 19:05:40|34.43|34.35|34.43|34.35|34.43|34.35|34.43|34.35|0
1646852760000|2022-03-09 19:06:00|34.47|34.39|34.46|34.38|34.47|34.39|34.46|34.38|0
1646852990000|2022-03-09 19:09:50|34.48|34.4|34.48|34.4|34.48|34.4|34.48|34.4|0
1646853000000|2022-03-09 19:10:00|34.46|34.38|34.46|34.38|34.46|34.38|34.46|34.38|0
1646853020000|2022-03-09 19:10:20|34.48|34.4|34.46|34.38|34.48|34.4|34.46|34.38|0
1646853040000|2022-03-09 19:10:40|34.47|34.39|34.49|34.41|34.49|34.41|34.47|34.39|0
1646853050000|2022-03-09 19:10:50|||||||||1
1646853060000|2022-03-09 19:11:00|34.51|34.43|34.51|34.43|34.51|34.43|34.51|34.43|0
1646853320000|2022-03-09 19:15:20|34.5|34.42|34.41|34.33|34.5|34.42|34.41|34.33|2
1646853340000|2022-03-09 19:15:40|34.45|34.37|34.45|34.37|34.45|34.37|34.45|34.37|0
1646853350000|2022-03-09 19:15:50|34.44|34.36|34.49|34.41|34.49|34.41|34.44|34.36|1
1646853360000|2022-03-09 19:16:00|34.5|34.42|34.5|34.42|34.51|34.43|34.48|34.4|0
1646853370000|2022-03-09 19:16:10|34.48|34.4|34.54|34.29|34.54|34.4|34.45|34.29|1
1646853380000|2022-03-09 19:16:20|34.46|34.38|34.46|34.38|34.48|34.4|34.46|34.38|0
1646853390000|2022-03-09 19:16:30|34.48|34.4|34.46|34.38|34.48|34.4|34.46|34.38|0
1646853400000|2022-03-09 19:16:40|34.5|34.42|34.51|34.43|34.51|34.43|34.5|34.42|1
1646853430000|2022-03-09 19:17:10|34.49|34.41|34.51|34.43|34.51|34.43|34.49|34.41|0
1646853460000|2022-03-09 19:17:40|34.49|34.41|34.49|34.41|34.49|34.41|34.49|34.41|0
1646853470000|2022-03-09 19:17:50|34.51|34.43|34.51|34.43|34.51|34.43|34.51|34.43|0
1646853480000|2022-03-09 19:18:00|34.49|34.41|34.49|34.41|34.49|34.41|34.49|34.41|0
1646853510000|2022-03-09 19:18:30|34.47|34.39|34.47|34.39|34.47|34.39|34.47|34.39|0
1646853530000|2022-03-09 19:18:50|34.46|34.38|34.47|34.39|34.47|34.39|34.46|34.38|0
1646853550000|2022-03-09 19:19:10|34.49|34.41|34.49|34.41|34.49|34.41|34.49|34.41|0
1646853570000|2022-03-09 19:19:30|34.47|34.39|34.47|34.39|34.47|34.39|34.47|34.39|0
1646853640000|2022-03-09 19:20:40|34.45|34.37|34.44|34.36|34.45|34.37|34.44|34.36|1
1646853650000|2022-03-09 19:20:50|34.42|34.34|34.42|34.34|34.42|34.34|34.42|34.34|0
1646853680000|2022-03-09 19:21:20|34.41|34.33|34.42|34.34|34.42|34.34|34.41|34.33|0
1646853690000|2022-03-09 19:21:30|34.41|34.33|34.41|34.33|34.41|34.33|34.41|34.33|0
1646853700000|2022-03-09 19:21:40|34.39|34.31|34.39|34.31|34.39|34.31|34.39|34.31|0
1646853720000|2022-03-09 19:22:00|34.36|34.28|34.36|34.28|34.36|34.28|34.36|34.28|0
1646853780000|2022-03-09 19:23:00|34.45|34.2|34.46|34.38|34.47|34.38|34.39|34.2|2
1646853840000|2022-03-09 19:24:00|||||||||1
1646853850000|2022-03-09 19:24:10|34.44|34.36|34.44|34.36|34.44|34.36|34.44|34.36|0
1646854030000|2022-03-09 19:27:10|34.41|34.33|34.41|34.33|34.41|34.33|34.41|34.33|1
1646854040000|2022-03-09 19:27:20|34.42|34.34|34.5|34.25|34.5|34.34|34.42|34.25|1
1646854050000|2022-03-09 19:27:30|34.41|34.33|34.41|34.33|34.41|34.33|34.41|34.33|0
1646854080000|2022-03-09 19:28:00|34.42|34.34|34.42|34.34|34.42|34.34|34.42|34.34|0
1646854090000|2022-03-09 19:28:10|34.44|34.36|34.44|34.36|34.44|34.36|34.44|34.36|0
1646854150000|2022-03-09 19:29:10|||||||||1
1646854180000|2022-03-09 19:29:40|34.41|34.33|34.41|34.33|34.41|34.33|34.41|34.33|1
1646854200000|2022-03-09 19:30:00|34.4|34.32|34.35|34.27|34.43|34.32|34.35|34.18|0
1646854210000|2022-03-09 19:30:10|34.36|34.28|34.36|34.28|34.36|34.28|34.36|34.28|0
1646854230000|2022-03-09 19:30:30|||||||||2
1646854250000|2022-03-09 19:30:50|34.38|34.3|34.38|34.3|34.38|34.3|34.38|34.3|0
1646854280000|2022-03-09 19:31:20|34.41|34.33|34.41|34.33|34.41|34.33|34.41|34.33|0
1646854290000|2022-03-09 19:31:30|||||||||1
1646854300000|2022-03-09 19:31:40|34.4|34.32|34.4|34.32|34.4|34.32|34.4|34.32|0
1646854320000|2022-03-09 19:32:00|34.41|34.33|34.41|34.33|34.41|34.33|34.41|34.33|0
1646854340000|2022-03-09 19:32:20|34.4|34.32|34.4|34.32|34.4|34.32|34.4|34.32|0
1646854380000|2022-03-09 19:33:00|34.37|34.29|34.37|34.29|34.37|34.29|34.37|34.29|0
1646854390000|2022-03-09 19:33:10|34.46|34.21|34.46|34.21|34.46|34.21|34.46|34.21|1
1646854400000|2022-03-09 19:33:20|34.37|34.29|34.36|34.28|34.37|34.29|34.36|34.28|0
1646854420000|2022-03-09 19:33:40|||||||||1
1646854440000|2022-03-09 19:34:00|34.35|34.27|34.35|34.27|34.35|34.27|34.35|34.27|0
1646854450000|2022-03-09 19:34:10|34.36|34.28|34.36|34.28|34.36|34.28|34.35|34.27|0
1646854460000|2022-03-09 19:34:20|34.35|34.27|34.35|34.27|34.35|34.27|34.35|34.27|0
1646854510000|2022-03-09 19:35:10|34.33|34.25|34.3|34.22|34.33|34.25|34.3|34.22|0
1646854540000|2022-03-09 19:35:40|34.31|34.23|34.31|34.23|34.31|34.23|34.31|34.23|0
1646854560000|2022-03-09 19:36:00|34.3|34.22|34.3|34.22|34.3|34.22|34.3|34.22|0
1646854580000|2022-03-09 19:36:20|34.28|34.2|34.28|34.2|34.28|34.2|34.28|34.2|0
1646854590000|2022-03-09 19:36:30|34.35|34.1|34.35|34.1|34.35|34.1|34.35|34.1|0
1646854600000|2022-03-09 19:36:40|34.33|34.08|34.33|34.08|34.33|34.08|34.33|34.08|0
1646854620000|2022-03-09 19:37:00|34.25|34.17|34.26|34.18|34.26|34.18|34.25|34.17|0
1646854640000|2022-03-09 19:37:20|34.25|34.17|34.25|34.17|34.25|34.17|34.25|34.17|0
1646854660000|2022-03-09 19:37:40|34.24|34.16|34.24|34.16|34.24|34.16|34.24|34.16|0
1646854670000|2022-03-09 19:37:50|34.25|34.17|34.25|34.17|34.25|34.17|34.25|34.17|0
1646854680000|2022-03-09 19:38:00|34.24|34.16|34.33|34.08|34.33|34.16|34.24|34.08|0
1646854690000|2022-03-09 19:38:10|34.25|34.17|34.25|34.17|34.25|34.17|34.25|34.17|0
1646854700000|2022-03-09 19:38:20|34.26|34.18|34.26|34.18|34.26|34.18|34.26|34.18|0
1646854710000|2022-03-09 19:38:30|34.25|34.17|34.25|34.17|34.26|34.18|34.25|34.17|0
1646854720000|2022-03-09 19:38:40|34.24|34.16|34.24|34.16|34.24|34.16|34.24|34.16|0
1646854740000|2022-03-09 19:39:00|34.22|34.14|34.22|34.14|34.22|34.14|34.22|34.14|0
1646854760000|2022-03-09 19:39:20|34.29|33.99|34.14|34.06|34.29|34.06|34.14|33.94|0
1646854780000|2022-03-09 19:39:40|34.15|34.07|34.19|34.11|34.19|34.11|34.15|34.07|0
1646854790000|2022-03-09 19:39:50|34.2|34.12|34.19|34.11|34.2|34.12|34.19|34.11|0
1646854810000|2022-03-09 19:40:10|34.17|34.09|34.17|34.09|34.17|34.09|34.17|34.09|0
1646854850000|2022-03-09 19:40:50|34.23|33.98|34.14|34.06|34.23|34.06|34.14|33.98|0
1646854870000|2022-03-09 19:41:10|34.15|34.07|34.2|34.12|34.2|34.12|34.15|34.07|1
1646854880000|2022-03-09 19:41:20|34.21|34.13|34.24|34.16|34.25|34.17|34.21|34.13|1
1646854930000|2022-03-09 19:42:10|34.23|34.15|34.23|34.15|34.23|34.15|34.23|34.15|0
1646854960000|2022-03-09 19:42:40|34.24|34.16|34.24|34.16|34.24|34.16|34.24|34.16|0
1646854970000|2022-03-09 19:42:50|34.23|34.15|34.23|34.15|34.23|34.15|34.23|34.15|0
1646854990000|2022-03-09 19:43:10|34.22|34.14|34.23|34.15|34.23|34.15|34.22|34.14|0
1646855000000|2022-03-09 19:43:20|34.22|34.14|34.32|34.07|34.32|34.14|34.22|34.07|2
1646855010000|2022-03-09 19:43:30|34.23|34.15|34.23|34.15|34.23|34.15|34.23|34.15|0
1646855020000|2022-03-09 19:43:40|34.24|34.16|34.24|34.16|34.24|34.16|34.24|34.16|0
1646855030000|2022-03-09 19:43:50|34.26|34.18|34.24|34.16|34.35|34.18|34.24|34.07|0
1646855040000|2022-03-09 19:44:00|34.23|34.15|34.23|34.15|34.23|34.15|34.23|34.15|0
1646855050000|2022-03-09 19:44:10|34.21|34.13|34.21|34.13|34.21|34.13|34.21|34.13|0
1646855060000|2022-03-09 19:44:20|34.23|34.15|34.23|34.15|34.23|34.15|34.23|34.15|0
1646855180000|2022-03-09 19:46:20|34.32|34.07|34.32|34.07|34.32|34.07|34.32|34.07|1
1646855190000|2022-03-09 19:46:30|34.23|34.15|34.23|34.15|34.23|34.15|34.23|34.15|0
1646855210000|2022-03-09 19:46:50|34.24|34.16|34.24|34.16|34.24|34.16|34.24|34.16|0
1646855220000|2022-03-09 19:47:00|34.4|34.15|34.33|34.25|34.4|34.25|34.31|34.15|0
1646855230000|2022-03-09 19:47:10|34.34|34.26|34.34|34.26|34.34|34.26|34.34|34.26|0
1646855280000|2022-03-09 19:48:00|34.33|34.25|34.31|34.23|34.33|34.25|34.31|34.23|0
1646855330000|2022-03-09 19:48:50|34.29|34.21|34.29|34.21|34.29|34.21|34.29|34.21|0
1646855390000|2022-03-09 19:49:50|34.26|34.18|34.26|34.18|34.26|34.18|34.26|34.18|0
1646855410000|2022-03-09 19:50:10|34.24|34.16|34.24|34.16|34.24|34.16|34.24|34.16|0
1646855420000|2022-03-09 19:50:20|34.23|34.15|34.21|34.13|34.23|34.15|34.21|34.13|0
1646855440000|2022-03-09 19:50:40|34.19|34.11|34.19|34.11|34.19|34.11|34.19|34.11|0
1646855450000|2022-03-09 19:50:50|34.18|34.1|34.16|34.08|34.18|34.1|34.16|34.08|0
1646855460000|2022-03-09 19:51:00|34.14|34.06|34.14|34.06|34.14|34.06|34.14|34.06|1
1646855480000|2022-03-09 19:51:20|34.13|34.05|34.09|34.01|34.13|34.05|34.09|34.01|1
1646855520000|2022-03-09 19:52:00|34.08|34|34.08|34|34.08|34|34.08|34|0
1646855530000|2022-03-09 19:52:10|34.06|33.98|34.06|33.98|34.06|33.98|34.06|33.98|0
1646855560000|2022-03-09 19:52:40|34.08|34|34.08|34|34.08|34|34.08|34|0
1646855580000|2022-03-09 19:53:00|34.09|34.01|34.14|34.06|34.14|34.06|34.09|34.01|0
1646855590000|2022-03-09 19:53:10|34.16|34.08|34.16|34.08|34.16|34.08|34.16|34.08|0
1646855610000|2022-03-09 19:53:30|34.14|34.06|34.14|34.06|34.14|34.06|34.14|34.06|0
1646855650000|2022-03-09 19:54:10|34.16|34.08|34.18|34.1|34.18|34.1|34.16|34.08|0
1646855670000|2022-03-09 19:54:30|34.19|34.11|34.19|34.11|34.19|34.11|34.19|34.11|0
1646855720000|2022-03-09 19:55:20|34.17|34.09|34.17|34.09|34.17|34.09|34.17|34.09|0
1646855730000|2022-03-09 19:55:30|34.15|34.07|34.13|34.05|34.17|34.09|34.13|34.05|0
1646855740000|2022-03-09 19:55:40|34.15|34.07|34.15|34.07|34.15|34.07|34.15|34.07|0
1646855800000|2022-03-09 19:56:40|34.13|34.05|34.13|34.05|34.13|34.05|34.13|34.05|0
1646855820000|2022-03-09 19:57:00|34.15|34.07|34.15|34.07|34.15|34.07|34.15|34.07|0
1646855920000|2022-03-09 19:58:40|34.24|33.99|34.16|34.08|34.24|34.08|34.16|33.99|3
1646855930000|2022-03-09 19:58:50|34.15|34.07|34.23|33.98|34.23|34.07|34.15|33.98|0
1646855940000|2022-03-09 19:59:00|34.29|33.99|34.29|33.99|34.33|34.03|34.29|33.99|4
1646855950000|2022-03-09 19:59:10|34.3|34|34.29|33.99|34.32|34.02|34.29|33.99|0
1646855980000|2022-03-09 19:59:40|34.25|33.95|34.27|33.97|34.27|33.97|34.24|33.94|0
1646855990000|2022-03-09 19:59:50|34.29|33.99|34.32|34.02|34.34|34.04|34.29|33.99|0
1646856000000|2022-03-09 20:00:00|34.34|34.04|34.47|34.17|34.54|34.24|34.3|34|0
1646856010000|2022-03-09 20:00:10|34.44|34.14|34.44|34.14|34.44|34.14|34.44|34.14|0
1646856060000|2022-03-09 20:01:00|34.47|34.17|34.47|34.17|34.47|34.17|34.47|34.17|0
1646856080000|2022-03-09 20:01:20|34.37|34.07|34.49|34.19|34.49|34.19|34.36|34.06|0
1646856090000|2022-03-09 20:01:30|34.47|34.17|34.47|34.17|34.47|34.17|34.47|34.17|0
1646856100000|2022-03-09 20:01:40|34.46|34.16|34.56|34.26|34.56|34.26|34.46|34.16|0
1646856110000|2022-03-09 20:01:50|34.58|34.28|34.58|34.28|34.67|34.37|34.43|34.22|4
1646856120000|2022-03-09 20:02:00|34.53|34.25|34.59|34.29|34.59|34.29|34.53|34.25|2
1646856150000|2022-03-09 20:02:30|34.54|34.22|34.55|34.25|34.55|34.25|34.47|34.22|0
1646856160000|2022-03-09 20:02:40|34.53|34.23|34.53|34.23|34.54|34.24|34.51|34.21|0
1646856170000|2022-03-09 20:02:50|34.54|34.24|34.55|34.25|34.55|34.25|34.54|34.24|0
1646856190000|2022-03-09 20:03:10|34.53|34.23|34.5|34.2|34.53|34.23|34.44|34.14|0
1646856210000|2022-03-09 20:03:30|34.49|34.19|34.49|34.19|34.5|34.2|34.49|34.19|0
1646856230000|2022-03-09 20:03:50|34.5|34.2|34.48|34.18|34.5|34.2|34.48|34.18|0
1646856240000|2022-03-09 20:04:00|34.5|34.2|34.49|34.19|34.5|34.2|34.48|34.18|0
1646856350000|2022-03-09 20:05:50|34.48|34.18|34.48|34.18|34.48|34.21|34.46|34.18|0
1646856360000|2022-03-09 20:06:00|34.46|34.21|34.31|34.01|34.46|34.24|34.29|33.99|2
1646856380000|2022-03-09 20:06:20|34.3|34|34.3|34|34.3|34|34.3|34|0
1646856390000|2022-03-09 20:06:30|34.31|34.01|34.31|34.01|34.31|34.01|34.31|34.01|0
1646856600000|2022-03-09 20:10:00|34.29|33.99|34.29|33.99|34.29|33.99|34.29|33.99|0
1646856610000|2022-03-09 20:10:10|34.31|34.01|34.34|34.04|34.34|34.04|34.31|34.01|0
1646856670000|2022-03-09 20:11:10|34.36|34.06|34.36|34.06|34.36|34.06|34.36|34.06|0
1646856690000|2022-03-09 20:11:30|34.29|33.99|34.29|33.99|34.29|33.99|34.29|33.99|0
1646856720000|2022-03-09 20:12:00|34.31|34.01|34.31|34.01|34.31|34.01|34.31|34.01|0
1646856730000|2022-03-09 20:12:10|34.29|33.99|34.29|33.99|34.29|33.99|34.29|33.99|0
1646856750000|2022-03-09 20:12:30|34.3|34|34.3|34|34.3|34|34.3|34|0
1646856780000|2022-03-09 20:13:00|||||||||1
1646856810000|2022-03-09 20:13:30|34.25|33.95|34.25|33.95|34.25|33.95|34.25|33.95|0
1646856840000|2022-03-09 20:14:00|34.23|33.93|34.23|33.93|34.23|33.93|34.23|33.93|0
1646856870000|2022-03-09 20:14:30|34.2|33.95|34.2|33.95|34.2|33.95|34.2|33.95|0
1646856900000|2022-03-09 20:15:00||33.9||33.9||33.9||33.9|0
1646856930000|2022-03-09 20:15:30|34.23|33.93|34.23|33.93|34.23|33.93|34.23|33.93|0
1646856990000|2022-03-09 20:16:30|34.21|33.91|34.21|33.91|34.21|33.91|34.21|33.91|1
1646857100000|2022-03-09 20:18:20|34.26|33.96|34.26|33.96|34.26|33.96|34.26|33.96|0
1646857120000|2022-03-09 20:18:40|34.21|33.91|34.21|33.91|34.21|33.91|34.21|33.91|0
1646857180000|2022-03-09 20:19:40|34.24|33.94|34.24|33.94|34.24|33.94|34.24|33.94|0
1646857200000|2022-03-09 20:20:00|34.23|33.93|34.23|33.93|34.23|33.93|34.23|33.93|0
1646857210000|2022-03-09 20:20:10|34.21|33.91|34.21|33.91|34.21|33.91|34.21|33.91|0
1646857260000|2022-03-09 20:21:00|34.19|33.89|34.19|33.89|34.3|34|34.19|33.89|0
1646857280000|2022-03-09 20:21:20|34.18|33.88|34.18|33.88|34.18|33.88|34.18|33.88|0
1646857350000|2022-03-09 20:22:30|34.15|33.9|34.15|33.9|34.15|33.9|34.15|33.9|0
1646857470000|2022-03-09 20:24:30|34.06|33.98|34.06|33.98|34.06|33.98|34.06|33.98|0
1646857480000|2022-03-09 20:24:40|34.03|33.95|34.03|33.95|34.03|33.95|34.03|33.95|0
1646857490000|2022-03-09 20:24:50|34.06|33.98|34.01|33.76|34.06|33.98|33.93|33.76|2
1646857500000|2022-03-09 20:25:00|33.92|33.84|34.01|33.76|34.01|33.84|33.92|33.76|0
1646857530000|2022-03-09 20:25:30|34.03|33.78|34.03|33.78|34.03|33.78|34.03|33.78|0
1646857540000|2022-03-09 20:25:40|34.01|33.76|34.01|33.76|34.01|33.76|34.01|33.76|0
1646857610000|2022-03-09 20:26:50|34.03|33.78|34.03|33.78|34.03|33.78|34.03|33.78|0
1646857620000|2022-03-09 20:27:00|34.01|33.76|34.01|33.76|34.01|33.76|34.01|33.76|0
1646857690000|2022-03-09 20:28:10|33.97|33.89|33.97|33.89|33.97|33.89|33.97|33.89|0
1646857710000|2022-03-09 20:28:30|33.99|33.91|33.99|33.91|33.99|33.91|33.99|33.91|0
1646857730000|2022-03-09 20:28:50|33.97|33.89|33.97|33.89|33.97|33.89|33.97|33.89|0
1646857800000|2022-03-09 20:30:00|33.96|33.88|33.92|33.84|33.96|33.88|33.92|33.84|0
1646857860000|2022-03-09 20:31:00|33.91|33.83|33.89|33.81|33.91|33.83|33.89|33.81|0
1646857870000|2022-03-09 20:31:10|33.91|33.83|33.92|33.84|33.92|33.84|33.91|33.83|1
1646857990000|2022-03-09 20:33:10|33.89|33.81|33.92|33.84|33.92|33.84|33.89|33.81|0
1646858020000|2022-03-09 20:33:40|33.94|33.86|34.03|33.95|34.03|33.95|33.94|33.86|3
1646858030000|2022-03-09 20:33:50|34.12|33.87|34.12|33.87|34.12|33.87|34.12|33.87|1
1646858040000|2022-03-09 20:34:00|34.04|33.96|34.12|33.87|34.12|33.96|34.03|33.87|0
1646858050000|2022-03-09 20:34:10|34.03|33.95|34.14|33.89|34.14|33.97|34.03|33.89|0
1646858060000|2022-03-09 20:34:20|34.05|33.97|34.06|33.98|34.14|33.98|34.05|33.89|0
1646858160000|2022-03-09 20:36:00|34.08|34|34.08|34|34.08|34|34.08|34|0
1646858170000|2022-03-09 20:36:10|34.06|33.98|34.06|33.98|34.06|33.98|34.06|33.98|0
1646858210000|2022-03-09 20:36:50|34.31|34.01|34.27|33.97|34.31|34.01|34.27|33.97|51
1646858220000|2022-03-09 20:37:00|34.26|33.96|34.31|34.01|34.31|34.01|34.26|33.96|0
1646858320000|2022-03-09 20:38:40|34.33|34.03|34.33|34.03|34.33|34.03|34.33|34.03|1
1646858370000|2022-03-09 20:39:30|34.35|34.05|34.36|34.06|34.36|34.06|34.35|34.05|0
1646858380000|2022-03-09 20:39:40|34.35|34.05|34.35|34.05|34.35|34.05|34.35|34.05|0
1646858400000|2022-03-09 20:40:00|34.36|34.06|34.35|34.05|34.36|34.06|34.35|34.05|0
1646858410000|2022-03-09 20:40:10|34.3|34|34.3|34|34.31|34.01|34.3|34|0
1646858420000|2022-03-09 20:40:20|34.31|34.01|34.3|34|34.31|34.01|34.3|34|0
1646858440000|2022-03-09 20:40:40|34.29|33.99|34.25|33.95|34.29|33.99|34.25|33.95|0
1646858450000|2022-03-09 20:40:50|34.24|33.94|34.24|33.94|34.24|33.94|34.24|33.94|0
1646858460000|2022-03-09 20:41:00|34.2|33.9|34.24|33.94|34.24|33.94|34.2|33.9|0
1646858470000|2022-03-09 20:41:10|34.26|33.96|34.26|33.96|34.26|33.96|34.24|33.94|0
1646858480000|2022-03-09 20:41:20|34.27|33.97|34.27|33.97|34.27|33.97|34.27|33.97|0
1646858530000|2022-03-09 20:42:10|34.29|33.99|34.29|33.99|34.29|33.99|34.29|33.99|0
1646858570000|2022-03-09 20:42:50|34.24|33.94|34.26|33.96|34.26|33.96|34.24|33.94|0
1646858580000|2022-03-09 20:43:00|34.24|33.94|34.24|33.94|34.24|33.94|34.24|33.94|0
1646858590000|2022-03-09 20:43:10|34.26|33.96|34.26|33.96|34.26|33.96|34.26|33.96|0
1646858610000|2022-03-09 20:43:30|34.24|33.94|34.24|33.94|34.24|33.94|34.24|33.94|0
1646858620000|2022-03-09 20:43:40|34.26|33.96|34.24|33.94|34.26|33.96|34.24|33.94|0
1646858640000|2022-03-09 20:44:00|34.25|33.95|34.25|33.95|34.25|33.95|34.25|33.95|0
1646858650000|2022-03-09 20:44:10|34.29|33.99|34.29|33.99|34.29|33.99|34.29|33.99|0
1646858660000|2022-03-09 20:44:20|34.31|34.01|34.38|34.08|34.38|34.08|34.31|34.01|0
1646858670000|2022-03-09 20:44:30|34.4|34.1|34.4|34.1|34.4|34.1|34.4|34.1|0
1646858700000|2022-03-09 20:45:00|34.38|34.08|34.38|34.08|34.38|34.08|34.38|34.08|0
1646858710000|2022-03-09 20:45:10|34.34|34.04|34.36|34.06|34.38|34.08|34.34|34.04|0
1646858720000|2022-03-09 20:45:20|34.33|34.03|34.33|34.03|34.33|34.03|34.33|34.03|0
1646858730000|2022-03-09 20:45:30|34.36|34.06|34.36|34.06|34.36|34.06|34.36|34.06|0
1646858770000|2022-03-09 20:46:10|34.31|34.14|34.35|34.1|34.39|34.14|34.22|34.09|1
1646858780000|2022-03-09 20:46:20|34.37|34.12|34.28|34.2|34.37|34.2|34.28|34.12|0
1646858800000|2022-03-09 20:46:40|34.23|34.15|34.23|34.15|34.23|34.15|34.23|34.15|1
1646858810000|2022-03-09 20:46:50|34.32|34.07|34.29|34.04|34.32|34.07|34.29|34.04|0
1646858820000|2022-03-09 20:47:00|34.32|34.07|34.32|34.07|34.32|34.07|34.32|34.07|0
1646858830000|2022-03-09 20:47:10|34.23|34.15|34.32|34.07|34.32|34.15|34.21|34.04|0
1646858860000|2022-03-09 20:47:40|34.29|34.21|34.29|34.21|34.29|34.21|34.29|34.21|0
1646858870000|2022-03-09 20:47:50|34.32|34.07|34.32|34.07|34.32|34.07|34.32|34.07|0
1646858880000|2022-03-09 20:48:00|34.3|34.02|34.28|33.98|34.3|34.02|34.28|33.98|0
1646858890000|2022-03-09 20:48:10|34.3|34|34.3|34|34.3|34|34.3|34|0
1646858900000|2022-03-09 20:48:20|34.28|33.98|34.32|34.02|34.32|34.02|34.28|33.98|0
1646858920000|2022-03-09 20:48:40|34.3|34.05|34.3|34.05|34.3|34.05|34.3|34.05|0
1646858930000|2022-03-09 20:48:50|34.34|34.09|34.42|34.12|34.42|34.12|34.34|34.09|3
1646858940000|2022-03-09 20:49:00|34.44|34.14|34.52|34.22|34.52|34.22|34.44|34.14|0
1646858960000|2022-03-09 20:49:20|34.53|34.23|34.52|34.22|34.53|34.23|34.52|34.22|7
1646858970000|2022-03-09 20:49:30|34.51|34.21|34.52|34.22|34.52|34.22|34.51|34.21|0
1646858980000|2022-03-09 20:49:40|34.51|34.21|34.52|34.22|34.52|34.22|34.51|34.21|0
1646858990000|2022-03-09 20:49:50|34.56|34.26|34.57|34.27|34.57|34.27|34.56|34.26|0
1646859000000|2022-03-09 20:50:00|34.56|34.26|34.56|34.26|34.56|34.26|34.54|34.24|0
1646859010000|2022-03-09 20:50:10|34.54|34.24|34.51|34.21|34.54|34.24|34.51|34.21|0
1646859030000|2022-03-09 20:50:30|34.52|34.22|34.56|34.26|34.56|34.26|34.52|34.22|0
1646859050000|2022-03-09 20:50:50|34.57|34.27|34.61|34.31|34.62|34.32|34.57|34.27|0
1646859060000|2022-03-09 20:51:00|34.62|34.32|34.61|34.31|34.62|34.32|34.61|34.31|0
1646859070000|2022-03-09 20:51:10|34.62|34.32|34.62|34.32|34.62|34.32|34.61|34.31|0
1646859080000|2022-03-09 20:51:20|34.63|34.33|34.62|34.32|34.63|34.33|34.62|34.32|0
1646859090000|2022-03-09 20:51:30|34.65|34.35|34.65|34.35|34.65|34.35|34.65|34.35|0
1646859100000|2022-03-09 20:51:40|34.64|34.34|34.63|34.33|34.65|34.35|34.63|34.33|0
1646859110000|2022-03-09 20:51:50|34.64|34.34|34.63|34.33|34.64|34.34|34.62|34.32|0
1646859120000|2022-03-09 20:52:00|34.62|34.32|34.63|34.33|34.65|34.35|34.62|34.32|0
1646859130000|2022-03-09 20:52:10|34.65|34.35|34.71|34.41|34.76|34.46|34.65|34.35|0
1646859150000|2022-03-09 20:52:30|34.72|34.42|34.71|34.41|34.72|34.42|34.71|34.41|0
1646859160000|2022-03-09 20:52:40|34.72|34.42|34.71|34.41|34.72|34.42|34.71|34.41|0
1646859170000|2022-03-09 20:52:50|34.72|34.42|34.72|34.42|34.78|34.5|34.72|34.42|0
1646859180000|2022-03-09 20:53:00|34.73|34.43|34.72|34.42|34.73|34.43|34.72|34.42|0
1646859190000|2022-03-09 20:53:10|34.73|34.43|34.72|34.42|34.73|34.43|34.72|34.42|0
1646859200000|2022-03-09 20:53:20|34.71|34.41|34.69|34.39|34.71|34.41|34.69|34.39|0
1646859220000|2022-03-09 20:53:40|34.71|34.41|34.71|34.41|34.71|34.41|34.71|34.41|0
1646859230000|2022-03-09 20:53:50|34.73|34.43|34.71|34.41|34.73|34.43|34.71|34.41|15
1646859250000|2022-03-09 20:54:10|34.69|34.39|34.71|34.41|34.71|34.47|34.51|34.36|17
1646859260000|2022-03-09 20:54:20|34.68|34.38|34.7|34.4|34.7|34.4|34.67|34.37|9
1646859270000|2022-03-09 20:54:30|34.71|34.41|34.69|34.39|34.71|34.41|34.69|34.39|1
1646859280000|2022-03-09 20:54:40|34.68|34.38|34.68|34.38|34.68|34.38|34.68|34.38|17
1646859290000|2022-03-09 20:54:50|34.7|34.4|34.7|34.4|34.7|34.4|34.7|34.4|0
1646859300000|2022-03-09 20:55:00|34.71|34.41|34.7|34.4|34.75|34.45|34.7|34.4|0
1646859310000|2022-03-09 20:55:10|34.71|34.41|34.75|34.45|34.75|34.45|34.71|34.41|0
1646859330000|2022-03-09 20:55:30|34.76|34.46|34.78|34.48|34.78|34.48|34.71|34.41|18
1646859350000|2022-03-09 20:55:50|34.75|34.45|34.78|34.48|34.8|34.5|34.75|34.45|0
1646859390000|2022-03-09 20:56:30|34.8|34.5|34.8|34.5|34.8|34.5|34.78|34.48|0
1646859430000|2022-03-09 20:57:10|34.81|34.51|34.79|34.71|34.85|34.71|34.77|34.51|0
1646859480000|2022-03-09 20:58:00|35.16|34.86|35.06|34.76|35.25|35|35.02|34.72|45
1646859490000|2022-03-09 20:58:10|35.02|34.94|35.09|34.79|35.16|34.94|35.02|34.78|4
1646859500000|2022-03-09 20:58:20|35.05|34.75|35.09|34.79|35.09|34.79|35.05|34.75|0
1646859510000|2022-03-09 20:58:30|35.07|34.77|35.17|34.87|35.17|34.87|35.07|34.77|0
1646859520000|2022-03-09 20:58:40|35.07|34.77|35.07|34.77|35.07|34.77|35.07|34.77|6
1646859530000|2022-03-09 20:58:50|35.08|34.83|35.66|35.41|35.72|35.6|35.04|34.83|135
1646859540000|2022-03-09 20:59:00|35.56|35.48|35.56|35.26|35.67|35.48|35.53|35.23|9
1646859550000|2022-03-09 20:59:10|35.31|35.23|35.55|35.25|35.57|35.32|35.31|35.15|50
1646859560000|2022-03-09 20:59:20|35.56|35.26|36.05|35.75|36.05|35.9|35.56|35.26|86
1646859570000|2022-03-09 20:59:30|35.94|35.64|35.94|35.64|36.04|35.79|35.89|35.64|1
1646859580000|2022-03-09 20:59:40|35.92|35.67|35.88|35.58|35.92|35.77|35.85|35.55|130
1646859590000|2022-03-09 20:59:50|35.92|35.62|35.85|35.55|35.96|35.83|35.85|35.55|61
1646871300000|2022-03-10 00:15:00|34.98|34.68|35.28|34.98|35.28|34.98|34.98|34.68|0
1646871310000|2022-03-10 00:15:10|35.13|34.83|35.13|34.83|35.13|34.83|35.13|34.83|0
1646871350000|2022-03-10 00:15:50|35.14|34.84|35.15|34.85|35.15|34.85|35.14|34.84|0
1646871360000|2022-03-10 00:16:00|35.14|34.84|35.15|34.85|35.15|34.85|35.14|34.84|0
1646871370000|2022-03-10 00:16:10|35.19|34.89|35.18|34.88|35.19|34.89|35.17|34.87|0
1646871410000|2022-03-10 00:16:50|35.17|34.87|35.18|34.88|35.18|34.88|35.17|34.87|0
1646871420000|2022-03-10 00:17:00|35.17|34.87|35.18|34.88|35.18|34.88|35.17|34.87|0
1646871430000|2022-03-10 00:17:10|35.3|35|35.35|35.05|35.35|35.05|35.2|34.9|0
1646871440000|2022-03-10 00:17:20|35.47|35.17|35.23|34.93|35.47|35.17|35.23|34.93|0
1646871450000|2022-03-10 00:17:30|35.25|34.95|35.25|34.95|35.25|34.95|35.25|34.95|0
1646871460000|2022-03-10 00:17:40|35.48|35.18|35.3|35|35.48|35.18|35.3|35|0
1646871490000|2022-03-10 00:18:10|35.31|35.01|35.31|35.01|35.31|35.01|35.31|35.01|0
1646871510000|2022-03-10 00:18:30|35.33|35.03|35.33|35.03|35.33|35.03|35.33|35.03|0
1646871560000|2022-03-10 00:19:20|35.48|35.18|35.48|35.18|35.48|35.18|35.48|35.18|0
1646871570000|2022-03-10 00:19:30|35.46|35.16|35.46|35.16|35.46|35.16|35.46|35.16|0
1646871600000|2022-03-10 00:20:00|35.34|35.04|35.28|34.98|35.34|35.04|35.28|34.98|0
1646871620000|2022-03-10 00:20:20|35.29|34.99|35.33|35.03|35.33|35.03|35.29|34.99|0
1646871710000|2022-03-10 00:21:50|35.28|34.98|35.28|34.98|35.28|34.98|35.28|34.98|0
1646871770000|2022-03-10 00:22:50|35.29|34.99|35.28|34.98|35.44|35.14|35.28|34.98|0
1646871780000|2022-03-10 00:23:00|35.26|34.96|35.26|34.96|35.26|34.96|35.26|34.96|0
1646871930000|2022-03-10 00:25:30|35.28|34.98|35.26|34.96|35.28|34.98|35.26|34.96|0
1646871940000|2022-03-10 00:25:40|35.28|34.98|35.26|34.96|35.28|34.98|35.26|34.96|0
1646871970000|2022-03-10 00:26:10|35.28|34.98|35.28|34.98|35.28|34.98|35.28|34.98|0
1646871990000|2022-03-10 00:26:30|35.26|34.96|35.26|34.96|35.28|34.98|35.26|34.96|0
1646872020000|2022-03-10 00:27:00|35.28|34.98|35.28|34.98|35.29|34.99|35.28|34.98|0
1646872030000|2022-03-10 00:27:10|35.26|34.96|35.26|34.96|35.26|34.96|35.26|34.96|0
1646872050000|2022-03-10 00:27:30|35.28|34.98|35.28|34.98|35.28|34.98|35.28|34.98|0
1646872060000|2022-03-10 00:27:40|35.26|34.96|35.28|34.98|35.28|34.98|35.26|34.96|0
1646872110000|2022-03-10 00:28:30|35.26|34.96|35.26|34.96|35.26|34.96|35.26|34.96|0
1646872120000|2022-03-10 00:28:40|35.28|34.98|35.28|34.98|35.28|34.98|35.28|34.98|0
1646872180000|2022-03-10 00:29:40|35.37|35.07|35.28|34.98|35.37|35.07|35.28|34.98|0
1646872230000|2022-03-10 00:30:30|35.26|34.96|35.28|34.98|35.28|34.98|35.26|34.96|0
1646872290000|2022-03-10 00:31:30|35.35|35.05|35.35|35.05|35.35|35.05|35.35|35.05|0
1646872300000|2022-03-10 00:31:40|35.3|35|35.28|34.98|35.3|35|35.28|34.98|0
1646872310000|2022-03-10 00:31:50|35.26|34.96|35.26|34.96|35.26|34.96|35.26|34.96|0
1646872320000|2022-03-10 00:32:00|35.28|34.98|35.28|34.98|35.28|34.98|35.28|34.98|0
1646872380000|2022-03-10 00:33:00|35.26|34.96|35.26|34.96|35.26|34.96|35.26|34.96|0
1646872410000|2022-03-10 00:33:30|35.28|34.98|35.26|34.96|35.28|34.98|35.26|34.96|0
1646872480000|2022-03-10 00:34:40|35.28|34.98|35.28|34.98|35.28|34.98|35.28|34.98|0
1646872540000|2022-03-10 00:35:40|35.29|34.99|35.28|34.98|35.35|35.05|35.28|34.98|0
1646872600000|2022-03-10 00:36:40|35.26|34.96|35.26|34.96|35.26|34.96|35.26|34.96|0
1646872640000|2022-03-10 00:37:20|35.28|34.98|35.28|34.98|35.28|34.98|35.28|34.98|0
1646872690000|2022-03-10 00:38:10|35.26|34.96|35.26|34.96|35.26|34.96|35.26|34.96|0
1646872710000|2022-03-10 00:38:30|35.28|34.98|35.28|34.98|35.28|34.98|35.28|34.98|0
1646872730000|2022-03-10 00:38:50|35.26|34.96|35.26|34.96|35.26|34.96|35.26|34.96|0
1646872760000|2022-03-10 00:39:20|35.28|34.98|35.26|34.96|35.28|34.98|35.26|34.96|0
1646872770000|2022-03-10 00:39:30|35.28|34.98|35.28|34.98|35.28|34.98|35.28|34.98|0
1646872780000|2022-03-10 00:39:40|35.26|34.96|35.26|34.96|35.26|34.96|35.26|34.96|0
1646872790000|2022-03-10 00:39:50|35.28|34.98|35.28|34.98|35.28|34.98|35.28|34.98|0
1646872810000|2022-03-10 00:40:10|35.26|34.96|35.26|34.96|35.26|34.96|35.26|34.96|0
1646872850000|2022-03-10 00:40:50|35.28|34.98|35.28|34.98|35.28|34.98|35.28|34.98|0
1646872870000|2022-03-10 00:41:10|35.26|34.96|35.26|34.96|35.26|34.96|35.26|34.96|0
1646872880000|2022-03-10 00:41:20|35.28|34.98|35.28|34.98|35.28|34.98|35.28|34.98|0
1646872940000|2022-03-10 00:42:20|35.37|35.07|35.28|34.98|35.43|35.13|35.28|34.98|0
1646873000000|2022-03-10 00:43:20|35.35|35.05|35.28|34.98|35.35|35.05|35.28|34.98|0
1646873010000|2022-03-10 00:43:30|35.26|34.96|35.26|34.96|35.26|34.96|35.26|34.96|0
1646873060000|2022-03-10 00:44:20|35.39|35.09|35.3|35|35.39|35.09|35.3|35|0
1646873070000|2022-03-10 00:44:30|35.26|34.96|35.26|34.96|35.26|34.96|35.26|34.96|0
1646873120000|2022-03-10 00:45:20|35.28|34.98|35.28|34.98|35.28|34.98|35.28|34.98|0
1646874230000|2022-03-10 01:03:50|35.37|35.07|35.37|35.07|35.37|35.07|35.37|35.07|0
1646874240000|2022-03-10 01:04:00|35.32|35.02|35.3|35|35.32|35.02|35.3|35|0
1646874300000|2022-03-10 01:05:00|35.37|35.07|35.3|35|35.37|35.07|35.3|35|0
1646874370000|2022-03-10 01:06:10|35.37|35.07|35.3|35|35.37|35.07|35.3|35|0
1646874380000|2022-03-10 01:06:20|35.32|35.02|35.32|35.02|35.32|35.02|35.32|35.02|0
1646874480000|2022-03-10 01:08:00|35.37|35.07|35.3|35|35.37|35.07|35.3|35|0
1646874670000|2022-03-10 01:11:10|35.37|35.07|35.28|34.98|35.37|35.07|35.28|34.98|0
1646874740000|2022-03-10 01:12:20|35.37|35.07|35.3|35|35.37|35.07|35.3|35|0
1646874770000|2022-03-10 01:12:50|35.29|34.99|35.29|34.99|35.29|34.99|35.29|34.99|0
1646874780000|2022-03-10 01:13:00|35.28|34.98|35.27|34.97|35.28|34.98|35.27|34.97|0
1646874790000|2022-03-10 01:13:10|35.25|34.95|35.16|34.86|35.25|34.95|35.16|34.86|0
1646874800000|2022-03-10 01:13:20|35.14|34.84|35.13|34.83|35.15|34.85|35.13|34.83|0
1646874810000|2022-03-10 01:13:30|35.15|34.85|35.14|34.84|35.15|34.85|35.13|34.83|0
1646874820000|2022-03-10 01:13:40|35.15|34.85|35.2|34.9|35.2|34.9|35.15|34.85|0
1646874850000|2022-03-10 01:14:10|35.31|35.01|35.31|35.01|35.31|35.01|35.31|35.01|0
1646874870000|2022-03-10 01:14:30|35.22|34.92|35.22|34.92|35.22|34.92|35.22|34.92|0
1646874930000|2022-03-10 01:15:30|35.24|34.94|35.24|34.94|35.24|34.94|35.24|34.94|0
1646875120000|2022-03-10 01:18:40|35.2|34.9|35.2|34.9|35.2|34.9|35.2|34.9|0
1646875150000|2022-03-10 01:19:10|35.22|34.92|35.22|34.92|35.22|34.92|35.22|34.92|0
1646875300000|2022-03-10 01:21:40|35.24|34.94|35.24|34.94|35.24|34.94|35.24|34.94|0
1646875360000|2022-03-10 01:22:40|35.31|35.01|35.31|35.01|35.31|35.01|35.31|35.01|0
1646875380000|2022-03-10 01:23:00|35.24|34.94|35.24|34.94|35.24|34.94|35.24|34.94|0
1646875510000|2022-03-10 01:25:10|35.2|34.9|35.2|34.9|35.2|34.9|35.2|34.9|0
1646875630000|2022-03-10 01:27:10|35.33|35.03|35.33|35.03|35.33|35.03|35.33|35.03|0
1646875650000|2022-03-10 01:27:30|35.24|34.94|35.24|34.94|35.24|34.94|35.24|34.94|0
1646875710000|2022-03-10 01:28:30|35.2|34.9|35.2|34.9|35.2|34.9|35.2|34.9|0
1646875770000|2022-03-10 01:29:30|35.24|34.94|35.24|34.94|35.24|34.94|35.24|34.94|0
1646875890000|2022-03-10 01:31:30|35.26|34.96|35.26|34.96|35.26|34.96|35.26|34.96|0
1646876020000|2022-03-10 01:33:40|35.22|34.92|35.22|34.92|35.22|34.92|35.22|34.92|0
1646876040000|2022-03-10 01:34:00|35.26|34.96|35.26|34.96|35.26|34.96|35.26|34.96|0
1646876140000|2022-03-10 01:35:40|35.28|34.98|35.28|34.98|35.28|34.98|35.28|34.98|0
1646876160000|2022-03-10 01:36:00|35.31|35.01|35.31|35.01|35.31|35.01|35.31|35.01|0
1646876200000|2022-03-10 01:36:40|35.3|35|35.3|35|35.3|35|35.3|35|0
1646876350000|2022-03-10 01:39:10|35.33|35.03|35.33|35.03|35.33|35.03|35.33|35.03|0
1646876710000|2022-03-10 01:45:10|35.28|34.98|35.28|34.98|35.28|34.98|35.28|34.98|0
1646876730000|2022-03-10 01:45:30|35.3|35|35.3|35|35.3|35|35.3|35|0
1646876820000|2022-03-10 01:47:00|35.28|34.98|35.28|34.98|35.28|34.98|35.28|34.98|0
1646876850000|2022-03-10 01:47:30|35.3|35|35.3|35|35.3|35|35.3|35|0
1646876940000|2022-03-10 01:49:00|35.28|34.98|35.28|34.98|35.28|34.98|35.28|34.98|0
1646877390000|2022-03-10 01:56:30|35.3|35|35.3|35|35.3|35|35.3|35|0
1646877490000|2022-03-10 01:58:10|35.28|34.98|35.28|34.98|35.28|34.98|35.28|34.98|0
1646877700000|2022-03-10 02:01:40|35.26|34.96|35.26|34.96|35.26|34.96|35.26|34.96|0
1646877790000|2022-03-10 02:03:10|35.22|34.92|35.22|34.92|35.22|34.92|35.22|34.92|0
1646877810000|2022-03-10 02:03:30|35.17|34.87|35.17|34.87|35.17|34.87|35.17|34.87|0
1646877880000|2022-03-10 02:04:40|35.2|34.9|35.2|34.9|35.2|34.9|35.2|34.9|0
1646877940000|2022-03-10 02:05:40|35.22|34.92|35.22|34.92|35.22|34.92|35.22|34.92|0
1646878000000|2022-03-10 02:06:40|35.19|34.89|35.19|34.89|35.19|34.89|35.19|34.89|0
1646878060000|2022-03-10 02:07:40|35.22|34.92|35.22|34.92|35.22|34.92|35.22|34.92|0
1646878380000|2022-03-10 02:13:00|35.41|35.11|35.41|35.11|35.41|35.11|35.41|35.11|0
1646878390000|2022-03-10 02:13:10|35.22|34.92|35.22|34.92|35.22|34.92|35.22|34.92|0
1646878450000|2022-03-10 02:14:10|35.24|34.94|35.24|34.94|35.24|34.94|35.24|34.94|0
1646878470000|2022-03-10 02:14:30|35.26|34.96|35.26|34.96|35.26|34.96|35.26|34.96|0
1646878510000|2022-03-10 02:15:10|35.28|34.98|35.28|34.98|35.28|34.98|35.28|34.98|0
1646878620000|2022-03-10 02:17:00|35.26|34.96|35.26|34.96|35.26|34.96|35.26|34.96|0
1646878630000|2022-03-10 02:17:10|35.24|34.94|35.24|34.94|35.24|34.94|35.24|34.94|0
1646878680000|2022-03-10 02:18:00|35.26|34.96|35.26|34.96|35.26|34.96|35.26|34.96|0
1646878690000|2022-03-10 02:18:10|35.24|34.94|35.24|34.94|35.24|34.94|35.24|34.94|0
1646878740000|2022-03-10 02:19:00|35.26|34.96|35.26|34.96|35.26|34.96|35.26|34.96|0
1646878750000|2022-03-10 02:19:10|35.24|34.94|35.24|34.94|35.24|34.94|35.24|34.94|0
1646878780000|2022-03-10 02:19:40|35.26|34.96|35.26|34.96|35.26|34.96|35.26|34.96|0
1646878800000|2022-03-10 02:20:00|35.41|35.11|35.41|35.11|35.41|35.11|35.41|35.11|0
1646878810000|2022-03-10 02:20:10|35.26|34.96|35.26|34.96|35.26|34.96|35.26|34.96|0
1646878840000|2022-03-10 02:20:40|35.24|34.94|35.24|34.94|35.24|34.94|35.24|34.94|0
1646878870000|2022-03-10 02:21:10|35.26|34.96|35.26|34.96|35.26|34.96|35.26|34.96|0
1646878890000|2022-03-10 02:21:30|35.24|34.94|35.24|34.94|35.24|34.94|35.24|34.94|0
1646878950000|2022-03-10 02:22:30|35.26|34.96|35.26|34.96|35.26|34.96|35.26|34.96|0
1646879040000|2022-03-10 02:24:00|35.24|34.94|35.24|34.94|35.24|34.94|35.24|34.94|0
1646879100000|2022-03-10 02:25:00|35.19|34.89|35.19|34.89|35.19|34.89|35.19|34.89|0
1646879110000|2022-03-10 02:25:10|35.21|34.91|35.21|34.91|35.21|34.91|35.21|34.91|0
1646879220000|2022-03-10 02:27:00|35.24|34.94|35.24|34.94|35.24|34.94|35.24|34.94|0
1646879460000|2022-03-10 02:31:00|35.41|35.11|35.41|35.11|35.41|35.11|35.41|35.11|0
1646879470000|2022-03-10 02:31:10|35.23|34.93|35.23|34.93|35.23|34.93|35.23|34.93|0
1646879670000|2022-03-10 02:34:30|35.21|34.91|35.21|34.91|35.21|34.91|35.21|34.91|0
1646879730000|2022-03-10 02:35:30|35.26|34.96|35.26|34.96|35.26|34.96|35.26|34.96|0
1646879740000|2022-03-10 02:35:40|35.23|34.93|35.23|34.93|35.23|34.93|35.23|34.93|0
1646879980000|2022-03-10 02:39:40|35.21|34.91|35.21|34.91|35.21|34.91|35.21|34.91|0
1646880040000|2022-03-10 02:40:40|35.26|34.96|35.26|34.96|35.26|34.96|35.26|34.96|0
1646880180000|2022-03-10 02:43:00|35.28|34.98|35.28|34.98|35.28|34.98|35.28|34.98|0
1646880280000|2022-03-10 02:44:40|35.25|34.95|35.25|34.95|35.25|34.95|35.25|34.95|0
1646880390000|2022-03-10 02:46:30|35.28|34.98|35.28|34.98|35.28|34.98|35.28|34.98|0
1646880480000|2022-03-10 02:48:00|35.4|35.1|35.4|35.1|35.4|35.1|35.4|35.1|0
1646880490000|2022-03-10 02:48:10|35.28|34.98|35.28|34.98|35.28|34.98|35.28|34.98|0
1646880580000|2022-03-10 02:49:40|35.3|35|35.3|35|35.3|35|35.3|35|0
1646880690000|2022-03-10 02:51:30|35.28|34.98|35.28|34.98|35.28|34.98|35.28|34.98|0
1646881020000|2022-03-10 02:57:00|35.3|35|35.3|35|35.3|35|35.3|35|0
1646881110000|2022-03-10 02:58:30|35.38|35.08|35.38|35.08|35.38|35.08|35.38|35.08|0
1646881120000|2022-03-10 02:58:40|35.27|34.97|35.27|34.97|35.27|34.97|35.27|34.97|0
1646881140000|2022-03-10 02:59:00|35.3|35|35.3|35|35.3|35|35.3|35|0
1646881240000|2022-03-10 03:00:40|35.27|34.97|35.27|34.97|35.27|34.97|35.27|34.97|0
1646881260000|2022-03-10 03:01:00|35.3|35|35.3|35|35.3|35|35.3|35|0
1646881470000|2022-03-10 03:04:30|35.27|34.97|35.27|34.97|35.27|34.97|35.27|34.97|0
1646881500000|2022-03-10 03:05:00|35.3|35|35.3|35|35.3|35|35.3|35|0
1646881600000|2022-03-10 03:06:40|35.27|34.97|35.27|34.97|35.27|34.97|35.27|34.97|0
1646881630000|2022-03-10 03:07:10|35.3|35|35.3|35|35.3|35|35.3|35|0
1646881740000|2022-03-10 03:09:00|35.32|35.02|35.32|35.02|35.32|35.02|35.32|35.02|0
1646881750000|2022-03-10 03:09:10|35.27|34.97|35.27|34.97|35.27|34.97|35.27|34.97|0
1646881770000|2022-03-10 03:09:30|35.3|35|35.3|35|35.3|35|35.3|35|0
1646881830000|2022-03-10 03:10:30|35.29|34.99|35.29|34.99|35.29|34.99|35.29|34.99|0
1646881870000|2022-03-10 03:11:10|35.27|34.97|35.27|34.97|35.27|34.97|35.27|34.97|0
1646881920000|2022-03-10 03:12:00|35.29|34.99|35.29|34.99|35.29|34.99|35.29|34.99|0
1646882160000|2022-03-10 03:16:00|35.27|34.97|35.27|34.97|35.27|34.97|35.27|34.97|0
1646882190000|2022-03-10 03:16:30|35.29|34.99|35.29|34.99|35.29|34.99|35.29|34.99|0
1646882430000|2022-03-10 03:20:30|35.27|34.97|35.27|34.97|35.27|34.97|35.27|34.97|0
1646882470000|2022-03-10 03:21:10|35.29|34.99|35.29|34.99|35.29|34.99|35.29|34.99|0
1646882590000|2022-03-10 03:23:10|35.32|35.02|35.32|35.02|35.32|35.02|35.32|35.02|0
1646882620000|2022-03-10 03:23:40|35.27|34.97|35.27|34.97|35.27|34.97|35.27|34.97|0
1646882740000|2022-03-10 03:25:40|35.42|35.12|35.42|35.12|35.42|35.12|35.42|35.12|0
1646882750000|2022-03-10 03:25:50|35.27|34.97|35.27|34.97|35.27|34.97|35.27|34.97|0
1646882770000|2022-03-10 03:26:10|35.28|34.98|35.28|34.98|35.28|34.98|35.28|34.98|0
1646882880000|2022-03-10 03:28:00|35.32|35.02|35.32|35.02|35.32|35.02|35.32|35.02|0
1646883010000|2022-03-10 03:30:10|35.3|35|35.3|35|35.3|35|35.3|35|0
1646883030000|2022-03-10 03:30:30|35.32|35.02|35.32|35.02|35.32|35.02|35.32|35.02|0
1646883040000|2022-03-10 03:30:40|35.3|35|35.3|35|35.3|35|35.3|35|0
1646883060000|2022-03-10 03:31:00|35.32|35.02|35.32|35.02|35.32|35.02|35.32|35.02|0
1646883150000|2022-03-10 03:32:30|35.3|35|35.3|35|35.3|35|35.3|35|0
1646883180000|2022-03-10 03:33:00|35.32|35.02|35.32|35.02|35.32|35.02|35.32|35.02|0
1646883250000|2022-03-10 03:34:10|35.3|35|35.3|35|35.3|35|35.3|35|0
1646883270000|2022-03-10 03:34:30|35.32|35.02|35.32|35.02|35.32|35.02|35.32|35.02|0
1646883340000|2022-03-10 03:35:40|35.3|35|35.3|35|35.3|35|35.3|35|0
1646883360000|2022-03-10 03:36:00|35.32|35.02|35.32|35.02|35.32|35.02|35.32|35.02|0
1646883370000|2022-03-10 03:36:10|35.3|35|35.3|35|35.3|35|35.3|35|0
1646883670000|2022-03-10 03:41:10|35.27|34.97|35.27|34.97|35.27|34.97|35.27|34.97|0
1646887510000|2022-03-10 04:45:10|35.26|34.96|35.26|34.96|35.26|34.96|35.26|34.96|1
1646887530000|2022-03-10 04:45:30|35.28|34.98|35.28|34.98|35.28|34.98|35.28|34.98|0
1646887710000|2022-03-10 04:48:30|35.26|34.96|35.26|34.96|35.26|34.96|35.26|34.96|0
1646887720000|2022-03-10 04:48:40|35.28|34.98|35.28|34.98|35.28|34.98|35.28|34.98|0
1646887780000|2022-03-10 04:49:40|35.33|35.03|35.33|35.03|35.33|35.03|35.33|35.03|0
1646888050000|2022-03-10 04:54:10|35.35|35.05|35.35|35.05|35.35|35.05|35.35|35.05|0
1646888070000|2022-03-10 04:54:30|35.33|35.03|35.33|35.03|35.33|35.03|35.33|35.03|0
1646888170000|2022-03-10 04:56:10|35.35|35.05|35.35|35.05|35.35|35.05|35.35|35.05|0
1646888180000|2022-03-10 04:56:20|35.33|35.03|35.33|35.03|35.33|35.03|35.33|35.03|0
1646888220000|2022-03-10 04:57:00|35.35|35.05|35.35|35.05|35.35|35.05|35.35|35.05|0
1646888230000|2022-03-10 04:57:10|35.33|35.03|35.33|35.03|35.33|35.03|35.33|35.03|0
1646888270000|2022-03-10 04:57:50|35.35|35.05|35.35|35.05|35.35|35.05|35.35|35.05|0
1646888290000|2022-03-10 04:58:10|35.33|35.03|35.33|35.03|35.33|35.03|35.33|35.03|0
1646888410000|2022-03-10 05:00:10|35.3|35|35.3|35|35.3|35|35.3|35|0
1646888440000|2022-03-10 05:00:40|35.33|35.03|35.35|35.05|35.35|35.05|35.33|35.03|0
1646888450000|2022-03-10 05:00:50|35.33|35.03|35.33|35.03|35.33|35.03|35.33|35.03|0
1646888470000|2022-03-10 05:01:10|35.3|35|35.3|35|35.3|35|35.3|35|0
1646889000000|2022-03-10 05:10:00|35.45|35.15|35.45|35.15|35.45|35.15|35.45|35.15|0
1646889330000|2022-03-10 05:15:30|35.54|35.24|35.54|35.24|35.54|35.24|35.54|35.24|0
1646889340000|2022-03-10 05:15:40|35.48|35.18|35.48|35.18|35.48|35.18|35.48|35.18|0
1646889420000|2022-03-10 05:17:00|35.47|35.17|35.47|35.17|35.47|35.17|35.47|35.17|0
1646889610000|2022-03-10 05:20:10|35.43|35.13|35.43|35.13|35.43|35.13|35.43|35.13|0
1646889660000|2022-03-10 05:21:00|35.45|35.15|35.45|35.15|35.45|35.15|35.45|35.15|0
1646889780000|2022-03-10 05:23:00|35.47|35.17|35.47|35.17|35.47|35.17|35.47|35.17|0
1646890230000|2022-03-10 05:30:30|35.45|35.15|35.45|35.15|35.45|35.15|35.45|35.15|0
1646890320000|2022-03-10 05:32:00|35.47|35.17|35.47|35.17|35.47|35.17|35.47|35.17|0
1646890420000|2022-03-10 05:33:40|35.43|35.13|35.43|35.13|35.43|35.13|35.43|35.13|0
1646890450000|2022-03-10 05:34:10|35.45|35.15|35.45|35.15|35.45|35.15|35.45|35.15|0
1646890600000|2022-03-10 05:36:40|35.43|35.13|35.43|35.13|35.43|35.13|35.43|35.13|0
1646890630000|2022-03-10 05:37:10|35.45|35.15|35.45|35.15|35.45|35.15|35.45|35.15|0
1646890740000|2022-03-10 05:39:00|35.43|35.13|35.43|35.13|35.43|35.13|35.43|35.13|0
1646890780000|2022-03-10 05:39:40|35.41|35.11|35.41|35.11|35.41|35.11|35.41|35.11|0
1646890900000|2022-03-10 05:41:40|35.39|35.09|35.39|35.09|35.39|35.09|35.39|35.09|0
1646891250000|2022-03-10 05:47:30|35.37|35.07|35.38|35.08|35.39|35.09|35.37|35.07|0
1646891260000|2022-03-10 05:47:40|35.39|35.09|35.39|35.09|35.39|35.09|35.39|35.09|0
1646891340000|2022-03-10 05:49:00|35.36|35.06|35.36|35.06|35.36|35.06|35.36|35.06|0
1646891400000|2022-03-10 05:50:00|35.32|35.02|35.32|35.02|35.32|35.02|35.32|35.02|0
1646891450000|2022-03-10 05:50:50|35.16|34.86|35.24|34.94|35.24|34.94|35.07|34.77|0
1646891560000|2022-03-10 05:52:40|35.22|34.92|35.26|34.96|35.35|35.05|35.22|34.92|0
1646891690000|2022-03-10 05:54:50|35.19|34.89|35.19|34.89|35.19|34.89|35.19|34.89|0
1646891790000|2022-03-10 05:56:30|35.34|35.04|35.34|35.04|35.34|35.04|35.34|35.04|0
1646891800000|2022-03-10 05:56:40|35.19|34.89|35.19|34.89|35.19|34.89|35.19|34.89|0
1646891820000|2022-03-10 05:57:00|35.23|34.93|35.23|34.93|35.23|34.93|35.23|34.93|0
1646891910000|2022-03-10 05:58:30|35.34|35.04|35.34|35.04|35.34|35.04|35.34|35.04|0
1646891920000|2022-03-10 05:58:40|35.25|34.95|35.25|34.95|35.25|34.95|35.25|34.95|0
1646892000000|2022-03-10 06:00:00|35.23|34.93|35.23|34.93|35.23|34.93|35.23|34.93|0
1646892010000|2022-03-10 06:00:10|35.25|34.95|35.25|34.95|35.25|34.95|35.25|34.95|0
1646892130000|2022-03-10 06:02:10|35.23|34.93|35.23|34.93|35.23|34.93|35.23|34.93|0
1646892200000|2022-03-10 06:03:20|35.35|35.05|35.35|35.05|35.35|35.05|35.35|35.05|0
1646892230000|2022-03-10 06:03:50|35.25|34.95|35.25|34.95|35.25|34.95|35.25|34.95|0
1646892250000|2022-03-10 06:04:10|35.27|34.97|35.27|34.97|35.27|34.97|35.27|34.97|0
1646892300000|2022-03-10 06:05:00|35.07|34.77|35.07|34.77|35.08|34.78|35.07|34.77|0
1646892460000|2022-03-10 06:07:40|35.06|34.76|35.06|34.76|35.06|34.76|35.06|34.76|0
1646892710000|2022-03-10 06:11:50|35.05|34.75|35.04|34.74|35.05|34.75|35.04|34.74|0
1646892850000|2022-03-10 06:14:10|35.03|34.73|35.03|34.73|35.03|34.73|35.03|34.73|0
1646893140000|2022-03-10 06:19:00|35.05|34.75|35.05|34.75|35.05|34.75|35.05|34.75|0
1646893150000|2022-03-10 06:19:10|35.03|34.73|35.03|34.73|35.03|34.73|35.03|34.73|0
1646893200000|2022-03-10 06:20:00|35.06|34.76|35.06|34.76|35.06|34.76|35.06|34.76|0
1646893510000|2022-03-10 06:25:10|35.04|34.74|35.04|34.74|35.04|34.74|35.04|34.74|0
1646893970000|2022-03-10 06:32:50|35.23|34.93|35.25|34.95|35.25|34.95|35.23|34.93|0
1646894110000|2022-03-10 06:35:10|35.18|34.88|35.18|34.88|35.18|34.88|35.18|34.88|0
1646894150000|2022-03-10 06:35:50|35.14|34.84|35.14|34.84|35.14|34.84|35.14|34.84|0
1646894160000|2022-03-10 06:36:00|35.07|34.77|35.07|34.77|35.07|34.77|35.07|34.77|0
1646894360000|2022-03-10 06:39:20|35.06|34.81|35.13|34.83|35.13|34.83|35.06|34.78|1
1646894370000|2022-03-10 06:39:30|35.15|34.85|35.15|34.85|35.15|34.85|35.15|34.85|0
1646894410000|2022-03-10 06:40:10|35.14|34.84|35.11|34.81|35.14|34.84|35.11|34.81|0
1646894420000|2022-03-10 06:40:20|35.13|34.83|35.15|34.85|35.15|34.85|35.1|34.8|0
1646894430000|2022-03-10 06:40:30|35.16|34.86|35.17|34.87|35.18|34.88|35.16|34.86|0
1646894440000|2022-03-10 06:40:40|35.18|34.88|35.17|34.87|35.18|34.88|35.17|34.87|0
1646894460000|2022-03-10 06:41:00|35.16|34.86|35.16|34.86|35.16|34.86|35.16|34.86|0
1646894470000|2022-03-10 06:41:10|35.15|34.85|35.14|34.84|35.15|34.85|35.13|34.83|0
1646894550000|2022-03-10 06:42:30|35.16|34.86|35.16|34.86|35.16|34.86|35.16|34.86|0
1646894920000|2022-03-10 06:48:40|35.19|34.89|35.19|34.89|35.19|34.89|35.19|34.89|0
1646895030000|2022-03-10 06:50:30|35.18|34.88|35.18|34.88|35.18|34.88|35.18|34.88|0
1646895060000|2022-03-10 06:51:00|35.17|34.87|35.17|34.87|35.17|34.87|35.17|34.87|0
1646895070000|2022-03-10 06:51:10|35.15|34.85|35.15|34.85|35.15|34.85|35.15|34.85|0
1646895150000|2022-03-10 06:52:30|35.13|34.83|35.13|34.83|35.13|34.83|35.13|34.83|0
1646895160000|2022-03-10 06:52:40|35.14|34.84|35.14|34.84|35.14|34.84|35.14|34.84|0
1646895190000|2022-03-10 06:53:10|35.15|34.85|35.15|34.85|35.16|34.86|35.15|34.85|0
1646895210000|2022-03-10 06:53:30|35.16|34.86|35.15|34.85|35.16|34.86|35.15|34.85|0
1646895240000|2022-03-10 06:54:00|35.16|34.86|35.15|34.85|35.16|34.86|35.15|34.85|0
1646895250000|2022-03-10 06:54:10|35.13|34.83|35.13|34.83|35.13|34.83|35.13|34.83|0
1646895260000|2022-03-10 06:54:20|35.15|34.85|35.15|34.85|35.15|34.85|35.15|34.85|0
1646895340000|2022-03-10 06:55:40|35.13|34.83|35.15|34.85|35.15|34.85|35.13|34.83|0
1646895350000|2022-03-10 06:55:50|35.16|34.86|35.16|34.86|35.16|34.86|35.16|34.86|0
1646895380000|2022-03-10 06:56:20|35.15|34.85|35.15|34.85|35.15|34.85|35.15|34.85|0
1646895420000|2022-03-10 06:57:00|35.13|34.83|35.13|34.83|35.13|34.83|35.13|34.83|0
1646895430000|2022-03-10 06:57:10|35.15|34.85|35.15|34.85|35.15|34.85|35.15|34.85|0
1646895470000|2022-03-10 06:57:50|35.14|34.84|35.15|34.85|35.15|34.85|35.12|34.82|0
1646895490000|2022-03-10 06:58:10|35.16|34.86|35.16|34.86|35.16|34.86|35.16|34.86|0
1646895550000|2022-03-10 06:59:10|35.01|34.93|35.15|34.85|35.15|34.93|35.01|34.85|31
1646895560000|2022-03-10 06:59:20|35.01|34.93|35.01|34.93|35.01|34.93|35.01|34.93|1
1646895570000|2022-03-10 06:59:30|35.15|34.85|35.15|34.85|35.15|34.85|35.15|34.85|0
1646895600000|2022-03-10 07:00:00|35.16|34.86|35.16|34.86|35.16|34.86|35.16|34.86|0
1646895610000|2022-03-10 07:00:10|35.15|34.85|35.14|34.84|35.15|34.85|35.14|34.84|30
1646895620000|2022-03-10 07:00:20|35.15|34.85|35.15|34.85|35.15|34.85|35.15|34.85|0
1646895630000|2022-03-10 07:00:30|35.19|34.89|35.19|34.89|35.19|34.89|35.19|34.89|72
1646895640000|2022-03-10 07:00:40|35.2|34.9|35.26|34.96|35.29|34.99|35.2|34.9|0
1646895660000|2022-03-10 07:01:00|35.29|34.99|35.26|34.96|35.29|34.99|35.26|34.96|0
1646895670000|2022-03-10 07:01:10|35.2|34.9|35.15|34.85|35.2|34.9|35.15|34.85|0
1646895700000|2022-03-10 07:01:40|35.14|34.84|35.17|34.87|35.17|34.87|35.14|34.84|0
1646895710000|2022-03-10 07:01:50|35.15|34.85|35.12|34.82|35.15|34.85|35.12|34.82|0
1646895720000|2022-03-10 07:02:00|35.14|34.84|35.15|34.85|35.15|34.85|35.14|34.84|0
1646895730000|2022-03-10 07:02:10|35.12|34.82|35.12|34.82|35.12|34.84|35.09|34.82|0
1646895750000|2022-03-10 07:02:30|35.15|34.85|35.15|34.85|35.15|34.85|35.15|34.85|0
1646895790000|2022-03-10 07:03:10|35.17|34.87|35.17|34.87|35.17|34.87|35.17|34.87|0
1646895800000|2022-03-10 07:03:20|35.15|34.85|35.15|34.85|35.15|34.85|35.15|34.85|0
1646895880000|2022-03-10 07:04:40|35.17|34.87|35.17|34.87|35.17|34.87|35.17|34.87|0
1646895890000|2022-03-10 07:04:50|35.19|34.89|35.19|34.89|35.19|34.89|35.19|34.89|0
1646895930000|2022-03-10 07:05:30|35.17|34.87|35.19|34.89|35.19|34.89|35.17|34.87|0
1646896010000|2022-03-10 07:06:50|35.2|34.9|35.19|34.89|35.2|34.9|35.19|34.89|0
1646896020000|2022-03-10 07:07:00|35.2|34.9|35.2|34.9|35.2|34.9|35.19|34.89|0
1646896030000|2022-03-10 07:07:10|35.19|34.89|35.19|34.89|35.19|34.89|35.19|34.89|0
1646896040000|2022-03-10 07:07:20|35.17|34.87|35.19|34.89|35.19|34.89|35.17|34.87|0
1646896070000|2022-03-10 07:07:50|35.26|34.96|35.26|34.96|35.26|34.96|35.26|34.96|0
1646896090000|2022-03-10 07:08:10|35.23|34.98|35.19|34.94|35.23|34.98|35.19|34.94|0
1646896120000|2022-03-10 07:08:40|35.21|34.96|35.21|34.96|35.21|34.96|35.21|34.96|0
1646896130000|2022-03-10 07:08:50|35.19|34.94|35.19|34.94|35.19|34.94|35.19|34.94|0
1646896140000|2022-03-10 07:09:00|35.21|34.96|35.19|34.94|35.21|34.96|35.19|34.94|0
1646896150000|2022-03-10 07:09:10|35.21|34.96|35.19|34.94|35.21|34.96|35.19|34.94|0
1646896160000|2022-03-10 07:09:20|35.22|34.92|35.22|34.92|35.22|34.92|35.22|34.92|0
1646896180000|2022-03-10 07:09:40|35.23|34.93|35.22|34.92|35.23|34.93|35.22|34.92|0
1646896190000|2022-03-10 07:09:50|35.23|34.93|35.22|34.92|35.23|34.93|35.22|34.92|0
1646896210000|2022-03-10 07:10:10|35.18|34.88|35.18|34.88|35.18|34.88|35.18|34.88|0
1646896220000|2022-03-10 07:10:20|35.17|34.87|35.18|34.88|35.18|34.88|35.17|34.87|0
1646896230000|2022-03-10 07:10:30|35.17|34.87|35.17|34.87|35.17|34.87|35.17|34.87|0
1646896240000|2022-03-10 07:10:40|35.18|34.88|35.22|34.92|35.23|34.93|35.18|34.88|0
1646896250000|2022-03-10 07:10:50|35.23|34.93|35.27|34.97|35.27|34.97|35.22|34.92|0
1646896260000|2022-03-10 07:11:00|35.24|34.94|35.27|34.97|35.27|34.97|35.24|34.94|0
1646896270000|2022-03-10 07:11:10|35.31|35.01|35.31|35.01|35.31|35.01|35.31|35.01|0
1646896280000|2022-03-10 07:11:20|35.35|35.05|35.36|35.06|35.36|35.06|35.35|35.05|0
1646896290000|2022-03-10 07:11:30|35.35|35.05|35.36|35.06|35.36|35.06|35.35|35.05|0
1646896300000|2022-03-10 07:11:40|35.35|35.05|35.36|35.06|35.36|35.07|35.32|35.03|0
1646896320000|2022-03-10 07:12:00|35.34|35.04|35.35|35.05|35.36|35.06|35.33|35.03|0
1646896330000|2022-03-10 07:12:10|35.4|35.1|35.37|35.07|35.4|35.1|35.37|35.07|0
1646896340000|2022-03-10 07:12:20|35.35|35.1|35.34|35.09|35.35|35.23|35.31|35.09|5
1646896350000|2022-03-10 07:12:30|35.25|35.17|35.21|35.13|35.34|35.17|35.21|35.09|0
1646896360000|2022-03-10 07:12:40|35.28|35.03|35.31|35.06|35.31|35.14|35.22|35.03|3
1646896370000|2022-03-10 07:12:50|35.33|35.08|35.33|35.08|35.33|35.08|35.31|35.06|1
1646896380000|2022-03-10 07:13:00|35.29|35.04|35.22|35.14|35.33|35.16|35.22|35.04|65
1646896390000|2022-03-10 07:13:10|35.31|35.06|35.23|35.15|35.31|35.15|35.22|35.06|0
1646896400000|2022-03-10 07:13:20|35.31|35.06|35.23|35.15|35.31|35.17|35.23|35.06|1
1646896420000|2022-03-10 07:13:40|35.31|35.06|35.17|35.09|35.31|35.1|35.17|35.02|0
1646896470000|2022-03-10 07:14:30|35.13|35.05|35.15|35.07|35.17|35.09|35.13|35.05|0
1646896480000|2022-03-10 07:14:40|35.13|35.05|35.13|35.05|35.15|35.07|35.13|35.05|0
1646896490000|2022-03-10 07:14:50|35.15|35.07|35.12|35.04|35.21|35.07|35.12|34.96|0
1646896500000|2022-03-10 07:15:00|35.13|35.05|35.18|35.1|35.26|35.1|35.13|35.01|3
1646896520000|2022-03-10 07:15:20|35.22|35.14|35.22|35.14|35.22|35.14|35.22|35.14|0
1646896540000|2022-03-10 07:15:40|35.2|35.12|35.22|35.14|35.22|35.14|35.2|35.12|0
1646896550000|2022-03-10 07:15:50|35.32|35.07|35.32|35.07|35.32|35.07|35.32|35.07|1
1646896560000|2022-03-10 07:16:00|35.3|35.05|35.25|35.17|35.32|35.17|35.25|35.05|2
1646896570000|2022-03-10 07:16:10|35.33|35.08|35.33|35.08|35.33|35.08|35.33|35.08|0
1646896580000|2022-03-10 07:16:20|35.22|35.14|35.33|35.08|35.33|35.16|35.22|35.08|0
1646896590000|2022-03-10 07:16:30|35.25|35.17|35.33|35.08|35.33|35.17|35.25|35.08|0
1646896600000|2022-03-10 07:16:40|35.25|35.17|35.33|35.08|35.33|35.17|35.25|35.08|0
1646896620000|2022-03-10 07:17:00|35.25|35.17|35.33|35.08|35.33|35.17|35.25|35.08|0
1646896630000|2022-03-10 07:17:10|35.27|35.19|35.25|35.17|35.35|35.19|35.25|35.1|0
1646896640000|2022-03-10 07:17:20|35.29|35.21|35.31|35.23|35.39|35.23|35.29|35.14|1
1646896650000|2022-03-10 07:17:30|35.39|35.14|35.44|35.19|35.44|35.28|35.31|35.14|0
1646896660000|2022-03-10 07:17:40|35.36|35.28|35.49|35.24|35.49|35.32|35.36|35.19|0
1646896670000|2022-03-10 07:17:50|35.41|35.33|35.41|35.33|35.51|35.33|35.41|35.24|0
1646896680000|2022-03-10 07:18:00|35.49|35.24|35.47|35.22|35.49|35.33|35.4|35.22|0
1646896690000|2022-03-10 07:18:10|35.41|35.33|35.49|35.24|35.49|35.33|35.4|35.24|0
1646896700000|2022-03-10 07:18:20|35.41|35.33|35.49|35.24|35.49|35.33|35.41|35.24|0
1646896710000|2022-03-10 07:18:30|35.47|35.22|35.49|35.24|35.49|35.33|35.41|35.22|0
1646896720000|2022-03-10 07:18:40|35.47|35.22|35.47|35.22|35.49|35.24|35.47|35.22|0
1646896730000|2022-03-10 07:18:50|35.46|35.21|35.46|35.21|35.46|35.21|35.46|35.21|0
1646896740000|2022-03-10 07:19:00|35.44|35.19|35.41|35.16|35.44|35.27|35.35|35.16|0
1646896760000|2022-03-10 07:19:20|35.32|35.24|35.19|35.11|35.4|35.24|35.19|35.09|4
1646896770000|2022-03-10 07:19:30|35.24|35.16|35.24|35.16|35.24|35.16|35.24|35.16|1
1646896780000|2022-03-10 07:19:40|35.33|35.08|35.33|35.08|35.33|35.08|35.33|35.08|1
1646896800000|2022-03-10 07:20:00|35.36|35.11|35.32|35.24|35.4|35.24|35.32|35.11|0
1646896810000|2022-03-10 07:20:10|35.43|35.18|35.33|35.25|35.43|35.25|35.33|35.18|3
1646896820000|2022-03-10 07:20:20|35.42|35.17|35.34|35.26|35.42|35.26|35.34|35.17|0
1646896850000|2022-03-10 07:20:50|35.42|35.17|35.42|35.17|35.42|35.17|35.4|35.15|0
1646896860000|2022-03-10 07:21:00|35.4|35.15|35.31|35.23|35.4|35.23|35.31|35.15|0
1646896870000|2022-03-10 07:21:10|35.39|35.14|35.39|35.14|35.39|35.14|35.39|35.14|0
1646896880000|2022-03-10 07:21:20|35.3|35.22|35.24|35.16|35.3|35.22|35.24|35.16|0
1646896890000|2022-03-10 07:21:30|35.32|35.07|35.32|35.07|35.32|35.07|35.32|35.07|0
1646896900000|2022-03-10 07:21:40|35.23|35.15|35.23|35.15|35.31|35.15|35.23|35.06|0
1646896930000|2022-03-10 07:22:10|35.31|35.06|35.23|35.15|35.31|35.15|35.23|35.06|0
1646896940000|2022-03-10 07:22:20|35.31|35.06|35.31|35.06|35.31|35.06|35.31|35.06|0
1646896950000|2022-03-10 07:22:30|35.23|35.15|35.26|35.18|35.35|35.19|35.23|35.1|0
1646896960000|2022-03-10 07:22:40|35.24|35.16|35.21|35.13|35.32|35.16|35.21|35.07|0
1646896970000|2022-03-10 07:22:50|35.3|35.05|35.21|35.13|35.3|35.13|35.21|35.05|0
1646896980000|2022-03-10 07:23:00|35.3|35.05|35.25|35|35.3|35.13|35.16|35|0
1646896990000|2022-03-10 07:23:10|35.19|35.11|35.07|34.99|35.21|35.13|35.07|34.99|0
1646897000000|2022-03-10 07:23:20|35.18|34.93|35.09|35.01|35.18|35.01|35.09|34.93|0
1646897010000|2022-03-10 07:23:30|35.07|34.99|35.11|35.03|35.15|35.03|35.07|34.9|0
1646897040000|2022-03-10 07:24:00|35.17|35.09|35.21|35.13|35.25|35.13|35.17|35|17
1646897080000|2022-03-10 07:24:40|35.15|35.07|35.15|35.07|35.15|35.07|35.15|35.07|0
1646897090000|2022-03-10 07:24:50|35.11|35.03|35.08|35|35.11|35.03|35.08|35|0
1646897100000|2022-03-10 07:25:00|35.17|34.92|35.09|35.01|35.17|35.01|35.09|34.92|10
1646897110000|2022-03-10 07:25:10|35.17|34.92|35.03|34.95|35.17|35.01|35.02|34.92|15
1646897120000|2022-03-10 07:25:20|35.04|34.96|35.07|34.99|35.07|34.99|35.04|34.96|27
1646897130000|2022-03-10 07:25:30|35.05|34.97|35.05|34.97|35.05|34.97|35.02|34.94|18
1646897150000|2022-03-10 07:25:50|35.03|34.95|35.02|34.94|35.03|34.95|35|34.92|1
1646897160000|2022-03-10 07:26:00|35|34.92|35.03|34.95|35.05|34.97|35|34.92|0
1646897170000|2022-03-10 07:26:10|35.07|34.99|35.05|34.97|35.07|34.99|35.05|34.97|0
1646897190000|2022-03-10 07:26:30|35.06|34.98|35.06|34.98|35.06|34.98|35.05|34.97|0
1646897200000|2022-03-10 07:26:40|35.08|35|35.1|35.02|35.1|35.02|35.08|35|0
1646897210000|2022-03-10 07:26:50|35.08|35|35.08|35|35.08|35|35.08|35|0
1646897220000|2022-03-10 07:27:00|35.1|35.02|35.16|35.08|35.16|35.08|35.1|35.02|15
1646897230000|2022-03-10 07:27:10|35.17|35.09|35.17|35.09|35.17|35.09|35.17|35.09|20
1646897240000|2022-03-10 07:27:20|35.22|35.14|35.2|35.12|35.22|35.14|35.2|35.12|1
1646897250000|2022-03-10 07:27:30|35.18|35.1|35.26|35.18|35.29|35.21|35.18|35.1|4
1646897260000|2022-03-10 07:27:40|35.23|35.15|35.23|35.15|35.23|35.15|35.23|35.15|0
1646897290000|2022-03-10 07:28:10|35.21|35.13|35.23|35.15|35.23|35.15|35.2|35.12|1
1646897300000|2022-03-10 07:28:20|35.31|35.06|35.23|35.15|35.31|35.15|35.23|35.06|0
1646897310000|2022-03-10 07:28:30|35.24|35.16|35.31|35.23|35.31|35.23|35.24|35.16|0
1646897320000|2022-03-10 07:28:40|35.28|35.2|35.28|35.2|35.28|35.2|35.28|35.2|0
1646897330000|2022-03-10 07:28:50|35.33|35.25|35.36|35.28|35.36|35.28|35.33|35.25|1
1646897340000|2022-03-10 07:29:00|35.34|35.26|35.34|35.26|35.34|35.26|35.33|35.25|2
1646897350000|2022-03-10 07:29:10|35.33|35.25|35.29|35.21|35.33|35.25|35.28|35.2|0
1646897360000|2022-03-10 07:29:20|35.28|35.2|35.28|35.2|35.28|35.2|35.28|35.2|0
1646897390000|2022-03-10 07:29:50|35.29|35.21|35.29|35.21|35.29|35.21|35.29|35.21|0
1646897400000|2022-03-10 07:30:00|35.37|35.12|35.3|35.22|35.37|35.24|35.3|35.12|5
1646897420000|2022-03-10 07:30:20|35.38|35.13|35.3|35.22|35.38|35.22|35.29|35.13|0
1646897430000|2022-03-10 07:30:30|35.32|35.24|35.35|35.27|35.35|35.27|35.32|35.24|0
1646897480000|2022-03-10 07:31:20|35.39|35.31|35.38|35.3|35.41|35.33|35.38|35.3|53
1646897500000|2022-03-10 07:31:40|35.39|35.31|35.37|35.29|35.39|35.31|35.37|35.29|1
1646897510000|2022-03-10 07:31:50|35.34|35.26|35.28|35.2|35.34|35.26|35.27|35.19|1
1646897520000|2022-03-10 07:32:00|35.27|35.19|35.28|35.2|35.28|35.2|35.27|35.19|0
1646897530000|2022-03-10 07:32:10|35.27|35.19|35.22|35.14|35.27|35.19|35.22|35.14|1
1646897540000|2022-03-10 07:32:20|35.31|35.06|35.18|35.1|35.31|35.14|35.18|35.06|1
1646897550000|2022-03-10 07:32:30|35.15|35.07|35.13|35.05|35.15|35.07|35.13|35.05|105
1646897560000|2022-03-10 07:32:40|35.11|35.03|35.11|35.03|35.11|35.03|35.11|35.03|0
1646897570000|2022-03-10 07:32:50|35.16|34.91|35.05|34.97|35.16|34.99|35.05|34.91|1
1646897580000|2022-03-10 07:33:00|35.03|34.95|35.05|34.8|35.12|34.97|34.97|34.8|1
1646897590000|2022-03-10 07:33:10|34.96|34.88|34.98|34.9|35.05|34.9|34.96|34.8|0
1646897600000|2022-03-10 07:33:20|34.96|34.88|34.96|34.88|34.96|34.88|34.96|34.88|0
1646897610000|2022-03-10 07:33:30|35.04|34.79|34.96|34.88|35.04|34.88|34.95|34.79|1
1646897620000|2022-03-10 07:33:40|35.04|34.79|35.01|34.76|35.04|34.87|34.92|34.76|0
1646897630000|2022-03-10 07:33:50|34.93|34.85|35.01|34.76|35.04|34.85|34.93|34.76|0
1646897640000|2022-03-10 07:34:00|34.93|34.85|34.92|34.84|35.01|34.85|34.92|34.76|0
1646897650000|2022-03-10 07:34:10|35.01|34.76|35.01|34.76|35.01|34.76|35.01|34.76|0
1646897660000|2022-03-10 07:34:20|34.93|34.85|34.92|34.84|35.01|34.85|34.92|34.76|0
1646897670000|2022-03-10 07:34:30|35|34.75|34.97|34.72|35|34.83|34.88|34.71|1
1646897680000|2022-03-10 07:34:40|34.88|34.8|34.99|34.74|34.99|34.8|34.88|34.71|0
1646897700000|2022-03-10 07:35:00|34.9|34.82|34.9|34.82|34.9|34.82|34.9|34.82|0
1646897710000|2022-03-10 07:35:10|34.98|34.73|34.89|34.81|34.98|34.82|34.89|34.73|0
1646897720000|2022-03-10 07:35:20|34.95|34.7|34.95|34.7|34.95|34.78|34.86|34.7|0
1646897730000|2022-03-10 07:35:30|34.92|34.67|34.84|34.76|34.92|34.76|34.81|34.65|0
1646897760000|2022-03-10 07:36:00|34.85|34.77|34.81|34.73|34.9|34.78|34.76|34.64|20
1646897780000|2022-03-10 07:36:20|34.82|34.74|34.87|34.79|34.93|34.79|34.82|34.68|1
1646897790000|2022-03-10 07:36:30|34.95|34.7|34.9|34.82|34.99|34.82|34.87|34.7|0
1646897810000|2022-03-10 07:36:50|34.98|34.73|34.87|34.79|34.98|34.79|34.87|34.71|0
1646897830000|2022-03-10 07:37:10|34.81|34.73|34.91|34.66|34.91|34.74|34.79|34.65|3
1646897840000|2022-03-10 07:37:20|34.83|34.75|34.97|34.72|34.97|34.8|34.83|34.71|0
1646897850000|2022-03-10 07:37:30|34.88|34.8|35.02|34.77|35.02|34.85|34.88|34.77|0
1646897860000|2022-03-10 07:37:40|34.93|34.85|35.02|34.77|35.02|34.85|34.93|34.77|0
1646897870000|2022-03-10 07:37:50|34.93|34.85|34.93|34.85|34.93|34.85|34.93|34.85|0
1646897880000|2022-03-10 07:38:00|35.02|34.77|34.93|34.85|35.02|34.85|34.93|34.77|0
1646897900000|2022-03-10 07:38:20|35.02|34.77|34.98|34.9|35.07|34.9|34.93|34.77|0
1646897910000|2022-03-10 07:38:30|35.07|34.82|35.07|34.82|35.07|34.82|35.07|34.82|0
1646897920000|2022-03-10 07:38:40|34.98|34.9|35.12|34.87|35.12|34.91|34.98|34.82|0
1646897930000|2022-03-10 07:38:50|35.03|34.95|35.12|34.87|35.12|34.95|35.03|34.87|0
1646897940000|2022-03-10 07:39:00|35.03|34.95|35.03|34.95|35.03|34.95|35.03|34.95|0
1646897950000|2022-03-10 07:39:10|35.12|34.87|35.12|34.87|35.12|34.87|35.12|34.87|0
1646897960000|2022-03-10 07:39:20|35.01|34.93|35.03|34.95|35.12|34.95|35.01|34.87|0
1646897970000|2022-03-10 07:39:30|35.12|34.87|35.07|34.82|35.12|34.95|34.98|34.82|0
1646897980000|2022-03-10 07:39:40|34.98|34.9|34.98|34.9|35.07|34.9|34.98|34.82|5
1646897990000|2022-03-10 07:39:50|35.07|34.82|34.98|34.9|35.07|34.9|34.98|34.82|4
1646898000000|2022-03-10 07:40:00|35.07|34.82|34.98|34.9|35.07|34.9|34.98|34.82|0
1646898020000|2022-03-10 07:40:20|34.97|34.89|34.98|34.9|35.06|34.9|34.97|34.81|0
1646898030000|2022-03-10 07:40:30|35.07|34.82|35.07|34.82|35.07|34.9|34.98|34.82|0
1646898040000|2022-03-10 07:40:40|34.98|34.9|34.98|34.9|34.98|34.9|34.98|34.9|0
1646898050000|2022-03-10 07:40:50|35.06|34.81|34.98|34.9|35.06|34.9|34.98|34.81|0
1646898060000|2022-03-10 07:41:00|35.06|34.81|35.07|34.82|35.07|34.9|34.98|34.81|0
1646898070000|2022-03-10 07:41:10|34.98|34.9|34.98|34.9|35.06|34.9|34.98|34.81|0
1646898090000|2022-03-10 07:41:30|35.06|34.81|35.06|34.81|35.06|34.81|35.06|34.81|0
1646898100000|2022-03-10 07:41:40|34.98|34.9|35.06|34.81|35.06|34.9|34.98|34.81|0
1646898110000|2022-03-10 07:41:50|34.98|34.9|35.06|34.81|35.06|34.9|34.98|34.81|0
1646898120000|2022-03-10 07:42:00|34.98|34.9|34.98|34.9|34.98|34.9|34.98|34.9|0
1646898160000|2022-03-10 07:42:40|35.06|34.81|35.06|34.81|35.06|34.81|35.06|34.81|0
1646898170000|2022-03-10 07:42:50|34.98|34.9|34.98|34.9|34.98|34.9|34.98|34.9|0
1646898180000|2022-03-10 07:43:00|35.06|34.81|34.98|34.9|35.06|34.9|34.98|34.81|0
1646898200000|2022-03-10 07:43:20|34.93|34.85|34.95|34.87|34.95|34.87|34.93|34.85|0
1646898210000|2022-03-10 07:43:30|34.93|34.85|34.93|34.85|34.93|34.85|34.93|34.85|0
1646898220000|2022-03-10 07:43:40|34.94|34.86|34.94|34.86|35.03|34.86|34.94|34.78|0
1646898230000|2022-03-10 07:43:50|34.93|34.85|34.93|34.85|34.93|34.85|34.93|34.85|0
1646898270000|2022-03-10 07:44:30|35.02|34.77|34.94|34.86|35.02|34.86|34.94|34.77|0
1646898280000|2022-03-10 07:44:40|35.02|34.77|34.93|34.85|35.02|34.86|34.93|34.77|0
1646898310000|2022-03-10 07:45:10|35.02|34.77|35.02|34.77|35.02|34.85|34.93|34.77|0
1646898320000|2022-03-10 07:45:20|34.93|34.85|34.93|34.85|35.02|34.85|34.93|34.77|0
1646898340000|2022-03-10 07:45:40|35.01|34.76|34.93|34.85|35.01|34.85|34.93|34.76|0
1646898350000|2022-03-10 07:45:50|35.01|34.76|34.93|34.85|35.01|34.85|34.93|34.76|0
1646898360000|2022-03-10 07:46:00|35.02|34.77|35.07|34.82|35.07|34.86|34.94|34.77|0
1646898380000|2022-03-10 07:46:20|34.98|34.9|34.93|34.85|35.06|34.9|34.93|34.81|0
1646898390000|2022-03-10 07:46:30|35.02|34.77|34.98|34.9|35.07|34.9|34.94|34.77|0
1646898410000|2022-03-10 07:46:50|35.06|34.81|34.93|34.85|35.06|34.85|34.92|34.76|0
1646898420000|2022-03-10 07:47:00|35.02|34.77|35.02|34.77|35.02|34.86|34.93|34.77|0
1646898430000|2022-03-10 07:47:10|34.93|34.85|34.93|34.85|34.93|34.85|34.93|34.85|0
1646898440000|2022-03-10 07:47:20|35.01|34.76|35.01|34.76|35.01|34.85|34.93|34.76|0
1646898450000|2022-03-10 07:47:30|34.93|34.85|35.01|34.76|35.02|34.85|34.93|34.76|0
1646898460000|2022-03-10 07:47:40|34.93|34.85|35.02|34.77|35.02|34.85|34.93|34.77|0
1646898470000|2022-03-10 07:47:50|34.94|34.86|34.94|34.86|34.94|34.86|34.94|34.86|0
1646898480000|2022-03-10 07:48:00|35.02|34.77|34.94|34.86|35.03|34.86|34.93|34.77|0
1646898490000|2022-03-10 07:48:10|35.02|34.77|35.02|34.77|35.02|34.77|35.02|34.77|0
1646898500000|2022-03-10 07:48:20|34.94|34.86|35.03|34.78|35.03|34.86|34.94|34.78|0
1646898510000|2022-03-10 07:48:30|34.95|34.87|34.94|34.86|35.03|34.87|34.94|34.78|0
1646898520000|2022-03-10 07:48:40|35.02|34.77|35.02|34.77|35.02|34.85|34.93|34.77|0
1646898530000|2022-03-10 07:48:50|34.94|34.86|34.94|34.86|34.94|34.86|34.94|34.86|0
1646898540000|2022-03-10 07:49:00|34.93|34.85|34.93|34.85|35.02|34.85|34.93|34.77|0
1646898550000|2022-03-10 07:49:10|35.01|34.76|35.01|34.76|35.01|34.85|34.93|34.76|0
1646898560000|2022-03-10 07:49:20|34.93|34.85|35.01|34.76|35.01|34.85|34.88|34.74|0
1646898570000|2022-03-10 07:49:30|34.93|34.68|34.93|34.68|34.93|34.68|34.93|34.68|0
1646898580000|2022-03-10 07:49:40|34.85|34.77|34.84|34.76|34.93|34.77|34.84|34.68|0
1646898590000|2022-03-10 07:49:50|34.93|34.68|34.92|34.67|34.93|34.76|34.84|34.67|0
1646898600000|2022-03-10 07:50:00|34.83|34.75|34.79|34.71|34.88|34.75|34.79|34.63|0
1646898630000|2022-03-10 07:50:30|34.88|34.63|34.93|34.68|34.93|34.77|34.8|34.63|0
1646898640000|2022-03-10 07:50:40|34.85|34.77|34.85|34.77|34.85|34.77|34.85|34.77|0
1646898650000|2022-03-10 07:50:50|34.87|34.79|34.87|34.79|34.87|34.79|34.87|34.79|0
1646898670000|2022-03-10 07:51:10|34.86|34.78|34.84|34.76|34.93|34.78|34.83|34.68|0
1646898680000|2022-03-10 07:51:20|34.92|34.67|34.87|34.79|34.95|34.79|34.83|34.67|0
1646898690000|2022-03-10 07:51:30|34.86|34.78|34.84|34.76|34.86|34.78|34.84|34.76|0
1646898700000|2022-03-10 07:51:40|34.95|34.7|34.84|34.76|34.95|34.76|34.84|34.7|0
1646898710000|2022-03-10 07:51:50|34.83|34.75|34.87|34.79|34.95|34.79|34.83|34.67|0
1646898720000|2022-03-10 07:52:00|34.95|34.7|34.87|34.79|34.96|34.79|34.86|34.7|0
1646898730000|2022-03-10 07:52:10|34.96|34.71|34.87|34.79|34.96|34.79|34.87|34.71|0
1646898740000|2022-03-10 07:52:20|34.96|34.71|34.87|34.79|34.96|34.79|34.87|34.71|0
1646898750000|2022-03-10 07:52:30|34.96|34.71|34.87|34.79|34.96|34.79|34.87|34.71|0
1646898770000|2022-03-10 07:52:50|34.84|34.76|34.84|34.76|34.84|34.76|34.84|34.76|0
1646898780000|2022-03-10 07:53:00|34.93|34.68|34.84|34.76|34.93|34.79|34.84|34.68|0
1646898790000|2022-03-10 07:53:10|34.92|34.67|34.83|34.75|34.92|34.75|34.81|34.67|0
1646898800000|2022-03-10 07:53:20|34.81|34.73|34.81|34.73|34.83|34.75|34.81|34.73|0
1646898810000|2022-03-10 07:53:30|34.79|34.71|34.88|34.63|34.9|34.71|34.79|34.63|0
1646898820000|2022-03-10 07:53:40|34.9|34.65|34.82|34.74|34.9|34.74|34.79|34.63|0
1646898830000|2022-03-10 07:53:50|34.84|34.76|34.88|34.63|34.88|34.76|34.79|34.63|0
1646898840000|2022-03-10 07:54:00|34.79|34.71|34.84|34.76|34.88|34.76|34.79|34.63|0
1646898850000|2022-03-10 07:54:10|34.83|34.75|34.92|34.67|34.92|34.76|34.81|34.67|0
1646898860000|2022-03-10 07:54:20|34.84|34.76|34.84|34.76|34.84|34.76|34.84|34.76|0
1646898870000|2022-03-10 07:54:30|34.83|34.75|34.83|34.75|34.83|34.75|34.83|34.75|0
1646898880000|2022-03-10 07:54:40|34.84|34.76|34.84|34.76|34.84|34.76|34.84|34.76|0
1646898890000|2022-03-10 07:54:50|34.83|34.75|34.84|34.76|34.84|34.76|34.83|34.75|0
1646898900000|2022-03-10 07:55:00|34.83|34.75|34.84|34.76|34.92|34.76|34.81|34.67|0
1646898920000|2022-03-10 07:55:20|34.83|34.75|34.81|34.73|34.84|34.76|34.81|34.73|0
1646898930000|2022-03-10 07:55:30|34.79|34.71|34.78|34.7|34.79|34.71|34.78|34.7|10
1646898940000|2022-03-10 07:55:40|34.87|34.62|34.78|34.7|34.87|34.71|34.78|34.62|0
1646898950000|2022-03-10 07:55:50|34.79|34.71|34.82|34.74|34.88|34.74|34.79|34.63|0
1646898960000|2022-03-10 07:56:00|34.79|34.71|34.84|34.76|34.9|34.77|34.79|34.63|0
1646898970000|2022-03-10 07:56:10|34.85|34.77|34.82|34.74|34.93|34.77|34.81|34.65|0
1646898980000|2022-03-10 07:56:20|34.81|34.73|34.84|34.76|34.92|34.76|34.81|34.65|0
1646898990000|2022-03-10 07:56:30|34.83|34.75|34.81|34.73|34.83|34.75|34.81|34.73|0
1646899000000|2022-03-10 07:56:40|34.79|34.71|34.79|34.71|34.79|34.71|34.79|34.71|0
1646899010000|2022-03-10 07:56:50|34.82|34.74|34.79|34.71|34.9|34.74|34.79|34.65|0
1646899020000|2022-03-10 07:57:00|34.78|34.7|34.79|34.71|34.79|34.71|34.78|34.7|0
1646899030000|2022-03-10 07:57:10|34.78|34.7|34.78|34.7|34.87|34.7|34.78|34.62|0
1646899040000|2022-03-10 07:57:20|34.87|34.62|34.79|34.71|34.87|34.71|34.79|34.62|0
1646899050000|2022-03-10 07:57:30|34.78|34.7|34.79|34.71|34.87|34.71|34.74|34.62|0
1646899060000|2022-03-10 07:57:40|34.78|34.7|34.78|34.7|34.78|34.7|34.78|34.7|0
1646899070000|2022-03-10 07:57:50|34.87|34.62|34.78|34.7|34.87|34.7|34.78|34.62|0
1646899080000|2022-03-10 07:58:00|34.77|34.69|34.76|34.68|34.77|34.69|34.76|34.68|0
1646899090000|2022-03-10 07:58:10|34.78|34.7|34.75|34.67|34.78|34.7|34.75|34.67|0
1646899100000|2022-03-10 07:58:20|34.73|34.65|34.76|34.68|34.82|34.68|34.73|34.57|1
1646899110000|2022-03-10 07:58:30|34.78|34.7|34.79|34.71|34.87|34.71|34.78|34.62|0
1646899130000|2022-03-10 07:58:50|34.87|34.62|34.64|34.56|34.87|34.7|34.64|34.47|9
1646899140000|2022-03-10 07:59:00|34.65|34.57|34.66|34.58|34.77|34.59|34.65|34.5|0
1646899150000|2022-03-10 07:59:10|34.75|34.5|34.78|34.53|34.78|34.59|34.67|34.5|0
1646899160000|2022-03-10 07:59:20|34.8|34.55|34.78|34.53|34.8|34.55|34.76|34.51|0
1646899170000|2022-03-10 07:59:30|34.76|34.51|34.81|34.56|34.81|34.64|34.67|34.51|0
1646899180000|2022-03-10 07:59:40|34.72|34.64|34.7|34.62|34.81|34.64|34.7|34.56|0
1646899190000|2022-03-10 07:59:50|34.67|34.59|34.6|34.52|34.71|34.59|34.6|34.44|6
1646899200000|2022-03-10 08:00:00|34.69|34.44|34.74|34.49|34.79|34.61|34.65|34.44|4
1646899210000|2022-03-10 08:00:10|34.65|34.57|34.7|34.62|34.76|34.62|34.65|34.49|22
1646899220000|2022-03-10 08:00:20|34.75|34.67|34.68|34.6|34.75|34.67|34.67|34.59|71
1646899230000|2022-03-10 08:00:30|34.63|34.55|34.73|34.65|34.76|34.68|34.63|34.55|1
1646899240000|2022-03-10 08:00:40|34.72|34.64|34.67|34.59|34.76|34.64|34.67|34.51|34
1646899250000|2022-03-10 08:00:50|34.68|34.6|34.7|34.62|34.7|34.62|34.67|34.59|14
1646899260000|2022-03-10 08:01:00|34.67|34.59|34.62|34.54|34.68|34.6|34.62|34.54|71
1646899270000|2022-03-10 08:01:10|34.63|34.55|34.68|34.6|34.68|34.6|34.62|34.54|0
1646899280000|2022-03-10 08:01:20|||||||||1
1646899290000|2022-03-10 08:01:30|34.73|34.65|34.77|34.69|34.78|34.7|34.73|34.65|4
1646899300000|2022-03-10 08:01:40|34.78|34.7|34.84|34.76|34.84|34.76|34.78|34.7|2
1646899310000|2022-03-10 08:01:50|34.82|34.74|34.79|34.71|34.86|34.78|34.79|34.71|7
1646899320000|2022-03-10 08:02:00|34.82|34.74|34.82|34.74|34.82|34.74|34.82|34.74|3
1646899330000|2022-03-10 08:02:10|34.79|34.71|34.75|34.67|34.79|34.71|34.75|34.67|0
1646899340000|2022-03-10 08:02:20|34.8|34.72|34.78|34.7|34.8|34.72|34.75|34.67|1
1646899350000|2022-03-10 08:02:30|34.76|34.68|34.76|34.68|34.78|34.7|34.76|34.68|1
1646899370000|2022-03-10 08:02:50|34.77|34.69|34.83|34.75|34.83|34.75|34.77|34.69|83
1646899380000|2022-03-10 08:03:00|34.82|34.74|34.87|34.79|34.87|34.79|34.82|34.74|3
1646899390000|2022-03-10 08:03:10|34.85|34.77|34.87|34.79|34.87|34.79|34.85|34.77|6
1646899400000|2022-03-10 08:03:20|34.85|34.77|34.9|34.82|34.9|34.82|34.84|34.76|6
1646899410000|2022-03-10 08:03:30|34.89|34.81|34.85|34.77|34.89|34.81|34.84|34.76|56
1646899420000|2022-03-10 08:03:40|34.87|34.79|34.9|34.82|34.91|34.83|34.85|34.77|17
1646899430000|2022-03-10 08:03:50|34.91|34.83|34.95|34.87|35|34.92|34.91|34.83|2
1646899440000|2022-03-10 08:04:00|35|34.92|35|34.92|35|34.92|34.98|34.9|0
1646899450000|2022-03-10 08:04:10|34.98|34.9|34.94|34.86|34.98|34.9|34.94|34.86|13
1646899460000|2022-03-10 08:04:20|34.95|34.87|34.95|34.87|34.95|34.87|34.94|34.86|62
1646899480000|2022-03-10 08:04:40|34.94|34.86|34.94|34.86|34.94|34.86|34.94|34.86|69
1646899490000|2022-03-10 08:04:50|34.95|34.87|34.9|34.82|34.99|34.91|34.88|34.8|1
1646899500000|2022-03-10 08:05:00|34.88|34.8|34.85|34.77|34.88|34.8|34.85|34.77|10
1646899510000|2022-03-10 08:05:10|34.86|34.78|34.86|34.78|34.88|34.8|34.86|34.78|5
1646899520000|2022-03-10 08:05:20|||||||||1
1646899530000|2022-03-10 08:05:30|34.84|34.76|34.68|34.6|34.84|34.76|34.66|34.58|2
1646899540000|2022-03-10 08:05:40|34.69|34.61|34.68|34.6|34.71|34.63|34.68|34.6|1
1646899550000|2022-03-10 08:05:50|34.69|34.61|34.69|34.61|34.69|34.61|34.69|34.61|3
1646899560000|2022-03-10 08:06:00|34.65|34.57|34.65|34.57|34.67|34.59|34.65|34.57|0
1646899570000|2022-03-10 08:06:10|34.67|34.59|34.75|34.67|34.75|34.67|34.65|34.57|4
1646899580000|2022-03-10 08:06:20|34.74|34.66|34.75|34.67|34.75|34.67|34.7|34.62|4
1646899590000|2022-03-10 08:06:30|34.76|34.68|34.82|34.74|34.82|34.74|34.75|34.67|3
1646899600000|2022-03-10 08:06:40|||||||||1
1646899610000|2022-03-10 08:06:50|34.85|34.77|34.71|34.63|34.85|34.77|34.71|34.63|35
1646899620000|2022-03-10 08:07:00|34.72|34.64|34.74|34.66|34.74|34.66|34.72|34.64|0
1646899630000|2022-03-10 08:07:10|34.73|34.65|34.74|34.66|34.74|34.66|34.73|34.65|1
1646899640000|2022-03-10 08:07:20|34.73|34.65|34.67|34.59|34.73|34.65|34.64|34.56|117
1646899650000|2022-03-10 08:07:30|34.64|34.56|34.67|34.59|34.67|34.59|34.64|34.56|1
1646899660000|2022-03-10 08:07:40|34.64|34.56|34.64|34.56|34.67|34.59|34.64|34.56|68
1646899670000|2022-03-10 08:07:50|34.63|34.55|34.63|34.55|34.63|34.55|34.63|34.55|1
1646899680000|2022-03-10 08:08:00|34.62|34.54|34.62|34.54|34.62|34.54|34.62|34.54|0
1646899690000|2022-03-10 08:08:10|34.63|34.55|34.65|34.57|34.65|34.57|34.63|34.55|0
1646899700000|2022-03-10 08:08:20|34.63|34.55|34.66|34.58|34.66|34.58|34.63|34.55|0
1646899710000|2022-03-10 08:08:30|34.67|34.59|34.72|34.64|34.72|34.64|34.67|34.59|3
1646899720000|2022-03-10 08:08:40|||||||||7
1646899730000|2022-03-10 08:08:50|34.69|34.61|34.72|34.64|34.72|34.64|34.69|34.61|0
1646899750000|2022-03-10 08:09:10|34.7|34.62|34.7|34.62|34.72|34.64|34.69|34.61|0
1646899760000|2022-03-10 08:09:20|34.69|34.61|34.64|34.56|34.72|34.64|34.64|34.56|8
1646899770000|2022-03-10 08:09:30|34.66|34.58|34.64|34.56|34.66|34.58|34.64|34.56|3
1646899780000|2022-03-10 08:09:40|34.66|34.58|34.67|34.59|34.67|34.59|34.64|34.56|1
1646899790000|2022-03-10 08:09:50|34.64|34.56|34.66|34.58|34.67|34.59|34.64|34.56|0
1646899800000|2022-03-10 08:10:00|34.64|34.56|34.72|34.64|34.72|34.64|34.64|34.56|3
1646899810000|2022-03-10 08:10:10|34.69|34.61|34.73|34.65|34.73|34.65|34.69|34.61|7
1646899820000|2022-03-10 08:10:20|34.72|34.64|34.73|34.65|34.73|34.65|34.7|34.62|5
1646899830000|2022-03-10 08:10:30|34.79|34.71|34.88|34.8|34.89|34.81|34.79|34.71|5
1646899840000|2022-03-10 08:10:40|34.89|34.81|34.83|34.75|34.89|34.81|34.83|34.75|1
1646899850000|2022-03-10 08:10:50|34.84|34.76|34.84|34.76|34.86|34.78|34.83|34.75|3
1646899870000|2022-03-10 08:11:10|34.85|34.77|34.94|34.86|34.95|34.87|34.84|34.76|16
1646899880000|2022-03-10 08:11:20|34.92|34.84|34.91|34.83|34.92|34.84|34.91|34.83|19
1646899890000|2022-03-10 08:11:30|34.89|34.81|34.89|34.81|34.89|34.81|34.86|34.78|1
1646899910000|2022-03-10 08:11:50|34.9|34.82|34.89|34.81|34.9|34.82|34.89|34.81|0
1646899920000|2022-03-10 08:12:00|34.9|34.82|34.89|34.81|34.9|34.82|34.89|34.81|4
1646899930000|2022-03-10 08:12:10|34.9|34.82|34.9|34.82|34.9|34.82|34.89|34.81|8
1646899940000|2022-03-10 08:12:20|34.91|34.83|34.91|34.83|34.91|34.83|34.91|34.83|1
1646899950000|2022-03-10 08:12:30|34.96|34.88|34.95|34.87|34.96|34.88|34.95|34.87|1
1646899960000|2022-03-10 08:12:40|34.96|34.88|34.96|34.88|34.96|34.88|34.95|34.87|4
1646899970000|2022-03-10 08:12:50|34.97|34.89|35.02|34.94|35.02|34.94|34.97|34.89|8
1646899980000|2022-03-10 08:13:00|34.99|34.91|34.93|34.85|35.01|34.93|34.93|34.85|23
1646899990000|2022-03-10 08:13:10|34.95|34.87|34.99|34.91|34.99|34.91|34.95|34.87|1
1646900000000|2022-03-10 08:13:20|34.98|34.9|35.01|34.93|35.01|34.93|34.98|34.9|6
1646900010000|2022-03-10 08:13:30|35.02|34.94|35.02|34.94|35.02|34.94|35.02|34.94|0
1646900020000|2022-03-10 08:13:40|35.04|34.96|35.06|34.98|35.09|35.01|35.04|34.96|3
1646900030000|2022-03-10 08:13:50|35.07|34.99|35.07|34.99|35.07|34.99|35.07|34.99|0
1646900040000|2022-03-10 08:14:00|35.06|34.98|35.06|34.98|35.07|34.99|35.04|34.96|12
1646900050000|2022-03-10 08:14:10|35.04|34.96|35.04|34.96|35.06|34.98|35.01|34.93|0
1646900060000|2022-03-10 08:14:20|35.06|34.98|35.03|34.95|35.06|34.98|35.03|34.95|1
1646900070000|2022-03-10 08:14:30|35|34.92|35.01|34.93|35.01|34.93|35|34.92|0
1646900080000|2022-03-10 08:14:40|35.04|34.96|35.06|34.98|35.06|34.98|35.03|34.95|2
1646900090000|2022-03-10 08:14:50|35.03|34.95|35.03|34.95|35.03|34.95|35.03|34.95|0
1646900100000|2022-03-10 08:15:00|35.01|34.93|35.06|34.98|35.06|34.98|35|34.92|4
1646900110000|2022-03-10 08:15:10|35.05|34.97|35.03|34.95|35.05|34.97|35.03|34.95|0
1646900120000|2022-03-10 08:15:20|35.05|34.97|35.05|34.97|35.05|34.97|35.02|34.94|4
1646900130000|2022-03-10 08:15:30|35.06|34.98|35.06|34.98|35.08|35|35.06|34.98|5
1646900140000|2022-03-10 08:15:40|35.05|34.97|35.05|34.97|35.05|34.97|35.05|34.97|5
1646900150000|2022-03-10 08:15:50|35.02|34.94|35.05|34.97|35.05|34.97|35.02|34.94|5
1646900160000|2022-03-10 08:16:00|35.02|34.94|35.05|34.97|35.05|34.97|35.02|34.94|3
1646900170000|2022-03-10 08:16:10|35.02|34.94|35.02|34.94|35.02|34.94|35.02|34.94|2
1646900180000|2022-03-10 08:16:20|35|34.92|34.99|34.91|35|34.92|34.97|34.89|4
1646900190000|2022-03-10 08:16:30|34.97|34.89|34.94|34.86|34.99|34.91|34.94|34.86|9
1646900200000|2022-03-10 08:16:40|34.95|34.87|34.95|34.87|34.95|34.87|34.95|34.87|0
1646900210000|2022-03-10 08:16:50|34.97|34.89|34.99|34.91|34.99|34.91|34.96|34.88|3
1646900220000|2022-03-10 08:17:00|35|34.92|35.05|34.97|35.05|34.97|35|34.92|5
1646900230000|2022-03-10 08:17:10|35.02|34.94|35.02|34.94|35.02|34.94|35.02|34.94|0
1646900250000|2022-03-10 08:17:30|35.03|34.95|35.03|34.95|35.03|34.95|35.03|34.95|0
1646900260000|2022-03-10 08:17:40|35.02|34.94|35.02|34.94|35.03|34.95|35.02|34.94|0
1646900270000|2022-03-10 08:17:50|34.99|34.91|34.99|34.91|34.99|34.91|34.99|34.91|3
1646900280000|2022-03-10 08:18:00|35|34.92|35.05|34.97|35.05|34.97|35|34.92|5
1646900310000|2022-03-10 08:18:30|35.06|34.98|35.05|34.97|35.07|34.99|35.05|34.97|1
1646900320000|2022-03-10 08:18:40|35.06|34.98|35.1|35.02|35.1|35.02|35.06|34.98|11
1646900330000|2022-03-10 08:18:50|35.07|34.99|35.05|34.97|35.07|34.99|35.05|34.97|3
1646900340000|2022-03-10 08:19:00|35.07|34.99|35.05|34.97|35.07|34.99|35.04|34.96|0
1646900350000|2022-03-10 08:19:10|35.07|34.99|35.06|34.98|35.07|34.99|35.06|34.98|6
1646900370000|2022-03-10 08:19:30|35.09|35.01|35.09|35.01|35.09|35.01|35.09|35.01|3
1646900380000|2022-03-10 08:19:40|35.08|35|35.09|35.01|35.09|35.01|35.06|34.98|1
1646900390000|2022-03-10 08:19:50|35.08|35|35.09|35.01|35.09|35.01|35.08|35|0
1646900400000|2022-03-10 08:20:00|35.11|35.03|35.09|35.01|35.11|35.03|35.09|35.01|6
1646900410000|2022-03-10 08:20:10|||||||||10
1646900420000|2022-03-10 08:20:20|35.1|35.02|35.1|35.02|35.1|35.02|35.1|35.02|2
1646900430000|2022-03-10 08:20:30|35.09|35.01|35.1|35.02|35.1|35.02|35.09|35.01|58
1646900440000|2022-03-10 08:20:40|35.12|35.04|35.15|35.07|35.15|35.07|35.12|35.04|13
1646900450000|2022-03-10 08:20:50|35.12|35.04|35.12|35.04|35.15|35.07|35.12|35.04|3
1646900460000|2022-03-10 08:21:00|35.08|35|35.1|35.02|35.1|35.02|35.07|34.99|47
1646900470000|2022-03-10 08:21:10|35.11|35.03|35.16|35.08|35.16|35.08|35.11|35.03|0
1646900480000|2022-03-10 08:21:20|35.14|35.06|35.16|35.08|35.16|35.08|35.14|35.06|1
1646900490000|2022-03-10 08:21:30|35.17|35.09|35.17|35.09|35.17|35.09|35.17|35.09|1
1646900510000|2022-03-10 08:21:50|35.19|35.11|35.19|35.11|35.19|35.11|35.19|35.11|0
1646900530000|2022-03-10 08:22:10|35.22|35.14|35.24|35.16|35.24|35.16|35.22|35.14|5
1646900540000|2022-03-10 08:22:20|35.25|35.17|35.24|35.16|35.28|35.2|35.24|35.16|0
1646900560000|2022-03-10 08:22:40|35.22|35.14|35.27|35.19|35.27|35.19|35.22|35.14|0
1646900570000|2022-03-10 08:22:50|35.28|35.2|35.27|35.19|35.28|35.2|35.27|35.19|1
1646900580000|2022-03-10 08:23:00|35.29|35.21|35.29|35.21|35.29|35.21|35.29|35.21|0
1646900590000|2022-03-10 08:23:10|35.27|35.19|35.22|35.14|35.27|35.19|35.19|35.11|1
1646900600000|2022-03-10 08:23:20|35.25|35.17|35.27|35.19|35.27|35.19|35.24|35.16|0
1646900630000|2022-03-10 08:23:50|35.32|35.24|35.32|35.24|35.32|35.24|35.3|35.22|4
1646900640000|2022-03-10 08:24:00|35.3|35.22|35.33|35.25|35.38|35.3|35.3|35.22|9
1646900650000|2022-03-10 08:24:10|35.32|35.24|35.35|35.27|35.36|35.28|35.32|35.24|4
1646900660000|2022-03-10 08:24:20|35.32|35.24|35.35|35.27|35.35|35.27|35.32|35.24|2
1646900670000|2022-03-10 08:24:30|35.39|35.31|35.38|35.3|35.39|35.31|35.37|35.29|2
1646900680000|2022-03-10 08:24:40|35.37|35.29|35.38|35.3|35.38|35.3|35.37|35.29|3
1646900690000|2022-03-10 08:24:50|||||||||1
1646900700000|2022-03-10 08:25:00|35.39|35.31|35.51|35.43|35.51|35.43|35.39|35.31|2
1646900710000|2022-03-10 08:25:10|35.5|35.42|35.48|35.4|35.5|35.42|35.48|35.4|1
1646900720000|2022-03-10 08:25:20|35.51|35.43|35.49|35.41|35.51|35.43|35.49|35.41|0
1646900740000|2022-03-10 08:25:40|35.51|35.43|35.57|35.49|35.57|35.49|35.51|35.43|4
1646900750000|2022-03-10 08:25:50|35.6|35.52|35.57|35.49|35.6|35.52|35.57|35.49|3
1646900760000|2022-03-10 08:26:00|35.6|35.52|35.57|35.49|35.6|35.52|35.57|35.49|0
1646900770000|2022-03-10 08:26:10|35.56|35.48|35.63|35.55|35.63|35.55|35.51|35.43|17
1646900780000|2022-03-10 08:26:20|35.62|35.54|35.65|35.57|35.65|35.57|35.62|35.54|2
1646900790000|2022-03-10 08:26:30|35.66|35.58|35.74|35.66|35.74|35.66|35.65|35.57|0
1646900800000|2022-03-10 08:26:40|35.72|35.64|35.72|35.64|35.72|35.64|35.72|35.64|0
1646900810000|2022-03-10 08:26:50|35.71|35.63|35.71|35.63|35.72|35.64|35.71|35.63|0
1646900820000|2022-03-10 08:27:00|35.69|35.61|35.59|35.51|35.69|35.61|35.56|35.48|4
1646900830000|2022-03-10 08:27:10|35.56|35.48|35.5|35.42|35.56|35.48|35.5|35.42|2
1646900840000|2022-03-10 08:27:20|35.51|35.43|35.53|35.45|35.59|35.51|35.51|35.43|0
1646900850000|2022-03-10 08:27:30|35.54|35.46|35.53|35.45|35.56|35.48|35.53|35.45|0
1646900860000|2022-03-10 08:27:40|35.51|35.43|35.54|35.46|35.56|35.48|35.51|35.43|0
1646900870000|2022-03-10 08:27:50|35.56|35.48|35.59|35.51|35.59|35.51|35.56|35.48|3
1646900880000|2022-03-10 08:28:00|35.57|35.49|35.61|35.53|35.61|35.53|35.56|35.48|0
1646900900000|2022-03-10 08:28:20|35.6|35.52|35.6|35.52|35.6|35.52|35.6|35.52|1
1646900910000|2022-03-10 08:28:30|35.61|35.53|35.59|35.51|35.63|35.55|35.59|35.51|0
1646900920000|2022-03-10 08:28:40|35.61|35.53|35.51|35.43|35.61|35.53|35.51|35.43|6
1646900950000|2022-03-10 08:29:10|35.54|35.46|35.51|35.43|35.54|35.46|35.51|35.43|0
1646900960000|2022-03-10 08:29:20|35.54|35.46|35.51|35.43|35.54|35.46|35.51|35.43|0
1646900970000|2022-03-10 08:29:30|35.46|35.38|35.41|35.33|35.46|35.38|35.41|35.33|4
1646900980000|2022-03-10 08:29:40|35.4|35.32|35.38|35.3|35.4|35.32|35.35|35.27|1
1646900990000|2022-03-10 08:29:50|35.36|35.28|35.35|35.27|35.36|35.28|35.35|35.27|0
1646901000000|2022-03-10 08:30:00|35.36|35.28|35.38|35.3|35.41|35.33|35.36|35.28|1
1646901010000|2022-03-10 08:30:10|35.41|35.33|35.35|35.27|35.41|35.33|35.35|35.27|2
1646901020000|2022-03-10 08:30:20|35.38|35.3|35.34|35.26|35.38|35.3|35.33|35.25|0
1646901030000|2022-03-10 08:30:30|35.32|35.24|35.27|35.19|35.32|35.24|35.27|35.19|0
1646901040000|2022-03-10 08:30:40|35.29|35.21|35.27|35.19|35.32|35.24|35.24|35.16|1
1646901050000|2022-03-10 08:30:50|35.26|35.18|35.3|35.22|35.3|35.22|35.26|35.18|0
1646901060000|2022-03-10 08:31:00|35.32|35.24|35.35|35.27|35.35|35.27|35.32|35.24|0
1646901070000|2022-03-10 08:31:10|35.38|35.3|35.37|35.29|35.4|35.32|35.35|35.27|0
1646901080000|2022-03-10 08:31:20|35.4|35.32|35.4|35.32|35.4|35.32|35.35|35.27|0
1646901090000|2022-03-10 08:31:30|35.38|35.3|35.41|35.33|35.45|35.37|35.38|35.3|1
1646901100000|2022-03-10 08:31:40|35.43|35.35|35.41|35.33|35.43|35.35|35.41|35.33|7
1646901110000|2022-03-10 08:31:50|35.43|35.35|35.46|35.38|35.46|35.38|35.41|35.33|2
1646901120000|2022-03-10 08:32:00|35.49|35.41|35.55|35.47|35.57|35.49|35.47|35.39|12
1646901130000|2022-03-10 08:32:10|35.57|35.49|35.58|35.5|35.6|35.52|35.55|35.47|5
1646901140000|2022-03-10 08:32:20|35.56|35.48|35.59|35.51|35.59|35.51|35.56|35.48|21
1646901150000|2022-03-10 08:32:30|35.58|35.5|35.64|35.56|35.64|35.56|35.56|35.48|34
1646901160000|2022-03-10 08:32:40|35.68|35.6|35.64|35.56|35.68|35.6|35.63|35.55|9
1646901170000|2022-03-10 08:32:50|35.61|35.53|35.58|35.5|35.64|35.56|35.58|35.5|19
1646901180000|2022-03-10 08:33:00|35.61|35.53|35.64|35.56|35.64|35.56|35.58|35.5|8
1646901190000|2022-03-10 08:33:10|35.69|35.61|35.67|35.59|35.69|35.61|35.64|35.56|6
1646901200000|2022-03-10 08:33:20|35.69|35.61|35.69|35.61|35.69|35.61|35.64|35.56|23
1646901210000|2022-03-10 08:33:30|35.7|35.62|35.69|35.61|35.72|35.64|35.69|35.61|60
1646901220000|2022-03-10 08:33:40|35.74|35.66|35.63|35.55|35.74|35.66|35.63|35.55|3
1646901230000|2022-03-10 08:33:50|35.66|35.58|35.63|35.55|35.68|35.6|35.63|35.55|2
1646901240000|2022-03-10 08:34:00|35.64|35.56|35.57|35.49|35.64|35.56|35.57|35.49|12
1646901250000|2022-03-10 08:34:10|35.55|35.47|35.6|35.52|35.63|35.55|35.55|35.47|0
1646901260000|2022-03-10 08:34:20|35.62|35.54|35.63|35.55|35.68|35.6|35.62|35.54|3
1646901270000|2022-03-10 08:34:30|35.6|35.52|35.63|35.55|35.63|35.55|35.6|35.52|1
1646901280000|2022-03-10 08:34:40|35.68|35.6|35.68|35.6|35.68|35.6|35.68|35.6|0
1646901290000|2022-03-10 08:34:50|35.65|35.57|35.68|35.6|35.68|35.6|35.65|35.57|0
1646901300000|2022-03-10 08:35:00|35.66|35.58|35.63|35.55|35.68|35.6|35.63|35.55|4
1646901310000|2022-03-10 08:35:10|35.6|35.52|35.58|35.5|35.6|35.52|35.58|35.5|2
1646901320000|2022-03-10 08:35:20|35.6|35.52|35.58|35.5|35.6|35.52|35.58|35.5|0
1646901330000|2022-03-10 08:35:30|35.57|35.49|35.63|35.55|35.63|35.55|35.57|35.49|5
1646901340000|2022-03-10 08:35:40|35.64|35.56|35.64|35.56|35.64|35.56|35.63|35.55|0
1646901350000|2022-03-10 08:35:50|35.63|35.55|35.63|35.55|35.68|35.6|35.63|35.55|5
1646901360000|2022-03-10 08:36:00|35.64|35.56|35.64|35.56|35.64|35.56|35.61|35.53|0
1646901370000|2022-03-10 08:36:10|35.63|35.55|35.69|35.61|35.69|35.61|35.63|35.55|1
1646901380000|2022-03-10 08:36:20|35.67|35.59|35.66|35.58|35.67|35.59|35.64|35.56|3
1646901390000|2022-03-10 08:36:30|35.64|35.56|35.64|35.56|35.66|35.58|35.64|35.56|0
1646901400000|2022-03-10 08:36:40|35.59|35.51|35.59|35.51|35.64|35.56|35.59|35.51|0
1646901410000|2022-03-10 08:36:50|35.58|35.5|35.59|35.51|35.59|35.51|35.58|35.5|0
1646901420000|2022-03-10 08:37:00|35.58|35.5|35.58|35.5|35.59|35.51|35.53|35.45|5
1646901430000|2022-03-10 08:37:10|35.59|35.51|35.56|35.48|35.59|35.51|35.54|35.46|4
1646901440000|2022-03-10 08:37:20|35.55|35.47|35.53|35.45|35.55|35.47|35.5|35.42|11
1646901450000|2022-03-10 08:37:30|35.52|35.44|35.52|35.44|35.53|35.45|35.49|35.41|1
1646901460000|2022-03-10 08:37:40|35.54|35.46|35.57|35.49|35.57|35.49|35.54|35.46|11
1646901470000|2022-03-10 08:37:50|35.54|35.46|35.54|35.46|35.57|35.49|35.54|35.46|2
1646901480000|2022-03-10 08:38:00|35.57|35.49|35.57|35.49|35.57|35.49|35.52|35.44|0
1646901490000|2022-03-10 08:38:10|35.58|35.5|35.63|35.55|35.63|35.55|35.57|35.49|5
1646901500000|2022-03-10 08:38:20|35.65|35.57|35.55|35.47|35.67|35.59|35.55|35.47|2
1646901510000|2022-03-10 08:38:30|35.53|35.45|35.52|35.44|35.53|35.45|35.52|35.44|6
1646901530000|2022-03-10 08:38:50|||||||||4
1646901540000|2022-03-10 08:39:00|35.51|35.43|35.46|35.38|35.51|35.43|35.44|35.36|9
1646901550000|2022-03-10 08:39:10|35.44|35.36|35.38|35.3|35.46|35.38|35.38|35.3|3
1646901560000|2022-03-10 08:39:20|35.39|35.31|35.41|35.33|35.41|35.33|35.36|35.28|1
1646901570000|2022-03-10 08:39:30|35.38|35.3|35.46|35.38|35.46|35.38|35.38|35.3|3
1646901580000|2022-03-10 08:39:40|35.44|35.36|35.41|35.33|35.46|35.38|35.36|35.28|3
1646901590000|2022-03-10 08:39:50|35.42|35.34|35.47|35.39|35.47|35.39|35.42|35.34|6
1646901600000|2022-03-10 08:40:00|35.44|35.36|35.47|35.39|35.47|35.39|35.44|35.36|4
1646901610000|2022-03-10 08:40:10|35.44|35.36|35.44|35.36|35.44|35.36|35.41|35.33|2
1646901620000|2022-03-10 08:40:20|35.42|35.34|35.46|35.38|35.47|35.39|35.42|35.34|0
1646901630000|2022-03-10 08:40:30|35.47|35.39|35.47|35.39|35.47|35.39|35.46|35.38|4
1646901640000|2022-03-10 08:40:40|35.46|35.38|35.47|35.39|35.47|35.39|35.44|35.36|0
1646901650000|2022-03-10 08:40:50|35.46|35.38|35.42|35.34|35.47|35.39|35.42|35.34|0
1646901660000|2022-03-10 08:41:00|35.44|35.36|35.39|35.31|35.44|35.36|35.39|35.31|0
1646901670000|2022-03-10 08:41:10|35.37|35.29|35.41|35.33|35.41|35.33|35.36|35.28|2
1646901680000|2022-03-10 08:41:20|35.38|35.3|35.41|35.33|35.41|35.33|35.38|35.3|0
1646901690000|2022-03-10 08:41:30|35.4|35.32|35.38|35.3|35.41|35.33|35.38|35.3|5
1646901700000|2022-03-10 08:41:40|35.35|35.27|35.4|35.32|35.41|35.33|35.35|35.27|4
1646901710000|2022-03-10 08:41:50|35.41|35.33|35.38|35.3|35.41|35.33|35.38|35.3|0
1646901720000|2022-03-10 08:42:00|35.35|35.27|35.46|35.38|35.47|35.39|35.35|35.27|10
1646901730000|2022-03-10 08:42:10|35.47|35.39|35.42|35.34|35.47|35.39|35.42|35.34|2
1646901740000|2022-03-10 08:42:20|35.41|35.33|35.36|35.28|35.41|35.33|35.36|35.28|7
1646901750000|2022-03-10 08:42:30|35.38|35.3|35.38|35.3|35.38|35.3|35.38|35.3|0
1646901760000|2022-03-10 08:42:40|35.41|35.33|35.35|35.27|35.41|35.33|35.33|35.25|8
1646901770000|2022-03-10 08:42:50|35.33|35.25|35.36|35.28|35.36|35.28|35.31|35.23|0
1646901780000|2022-03-10 08:43:00|35.35|35.27|35.33|35.25|35.36|35.28|35.33|35.25|2
1646901790000|2022-03-10 08:43:10|35.36|35.28|35.31|35.23|35.36|35.28|35.31|35.23|43
1646901800000|2022-03-10 08:43:20|||||||||4
1646901810000|2022-03-10 08:43:30|35.33|35.25|35.33|35.25|35.36|35.28|35.33|35.25|1
1646901820000|2022-03-10 08:43:40|35.31|35.23|35.28|35.2|35.31|35.23|35.28|35.2|22
1646901830000|2022-03-10 08:43:50|35.31|35.23|35.31|35.23|35.31|35.23|35.31|35.23|1
1646901850000|2022-03-10 08:44:10|35.3|35.22|35.22|35.14|35.31|35.23|35.22|35.14|2
1646901860000|2022-03-10 08:44:20|35.21|35.13|35.21|35.13|35.21|35.13|35.16|35.08|61
1646901870000|2022-03-10 08:44:30|35.18|35.1|35.18|35.1|35.21|35.13|35.18|35.1|0
1646901880000|2022-03-10 08:44:40|35.21|35.13|35.16|35.08|35.21|35.13|35.16|35.08|1
1646901890000|2022-03-10 08:44:50|35.18|35.1|35.16|35.08|35.18|35.1|35.16|35.08|18
1646901900000|2022-03-10 08:45:00|35.14|35.06|35.26|35.18|35.26|35.18|35.14|35.06|4
1646901910000|2022-03-10 08:45:10|35.24|35.16|35.26|35.18|35.26|35.18|35.23|35.15|2
1646901920000|2022-03-10 08:45:20|||||||||1
1646901930000|2022-03-10 08:45:30|35.3|35.22|35.31|35.23|35.33|35.25|35.3|35.22|0
1646901940000|2022-03-10 08:45:40|35.33|35.25|35.33|35.25|35.36|35.28|35.33|35.25|1
1646901950000|2022-03-10 08:45:50|35.35|35.27|35.36|35.28|35.41|35.33|35.35|35.27|0
1646901960000|2022-03-10 08:46:00|35.39|35.31|35.44|35.36|35.47|35.39|35.39|35.31|10
1646901970000|2022-03-10 08:46:10|35.42|35.34|35.37|35.29|35.44|35.36|35.37|35.29|1
1646901980000|2022-03-10 08:46:20|35.39|35.31|35.37|35.29|35.41|35.33|35.37|35.29|1
1646901990000|2022-03-10 08:46:30|35.39|35.31|35.37|35.29|35.4|35.32|35.37|35.29|0
1646902000000|2022-03-10 08:46:40|35.36|35.28|35.31|35.23|35.36|35.28|35.31|35.23|3
1646902010000|2022-03-10 08:46:50|35.32|35.24|35.42|35.34|35.42|35.34|35.32|35.24|20
1646902020000|2022-03-10 08:47:00|35.4|35.32|35.47|35.39|35.47|35.39|35.4|35.32|0
1646902030000|2022-03-10 08:47:10|35.45|35.37|35.45|35.37|35.47|35.39|35.45|35.37|1
1646902040000|2022-03-10 08:47:20|35.47|35.39|35.4|35.32|35.47|35.39|35.4|35.32|1
1646902050000|2022-03-10 08:47:30|35.42|35.34|35.42|35.34|35.47|35.39|35.4|35.32|13
1646902060000|2022-03-10 08:47:40|35.43|35.35|35.42|35.34|35.45|35.37|35.42|35.34|0
1646902070000|2022-03-10 08:47:50|35.37|35.29|35.37|35.29|35.37|35.29|35.37|35.29|1
1646902080000|2022-03-10 08:48:00|35.36|35.28|35.36|35.28|35.36|35.28|35.36|35.28|0
1646902090000|2022-03-10 08:48:10|35.37|35.29|35.34|35.26|35.37|35.29|35.32|35.24|0
1646902100000|2022-03-10 08:48:20|35.35|35.27|35.36|35.28|35.37|35.29|35.34|35.26|0
1646902110000|2022-03-10 08:48:30|35.34|35.26|35.37|35.29|35.37|35.29|35.34|35.26|0
1646902120000|2022-03-10 08:48:40|35.35|35.27|35.37|35.29|35.37|35.29|35.34|35.26|0
1646902130000|2022-03-10 08:48:50|35.35|35.27|35.32|35.24|35.37|35.29|35.32|35.24|0
1646902140000|2022-03-10 08:49:00|35.34|35.26|35.37|35.29|35.37|35.29|35.34|35.26|0
1646902150000|2022-03-10 08:49:10|35.4|35.32|35.45|35.37|35.45|35.37|35.4|35.32|2
1646902160000|2022-03-10 08:49:20|35.42|35.34|35.4|35.32|35.42|35.34|35.4|35.32|0
1646902170000|2022-03-10 08:49:30|35.42|35.34|35.42|35.34|35.45|35.37|35.42|35.34|9
1646902180000|2022-03-10 08:49:40|35.4|35.32|35.37|35.29|35.42|35.34|35.35|35.27|1
1646902190000|2022-03-10 08:49:50|35.4|35.32|35.4|35.32|35.42|35.34|35.4|35.32|0
1646902200000|2022-03-10 08:50:00|35.42|35.34|35.4|35.32|35.42|35.34|35.4|35.32|0
1646902210000|2022-03-10 08:50:10|35.43|35.35|35.48|35.4|35.48|35.4|35.42|35.34|5
1646902220000|2022-03-10 08:50:20|35.51|35.43|35.48|35.4|35.51|35.43|35.48|35.4|2
1646902230000|2022-03-10 08:50:30|35.5|35.42|35.48|35.4|35.5|35.42|35.48|35.4|2
1646902240000|2022-03-10 08:50:40|35.47|35.39|35.48|35.4|35.48|35.4|35.45|35.37|0
1646902250000|2022-03-10 08:50:50|35.47|35.39|35.58|35.5|35.58|35.5|35.47|35.39|9
1646902260000|2022-03-10 08:51:00|35.56|35.48|35.56|35.48|35.56|35.48|35.53|35.45|0
1646902270000|2022-03-10 08:51:10|35.58|35.5|35.62|35.54|35.62|35.54|35.53|35.45|0
1646902280000|2022-03-10 08:51:20|35.65|35.57|35.65|35.57|35.65|35.57|35.65|35.57|1
1646902290000|2022-03-10 08:51:30|35.68|35.6|35.68|35.6|35.68|35.6|35.65|35.57|1
1646902300000|2022-03-10 08:51:40|35.66|35.58|35.68|35.6|35.68|35.6|35.66|35.58|0
1646902310000|2022-03-10 08:51:50|35.66|35.58|35.65|35.57|35.66|35.58|35.63|35.55|0
1646902320000|2022-03-10 08:52:00|35.63|35.55|35.63|35.55|35.65|35.57|35.62|35.54|3
1646902330000|2022-03-10 08:52:10|35.62|35.54|35.63|35.55|35.65|35.57|35.62|35.54|1
1646902340000|2022-03-10 08:52:20|35.65|35.57|35.65|35.57|35.65|35.57|35.63|35.55|0
1646902350000|2022-03-10 08:52:30|35.63|35.55|35.68|35.6|35.68|35.6|35.63|35.55|7
1646902360000|2022-03-10 08:52:40|35.69|35.61|35.68|35.6|35.73|35.65|35.68|35.6|4
1646902390000|2022-03-10 08:53:10|35.69|35.61|35.69|35.61|35.69|35.61|35.68|35.6|1
1646902400000|2022-03-10 08:53:20|35.74|35.66|35.74|35.66|35.79|35.71|35.72|35.64|45
1646902410000|2022-03-10 08:53:30|35.76|35.68|35.74|35.66|35.79|35.71|35.74|35.66|59
1646902420000|2022-03-10 08:53:40|||||||||4
1646902430000|2022-03-10 08:53:50|35.79|35.71|35.74|35.66|35.79|35.71|35.74|35.66|40
1646902440000|2022-03-10 08:54:00|35.69|35.61|35.72|35.64|35.72|35.64|35.69|35.61|4
1646902450000|2022-03-10 08:54:10|35.74|35.66|35.72|35.64|35.75|35.67|35.72|35.64|2
1646902460000|2022-03-10 08:54:20|35.7|35.62|35.72|35.64|35.74|35.66|35.69|35.61|1
1646902470000|2022-03-10 08:54:30|35.74|35.66|35.74|35.66|35.75|35.67|35.72|35.64|0
1646902480000|2022-03-10 08:54:40|35.72|35.64|35.69|35.61|35.74|35.66|35.69|35.61|0
1646902490000|2022-03-10 08:54:50|35.74|35.66|35.75|35.67|35.75|35.67|35.74|35.66|6
1646902500000|2022-03-10 08:55:00|35.73|35.65|35.75|35.67|35.75|35.67|35.72|35.64|1
1646902510000|2022-03-10 08:55:10|35.76|35.68|35.78|35.7|35.8|35.72|35.75|35.67|0
1646902520000|2022-03-10 08:55:20|35.8|35.72|35.8|35.72|35.8|35.72|35.78|35.7|1
1646902530000|2022-03-10 08:55:30|35.81|35.73|35.76|35.68|35.86|35.78|35.76|35.68|2
1646902570000|2022-03-10 08:56:10|35.79|35.71|35.81|35.73|35.81|35.73|35.76|35.68|12
1646902580000|2022-03-10 08:56:20|35.79|35.71|35.76|35.68|35.79|35.71|35.76|35.68|0
1646902590000|2022-03-10 08:56:30|35.75|35.67|35.73|35.65|35.76|35.68|35.73|35.65|4
1646902600000|2022-03-10 08:56:40|35.71|35.63|35.73|35.65|35.73|35.65|35.71|35.63|5
1646902610000|2022-03-10 08:56:50|35.71|35.63|35.71|35.63|35.71|35.63|35.7|35.62|4
1646902620000|2022-03-10 08:57:00|35.7|35.62|35.68|35.6|35.7|35.62|35.68|35.6|0
1646902630000|2022-03-10 08:57:10|35.71|35.63|35.73|35.65|35.74|35.66|35.7|35.62|42
1646902650000|2022-03-10 08:57:30|35.71|35.63|35.7|35.62|35.71|35.63|35.7|35.62|0
1646902660000|2022-03-10 08:57:40|35.73|35.65|35.7|35.62|35.73|35.65|35.7|35.62|5
1646902670000|2022-03-10 08:57:50|35.68|35.6|35.7|35.62|35.7|35.62|35.68|35.6|1
1646902680000|2022-03-10 08:58:00|35.68|35.6|35.7|35.62|35.7|35.62|35.68|35.6|5
1646902690000|2022-03-10 08:58:10|35.68|35.6|35.68|35.6|35.68|35.6|35.68|35.6|0
1646902700000|2022-03-10 08:58:20|35.65|35.57|35.63|35.55|35.65|35.57|35.63|35.55|23
1646902710000|2022-03-10 08:58:30|35.65|35.57|35.65|35.57|35.65|35.57|35.65|35.57|3
1646902720000|2022-03-10 08:58:40|35.63|35.55|35.65|35.57|35.65|35.57|35.63|35.55|0
1646902730000|2022-03-10 08:58:50|35.63|35.55|35.65|35.57|35.65|35.57|35.63|35.55|4
1646902750000|2022-03-10 08:59:10|35.68|35.6|35.68|35.6|35.71|35.63|35.66|35.58|0
1646902760000|2022-03-10 08:59:20|35.7|35.62|35.73|35.65|35.73|35.65|35.7|35.62|3
1646902770000|2022-03-10 08:59:30|35.75|35.67|35.75|35.67|35.75|35.67|35.73|35.65|1
1646902780000|2022-03-10 08:59:40|35.73|35.65|35.75|35.67|35.76|35.68|35.73|35.65|0
1646902790000|2022-03-10 08:59:50|35.73|35.65|35.81|35.73|35.81|35.73|35.73|35.65|1
1646902800000|2022-03-10 09:00:00|35.78|35.7|35.49|35.41|35.78|35.7|35.47|35.39|69
1646902810000|2022-03-10 09:00:10|35.44|35.36|35.31|35.23|35.44|35.36|35.22|35.14|250
1646902820000|2022-03-10 09:00:20|35.29|35.21|35.14|35.06|35.34|35.26|35.14|35.06|26
1646902830000|2022-03-10 09:00:30|35.13|35.05|35.28|35.2|35.31|35.23|35.13|35.05|40
1646902840000|2022-03-10 09:00:40|35.3|35.22|35.4|35.32|35.46|35.38|35.3|35.22|11
1646902850000|2022-03-10 09:00:50|35.41|35.33|35.38|35.3|35.43|35.35|35.35|35.27|25
1646902860000|2022-03-10 09:01:00|35.36|35.28|35.31|35.23|35.38|35.3|35.28|35.2|8
1646902870000|2022-03-10 09:01:10|35.34|35.26|35.33|35.25|35.34|35.26|35.28|35.2|0
1646902880000|2022-03-10 09:01:20|35.31|35.23|35.31|35.23|35.31|35.23|35.28|35.2|21
1646902890000|2022-03-10 09:01:30|35.33|35.25|35.29|35.21|35.34|35.26|35.26|35.18|5
1646902900000|2022-03-10 09:01:40|35.26|35.18|35.23|35.15|35.26|35.18|35.21|35.13|40
1646902910000|2022-03-10 09:01:50|35.26|35.18|35.31|35.23|35.36|35.28|35.26|35.18|19
1646902920000|2022-03-10 09:02:00|35.34|35.26|35.26|35.18|35.34|35.26|35.26|35.18|0
1646902930000|2022-03-10 09:02:10|35.28|35.2|35.31|35.23|35.31|35.23|35.26|35.18|5
1646902940000|2022-03-10 09:02:20|35.33|35.25|35.36|35.28|35.36|35.28|35.33|35.25|1
1646902950000|2022-03-10 09:02:30|35.34|35.26|35.31|35.23|35.36|35.28|35.3|35.22|1
1646902960000|2022-03-10 09:02:40|35.33|35.25|35.31|35.23|35.33|35.25|35.3|35.22|4
1646902970000|2022-03-10 09:02:50|35.33|35.25|35.31|35.23|35.33|35.25|35.3|35.22|3
1646902980000|2022-03-10 09:03:00|35.3|35.22|35.36|35.28|35.36|35.28|35.3|35.22|3
1646902990000|2022-03-10 09:03:10|35.35|35.27|35.35|35.27|35.36|35.28|35.35|35.27|1
1646903000000|2022-03-10 09:03:20|35.36|35.28|35.35|35.27|35.38|35.3|35.35|35.27|0
1646903010000|2022-03-10 09:03:30|35.36|35.28|35.32|35.24|35.38|35.3|35.32|35.24|0
1646903020000|2022-03-10 09:03:40|35.35|35.27|35.35|35.27|35.4|35.32|35.35|35.27|0
1646903030000|2022-03-10 09:03:50|35.32|35.24|35.25|35.17|35.32|35.24|35.25|35.17|4
1646903040000|2022-03-10 09:04:00|35.24|35.16|35.19|35.11|35.24|35.16|35.17|35.09|5
1646903050000|2022-03-10 09:04:10|35.2|35.12|35.16|35.08|35.22|35.14|35.14|35.06|1
1646903060000|2022-03-10 09:04:20|35.19|35.11|35.18|35.1|35.19|35.11|35.16|35.08|0
1646903070000|2022-03-10 09:04:30|35.16|35.08|35.14|35.06|35.16|35.08|35.14|35.06|0
1646903080000|2022-03-10 09:04:40|35.13|35.05|35.14|35.06|35.14|35.06|35.11|35.03|2
1646903090000|2022-03-10 09:04:50|35.16|35.08|35.14|35.06|35.16|35.08|35.14|35.06|6
1646903100000|2022-03-10 09:05:00|||||||||6
1646903110000|2022-03-10 09:05:10|35.16|35.08|35.14|35.06|35.17|35.09|35.14|35.06|0
1646903120000|2022-03-10 09:05:20|35.16|35.08|35.16|35.08|35.19|35.11|35.16|35.08|0
1646903130000|2022-03-10 09:05:30|35.19|35.11|35.19|35.11|35.22|35.14|35.19|35.11|2
1646903140000|2022-03-10 09:05:40|||||||||1
1646903150000|2022-03-10 09:05:50|35.16|35.08|35.14|35.06|35.16|35.08|35.13|35.05|0
1646903160000|2022-03-10 09:06:00|35.09|35.01|35.09|35.01|35.12|35.04|35.09|35.01|8
1646903170000|2022-03-10 09:06:10|35.1|35.02|35.12|35.04|35.12|35.04|35.09|35.01|0
1646903180000|2022-03-10 09:06:20|35.09|35.01|35.04|34.96|35.12|35.04|35.04|34.96|6
1646903190000|2022-03-10 09:06:30|35.02|34.94|35.04|34.96|35.06|34.98|35.02|34.94|5
1646903200000|2022-03-10 09:06:40|35.06|34.98|35.06|34.98|35.07|34.99|35.04|34.96|12
1646903210000|2022-03-10 09:06:50|35.07|34.99|35.04|34.96|35.07|34.99|35.04|34.96|7
1646903220000|2022-03-10 09:07:00|35.02|34.94|35.04|34.96|35.05|34.97|35.02|34.94|2
1646903240000|2022-03-10 09:07:20|35.06|34.98|35.04|34.96|35.06|34.98|35.04|34.96|3
1646903250000|2022-03-10 09:07:30|35.06|34.98|35.07|34.99|35.07|34.99|35.04|34.96|0
1646903260000|2022-03-10 09:07:40|35.04|34.96|35.07|34.99|35.07|34.99|35.04|34.96|1
1646903270000|2022-03-10 09:07:50|35.05|34.97|35.07|34.99|35.07|34.99|35.05|34.97|0
1646903280000|2022-03-10 09:08:00|35.1|35.02|35.09|35.01|35.1|35.02|35.09|35.01|10
1646903290000|2022-03-10 09:08:10|35.12|35.04|35.1|35.02|35.12|35.04|35.09|35.01|10
1646903300000|2022-03-10 09:08:20|35.09|35.01|35.12|35.04|35.12|35.04|35.09|35.01|4
1646903310000|2022-03-10 09:08:30|35.1|35.02|35.1|35.02|35.12|35.04|35.1|35.02|8
1646903320000|2022-03-10 09:08:40|35.12|35.04|35.17|35.09|35.17|35.09|35.12|35.04|8
1646903330000|2022-03-10 09:08:50|35.15|35.07|35.25|35.17|35.25|35.17|35.15|35.07|4
1646903340000|2022-03-10 09:09:00|35.24|35.16|35.24|35.16|35.25|35.17|35.24|35.16|1
1646903350000|2022-03-10 09:09:10|35.25|35.17|35.19|35.11|35.25|35.17|35.19|35.11|7
1646903360000|2022-03-10 09:09:20|35.17|35.09|35.14|35.06|35.17|35.09|35.14|35.06|5
1646903370000|2022-03-10 09:09:30|35.11|35.03|35.08|35|35.11|35.03|35.08|35|10
1646903380000|2022-03-10 09:09:40|35.06|34.98|35.08|35|35.08|35|35.06|34.98|8
1646903390000|2022-03-10 09:09:50|35.06|34.98|35.08|35|35.08|35|35.06|34.98|3
1646903400000|2022-03-10 09:10:00|35.06|34.98|35.06|34.98|35.08|35|35.05|34.97|2
1646903410000|2022-03-10 09:10:10|35.08|35|35.08|35|35.08|35|35.06|34.98|0
1646903420000|2022-03-10 09:10:20|35.05|34.97|35.05|34.97|35.05|34.97|35.05|34.97|0
1646903430000|2022-03-10 09:10:30|35.03|34.95|34.95|34.87|35.03|34.95|34.95|34.87|27
1646903440000|2022-03-10 09:10:40|34.98|34.9|34.98|34.9|34.98|34.9|34.93|34.85|32
1646903450000|2022-03-10 09:10:50|34.95|34.87|34.97|34.89|34.98|34.9|34.95|34.87|0
1646903460000|2022-03-10 09:11:00|34.98|34.9|34.98|34.9|34.98|34.9|34.97|34.89|6
1646903470000|2022-03-10 09:11:10|34.97|34.89|34.98|34.9|34.98|34.9|34.97|34.89|7
1646903480000|2022-03-10 09:11:20|34.97|34.89|34.97|34.89|34.98|34.9|34.95|34.87|4
1646903490000|2022-03-10 09:11:30|34.98|34.9|35|34.92|35.02|34.94|34.97|34.89|7
1646903500000|2022-03-10 09:11:40|34.97|34.89|34.96|34.88|34.97|34.89|34.92|34.84|5
1646903510000|2022-03-10 09:11:50|34.94|34.86|34.96|34.88|34.96|34.88|34.94|34.86|0
1646903520000|2022-03-10 09:12:00|34.97|34.89|35.02|34.94|35.02|34.94|34.97|34.89|6
1646903530000|2022-03-10 09:12:10|35.04|34.96|35.02|34.94|35.04|34.96|35.02|34.94|0
1646903540000|2022-03-10 09:12:20|35.04|34.96|35.02|34.94|35.04|34.96|35.02|34.94|1
1646903550000|2022-03-10 09:12:30|35.04|34.96|35.12|35.04|35.12|35.04|35.04|34.96|15
1646903560000|2022-03-10 09:12:40|35.13|35.05|35.16|35.08|35.16|35.08|35.12|35.04|8
1646903570000|2022-03-10 09:12:50|35.13|35.05|35.08|35|35.13|35.05|35.08|35|11
1646903580000|2022-03-10 09:13:00|35.09|35.01|35.08|35|35.09|35.01|35.08|35|7
1646903590000|2022-03-10 09:13:10|35.09|35.01|35.09|35.01|35.09|35.01|35.09|35.01|6
1646903600000|2022-03-10 09:13:20|35.12|35.04|35.11|35.03|35.14|35.06|35.11|35.03|1
1646903610000|2022-03-10 09:13:30|35.12|35.04|35.14|35.06|35.14|35.06|35.12|35.04|6
1646903620000|2022-03-10 09:13:40|35.17|35.09|35.14|35.06|35.19|35.11|35.14|35.06|7
1646903630000|2022-03-10 09:13:50|35.12|35.04|35.09|35.01|35.12|35.04|35.09|35.01|2
1646903640000|2022-03-10 09:14:00|35.08|35|35.08|35|35.08|35|35.06|34.98|0
1646903650000|2022-03-10 09:14:10|35.06|34.98|35.02|34.94|35.06|34.98|35.02|34.94|7
1646903660000|2022-03-10 09:14:20|35.03|34.95|34.98|34.9|35.03|34.95|34.97|34.89|0
1646903670000|2022-03-10 09:14:30|35|34.92|35|34.92|35.02|34.94|34.97|34.89|11
1646903680000|2022-03-10 09:14:40|35.03|34.95|35.03|34.95|35.03|34.95|35.03|34.95|0
1646903690000|2022-03-10 09:14:50|35.04|34.96|35.08|35|35.11|35.03|35.04|34.96|0
1646903700000|2022-03-10 09:15:00|35.06|34.98|35.08|35|35.09|35.01|35.06|34.98|0
1646903710000|2022-03-10 09:15:10|35.06|34.98|35.09|35.01|35.09|35.01|35.06|34.98|0
1646903720000|2022-03-10 09:15:20|35.12|35.04|35.14|35.06|35.14|35.06|35.09|35.01|6
1646903730000|2022-03-10 09:15:30|35.12|35.04|35.1|35.02|35.15|35.07|35.09|35.01|1
1646903740000|2022-03-10 09:15:40|35.07|34.99|35.07|34.99|35.07|34.99|35.07|34.99|0
1646903750000|2022-03-10 09:15:50|35.1|35.02|35.1|35.02|35.1|35.02|35.1|35.02|0
1646903760000|2022-03-10 09:16:00|35.07|34.99|35.05|34.97|35.08|35|35.05|34.97|0
1646903770000|2022-03-10 09:16:10|35.04|34.96|35.08|35|35.08|35|35.04|34.96|0
1646903780000|2022-03-10 09:16:20|35.05|34.97|35.08|35|35.1|35.02|35.05|34.97|0
1646903790000|2022-03-10 09:16:30|35.1|35.02|35.08|35|35.1|35.02|35.08|35|1
1646903800000|2022-03-10 09:16:40|35.1|35.02|35.1|35.02|35.1|35.02|35.1|35.02|0
1646903810000|2022-03-10 09:16:50|35.08|35|35.05|34.97|35.08|35|35.05|34.97|0
1646903820000|2022-03-10 09:17:00|35.03|34.95|35.05|34.97|35.05|34.97|35.03|34.95|0
1646903830000|2022-03-10 09:17:10|35.06|34.98|35.06|34.98|35.06|34.98|35.05|34.97|0
1646903860000|2022-03-10 09:17:40|35.05|34.97|35.01|34.93|35.05|34.97|35|34.92|0
1646903920000|2022-03-10 09:18:40|35.04|34.96|35.04|34.96|35.04|34.96|35.04|34.96|0
1646903930000|2022-03-10 09:18:50|35.06|34.98|35.03|34.95|35.06|34.98|35.03|34.95|0
1646903940000|2022-03-10 09:19:00|35.01|34.93|35.01|34.93|35.01|34.93|35.01|34.93|0
1646903950000|2022-03-10 09:19:10|35.03|34.95|35.01|34.93|35.03|34.95|35.01|34.93|0
1646903960000|2022-03-10 09:19:20|35.05|34.97|35.06|34.98|35.06|34.98|35.05|34.97|0
1646903980000|2022-03-10 09:19:40|35.03|34.95|35.04|34.96|35.04|34.96|35.01|34.93|2
1646903990000|2022-03-10 09:19:50|35.01|34.93|35.01|34.93|35.01|34.93|35.01|34.93|1
1646904000000|2022-03-10 09:20:00|35.04|34.96|35.04|34.96|35.04|34.96|35.04|34.96|0
1646904010000|2022-03-10 09:20:10|35.01|34.93|35.04|34.96|35.04|34.96|35.01|34.93|0
1646904020000|2022-03-10 09:20:20|35.06|34.98|35.06|34.98|35.06|34.98|35.06|34.98|0
1646904030000|2022-03-10 09:20:30|||||||||1
1646904040000|2022-03-10 09:20:40|35.04|34.96|35.03|34.95|35.06|34.98|35.03|34.95|0
1646904050000|2022-03-10 09:20:50|35.01|34.93|35|34.92|35.01|34.93|35|34.92|0
1646904060000|2022-03-10 09:21:00|35.01|34.93|35|34.92|35.01|34.93|35|34.92|5
1646904070000|2022-03-10 09:21:10|35.01|34.93|35|34.92|35.01|34.93|35|34.92|1
1646904100000|2022-03-10 09:21:40|35.03|34.95|35.03|34.95|35.05|34.97|35|34.92|0
1646904110000|2022-03-10 09:21:50|35|34.92|35|34.92|35|34.92|35|34.92|0
1646904130000|2022-03-10 09:22:10|35.02|34.94|35|34.92|35.02|34.94|35|34.92|0
1646904140000|2022-03-10 09:22:20|35.02|34.94|35|34.92|35.02|34.94|35|34.92|0
1646904150000|2022-03-10 09:22:30|||||||||3
1646904170000|2022-03-10 09:22:50|35.03|34.95|35.03|34.95|35.03|34.95|35.03|34.95|4
1646904180000|2022-03-10 09:23:00|35|34.92|35.05|34.97|35.05|34.97|35|34.92|0
1646904190000|2022-03-10 09:23:10|35.08|35|35.1|35.02|35.1|35.02|35.05|34.97|3
1646904200000|2022-03-10 09:23:20|35.08|35|35.05|34.97|35.08|35|35.05|34.97|3
1646904210000|2022-03-10 09:23:30|||||||||1
1646904220000|2022-03-10 09:23:40|35.1|35.02|35.1|35.02|35.1|35.02|35.1|35.02|1
1646904250000|2022-03-10 09:24:10|35.13|35.05|35.16|35.08|35.16|35.08|35.13|35.05|1
1646904260000|2022-03-10 09:24:20|35.21|35.13|35.21|35.13|35.21|35.13|35.21|35.13|13
1646904270000|2022-03-10 09:24:30|35.24|35.16|35.21|35.13|35.24|35.16|35.21|35.13|19
1646904280000|2022-03-10 09:24:40|35.2|35.12|35.18|35.1|35.21|35.13|35.18|35.1|13
1646904290000|2022-03-10 09:24:50|35.2|35.12|35.21|35.13|35.21|35.13|35.18|35.1|0
1646904300000|2022-03-10 09:25:00|||||||||1
1646904340000|2022-03-10 09:25:40|35.22|35.14|35.22|35.14|35.22|35.14|35.22|35.14|1
1646904350000|2022-03-10 09:25:50|35.21|35.13|35.21|35.13|35.21|35.13|35.21|35.13|1
1646904360000|2022-03-10 09:26:00|35.19|35.11|35.19|35.11|35.19|35.11|35.19|35.11|0
1646904370000|2022-03-10 09:26:10|35.18|35.1|35.16|35.08|35.19|35.11|35.16|35.08|0
1646904380000|2022-03-10 09:26:20|35.19|35.11|35.19|35.11|35.19|35.11|35.19|35.11|0
1646904390000|2022-03-10 09:26:30|35.16|35.08|35.19|35.11|35.19|35.11|35.16|35.08|0
1646904400000|2022-03-10 09:26:40|35.21|35.13|35.21|35.13|35.22|35.14|35.21|35.13|0
1646904410000|2022-03-10 09:26:50|35.22|35.14|35.19|35.11|35.22|35.14|35.19|35.11|0
1646904420000|2022-03-10 09:27:00|35.16|35.08|35.16|35.08|35.16|35.08|35.16|35.08|0
1646904430000|2022-03-10 09:27:10|35.17|35.09|35.22|35.14|35.22|35.14|35.17|35.09|0
1646904440000|2022-03-10 09:27:20|35.24|35.16|35.22|35.14|35.24|35.16|35.22|35.14|7
1646904450000|2022-03-10 09:27:30|35.21|35.13|35.22|35.14|35.22|35.14|35.21|35.13|3
1646904470000|2022-03-10 09:27:50|||||||||1
1646904480000|2022-03-10 09:28:00|35.21|35.13|35.22|35.14|35.22|35.14|35.19|35.11|4
1646904490000|2022-03-10 09:28:10|35.21|35.13|35.21|35.13|35.21|35.13|35.21|35.13|2
1646904500000|2022-03-10 09:28:20|35.22|35.14|35.22|35.14|35.22|35.14|35.22|35.14|2
1646904510000|2022-03-10 09:28:30|35.23|35.15|35.27|35.19|35.27|35.19|35.23|35.15|7
1646904530000|2022-03-10 09:28:50|||||||||5
1646904540000|2022-03-10 09:29:00|35.32|35.24|35.3|35.22|35.32|35.24|35.27|35.19|8
1646904560000|2022-03-10 09:29:20|35.28|35.2|35.28|35.2|35.3|35.22|35.28|35.2|4
1646904570000|2022-03-10 09:29:30|35.3|35.22|35.28|35.2|35.3|35.22|35.28|35.2|0
1646904580000|2022-03-10 09:29:40|35.33|35.25|35.33|35.25|35.33|35.25|35.3|35.22|2
1646904600000|2022-03-10 09:30:00|35.3|35.22|35.33|35.25|35.33|35.25|35.3|35.22|3
1646904610000|2022-03-10 09:30:10|||||||||1
1646904620000|2022-03-10 09:30:20|||||||||1
1646904630000|2022-03-10 09:30:30|||||||||2
1646904640000|2022-03-10 09:30:40|||||||||1
1646904650000|2022-03-10 09:30:50|35.34|35.26|35.33|35.25|35.38|35.3|35.33|35.25|5
1646904660000|2022-03-10 09:31:00|||||||||4
1646904680000|2022-03-10 09:31:20|35.35|35.27|35.33|35.25|35.35|35.27|35.33|35.25|0
1646904690000|2022-03-10 09:31:30|||||||||2
1646904700000|2022-03-10 09:31:40|||||||||1
1646904710000|2022-03-10 09:31:50|35.34|35.26|35.39|35.31|35.41|35.33|35.34|35.26|24
1646904720000|2022-03-10 09:32:00|35.38|35.3|35.38|35.3|35.41|35.33|35.38|35.3|6
1646904730000|2022-03-10 09:32:10|35.39|35.31|35.44|35.36|35.49|35.41|35.39|35.31|32
1646904740000|2022-03-10 09:32:20|35.46|35.38|35.48|35.4|35.48|35.4|35.44|35.36|33
1646904750000|2022-03-10 09:32:30|35.46|35.38|35.43|35.35|35.48|35.4|35.43|35.35|17
1646904760000|2022-03-10 09:32:40|35.46|35.38|35.43|35.35|35.48|35.4|35.43|35.35|11
1646904770000|2022-03-10 09:32:50|35.4|35.32|35.4|35.32|35.43|35.35|35.4|35.32|3
1646904780000|2022-03-10 09:33:00|35.42|35.34|35.43|35.35|35.43|35.35|35.4|35.32|4
1646904790000|2022-03-10 09:33:10|35.42|35.34|35.38|35.3|35.42|35.34|35.37|35.29|1
1646904800000|2022-03-10 09:33:20|35.37|35.29|35.4|35.32|35.4|35.32|35.37|35.29|2
1646904810000|2022-03-10 09:33:30|35.39|35.31|35.37|35.29|35.4|35.32|35.37|35.29|0
1646904820000|2022-03-10 09:33:40|35.39|35.31|35.37|35.29|35.4|35.32|35.37|35.29|0
1646904830000|2022-03-10 09:33:50|35.34|35.26|35.37|35.29|35.37|35.29|35.34|35.26|7
1646904840000|2022-03-10 09:34:00|35.36|35.28|35.3|35.22|35.36|35.28|35.3|35.22|65
1646904850000|2022-03-10 09:34:10|35.31|35.23|35.31|35.23|35.33|35.25|35.3|35.22|9
1646904860000|2022-03-10 09:34:20|35.33|35.25|35.3|35.22|35.33|35.25|35.3|35.22|11
1646904870000|2022-03-10 09:34:30|35.32|35.24|35.33|35.25|35.33|35.25|35.32|35.24|0
1646904880000|2022-03-10 09:34:40|35.32|35.24|35.3|35.22|35.32|35.24|35.3|35.22|4
1646904890000|2022-03-10 09:34:50|35.32|35.24|35.32|35.24|35.32|35.24|35.3|35.22|1
1646904900000|2022-03-10 09:35:00|35.3|35.22|35.32|35.24|35.32|35.24|35.3|35.22|0
1646904910000|2022-03-10 09:35:10|35.3|35.22|35.3|35.22|35.3|35.22|35.29|35.21|5
1646904920000|2022-03-10 09:35:20|35.32|35.24|35.3|35.22|35.32|35.24|35.3|35.22|0
1646904930000|2022-03-10 09:35:30|35.32|35.24|35.36|35.28|35.36|35.28|35.29|35.21|24
1646904940000|2022-03-10 09:35:40|35.33|35.25|35.33|35.25|35.33|35.25|35.33|35.25|0
1646904950000|2022-03-10 09:35:50|35.31|35.23|35.29|35.21|35.32|35.24|35.29|35.21|2
1646904960000|2022-03-10 09:36:00|35.31|35.23|35.32|35.24|35.35|35.27|35.31|35.23|89
1646904970000|2022-03-10 09:36:10|35.3|35.22|35.3|35.22|35.32|35.24|35.29|35.21|50
1646904980000|2022-03-10 09:36:20|35.29|35.21|35.3|35.22|35.3|35.22|35.29|35.21|0
1646904990000|2022-03-10 09:36:30|35.32|35.24|35.35|35.27|35.35|35.27|35.3|35.22|0
1646905000000|2022-03-10 09:36:40|35.34|35.26|35.32|35.24|35.34|35.26|35.32|35.24|0
1646905010000|2022-03-10 09:36:50|35.35|35.27|35.32|35.24|35.35|35.27|35.32|35.24|0
1646905020000|2022-03-10 09:37:00|35.34|35.26|35.35|35.27|35.35|35.27|35.32|35.24|0
1646905030000|2022-03-10 09:37:10|35.32|35.24|35.35|35.27|35.35|35.27|35.32|35.24|0
1646905040000|2022-03-10 09:37:20|35.32|35.24|35.32|35.24|35.35|35.27|35.32|35.24|1
1646905060000|2022-03-10 09:37:40|35.3|35.22|35.3|35.22|35.3|35.22|35.3|35.22|1
1646905070000|2022-03-10 09:37:50|||||||||1
1646905080000|2022-03-10 09:38:00|||||||||1
1646905090000|2022-03-10 09:38:10|35.29|35.21|35.3|35.22|35.3|35.22|35.29|35.21|1
1646905100000|2022-03-10 09:38:20|35.29|35.21|35.3|35.22|35.3|35.22|35.29|35.21|2
1646905110000|2022-03-10 09:38:30|||||||||3
1646905130000|2022-03-10 09:38:50|35.35|35.27|35.35|35.27|35.35|35.27|35.33|35.25|1
1646905140000|2022-03-10 09:39:00|35.32|35.24|35.35|35.27|35.35|35.27|35.32|35.24|2
1646905150000|2022-03-10 09:39:10|35.32|35.24|35.32|35.24|35.33|35.25|35.3|35.22|4
1646905160000|2022-03-10 09:39:20|35.3|35.22|35.32|35.24|35.35|35.27|35.3|35.22|4
1646905170000|2022-03-10 09:39:30|35.3|35.22|35.29|35.21|35.3|35.22|35.29|35.21|2
1646905180000|2022-03-10 09:39:40|35.3|35.22|35.3|35.22|35.3|35.22|35.29|35.21|0
1646905190000|2022-03-10 09:39:50|35.29|35.21|35.29|35.21|35.3|35.22|35.29|35.21|0
1646905200000|2022-03-10 09:40:00|35.28|35.2|35.28|35.2|35.28|35.2|35.28|35.2|35
1646905210000|2022-03-10 09:40:10|35.29|35.21|35.28|35.2|35.29|35.21|35.28|35.2|0
1646905220000|2022-03-10 09:40:20|35.27|35.19|35.28|35.2|35.28|35.2|35.27|35.19|2
1646905230000|2022-03-10 09:40:30|35.27|35.19|35.27|35.19|35.28|35.2|35.27|35.19|3
1646905240000|2022-03-10 09:40:40|35.28|35.2|35.32|35.24|35.32|35.24|35.28|35.2|1
1646905250000|2022-03-10 09:40:50|35.3|35.22|35.3|35.22|35.3|35.22|35.3|35.22|0
1646905260000|2022-03-10 09:41:00|35.32|35.24|35.27|35.19|35.32|35.24|35.27|35.19|0
1646905270000|2022-03-10 09:41:10|35.26|35.18|35.26|35.18|35.27|35.19|35.26|35.18|5
1646905290000|2022-03-10 09:41:30|35.25|35.17|35.26|35.18|35.26|35.18|35.25|35.17|4
1646905300000|2022-03-10 09:41:40|35.25|35.17|35.25|35.17|35.26|35.18|35.25|35.17|4
1646905310000|2022-03-10 09:41:50|35.24|35.16|35.24|35.16|35.24|35.16|35.24|35.16|5
1646905320000|2022-03-10 09:42:00|35.25|35.17|35.25|35.17|35.29|35.21|35.24|35.16|94
1646905330000|2022-03-10 09:42:10|35.24|35.16|35.24|35.16|35.24|35.16|35.24|35.16|7
1646905340000|2022-03-10 09:42:20|35.27|35.19|35.24|35.16|35.29|35.21|35.24|35.16|1
1646905360000|2022-03-10 09:42:40|35.23|35.15|35.23|35.15|35.24|35.16|35.23|35.15|8
1646905370000|2022-03-10 09:42:50|35.24|35.16|35.24|35.16|35.24|35.16|35.24|35.16|0
1646905380000|2022-03-10 09:43:00|35.23|35.15|35.23|35.15|35.24|35.16|35.23|35.15|2
1646905390000|2022-03-10 09:43:10|35.24|35.16|35.24|35.16|35.24|35.16|35.24|35.16|4
1646905400000|2022-03-10 09:43:20|35.23|35.15|35.24|35.16|35.24|35.16|35.23|35.15|0
1646905410000|2022-03-10 09:43:30|35.23|35.15|35.24|35.16|35.24|35.16|35.23|35.15|0
1646905420000|2022-03-10 09:43:40|35.23|35.15|35.23|35.15|35.23|35.15|35.23|35.15|1
1646905450000|2022-03-10 09:44:10|35.24|35.16|35.26|35.18|35.26|35.18|35.23|35.15|0
1646905460000|2022-03-10 09:44:20|35.23|35.15|35.29|35.21|35.29|35.21|35.23|35.15|7
1646905470000|2022-03-10 09:44:30|35.26|35.18|35.24|35.16|35.29|35.21|35.24|35.16|15
1646905480000|2022-03-10 09:44:40|||||||||11
1646905490000|2022-03-10 09:44:50|||||||||1040
1646905500000|2022-03-10 09:45:00|||||||||5
1646905510000|2022-03-10 09:45:10|35.23|35.15|35.19|35.11|35.24|35.16|35.19|35.11|5
1646905520000|2022-03-10 09:45:20|35.24|35.16|35.24|35.16|35.24|35.16|35.24|35.16|2
1646905530000|2022-03-10 09:45:30|35.29|35.21|35.3|35.22|35.3|35.22|35.25|35.17|12
1646905540000|2022-03-10 09:45:40|35.27|35.19|35.28|35.2|35.29|35.21|35.27|35.19|10
1646905560000|2022-03-10 09:46:00|35.3|35.22|35.28|35.2|35.3|35.22|35.28|35.2|0
1646905570000|2022-03-10 09:46:10|35.3|35.22|35.3|35.22|35.3|35.22|35.3|35.22|3
1646905580000|2022-03-10 09:46:20|35.27|35.19|35.23|35.15|35.27|35.19|35.23|35.15|5
1646905590000|2022-03-10 09:46:30|35.25|35.17|35.25|35.17|35.25|35.17|35.25|35.17|0
1646905600000|2022-03-10 09:46:40|35.23|35.15|35.15|35.07|35.23|35.15|35.15|35.07|5
1646905620000|2022-03-10 09:47:00|35.18|35.1|35.15|35.07|35.18|35.1|35.15|35.07|1
1646905630000|2022-03-10 09:47:10|35.17|35.09|35.23|35.15|35.23|35.15|35.17|35.09|0
1646905640000|2022-03-10 09:47:20|35.2|35.12|35.23|35.15|35.23|35.15|35.2|35.12|6
1646905650000|2022-03-10 09:47:30|35.21|35.13|35.21|35.13|35.23|35.15|35.2|35.12|0
1646905660000|2022-03-10 09:47:40|35.2|35.12|35.25|35.17|35.25|35.17|35.2|35.12|1
1646905670000|2022-03-10 09:47:50|35.26|35.18|35.26|35.18|35.29|35.21|35.25|35.17|2
1646905680000|2022-03-10 09:48:00|35.29|35.21|35.26|35.18|35.29|35.21|35.26|35.18|0
1646905690000|2022-03-10 09:48:10|35.29|35.21|35.31|35.23|35.31|35.23|35.29|35.21|0
1646905700000|2022-03-10 09:48:20|35.29|35.21|35.29|35.21|35.29|35.21|35.29|35.21|0
1646905710000|2022-03-10 09:48:30|35.28|35.2|35.26|35.18|35.29|35.21|35.26|35.18|0
1646905730000|2022-03-10 09:48:50|35.29|35.21|35.31|35.23|35.34|35.26|35.29|35.21|2
1646905740000|2022-03-10 09:49:00|35.32|35.24|35.34|35.26|35.34|35.26|35.31|35.23|0
1646905760000|2022-03-10 09:49:20|35.32|35.24|35.34|35.26|35.34|35.26|35.32|35.24|0
1646905770000|2022-03-10 09:49:30|35.32|35.24|35.32|35.24|35.32|35.24|35.32|35.24|0
1646905780000|2022-03-10 09:49:40|35.34|35.26|35.32|35.24|35.34|35.26|35.31|35.23|0
1646905800000|2022-03-10 09:50:00|35.31|35.23|35.32|35.24|35.32|35.24|35.31|35.23|1
1646905810000|2022-03-10 09:50:10|35.3|35.22|35.32|35.24|35.35|35.27|35.29|35.21|0
1646905820000|2022-03-10 09:50:20|35.35|35.27|35.32|35.24|35.35|35.27|35.32|35.24|0
1646905830000|2022-03-10 09:50:30|35.31|35.23|35.32|35.24|35.32|35.24|35.29|35.21|4
1646905840000|2022-03-10 09:50:40|35.31|35.23|35.32|35.24|35.32|35.24|35.31|35.23|0
1646905860000|2022-03-10 09:51:00|35.35|35.27|35.32|35.24|35.35|35.27|35.32|35.24|2
1646905870000|2022-03-10 09:51:10|35.35|35.27|35.32|35.24|35.37|35.29|35.32|35.24|6
1646905880000|2022-03-10 09:51:20|35.33|35.25|35.35|35.27|35.35|35.27|35.32|35.24|0
1646905890000|2022-03-10 09:51:30|35.36|35.28|35.38|35.3|35.38|35.3|35.36|35.28|0
1646905900000|2022-03-10 09:51:40|35.36|35.28|35.36|35.28|35.36|35.28|35.36|35.28|0
1646905910000|2022-03-10 09:51:50|35.38|35.3|35.38|35.3|35.38|35.3|35.38|35.3|4
1646905920000|2022-03-10 09:52:00|35.36|35.28|35.33|35.25|35.36|35.28|35.33|35.25|25
1646905930000|2022-03-10 09:52:10|35.3|35.22|35.31|35.23|35.31|35.23|35.3|35.22|1
1646905940000|2022-03-10 09:52:20|35.33|35.25|35.3|35.22|35.33|35.25|35.3|35.22|0
1646905950000|2022-03-10 09:52:30|35.27|35.19|35.27|35.19|35.27|35.19|35.27|35.19|6
1646905960000|2022-03-10 09:52:40|||||||||1
1646905970000|2022-03-10 09:52:50|35.25|35.17|35.27|35.19|35.27|35.19|35.25|35.17|0
1646905980000|2022-03-10 09:53:00|35.25|35.17|35.25|35.17|35.25|35.17|35.25|35.17|0
1646905990000|2022-03-10 09:53:10|35.27|35.19|35.31|35.23|35.33|35.25|35.22|35.14|15
1646906000000|2022-03-10 09:53:20|35.33|35.25|35.33|35.25|35.34|35.26|35.31|35.23|7
1646906010000|2022-03-10 09:53:30|35.34|35.26|35.37|35.29|35.37|35.29|35.31|35.23|1
1646906020000|2022-03-10 09:53:40|35.39|35.31|35.53|35.45|35.53|35.45|35.34|35.26|8
1646906030000|2022-03-10 09:53:50|35.5|35.42|35.58|35.5|35.58|35.5|35.5|35.42|14
1646906040000|2022-03-10 09:54:00|35.6|35.52|35.61|35.53|35.61|35.53|35.52|35.44|18
1646906050000|2022-03-10 09:54:10|35.62|35.54|35.66|35.58|35.72|35.64|35.61|35.53|6
1646906060000|2022-03-10 09:54:20|35.64|35.56|35.42|35.34|35.67|35.59|35.42|35.34|47
1646906070000|2022-03-10 09:54:30|35.4|35.32|35.48|35.4|35.5|35.42|35.37|35.29|14
1646906080000|2022-03-10 09:54:40|35.47|35.39|35.51|35.43|35.53|35.45|35.45|35.37|10
1646906090000|2022-03-10 09:54:50|35.53|35.45|35.64|35.56|35.67|35.59|35.53|35.45|37
1646906100000|2022-03-10 09:55:00|35.67|35.59|35.59|35.51|35.78|35.7|35.59|35.51|12
1646906110000|2022-03-10 09:55:10|35.62|35.54|35.78|35.7|35.78|35.7|35.57|35.49|18
1646906120000|2022-03-10 09:55:20|35.75|35.67|35.73|35.65|35.78|35.7|35.68|35.6|15
1646906130000|2022-03-10 09:55:30|35.7|35.62|35.7|35.62|35.83|35.75|35.67|35.59|71
1646906140000|2022-03-10 09:55:40|35.69|35.61|35.39|35.31|35.72|35.64|35.39|35.31|79
1646906150000|2022-03-10 09:55:50|35.34|35.26|35.52|35.44|35.63|35.55|35.34|35.26|58
1646906160000|2022-03-10 09:56:00|35.55|35.47|35.57|35.49|35.62|35.54|35.52|35.44|11
1646906170000|2022-03-10 09:56:10|35.59|35.51|35.62|35.54|35.62|35.54|35.59|35.51|4
1646906180000|2022-03-10 09:56:20|35.59|35.51|35.63|35.55|35.68|35.6|35.59|35.51|3
1646906190000|2022-03-10 09:56:30|35.65|35.57|35.73|35.65|35.73|35.65|35.63|35.55|3
1646906200000|2022-03-10 09:56:40|35.76|35.68|35.78|35.7|35.78|35.7|35.73|35.65|32
1646906210000|2022-03-10 09:56:50|35.8|35.72|35.94|35.86|35.94|35.86|35.8|35.72|49
1646906220000|2022-03-10 09:57:00|35.89|35.81|35.86|35.78|35.94|35.86|35.83|35.75|20
1646906230000|2022-03-10 09:57:10|35.84|35.76|35.89|35.81|35.89|35.81|35.84|35.76|0
1646906240000|2022-03-10 09:57:20|35.86|35.78|35.89|35.81|35.94|35.86|35.86|35.78|2
1646906250000|2022-03-10 09:57:30|35.86|35.78|35.79|35.71|35.86|35.78|35.79|35.71|8
1646906260000|2022-03-10 09:57:40|35.84|35.76|35.85|35.77|35.85|35.77|35.84|35.76|7
1646906270000|2022-03-10 09:57:50|35.87|35.79|35.88|35.8|35.9|35.82|35.87|35.79|7
1646906280000|2022-03-10 09:58:00|35.9|35.82|35.9|35.82|35.9|35.82|35.87|35.79|0
1646906290000|2022-03-10 09:58:10|35.88|35.8|35.85|35.77|35.88|35.8|35.82|35.74|1
1646906300000|2022-03-10 09:58:20|35.82|35.74|35.82|35.74|35.84|35.76|35.8|35.72|2
1646906310000|2022-03-10 09:58:30|35.85|35.77|35.77|35.69|35.85|35.77|35.77|35.69|6
1646906320000|2022-03-10 09:58:40|35.79|35.71|35.85|35.77|35.86|35.78|35.79|35.71|6
1646906330000|2022-03-10 09:58:50|35.86|35.78|35.91|35.83|35.91|35.83|35.85|35.77|5
1646906340000|2022-03-10 09:59:00|35.88|35.8|35.8|35.72|35.88|35.8|35.8|35.72|33
1646906350000|2022-03-10 09:59:10|35.77|35.69|35.69|35.61|35.77|35.69|35.69|35.61|36
1646906360000|2022-03-10 09:59:20|35.7|35.62|35.69|35.61|35.75|35.67|35.67|35.59|56
1646906370000|2022-03-10 09:59:30|35.7|35.62|35.64|35.56|35.72|35.64|35.64|35.56|6
1646906380000|2022-03-10 09:59:40|35.61|35.53|35.65|35.57|35.65|35.57|35.59|35.51|9
1646906390000|2022-03-10 09:59:50|35.64|35.56|35.65|35.57|35.67|35.59|35.64|35.56|0
1646906400000|2022-03-10 10:00:00|35.64|35.56|35.72|35.64|35.72|35.64|35.64|35.56|1
1646906410000|2022-03-10 10:00:10|35.75|35.67|35.67|35.59|35.75|35.67|35.67|35.59|5
1646906420000|2022-03-10 10:00:20|35.69|35.61|35.64|35.56|35.72|35.64|35.61|35.53|15
1646906430000|2022-03-10 10:00:30|35.66|35.58|35.61|35.53|35.66|35.58|35.61|35.53|1
1646906440000|2022-03-10 10:00:40|35.59|35.51|35.59|35.51|35.61|35.53|35.58|35.5|2
1646906450000|2022-03-10 10:00:50|35.58|35.5|35.56|35.48|35.59|35.51|35.56|35.48|2
1646906460000|2022-03-10 10:01:00|35.55|35.47|35.58|35.5|35.59|35.51|35.53|35.45|3
1646906470000|2022-03-10 10:01:10|35.56|35.48|35.53|35.45|35.58|35.5|35.53|35.45|3
1646906480000|2022-03-10 10:01:20|35.55|35.47|35.53|35.45|35.55|35.47|35.48|35.4|0
1646906490000|2022-03-10 10:01:30|35.52|35.44|35.53|35.45|35.53|35.45|35.5|35.42|1
1646906500000|2022-03-10 10:01:40|35.55|35.47|35.64|35.56|35.64|35.56|35.55|35.47|2
1646906510000|2022-03-10 10:01:50|35.63|35.55|35.53|35.45|35.63|35.55|35.53|35.45|3
1646906520000|2022-03-10 10:02:00|35.55|35.47|35.58|35.5|35.58|35.5|35.53|35.45|1
1646906530000|2022-03-10 10:02:10|35.6|35.52|35.53|35.45|35.6|35.52|35.53|35.45|0
1646906540000|2022-03-10 10:02:20|35.55|35.47|35.58|35.5|35.58|35.5|35.55|35.47|1
1646906550000|2022-03-10 10:02:30|35.6|35.52|35.64|35.56|35.64|35.56|35.58|35.5|3
1646906560000|2022-03-10 10:02:40|35.63|35.55|35.63|35.55|35.64|35.56|35.61|35.53|1
1646906570000|2022-03-10 10:02:50|35.64|35.56|35.66|35.58|35.66|35.58|35.61|35.53|1
1646906580000|2022-03-10 10:03:00|35.69|35.61|35.74|35.66|35.74|35.66|35.69|35.61|2
1646906590000|2022-03-10 10:03:10|35.75|35.67|35.8|35.72|35.88|35.8|35.75|35.67|7
1646906600000|2022-03-10 10:03:20|35.81|35.73|35.81|35.73|35.81|35.73|35.78|35.7|52
1646906610000|2022-03-10 10:03:30|35.86|35.78|35.76|35.68|35.86|35.78|35.76|35.68|6
1646906620000|2022-03-10 10:03:40|35.73|35.65|35.76|35.68|35.78|35.7|35.71|35.63|28
1646906630000|2022-03-10 10:03:50|35.73|35.65|35.68|35.6|35.73|35.65|35.68|35.6|4
1646906640000|2022-03-10 10:04:00|35.7|35.62|35.73|35.65|35.76|35.68|35.7|35.62|5
1646906650000|2022-03-10 10:04:10|35.76|35.68|35.71|35.63|35.76|35.68|35.71|35.63|0
1646906660000|2022-03-10 10:04:20|35.7|35.62|35.73|35.65|35.75|35.67|35.7|35.62|1
1646906670000|2022-03-10 10:04:30|35.76|35.68|35.78|35.7|35.78|35.7|35.76|35.68|0
1646906680000|2022-03-10 10:04:40|35.79|35.71|35.75|35.67|35.81|35.73|35.73|35.65|0
1646906690000|2022-03-10 10:04:50|35.73|35.65|35.7|35.62|35.73|35.65|35.7|35.62|2
1646906700000|2022-03-10 10:05:00|35.73|35.65|35.81|35.73|35.83|35.75|35.73|35.65|3
1646906710000|2022-03-10 10:05:10|35.8|35.72|35.81|35.73|35.86|35.78|35.8|35.72|7
1646906720000|2022-03-10 10:05:20|35.83|35.75|35.8|35.72|35.84|35.76|35.78|35.7|0
1646906730000|2022-03-10 10:05:30|35.81|35.73|35.75|35.67|35.81|35.73|35.75|35.67|1
1646906740000|2022-03-10 10:05:40|35.73|35.65|35.63|35.55|35.73|35.65|35.63|35.55|9
1646906750000|2022-03-10 10:05:50|35.65|35.57|35.65|35.57|35.68|35.6|35.63|35.55|1
1646906760000|2022-03-10 10:06:00|35.63|35.55|35.63|35.55|35.65|35.57|35.62|35.54|0
1646906770000|2022-03-10 10:06:10|35.6|35.52|35.6|35.52|35.6|35.52|35.6|35.52|0
1646906780000|2022-03-10 10:06:20|35.63|35.55|35.63|35.55|35.63|35.55|35.6|35.52|1
1646906790000|2022-03-10 10:06:30|35.65|35.57|35.6|35.52|35.65|35.57|35.58|35.5|0
1646906800000|2022-03-10 10:06:40|35.58|35.5|35.65|35.57|35.65|35.57|35.55|35.47|3
1646906810000|2022-03-10 10:06:50|35.63|35.55|35.68|35.6|35.68|35.6|35.63|35.55|0
1646906820000|2022-03-10 10:07:00|35.7|35.62|35.65|35.57|35.7|35.62|35.63|35.55|6
1646906830000|2022-03-10 10:07:10|35.63|35.55|35.65|35.57|35.65|35.57|35.63|35.55|0
1646906840000|2022-03-10 10:07:20|35.63|35.55|35.65|35.57|35.65|35.57|35.63|35.55|1
1646906850000|2022-03-10 10:07:30|35.68|35.6|35.7|35.62|35.7|35.62|35.68|35.6|2
1646906860000|2022-03-10 10:07:40|35.71|35.63|35.76|35.68|35.76|35.68|35.7|35.62|2
1646906870000|2022-03-10 10:07:50|35.74|35.66|35.76|35.68|35.76|35.68|35.73|35.65|0
1646906880000|2022-03-10 10:08:00|35.79|35.71|35.81|35.73|35.81|35.73|35.78|35.7|7
1646906890000|2022-03-10 10:08:10|35.82|35.74|35.86|35.78|35.86|35.78|35.8|35.72|28
1646906900000|2022-03-10 10:08:20|35.84|35.76|35.81|35.73|35.84|35.76|35.81|35.73|14
1646906910000|2022-03-10 10:08:30|35.8|35.72|35.86|35.78|35.86|35.78|35.8|35.72|4
1646906920000|2022-03-10 10:08:40|35.84|35.76|35.91|35.83|35.91|35.83|35.83|35.75|4
1646906930000|2022-03-10 10:08:50|35.89|35.81|35.88|35.8|35.94|35.86|35.88|35.8|49
1646906940000|2022-03-10 10:09:00|35.91|35.83|35.86|35.78|35.91|35.83|35.83|35.75|8
1646906950000|2022-03-10 10:09:10|35.85|35.77|35.85|35.77|35.86|35.78|35.85|35.77|0
1646906960000|2022-03-10 10:09:20|35.86|35.78|35.8|35.72|35.86|35.78|35.8|35.72|10
1646906970000|2022-03-10 10:09:30|35.78|35.7|35.8|35.72|35.8|35.72|35.77|35.69|0
1646906980000|2022-03-10 10:09:40|35.78|35.7|35.8|35.72|35.8|35.72|35.77|35.69|4
1646906990000|2022-03-10 10:09:50|35.78|35.7|35.77|35.69|35.78|35.7|35.74|35.66|9
1646907000000|2022-03-10 10:10:00|35.8|35.72|35.74|35.66|35.8|35.72|35.74|35.66|4
1646907010000|2022-03-10 10:10:10|35.77|35.69|35.79|35.71|35.79|35.71|35.74|35.66|5
1646907020000|2022-03-10 10:10:20|35.8|35.72|35.8|35.72|35.8|35.72|35.8|35.72|1
1646907030000|2022-03-10 10:10:30|35.79|35.71|35.77|35.69|35.79|35.71|35.74|35.66|5
1646907040000|2022-03-10 10:10:40|35.74|35.66|35.74|35.66|35.74|35.66|35.71|35.63|5
1646907050000|2022-03-10 10:10:50|35.71|35.63|35.68|35.6|35.71|35.63|35.68|35.6|0
1646907060000|2022-03-10 10:11:00|35.71|35.63|35.71|35.63|35.76|35.68|35.71|35.63|1
1646907070000|2022-03-10 10:11:10|35.73|35.65|35.73|35.65|35.73|35.65|35.71|35.63|0
1646907080000|2022-03-10 10:11:20|35.76|35.68|35.79|35.71|35.79|35.71|35.74|35.66|5
1646907090000|2022-03-10 10:11:30|35.82|35.74|35.82|35.74|35.82|35.74|35.82|35.74|2
1646907100000|2022-03-10 10:11:40|35.84|35.76|35.82|35.74|35.84|35.76|35.82|35.74|0
1646907110000|2022-03-10 10:11:50|35.79|35.71|35.79|35.71|35.81|35.73|35.78|35.7|1
1646907120000|2022-03-10 10:12:00|35.81|35.73|35.79|35.71|35.82|35.74|35.79|35.71|1
1646907130000|2022-03-10 10:12:10|35.78|35.7|35.79|35.71|35.79|35.71|35.76|35.68|1
1646907150000|2022-03-10 10:12:30|35.78|35.7|35.78|35.7|35.79|35.71|35.76|35.68|0
1646907160000|2022-03-10 10:12:40|35.76|35.68|35.78|35.7|35.79|35.71|35.76|35.68|0
1646907170000|2022-03-10 10:12:50|35.79|35.71|35.79|35.71|35.79|35.71|35.79|35.71|0
1646907180000|2022-03-10 10:13:00|35.78|35.7|35.78|35.7|35.79|35.71|35.78|35.7|0
1646907190000|2022-03-10 10:13:10|35.76|35.68|35.78|35.7|35.79|35.71|35.76|35.68|0
1646907200000|2022-03-10 10:13:20|35.76|35.68|35.78|35.7|35.79|35.71|35.76|35.68|0
1646907210000|2022-03-10 10:13:30|35.79|35.71|35.84|35.76|35.84|35.76|35.78|35.7|2
1646907220000|2022-03-10 10:13:40|35.8|35.72|35.79|35.71|35.82|35.74|35.79|35.71|8
1646907230000|2022-03-10 10:13:50|35.8|35.72|35.79|35.71|35.8|35.72|35.79|35.71|0
1646907250000|2022-03-10 10:14:10|35.77|35.69|35.74|35.66|35.77|35.69|35.74|35.66|2
1646907260000|2022-03-10 10:14:20|35.72|35.64|35.74|35.66|35.75|35.67|35.72|35.64|0
1646907270000|2022-03-10 10:14:30|35.75|35.67|35.79|35.71|35.8|35.72|35.75|35.67|1
1646907280000|2022-03-10 10:14:40|35.8|35.72|35.8|35.72|35.8|35.72|35.8|35.72|0
1646907290000|2022-03-10 10:14:50|||||||||4
1646907310000|2022-03-10 10:15:10|35.78|35.7|35.8|35.72|35.8|35.72|35.78|35.7|0
1646907330000|2022-03-10 10:15:30|35.78|35.7|35.65|35.57|35.78|35.7|35.65|35.57|7
1646907340000|2022-03-10 10:15:40|35.64|35.56|35.59|35.51|35.64|35.56|35.56|35.48|19
1646907350000|2022-03-10 10:15:50|35.64|35.56|35.62|35.54|35.7|35.62|35.62|35.54|2
1646907360000|2022-03-10 10:16:00|35.64|35.56|35.62|35.54|35.64|35.56|35.59|35.51|21
1646907370000|2022-03-10 10:16:10|35.61|35.53|35.67|35.59|35.67|35.59|35.59|35.51|2
1646907380000|2022-03-10 10:16:20|35.64|35.56|35.64|35.56|35.64|35.56|35.64|35.56|0
1646907390000|2022-03-10 10:16:30|35.65|35.57|35.64|35.56|35.67|35.59|35.64|35.56|1
1646907400000|2022-03-10 10:16:40|35.61|35.53|35.64|35.56|35.66|35.58|35.61|35.53|0
1646907410000|2022-03-10 10:16:50|35.66|35.58|35.69|35.61|35.69|35.61|35.66|35.58|4
1646907420000|2022-03-10 10:17:00|35.72|35.64|35.69|35.61|35.72|35.64|35.69|35.61|3
1646907430000|2022-03-10 10:17:10|35.72|35.64|35.69|35.61|35.72|35.64|35.69|35.61|3
1646907440000|2022-03-10 10:17:20|35.72|35.64|35.72|35.64|35.72|35.64|35.72|35.64|0
1646907450000|2022-03-10 10:17:30|35.74|35.66|35.75|35.67|35.75|35.67|35.74|35.66|2
1646907460000|2022-03-10 10:17:40|35.74|35.66|35.75|35.67|35.77|35.69|35.72|35.64|0
1646907470000|2022-03-10 10:17:50|35.74|35.66|35.77|35.69|35.8|35.72|35.74|35.66|0
1646907480000|2022-03-10 10:18:00|35.8|35.72|35.77|35.69|35.8|35.72|35.77|35.69|0
1646907490000|2022-03-10 10:18:10|35.75|35.67|35.75|35.67|35.75|35.67|35.75|35.67|0
1646907500000|2022-03-10 10:18:20|35.77|35.69|35.74|35.66|35.77|35.69|35.74|35.66|0
1646907510000|2022-03-10 10:18:30|35.72|35.64|35.75|35.67|35.75|35.67|35.7|35.62|0
1646907520000|2022-03-10 10:18:40|35.77|35.69|35.75|35.67|35.77|35.69|35.75|35.67|1
1646907540000|2022-03-10 10:19:00|35.72|35.64|35.65|35.57|35.75|35.67|35.64|35.56|3
1646907550000|2022-03-10 10:19:10|35.67|35.59|35.62|35.54|35.7|35.62|35.6|35.52|12
1646907560000|2022-03-10 10:19:20|35.64|35.56|35.67|35.59|35.7|35.62|35.62|35.54|2
1646907570000|2022-03-10 10:19:30|35.65|35.57|35.72|35.64|35.72|35.64|35.65|35.57|4
1646907580000|2022-03-10 10:19:40|35.7|35.62|35.67|35.59|35.7|35.62|35.64|35.56|3
1646907590000|2022-03-10 10:19:50|35.65|35.57|35.59|35.51|35.65|35.57|35.59|35.51|1
1646907600000|2022-03-10 10:20:00|35.61|35.53|35.64|35.56|35.64|35.56|35.59|35.51|6
1646907610000|2022-03-10 10:20:10|35.67|35.59|35.67|35.59|35.67|35.59|35.64|35.56|0
1646907620000|2022-03-10 10:20:20|35.64|35.56|35.72|35.64|35.72|35.64|35.62|35.54|7
1646907630000|2022-03-10 10:20:30|35.75|35.67|35.69|35.61|35.75|35.67|35.67|35.59|0
1646907650000|2022-03-10 10:20:50|35.67|35.59|35.64|35.56|35.69|35.61|35.64|35.56|8
1646907660000|2022-03-10 10:21:00|35.62|35.54|35.59|35.51|35.62|35.54|35.56|35.48|4
1646907670000|2022-03-10 10:21:10|35.57|35.49|35.54|35.46|35.59|35.51|35.54|35.46|0
1646907680000|2022-03-10 10:21:20|35.51|35.43|35.55|35.47|35.55|35.47|35.51|35.43|6
1646907690000|2022-03-10 10:21:30|35.54|35.46|35.54|35.46|35.55|35.47|35.51|35.43|1
1646907700000|2022-03-10 10:21:40|35.52|35.44|35.51|35.43|35.54|35.46|35.51|35.43|0
1646907710000|2022-03-10 10:21:50|35.54|35.46|35.54|35.46|35.54|35.46|35.51|35.43|0
1646907720000|2022-03-10 10:22:00|35.59|35.51|35.59|35.51|35.59|35.51|35.59|35.51|3
1646907730000|2022-03-10 10:22:10|35.62|35.54|35.62|35.54|35.64|35.56|35.62|35.54|1
1646907740000|2022-03-10 10:22:20|35.61|35.53|35.62|35.54|35.64|35.56|35.61|35.53|0
1646907750000|2022-03-10 10:22:30|35.61|35.53|35.65|35.57|35.65|35.57|35.61|35.53|3
1646907760000|2022-03-10 10:22:40|35.64|35.56|35.65|35.57|35.65|35.57|35.64|35.56|0
1646907770000|2022-03-10 10:22:50|35.64|35.56|35.64|35.56|35.65|35.57|35.64|35.56|0
1646907780000|2022-03-10 10:23:00|35.62|35.54|35.59|35.51|35.62|35.54|35.59|35.51|2
1646907790000|2022-03-10 10:23:10|35.61|35.53|35.62|35.54|35.65|35.57|35.61|35.53|7
1646907800000|2022-03-10 10:23:20|35.64|35.56|35.6|35.52|35.64|35.56|35.6|35.52|0
1646907810000|2022-03-10 10:23:30|||||||||1
1646907840000|2022-03-10 10:24:00|35.57|35.49|35.6|35.52|35.6|35.52|35.57|35.49|0
1646907850000|2022-03-10 10:24:10|35.55|35.47|35.57|35.49|35.57|35.49|35.55|35.47|0
1646907860000|2022-03-10 10:24:20|35.58|35.5|35.61|35.53|35.61|35.53|35.55|35.47|2
1646907870000|2022-03-10 10:24:30|35.6|35.52|35.66|35.58|35.66|35.58|35.6|35.52|1
1646907880000|2022-03-10 10:24:40|35.65|35.57|35.65|35.57|35.65|35.57|35.65|35.57|0
1646907890000|2022-03-10 10:24:50|35.66|35.58|35.65|35.57|35.66|35.58|35.63|35.55|0
1646907900000|2022-03-10 10:25:00|35.63|35.55|35.63|35.55|35.63|35.55|35.63|35.55|0
1646907910000|2022-03-10 10:25:10|35.6|35.52|35.58|35.5|35.6|35.52|35.58|35.5|2
1646907920000|2022-03-10 10:25:20|35.6|35.52|35.57|35.49|35.6|35.52|35.57|35.49|16
1646907930000|2022-03-10 10:25:30|35.58|35.5|35.58|35.5|35.6|35.52|35.57|35.49|0
1646907940000|2022-03-10 10:25:40|35.6|35.52|35.6|35.52|35.6|35.52|35.6|35.52|0
1646907950000|2022-03-10 10:25:50|35.58|35.5|35.6|35.52|35.6|35.52|35.58|35.5|0
1646907960000|2022-03-10 10:26:00|35.58|35.5|35.61|35.53|35.65|35.57|35.58|35.5|3
1646907970000|2022-03-10 10:26:10|35.63|35.55|35.61|35.53|35.63|35.55|35.6|35.52|0
1646907980000|2022-03-10 10:26:20|35.6|35.52|35.58|35.5|35.6|35.52|35.57|35.49|1
1646907990000|2022-03-10 10:26:30|35.57|35.49|35.57|35.49|35.57|35.49|35.55|35.47|1
1646908000000|2022-03-10 10:26:40|35.6|35.52|35.55|35.47|35.6|35.52|35.55|35.47|1
1646908010000|2022-03-10 10:26:50|35.57|35.49|35.55|35.47|35.57|35.49|35.55|35.47|0
1646908030000|2022-03-10 10:27:10|35.52|35.44|35.49|35.41|35.52|35.44|35.49|35.41|2
1646908040000|2022-03-10 10:27:20|35.5|35.42|35.5|35.42|35.5|35.42|35.49|35.41|4
1646908050000|2022-03-10 10:27:30|35.53|35.45|35.53|35.45|35.53|35.45|35.53|35.45|3
1646908060000|2022-03-10 10:27:40|35.52|35.44|35.53|35.45|35.53|35.45|35.52|35.44|11
1646908070000|2022-03-10 10:27:50|35.56|35.48|35.58|35.5|35.58|35.5|35.56|35.48|7
1646908080000|2022-03-10 10:28:00|35.61|35.53|35.61|35.53|35.61|35.53|35.61|35.53|3
1646908090000|2022-03-10 10:28:10|35.63|35.55|35.61|35.53|35.63|35.55|35.61|35.53|2
1646908100000|2022-03-10 10:28:20|35.63|35.55|35.63|35.55|35.63|35.55|35.63|35.55|0
1646908110000|2022-03-10 10:28:30|35.66|35.58|35.63|35.55|35.66|35.58|35.63|35.55|2
1646908120000|2022-03-10 10:28:40|||||||||1
1646908130000|2022-03-10 10:28:50|35.65|35.57|35.65|35.57|35.66|35.58|35.65|35.57|3
1646908140000|2022-03-10 10:29:00|35.66|35.58|35.63|35.55|35.66|35.58|35.63|35.55|1
1646908160000|2022-03-10 10:29:20|35.61|35.53|35.6|35.52|35.61|35.53|35.6|35.52|2
1646908170000|2022-03-10 10:29:30|35.58|35.5|35.6|35.52|35.6|35.52|35.58|35.5|3
1646908180000|2022-03-10 10:29:40|35.58|35.5|35.58|35.5|35.58|35.5|35.58|35.5|2
1646908190000|2022-03-10 10:29:50|35.6|35.52|35.6|35.52|35.61|35.53|35.6|35.52|2
1646908200000|2022-03-10 10:30:00|35.63|35.55|35.63|35.55|35.63|35.55|35.63|35.55|1
1646908210000|2022-03-10 10:30:10|35.65|35.57|35.66|35.58|35.66|35.58|35.65|35.57|6
1646908220000|2022-03-10 10:30:20|35.68|35.6|35.65|35.57|35.68|35.6|35.65|35.57|17
1646908230000|2022-03-10 10:30:30|35.7|35.62|35.7|35.62|35.7|35.62|35.7|35.62|1
1646908240000|2022-03-10 10:30:40|35.73|35.65|35.75|35.67|35.75|35.67|35.7|35.62|10
1646908250000|2022-03-10 10:30:50|35.71|35.63|35.7|35.62|35.73|35.65|35.7|35.62|5
1646908260000|2022-03-10 10:31:00|35.73|35.65|35.75|35.67|35.75|35.67|35.73|35.65|2
1646908270000|2022-03-10 10:31:10|35.76|35.68|35.78|35.7|35.78|35.7|35.75|35.67|5
1646908280000|2022-03-10 10:31:20|35.8|35.72|35.86|35.78|35.86|35.78|35.8|35.72|16
1646908290000|2022-03-10 10:31:30|35.83|35.75|35.83|35.75|35.86|35.78|35.81|35.73|17
1646908300000|2022-03-10 10:31:40|35.81|35.73|35.83|35.75|35.83|35.75|35.81|35.73|8
1646908310000|2022-03-10 10:31:50|35.85|35.77|35.85|35.77|35.86|35.78|35.85|35.77|5
1646908320000|2022-03-10 10:32:00|35.83|35.75|35.83|35.75|35.83|35.75|35.83|35.75|0
1646908330000|2022-03-10 10:32:10|35.86|35.78|35.88|35.8|35.91|35.83|35.86|35.78|21
1646908340000|2022-03-10 10:32:20|35.91|35.83|35.91|35.83|35.93|35.85|35.91|35.83|5
1646908350000|2022-03-10 10:32:30|35.86|35.78|35.86|35.78|35.86|35.78|35.86|35.78|3
1646908360000|2022-03-10 10:32:40|35.91|35.83|35.85|35.77|35.91|35.83|35.85|35.77|14
1646908380000|2022-03-10 10:33:00|35.81|35.73|35.83|35.75|35.86|35.78|35.81|35.73|9
1646908390000|2022-03-10 10:33:10|35.84|35.76|35.83|35.75|35.86|35.78|35.81|35.73|3
1646908400000|2022-03-10 10:33:20|35.81|35.73|35.81|35.73|35.83|35.75|35.81|35.73|5
1646908420000|2022-03-10 10:33:40|||||||||1
1646908440000|2022-03-10 10:34:00|35.76|35.68|35.75|35.67|35.76|35.68|35.75|35.67|37
1646908450000|2022-03-10 10:34:10|35.76|35.68|35.75|35.67|35.76|35.68|35.75|35.67|4
1646908470000|2022-03-10 10:34:30|35.73|35.65|35.7|35.62|35.73|35.65|35.7|35.62|2
1646908480000|2022-03-10 10:34:40|35.73|35.65|35.73|35.65|35.73|35.65|35.73|35.65|4
1646908490000|2022-03-10 10:34:50|35.7|35.62|35.73|35.65|35.75|35.67|35.7|35.62|1
1646908500000|2022-03-10 10:35:00|35.75|35.67|35.75|35.67|35.75|35.67|35.73|35.65|1
1646908510000|2022-03-10 10:35:10|35.76|35.68|35.75|35.67|35.76|35.68|35.75|35.67|4
1646908520000|2022-03-10 10:35:20|35.78|35.7|35.75|35.67|35.78|35.7|35.75|35.67|1
1646908540000|2022-03-10 10:35:40|35.72|35.64|35.75|35.67|35.75|35.67|35.72|35.64|3
1646908550000|2022-03-10 10:35:50|35.73|35.65|35.73|35.65|35.73|35.65|35.73|35.65|0
1646908560000|2022-03-10 10:36:00|35.75|35.67|35.75|35.67|35.76|35.68|35.75|35.67|1
1646908570000|2022-03-10 10:36:10|35.76|35.68|35.76|35.68|35.76|35.68|35.76|35.68|0
1646908580000|2022-03-10 10:36:20|35.73|35.65|35.71|35.63|35.73|35.65|35.7|35.62|28
1646908590000|2022-03-10 10:36:30|35.73|35.65|35.73|35.65|35.73|35.65|35.71|35.63|7
1646908600000|2022-03-10 10:36:40|35.75|35.67|35.73|35.65|35.76|35.68|35.73|35.65|1
1646908610000|2022-03-10 10:36:50|35.75|35.67|35.78|35.7|35.78|35.7|35.75|35.67|1
1646908620000|2022-03-10 10:37:00|35.8|35.72|35.81|35.73|35.81|35.73|35.76|35.68|4
1646908630000|2022-03-10 10:37:10|||||||||1
1646908640000|2022-03-10 10:37:20|35.8|35.72|35.85|35.77|35.85|35.77|35.8|35.72|12
1646908650000|2022-03-10 10:37:30|35.83|35.75|35.83|35.75|35.83|35.75|35.83|35.75|0
1646908660000|2022-03-10 10:37:40|35.85|35.77|35.83|35.75|35.85|35.77|35.8|35.72|2
1646908670000|2022-03-10 10:37:50|35.8|35.72|35.8|35.72|35.8|35.72|35.8|35.72|3
1646908680000|2022-03-10 10:38:00|35.78|35.7|35.76|35.68|35.8|35.72|35.75|35.67|10
1646908690000|2022-03-10 10:38:10|35.78|35.7|35.76|35.68|35.78|35.7|35.75|35.67|10
1646908700000|2022-03-10 10:38:20|35.78|35.7|35.78|35.7|35.81|35.73|35.78|35.7|2
1646908710000|2022-03-10 10:38:30|35.8|35.72|35.78|35.7|35.8|35.72|35.78|35.7|0
1646908720000|2022-03-10 10:38:40|35.8|35.72|35.8|35.72|35.81|35.73|35.8|35.72|1
1646908730000|2022-03-10 10:38:50|35.78|35.7|35.8|35.72|35.81|35.73|35.78|35.7|2
1646908740000|2022-03-10 10:39:00|35.81|35.73|35.81|35.73|35.81|35.73|35.81|35.73|1
1646908750000|2022-03-10 10:39:10|35.85|35.77|35.88|35.8|35.91|35.83|35.83|35.75|35
1646908760000|2022-03-10 10:39:20|35.91|35.83|35.86|35.78|35.91|35.83|35.86|35.78|8
1646908770000|2022-03-10 10:39:30|35.88|35.8|35.91|35.83|35.91|35.83|35.88|35.8|16
1646908780000|2022-03-10 10:39:40|35.93|35.85|35.95|35.87|35.95|35.87|35.93|35.85|3
1646908790000|2022-03-10 10:39:50|35.93|35.85|35.95|35.87|35.95|35.87|35.93|35.85|7
1646908800000|2022-03-10 10:40:00|35.93|35.85|35.93|35.85|35.93|35.85|35.93|35.85|0
1646908810000|2022-03-10 10:40:10|35.95|35.87|35.91|35.83|35.96|35.88|35.91|35.83|8
1646908820000|2022-03-10 10:40:20|35.88|35.8|35.91|35.83|35.91|35.83|35.86|35.78|2
1646908840000|2022-03-10 10:40:40|35.88|35.8|35.88|35.8|35.88|35.8|35.88|35.8|1
1646908850000|2022-03-10 10:40:50|35.91|35.83|35.88|35.8|35.91|35.83|35.88|35.8|3
1646908860000|2022-03-10 10:41:00|35.86|35.78|35.86|35.78|35.86|35.78|35.86|35.78|1
1646908870000|2022-03-10 10:41:10|35.85|35.77|35.85|35.77|35.86|35.78|35.83|35.75|3
1646908880000|2022-03-10 10:41:20|35.83|35.75|35.8|35.72|35.85|35.77|35.8|35.72|3
1646908890000|2022-03-10 10:41:30|35.78|35.7|35.8|35.72|35.8|35.72|35.78|35.7|0
1646908920000|2022-03-10 10:42:00|||||||||1
1646908930000|2022-03-10 10:42:10|35.85|35.77|35.8|35.72|35.85|35.77|35.8|35.72|0
1646908940000|2022-03-10 10:42:20|35.82|35.74|35.8|35.72|35.82|35.74|35.8|35.72|1
1646908960000|2022-03-10 10:42:40|35.77|35.69|35.8|35.72|35.8|35.72|35.77|35.69|0
1646908970000|2022-03-10 10:42:50|35.77|35.69|35.77|35.69|35.8|35.72|35.77|35.69|0
1646908980000|2022-03-10 10:43:00|35.75|35.67|35.75|35.67|35.75|35.67|35.74|35.66|14
1646908990000|2022-03-10 10:43:10|35.77|35.69|35.8|35.72|35.8|35.72|35.77|35.69|1
1646909000000|2022-03-10 10:43:20|35.79|35.71|35.8|35.72|35.8|35.72|35.77|35.69|0
1646909020000|2022-03-10 10:43:40|35.82|35.74|35.82|35.74|35.83|35.75|35.82|35.74|1
1646909030000|2022-03-10 10:43:50|35.8|35.72|35.8|35.72|35.8|35.72|35.78|35.7|0
1646909040000|2022-03-10 10:44:00|35.77|35.69|35.77|35.69|35.77|35.69|35.77|35.69|1
1646909050000|2022-03-10 10:44:10|35.75|35.67|35.75|35.67|35.75|35.67|35.73|35.65|0
1646909060000|2022-03-10 10:44:20|35.73|35.65|35.73|35.65|35.73|35.65|35.71|35.63|1
1646909070000|2022-03-10 10:44:30|35.71|35.63|35.73|35.65|35.73|35.65|35.71|35.63|0
1646909090000|2022-03-10 10:44:50|35.71|35.63|35.73|35.65|35.73|35.65|35.71|35.63|1
1646909100000|2022-03-10 10:45:00|35.75|35.67|35.73|35.65|35.75|35.67|35.73|35.65|0
1646909110000|2022-03-10 10:45:10|35.71|35.63|35.7|35.62|35.71|35.63|35.7|35.62|2
1646909130000|2022-03-10 10:45:30|35.68|35.6|35.75|35.67|35.75|35.67|35.68|35.6|4
1646909160000|2022-03-10 10:46:00|35.74|35.66|35.72|35.64|35.74|35.66|35.72|35.64|0
1646909170000|2022-03-10 10:46:10|35.74|35.66|35.74|35.66|35.74|35.66|35.74|35.66|0
1646909180000|2022-03-10 10:46:20|35.71|35.63|35.71|35.63|35.71|35.63|35.71|35.63|0
1646909190000|2022-03-10 10:46:30|35.69|35.61|35.69|35.61|35.69|35.61|35.69|35.61|1
1646909200000|2022-03-10 10:46:40|35.74|35.66|35.74|35.66|35.74|35.66|35.72|35.64|5
1646909210000|2022-03-10 10:46:50|||||||||1
1646909230000|2022-03-10 10:47:10|35.79|35.71|35.8|35.72|35.8|35.72|35.79|35.71|6
1646909240000|2022-03-10 10:47:20|35.79|35.71|35.77|35.69|35.8|35.72|35.77|35.69|1
1646909250000|2022-03-10 10:47:30|35.8|35.72|35.79|35.71|35.8|35.72|35.79|35.71|0
1646909260000|2022-03-10 10:47:40|35.77|35.69|35.77|35.69|35.77|35.69|35.77|35.69|0
1646909270000|2022-03-10 10:47:50|35.79|35.71|35.79|35.71|35.8|35.72|35.77|35.69|0
1646909280000|2022-03-10 10:48:00|35.8|35.72|35.75|35.67|35.8|35.72|35.75|35.67|1
1646909290000|2022-03-10 10:48:10|35.74|35.66|35.75|35.67|35.75|35.67|35.74|35.66|0
1646909310000|2022-03-10 10:48:30|35.74|35.66|35.74|35.66|35.74|35.66|35.74|35.66|3
1646909320000|2022-03-10 10:48:40|35.72|35.64|35.69|35.61|35.72|35.64|35.69|35.61|1
1646909330000|2022-03-10 10:48:50|||||||||2
1646909340000|2022-03-10 10:49:00|35.68|35.6|35.68|35.6|35.68|35.6|35.68|35.6|4
1646909350000|2022-03-10 10:49:10|35.69|35.61|35.69|35.61|35.69|35.61|35.68|35.6|0
1646909360000|2022-03-10 10:49:20|35.68|35.6|35.68|35.6|35.69|35.61|35.68|35.6|0
1646909380000|2022-03-10 10:49:40|35.69|35.61|35.68|35.6|35.69|35.61|35.68|35.6|0
1646909390000|2022-03-10 10:49:50|35.64|35.56|35.68|35.6|35.68|35.6|35.64|35.56|0
1646909400000|2022-03-10 10:50:00|35.69|35.61|35.68|35.6|35.71|35.63|35.68|35.6|1
1646909410000|2022-03-10 10:50:10|35.7|35.62|35.7|35.62|35.7|35.62|35.7|35.62|0
1646909420000|2022-03-10 10:50:20|35.71|35.63|35.71|35.63|35.71|35.63|35.71|35.63|0
1646909430000|2022-03-10 10:50:30|35.73|35.65|35.73|35.65|35.74|35.66|35.73|35.65|1
1646909470000|2022-03-10 10:51:10|35.74|35.66|35.74|35.66|35.74|35.66|35.74|35.66|0
1646909480000|2022-03-10 10:51:20|35.76|35.68|35.76|35.68|35.76|35.68|35.74|35.66|0
1646909490000|2022-03-10 10:51:30|35.74|35.66|35.74|35.66|35.74|35.66|35.74|35.66|0
1646909500000|2022-03-10 10:51:40|35.73|35.65|35.76|35.68|35.76|35.68|35.73|35.65|0
1646909510000|2022-03-10 10:51:50|35.79|35.71|35.78|35.7|35.79|35.71|35.78|35.7|2
1646909520000|2022-03-10 10:52:00|35.79|35.71|35.78|35.7|35.79|35.71|35.78|35.7|0
1646909530000|2022-03-10 10:52:10|35.79|35.71|35.79|35.71|35.81|35.73|35.79|35.71|0
1646909540000|2022-03-10 10:52:20|35.81|35.73|35.81|35.73|35.81|35.73|35.81|35.73|0
1646909550000|2022-03-10 10:52:30|35.83|35.75|35.81|35.73|35.83|35.75|35.81|35.73|0
1646909560000|2022-03-10 10:52:40|35.83|35.75|35.83|35.75|35.83|35.75|35.83|35.75|0
1646909570000|2022-03-10 10:52:50|35.8|35.72|35.8|35.72|35.8|35.72|35.8|35.72|1
1646909580000|2022-03-10 10:53:00|35.81|35.73|35.8|35.72|35.81|35.73|35.8|35.72|0
1646909590000|2022-03-10 10:53:10|35.78|35.7|35.78|35.7|35.78|35.7|35.78|35.7|1
1646909600000|2022-03-10 10:53:20|35.75|35.67|35.78|35.7|35.78|35.7|35.75|35.67|0
1646909610000|2022-03-10 10:53:30|||||||||1
1646909620000|2022-03-10 10:53:40|35.75|35.67|35.75|35.67|35.75|35.67|35.75|35.67|1
1646909630000|2022-03-10 10:53:50|35.78|35.7|35.75|35.67|35.78|35.7|35.75|35.67|0
1646909650000|2022-03-10 10:54:10|35.78|35.7|35.75|35.67|35.78|35.7|35.75|35.67|0
1646909660000|2022-03-10 10:54:20|35.76|35.68|35.78|35.7|35.78|35.7|35.76|35.68|0
1646909670000|2022-03-10 10:54:30|35.75|35.67|35.75|35.67|35.78|35.7|35.75|35.67|0
1646909680000|2022-03-10 10:54:40|35.78|35.7|35.75|35.67|35.78|35.7|35.75|35.67|0
1646909690000|2022-03-10 10:54:50|35.78|35.7|35.78|35.7|35.78|35.7|35.78|35.7|0
1646909700000|2022-03-10 10:55:00|35.76|35.68|35.78|35.7|35.78|35.7|35.76|35.68|0
1646909710000|2022-03-10 10:55:10|35.76|35.68|35.78|35.7|35.78|35.7|35.75|35.67|1
1646909720000|2022-03-10 10:55:20|35.75|35.67|35.75|35.67|35.78|35.7|35.75|35.67|0
1646909730000|2022-03-10 10:55:30|35.74|35.66|35.72|35.64|35.74|35.66|35.72|35.64|1
1646909740000|2022-03-10 10:55:40|35.73|35.65|35.75|35.67|35.75|35.67|35.73|35.65|10
1646909750000|2022-03-10 10:55:50|35.77|35.69|35.8|35.72|35.8|35.72|35.77|35.69|5
1646909760000|2022-03-10 10:56:00|35.81|35.73|35.88|35.8|35.88|35.8|35.81|35.73|1
1646909770000|2022-03-10 10:56:10|35.9|35.82|35.9|35.82|35.91|35.83|35.9|35.82|2
1646909780000|2022-03-10 10:56:20|35.88|35.8|35.88|35.8|35.9|35.82|35.88|35.8|0
1646909790000|2022-03-10 10:56:30|35.86|35.78|35.88|35.8|35.88|35.8|35.85|35.77|0
1646909810000|2022-03-10 10:56:50|35.9|35.82|35.88|35.8|35.91|35.83|35.86|35.78|1
1646909820000|2022-03-10 10:57:00|35.91|35.83|35.9|35.82|35.91|35.83|35.9|35.82|0
1646909830000|2022-03-10 10:57:10|35.93|35.85|35.93|35.85|35.93|35.85|35.93|35.85|0
1646909840000|2022-03-10 10:57:20|35.96|35.88|35.98|35.9|35.98|35.9|35.95|35.87|1
1646909860000|2022-03-10 10:57:40|35.96|35.88|35.95|35.87|35.96|35.88|35.95|35.87|0
1646909870000|2022-03-10 10:57:50|35.93|35.85|35.93|35.85|35.93|35.85|35.93|35.85|1
1646909880000|2022-03-10 10:58:00|35.92|35.84|35.92|35.84|35.93|35.85|35.92|35.84|0
1646909890000|2022-03-10 10:58:10|35.93|35.85|35.92|35.84|35.93|35.85|35.9|35.82|0
1646909900000|2022-03-10 10:58:20|35.93|35.85|35.93|35.85|35.93|35.85|35.93|35.85|4
1646909910000|2022-03-10 10:58:30|35.96|35.88|35.96|35.88|35.96|35.88|35.96|35.88|5
1646909920000|2022-03-10 10:58:40|35.93|35.85|35.93|35.85|35.93|35.85|35.93|35.85|0
1646909930000|2022-03-10 10:58:50|35.96|35.88|35.93|35.85|35.96|35.88|35.93|35.85|8
1646909940000|2022-03-10 10:59:00|35.96|35.88|35.98|35.9|35.98|35.9|35.93|35.85|1
1646909950000|2022-03-10 10:59:10|35.96|35.88|35.96|35.88|35.96|35.88|35.96|35.88|2
1646909960000|2022-03-10 10:59:20|35.98|35.9|35.98|35.9|35.98|35.9|35.98|35.9|0
1646909970000|2022-03-10 10:59:30|35.94|35.86|35.99|35.91|35.99|35.91|35.94|35.86|7
1646909980000|2022-03-10 10:59:40|||||||||11
1646909990000|2022-03-10 10:59:50|36.01|35.93|35.99|35.91|36.02|35.94|35.99|35.91|0
1646910000000|2022-03-10 11:00:00|36.02|35.94|36.02|35.94|36.04|35.96|35.99|35.91|17
1646910010000|2022-03-10 11:00:10|36.04|35.96|36|35.92|36.04|35.96|35.97|35.89|4
1646910020000|2022-03-10 11:00:20|||||||||5
1646910030000|2022-03-10 11:00:30|35.95|35.87|35.95|35.87|35.95|35.87|35.95|35.87|1
1646910040000|2022-03-10 11:00:40|35.92|35.84|35.94|35.86|35.95|35.87|35.92|35.84|4
1646910050000|2022-03-10 11:00:50|35.95|35.87|35.95|35.87|35.95|35.87|35.95|35.87|5
1646910070000|2022-03-10 11:01:10|35.97|35.89|35.92|35.84|35.97|35.89|35.92|35.84|10
1646910080000|2022-03-10 11:01:20|35.94|35.86|35.95|35.87|35.95|35.87|35.94|35.86|2
1646910090000|2022-03-10 11:01:30|35.94|35.86|35.95|35.87|35.97|35.89|35.94|35.86|7
1646910100000|2022-03-10 11:01:40|35.97|35.89|35.95|35.87|35.97|35.89|35.95|35.87|0
1646910110000|2022-03-10 11:01:50|35.97|35.89|35.95|35.87|35.97|35.89|35.95|35.87|7
1646910120000|2022-03-10 11:02:00|35.94|35.86|35.94|35.86|35.94|35.86|35.94|35.86|3
1646910130000|2022-03-10 11:02:10|35.92|35.84|35.95|35.87|35.95|35.87|35.92|35.84|5
1646910150000|2022-03-10 11:02:30|35.93|35.85|35.95|35.87|35.95|35.87|35.93|35.85|0
1646910160000|2022-03-10 11:02:40|35.93|35.85|35.93|35.85|35.93|35.85|35.93|35.85|1
1646910170000|2022-03-10 11:02:50|35.95|35.87|35.95|35.87|35.95|35.87|35.95|35.87|0
1646910180000|2022-03-10 11:03:00|||||||||4
1646910200000|2022-03-10 11:03:20|35.93|35.85|35.95|35.87|35.95|35.87|35.93|35.85|0
1646910210000|2022-03-10 11:03:30|35.9|35.82|35.9|35.82|35.9|35.82|35.9|35.82|7
1646910240000|2022-03-10 11:04:00|35.89|35.81|35.85|35.77|35.89|35.81|35.85|35.77|3
1646910250000|2022-03-10 11:04:10|35.87|35.79|35.87|35.79|35.9|35.82|35.85|35.77|12
1646910260000|2022-03-10 11:04:20|35.85|35.77|35.85|35.77|35.85|35.77|35.84|35.76|1
1646910270000|2022-03-10 11:04:30|35.84|35.76|35.85|35.77|35.85|35.77|35.84|35.76|1
1646910280000|2022-03-10 11:04:40|35.87|35.79|35.87|35.79|35.87|35.79|35.87|35.79|1
1646910300000|2022-03-10 11:05:00|35.88|35.8|35.9|35.82|35.9|35.82|35.88|35.8|0
1646910320000|2022-03-10 11:05:20|||||||||5
1646910330000|2022-03-10 11:05:30|35.93|35.85|35.93|35.85|35.93|35.85|35.93|35.85|2
1646910340000|2022-03-10 11:05:40|35.95|35.87|35.95|35.87|35.95|35.87|35.95|35.87|0
1646910350000|2022-03-10 11:05:50|35.96|35.88|36|35.92|36|35.92|35.96|35.88|11
1646910360000|2022-03-10 11:06:00|35.98|35.9|36|35.92|36|35.92|35.98|35.9|10
1646910370000|2022-03-10 11:06:10|35.98|35.9|35.95|35.87|36|35.92|35.95|35.87|1
1646910380000|2022-03-10 11:06:20|35.98|35.9|35.98|35.9|35.98|35.9|35.98|35.9|0
1646910390000|2022-03-10 11:06:30|35.97|35.89|35.95|35.87|35.97|35.89|35.95|35.87|2
1646910400000|2022-03-10 11:06:40|35.98|35.9|35.98|35.9|36|35.92|35.97|35.89|4
1646910410000|2022-03-10 11:06:50|35.95|35.87|35.95|35.87|35.95|35.87|35.95|35.87|3
1646910420000|2022-03-10 11:07:00|36|35.92|35.95|35.87|36|35.92|35.95|35.87|8
1646910430000|2022-03-10 11:07:10|35.92|35.84|35.92|35.84|35.93|35.85|35.92|35.84|2
1646910440000|2022-03-10 11:07:20|35.93|35.85|35.95|35.87|35.95|35.87|35.93|35.85|0
1646910460000|2022-03-10 11:07:40|35.92|35.84|35.92|35.84|35.95|35.87|35.92|35.84|0
1646910470000|2022-03-10 11:07:50|35.95|35.87|35.93|35.85|35.95|35.87|35.92|35.84|4
1646910480000|2022-03-10 11:08:00|35.95|35.87|35.98|35.9|35.98|35.9|35.95|35.87|1
1646910490000|2022-03-10 11:08:10|35.97|35.89|35.95|35.87|35.97|35.89|35.95|35.87|6
1646910500000|2022-03-10 11:08:20|35.97|35.89|35.95|35.87|35.97|35.89|35.95|35.87|1
1646910510000|2022-03-10 11:08:30|36|35.92|35.98|35.9|36|35.92|35.98|35.9|20
1646910520000|2022-03-10 11:08:40|36|35.92|36|35.92|36|35.92|36|35.92|0
1646910530000|2022-03-10 11:08:50|36.01|35.93|36|35.92|36.01|35.93|36|35.92|6
1646910600000|2022-03-10 11:10:00|36.03|35.95|36|35.92|36.03|35.95|36|35.92|1
1646910640000|2022-03-10 11:10:40|||||||||4
1646910650000|2022-03-10 11:10:50|||||||||1
1646910660000|2022-03-10 11:11:00|36.05|35.97|36.03|35.95|36.05|35.97|36.03|35.95|15
1646910670000|2022-03-10 11:11:10|36.05|35.97|36.05|35.97|36.05|35.97|36.05|35.97|0
1646910680000|2022-03-10 11:11:20|36.02|35.94|36.06|35.98|36.06|35.98|36|35.92|8
1646910690000|2022-03-10 11:11:30|36.08|36|36.06|35.98|36.08|36|36.06|35.98|0
1646910720000|2022-03-10 11:12:00|36.05|35.97|36.05|35.97|36.05|35.97|36.05|35.97|1
1646910730000|2022-03-10 11:12:10|36.03|35.95|36|35.92|36.03|35.95|36|35.92|1
1646910740000|2022-03-10 11:12:20|35.98|35.9|35.98|35.9|35.98|35.9|35.98|35.9|4
1646910750000|2022-03-10 11:12:30|36|35.92|36|35.92|36|35.92|36|35.92|0
1646910760000|2022-03-10 11:12:40|35.98|35.9|35.96|35.88|35.98|35.9|35.95|35.87|3
1646910770000|2022-03-10 11:12:50|35.95|35.87|35.84|35.76|35.96|35.88|35.84|35.76|20
1646910780000|2022-03-10 11:13:00|35.85|35.77|35.84|35.76|35.85|35.77|35.79|35.71|18
1646910790000|2022-03-10 11:13:10|35.85|35.77|35.85|35.77|35.89|35.81|35.84|35.76|10
1646910800000|2022-03-10 11:13:20|35.87|35.79|35.84|35.76|35.87|35.79|35.84|35.76|0
1646910810000|2022-03-10 11:13:30|35.85|35.77|35.87|35.79|35.87|35.79|35.85|35.77|1
1646910820000|2022-03-10 11:13:40|35.89|35.81|35.89|35.81|35.9|35.82|35.85|35.77|1
1646910830000|2022-03-10 11:13:50|35.9|35.82|35.9|35.82|35.9|35.82|35.9|35.82|6
1646910840000|2022-03-10 11:14:00|||||||||1
1646910850000|2022-03-10 11:14:10|35.87|35.79|35.9|35.82|35.9|35.82|35.87|35.79|7
1646910860000|2022-03-10 11:14:20|35.92|35.84|35.92|35.84|35.95|35.87|35.92|35.84|0
1646910870000|2022-03-10 11:14:30|35.9|35.82|35.93|35.85|35.93|35.85|35.9|35.82|0
1646910880000|2022-03-10 11:14:40|35.9|35.82|35.9|35.82|35.93|35.85|35.9|35.82|0
1646910900000|2022-03-10 11:15:00|35.88|35.8|35.88|35.8|35.9|35.82|35.88|35.8|5
1646910910000|2022-03-10 11:15:10|35.9|35.82|35.88|35.8|35.9|35.82|35.88|35.8|0
1646910920000|2022-03-10 11:15:20|35.87|35.79|35.86|35.78|35.87|35.79|35.85|35.77|6
1646910930000|2022-03-10 11:15:30|35.85|35.77|35.86|35.78|35.88|35.8|35.85|35.77|1
1646910940000|2022-03-10 11:15:40|35.85|35.77|35.85|35.77|35.85|35.77|35.85|35.77|0
1646910950000|2022-03-10 11:15:50|35.83|35.75|35.85|35.77|35.85|35.77|35.83|35.75|9
1646910970000|2022-03-10 11:16:10|35.83|35.75|35.83|35.75|35.83|35.75|35.81|35.73|3
1646910980000|2022-03-10 11:16:20|35.85|35.77|35.86|35.78|35.86|35.78|35.85|35.77|1
1646910990000|2022-03-10 11:16:30|35.88|35.8|35.86|35.78|35.88|35.8|35.86|35.78|1
1646911000000|2022-03-10 11:16:40|35.88|35.8|35.91|35.83|35.91|35.83|35.88|35.8|2
1646911050000|2022-03-10 11:17:30|||||||||1
1646911060000|2022-03-10 11:17:40|35.88|35.8|35.88|35.8|35.88|35.8|35.88|35.8|1
1646911070000|2022-03-10 11:17:50|35.91|35.83|35.91|35.83|35.91|35.83|35.91|35.83|0
1646911100000|2022-03-10 11:18:20|35.9|35.82|35.88|35.8|35.9|35.82|35.88|35.8|1
1646911110000|2022-03-10 11:18:30|35.91|35.83|35.91|35.83|35.91|35.83|35.91|35.83|0
1646911120000|2022-03-10 11:18:40|||||||||1
1646911200000|2022-03-10 11:20:00|35.94|35.86|35.91|35.83|35.94|35.86|35.91|35.83|0
1646911210000|2022-03-10 11:20:10|35.89|35.81|35.91|35.83|35.91|35.83|35.89|35.81|0
1646911220000|2022-03-10 11:20:20|||||||||3
1646911230000|2022-03-10 11:20:30|35.89|35.81|35.89|35.81|35.89|35.81|35.89|35.81|0
1646911240000|2022-03-10 11:20:40|35.91|35.83|35.91|35.83|35.91|35.83|35.89|35.81|0
1646911250000|2022-03-10 11:20:50|||||||||1
1646911260000|2022-03-10 11:21:00|35.89|35.81|35.89|35.81|35.89|35.81|35.89|35.81|0
1646911270000|2022-03-10 11:21:10|35.88|35.8|35.86|35.78|35.88|35.8|35.86|35.78|5
1646911280000|2022-03-10 11:21:20|||||||||1
1646911290000|2022-03-10 11:21:30|35.85|35.77|35.83|35.75|35.85|35.77|35.83|35.75|2
1646911300000|2022-03-10 11:21:40|35.84|35.76|35.83|35.75|35.86|35.78|35.83|35.75|1
1646911310000|2022-03-10 11:21:50|35.86|35.78|35.85|35.77|35.86|35.78|35.83|35.75|5
1646911320000|2022-03-10 11:22:00|35.86|35.78|35.86|35.78|35.86|35.78|35.86|35.78|26
1646911340000|2022-03-10 11:22:20|35.85|35.77|35.86|35.78|35.86|35.78|35.85|35.77|8
1646911350000|2022-03-10 11:22:30|35.85|35.77|35.85|35.77|35.86|35.78|35.85|35.77|1
1646911370000|2022-03-10 11:22:50|35.86|35.78|35.85|35.77|35.86|35.78|35.85|35.77|0
1646911380000|2022-03-10 11:23:00|35.86|35.78|35.86|35.78|35.86|35.78|35.86|35.78|0
1646911390000|2022-03-10 11:23:10|35.88|35.8|35.86|35.78|35.89|35.81|35.86|35.78|1
1646911410000|2022-03-10 11:23:30|35.89|35.81|35.91|35.83|35.91|35.83|35.89|35.81|18
1646911420000|2022-03-10 11:23:40|35.89|35.81|35.91|35.83|35.91|35.83|35.89|35.81|7
1646911430000|2022-03-10 11:23:50|35.92|35.84|35.92|35.84|35.92|35.84|35.92|35.84|13
1646911440000|2022-03-10 11:24:00|||||||||9
1646911450000|2022-03-10 11:24:10|35.95|35.87|35.92|35.84|35.95|35.87|35.92|35.84|32
1646911460000|2022-03-10 11:24:20|35.89|35.81|35.92|35.84|35.92|35.84|35.89|35.81|2
1646911470000|2022-03-10 11:24:30|35.87|35.79|35.92|35.84|35.92|35.84|35.87|35.79|9
1646911480000|2022-03-10 11:24:40|35.93|35.85|35.95|35.87|35.95|35.87|35.92|35.84|5
1646911490000|2022-03-10 11:24:50|35.92|35.84|35.92|35.84|35.92|35.84|35.92|35.84|42
1646911500000|2022-03-10 11:25:00|35.95|35.87|35.95|35.87|35.95|35.87|35.95|35.87|6
1646911510000|2022-03-10 11:25:10|35.92|35.84|35.92|35.84|35.92|35.84|35.92|35.84|14
1646911520000|2022-03-10 11:25:20|||||||||8
1646911540000|2022-03-10 11:25:40|35.97|35.89|35.92|35.84|35.97|35.89|35.92|35.84|7
1646911550000|2022-03-10 11:25:50|35.9|35.82|35.9|35.82|35.9|35.82|35.9|35.82|3
1646911560000|2022-03-10 11:26:00|35.87|35.79|35.9|35.82|35.9|35.82|35.87|35.79|6
1646911570000|2022-03-10 11:26:10|35.87|35.79|35.87|35.79|35.87|35.79|35.87|35.79|13
1646911580000|2022-03-10 11:26:20|||||||||9
1646911590000|2022-03-10 11:26:30|35.9|35.82|35.9|35.82|35.9|35.82|35.9|35.82|1
1646911600000|2022-03-10 11:26:40|35.92|35.84|35.92|35.84|35.92|35.84|35.92|35.84|6
1646911610000|2022-03-10 11:26:50|35.89|35.81|35.89|35.81|35.89|35.81|35.89|35.81|8
1646911620000|2022-03-10 11:27:00|35.87|35.79|35.92|35.84|35.92|35.84|35.87|35.79|2
1646911630000|2022-03-10 11:27:10|35.9|35.82|35.9|35.82|35.9|35.82|35.9|35.82|4
1646911640000|2022-03-10 11:27:20|35.92|35.84|35.87|35.79|35.92|35.84|35.87|35.79|2
1646911650000|2022-03-10 11:27:30|35.89|35.81|35.89|35.81|35.89|35.81|35.89|35.81|2
1646911660000|2022-03-10 11:27:40|35.92|35.84|35.92|35.84|35.92|35.84|35.92|35.84|3
1646911670000|2022-03-10 11:27:50|35.91|35.83|35.91|35.83|35.91|35.83|35.91|35.83|1
1646911680000|2022-03-10 11:28:00|35.87|35.79|35.87|35.79|35.87|35.79|35.86|35.78|2
1646911690000|2022-03-10 11:28:10|35.86|35.78|35.84|35.76|35.86|35.78|35.84|35.76|0
1646911700000|2022-03-10 11:28:20|35.87|35.79|35.82|35.74|35.87|35.79|35.82|35.74|8
1646911710000|2022-03-10 11:28:30|35.84|35.76|35.87|35.79|35.87|35.79|35.84|35.76|1
1646911720000|2022-03-10 11:28:40|35.86|35.78|35.84|35.76|35.86|35.78|35.84|35.76|0
1646911730000|2022-03-10 11:28:50|35.86|35.78|35.86|35.78|35.87|35.79|35.86|35.78|0
1646911740000|2022-03-10 11:29:00|35.84|35.76|35.87|35.79|35.87|35.79|35.84|35.76|0
1646911750000|2022-03-10 11:29:10|35.86|35.78|35.86|35.78|35.87|35.79|35.86|35.78|0
1646911760000|2022-03-10 11:29:20|35.87|35.79|35.87|35.79|35.87|35.79|35.87|35.79|0
1646911780000|2022-03-10 11:29:40|35.86|35.78|35.84|35.76|35.86|35.78|35.84|35.76|0
1646911790000|2022-03-10 11:29:50|35.86|35.78|35.86|35.78|35.86|35.78|35.86|35.78|0
1646911800000|2022-03-10 11:30:00|35.84|35.76|35.86|35.78|35.86|35.78|35.84|35.76|5
1646911810000|2022-03-10 11:30:10|35.87|35.79|35.89|35.81|35.89|35.81|35.87|35.79|31
1646911820000|2022-03-10 11:30:20|35.87|35.79|35.89|35.81|35.89|35.81|35.87|35.79|2
1646911840000|2022-03-10 11:30:40|35.92|35.84|35.92|35.84|35.93|35.85|35.92|35.84|1
1646911860000|2022-03-10 11:31:00|35.89|35.81|35.92|35.84|35.92|35.84|35.89|35.81|0
1646911870000|2022-03-10 11:31:10|35.94|35.86|35.94|35.86|35.95|35.87|35.94|35.86|5
1646911880000|2022-03-10 11:31:20|35.92|35.84|35.94|35.86|35.94|35.86|35.92|35.84|0
1646911890000|2022-03-10 11:31:30|35.97|35.89|35.97|35.89|35.97|35.89|35.97|35.89|3
1646911950000|2022-03-10 11:32:30|35.96|35.88|35.92|35.84|35.97|35.89|35.92|35.84|2
1646911960000|2022-03-10 11:32:40|35.94|35.86|35.94|35.86|35.97|35.89|35.94|35.86|0
1646911970000|2022-03-10 11:32:50|35.97|35.89|35.97|35.89|35.97|35.89|35.97|35.89|0
1646911980000|2022-03-10 11:33:00|35.94|35.86|35.97|35.89|35.97|35.89|35.94|35.86|0
1646911990000|2022-03-10 11:33:10|35.96|35.88|35.94|35.86|35.96|35.88|35.94|35.86|1
1646912000000|2022-03-10 11:33:20|35.92|35.84|35.92|35.84|35.92|35.84|35.91|35.83|3
1646912010000|2022-03-10 11:33:30|||||||||1
1646912030000|2022-03-10 11:33:50|||||||||1
1646912040000|2022-03-10 11:34:00|||||||||4
1646912050000|2022-03-10 11:34:10|35.89|35.81|35.92|35.84|35.92|35.84|35.89|35.81|3
1646912060000|2022-03-10 11:34:20|||||||||1
1646912080000|2022-03-10 11:34:40|35.94|35.86|35.94|35.86|35.97|35.89|35.92|35.84|0
1646912090000|2022-03-10 11:34:50|35.92|35.84|35.94|35.86|35.94|35.86|35.92|35.84|0
1646912100000|2022-03-10 11:35:00|35.97|35.89|35.97|35.89|35.97|35.89|35.97|35.89|2
1646912110000|2022-03-10 11:35:10|35.98|35.9|36|35.92|36|35.92|35.97|35.89|0
1646912120000|2022-03-10 11:35:20|35.98|35.9|36|35.92|36|35.92|35.98|35.9|4
1646912140000|2022-03-10 11:35:40|35.98|35.9|36|35.92|36|35.92|35.98|35.9|0
1646912150000|2022-03-10 11:35:50|||||||||1
1646912160000|2022-03-10 11:36:00|||||||||6
1646912170000|2022-03-10 11:36:10|35.98|35.9|35.97|35.89|35.98|35.9|35.97|35.89|6
1646912180000|2022-03-10 11:36:20|35.95|35.87|35.97|35.89|35.97|35.89|35.94|35.86|33
1646912190000|2022-03-10 11:36:30|35.95|35.87|35.92|35.84|35.95|35.87|35.92|35.84|9
1646912200000|2022-03-10 11:36:40|35.9|35.82|35.89|35.81|35.9|35.82|35.89|35.81|13
1646912210000|2022-03-10 11:36:50|35.87|35.79|35.87|35.79|35.87|35.79|35.87|35.79|0
1646912220000|2022-03-10 11:37:00|35.89|35.81|35.84|35.76|35.89|35.81|35.84|35.76|4
1646912230000|2022-03-10 11:37:10|35.87|35.79|35.84|35.76|35.87|35.79|35.82|35.74|0
1646912240000|2022-03-10 11:37:20|35.87|35.79|35.9|35.82|35.9|35.82|35.84|35.76|4
1646912250000|2022-03-10 11:37:30|35.87|35.79|35.9|35.82|35.9|35.82|35.87|35.79|2
1646912260000|2022-03-10 11:37:40|35.89|35.81|35.9|35.82|35.9|35.82|35.89|35.81|0
1646912280000|2022-03-10 11:38:00|35.92|35.84|35.92|35.84|35.92|35.84|35.92|35.84|10
1646912290000|2022-03-10 11:38:10|35.93|35.85|36|35.92|36|35.92|35.93|35.85|6
1646912300000|2022-03-10 11:38:20|36.03|35.95|36.03|35.95|36.03|35.95|36.02|35.94|10
1646912310000|2022-03-10 11:38:30|36.06|35.98|36.06|35.98|36.06|35.98|36.06|35.98|2
1646912320000|2022-03-10 11:38:40|36.04|35.96|36.05|35.97|36.05|35.97|36.04|35.96|11
1646912330000|2022-03-10 11:38:50|36.03|35.95|36.05|35.97|36.06|35.98|36.03|35.95|0
1646912340000|2022-03-10 11:39:00|36.03|35.95|36.03|35.95|36.03|35.95|36.03|35.95|8
1646912350000|2022-03-10 11:39:10|36.06|35.98|36.11|36.03|36.11|36.03|36.06|35.98|31
1646912360000|2022-03-10 11:39:20|36.08|36|36.11|36.03|36.11|36.03|36.08|36|2
1646912370000|2022-03-10 11:39:30|36.13|36.05|36.14|36.06|36.14|36.06|36.11|36.03|6
1646912380000|2022-03-10 11:39:40|||||||||13
1646912390000|2022-03-10 11:39:50|||||||||1
1646912400000|2022-03-10 11:40:00|36.15|36.07|36.2|36.12|36.2|36.12|36.15|36.07|11
1646912410000|2022-03-10 11:40:10|36.19|36.11|36.25|36.17|36.25|36.17|36.19|36.11|24
1646912420000|2022-03-10 11:40:20|36.24|36.16|36.22|36.14|36.25|36.17|36.2|36.12|15
1646912430000|2022-03-10 11:40:30|36.2|36.12|36.2|36.12|36.2|36.12|36.2|36.12|8
1646912440000|2022-03-10 11:40:40|36.19|36.11|36.2|36.12|36.2|36.12|36.19|36.11|6
1646912450000|2022-03-10 11:40:50|36.19|36.11|36.2|36.12|36.2|36.12|36.19|36.11|4
1646912460000|2022-03-10 11:41:00|36.19|36.11|36.14|36.06|36.19|36.11|36.14|36.06|20
1646912470000|2022-03-10 11:41:10|36.19|36.11|36.19|36.11|36.19|36.11|36.19|36.11|2
1646912480000|2022-03-10 11:41:20|36.15|36.07|36.14|36.06|36.15|36.07|36.14|36.06|3
1646912500000|2022-03-10 11:41:40|36.12|36.04|36.14|36.06|36.14|36.06|36.11|36.03|5
1646912530000|2022-03-10 11:42:10|36.12|36.04|36.14|36.06|36.14|36.06|36.12|36.04|0
1646912540000|2022-03-10 11:42:20|36.12|36.04|36.14|36.06|36.14|36.06|36.12|36.04|0
1646912560000|2022-03-10 11:42:40|36.12|36.04|36.12|36.04|36.12|36.04|36.12|36.04|0
1646912570000|2022-03-10 11:42:50|36.14|36.06|36.14|36.06|36.14|36.06|36.14|36.06|2
1646912580000|2022-03-10 11:43:00|36.12|36.04|36.12|36.04|36.12|36.04|36.12|36.04|1
1646912590000|2022-03-10 11:43:10|36.14|36.06|36.14|36.06|36.14|36.06|36.14|36.06|0
1646912600000|2022-03-10 11:43:20|36.12|36.04|36.12|36.04|36.12|36.04|36.12|36.04|2
1646912610000|2022-03-10 11:43:30|36.09|36.01|36.12|36.04|36.12|36.04|36.09|36.01|1
1646912620000|2022-03-10 11:43:40|36.14|36.06|36.12|36.04|36.14|36.06|36.12|36.04|0
1646912630000|2022-03-10 11:43:50|36.14|36.06|36.12|36.04|36.14|36.06|36.12|36.04|2
1646912670000|2022-03-10 11:44:30|36.14|36.06|36.12|36.04|36.14|36.06|36.12|36.04|2
1646912680000|2022-03-10 11:44:40|36.09|36.01|36.12|36.04|36.12|36.04|36.09|36.01|1
1646912700000|2022-03-10 11:45:00|36.09|36.01|36.12|36.04|36.12|36.04|36.09|36.01|2
1646912710000|2022-03-10 11:45:10|36.15|36.07|36.15|36.07|36.15|36.07|36.12|36.04|5
1646912720000|2022-03-10 11:45:20|36.12|36.04|36.1|36.02|36.13|36.05|36.1|36.02|1
1646912730000|2022-03-10 11:45:30|||||||||40
1646912740000|2022-03-10 11:45:40|||||||||3
1646912750000|2022-03-10 11:45:50|36.07|35.99|36.1|36.02|36.1|36.02|36.07|35.99|2
1646912780000|2022-03-10 11:46:20|36.15|36.07|36.12|36.04|36.15|36.07|36.12|36.04|4
1646912790000|2022-03-10 11:46:30|36.1|36.02|36.12|36.04|36.12|36.04|36.1|36.02|0
1646912800000|2022-03-10 11:46:40|36.15|36.07|36.17|36.09|36.18|36.1|36.15|36.07|18
1646912810000|2022-03-10 11:46:50|36.2|36.12|36.2|36.12|36.21|36.13|36.2|36.12|2
1646912820000|2022-03-10 11:47:00|36.21|36.13|36.23|36.15|36.23|36.15|36.21|36.13|1
1646912830000|2022-03-10 11:47:10|36.21|36.13|36.21|36.13|36.21|36.13|36.21|36.13|0
1646912840000|2022-03-10 11:47:20|36.2|36.12|36.2|36.12|36.21|36.13|36.18|36.1|11
1646912850000|2022-03-10 11:47:30|36.21|36.13|36.18|36.1|36.21|36.13|36.18|36.1|0
1646912860000|2022-03-10 11:47:40|36.21|36.13|36.2|36.12|36.21|36.13|36.2|36.12|2
1646912870000|2022-03-10 11:47:50|36.21|36.13|36.2|36.12|36.21|36.13|36.2|36.12|2
1646912880000|2022-03-10 11:48:00|36.21|36.13|36.18|36.1|36.21|36.13|36.18|36.1|0
1646912890000|2022-03-10 11:48:10|36.21|36.13|36.26|36.18|36.26|36.18|36.21|36.13|4
1646912900000|2022-03-10 11:48:20|36.28|36.2|36.28|36.2|36.28|36.2|36.28|36.2|0
1646912910000|2022-03-10 11:48:30|36.26|36.18|36.28|36.2|36.28|36.2|36.26|36.18|1
1646912920000|2022-03-10 11:48:40|36.3|36.22|36.28|36.2|36.3|36.22|36.28|36.2|1
1646912930000|2022-03-10 11:48:50|36.31|36.23|36.28|36.2|36.31|36.23|36.28|36.2|3
1646912940000|2022-03-10 11:49:00|||||||||2
1646912960000|2022-03-10 11:49:20|36.31|36.23|36.29|36.21|36.31|36.23|36.28|36.2|47
1646912980000|2022-03-10 11:49:40|36.3|36.22|36.29|36.21|36.32|36.24|36.29|36.21|5
1646912990000|2022-03-10 11:49:50|36.28|36.2|36.27|36.19|36.28|36.2|36.27|36.19|4
1646913000000|2022-03-10 11:50:00|36.28|36.2|36.32|36.24|36.32|36.24|36.27|36.19|22
1646913010000|2022-03-10 11:50:10|36.3|36.22|36.3|36.22|36.3|36.22|36.3|36.22|0
1646913020000|2022-03-10 11:50:20|36.29|36.21|36.27|36.19|36.29|36.21|36.27|36.19|5
1646913030000|2022-03-10 11:50:30|36.28|36.2|36.27|36.19|36.28|36.2|36.27|36.19|10
1646913040000|2022-03-10 11:50:40|36.28|36.2|36.3|36.22|36.3|36.22|36.27|36.19|2
1646913050000|2022-03-10 11:50:50|36.27|36.19|36.3|36.22|36.3|36.22|36.27|36.19|3
1646913060000|2022-03-10 11:51:00|36.32|36.24|36.32|36.24|36.33|36.25|36.32|36.24|4
1646913070000|2022-03-10 11:51:10|36.33|36.25|36.32|36.24|36.33|36.25|36.32|36.24|1
1646913080000|2022-03-10 11:51:20|36.3|36.22|36.27|36.19|36.3|36.22|36.27|36.19|1
1646913090000|2022-03-10 11:51:30|36.28|36.2|36.3|36.22|36.33|36.25|36.28|36.2|2
1646913100000|2022-03-10 11:51:40|36.27|36.19|36.32|36.24|36.32|36.24|36.27|36.19|3
1646913110000|2022-03-10 11:51:50|36.3|36.22|36.3|36.22|36.32|36.24|36.3|36.22|0
1646913120000|2022-03-10 11:52:00|36.32|36.24|36.32|36.24|36.32|36.24|36.3|36.22|0
1646913130000|2022-03-10 11:52:10|36.3|36.22|36.3|36.22|36.3|36.22|36.3|36.22|0
1646913140000|2022-03-10 11:52:20|36.32|36.24|36.27|36.19|36.32|36.24|36.27|36.19|4
1646913150000|2022-03-10 11:52:30|36.29|36.21|36.27|36.19|36.29|36.21|36.27|36.19|0
1646913160000|2022-03-10 11:52:40|36.29|36.21|36.27|36.19|36.29|36.21|36.26|36.18|1
1646913170000|2022-03-10 11:52:50|36.26|36.18|36.22|36.14|36.26|36.18|36.22|36.14|2
1646913180000|2022-03-10 11:53:00|36.26|36.18|36.26|36.18|36.26|36.18|36.26|36.18|2
1646913190000|2022-03-10 11:53:10|36.27|36.19|36.26|36.18|36.27|36.19|36.26|36.18|3
1646913200000|2022-03-10 11:53:20|||||||||2
1646913210000|2022-03-10 11:53:30|||||||||1
1646913220000|2022-03-10 11:53:40|36.28|36.2|36.31|36.23|36.31|36.23|36.28|36.2|4
1646913230000|2022-03-10 11:53:50|36.29|36.21|36.27|36.19|36.31|36.23|36.27|36.19|7
1646913240000|2022-03-10 11:54:00|36.29|36.21|36.31|36.23|36.31|36.23|36.26|36.18|3
1646913260000|2022-03-10 11:54:20|36.32|36.24|36.32|36.24|36.32|36.24|36.32|36.24|2
1646913270000|2022-03-10 11:54:30|36.31|36.23|36.34|36.26|36.36|36.28|36.31|36.23|2
1646913280000|2022-03-10 11:54:40|36.32|36.24|36.34|36.26|36.34|36.26|36.32|36.24|0
1646913290000|2022-03-10 11:54:50|36.37|36.29|36.37|36.29|36.37|36.29|36.37|36.29|3
1646913300000|2022-03-10 11:55:00|||||||||1
1646913310000|2022-03-10 11:55:10|36.34|36.26|36.37|36.29|36.37|36.29|36.34|36.26|1
1646913320000|2022-03-10 11:55:20|36.36|36.28|36.34|36.26|36.36|36.28|36.34|36.26|0
1646913330000|2022-03-10 11:55:30|36.32|36.24|36.32|36.24|36.34|36.26|36.32|36.24|1
1646913360000|2022-03-10 11:56:00|36.34|36.26|36.34|36.26|36.35|36.27|36.34|36.26|3
1646913370000|2022-03-10 11:56:10|36.32|36.24|36.34|36.26|36.34|36.26|36.32|36.24|0
1646913380000|2022-03-10 11:56:20|36.32|36.24|36.32|36.24|36.34|36.26|36.32|36.24|0
1646913390000|2022-03-10 11:56:30|36.31|36.23|36.32|36.24|36.32|36.24|36.31|36.23|2
1646913400000|2022-03-10 11:56:40|36.31|36.23|36.31|36.23|36.31|36.23|36.31|36.23|1
1646913410000|2022-03-10 11:56:50|36.32|36.24|36.29|36.21|36.32|36.24|36.29|36.21|3
1646913420000|2022-03-10 11:57:00|36.31|36.23|36.29|36.21|36.32|36.24|36.29|36.21|1
1646913430000|2022-03-10 11:57:10|36.26|36.18|36.26|36.18|36.26|36.18|36.26|36.18|7
1646913460000|2022-03-10 11:57:40|36.24|36.16|36.24|36.16|36.24|36.16|36.24|36.16|0
1646913470000|2022-03-10 11:57:50|36.21|36.13|36.24|36.16|36.26|36.18|36.21|36.13|7
1646913480000|2022-03-10 11:58:00|36.26|36.18|36.26|36.18|36.27|36.19|36.26|36.18|1
1646913490000|2022-03-10 11:58:10|36.27|36.19|36.27|36.19|36.27|36.19|36.26|36.18|3
1646913520000|2022-03-10 11:58:40|36.26|36.18|36.26|36.18|36.26|36.18|36.24|36.16|0
1646913530000|2022-03-10 11:58:50|36.27|36.19|36.24|36.16|36.27|36.19|36.24|36.16|0
1646913540000|2022-03-10 11:59:00|36.26|36.18|36.24|36.16|36.26|36.18|36.24|36.16|0
1646913550000|2022-03-10 11:59:10|36.26|36.18|36.24|36.16|36.26|36.18|36.24|36.16|0
1646913560000|2022-03-10 11:59:20|36.26|36.18|36.27|36.19|36.27|36.19|36.26|36.18|0
1646913570000|2022-03-10 11:59:30|||||||||1
1646913590000|2022-03-10 11:59:50|36.26|36.18|36.27|36.19|36.27|36.19|36.24|36.16|2
1646913600000|2022-03-10 12:00:00|36.26|36.18|36.22|36.14|36.27|36.19|36.22|36.14|10
1646913610000|2022-03-10 12:00:10|36.21|36.13|36.22|36.14|36.22|36.14|36.19|36.11|3
1646913620000|2022-03-10 12:00:20|36.21|36.13|36.21|36.13|36.21|36.13|36.21|36.13|1
1646913630000|2022-03-10 12:00:30|36.22|36.14|36.21|36.13|36.24|36.16|36.21|36.13|4
1646913650000|2022-03-10 12:00:50|36.19|36.11|36.21|36.13|36.22|36.14|36.19|36.11|1
1646913660000|2022-03-10 12:01:00|36.22|36.14|36.22|36.14|36.22|36.14|36.22|36.14|0
1646913690000|2022-03-10 12:01:30|36.21|36.13|36.22|36.14|36.22|36.14|36.21|36.13|0
1646913710000|2022-03-10 12:01:50|36.24|36.16|36.25|36.17|36.25|36.17|36.24|36.16|0
1646913720000|2022-03-10 12:02:00|36.24|36.16|36.27|36.19|36.27|36.19|36.24|36.16|4
1646913730000|2022-03-10 12:02:10|||||||||2
1646913740000|2022-03-10 12:02:20|||||||||3
1646913750000|2022-03-10 12:02:30|36.28|36.2|36.28|36.2|36.32|36.24|36.28|36.2|5
1646913760000|2022-03-10 12:02:40|36.33|36.25|36.34|36.26|36.37|36.29|36.33|36.25|20
1646913770000|2022-03-10 12:02:50|36.31|36.23|36.34|36.26|36.34|36.26|36.31|36.23|80
1646913780000|2022-03-10 12:03:00|36.33|36.25|36.34|36.26|36.37|36.29|36.33|36.25|82
1646913790000|2022-03-10 12:03:10|36.35|36.27|36.35|36.27|36.35|36.27|36.35|36.27|4
1646913810000|2022-03-10 12:03:30|36.34|36.26|36.37|36.29|36.37|36.29|36.34|36.26|8
1646913820000|2022-03-10 12:03:40|36.36|36.28|36.36|36.28|36.36|36.28|36.34|36.26|3
1646913830000|2022-03-10 12:03:50|36.39|36.31|36.42|36.34|36.42|36.34|36.39|36.31|4
1646913840000|2022-03-10 12:04:00|36.4|36.32|36.42|36.34|36.42|36.34|36.4|36.32|3
1646913850000|2022-03-10 12:04:10|36.44|36.36|36.44|36.36|36.47|36.39|36.44|36.36|9
1646913860000|2022-03-10 12:04:20|36.47|36.39|36.46|36.38|36.49|36.41|36.46|36.38|13
1646913870000|2022-03-10 12:04:30|36.49|36.41|36.54|36.46|36.54|36.46|36.49|36.41|48
1646913880000|2022-03-10 12:04:40|36.55|36.47|36.54|36.46|36.57|36.49|36.54|36.46|65
1646913890000|2022-03-10 12:04:50|36.57|36.49|36.57|36.49|36.57|36.49|36.57|36.49|2
1646913900000|2022-03-10 12:05:00|36.56|36.48|36.54|36.46|36.56|36.48|36.54|36.46|0
1646913910000|2022-03-10 12:05:10|36.56|36.48|36.54|36.46|36.56|36.48|36.5|36.42|7
1646913920000|2022-03-10 12:05:20|36.52|36.44|36.54|36.46|36.54|36.46|36.52|36.44|0
1646913930000|2022-03-10 12:05:30|||||||||6
1646913940000|2022-03-10 12:05:40|36.52|36.44|36.54|36.46|36.54|36.46|36.52|36.44|0
1646913950000|2022-03-10 12:05:50|36.52|36.44|36.54|36.46|36.54|36.46|36.52|36.44|0
1646913960000|2022-03-10 12:06:00|36.52|36.44|36.52|36.44|36.54|36.46|36.51|36.43|0
1646913970000|2022-03-10 12:06:10|36.54|36.46|36.54|36.46|36.54|36.46|36.52|36.44|1
1646913980000|2022-03-10 12:06:20|36.52|36.44|36.54|36.46|36.54|36.46|36.51|36.43|0
1646913990000|2022-03-10 12:06:30|36.51|36.43|36.51|36.43|36.51|36.43|36.49|36.41|36
1646914000000|2022-03-10 12:06:40|36.53|36.45|36.51|36.43|36.53|36.45|36.51|36.43|0
1646914010000|2022-03-10 12:06:50|36.53|36.45|36.51|36.43|36.53|36.45|36.51|36.43|0
1646914020000|2022-03-10 12:07:00|36.49|36.41|36.46|36.38|36.49|36.41|36.44|36.36|2
1646914030000|2022-03-10 12:07:10|36.44|36.36|36.46|36.38|36.46|36.38|36.44|36.36|0
1646914040000|2022-03-10 12:07:20|36.44|36.36|36.44|36.36|36.46|36.38|36.44|36.36|0
1646914060000|2022-03-10 12:07:40|36.49|36.41|36.49|36.41|36.49|36.41|36.46|36.38|0
1646914070000|2022-03-10 12:07:50|36.46|36.38|36.46|36.38|36.46|36.38|36.46|36.38|1
1646914080000|2022-03-10 12:08:00|36.44|36.36|36.46|36.38|36.49|36.41|36.44|36.36|8
1646914090000|2022-03-10 12:08:10|36.44|36.36|36.43|36.35|36.46|36.38|36.43|36.35|4
1646914110000|2022-03-10 12:08:30|36.41|36.33|36.41|36.33|36.43|36.35|36.41|36.33|1
1646914120000|2022-03-10 12:08:40|||||||||2
1646914130000|2022-03-10 12:08:50|36.4|36.32|36.4|36.32|36.4|36.32|36.4|36.32|14
1646914140000|2022-03-10 12:09:00|36.38|36.3|36.41|36.33|36.41|36.33|36.38|36.3|0
1646914150000|2022-03-10 12:09:10|||||||||3
1646914160000|2022-03-10 12:09:20|36.39|36.31|36.39|36.31|36.39|36.31|36.38|36.3|1
1646914170000|2022-03-10 12:09:30|36.38|36.3|36.38|36.3|36.39|36.31|36.38|36.3|1
1646914180000|2022-03-10 12:09:40|36.35|36.27|36.35|36.27|36.35|36.27|36.35|36.27|23
1646914190000|2022-03-10 12:09:50|||||||||6
1646914200000|2022-03-10 12:10:00|36.38|36.3|36.35|36.27|36.38|36.3|36.35|36.27|2
1646914210000|2022-03-10 12:10:10|36.33|36.25|36.33|36.25|36.33|36.25|36.33|36.25|3
1646914220000|2022-03-10 12:10:20|36.35|36.27|36.33|36.25|36.35|36.27|36.33|36.25|5
1646914230000|2022-03-10 12:10:30|36.32|36.24|36.32|36.24|36.32|36.24|36.32|36.24|33
1646914240000|2022-03-10 12:10:40|36.3|36.22|36.28|36.2|36.3|36.22|36.27|36.19|9
1646914250000|2022-03-10 12:10:50|||||||||3
1646914260000|2022-03-10 12:11:00|36.3|36.22|36.3|36.22|36.3|36.22|36.3|36.22|0
1646914270000|2022-03-10 12:11:10|36.28|36.2|36.28|36.2|36.28|36.2|36.27|36.19|3
1646914280000|2022-03-10 12:11:20|36.3|36.22|36.27|36.19|36.3|36.22|36.27|36.19|0
1646914300000|2022-03-10 12:11:40|36.28|36.2|36.27|36.19|36.28|36.2|36.27|36.19|0
1646914310000|2022-03-10 12:11:50|36.25|36.17|36.27|36.19|36.27|36.19|36.25|36.17|21
1646914320000|2022-03-10 12:12:00|36.24|36.16|36.27|36.19|36.27|36.19|36.24|36.16|2
1646914330000|2022-03-10 12:12:10|||||||||2
1646914340000|2022-03-10 12:12:20|36.3|36.22|36.32|36.24|36.32|36.24|36.3|36.22|3
1646914350000|2022-03-10 12:12:30|36.29|36.21|36.32|36.24|36.32|36.24|36.29|36.21|0
1646914360000|2022-03-10 12:12:40|||||||||4
1646914370000|2022-03-10 12:12:50|36.29|36.21|36.29|36.21|36.32|36.24|36.29|36.21|0
1646914380000|2022-03-10 12:13:00|36.32|36.24|36.32|36.24|36.32|36.24|36.32|36.24|0
1646914390000|2022-03-10 12:13:10|36.29|36.21|36.29|36.21|36.29|36.21|36.29|36.21|1
1646914400000|2022-03-10 12:13:20|36.27|36.19|36.29|36.21|36.29|36.21|36.27|36.19|0
1646914410000|2022-03-10 12:13:30|36.27|36.19|36.24|36.16|36.27|36.19|36.22|36.14|39
1646914420000|2022-03-10 12:13:40|36.22|36.14|36.19|36.11|36.22|36.14|36.17|36.09|6
1646914430000|2022-03-10 12:13:50|36.21|36.13|36.19|36.11|36.22|36.14|36.17|36.09|7
1646914440000|2022-03-10 12:14:00|36.21|36.13|36.23|36.15|36.23|36.15|36.19|36.11|525
1646914450000|2022-03-10 12:14:10|36.25|36.17|36.25|36.17|36.25|36.17|36.25|36.17|23
1646914460000|2022-03-10 12:14:20|||||||||1
1646914470000|2022-03-10 12:14:30|36.22|36.14|36.25|36.17|36.25|36.17|36.22|36.14|8
1646914500000|2022-03-10 12:15:00|36.27|36.19|36.3|36.22|36.3|36.22|36.27|36.19|5
1646914510000|2022-03-10 12:15:10|36.32|36.24|36.32|36.24|36.32|36.24|36.32|36.24|1
1646914520000|2022-03-10 12:15:20|36.3|36.22|36.35|36.27|36.35|36.27|36.3|36.22|2
1646914540000|2022-03-10 12:15:40|||||||||3
1646914550000|2022-03-10 12:15:50|36.34|36.26|36.34|36.26|36.34|36.26|36.34|36.26|10
1646914560000|2022-03-10 12:16:00|36.32|36.24|36.29|36.21|36.32|36.24|36.29|36.21|20
1646914570000|2022-03-10 12:16:10|36.31|36.23|36.31|36.23|36.31|36.23|36.31|36.23|2
1646914580000|2022-03-10 12:16:20|36.29|36.21|36.26|36.18|36.31|36.23|36.26|36.18|2
1646914590000|2022-03-10 12:16:30|36.24|36.16|36.26|36.18|36.28|36.2|36.24|36.16|4
1646914600000|2022-03-10 12:16:40|36.23|36.15|36.23|36.15|36.26|36.18|36.23|36.15|5
1646914610000|2022-03-10 12:16:50|36.25|36.17|36.25|36.17|36.28|36.2|36.25|36.17|1
1646914620000|2022-03-10 12:17:00|36.28|36.2|36.23|36.15|36.28|36.2|36.23|36.15|4
1646914630000|2022-03-10 12:17:10|36.25|36.17|36.23|36.15|36.25|36.17|36.22|36.14|9
1646914640000|2022-03-10 12:17:20|36.25|36.17|36.22|36.14|36.25|36.17|36.22|36.14|53
1646914650000|2022-03-10 12:17:30|36.19|36.11|36.17|36.09|36.22|36.14|36.17|36.09|47
1646914660000|2022-03-10 12:17:40|36.16|36.08|36.16|36.08|36.16|36.08|36.14|36.06|2
1646914670000|2022-03-10 12:17:50|36.14|36.06|36.14|36.06|36.16|36.08|36.14|36.06|11
1646914680000|2022-03-10 12:18:00|36.16|36.08|36.16|36.08|36.16|36.08|36.14|36.06|5
1646914690000|2022-03-10 12:18:10|36.15|36.07|36.08|36|36.15|36.07|36.08|36|62
1646914700000|2022-03-10 12:18:20|36.1|36.02|36.05|35.97|36.1|36.02|36.05|35.97|12
1646914710000|2022-03-10 12:18:30|36.03|35.95|36|35.92|36.03|35.95|36|35.92|58
1646914720000|2022-03-10 12:18:40|35.99|35.91|36.02|35.94|36.04|35.96|35.99|35.91|2
1646914730000|2022-03-10 12:18:50|35.99|35.91|35.99|35.91|36.02|35.94|35.99|35.91|4
1646914740000|2022-03-10 12:19:00|35.97|35.89|35.93|35.85|35.97|35.89|35.91|35.83|55
1646914750000|2022-03-10 12:19:10|35.94|35.86|35.94|35.86|35.94|35.86|35.94|35.86|46
1646914760000|2022-03-10 12:19:20|35.93|35.85|35.96|35.88|35.96|35.88|35.93|35.85|48
1646914770000|2022-03-10 12:19:30|35.94|35.86|35.94|35.86|35.94|35.86|35.94|35.86|1
1646914780000|2022-03-10 12:19:40|35.93|35.85|35.96|35.88|35.98|35.9|35.93|35.85|83
1646914790000|2022-03-10 12:19:50|35.95|35.87|35.92|35.84|35.96|35.88|35.92|35.84|17
1646914800000|2022-03-10 12:20:00|35.93|35.85|35.95|35.87|35.95|35.87|35.92|35.84|10
1646914810000|2022-03-10 12:20:10|35.97|35.89|35.98|35.9|35.98|35.9|35.97|35.89|4
1646914820000|2022-03-10 12:20:20|||||||||3
1646914830000|2022-03-10 12:20:30|36|35.92|36.02|35.94|36.02|35.94|36|35.92|2
1646914840000|2022-03-10 12:20:40|36.03|35.95|36.03|35.95|36.03|35.95|36.03|35.95|0
1646914850000|2022-03-10 12:20:50|36.05|35.97|36.05|35.97|36.05|35.97|36.03|35.95|0
1646914870000|2022-03-10 12:21:10|36.02|35.94|36.02|35.94|36.02|35.94|36.02|35.94|0
1646914880000|2022-03-10 12:21:20|||||||||5
1646914890000|2022-03-10 12:21:30|35.98|35.9|35.98|35.9|35.98|35.9|35.98|35.9|9
1646914900000|2022-03-10 12:21:40|35.97|35.89|35.98|35.9|35.98|35.9|35.97|35.89|5
1646914910000|2022-03-10 12:21:50|||||||||3
1646914930000|2022-03-10 12:22:10|36.03|35.95|36.03|35.95|36.03|35.95|36.03|35.95|4
1646914940000|2022-03-10 12:22:20|36.05|35.97|36.08|36|36.08|36|36.05|35.97|4
1646914950000|2022-03-10 12:22:30|36.07|35.99|36.04|35.96|36.07|35.99|36.03|35.95|1
1646914960000|2022-03-10 12:22:40|36.03|35.95|36.01|35.93|36.03|35.95|36.01|35.93|3
1646914970000|2022-03-10 12:22:50|35.98|35.9|35.98|35.9|36.01|35.93|35.98|35.9|11
1646914980000|2022-03-10 12:23:00|35.97|35.89|35.95|35.87|35.98|35.9|35.92|35.84|2
1646914990000|2022-03-10 12:23:10|35.97|35.89|35.95|35.87|35.97|35.89|35.95|35.87|5
1646915000000|2022-03-10 12:23:20|35.97|35.89|35.97|35.89|35.97|35.89|35.97|35.89|0
1646915010000|2022-03-10 12:23:30|35.95|35.87|35.93|35.85|35.95|35.87|35.93|35.85|0
1646915020000|2022-03-10 12:23:40|35.92|35.84|35.92|35.84|35.92|35.84|35.92|35.84|0
1646915030000|2022-03-10 12:23:50|35.93|35.85|35.92|35.84|35.93|35.85|35.92|35.84|0
1646915050000|2022-03-10 12:24:10|35.93|35.85|35.93|35.85|35.93|35.85|35.93|35.85|1
1646915070000|2022-03-10 12:24:30|35.98|35.9|35.98|35.9|35.98|35.9|35.98|35.9|2
1646915080000|2022-03-10 12:24:40|35.97|35.89|35.97|35.89|35.97|35.89|35.97|35.89|6
1646915090000|2022-03-10 12:24:50|35.93|35.85|35.93|35.85|35.93|35.85|35.93|35.85|1
1646915100000|2022-03-10 12:25:00|35.95|35.87|35.93|35.85|35.95|35.87|35.93|35.85|0
1646915110000|2022-03-10 12:25:10|35.92|35.84|35.92|35.84|35.92|35.84|35.92|35.84|1
1646915120000|2022-03-10 12:25:20|35.93|35.85|35.93|35.85|35.93|35.85|35.93|35.85|0
1646915130000|2022-03-10 12:25:30|35.95|35.87|35.95|35.87|35.95|35.87|35.95|35.87|0
1646915140000|2022-03-10 12:25:40|35.97|35.89|35.98|35.9|35.98|35.9|35.97|35.89|3
1646915150000|2022-03-10 12:25:50|35.93|35.85|35.93|35.85|35.93|35.85|35.93|35.85|1
1646915160000|2022-03-10 12:26:00|35.95|35.87|35.95|35.87|35.98|35.9|35.93|35.85|0
1646915170000|2022-03-10 12:26:10|35.98|35.9|35.98|35.9|35.98|35.9|35.95|35.87|5
1646915180000|2022-03-10 12:26:20|35.96|35.88|35.98|35.9|35.98|35.9|35.96|35.88|1
1646915210000|2022-03-10 12:26:50|||||||||1
1646915220000|2022-03-10 12:27:00|36|35.92|35.98|35.9|36|35.92|35.98|35.9|0
1646915230000|2022-03-10 12:27:10|36.01|35.93|36.01|35.93|36.01|35.93|36.01|35.93|11
1646915240000|2022-03-10 12:27:20|36.03|35.95|36.03|35.95|36.03|35.95|36.03|35.95|0
1646915250000|2022-03-10 12:27:30|36.04|35.96|36.03|35.95|36.04|35.96|36.03|35.95|0
1646915260000|2022-03-10 12:27:40|36.01|35.93|36.01|35.93|36.01|35.93|36.01|35.93|2
1646915270000|2022-03-10 12:27:50|36.03|35.95|36.03|35.95|36.03|35.95|36.03|35.95|0
1646915280000|2022-03-10 12:28:00|36.01|35.93|36.01|35.93|36.03|35.95|36.01|35.93|0
1646915290000|2022-03-10 12:28:10|35.98|35.9|35.95|35.87|35.98|35.9|35.95|35.87|42
1646915300000|2022-03-10 12:28:20|35.93|35.85|35.93|35.85|35.93|35.85|35.93|35.85|1
1646915310000|2022-03-10 12:28:30|35.95|35.87|35.98|35.9|35.98|35.9|35.95|35.87|0
1646915320000|2022-03-10 12:28:40|||||||||4
1646915330000|2022-03-10 12:28:50|||||||||2
1646915340000|2022-03-10 12:29:00|||||||||1
1646915350000|2022-03-10 12:29:10|35.99|35.91|36.03|35.95|36.03|35.95|35.99|35.91|1
1646915360000|2022-03-10 12:29:20|36.01|35.93|35.98|35.9|36.01|35.93|35.98|35.9|3
1646915390000|2022-03-10 12:29:50|35.99|35.91|35.98|35.9|36.03|35.95|35.98|35.9|2
1646915400000|2022-03-10 12:30:00|36|35.92|36.06|35.98|36.08|36|36|35.92|3
1646915410000|2022-03-10 12:30:10|36.03|35.95|36.04|35.96|36.04|35.96|36.03|35.95|1
1646915420000|2022-03-10 12:30:20|36.03|35.95|36.03|35.95|36.05|35.97|36.03|35.95|2
1646915430000|2022-03-10 12:30:30|36.06|35.98|36.03|35.95|36.06|35.98|36.03|35.95|1
1646915440000|2022-03-10 12:30:40|36.04|35.96|36.04|35.96|36.06|35.98|36.03|35.95|0
1646915450000|2022-03-10 12:30:50|36.06|35.98|36.06|35.98|36.06|35.98|36.04|35.96|0
1646915460000|2022-03-10 12:31:00|36.09|36.01|36.11|36.03|36.11|36.03|36.06|35.98|1
1646915470000|2022-03-10 12:31:10|36.09|36.01|36.11|36.03|36.11|36.03|36.08|36|1
1646915480000|2022-03-10 12:31:20|36.13|36.05|36.13|36.05|36.14|36.06|36.13|36.05|1
1646915500000|2022-03-10 12:31:40|36.11|36.03|36.09|36.01|36.11|36.03|36.09|36.01|2
1646915510000|2022-03-10 12:31:50|36.08|36|36.11|36.03|36.13|36.05|36.08|36|3
1646915520000|2022-03-10 12:32:00|36.13|36.05|36.13|36.05|36.13|36.05|36.13|36.05|1
1646915530000|2022-03-10 12:32:10|36.11|36.03|36.11|36.03|36.11|36.03|36.11|36.03|0
1646915540000|2022-03-10 12:32:20|36.13|36.05|36.13|36.05|36.13|36.05|36.09|36.01|0
1646915550000|2022-03-10 12:32:30|36.14|36.06|36.14|36.06|36.14|36.06|36.14|36.06|3
1646915570000|2022-03-10 12:32:50|36.13|36.05|36.11|36.03|36.13|36.05|36.11|36.03|1
1646915580000|2022-03-10 12:33:00|36.13|36.05|36.08|36|36.13|36.05|36.06|35.98|1
1646915590000|2022-03-10 12:33:10|36.09|36.01|36.09|36.01|36.09|36.01|36.08|36|0
1646915600000|2022-03-10 12:33:20|36.11|36.03|36.08|36|36.11|36.03|36.08|36|1
1646915610000|2022-03-10 12:33:30|36.09|36.01|36.13|36.05|36.14|36.06|36.08|36|2
1646915650000|2022-03-10 12:34:10|36.18|36.1|36.18|36.1|36.18|36.1|36.18|36.1|1
1646915660000|2022-03-10 12:34:20|36.13|36.05|36.16|36.08|36.16|36.08|36.13|36.05|1
1646915670000|2022-03-10 12:34:30|36.18|36.1|36.16|36.08|36.18|36.1|36.16|36.08|0
1646915680000|2022-03-10 12:34:40|36.18|36.1|36.18|36.1|36.18|36.1|36.18|36.1|0
1646915690000|2022-03-10 12:34:50|36.21|36.13|36.23|36.15|36.23|36.15|36.21|36.13|0
1646915700000|2022-03-10 12:35:00|36.26|36.18|36.23|36.15|36.26|36.18|36.23|36.15|2
1646915710000|2022-03-10 12:35:10|||||||||1
1646915720000|2022-03-10 12:35:20|36.25|36.17|36.23|36.15|36.25|36.17|36.23|36.15|0
1646915730000|2022-03-10 12:35:30|36.2|36.12|36.23|36.15|36.23|36.15|36.2|36.12|4
1646915750000|2022-03-10 12:35:50|36.25|36.17|36.26|36.18|36.26|36.18|36.25|36.17|10
1646915760000|2022-03-10 12:36:00|36.28|36.2|36.28|36.2|36.28|36.2|36.25|36.17|2
1646915770000|2022-03-10 12:36:10|36.26|36.18|36.26|36.18|36.26|36.18|36.23|36.15|1
1646915780000|2022-03-10 12:36:20|36.28|36.2|36.23|36.15|36.28|36.2|36.23|36.15|0
1646915790000|2022-03-10 12:36:30|36.26|36.18|36.26|36.18|36.26|36.18|36.26|36.18|1
1646915800000|2022-03-10 12:36:40|36.28|36.2|36.28|36.2|36.28|36.2|36.28|36.2|0
1646915810000|2022-03-10 12:36:50|||||||||1
1646915820000|2022-03-10 12:37:00|36.26|36.18|36.26|36.18|36.26|36.18|36.26|36.18|0
1646915830000|2022-03-10 12:37:10|36.28|36.2|36.26|36.18|36.28|36.2|36.26|36.18|0
1646915850000|2022-03-10 12:37:30|36.23|36.15|36.26|36.18|36.26|36.18|36.23|36.15|2
1646915860000|2022-03-10 12:37:40|36.28|36.2|36.25|36.17|36.28|36.2|36.25|36.17|2
1646915870000|2022-03-10 12:37:50|36.23|36.15|36.25|36.17|36.25|36.17|36.23|36.15|0
1646915880000|2022-03-10 12:38:00|36.28|36.2|36.28|36.2|36.28|36.2|36.25|36.17|0
1646915890000|2022-03-10 12:38:10|36.31|36.23|36.3|36.22|36.31|36.23|36.3|36.22|20
1646915910000|2022-03-10 12:38:30|36.31|36.23|36.28|36.2|36.33|36.25|36.28|36.2|0
1646915920000|2022-03-10 12:38:40|36.3|36.22|36.28|36.2|36.3|36.22|36.28|36.2|0
1646915950000|2022-03-10 12:39:10|36.23|36.15|36.23|36.15|36.23|36.15|36.23|36.15|0
1646915980000|2022-03-10 12:39:40|36.21|36.13|36.18|36.1|36.21|36.13|36.18|36.1|0
1646916020000|2022-03-10 12:40:20|36.23|36.15|36.23|36.15|36.23|36.15|36.23|36.15|0
1646916030000|2022-03-10 12:40:30|36.26|36.18|36.24|36.16|36.26|36.18|36.23|36.15|1
1646916040000|2022-03-10 12:40:40|36.23|36.15|36.24|36.16|36.24|36.16|36.23|36.15|1
1646916060000|2022-03-10 12:41:00|36.23|36.15|36.19|36.11|36.23|36.15|36.19|36.11|3
1646916100000|2022-03-10 12:41:40|36.18|36.1|36.18|36.1|36.18|36.1|36.18|36.1|2
1646916110000|2022-03-10 12:41:50|36.13|36.05|36.13|36.05|36.13|36.05|36.13|36.05|2
1646916140000|2022-03-10 12:42:20|36.16|36.08|36.18|36.1|36.18|36.1|36.16|36.08|4
1646916150000|2022-03-10 12:42:30|36.13|36.05|36.16|36.08|36.16|36.08|36.13|36.05|2
1646916160000|2022-03-10 12:42:40|36.19|36.11|36.17|36.09|36.19|36.11|36.17|36.09|0
1646916180000|2022-03-10 12:43:00|36.25|36|36.09|36.01|36.25|36.06|36.05|35.88|7
1646916190000|2022-03-10 12:43:10|36.07|35.99|36.15|35.9|36.15|35.99|36.07|35.9|24
1646916200000|2022-03-10 12:43:20|36.18|35.93|36.15|35.9|36.18|35.93|36.15|35.9|0
1646916210000|2022-03-10 12:43:30|36.07|35.99|36.18|35.93|36.18|36.01|36.07|35.9|5
1646916220000|2022-03-10 12:43:40|36.09|36.01|36.09|36.01|36.09|36.01|36.09|36.01|1
1646916250000|2022-03-10 12:44:10|||||||||1
1646916260000|2022-03-10 12:44:20|36.18|35.93|36.18|35.93|36.18|36.02|36.1|35.93|6
1646916270000|2022-03-10 12:44:30|36.22|35.97|36.22|35.97|36.22|35.97|36.22|35.97|1
1646916280000|2022-03-10 12:44:40|36.14|36.06|36.22|35.97|36.23|36.06|36.14|35.97|3
1646916290000|2022-03-10 12:44:50|36.16|36.08|36.16|36.08|36.16|36.08|36.16|36.08|2
1646916320000|2022-03-10 12:45:20|36.2|36.12|36.2|36.12|36.29|36.12|36.16|36.04|4
1646916330000|2022-03-10 12:45:30|36.29|36.04|36.32|36.07|36.32|36.16|36.21|36.04|7
1646916340000|2022-03-10 12:45:40|36.3|36.05|36.18|36.1|36.3|36.1|36.17|36.03|4
1646916350000|2022-03-10 12:45:50|36.21|36.13|36.28|36.2|36.28|36.2|36.21|36.13|25
1646916360000|2022-03-10 12:46:00|36.34|36.09|36.15|36.07|36.34|36.17|36.13|36.05|7
1646916370000|2022-03-10 12:46:10|36.13|36.05|36.29|36.21|36.29|36.21|36.13|36.05|12
1646916380000|2022-03-10 12:46:20|36.32|36.24|36.34|36.26|36.34|36.26|36.32|36.24|2
1646916390000|2022-03-10 12:46:30|36.29|36.21|36.3|36.22|36.3|36.22|36.29|36.21|24
1646916400000|2022-03-10 12:46:40|36.29|36.21|36.27|36.19|36.29|36.21|36.27|36.19|24
1646916410000|2022-03-10 12:46:50|36.28|36.2|36.28|36.2|36.28|36.2|36.28|36.2|26
1646916420000|2022-03-10 12:47:00|36.29|36.21|36.29|36.21|36.37|36.21|36.28|36.12|7
1646916430000|2022-03-10 12:47:10|36.31|36.23|36.34|36.26|36.35|36.27|36.31|36.23|69
1646916440000|2022-03-10 12:47:20|36.35|36.27|36.29|36.21|36.35|36.27|36.26|36.18|12
1646916450000|2022-03-10 12:47:30|36.15|36.07|36.18|36.1|36.18|36.1|36.15|36.07|48
1646916460000|2022-03-10 12:47:40|36.17|36.09|36.16|36.08|36.19|36.11|36.16|36.08|14
1646916480000|2022-03-10 12:48:00|36.21|36.13|36.14|36.06|36.21|36.13|36.13|36.05|8
1646916490000|2022-03-10 12:48:10|36.13|36.05|36.13|36.05|36.13|36.05|36.13|36.05|32
1646916500000|2022-03-10 12:48:20|||||||||13
1646916510000|2022-03-10 12:48:30|36.11|36.03|36.07|35.99|36.11|36.03|36.07|35.99|6
1646916520000|2022-03-10 12:48:40|36.09|36.01|36.03|35.95|36.09|36.01|36.03|35.95|0
1646916530000|2022-03-10 12:48:50|36.05|35.97|36.02|35.94|36.05|35.97|36.02|35.94|15
1646916540000|2022-03-10 12:49:00|36|35.92|36|35.92|36|35.92|36|35.92|3
1646916550000|2022-03-10 12:49:10|36.02|35.94|36.02|35.94|36.02|35.94|36.02|35.94|0
1646916560000|2022-03-10 12:49:20|36.03|35.95|36.03|35.95|36.03|35.95|36.03|35.95|0
1646916570000|2022-03-10 12:49:30|36.02|35.94|36.02|35.94|36.05|35.97|36.02|35.94|3
1646916580000|2022-03-10 12:49:40|36.03|35.95|36.05|35.97|36.05|35.97|36.03|35.95|1
1646916600000|2022-03-10 12:50:00|36.03|35.95|36.03|35.95|36.03|35.95|36.03|35.95|4
1646916610000|2022-03-10 12:50:10|36.05|35.97|36.03|35.95|36.05|35.97|36.03|35.95|0
1646916620000|2022-03-10 12:50:20|36.05|35.97|36.06|35.98|36.06|35.98|36.05|35.97|1
1646916630000|2022-03-10 12:50:30|||||||||1
1646916640000|2022-03-10 12:50:40|36.07|35.99|36.13|36.05|36.13|36.05|36.07|35.99|0
1646916650000|2022-03-10 12:50:50|36.14|36.06|36.19|36.11|36.19|36.11|36.14|36.06|4
1646916660000|2022-03-10 12:51:00|36.18|36.1|36.18|36.1|36.18|36.1|36.18|36.1|2
1646916670000|2022-03-10 12:51:10|36.19|36.11|36.24|36.16|36.24|36.16|36.19|36.11|5
1646916690000|2022-03-10 12:51:30|36.25|36.17|36.22|36.14|36.27|36.19|36.19|36.11|8
1646916700000|2022-03-10 12:51:40|36.24|36.16|36.21|36.13|36.24|36.16|36.21|36.13|0
1646916710000|2022-03-10 12:51:50|36.16|36.08|36.21|36.13|36.21|36.13|36.16|36.08|1
1646916720000|2022-03-10 12:52:00|36.18|36.1|36.23|36.15|36.26|36.18|36.18|36.1|4
1646916740000|2022-03-10 12:52:20|36.26|36.18|36.26|36.18|36.26|36.18|36.23|36.15|1
1646916750000|2022-03-10 12:52:30|36.23|36.15|36.23|36.15|36.23|36.15|36.23|36.15|0
1646916760000|2022-03-10 12:52:40|36.26|36.18|36.28|36.2|36.28|36.2|36.26|36.18|2
1646916780000|2022-03-10 12:53:00|36.26|36.18|36.28|36.2|36.28|36.2|36.26|36.18|4
1646916790000|2022-03-10 12:53:10|36.26|36.18|36.23|36.15|36.26|36.18|36.23|36.15|0
1646916800000|2022-03-10 12:53:20|36.26|36.18|36.26|36.18|36.26|36.18|36.26|36.18|0
1646916810000|2022-03-10 12:53:30|36.28|36.2|36.29|36.21|36.29|36.21|36.26|36.18|12
1646916820000|2022-03-10 12:53:40|36.3|36.22|36.32|36.24|36.33|36.25|36.3|36.22|3
1646916830000|2022-03-10 12:53:50|36.33|36.25|36.37|36.29|36.37|36.29|36.33|36.25|36
1646916840000|2022-03-10 12:54:00|36.35|36.27|36.35|36.27|36.35|36.27|36.34|36.26|46
1646916850000|2022-03-10 12:54:10|36.38|36.3|36.35|36.27|36.38|36.3|36.35|36.27|8
1646916860000|2022-03-10 12:54:20|36.38|36.3|36.38|36.3|36.38|36.3|36.35|36.27|3
1646916870000|2022-03-10 12:54:30|||||||||1
1646916880000|2022-03-10 12:54:40|36.37|36.29|36.38|36.3|36.38|36.3|36.37|36.29|2
1646916890000|2022-03-10 12:54:50|36.37|36.29|36.37|36.29|36.37|36.29|36.35|36.27|1
1646916900000|2022-03-10 12:55:00|36.35|36.27|36.35|36.27|36.38|36.3|36.32|36.24|2
1646916910000|2022-03-10 12:55:10|36.33|36.25|36.33|36.25|36.37|36.29|36.33|36.25|0
1646916920000|2022-03-10 12:55:20|36.37|36.29|36.35|36.27|36.38|36.3|36.33|36.25|4
1646916930000|2022-03-10 12:55:30|36.37|36.29|36.35|36.27|36.37|36.29|36.35|36.27|0
1646916940000|2022-03-10 12:55:40|36.32|36.24|36.33|36.25|36.35|36.27|36.32|36.24|4
1646916950000|2022-03-10 12:55:50|36.35|36.27|36.38|36.3|36.38|36.3|36.35|36.27|2
1646916960000|2022-03-10 12:56:00|36.37|36.29|36.38|36.3|36.41|36.33|36.35|36.27|4
1646916970000|2022-03-10 12:56:10|36.41|36.33|36.38|36.3|36.41|36.33|36.38|36.3|6
1646916980000|2022-03-10 12:56:20|36.36|36.28|36.36|36.28|36.38|36.3|36.33|36.25|25
1646916990000|2022-03-10 12:56:30|36.33|36.25|36.36|36.28|36.38|36.3|36.33|36.25|0
1646917000000|2022-03-10 12:56:40|36.38|36.3|36.38|36.3|36.38|36.3|36.36|36.28|0
1646917010000|2022-03-10 12:56:50|36.36|36.28|36.38|36.3|36.38|36.3|36.36|36.28|19
1646917020000|2022-03-10 12:57:00|36.36|36.28|36.36|36.28|36.36|36.28|36.36|36.28|6
1646917030000|2022-03-10 12:57:10|36.33|36.25|36.33|36.25|36.36|36.28|36.33|36.25|0
1646917040000|2022-03-10 12:57:20|36.36|36.28|36.3|36.22|36.36|36.28|36.28|36.2|29
1646917050000|2022-03-10 12:57:30|36.32|36.24|36.32|36.24|36.33|36.25|36.3|36.22|1
1646917060000|2022-03-10 12:57:40|36.33|36.25|36.32|36.24|36.33|36.25|36.32|36.24|4
1646917070000|2022-03-10 12:57:50|36.33|36.25|36.27|36.19|36.33|36.25|36.27|36.19|26
1646917080000|2022-03-10 12:58:00|36.26|36.18|36.27|36.19|36.27|36.19|36.26|36.18|2
1646917090000|2022-03-10 12:58:10|36.26|36.18|36.21|36.13|36.27|36.19|36.21|36.13|1
1646917100000|2022-03-10 12:58:20|36.15|36.07|36.15|36.07|36.15|36.07|36.15|36.07|105
1646917110000|2022-03-10 12:58:30|36.14|36.06|36.14|36.06|36.14|36.06|36.14|36.06|21
1646917120000|2022-03-10 12:58:40|36.09|36.01|36.1|36.02|36.12|36.04|36.09|36.01|12
1646917130000|2022-03-10 12:58:50|36.09|36.01|36.1|36.02|36.1|36.02|36.09|36.01|6
1646917140000|2022-03-10 12:59:00|36.12|36.04|36.17|36.09|36.17|36.09|36.12|36.04|2
1646917150000|2022-03-10 12:59:10|36.2|36.12|36.23|36.15|36.23|36.15|36.2|36.12|4
1646917160000|2022-03-10 12:59:20|36.25|36.17|36.31|36.23|36.31|36.23|36.25|36.17|10
1646917170000|2022-03-10 12:59:30|36.33|36.25|36.36|36.28|36.36|36.28|36.33|36.25|5
1646917180000|2022-03-10 12:59:40|36.45|36.2|36.37|36.29|36.45|36.32|36.36|36.2|24
1646917190000|2022-03-10 12:59:50|36.39|36.31|36.36|36.28|36.39|36.31|36.36|36.28|0
1646917200000|2022-03-10 13:00:00|36.31|36.23|36.28|36.2|36.31|36.23|36.28|36.2|15
1646917210000|2022-03-10 13:00:10|36.3|36.22|36.28|36.2|36.3|36.22|36.26|36.18|0
1646917220000|2022-03-10 13:00:20|||||||||1
1646917230000|2022-03-10 13:00:30|36.3|36.22|36.31|36.23|36.33|36.25|36.3|36.22|5
1646917240000|2022-03-10 13:00:40|36.33|36.25|36.3|36.22|36.33|36.25|36.3|36.22|0
1646917250000|2022-03-10 13:00:50|36.28|36.2|36.25|36.17|36.28|36.2|36.25|36.17|3
1646917260000|2022-03-10 13:01:00|36.26|36.18|36.25|36.17|36.26|36.18|36.23|36.15|0
1646917280000|2022-03-10 13:01:20|36.23|36.15|36.26|36.18|36.26|36.18|36.23|36.15|1
1646917290000|2022-03-10 13:01:30|36.25|36.17|36.25|36.17|36.25|36.17|36.25|36.17|0
1646917300000|2022-03-10 13:01:40|36.26|36.18|36.26|36.18|36.26|36.18|36.25|36.17|0
1646917310000|2022-03-10 13:01:50|||||||||12
1646917330000|2022-03-10 13:02:10|36.23|36.15|36.25|36.17|36.25|36.17|36.23|36.15|3
1646917340000|2022-03-10 13:02:20|36.23|36.15|36.21|36.13|36.23|36.15|36.21|36.13|0
1646917360000|2022-03-10 13:02:40|36.18|36.1|36.21|36.13|36.21|36.13|36.18|36.1|0
1646917370000|2022-03-10 13:02:50|36.24|36.16|36.23|36.15|36.24|36.16|36.23|36.15|0
1646917380000|2022-03-10 13:03:00|36.21|36.13|36.18|36.1|36.23|36.15|36.18|36.1|0
1646917390000|2022-03-10 13:03:10|36.19|36.11|36.21|36.13|36.21|36.13|36.19|36.11|0
1646917400000|2022-03-10 13:03:20|36.23|36.15|36.21|36.13|36.23|36.15|36.21|36.13|5
1646917410000|2022-03-10 13:03:30|36.23|36.15|36.24|36.16|36.24|36.16|36.23|36.15|0
1646917420000|2022-03-10 13:03:40|36.23|36.15|36.24|36.16|36.24|36.16|36.23|36.15|0
1646917430000|2022-03-10 13:03:50|36.26|36.18|36.26|36.18|36.26|36.18|36.26|36.18|0
1646917440000|2022-03-10 13:04:00|36.28|36.2|36.26|36.18|36.28|36.2|36.26|36.18|1
1646917460000|2022-03-10 13:04:20|36.29|36.21|36.29|36.21|36.29|36.21|36.29|36.21|0
1646917470000|2022-03-10 13:04:30|36.31|36.23|36.31|36.23|36.31|36.23|36.31|36.23|4
1646917480000|2022-03-10 13:04:40|36.29|36.21|36.29|36.21|36.29|36.21|36.26|36.18|0
1646917490000|2022-03-10 13:04:50|36.26|36.18|36.24|36.16|36.26|36.18|36.23|36.15|2
1646917500000|2022-03-10 13:05:00|36.26|36.18|36.26|36.18|36.28|36.2|36.26|36.18|1
1646917510000|2022-03-10 13:05:10|36.29|36.21|36.28|36.2|36.29|36.21|36.26|36.18|1
1646917520000|2022-03-10 13:05:20|36.29|36.21|36.26|36.18|36.29|36.21|36.26|36.18|4
1646917530000|2022-03-10 13:05:30|36.25|36.17|36.25|36.17|36.26|36.18|36.23|36.15|0
1646917540000|2022-03-10 13:05:40|36.23|36.15|36.23|36.15|36.23|36.15|36.23|36.15|0
1646917550000|2022-03-10 13:05:50|36.21|36.13|36.2|36.12|36.21|36.13|36.2|36.12|1
1646917560000|2022-03-10 13:06:00|36.21|36.13|36.18|36.1|36.21|36.13|36.18|36.1|0
1646917580000|2022-03-10 13:06:20|36.16|36.08|36.19|36.11|36.19|36.11|36.13|36.05|4
1646917590000|2022-03-10 13:06:30|36.21|36.13|36.21|36.13|36.21|36.13|36.18|36.1|1
1646917600000|2022-03-10 13:06:40|36.23|36.15|36.23|36.15|36.23|36.15|36.21|36.13|1
1646917610000|2022-03-10 13:06:50|36.26|36.18|36.25|36.17|36.26|36.18|36.23|36.15|0
1646917620000|2022-03-10 13:07:00|36.23|36.15|36.25|36.17|36.25|36.17|36.23|36.15|0
1646917630000|2022-03-10 13:07:10|36.23|36.15|36.25|36.17|36.25|36.17|36.23|36.15|0
1646917640000|2022-03-10 13:07:20|36.26|36.18|36.26|36.18|36.28|36.2|36.25|36.17|0
1646917650000|2022-03-10 13:07:30|36.25|36.17|36.25|36.17|36.26|36.18|36.25|36.17|1
1646917660000|2022-03-10 13:07:40|36.26|36.18|36.28|36.2|36.3|36.22|36.25|36.17|1
1646917670000|2022-03-10 13:07:50|36.3|36.22|36.3|36.22|36.31|36.23|36.3|36.22|0
1646917680000|2022-03-10 13:08:00|36.28|36.2|36.31|36.23|36.31|36.23|36.28|36.2|0
1646917690000|2022-03-10 13:08:10|36.34|36.26|36.31|36.23|36.36|36.28|36.31|36.23|5
1646917700000|2022-03-10 13:08:20|36.33|36.25|36.26|36.18|36.33|36.25|36.26|36.18|3
1646917710000|2022-03-10 13:08:30|36.23|36.15|36.26|36.18|36.26|36.18|36.23|36.15|2
1646917720000|2022-03-10 13:08:40|||||||||1
1646917730000|2022-03-10 13:08:50|36.29|36.21|36.26|36.18|36.29|36.21|36.26|36.18|0
1646917740000|2022-03-10 13:09:00|36.25|36.17|36.26|36.18|36.26|36.18|36.23|36.15|3
1646917750000|2022-03-10 13:09:10|36.25|36.17|36.26|36.18|36.26|36.18|36.25|36.17|1
1646917760000|2022-03-10 13:09:20|36.25|36.17|36.23|36.15|36.25|36.17|36.23|36.15|0
1646917770000|2022-03-10 13:09:30|36.25|36.17|36.25|36.17|36.26|36.18|36.25|36.17|0
1646917780000|2022-03-10 13:09:40|36.23|36.15|36.25|36.17|36.25|36.17|36.23|36.15|0
1646917790000|2022-03-10 13:09:50|36.23|36.15|36.28|36.2|36.31|36.23|36.23|36.15|0
1646917800000|2022-03-10 13:10:00|36.26|36.18|36.22|36.14|36.26|36.18|36.2|36.12|2
1646917810000|2022-03-10 13:10:10|36.2|36.12|36.2|36.12|36.2|36.12|36.19|36.11|0
1646917820000|2022-03-10 13:10:20|36.19|36.11|36.19|36.11|36.19|36.11|36.19|36.11|0
1646917830000|2022-03-10 13:10:30|36.17|36.09|36.17|36.09|36.17|36.09|36.14|36.06|1
1646917840000|2022-03-10 13:10:40|36.14|36.06|36.14|36.06|36.14|36.06|36.14|36.06|0
1646917850000|2022-03-10 13:10:50|36.17|36.09|36.19|36.11|36.19|36.11|36.17|36.09|1
1646917860000|2022-03-10 13:11:00|36.22|36.14|36.19|36.11|36.22|36.14|36.19|36.11|4
1646917870000|2022-03-10 13:11:10|36.2|36.12|36.22|36.14|36.22|36.14|36.2|36.12|0
1646917880000|2022-03-10 13:11:20|36.23|36.15|36.23|36.15|36.25|36.17|36.23|36.15|2
1646917890000|2022-03-10 13:11:30|36.22|36.14|36.2|36.12|36.22|36.14|36.2|36.12|3
1646917900000|2022-03-10 13:11:40|36.23|36.15|36.26|36.18|36.26|36.18|36.23|36.15|0
1646917910000|2022-03-10 13:11:50|36.28|36.2|36.31|36.23|36.31|36.23|36.28|36.2|1
1646917930000|2022-03-10 13:12:10|36.28|36.2|36.28|36.2|36.31|36.23|36.28|36.2|0
1646917950000|2022-03-10 13:12:30|36.26|36.18|36.25|36.17|36.26|36.18|36.25|36.17|0
1646917960000|2022-03-10 13:12:40|36.23|36.15|36.25|36.17|36.25|36.17|36.23|36.15|0
1646917970000|2022-03-10 13:12:50|36.23|36.15|36.2|36.12|36.25|36.17|36.2|36.12|2
1646917980000|2022-03-10 13:13:00|36.21|36.13|36.2|36.12|36.21|36.13|36.2|36.12|0
1646917990000|2022-03-10 13:13:10|36.23|36.15|36.23|36.15|36.26|36.18|36.21|36.13|6
1646918000000|2022-03-10 13:13:20|36.25|36.17|36.23|36.15|36.25|36.17|36.23|36.15|0
1646918010000|2022-03-10 13:13:30|36.2|36.12|36.2|36.12|36.2|36.12|36.2|36.12|2
1646918020000|2022-03-10 13:13:40|36.21|36.13|36.2|36.12|36.21|36.13|36.2|36.12|0
1646918030000|2022-03-10 13:13:50|36.18|36.1|36.2|36.12|36.2|36.12|36.18|36.1|0
1646918050000|2022-03-10 13:14:10|36.23|36.15|36.2|36.12|36.23|36.15|36.2|36.12|0
1646918060000|2022-03-10 13:14:20|36.17|36.09|36.2|36.12|36.2|36.12|36.17|36.09|0
1646918070000|2022-03-10 13:14:30|36.17|36.09|36.17|36.09|36.2|36.12|36.17|36.09|0
1646918080000|2022-03-10 13:14:40|36.2|36.12|36.21|36.13|36.21|36.13|36.2|36.12|1
1646918090000|2022-03-10 13:14:50|36.23|36.15|36.23|36.15|36.26|36.18|36.21|36.13|0
1646918100000|2022-03-10 13:15:00|36.25|36.17|36.25|36.17|36.26|36.18|36.25|36.17|0
1646918110000|2022-03-10 13:15:10|36.26|36.18|36.25|36.17|36.28|36.2|36.25|36.17|2
1646918120000|2022-03-10 13:15:20|36.22|36.14|36.25|36.17|36.25|36.17|36.22|36.14|3
1646918130000|2022-03-10 13:15:30|36.22|36.14|36.2|36.12|36.22|36.14|36.2|36.12|1
1646918140000|2022-03-10 13:15:40|36.19|36.11|36.2|36.12|36.2|36.12|36.19|36.11|2
1646918150000|2022-03-10 13:15:50|36.19|36.11|36.2|36.12|36.2|36.12|36.19|36.11|0
1646918160000|2022-03-10 13:16:00|36.22|36.14|36.2|36.12|36.22|36.14|36.2|36.12|0
1646918170000|2022-03-10 13:16:10|36.22|36.14|36.25|36.17|36.25|36.17|36.22|36.14|0
1646918180000|2022-03-10 13:16:20|36.22|36.14|36.26|36.18|36.26|36.18|36.22|36.14|3
1646918190000|2022-03-10 13:16:30|36.28|36.2|36.26|36.18|36.28|36.2|36.25|36.17|0
1646918200000|2022-03-10 13:16:40|36.28|36.2|36.26|36.18|36.28|36.2|36.26|36.18|1
1646918210000|2022-03-10 13:16:50|36.25|36.17|36.25|36.17|36.25|36.17|36.25|36.17|4
1646918220000|2022-03-10 13:17:00|36.26|36.18|36.22|36.14|36.26|36.18|36.22|36.14|1
1646918230000|2022-03-10 13:17:10|36.25|36.17|36.2|36.12|36.25|36.17|36.2|36.12|0
1646918240000|2022-03-10 13:17:20|36.21|36.13|36.2|36.12|36.23|36.15|36.2|36.12|0
1646918250000|2022-03-10 13:17:30|||||||||1
1646918260000|2022-03-10 13:17:40|36.21|36.13|36.25|36.17|36.25|36.17|36.21|36.13|1
1646918270000|2022-03-10 13:17:50|36.24|36.16|36.25|36.17|36.25|36.17|36.24|36.16|0
1646918280000|2022-03-10 13:18:00|36.26|36.18|36.25|36.17|36.26|36.18|36.25|36.17|5
1646918290000|2022-03-10 13:18:10|36.23|36.15|36.2|36.12|36.25|36.17|36.2|36.12|1
1646918310000|2022-03-10 13:18:30|36.22|36.14|36.2|36.12|36.25|36.17|36.19|36.11|4
1646918320000|2022-03-10 13:18:40|36.19|36.11|36.19|36.11|36.22|36.14|36.19|36.11|0
1646918330000|2022-03-10 13:18:50|36.2|36.12|36.19|36.11|36.2|36.12|36.19|36.11|0
1646918360000|2022-03-10 13:19:20|36.16|36.08|36.14|36.06|36.19|36.11|36.14|36.06|25
1646918370000|2022-03-10 13:19:30|36.07|35.99|36.05|35.97|36.07|35.99|36.05|35.97|0
1646918380000|2022-03-10 13:19:40|36.04|35.96|36.07|35.99|36.07|35.99|36.04|35.96|23
1646918390000|2022-03-10 13:19:50|36.09|36.01|36.09|36.01|36.09|36.01|36.09|36.01|0
1646918400000|2022-03-10 13:20:00|36.12|36.04|36.14|36.06|36.14|36.06|36.09|36.01|6
1646918420000|2022-03-10 13:20:20|36.12|36.04|36.11|36.03|36.14|36.06|36.11|36.03|0
1646918430000|2022-03-10 13:20:30|36.14|36.06|36.09|36.01|36.14|36.06|36.09|36.01|5
1646918440000|2022-03-10 13:20:40|||||||||1
1646918460000|2022-03-10 13:21:00|36.06|35.98|36.04|35.96|36.06|35.98|36.04|35.96|30
1646918470000|2022-03-10 13:21:10|||||||||1
1646918490000|2022-03-10 13:21:30|||||||||3
1646918500000|2022-03-10 13:21:40|36.01|35.93|36.04|35.96|36.04|35.96|36.01|35.93|6
1646918510000|2022-03-10 13:21:50|36.06|35.98|36.04|35.96|36.06|35.98|36.04|35.96|6
1646918520000|2022-03-10 13:22:00|36.01|35.93|36.02|35.94|36.02|35.94|36.01|35.93|8
1646918530000|2022-03-10 13:22:10|36.04|35.96|36.02|35.94|36.04|35.96|36.02|35.94|0
1646918540000|2022-03-10 13:22:20|36.01|35.93|36.02|35.94|36.02|35.94|36.01|35.93|6
1646918550000|2022-03-10 13:22:30|36|35.92|36.02|35.94|36.02|35.94|36|35.92|0
1646918560000|2022-03-10 13:22:40|36.04|35.96|36.04|35.96|36.04|35.96|36.04|35.96|13
1646918570000|2022-03-10 13:22:50|36.02|35.94|36.02|35.94|36.02|35.94|36.02|35.94|0
1646918580000|2022-03-10 13:23:00|||||||||4
1646918590000|2022-03-10 13:23:10|36.05|35.97|36.05|35.97|36.05|35.97|36.05|35.97|10
1646918610000|2022-03-10 13:23:30|36.06|35.98|36.03|35.95|36.06|35.98|36.03|35.95|7
1646918620000|2022-03-10 13:23:40|36.05|35.97|36.05|35.97|36.05|35.97|36.05|35.97|0
1646918630000|2022-03-10 13:23:50|36.06|35.98|36.06|35.98|36.06|35.98|36.06|35.98|8
1646918640000|2022-03-10 13:24:00|36.05|35.97|36.06|35.98|36.06|35.98|36.05|35.97|0
1646918650000|2022-03-10 13:24:10|36.05|35.97|36.03|35.95|36.05|35.97|36.03|35.95|9
1646918660000|2022-03-10 13:24:20|36.05|35.97|36.05|35.97|36.05|35.97|36.05|35.97|0
1646918680000|2022-03-10 13:24:40|36.06|35.98|36.06|35.98|36.06|35.98|36.06|35.98|0
1646918690000|2022-03-10 13:24:50|36.05|35.97|36.06|35.98|36.06|35.98|36.05|35.97|0
1646918710000|2022-03-10 13:25:10|||||||||4
1646918730000|2022-03-10 13:25:30|36.05|35.97|36.03|35.95|36.05|35.97|36.01|35.93|0
1646918750000|2022-03-10 13:25:50|36.05|35.97|36.03|35.95|36.05|35.97|36.03|35.95|0
1646918760000|2022-03-10 13:26:00|36.05|35.97|36.03|35.95|36.05|35.97|36.03|35.95|0
1646918770000|2022-03-10 13:26:10|36.05|35.97|36.05|35.97|36.05|35.97|36.03|35.95|0
1646918780000|2022-03-10 13:26:20|36.06|35.98|36.06|35.98|36.06|35.98|36.06|35.98|2
1646918790000|2022-03-10 13:26:30|36.05|35.97|36.05|35.97|36.06|35.98|36.05|35.97|0
1646918800000|2022-03-10 13:26:40|36.03|35.95|36.03|35.95|36.03|35.95|36.03|35.95|2
1646918830000|2022-03-10 13:27:10|36|35.92|35.98|35.9|36|35.92|35.98|35.9|3
1646918840000|2022-03-10 13:27:20|36|35.92|36|35.92|36|35.92|36|35.92|0
1646918850000|2022-03-10 13:27:30|||||||||1
1646918860000|2022-03-10 13:27:40|||||||||1
1646918870000|2022-03-10 13:27:50|35.98|35.9|35.95|35.87|35.98|35.9|35.95|35.87|2
1646918880000|2022-03-10 13:28:00|35.93|35.85|35.9|35.82|35.93|35.85|35.9|35.82|23
1646918890000|2022-03-10 13:28:10|35.92|35.84|35.93|35.85|35.95|35.87|35.92|35.84|5
1646918900000|2022-03-10 13:28:20|35.92|35.84|35.9|35.82|35.92|35.84|35.9|35.82|8
1646918910000|2022-03-10 13:28:30|35.89|35.81|35.89|35.81|35.9|35.82|35.89|35.81|3
1646918920000|2022-03-10 13:28:40|35.92|35.84|35.89|35.81|35.92|35.84|35.89|35.81|0
1646918930000|2022-03-10 13:28:50|35.9|35.82|35.89|35.81|35.92|35.84|35.89|35.81|2
1646918940000|2022-03-10 13:29:00|35.88|35.8|35.91|35.83|35.91|35.83|35.88|35.8|5
1646918950000|2022-03-10 13:29:10|35.89|35.81|35.89|35.81|35.89|35.81|35.89|35.81|1
1646918970000|2022-03-10 13:29:30|35.9|35.82|35.9|35.82|35.9|35.82|35.9|35.82|0
1646918980000|2022-03-10 13:29:40|35.89|35.81|35.87|35.79|35.98|35.81|35.87|35.7|1
1646918990000|2022-03-10 13:29:50|35.89|35.81|35.98|35.73|35.98|35.81|35.89|35.73|3
1646919000000|2022-03-10 13:30:00|36|35.75|35.97|35.89|36|35.89|35.92|35.75|25
1646919010000|2022-03-10 13:30:10|35.94|35.86|35.73|35.65|35.95|35.86|35.73|35.57|29
1646919020000|2022-03-10 13:30:20|35.81|35.56|35.83|35.75|35.83|35.75|35.73|35.56|12
1646919030000|2022-03-10 13:30:30|35.85|35.77|35.96|35.88|35.98|35.9|35.85|35.77|27
1646919040000|2022-03-10 13:30:40|35.94|35.86|35.83|35.75|35.94|35.86|35.83|35.75|22
1646919050000|2022-03-10 13:30:50|35.84|35.76|35.83|35.75|35.84|35.76|35.75|35.59|38
1646919060000|2022-03-10 13:31:00|35.88|35.8|35.85|35.77|35.89|35.81|35.84|35.76|7
1646919070000|2022-03-10 13:31:10|35.82|35.74|35.85|35.77|35.86|35.78|35.82|35.74|15
1646919080000|2022-03-10 13:31:20|35.83|35.75|35.85|35.77|35.85|35.77|35.83|35.75|5
1646919090000|2022-03-10 13:31:30|35.83|35.75|35.83|35.75|35.85|35.77|35.8|35.72|4
1646919100000|2022-03-10 13:31:40|35.8|35.72|35.82|35.74|35.84|35.76|35.8|35.72|2
1646919110000|2022-03-10 13:31:50|35.8|35.72|35.8|35.72|35.85|35.77|35.8|35.72|0
1646919120000|2022-03-10 13:32:00|35.82|35.74|35.74|35.66|35.82|35.74|35.74|35.66|6
1646919130000|2022-03-10 13:32:10|35.73|35.65|35.73|35.65|35.76|35.68|35.73|35.65|2
1646919140000|2022-03-10 13:32:20|35.72|35.64|35.72|35.64|35.72|35.64|35.72|35.64|1
1646919150000|2022-03-10 13:32:30|35.73|35.65|35.72|35.64|35.73|35.65|35.72|35.64|0
1646919180000|2022-03-10 13:33:00|35.71|35.63|35.71|35.63|35.72|35.64|35.7|35.62|12
1646919190000|2022-03-10 13:33:10|35.7|35.62|35.7|35.62|35.71|35.63|35.7|35.62|1
1646919200000|2022-03-10 13:33:20|35.67|35.59|35.65|35.57|35.67|35.59|35.65|35.57|1
1646919210000|2022-03-10 13:33:30|35.62|35.54|35.6|35.52|35.64|35.56|35.6|35.52|14
1646919220000|2022-03-10 13:33:40|35.57|35.49|35.57|35.49|35.6|35.52|35.55|35.47|0
1646919230000|2022-03-10 13:33:50|35.55|35.47|35.55|35.47|35.57|35.49|35.52|35.44|6
1646919240000|2022-03-10 13:34:00|35.52|35.44|35.52|35.44|35.55|35.47|35.52|35.44|5
1646919250000|2022-03-10 13:34:10|35.49|35.41|35.5|35.42|35.52|35.44|35.49|35.41|11
1646919260000|2022-03-10 13:34:20|35.46|35.38|35.45|35.37|35.51|35.43|35.45|35.37|9
1646919270000|2022-03-10 13:34:30|35.46|35.38|35.45|35.37|35.46|35.38|35.45|35.37|3
1646919280000|2022-03-10 13:34:40|35.47|35.39|35.5|35.42|35.5|35.42|35.45|35.37|4
1646919290000|2022-03-10 13:34:50|35.52|35.44|35.55|35.47|35.55|35.47|35.52|35.44|9
1646919300000|2022-03-10 13:35:00|35.52|35.44|35.5|35.42|35.52|35.44|35.5|35.42|1
1646919310000|2022-03-10 13:35:10|35.52|35.44|35.55|35.47|35.55|35.47|35.5|35.42|3
1646919320000|2022-03-10 13:35:20|35.57|35.49|35.55|35.47|35.57|35.49|35.55|35.47|3
1646919330000|2022-03-10 13:35:30|35.54|35.46|35.47|35.39|35.54|35.46|35.41|35.33|14
1646919340000|2022-03-10 13:35:40|35.45|35.37|35.5|35.42|35.5|35.42|35.45|35.37|1
1646919350000|2022-03-10 13:35:50|35.55|35.47|35.56|35.48|35.58|35.5|35.5|35.42|5
1646919360000|2022-03-10 13:36:00|35.55|35.47|35.55|35.47|35.56|35.48|35.52|35.44|8
1646919370000|2022-03-10 13:36:10|35.57|35.49|35.58|35.5|35.61|35.53|35.57|35.49|9
1646919380000|2022-03-10 13:36:20|35.57|35.49|35.53|35.45|35.58|35.5|35.53|35.45|6
1646919390000|2022-03-10 13:36:30|35.52|35.44|35.48|35.4|35.53|35.45|35.48|35.4|0
1646919400000|2022-03-10 13:36:40|35.46|35.38|35.49|35.41|35.49|35.41|35.46|35.38|10
1646919410000|2022-03-10 13:36:50|35.46|35.38|35.46|35.38|35.47|35.39|35.44|35.36|17
1646919420000|2022-03-10 13:37:00|35.44|35.36|35.39|35.31|35.44|35.36|35.39|35.31|7
1646919430000|2022-03-10 13:37:10|35.41|35.33|35.36|35.28|35.41|35.33|35.36|35.28|10
1646919440000|2022-03-10 13:37:20|35.41|35.33|35.43|35.35|35.43|35.35|35.41|35.33|0
1646919450000|2022-03-10 13:37:30|35.46|35.38|35.46|35.38|35.46|35.38|35.43|35.35|4
1646919460000|2022-03-10 13:37:40|35.48|35.4|35.51|35.43|35.57|35.49|35.48|35.4|23
1646919470000|2022-03-10 13:37:50|35.54|35.46|35.52|35.44|35.54|35.46|35.51|35.43|6
1646919480000|2022-03-10 13:38:00|35.51|35.43|35.46|35.38|35.52|35.44|35.46|35.38|9
1646919490000|2022-03-10 13:38:10|35.44|35.36|35.47|35.39|35.49|35.41|35.44|35.36|13
1646919500000|2022-03-10 13:38:20|35.46|35.38|35.47|35.39|35.47|35.39|35.46|35.38|1
1646919510000|2022-03-10 13:38:30|35.46|35.38|35.46|35.38|35.46|35.38|35.44|35.36|2
1646919520000|2022-03-10 13:38:40|||||||||2
1646919530000|2022-03-10 13:38:50|35.44|35.36|35.41|35.33|35.46|35.38|35.41|35.33|7
1646919540000|2022-03-10 13:39:00|35.44|35.36|35.44|35.36|35.44|35.36|35.43|35.35|2
1646919550000|2022-03-10 13:39:10|35.46|35.38|35.46|35.38|35.46|35.38|35.44|35.36|9
1646919560000|2022-03-10 13:39:20|35.44|35.36|35.42|35.34|35.44|35.36|35.41|35.33|2
1646919570000|2022-03-10 13:39:30|35.44|35.36|35.46|35.38|35.46|35.38|35.44|35.36|0
1646919580000|2022-03-10 13:39:40|35.47|35.39|35.47|35.39|35.47|35.39|35.47|35.39|0
1646919590000|2022-03-10 13:39:50|35.5|35.42|35.52|35.44|35.53|35.45|35.5|35.42|1
1646919610000|2022-03-10 13:40:10|35.5|35.42|35.53|35.45|35.53|35.45|35.5|35.42|1
1646919620000|2022-03-10 13:40:20|35.52|35.44|35.53|35.45|35.53|35.45|35.52|35.44|0
1646919630000|2022-03-10 13:40:30|35.52|35.44|35.52|35.44|35.52|35.44|35.52|35.44|5
1646919640000|2022-03-10 13:40:40|35.5|35.42|35.47|35.39|35.5|35.42|35.47|35.39|2
1646919650000|2022-03-10 13:40:50|35.48|35.4|35.48|35.4|35.48|35.4|35.47|35.39|0
1646919660000|2022-03-10 13:41:00|35.5|35.42|35.47|35.39|35.5|35.42|35.47|35.39|4
1646919680000|2022-03-10 13:41:20|35.46|35.38|35.42|35.34|35.47|35.39|35.42|35.34|0
1646919690000|2022-03-10 13:41:30|35.41|35.33|35.47|35.39|35.47|35.39|35.41|35.33|0
1646919700000|2022-03-10 13:41:40|35.49|35.41|35.5|35.42|35.5|35.42|35.49|35.41|1
1646919710000|2022-03-10 13:41:50|35.52|35.44|35.52|35.44|35.53|35.45|35.52|35.44|2
1646919720000|2022-03-10 13:42:00|35.5|35.42|35.52|35.44|35.52|35.44|35.49|35.41|1
1646919730000|2022-03-10 13:42:10|35.49|35.41|35.52|35.44|35.52|35.44|35.49|35.41|2
1646919740000|2022-03-10 13:42:20|||||||||1
1646919750000|2022-03-10 13:42:30|35.51|35.43|35.49|35.41|35.51|35.43|35.46|35.38|1
1646919760000|2022-03-10 13:42:40|35.46|35.38|35.51|35.43|35.51|35.43|35.46|35.38|0
1646919770000|2022-03-10 13:42:50|35.52|35.44|35.54|35.46|35.54|35.46|35.52|35.44|0
1646919780000|2022-03-10 13:43:00|35.52|35.44|35.57|35.49|35.57|35.49|35.52|35.44|0
1646919790000|2022-03-10 13:43:10|35.56|35.48|35.54|35.46|35.56|35.48|35.54|35.46|1
1646919800000|2022-03-10 13:43:20|35.57|35.49|35.56|35.48|35.59|35.51|35.56|35.48|1
1646919810000|2022-03-10 13:43:30|35.57|35.49|35.57|35.49|35.57|35.49|35.56|35.48|0
1646919820000|2022-03-10 13:43:40|35.56|35.48|35.54|35.46|35.56|35.48|35.54|35.46|3
1646919830000|2022-03-10 13:43:50|35.51|35.43|35.51|35.43|35.54|35.46|35.49|35.41|8
1646919840000|2022-03-10 13:44:00|35.49|35.41|35.49|35.41|35.51|35.43|35.49|35.41|0
1646919850000|2022-03-10 13:44:10|35.48|35.4|35.49|35.41|35.49|35.41|35.48|35.4|0
1646919860000|2022-03-10 13:44:20|35.46|35.38|35.51|35.43|35.51|35.43|35.46|35.38|0
1646919870000|2022-03-10 13:44:30|35.49|35.41|35.48|35.4|35.49|35.41|35.48|35.4|1
1646919880000|2022-03-10 13:44:40|35.5|35.42|35.48|35.4|35.51|35.43|35.48|35.4|0
1646919890000|2022-03-10 13:44:50|35.46|35.38|35.45|35.37|35.48|35.4|35.45|35.37|2
1646919900000|2022-03-10 13:45:00|35.46|35.38|35.48|35.4|35.5|35.42|35.46|35.38|4
1646919910000|2022-03-10 13:45:10|35.45|35.37|35.43|35.35|35.45|35.37|35.43|35.35|4
1646919920000|2022-03-10 13:45:20|35.45|35.37|35.4|35.32|35.48|35.4|35.4|35.32|10
1646919930000|2022-03-10 13:45:30|35.41|35.33|35.41|35.33|35.41|35.33|35.4|35.32|0
1646919940000|2022-03-10 13:45:40|35.4|35.32|35.4|35.32|35.4|35.32|35.4|35.32|0
1646919950000|2022-03-10 13:45:50|35.41|35.33|35.4|35.32|35.43|35.35|35.4|35.32|0
1646919960000|2022-03-10 13:46:00|35.41|35.33|35.4|35.32|35.41|35.33|35.4|35.32|0
1646919970000|2022-03-10 13:46:10|35.41|35.33|35.4|35.32|35.41|35.33|35.4|35.32|0
1646919990000|2022-03-10 13:46:30|35.41|35.33|35.4|35.32|35.41|35.33|35.4|35.32|0
1646920000000|2022-03-10 13:46:40|35.38|35.3|35.38|35.3|35.38|35.3|35.38|35.3|0
1646920010000|2022-03-10 13:46:50|35.4|35.32|35.4|35.32|35.4|35.32|35.4|35.32|0
1646920020000|2022-03-10 13:47:00|35.38|35.3|35.41|35.33|35.41|35.33|35.38|35.3|0
1646920030000|2022-03-10 13:47:10|35.43|35.35|35.43|35.35|35.46|35.38|35.43|35.35|0
1646920040000|2022-03-10 13:47:20|35.45|35.37|35.46|35.38|35.46|35.38|35.45|35.37|0
1646920060000|2022-03-10 13:47:40|35.45|35.37|35.43|35.35|35.45|35.37|35.43|35.35|0
1646920070000|2022-03-10 13:47:50|35.45|35.37|35.49|35.41|35.51|35.43|35.45|35.37|3
1646920080000|2022-03-10 13:48:00|35.48|35.4|35.54|35.46|35.56|35.48|35.48|35.4|4
1646920090000|2022-03-10 13:48:10|35.56|35.48|35.52|35.44|35.56|35.48|35.51|35.43|1
1646920100000|2022-03-10 13:48:20|35.54|35.46|35.54|35.46|35.54|35.46|35.54|35.46|5
1646920110000|2022-03-10 13:48:30|35.57|35.49|35.57|35.49|35.57|35.49|35.56|35.48|10
1646920120000|2022-03-10 13:48:40|35.56|35.48|35.62|35.54|35.62|35.54|35.56|35.48|1
1646920130000|2022-03-10 13:48:50|35.64|35.56|35.67|35.59|35.67|35.59|35.62|35.54|0
1646920140000|2022-03-10 13:49:00|35.69|35.61|35.69|35.61|35.7|35.62|35.67|35.59|0
1646920150000|2022-03-10 13:49:10|35.7|35.62|35.7|35.62|35.72|35.64|35.7|35.62|0
1646920160000|2022-03-10 13:49:20|35.72|35.64|35.72|35.64|35.75|35.67|35.7|35.62|0
1646920170000|2022-03-10 13:49:30|35.73|35.65|35.67|35.59|35.73|35.65|35.67|35.59|1
1646920180000|2022-03-10 13:49:40|35.68|35.6|35.7|35.62|35.73|35.65|35.67|35.59|0
1646920190000|2022-03-10 13:49:50|35.73|35.65|35.7|35.62|35.75|35.67|35.7|35.62|1
1646920200000|2022-03-10 13:50:00|35.68|35.6|35.7|35.62|35.7|35.62|35.67|35.59|1
1646920210000|2022-03-10 13:50:10|35.73|35.65|35.75|35.67|35.75|35.67|35.73|35.65|0
1646920220000|2022-03-10 13:50:20|35.73|35.65|35.73|35.65|35.75|35.67|35.72|35.64|0
1646920230000|2022-03-10 13:50:30|35.75|35.67|35.73|35.65|35.75|35.67|35.73|35.65|0
1646920240000|2022-03-10 13:50:40|35.75|35.67|35.8|35.72|35.8|35.72|35.73|35.65|0
1646920250000|2022-03-10 13:50:50|35.78|35.7|35.75|35.67|35.78|35.7|35.75|35.67|1
1646920260000|2022-03-10 13:51:00|||||||||1
1646920270000|2022-03-10 13:51:10|35.73|35.65|35.75|35.67|35.75|35.67|35.72|35.64|2
1646920280000|2022-03-10 13:51:20|35.73|35.65|35.75|35.67|35.75|35.67|35.72|35.64|0
1646920290000|2022-03-10 13:51:30|35.73|35.65|35.75|35.67|35.75|35.67|35.72|35.64|0
1646920300000|2022-03-10 13:51:40|35.77|35.69|35.78|35.7|35.78|35.7|35.77|35.69|0
1646920310000|2022-03-10 13:51:50|35.8|35.72|35.78|35.7|35.8|35.72|35.78|35.7|0
1646920330000|2022-03-10 13:52:10|35.8|35.72|35.8|35.72|35.8|35.72|35.78|35.7|0
1646920340000|2022-03-10 13:52:20|35.78|35.7|35.78|35.7|35.78|35.7|35.78|35.7|0
1646920350000|2022-03-10 13:52:30|35.75|35.67|35.8|35.72|35.8|35.72|35.75|35.67|0
1646920360000|2022-03-10 13:52:40|35.78|35.7|35.78|35.7|35.78|35.7|35.75|35.67|0
1646920370000|2022-03-10 13:52:50|35.8|35.72|35.78|35.7|35.8|35.72|35.78|35.7|1
1646920380000|2022-03-10 13:53:00|35.81|35.73|35.83|35.75|35.83|35.75|35.81|35.73|1
1646920390000|2022-03-10 13:53:10|35.85|35.77|35.86|35.78|35.86|35.78|35.85|35.77|1
1646920410000|2022-03-10 13:53:30|35.85|35.77|35.86|35.78|35.86|35.78|35.83|35.75|2
1646920420000|2022-03-10 13:53:40|35.84|35.76|35.83|35.75|35.86|35.78|35.83|35.75|0
1646920430000|2022-03-10 13:53:50|35.81|35.73|35.8|35.72|35.81|35.73|35.78|35.7|3
1646920440000|2022-03-10 13:54:00|35.81|35.73|35.83|35.75|35.83|35.75|35.8|35.72|0
1646920450000|2022-03-10 13:54:10|35.85|35.77|35.83|35.75|35.85|35.77|35.83|35.75|0
1646920460000|2022-03-10 13:54:20|35.85|35.77|35.83|35.75|35.86|35.78|35.83|35.75|0
1646920470000|2022-03-10 13:54:30|35.81|35.73|35.8|35.72|35.81|35.73|35.78|35.7|5
1646920480000|2022-03-10 13:54:40|35.81|35.73|35.81|35.73|35.81|35.73|35.8|35.72|0
1646920490000|2022-03-10 13:54:50|35.83|35.75|35.86|35.78|35.86|35.78|35.83|35.75|0
1646920500000|2022-03-10 13:55:00|35.83|35.75|35.83|35.75|35.83|35.75|35.83|35.75|1
1646920510000|2022-03-10 13:55:10|35.81|35.73|35.77|35.69|35.81|35.73|35.77|35.69|2
1646920520000|2022-03-10 13:55:20|35.75|35.67|35.76|35.68|35.76|35.68|35.73|35.65|0
1646920530000|2022-03-10 13:55:30|35.78|35.7|35.78|35.7|35.78|35.7|35.78|35.7|0
1646920540000|2022-03-10 13:55:40|35.77|35.69|35.77|35.69|35.77|35.69|35.77|35.69|3
1646920550000|2022-03-10 13:55:50|35.78|35.7|35.78|35.7|35.78|35.7|35.78|35.7|0
1646920560000|2022-03-10 13:56:00|35.77|35.69|35.78|35.7|35.78|35.7|35.77|35.69|4
1646920570000|2022-03-10 13:56:10|35.77|35.69|35.75|35.67|35.77|35.69|35.73|35.65|11
1646920580000|2022-03-10 13:56:20|35.77|35.69|35.78|35.7|35.78|35.7|35.73|35.65|3
1646920590000|2022-03-10 13:56:30|35.77|35.69|35.77|35.69|35.77|35.69|35.77|35.69|1
1646920600000|2022-03-10 13:56:40|35.75|35.67|35.77|35.69|35.77|35.69|35.75|35.67|0
1646920610000|2022-03-10 13:56:50|35.75|35.67|35.75|35.67|35.75|35.67|35.75|35.67|0
1646920620000|2022-03-10 13:57:00|35.77|35.69|35.77|35.69|35.77|35.69|35.77|35.69|0
1646920630000|2022-03-10 13:57:10|35.75|35.67|35.75|35.67|35.75|35.67|35.75|35.67|0
1646920640000|2022-03-10 13:57:20|35.77|35.69|35.77|35.69|35.77|35.69|35.77|35.69|0
1646920650000|2022-03-10 13:57:30|35.75|35.67|35.72|35.64|35.75|35.67|35.72|35.64|15
1646920660000|2022-03-10 13:57:40|35.71|35.63|35.69|35.61|35.72|35.64|35.69|35.61|2
1646920670000|2022-03-10 13:57:50|35.68|35.6|35.69|35.61|35.69|35.61|35.66|35.58|4
1646920680000|2022-03-10 13:58:00|35.66|35.58|35.66|35.58|35.66|35.58|35.66|35.58|3
1646920690000|2022-03-10 13:58:10|35.69|35.61|35.69|35.61|35.69|35.61|35.69|35.61|1
1646920700000|2022-03-10 13:58:20|35.71|35.63|35.68|35.6|35.71|35.63|35.68|35.6|0
1646920710000|2022-03-10 13:58:30|35.69|35.61|35.71|35.63|35.71|35.63|35.69|35.61|0
1646920720000|2022-03-10 13:58:40|35.68|35.6|35.71|35.63|35.71|35.63|35.68|35.6|1
1646920740000|2022-03-10 13:59:00|35.68|35.6|35.68|35.6|35.68|35.6|35.66|35.58|0
1646920750000|2022-03-10 13:59:10|35.66|35.58|35.66|35.58|35.66|35.58|35.66|35.58|0
1646920760000|2022-03-10 13:59:20|35.68|35.6|35.68|35.6|35.68|35.6|35.68|35.6|1
1646920770000|2022-03-10 13:59:30|35.66|35.58|35.66|35.58|35.66|35.58|35.66|35.58|0
1646920780000|2022-03-10 13:59:40|35.68|35.6|35.68|35.6|35.68|35.6|35.68|35.6|0
1646920790000|2022-03-10 13:59:50|35.7|35.62|35.73|35.65|35.73|35.65|35.7|35.62|1
1646920800000|2022-03-10 14:00:00|35.71|35.63|35.68|35.6|35.71|35.63|35.66|35.58|1
1646920810000|2022-03-10 14:00:10|35.7|35.62|35.65|35.57|35.7|35.62|35.65|35.57|1
1646920820000|2022-03-10 14:00:20|35.64|35.56|35.65|35.57|35.65|35.57|35.64|35.56|1
1646920830000|2022-03-10 14:00:30|35.69|35.61|35.65|35.57|35.69|35.61|35.65|35.57|0
1646920840000|2022-03-10 14:00:40|35.67|35.59|35.65|35.57|35.67|35.59|35.65|35.57|0
1646920850000|2022-03-10 14:00:50|35.64|35.56|35.65|35.57|35.65|35.57|35.64|35.56|0
1646920860000|2022-03-10 14:01:00|35.64|35.56|35.67|35.59|35.67|35.59|35.64|35.56|7
1646920870000|2022-03-10 14:01:10|35.65|35.57|35.65|35.57|35.65|35.57|35.65|35.57|1
1646920880000|2022-03-10 14:01:20|35.67|35.59|35.7|35.62|35.7|35.62|35.67|35.59|0
1646920890000|2022-03-10 14:01:30|35.72|35.64|35.7|35.62|35.72|35.64|35.68|35.6|7
1646920900000|2022-03-10 14:01:40|||||||||10
1646920910000|2022-03-10 14:01:50|35.66|35.58|35.66|35.58|35.68|35.6|35.66|35.58|1
1646920920000|2022-03-10 14:02:00|35.65|35.57|35.65|35.57|35.66|35.58|35.65|35.57|5
1646920930000|2022-03-10 14:02:10|35.61|35.53|35.61|35.53|35.61|35.53|35.6|35.52|28
1646920950000|2022-03-10 14:02:30|35.6|35.52|35.61|35.53|35.61|35.53|35.6|35.52|3
1646920960000|2022-03-10 14:02:40|35.64|35.56|35.62|35.54|35.64|35.56|35.61|35.53|1
1646920970000|2022-03-10 14:02:50|35.64|35.56|35.67|35.59|35.67|35.59|35.64|35.56|2
1646920980000|2022-03-10 14:03:00|35.72|35.64|35.67|35.59|35.72|35.64|35.67|35.59|2
1646920990000|2022-03-10 14:03:10|35.65|35.57|35.62|35.54|35.65|35.57|35.62|35.54|1
1646921000000|2022-03-10 14:03:20|35.64|35.56|35.62|35.54|35.65|35.57|35.62|35.54|1
1646921010000|2022-03-10 14:03:30|||||||||7
1646921020000|2022-03-10 14:03:40|||||||||3
1646921050000|2022-03-10 14:04:10|35.65|35.57|35.65|35.57|35.65|35.57|35.65|35.57|3
1646921060000|2022-03-10 14:04:20|35.62|35.54|35.62|35.54|35.62|35.54|35.62|35.54|2
1646921070000|2022-03-10 14:04:30|35.63|35.55|35.62|35.54|35.63|35.55|35.62|35.54|0
1646921080000|2022-03-10 14:04:40|||||||||1
1646921090000|2022-03-10 14:04:50|35.59|35.51|35.6|35.52|35.6|35.52|35.57|35.49|1
1646921100000|2022-03-10 14:05:00|35.62|35.54|35.62|35.54|35.62|35.54|35.62|35.54|1
1646921120000|2022-03-10 14:05:20|35.6|35.52|35.62|35.54|35.65|35.57|35.6|35.52|0
1646921130000|2022-03-10 14:05:30|35.63|35.55|35.63|35.55|35.63|35.55|35.63|35.55|1
1646921140000|2022-03-10 14:05:40|35.65|35.57|35.68|35.6|35.68|35.6|35.65|35.57|3
1646921160000|2022-03-10 14:06:00|35.67|35.59|35.63|35.55|35.67|35.59|35.63|35.55|1
1646921170000|2022-03-10 14:06:10|35.65|35.57|35.68|35.6|35.68|35.6|35.65|35.57|0
1646921180000|2022-03-10 14:06:20|35.65|35.57|35.68|35.6|35.68|35.6|35.65|35.57|0
1646921190000|2022-03-10 14:06:30|35.67|35.59|35.68|35.6|35.68|35.6|35.65|35.57|0
1646921200000|2022-03-10 14:06:40|35.7|35.62|35.71|35.63|35.71|35.63|35.7|35.62|0
1646921210000|2022-03-10 14:06:50|35.7|35.62|35.75|35.67|35.76|35.68|35.7|35.62|10
1646921220000|2022-03-10 14:07:00|35.78|35.7|35.75|35.67|35.78|35.7|35.75|35.67|0
1646921230000|2022-03-10 14:07:10|35.76|35.68|35.73|35.65|35.78|35.7|35.73|35.65|5
1646921240000|2022-03-10 14:07:20|||||||||1
1646921260000|2022-03-10 14:07:40|35.74|35.66|35.76|35.68|35.76|35.68|35.74|35.66|1
1646921270000|2022-03-10 14:07:50|35.74|35.66|35.74|35.66|35.74|35.66|35.74|35.66|0
1646921280000|2022-03-10 14:08:00|35.75|35.67|35.75|35.67|35.75|35.67|35.75|35.67|11
1646921300000|2022-03-10 14:08:20|35.77|35.69|35.77|35.69|35.77|35.69|35.77|35.69|9
1646921310000|2022-03-10 14:08:30|35.8|35.72|35.8|35.72|35.8|35.72|35.8|35.72|0
1646921320000|2022-03-10 14:08:40|35.82|35.74|35.82|35.74|35.82|35.74|35.82|35.74|3
1646921340000|2022-03-10 14:09:00|35.8|35.72|35.85|35.77|35.85|35.77|35.8|35.72|0
1646921350000|2022-03-10 14:09:10|35.84|35.76|35.8|35.72|35.84|35.76|35.8|35.72|0
1646921360000|2022-03-10 14:09:20|35.82|35.74|35.79|35.71|35.82|35.74|35.79|35.71|1
1646921370000|2022-03-10 14:09:30|35.8|35.72|35.82|35.74|35.82|35.74|35.79|35.71|0
1646921380000|2022-03-10 14:09:40|35.8|35.72|35.79|35.71|35.82|35.74|35.79|35.71|1
1646921390000|2022-03-10 14:09:50|35.82|35.74|35.85|35.77|35.85|35.77|35.8|35.72|1
1646921400000|2022-03-10 14:10:00|35.9|35.82|35.93|35.85|35.93|35.85|35.9|35.82|1
1646921410000|2022-03-10 14:10:10|35.92|35.84|35.9|35.82|35.92|35.84|35.9|35.82|0
1646921420000|2022-03-10 14:10:20|35.92|35.84|35.95|35.87|35.95|35.87|35.92|35.84|0
1646921430000|2022-03-10 14:10:30|35.92|35.84|35.95|35.87|35.95|35.87|35.9|35.82|0
1646921440000|2022-03-10 14:10:40|35.94|35.86|35.9|35.82|35.95|35.87|35.9|35.82|0
1646921450000|2022-03-10 14:10:50|35.92|35.84|35.9|35.82|35.92|35.84|35.9|35.82|1
1646921460000|2022-03-10 14:11:00|35.92|35.84|35.9|35.82|35.93|35.85|35.9|35.82|4
1646921470000|2022-03-10 14:11:10|35.93|35.85|35.93|35.85|35.93|35.85|35.93|35.85|0
1646921480000|2022-03-10 14:11:20|35.95|35.87|35.91|35.83|35.95|35.87|35.91|35.83|3
1646921490000|2022-03-10 14:11:30|35.93|35.85|35.91|35.83|35.93|35.85|35.91|35.83|0
1646921500000|2022-03-10 14:11:40|35.93|35.85|35.96|35.88|35.96|35.88|35.93|35.85|6
1646921520000|2022-03-10 14:12:00|35.94|35.86|35.91|35.83|35.94|35.86|35.91|35.83|15
1646921530000|2022-03-10 14:12:10|35.9|35.82|35.9|35.82|35.91|35.83|35.9|35.82|6
1646921550000|2022-03-10 14:12:30|35.88|35.8|35.86|35.78|35.88|35.8|35.85|35.77|1
1646921560000|2022-03-10 14:12:40|35.85|35.77|35.88|35.8|35.88|35.8|35.85|35.77|4
1646921570000|2022-03-10 14:12:50|35.91|35.83|35.91|35.83|35.91|35.83|35.89|35.81|7
1646921580000|2022-03-10 14:13:00|35.89|35.81|35.91|35.83|35.91|35.83|35.89|35.81|2
1646921590000|2022-03-10 14:13:10|||||||||5
1646921600000|2022-03-10 14:13:20|||||||||1
1646921610000|2022-03-10 14:13:30|35.88|35.8|35.85|35.77|35.89|35.81|35.85|35.77|1
1646921620000|2022-03-10 14:13:40|35.86|35.78|35.86|35.78|35.86|35.78|35.86|35.78|0
1646921630000|2022-03-10 14:13:50|35.85|35.77|35.88|35.8|35.88|35.8|35.85|35.77|10
1646921640000|2022-03-10 14:14:00|35.85|35.77|35.85|35.77|35.88|35.8|35.85|35.77|9
1646921650000|2022-03-10 14:14:10|35.88|35.8|35.88|35.8|35.9|35.82|35.88|35.8|1
1646921660000|2022-03-10 14:14:20|35.86|35.78|35.83|35.75|35.86|35.78|35.83|35.75|1
1646921670000|2022-03-10 14:14:30|35.85|35.77|35.8|35.72|35.85|35.77|35.8|35.72|12
1646921680000|2022-03-10 14:14:40|35.83|35.75|35.82|35.74|35.83|35.75|35.8|35.72|4
1646921690000|2022-03-10 14:14:50|35.83|35.75|35.82|35.74|35.83|35.75|35.82|35.74|5
1646921700000|2022-03-10 14:15:00|35.8|35.72|35.8|35.72|35.83|35.75|35.8|35.72|15
1646921710000|2022-03-10 14:15:10|35.82|35.74|35.8|35.72|35.82|35.74|35.8|35.72|0
1646921720000|2022-03-10 14:15:20|35.77|35.69|35.77|35.69|35.77|35.69|35.77|35.69|1
1646921730000|2022-03-10 14:15:30|35.8|35.72|35.81|35.73|35.83|35.75|35.8|35.72|19
1646921740000|2022-03-10 14:15:40|35.8|35.72|35.83|35.75|35.83|35.75|35.8|35.72|0
1646921760000|2022-03-10 14:16:00|35.81|35.73|35.88|35.8|35.88|35.8|35.81|35.73|5
1646921770000|2022-03-10 14:16:10|35.9|35.82|35.85|35.77|35.9|35.82|35.85|35.77|1
1646921780000|2022-03-10 14:16:20|35.87|35.79|35.85|35.77|35.87|35.79|35.85|35.77|0
1646921800000|2022-03-10 14:16:40|35.83|35.75|35.83|35.75|35.85|35.77|35.83|35.75|0
1646921810000|2022-03-10 14:16:50|35.85|35.77|35.85|35.77|35.85|35.77|35.85|35.77|0
1646921820000|2022-03-10 14:17:00|35.83|35.75|35.8|35.72|35.85|35.77|35.8|35.72|3
1646921830000|2022-03-10 14:17:10|35.82|35.74|35.8|35.72|35.82|35.74|35.8|35.72|1
1646921840000|2022-03-10 14:17:20|35.82|35.74|35.82|35.74|35.82|35.74|35.8|35.72|0
1646921850000|2022-03-10 14:17:30|35.8|35.72|35.85|35.77|35.85|35.77|35.8|35.72|1
1646921860000|2022-03-10 14:17:40|||||||||1
1646921870000|2022-03-10 14:17:50|35.82|35.74|35.83|35.75|35.83|35.75|35.82|35.74|7
1646921880000|2022-03-10 14:18:00|35.82|35.74|35.82|35.74|35.83|35.75|35.82|35.74|0
1646921890000|2022-03-10 14:18:10|35.8|35.72|35.8|35.72|35.8|35.72|35.8|35.72|1
1646921900000|2022-03-10 14:18:20|35.77|35.69|35.75|35.67|35.77|35.69|35.75|35.67|1
1646921910000|2022-03-10 14:18:30|35.72|35.64|35.74|35.66|35.74|35.66|35.72|35.64|1
1646921920000|2022-03-10 14:18:40|35.72|35.64|35.7|35.62|35.72|35.64|35.7|35.62|0
1646921930000|2022-03-10 14:18:50|35.72|35.64|35.72|35.64|35.72|35.64|35.72|35.64|0
1646921940000|2022-03-10 14:19:00|35.75|35.67|35.79|35.71|35.8|35.72|35.75|35.67|4
1646921950000|2022-03-10 14:19:10|35.77|35.69|35.77|35.69|35.77|35.69|35.77|35.69|0
1646921960000|2022-03-10 14:19:20|35.75|35.67|35.75|35.67|35.75|35.67|35.75|35.67|2
1646921970000|2022-03-10 14:19:30|35.77|35.69|35.8|35.72|35.8|35.72|35.75|35.67|3
1646921980000|2022-03-10 14:19:40|35.79|35.71|35.77|35.69|35.79|35.71|35.77|35.69|1
1646921990000|2022-03-10 14:19:50|35.75|35.67|35.74|35.66|35.75|35.67|35.74|35.66|2
1646922000000|2022-03-10 14:20:00|35.75|35.67|35.72|35.64|35.75|35.67|35.72|35.64|0
1646922010000|2022-03-10 14:20:10|35.7|35.62|35.69|35.61|35.7|35.62|35.69|35.61|20
1646922020000|2022-03-10 14:20:20|35.67|35.59|35.69|35.61|35.69|35.61|35.67|35.59|0
1646922030000|2022-03-10 14:20:30|35.7|35.62|35.7|35.62|35.7|35.62|35.69|35.61|3
1646922040000|2022-03-10 14:20:40|35.69|35.61|35.7|35.62|35.7|35.62|35.69|35.61|0
1646922060000|2022-03-10 14:21:00|35.74|35.66|35.7|35.62|35.74|35.66|35.7|35.62|3
1646922070000|2022-03-10 14:21:10|35.72|35.64|35.72|35.64|35.72|35.64|35.72|35.64|3
1646922080000|2022-03-10 14:21:20|35.74|35.66|35.72|35.64|35.74|35.66|35.72|35.64|0
1646922090000|2022-03-10 14:21:30|||||||||1
1646922110000|2022-03-10 14:21:50|35.75|35.67|35.75|35.67|35.75|35.67|35.75|35.67|4
1646922120000|2022-03-10 14:22:00|35.72|35.64|35.75|35.67|35.75|35.67|35.72|35.64|0
1646922130000|2022-03-10 14:22:10|35.77|35.69|35.82|35.74|35.82|35.74|35.77|35.69|17
1646922140000|2022-03-10 14:22:20|35.83|35.75|35.85|35.77|35.87|35.79|35.83|35.75|3
1646922150000|2022-03-10 14:22:30|35.87|35.79|35.87|35.79|35.87|35.79|35.85|35.77|0
1646922160000|2022-03-10 14:22:40|35.85|35.77|35.85|35.77|35.85|35.77|35.85|35.77|0
1646922170000|2022-03-10 14:22:50|35.83|35.75|35.83|35.75|35.83|35.75|35.83|35.75|0
1646922180000|2022-03-10 14:23:00|35.85|35.77|35.83|35.75|35.85|35.77|35.83|35.75|0
1646922190000|2022-03-10 14:23:10|35.85|35.77|35.85|35.77|35.85|35.77|35.85|35.77|0
1646922200000|2022-03-10 14:23:20|35.83|35.75|35.78|35.7|35.83|35.75|35.78|35.7|3
1646922210000|2022-03-10 14:23:30|35.8|35.72|35.8|35.72|35.8|35.72|35.8|35.72|0
1646922220000|2022-03-10 14:23:40|35.83|35.75|35.81|35.73|35.83|35.75|35.81|35.73|6
1646922230000|2022-03-10 14:23:50|35.8|35.72|35.81|35.73|35.81|35.73|35.8|35.72|0
1646922240000|2022-03-10 14:24:00|35.8|35.72|35.8|35.72|35.8|35.72|35.8|35.72|0
1646922250000|2022-03-10 14:24:10|35.78|35.7|35.75|35.67|35.78|35.7|35.75|35.67|0
1646922260000|2022-03-10 14:24:20|35.76|35.68|35.73|35.65|35.76|35.68|35.73|35.65|0
1646922270000|2022-03-10 14:24:30|35.72|35.64|35.71|35.63|35.73|35.65|35.71|35.63|4
1646922300000|2022-03-10 14:25:00|35.7|35.62|35.71|35.63|35.71|35.63|35.7|35.62|1
1646922310000|2022-03-10 14:25:10|35.68|35.6|35.63|35.55|35.68|35.6|35.63|35.55|0
1646922330000|2022-03-10 14:25:30|35.64|35.56|35.66|35.58|35.66|35.58|35.63|35.55|17
1646922340000|2022-03-10 14:25:40|35.68|35.6|35.7|35.62|35.7|35.62|35.66|35.58|6
1646922350000|2022-03-10 14:25:50|||||||||1
1646922360000|2022-03-10 14:26:00|35.75|35.67|35.75|35.67|35.75|35.67|35.75|35.67|3
1646922370000|2022-03-10 14:26:10|35.76|35.68|35.75|35.67|35.76|35.68|35.75|35.67|2
1646922380000|2022-03-10 14:26:20|35.76|35.68|35.75|35.67|35.76|35.68|35.75|35.67|0
1646922390000|2022-03-10 14:26:30|35.73|35.65|35.73|35.65|35.73|35.65|35.73|35.65|0
1646922400000|2022-03-10 14:26:40|35.76|35.68|35.75|35.67|35.76|35.68|35.75|35.67|0
1646922410000|2022-03-10 14:26:50|35.76|35.68|35.76|35.68|35.76|35.68|35.75|35.67|0
1646922430000|2022-03-10 14:27:10|35.78|35.7|35.78|35.7|35.79|35.71|35.76|35.68|5
1646922440000|2022-03-10 14:27:20|||||||||1
1646922450000|2022-03-10 14:27:30|35.76|35.68|35.78|35.7|35.78|35.7|35.76|35.68|0
1646922460000|2022-03-10 14:27:40|35.79|35.71|35.79|35.71|35.79|35.71|35.79|35.71|0
1646922470000|2022-03-10 14:27:50|35.81|35.73|35.81|35.73|35.81|35.73|35.79|35.71|0
1646922490000|2022-03-10 14:28:10|35.8|35.72|35.81|35.73|35.81|35.73|35.8|35.72|1
1646922500000|2022-03-10 14:28:20|35.8|35.72|35.8|35.72|35.8|35.72|35.78|35.7|5
1646922510000|2022-03-10 14:28:30|35.78|35.7|35.8|35.72|35.8|35.72|35.78|35.7|0
1646922520000|2022-03-10 14:28:40|35.78|35.7|35.78|35.7|35.78|35.7|35.75|35.67|1
1646922540000|2022-03-10 14:29:00|35.84|35.76|35.83|35.75|35.84|35.76|35.81|35.73|1
1646922550000|2022-03-10 14:29:10|35.81|35.73|35.81|35.73|35.81|35.73|35.81|35.73|0
1646922560000|2022-03-10 14:29:20|35.78|35.7|35.76|35.68|35.78|35.7|35.75|35.67|1
1646922570000|2022-03-10 14:29:30|35.78|35.7|35.76|35.68|35.78|35.7|35.76|35.68|0
1646922580000|2022-03-10 14:29:40|35.78|35.7|35.8|35.72|35.81|35.73|35.76|35.68|0
1646922590000|2022-03-10 14:29:50|35.81|35.73|35.75|35.67|35.81|35.73|35.75|35.67|1
1646922600000|2022-03-10 14:30:00|35.73|35.65|35.69|35.61|35.75|35.67|35.69|35.61|3
1646922610000|2022-03-10 14:30:10|35.67|35.59|35.69|35.61|35.7|35.62|35.67|35.59|6
1646922620000|2022-03-10 14:30:20|35.67|35.59|35.67|35.59|35.69|35.61|35.67|35.59|1
1646922630000|2022-03-10 14:30:30|35.64|35.56|35.69|35.61|35.7|35.62|35.64|35.56|12
1646922640000|2022-03-10 14:30:40|35.7|35.62|35.72|35.64|35.72|35.64|35.7|35.62|2
1646922650000|2022-03-10 14:30:50|35.7|35.62|35.78|35.7|35.78|35.7|35.65|35.57|606
1646922660000|2022-03-10 14:31:00|35.76|35.68|35.78|35.7|35.79|35.71|35.76|35.68|15
1646922670000|2022-03-10 14:31:10|35.81|35.73|35.81|35.73|35.83|35.75|35.78|35.7|4
1646922680000|2022-03-10 14:31:20|35.79|35.71|35.79|35.71|35.81|35.73|35.79|35.71|0
1646922690000|2022-03-10 14:31:30|35.81|35.73|35.83|35.75|35.83|35.75|35.79|35.71|0
1646922700000|2022-03-10 14:31:40|35.84|35.76|35.85|35.77|35.88|35.8|35.83|35.75|2
1646922710000|2022-03-10 14:31:50|35.86|35.78|35.88|35.8|35.88|35.8|35.83|35.75|1
1646922720000|2022-03-10 14:32:00|35.9|35.82|35.94|35.86|35.94|35.86|35.9|35.82|1
1646922730000|2022-03-10 14:32:10|35.96|35.88|35.94|35.86|35.99|35.91|35.94|35.86|2
1646922740000|2022-03-10 14:32:20|35.92|35.84|35.94|35.86|35.94|35.86|35.89|35.81|15
1646922750000|2022-03-10 14:32:30|||||||||1
1646922760000|2022-03-10 14:32:40|35.91|35.83|35.94|35.86|35.94|35.86|35.91|35.83|4
1646922770000|2022-03-10 14:32:50|35.92|35.84|35.92|35.84|35.94|35.86|35.89|35.81|2
1646922780000|2022-03-10 14:33:00|35.89|35.81|35.89|35.81|35.92|35.84|35.89|35.81|3
1646922790000|2022-03-10 14:33:10|35.88|35.8|35.84|35.76|35.88|35.8|35.83|35.75|2
1646922800000|2022-03-10 14:33:20|35.83|35.75|35.78|35.7|35.83|35.75|35.78|35.7|2
1646922810000|2022-03-10 14:33:30|35.79|35.71|35.78|35.7|35.79|35.71|35.75|35.67|17
1646922820000|2022-03-10 14:33:40|35.75|35.67|35.73|35.65|35.78|35.7|35.73|35.65|4
1646922830000|2022-03-10 14:33:50|35.7|35.62|35.65|35.57|35.7|35.62|35.62|35.54|23
1646922840000|2022-03-10 14:34:00|35.67|35.59|35.67|35.59|35.68|35.6|35.62|35.54|1
1646922850000|2022-03-10 14:34:10|35.65|35.57|35.68|35.6|35.68|35.6|35.65|35.57|0
1646922860000|2022-03-10 14:34:20|35.65|35.57|35.6|35.52|35.68|35.6|35.6|35.52|2
1646922870000|2022-03-10 14:34:30|35.63|35.55|35.58|35.5|35.63|35.55|35.58|35.5|1
1646922880000|2022-03-10 14:34:40|35.57|35.49|35.57|35.49|35.58|35.5|35.57|35.49|3
1646922890000|2022-03-10 14:34:50|35.58|35.5|35.67|35.59|35.67|35.59|35.57|35.49|8
1646922900000|2022-03-10 14:35:00|35.64|35.56|35.66|35.58|35.66|35.58|35.62|35.54|23
1646922910000|2022-03-10 14:35:10|35.63|35.55|35.68|35.6|35.71|35.63|35.61|35.53|5
1646922920000|2022-03-10 14:35:20|35.66|35.58|35.71|35.63|35.71|35.63|35.66|35.58|5
1646922930000|2022-03-10 14:35:30|35.76|35.68|35.75|35.67|35.76|35.68|35.72|35.64|6
1646922940000|2022-03-10 14:35:40|35.74|35.66|35.75|35.67|35.77|35.69|35.7|35.62|3
1646922950000|2022-03-10 14:35:50|35.72|35.64|35.74|35.66|35.75|35.67|35.72|35.64|0
1646922960000|2022-03-10 14:36:00|35.75|35.67|35.72|35.64|35.77|35.69|35.72|35.64|1
1646922970000|2022-03-10 14:36:10|35.74|35.66|35.78|35.7|35.78|35.7|35.72|35.64|6
1646922980000|2022-03-10 14:36:20|35.8|35.72|35.78|35.7|35.8|35.72|35.77|35.69|0
1646922990000|2022-03-10 14:36:30|35.8|35.72|35.8|35.72|35.83|35.75|35.78|35.7|4
1646923000000|2022-03-10 14:36:40|35.78|35.7|35.73|35.65|35.78|35.7|35.73|35.65|3
1646923010000|2022-03-10 14:36:50|35.75|35.67|35.78|35.7|35.83|35.75|35.75|35.67|2
1646923020000|2022-03-10 14:37:00|35.81|35.73|35.88|35.8|35.89|35.81|35.78|35.7|7
1646923030000|2022-03-10 14:37:10|35.89|35.81|35.88|35.8|35.89|35.81|35.88|35.8|9
1646923040000|2022-03-10 14:37:20|35.83|35.75|35.78|35.7|35.83|35.75|35.78|35.7|7
1646923050000|2022-03-10 14:37:30|35.83|35.75|35.78|35.7|35.83|35.75|35.78|35.7|9
1646923060000|2022-03-10 14:37:40|35.81|35.73|35.83|35.75|35.83|35.75|35.81|35.73|3
1646923070000|2022-03-10 14:37:50|35.84|35.76|35.83|35.75|35.86|35.78|35.81|35.73|1
1646923080000|2022-03-10 14:38:00|35.81|35.73|35.83|35.75|35.83|35.75|35.78|35.7|0
1646923090000|2022-03-10 14:38:10|35.85|35.77|35.86|35.78|35.88|35.8|35.83|35.75|3
1646923100000|2022-03-10 14:38:20|35.88|35.8|35.88|35.8|35.89|35.81|35.83|35.75|7
1646923110000|2022-03-10 14:38:30|35.86|35.78|35.88|35.8|35.88|35.8|35.83|35.75|8
1646923120000|2022-03-10 14:38:40|35.89|35.81|35.88|35.8|35.89|35.81|35.83|35.75|1
1646923130000|2022-03-10 14:38:50|35.86|35.78|35.88|35.8|35.88|35.8|35.86|35.78|1
1646923140000|2022-03-10 14:39:00|35.91|35.83|35.88|35.8|35.91|35.83|35.88|35.8|4
1646923160000|2022-03-10 14:39:20|35.91|35.83|35.88|35.8|35.91|35.83|35.88|35.8|2
1646923180000|2022-03-10 14:39:40|35.91|35.83|35.88|35.8|35.91|35.83|35.88|35.8|1
1646923190000|2022-03-10 14:39:50|35.89|35.81|35.88|35.8|35.91|35.83|35.88|35.8|3
1646923200000|2022-03-10 14:40:00|35.84|35.76|35.78|35.7|35.86|35.78|35.77|35.69|8
1646923210000|2022-03-10 14:40:10|35.77|35.69|35.67|35.59|35.77|35.69|35.67|35.59|5
1646923220000|2022-03-10 14:40:20|35.65|35.57|35.62|35.54|35.65|35.57|35.62|35.54|4
1646923230000|2022-03-10 14:40:30|35.58|35.5|35.57|35.49|35.6|35.52|35.57|35.49|23
1646923240000|2022-03-10 14:40:40|||||||||6
1646923250000|2022-03-10 14:40:50|35.52|35.44|35.58|35.5|35.58|35.5|35.52|35.44|2
1646923260000|2022-03-10 14:41:00|35.61|35.53|35.58|35.5|35.61|35.53|35.58|35.5|3
1646923270000|2022-03-10 14:41:10|35.61|35.53|35.58|35.5|35.63|35.55|35.55|35.47|4
1646923280000|2022-03-10 14:41:20|35.57|35.49|35.58|35.5|35.58|35.5|35.53|35.45|1
1646923290000|2022-03-10 14:41:30|35.57|35.49|35.55|35.47|35.58|35.5|35.55|35.47|2
1646923300000|2022-03-10 14:41:40|35.56|35.48|35.57|35.49|35.58|35.5|35.55|35.47|1
1646923310000|2022-03-10 14:41:50|35.55|35.47|35.57|35.49|35.58|35.5|35.55|35.47|0
1646923320000|2022-03-10 14:42:00|35.58|35.5|35.62|35.54|35.62|35.54|35.57|35.49|1
1646923330000|2022-03-10 14:42:10|35.6|35.52|35.57|35.49|35.6|35.52|35.57|35.49|0
1646923340000|2022-03-10 14:42:20|35.58|35.5|35.52|35.44|35.58|35.5|35.52|35.44|0
1646923350000|2022-03-10 14:42:30|35.5|35.42|35.47|35.39|35.5|35.42|35.47|35.39|49
1646923360000|2022-03-10 14:42:40|35.52|35.44|35.52|35.44|35.52|35.44|35.5|35.42|5
1646923370000|2022-03-10 14:42:50|35.51|35.43|35.57|35.49|35.57|35.49|35.47|35.39|22
1646923380000|2022-03-10 14:43:00|35.6|35.52|35.57|35.49|35.6|35.52|35.57|35.49|8
1646923390000|2022-03-10 14:43:10|35.6|35.52|35.63|35.55|35.63|35.55|35.57|35.49|5
1646923400000|2022-03-10 14:43:20|35.67|35.59|35.73|35.65|35.73|35.65|35.67|35.59|9
1646923410000|2022-03-10 14:43:30|35.74|35.66|35.78|35.7|35.79|35.71|35.73|35.65|8
1646923420000|2022-03-10 14:43:40|35.76|35.68|35.69|35.61|35.79|35.71|35.68|35.6|4
1646923430000|2022-03-10 14:43:50|35.68|35.6|35.68|35.6|35.68|35.6|35.68|35.6|0
1646923440000|2022-03-10 14:44:00|35.67|35.59|35.67|35.59|35.68|35.6|35.67|35.59|2
1646923450000|2022-03-10 14:44:10|35.63|35.55|35.68|35.6|35.71|35.63|35.63|35.55|1
1646923460000|2022-03-10 14:44:20|35.71|35.63|35.68|35.6|35.73|35.65|35.68|35.6|4
1646923470000|2022-03-10 14:44:30|35.67|35.59|35.68|35.6|35.68|35.6|35.67|35.59|2
1646923480000|2022-03-10 14:44:40|35.7|35.62|35.68|35.6|35.71|35.63|35.68|35.6|0
1646923500000|2022-03-10 14:45:00|35.7|35.62|35.76|35.68|35.76|35.68|35.68|35.6|1
1646923510000|2022-03-10 14:45:10|35.75|35.67|35.68|35.6|35.75|35.67|35.63|35.55|40
1646923520000|2022-03-10 14:45:20|35.66|35.58|35.71|35.63|35.73|35.65|35.63|35.55|46
1646923530000|2022-03-10 14:45:30|35.68|35.6|35.68|35.6|35.71|35.63|35.68|35.6|0
1646923540000|2022-03-10 14:45:40|35.66|35.58|35.66|35.58|35.68|35.6|35.66|35.58|62
1646923550000|2022-03-10 14:45:50|35.68|35.6|35.66|35.58|35.68|35.6|35.63|35.55|13
1646923560000|2022-03-10 14:46:00|35.68|35.6|35.68|35.6|35.69|35.61|35.66|35.58|5
1646923570000|2022-03-10 14:46:10|35.69|35.61|35.68|35.6|35.69|35.61|35.68|35.6|5
1646923580000|2022-03-10 14:46:20|35.69|35.61|35.73|35.65|35.73|35.65|35.68|35.6|1
1646923590000|2022-03-10 14:46:30|35.68|35.6|35.69|35.61|35.73|35.65|35.68|35.6|3
1646923600000|2022-03-10 14:46:40|35.68|35.6|35.79|35.71|35.79|35.71|35.68|35.6|8
1646923610000|2022-03-10 14:46:50|35.78|35.7|35.78|35.7|35.78|35.7|35.76|35.68|1
1646923620000|2022-03-10 14:47:00|35.76|35.68|35.78|35.7|35.78|35.7|35.76|35.68|1
1646923630000|2022-03-10 14:47:10|35.79|35.71|35.78|35.7|35.79|35.71|35.75|35.67|13
1646923640000|2022-03-10 14:47:20|35.79|35.71|35.78|35.7|35.81|35.73|35.76|35.68|4
1646923650000|2022-03-10 14:47:30|35.75|35.67|35.75|35.67|35.78|35.7|35.73|35.65|3
1646923660000|2022-03-10 14:47:40|35.78|35.7|35.78|35.7|35.78|35.7|35.75|35.67|1
1646923670000|2022-03-10 14:47:50|35.75|35.67|35.78|35.7|35.78|35.7|35.73|35.65|0
1646923680000|2022-03-10 14:48:00|35.75|35.67|35.73|35.65|35.78|35.7|35.73|35.65|6
1646923690000|2022-03-10 14:48:10|35.75|35.67|35.73|35.65|35.75|35.67|35.73|35.65|20
1646923700000|2022-03-10 14:48:20|35.74|35.66|35.76|35.68|35.76|35.68|35.74|35.66|4
1646923710000|2022-03-10 14:48:30|35.78|35.7|35.78|35.7|35.78|35.7|35.75|35.67|5
1646923720000|2022-03-10 14:48:40|35.76|35.68|35.75|35.67|35.76|35.68|35.73|35.65|7
1646923730000|2022-03-10 14:48:50|35.73|35.65|35.73|35.65|35.73|35.65|35.73|35.65|0
1646923740000|2022-03-10 14:49:00|35.69|35.61|35.76|35.68|35.76|35.68|35.69|35.61|18
1646923750000|2022-03-10 14:49:10|35.73|35.65|35.75|35.67|35.76|35.68|35.73|35.65|2
1646923760000|2022-03-10 14:49:20|35.73|35.65|35.75|35.67|35.78|35.7|35.73|35.65|2
1646923770000|2022-03-10 14:49:30|35.73|35.65|35.75|35.67|35.78|35.7|35.73|35.65|4
1646923780000|2022-03-10 14:49:40|35.78|35.7|35.78|35.7|35.78|35.7|35.78|35.7|3
1646923790000|2022-03-10 14:49:50|35.75|35.67|35.78|35.7|35.78|35.7|35.75|35.67|1
1646923800000|2022-03-10 14:50:00|35.75|35.67|35.73|35.65|35.78|35.7|35.73|35.65|9
1646923810000|2022-03-10 14:50:10|35.74|35.66|35.78|35.7|35.78|35.7|35.73|35.65|2
1646923820000|2022-03-10 14:50:20|35.79|35.71|35.79|35.71|35.83|35.75|35.78|35.7|6
1646923830000|2022-03-10 14:50:30|35.78|35.7|35.8|35.72|35.83|35.75|35.78|35.7|2
1646923840000|2022-03-10 14:50:40|35.81|35.73|35.73|35.65|35.81|35.73|35.73|35.65|2
1646923850000|2022-03-10 14:50:50|35.7|35.62|35.73|35.65|35.73|35.65|35.69|35.61|7
1646923860000|2022-03-10 14:51:00|35.74|35.66|35.74|35.66|35.74|35.66|35.73|35.65|1
1646923870000|2022-03-10 14:51:10|35.76|35.68|35.76|35.68|35.78|35.7|35.76|35.68|0
1646923880000|2022-03-10 14:51:20|35.73|35.65|35.71|35.63|35.73|35.65|35.68|35.6|18
1646923890000|2022-03-10 14:51:30|35.69|35.61|35.76|35.68|35.76|35.68|35.68|35.6|25
1646923900000|2022-03-10 14:51:40|35.78|35.7|35.78|35.7|35.79|35.71|35.78|35.7|1
1646923910000|2022-03-10 14:51:50|35.79|35.71|35.79|35.71|35.79|35.71|35.78|35.7|1
1646923920000|2022-03-10 14:52:00|35.78|35.7|35.89|35.81|35.89|35.81|35.78|35.7|12
1646923930000|2022-03-10 14:52:10|35.91|35.83|35.94|35.86|35.94|35.86|35.89|35.81|65
1646923940000|2022-03-10 14:52:20|35.91|35.83|35.89|35.81|35.91|35.83|35.89|35.81|1
1646923950000|2022-03-10 14:52:30|35.86|35.78|35.83|35.75|35.88|35.8|35.81|35.73|14
1646923960000|2022-03-10 14:52:40|35.81|35.73|35.83|35.75|35.83|35.75|35.8|35.72|4
1646923970000|2022-03-10 14:52:50|35.8|35.72|35.8|35.72|35.83|35.75|35.8|35.72|0
1646923980000|2022-03-10 14:53:00|35.81|35.73|35.82|35.74|35.83|35.75|35.78|35.7|17
1646923990000|2022-03-10 14:53:10|35.8|35.72|35.77|35.69|35.8|35.72|35.77|35.69|0
1646924000000|2022-03-10 14:53:20|35.75|35.67|35.64|35.56|35.75|35.67|35.64|35.56|5
1646924010000|2022-03-10 14:53:30|35.62|35.54|35.66|35.58|35.66|35.58|35.62|35.54|6
1646924020000|2022-03-10 14:53:40|35.64|35.56|35.67|35.59|35.67|35.59|35.64|35.56|0
1646924030000|2022-03-10 14:53:50|35.66|35.58|35.61|35.53|35.67|35.59|35.61|35.53|1
1646924040000|2022-03-10 14:54:00|35.59|35.51|35.61|35.53|35.61|35.53|35.59|35.51|0
1646924050000|2022-03-10 14:54:10|35.6|35.52|35.6|35.52|35.61|35.53|35.58|35.5|5
1646924060000|2022-03-10 14:54:20|35.58|35.5|35.6|35.52|35.6|35.52|35.58|35.5|1
1646924070000|2022-03-10 14:54:30|35.58|35.5|35.56|35.48|35.6|35.52|35.55|35.47|0
1646924080000|2022-03-10 14:54:40|35.55|35.47|35.58|35.5|35.6|35.52|35.55|35.47|0
1646924090000|2022-03-10 14:54:50|35.6|35.52|35.58|35.5|35.6|35.52|35.55|35.47|29
1646924100000|2022-03-10 14:55:00|35.55|35.47|35.52|35.44|35.58|35.5|35.52|35.44|0
1646924110000|2022-03-10 14:55:10|35.5|35.42|35.49|35.41|35.5|35.42|35.47|35.39|7
1646924120000|2022-03-10 14:55:20|35.47|35.39|35.44|35.36|35.47|35.39|35.44|35.36|4
1646924130000|2022-03-10 14:55:30|35.42|35.34|35.39|35.31|35.42|35.34|35.39|35.31|0
1646924140000|2022-03-10 14:55:40|35.36|35.28|35.34|35.26|35.39|35.31|35.33|35.25|3
1646924150000|2022-03-10 14:55:50|35.33|35.25|35.28|35.2|35.33|35.25|35.28|35.2|26
1646924160000|2022-03-10 14:56:00|35.29|35.21|35.28|35.2|35.33|35.25|35.28|35.2|10
1646924170000|2022-03-10 14:56:10|35.29|35.21|35.24|35.16|35.29|35.21|35.24|35.16|10
1646924180000|2022-03-10 14:56:20|35.23|35.15|35.23|35.15|35.24|35.16|35.23|35.15|22
1646924190000|2022-03-10 14:56:30|35.21|35.13|35.13|35.05|35.23|35.15|35.13|35.05|46
1646924200000|2022-03-10 14:56:40|35.18|35.1|35.19|35.11|35.19|35.11|35.16|35.08|5
1646924210000|2022-03-10 14:56:50|35.23|35.15|35.23|35.15|35.23|35.15|35.18|35.1|11
1646924220000|2022-03-10 14:57:00|35.21|35.13|35.24|35.16|35.29|35.21|35.21|35.13|6
1646924230000|2022-03-10 14:57:10|35.23|35.15|35.27|35.19|35.27|35.19|35.23|35.15|27
1646924240000|2022-03-10 14:57:20|35.24|35.16|35.24|35.16|35.24|35.16|35.24|35.16|1
1646924250000|2022-03-10 14:57:30|35.22|35.14|35.24|35.16|35.24|35.16|35.22|35.14|2
1646924260000|2022-03-10 14:57:40|35.22|35.14|35.22|35.14|35.22|35.14|35.22|35.14|44
1646924270000|2022-03-10 14:57:50|35.19|35.11|35.09|35.01|35.19|35.11|35.09|35.01|54
1646924280000|2022-03-10 14:58:00|35.08|35|35.09|35.01|35.11|35.03|35.08|35|15
1646924290000|2022-03-10 14:58:10|35.08|35|35.06|34.98|35.09|35.01|35.03|34.95|28
1646924300000|2022-03-10 14:58:20|35.08|35|35.04|34.96|35.08|35|35.03|34.95|11
1646924310000|2022-03-10 14:58:30|35.06|34.98|35.03|34.95|35.06|34.98|35.03|34.95|6
1646924320000|2022-03-10 14:58:40|35.01|34.93|35.08|35|35.08|35|34.98|34.9|21
1646924330000|2022-03-10 14:58:50|35.06|34.98|35.03|34.95|35.08|35|35.03|34.95|13
1646924340000|2022-03-10 14:59:00|35.06|34.98|35.08|35|35.08|35|35.03|34.95|12
1646924350000|2022-03-10 14:59:10|35.05|34.97|35.03|34.95|35.05|34.97|35.03|34.95|21
1646924360000|2022-03-10 14:59:20|35.06|34.98|35.03|34.95|35.06|34.98|35.03|34.95|8
1646924370000|2022-03-10 14:59:30|35.06|34.98|35.08|35|35.09|35.01|35.03|34.95|6
1646924380000|2022-03-10 14:59:40|35.09|35.01|35.08|35|35.09|35.01|35.08|35|7
1646924390000|2022-03-10 14:59:50|35.06|34.98|35.08|35|35.08|35|35.06|34.98|12
1646924400000|2022-03-10 15:00:00|35.06|34.98|35.04|34.96|35.08|35|35.03|34.95|13
1646924410000|2022-03-10 15:00:10|35.06|34.98|35.13|35.05|35.13|35.05|35.03|34.95|8
1646924420000|2022-03-10 15:00:20|35.14|35.06|35.14|35.06|35.17|35.09|35.13|35.05|20
1646924430000|2022-03-10 15:00:30|35.17|35.09|35.14|35.06|35.17|35.09|35.14|35.06|16
1646924440000|2022-03-10 15:00:40|35.15|35.07|35.14|35.06|35.15|35.07|35.14|35.06|3
1646924450000|2022-03-10 15:00:50|35.17|35.09|35.16|35.08|35.19|35.11|35.15|35.07|1
1646924460000|2022-03-10 15:01:00|35.17|35.09|35.17|35.09|35.22|35.14|35.17|35.09|6
1646924470000|2022-03-10 15:01:10|35.16|35.08|35.19|35.11|35.22|35.14|35.16|35.08|16
1646924480000|2022-03-10 15:01:20|35.22|35.14|35.22|35.14|35.22|35.14|35.19|35.11|11
1646924490000|2022-03-10 15:01:30|35.19|35.11|35.22|35.14|35.22|35.14|35.19|35.11|25
1646924500000|2022-03-10 15:01:40|35.23|35.15|35.22|35.14|35.25|35.17|35.22|35.14|60
1646924510000|2022-03-10 15:01:50|35.24|35.16|35.27|35.19|35.27|35.19|35.24|35.16|4
1646924520000|2022-03-10 15:02:00|35.25|35.17|35.3|35.22|35.32|35.24|35.25|35.17|9
1646924530000|2022-03-10 15:02:10|35.32|35.24|35.33|35.25|35.33|35.25|35.32|35.24|7
1646924540000|2022-03-10 15:02:20|35.38|35.3|35.38|35.3|35.43|35.35|35.38|35.3|18
1646924550000|2022-03-10 15:02:30|35.37|35.29|35.32|35.24|35.37|35.29|35.32|35.24|19
1646924560000|2022-03-10 15:02:40|35.35|35.27|35.32|35.24|35.35|35.27|35.32|35.24|3
1646924570000|2022-03-10 15:02:50|35.33|35.25|35.33|35.25|35.33|35.25|35.32|35.24|4
1646924580000|2022-03-10 15:03:00|35.35|35.27|35.33|35.25|35.4|35.32|35.33|35.25|8
1646924590000|2022-03-10 15:03:10|35.35|35.27|35.38|35.3|35.38|35.3|35.35|35.27|0
1646924600000|2022-03-10 15:03:20|35.37|35.29|35.4|35.32|35.4|35.32|35.37|35.29|13
1646924610000|2022-03-10 15:03:30|35.41|35.33|35.41|35.33|35.43|35.35|35.38|35.3|5
1646924620000|2022-03-10 15:03:40|35.43|35.35|35.46|35.38|35.48|35.4|35.43|35.35|15
1646924630000|2022-03-10 15:03:50|35.48|35.4|35.48|35.4|35.48|35.4|35.46|35.38|11
1646924640000|2022-03-10 15:04:00|35.46|35.38|35.48|35.4|35.48|35.4|35.46|35.38|23
1646924650000|2022-03-10 15:04:10|35.46|35.38|35.48|35.4|35.48|35.4|35.43|35.35|7
1646924660000|2022-03-10 15:04:20|35.46|35.38|35.43|35.35|35.48|35.4|35.43|35.35|1
1646924670000|2022-03-10 15:04:30|35.46|35.38|35.45|35.37|35.48|35.4|35.45|35.37|16
1646924680000|2022-03-10 15:04:40|35.43|35.35|35.43|35.35|35.45|35.37|35.43|35.35|10
1646924690000|2022-03-10 15:04:50|35.45|35.37|35.43|35.35|35.48|35.4|35.43|35.35|9
1646924700000|2022-03-10 15:05:00|35.41|35.33|35.43|35.35|35.43|35.35|35.38|35.3|14
1646924710000|2022-03-10 15:05:10|35.41|35.33|35.38|35.3|35.43|35.35|35.38|35.3|56
1646924720000|2022-03-10 15:05:20|35.36|35.28|35.38|35.3|35.38|35.3|35.35|35.27|8
1646924730000|2022-03-10 15:05:30|35.37|35.29|35.32|35.24|35.37|35.29|35.32|35.24|37
1646924740000|2022-03-10 15:05:40|35.33|35.25|35.32|35.24|35.35|35.27|35.32|35.24|32
1646924750000|2022-03-10 15:05:50|35.3|35.22|35.32|35.24|35.33|35.25|35.3|35.22|38
1646924760000|2022-03-10 15:06:00|35.3|35.22|35.32|35.24|35.32|35.24|35.3|35.22|1
1646924770000|2022-03-10 15:06:10|35.33|35.25|35.33|35.25|35.33|35.25|35.32|35.24|7
1646924780000|2022-03-10 15:06:20|35.28|35.2|35.28|35.2|35.28|35.2|35.28|35.2|3
1646924790000|2022-03-10 15:06:30|35.26|35.18|35.28|35.2|35.28|35.2|35.26|35.18|7
1646924800000|2022-03-10 15:06:40|35.26|35.18|35.21|35.13|35.26|35.18|35.21|35.13|46
1646924810000|2022-03-10 15:06:50|35.23|35.15|35.23|35.15|35.23|35.15|35.23|35.15|1331
1646924820000|2022-03-10 15:07:00|35.26|35.18|35.28|35.2|35.28|35.2|35.23|35.15|15
1646924830000|2022-03-10 15:07:10|35.31|35.23|35.33|35.25|35.33|35.25|35.31|35.23|37
1646924840000|2022-03-10 15:07:20|35.31|35.23|35.33|35.25|35.33|35.25|35.31|35.23|13
1646924850000|2022-03-10 15:07:30|||||||||11
1646924860000|2022-03-10 15:07:40|35.3|35.22|35.28|35.2|35.33|35.25|35.28|35.2|19
1646924870000|2022-03-10 15:07:50|35.3|35.22|35.33|35.25|35.33|35.25|35.3|35.22|19
1646924880000|2022-03-10 15:08:00|35.35|35.27|35.33|35.25|35.35|35.27|35.33|35.25|13
1646924890000|2022-03-10 15:08:10|35.3|35.22|35.28|35.2|35.33|35.25|35.28|35.2|14
1646924900000|2022-03-10 15:08:20|35.27|35.19|35.28|35.2|35.28|35.2|35.23|35.15|17
1646924910000|2022-03-10 15:08:30|35.3|35.22|35.33|35.25|35.33|35.25|35.28|35.2|2
1646924920000|2022-03-10 15:08:40|35.3|35.22|35.28|35.2|35.3|35.22|35.25|35.17|14
1646924930000|2022-03-10 15:08:50|35.25|35.17|35.28|35.2|35.33|35.25|35.25|35.17|14
1646924940000|2022-03-10 15:09:00|35.25|35.17|35.22|35.14|35.28|35.2|35.21|35.13|30
1646924950000|2022-03-10 15:09:10|35.23|35.15|35.22|35.14|35.23|35.15|35.22|35.14|14
1646924960000|2022-03-10 15:09:20|35.23|35.15|35.22|35.14|35.23|35.15|35.22|35.14|14
1646924970000|2022-03-10 15:09:30|35.2|35.12|35.18|35.1|35.2|35.12|35.17|35.09|16
1646924980000|2022-03-10 15:09:40|35.17|35.09|35.17|35.09|35.18|35.1|35.17|35.09|7
1646924990000|2022-03-10 15:09:50|35.18|35.1|35.17|35.09|35.18|35.1|35.15|35.07|24
1646925000000|2022-03-10 15:10:00|35.15|35.07|35.12|35.04|35.17|35.09|35.12|35.04|36
1646925010000|2022-03-10 15:10:10|35.11|35.03|35.09|35.01|35.11|35.03|35.06|34.98|23
1646925020000|2022-03-10 15:10:20|35.11|35.03|35.05|34.97|35.11|35.03|35.03|34.95|35
1646925030000|2022-03-10 15:10:30|35.02|34.94|35|34.92|35.02|34.94|34.99|34.91|33
1646925040000|2022-03-10 15:10:40|34.99|34.91|35|34.92|35|34.92|34.99|34.91|33
1646925050000|2022-03-10 15:10:50|34.99|34.91|35.04|34.96|35.05|34.97|34.99|34.91|37
1646925060000|2022-03-10 15:11:00|35.02|34.94|35.01|34.93|35.02|34.94|34.99|34.91|12
1646925070000|2022-03-10 15:11:10|35.02|34.94|35.01|34.93|35.02|34.94|35.01|34.93|30
1646925080000|2022-03-10 15:11:20|35.02|34.94|35.08|35|35.08|35|35.02|34.94|82
1646925090000|2022-03-10 15:11:30|35.1|35.02|35.23|35.15|35.23|35.15|35.1|35.02|64
1646925100000|2022-03-10 15:11:40|35.25|35.17|35.3|35.22|35.3|35.22|35.23|35.15|11
1646925110000|2022-03-10 15:11:50|35.28|35.2|35.3|35.22|35.33|35.25|35.28|35.2|0
1646925120000|2022-03-10 15:12:00|35.28|35.2|35.33|35.25|35.33|35.25|35.28|35.2|15
1646925130000|2022-03-10 15:12:10|35.3|35.22|35.27|35.19|35.3|35.22|35.25|35.17|30
1646925140000|2022-03-10 15:12:20|35.25|35.17|35.19|35.11|35.27|35.19|35.19|35.11|40
1646925150000|2022-03-10 15:12:30|35.21|35.13|35.16|35.08|35.21|35.13|35.16|35.08|12
1646925160000|2022-03-10 15:12:40|35.13|35.05|35.21|35.13|35.21|35.13|35.13|35.05|35
1646925170000|2022-03-10 15:12:50|35.19|35.11|35.26|35.18|35.27|35.19|35.19|35.11|23
1646925180000|2022-03-10 15:13:00|35.24|35.16|35.22|35.14|35.26|35.18|35.17|35.09|24
1646925190000|2022-03-10 15:13:10|35.21|35.13|35.24|35.16|35.24|35.16|35.19|35.11|42
1646925200000|2022-03-10 15:13:20|35.22|35.14|35.21|35.13|35.24|35.16|35.19|35.11|2
1646925210000|2022-03-10 15:13:30|35.17|35.09|35.16|35.08|35.19|35.11|35.16|35.08|45
1646925220000|2022-03-10 15:13:40|35.14|35.06|35.16|35.08|35.16|35.08|35.14|35.06|105
1646925230000|2022-03-10 15:13:50|35.15|35.07|35.15|35.07|35.18|35.1|35.13|35.05|47
1646925240000|2022-03-10 15:14:00|||||||||19
1646925250000|2022-03-10 15:14:10|35.13|35.05|35.15|35.07|35.15|35.07|35.12|35.04|39
1646925260000|2022-03-10 15:14:20|35.14|35.06|35.04|34.96|35.15|35.07|35.04|34.96|51
1646925270000|2022-03-10 15:14:30|35.02|34.94|34.99|34.91|35.04|34.96|34.99|34.91|60
1646925280000|2022-03-10 15:14:40|35.02|34.94|35.02|34.94|35.02|34.94|34.99|34.91|56
1646925290000|2022-03-10 15:14:50|34.99|34.91|35.07|34.99|35.07|34.99|34.99|34.91|47
1646925300000|2022-03-10 15:15:00|35.09|35.01|35.09|35.01|35.1|35.02|35.07|34.99|28
1646925310000|2022-03-10 15:15:10|35.07|34.99|35.1|35.02|35.12|35.04|35.07|34.99|5
1646925320000|2022-03-10 15:15:20|35.12|35.04|35.1|35.02|35.12|35.04|35.1|35.02|19
1646925330000|2022-03-10 15:15:30|35.12|35.04|35.1|35.02|35.13|35.05|35.1|35.02|23
1646925340000|2022-03-10 15:15:40|35.12|35.04|35.1|35.02|35.13|35.05|35.1|35.02|8
1646925350000|2022-03-10 15:15:50|35.12|35.04|35.1|35.02|35.12|35.04|35.1|35.02|1
1646925360000|2022-03-10 15:16:00|35.12|35.04|35.12|35.04|35.13|35.05|35.12|35.04|6
1646925370000|2022-03-10 15:16:10|35.1|35.02|35.1|35.02|35.12|35.04|35.09|35.01|4
1646925380000|2022-03-10 15:16:20|35.12|35.04|35.09|35.01|35.12|35.04|35.09|35.01|2
1646925390000|2022-03-10 15:16:30|35.1|35.02|35.12|35.04|35.15|35.07|35.1|35.02|1
1646925400000|2022-03-10 15:16:40|35.13|35.05|35.04|34.96|35.15|35.07|35.04|34.96|11
1646925410000|2022-03-10 15:16:50|35.09|35.01|35.06|34.98|35.09|35.01|35.06|34.98|34
1646925420000|2022-03-10 15:17:00|35.09|35.01|35.05|34.97|35.11|35.03|35.03|34.95|47
1646925430000|2022-03-10 15:17:10|35.08|35|35.03|34.95|35.08|35|35.03|34.95|2
1646925440000|2022-03-10 15:17:20|35.02|34.94|35.08|35|35.13|35.05|34.98|34.9|34
1646925450000|2022-03-10 15:17:30|35.05|34.97|35.08|35|35.08|35|35.05|34.97|0
1646925460000|2022-03-10 15:17:40|35.07|34.99|35.07|34.99|35.07|34.99|35.05|34.97|7
1646925470000|2022-03-10 15:17:50|35.05|34.97|34.97|34.89|35.05|34.97|34.97|34.89|23
1646925480000|2022-03-10 15:18:00|34.95|34.87|34.97|34.89|34.97|34.89|34.91|34.83|23
1646925490000|2022-03-10 15:18:10|34.98|34.9|35.03|34.95|35.05|34.97|34.97|34.89|24
1646925500000|2022-03-10 15:18:20|35.02|34.94|35.02|34.94|35.02|34.94|35.02|34.94|8
1646925510000|2022-03-10 15:18:30|35.04|34.96|35.04|34.96|35.04|34.96|35.01|34.93|9
1646925520000|2022-03-10 15:18:40|35.06|34.98|35.06|34.98|35.09|35.01|35.02|34.94|10
1646925530000|2022-03-10 15:18:50|35.02|34.94|35.06|34.98|35.06|34.98|35.02|34.94|1
1646925540000|2022-03-10 15:19:00|35.04|34.96|35.06|34.98|35.09|35.01|35.04|34.96|6
1646925550000|2022-03-10 15:19:10|35.04|34.96|34.99|34.91|35.04|34.96|34.96|34.88|1
1646925560000|2022-03-10 15:19:20|34.96|34.88|35.06|34.98|35.06|34.98|34.93|34.85|42
1646925570000|2022-03-10 15:19:30|35.05|34.97|35.01|34.93|35.05|34.97|35.01|34.93|0
1646925580000|2022-03-10 15:19:40|35.03|34.95|34.98|34.9|35.03|34.95|34.98|34.9|2
1646925590000|2022-03-10 15:19:50|34.96|34.88|34.96|34.88|34.98|34.9|34.95|34.87|4
1646925600000|2022-03-10 15:20:00|34.95|34.87|34.95|34.87|35.01|34.93|34.95|34.87|39
1646925610000|2022-03-10 15:20:10|34.97|34.89|34.94|34.86|34.97|34.89|34.94|34.86|45
1646925620000|2022-03-10 15:20:20|34.99|34.91|34.99|34.91|34.99|34.91|34.97|34.89|23
1646925630000|2022-03-10 15:20:30|34.97|34.89|34.94|34.86|34.97|34.89|34.94|34.86|18
1646925640000|2022-03-10 15:20:40|34.92|34.84|34.92|34.84|34.94|34.86|34.92|34.84|1
1646925650000|2022-03-10 15:20:50|34.91|34.83|34.94|34.86|34.94|34.86|34.89|34.81|1
1646925660000|2022-03-10 15:21:00|34.97|34.89|34.97|34.89|34.99|34.91|34.94|34.86|43
1646925670000|2022-03-10 15:21:10|34.99|34.91|35.02|34.94|35.04|34.96|34.97|34.89|25
1646925680000|2022-03-10 15:21:20|35|34.92|35.07|34.99|35.07|34.99|35|34.92|15
1646925690000|2022-03-10 15:21:30|35.09|35.01|35.1|35.02|35.14|35.06|35.09|35.01|130
1646925700000|2022-03-10 15:21:40|35.13|35.05|35.1|35.02|35.15|35.07|35.1|35.02|6
1646925710000|2022-03-10 15:21:50|35.05|34.97|35.07|34.99|35.07|34.99|35.04|34.96|1
1646925720000|2022-03-10 15:22:00|35.05|34.97|35.1|35.02|35.1|35.02|35.05|34.97|22
1646925730000|2022-03-10 15:22:10|35.05|34.97|35.13|35.05|35.13|35.05|35.05|34.97|7
1646925740000|2022-03-10 15:22:20|35.11|35.03|35.11|35.03|35.11|35.03|35.08|35|2
1646925750000|2022-03-10 15:22:30|35.1|35.02|35.06|34.98|35.15|35.07|35.05|34.97|1
1646925760000|2022-03-10 15:22:40|35.05|34.97|35.05|34.97|35.05|34.97|35|34.92|2
1646925770000|2022-03-10 15:22:50|35.03|34.95|35.03|34.95|35.03|34.95|35.03|34.95|2
1646925780000|2022-03-10 15:23:00|35.05|34.97|35.08|35|35.08|35|35.05|34.97|3
1646925790000|2022-03-10 15:23:10|35.06|34.98|35.06|34.98|35.11|35.03|35.06|34.98|1
1646925800000|2022-03-10 15:23:20|35.08|35|35.11|35.03|35.13|35.05|35.08|35|0
1646925810000|2022-03-10 15:23:30|35.13|35.05|35.11|35.03|35.14|35.06|35.11|35.03|1
1646925820000|2022-03-10 15:23:40|35.08|35|35.12|35.04|35.12|35.04|35.08|35|2
1646925830000|2022-03-10 15:23:50|35.14|35.06|35.17|35.09|35.22|35.14|35.12|35.04|0
1646925840000|2022-03-10 15:24:00|35.22|35.14|35.25|35.17|35.27|35.19|35.2|35.12|19
1646925850000|2022-03-10 15:24:10|35.22|35.14|35.22|35.14|35.25|35.17|35.22|35.14|5
1646925860000|2022-03-10 15:24:20|35.25|35.17|35.27|35.19|35.27|35.19|35.22|35.14|16
1646925870000|2022-03-10 15:24:30|35.24|35.16|35.22|35.14|35.27|35.19|35.22|35.14|5
1646925880000|2022-03-10 15:24:40|35.19|35.11|35.17|35.09|35.21|35.13|35.17|35.09|13
1646925890000|2022-03-10 15:24:50|35.21|35.13|35.16|35.08|35.22|35.14|35.16|35.08|1
1646925900000|2022-03-10 15:25:00|35.14|35.06|35.12|35.04|35.17|35.09|35.11|35.03|4
1646925910000|2022-03-10 15:25:10|35.11|35.03|35.06|34.98|35.12|35.04|35.06|34.98|3
1646925920000|2022-03-10 15:25:20|35.07|34.99|35.12|35.04|35.12|35.04|35.07|34.99|19
1646925930000|2022-03-10 15:25:30|35.09|35.01|35.07|34.99|35.12|35.04|35.06|34.98|2
1646925940000|2022-03-10 15:25:40|35.09|35.01|35.06|34.98|35.09|35.01|35.06|34.98|1
1646925950000|2022-03-10 15:25:50|35.07|34.99|35.07|34.99|35.09|35.01|35.04|34.96|5
1646925960000|2022-03-10 15:26:00|35.06|34.98|35.01|34.93|35.07|34.99|35.01|34.93|3
1646925970000|2022-03-10 15:26:10|35.02|34.94|35.02|34.94|35.04|34.96|35.01|34.93|0
1646925980000|2022-03-10 15:26:20|35.04|34.96|35.09|35.01|35.12|35.04|35.04|34.96|7
1646925990000|2022-03-10 15:26:30|35.11|35.03|35.12|35.04|35.15|35.07|35.09|35.01|9
1646926000000|2022-03-10 15:26:40|35.15|35.07|35.15|35.07|35.17|35.09|35.12|35.04|4
1646926010000|2022-03-10 15:26:50|35.17|35.09|35.15|35.07|35.17|35.09|35.12|35.04|4
1646926020000|2022-03-10 15:27:00|35.12|35.04|35.12|35.04|35.12|35.04|35.12|35.04|2
1646926030000|2022-03-10 15:27:10|35.09|35.01|35.1|35.02|35.1|35.02|35.07|34.99|1
1646926040000|2022-03-10 15:27:20|35.07|34.99|35.07|34.99|35.07|34.99|35.07|34.99|0
1646926050000|2022-03-10 15:27:30|35.1|35.02|35.12|35.04|35.12|35.04|35.1|35.02|0
1646926060000|2022-03-10 15:27:40|35.15|35.07|35.15|35.07|35.15|35.07|35.12|35.04|11
1646926070000|2022-03-10 15:27:50|35.18|35.1|35.18|35.1|35.18|35.1|35.17|35.09|7
1646926080000|2022-03-10 15:28:00|35.13|35.05|35.13|35.05|35.13|35.05|35.13|35.05|1
1646926090000|2022-03-10 15:28:10|35.09|35.01|35.12|35.04|35.12|35.04|35.07|34.99|47
1646926100000|2022-03-10 15:28:20|35.15|35.07|35.13|35.05|35.15|35.07|35.13|35.05|3
1646926110000|2022-03-10 15:28:30|35.18|35.1|35.15|35.07|35.18|35.1|35.13|35.05|4
1646926120000|2022-03-10 15:28:40|35.13|35.05|35.15|35.07|35.18|35.1|35.13|35.05|1
1646926130000|2022-03-10 15:28:50|35.16|35.08|35.13|35.05|35.16|35.08|35.12|35.04|14
1646926140000|2022-03-10 15:29:00|35.12|35.04|35.12|35.04|35.13|35.05|35.12|35.04|2
1646926150000|2022-03-10 15:29:10|35.13|35.05|35.18|35.1|35.18|35.1|35.13|35.05|1
1646926160000|2022-03-10 15:29:20|35.21|35.13|35.23|35.15|35.24|35.16|35.21|35.13|5
1646926170000|2022-03-10 15:29:30|35.24|35.16|35.23|35.15|35.26|35.18|35.23|35.15|2
1646926180000|2022-03-10 15:29:40|35.24|35.16|35.26|35.18|35.28|35.2|35.23|35.15|31
1646926190000|2022-03-10 15:29:50|35.23|35.15|35.28|35.2|35.28|35.2|35.23|35.15|4
1646926200000|2022-03-10 15:30:00|35.27|35.19|35.23|35.15|35.28|35.2|35.23|35.15|22
1646926210000|2022-03-10 15:30:10|35.26|35.18|35.28|35.2|35.28|35.2|35.23|35.15|3
1646926220000|2022-03-10 15:30:20|35.26|35.18|35.26|35.18|35.26|35.18|35.26|35.18|1
1646926230000|2022-03-10 15:30:30|35.28|35.2|35.28|35.2|35.29|35.21|35.28|35.2|58
1646926240000|2022-03-10 15:30:40|35.23|35.15|35.24|35.16|35.24|35.16|35.23|35.15|1
1646926250000|2022-03-10 15:30:50|35.23|35.15|35.28|35.2|35.29|35.21|35.23|35.15|0
1646926260000|2022-03-10 15:31:00|35.29|35.21|35.24|35.16|35.29|35.21|35.23|35.15|2
1646926270000|2022-03-10 15:31:10|35.23|35.15|35.24|35.16|35.24|35.16|35.23|35.15|0
1646926280000|2022-03-10 15:31:20|35.23|35.15|35.23|35.15|35.26|35.18|35.23|35.15|2
1646926290000|2022-03-10 15:31:30|35.21|35.13|35.21|35.13|35.23|35.15|35.21|35.13|0
1646926300000|2022-03-10 15:31:40|35.23|35.15|35.24|35.16|35.24|35.16|35.23|35.15|0
1646926310000|2022-03-10 15:31:50|35.23|35.15|35.23|35.15|35.24|35.16|35.23|35.15|1
1646926320000|2022-03-10 15:32:00|35.24|35.16|35.24|35.16|35.24|35.16|35.23|35.15|3
1646926330000|2022-03-10 15:32:10|35.23|35.15|35.24|35.16|35.26|35.18|35.23|35.15|3
1646926340000|2022-03-10 15:32:20|35.23|35.15|35.23|35.15|35.24|35.16|35.21|35.13|0
1646926350000|2022-03-10 15:32:30|35.24|35.16|35.24|35.16|35.24|35.16|35.23|35.15|0
1646926360000|2022-03-10 15:32:40|35.23|35.15|35.24|35.16|35.24|35.16|35.23|35.15|0
1646926380000|2022-03-10 15:33:00|35.26|35.18|35.24|35.16|35.26|35.18|35.24|35.16|7
1646926390000|2022-03-10 15:33:10|35.26|35.18|35.24|35.16|35.26|35.18|35.24|35.16|16
1646926400000|2022-03-10 15:33:20|35.25|35.17|35.25|35.17|35.27|35.19|35.25|35.17|51
1646926410000|2022-03-10 15:33:30|35.24|35.16|35.25|35.17|35.25|35.17|35.24|35.16|8
1646926420000|2022-03-10 15:33:40|35.29|35.21|35.27|35.19|35.29|35.21|35.25|35.17|7
1646926430000|2022-03-10 15:33:50|35.25|35.17|35.25|35.17|35.25|35.17|35.25|35.17|4
1646926440000|2022-03-10 15:34:00|||||||||6
1646926450000|2022-03-10 15:34:10|35.26|35.18|35.25|35.17|35.26|35.18|35.25|35.17|16
1646926460000|2022-03-10 15:34:20|35.28|35.2|35.25|35.17|35.28|35.2|35.25|35.17|0
1646926480000|2022-03-10 15:34:40|35.26|35.18|35.26|35.18|35.26|35.18|35.26|35.18|6
1646926490000|2022-03-10 15:34:50|35.28|35.2|35.26|35.18|35.28|35.2|35.26|35.18|0
1646926500000|2022-03-10 15:35:00|||||||||8
1646926510000|2022-03-10 15:35:10|35.31|35.23|35.26|35.18|35.31|35.23|35.26|35.18|4
1646926520000|2022-03-10 15:35:20|35.25|35.17|35.25|35.17|35.26|35.18|35.2|35.12|1072
1646926530000|2022-03-10 15:35:30|35.28|35.2|35.36|35.28|35.43|35.31|35.28|35.18|87
1646926540000|2022-03-10 15:35:40|35.38|35.3|35.38|35.3|35.38|35.3|35.38|35.3|0
1646926550000|2022-03-10 15:35:50|35.39|35.31|35.41|35.33|35.43|35.35|35.39|35.31|3
1646926560000|2022-03-10 15:36:00|35.39|35.31|35.43|35.35|35.43|35.35|35.39|35.31|0
1646926570000|2022-03-10 15:36:10|35.44|35.36|35.44|35.36|35.46|35.38|35.44|35.36|17
1646926580000|2022-03-10 15:36:20|35.4|35.32|35.41|35.33|35.44|35.36|35.39|35.31|10
1646926590000|2022-03-10 15:36:30|35.44|35.36|35.44|35.36|35.44|35.36|35.44|35.36|0
1646926600000|2022-03-10 15:36:40|35.46|35.38|35.44|35.36|35.46|35.38|35.44|35.36|1
1646926610000|2022-03-10 15:36:50|35.41|35.33|35.39|35.31|35.42|35.34|35.39|35.31|26
1646926620000|2022-03-10 15:37:00|35.42|35.34|35.39|35.31|35.44|35.36|35.39|35.31|28
1646926630000|2022-03-10 15:37:10|35.42|35.34|35.42|35.34|35.45|35.37|35.42|35.34|10
1646926640000|2022-03-10 15:37:20|35.4|35.32|35.39|35.31|35.42|35.34|35.39|35.31|0
1646926650000|2022-03-10 15:37:30|35.37|35.29|35.34|35.26|35.39|35.31|35.34|35.26|21
1646926660000|2022-03-10 15:37:40|35.35|35.27|35.37|35.29|35.39|35.31|35.34|35.26|24
1646926670000|2022-03-10 15:37:50|35.39|35.31|35.45|35.37|35.45|35.37|35.39|35.31|13
1646926680000|2022-03-10 15:38:00|||||||||10
1646926690000|2022-03-10 15:38:10|||||||||2
1646926700000|2022-03-10 15:38:20|35.43|35.35|35.46|35.38|35.46|35.38|35.43|35.35|10
1646926710000|2022-03-10 15:38:30|35.45|35.37|35.45|35.37|35.45|35.37|35.45|35.37|0
1646926720000|2022-03-10 15:38:40|35.43|35.35|35.46|35.38|35.46|35.38|35.43|35.35|1
1646926730000|2022-03-10 15:38:50|35.45|35.37|35.46|35.38|35.46|35.38|35.45|35.37|0
1646926740000|2022-03-10 15:39:00|35.45|35.37|35.43|35.35|35.46|35.38|35.43|35.35|0
1646926750000|2022-03-10 15:39:10|35.41|35.33|35.41|35.33|35.41|35.33|35.39|35.31|2
1646926760000|2022-03-10 15:39:20|35.43|35.35|35.41|35.33|35.46|35.38|35.41|35.33|5
1646926770000|2022-03-10 15:39:30|35.46|35.38|35.41|35.33|35.46|35.38|35.41|35.33|4
1646926780000|2022-03-10 15:39:40|35.4|35.32|35.41|35.33|35.41|35.33|35.4|35.32|1
1646926790000|2022-03-10 15:39:50|35.4|35.32|35.38|35.3|35.41|35.33|35.38|35.3|8
1646926800000|2022-03-10 15:40:00|35.39|35.31|35.41|35.33|35.41|35.33|35.38|35.3|2
1646926810000|2022-03-10 15:40:10|35.39|35.31|35.4|35.32|35.41|35.33|35.38|35.3|2
1646926820000|2022-03-10 15:40:20|35.41|35.33|35.36|35.28|35.41|35.33|35.36|35.28|2
1646926860000|2022-03-10 15:41:00|35.35|35.27|35.31|35.23|35.36|35.28|35.3|35.22|25
1646926870000|2022-03-10 15:41:10|35.3|35.22|35.33|35.25|35.33|35.25|35.3|35.22|4
1646926880000|2022-03-10 15:41:20|35.35|35.27|35.36|35.28|35.36|35.28|35.35|35.27|4
1646926890000|2022-03-10 15:41:30|35.35|35.27|35.35|35.27|35.35|35.27|35.35|35.27|0
1646926900000|2022-03-10 15:41:40|35.36|35.28|35.35|35.27|35.36|35.28|35.35|35.27|0
1646926910000|2022-03-10 15:41:50|35.3|35.22|35.33|35.25|35.35|35.27|35.3|35.22|0
1646926920000|2022-03-10 15:42:00|35.35|35.27|35.36|35.28|35.36|35.28|35.35|35.27|1
1646926930000|2022-03-10 15:42:10|35.35|35.27|35.36|35.28|35.36|35.28|35.3|35.22|2
1646926940000|2022-03-10 15:42:20|35.35|35.27|35.38|35.3|35.4|35.32|35.35|35.27|2
1646926950000|2022-03-10 15:42:30|35.35|35.27|35.35|35.27|35.35|35.27|35.33|35.25|0
1646926960000|2022-03-10 15:42:40|35.33|35.25|35.35|35.27|35.35|35.27|35.33|35.25|7
1646926970000|2022-03-10 15:42:50|35.36|35.28|35.38|35.3|35.4|35.32|35.36|35.28|4
1646926980000|2022-03-10 15:43:00|35.4|35.32|35.35|35.27|35.4|35.32|35.35|35.27|1
1646927010000|2022-03-10 15:43:30|35.36|35.28|35.35|35.27|35.36|35.28|35.35|35.27|4
1646927050000|2022-03-10 15:44:10|35.4|35.32|35.41|35.33|35.41|35.33|35.4|35.32|2
1646927060000|2022-03-10 15:44:20|35.4|35.32|35.4|35.32|35.4|35.32|35.4|35.32|0
1646927070000|2022-03-10 15:44:30|35.38|35.3|35.4|35.32|35.41|35.33|35.36|35.28|0
1646927080000|2022-03-10 15:44:40|35.38|35.3|35.36|35.28|35.4|35.32|35.36|35.28|0
1646927090000|2022-03-10 15:44:50|35.38|35.3|35.36|35.28|35.38|35.3|35.36|35.28|3
1646927100000|2022-03-10 15:45:00|35.35|35.27|35.35|35.27|35.36|35.28|35.35|35.27|2
1646927110000|2022-03-10 15:45:10|35.36|35.28|35.36|35.28|35.36|35.28|35.35|35.27|1
1646927120000|2022-03-10 15:45:20|35.38|35.3|35.36|35.28|35.41|35.33|35.36|35.28|7
1646927130000|2022-03-10 15:45:30|||||||||11
1646927140000|2022-03-10 15:45:40|35.38|35.3|35.36|35.28|35.41|35.33|35.36|35.28|5
1646927150000|2022-03-10 15:45:50|35.35|35.27|35.36|35.28|35.36|35.28|35.35|35.27|2
1646927160000|2022-03-10 15:46:00|35.38|35.3|35.38|35.3|35.38|35.3|35.35|35.27|4
1646927170000|2022-03-10 15:46:10|35.36|35.28|35.36|35.28|35.36|35.28|35.35|35.27|0
1646927180000|2022-03-10 15:46:20|35.35|35.27|35.46|35.38|35.46|35.38|35.35|35.27|7
1646927190000|2022-03-10 15:46:30|||||||||11
1646927220000|2022-03-10 15:47:00|35.45|35.37|35.43|35.35|35.46|35.38|35.41|35.33|5
1646927230000|2022-03-10 15:47:10|35.46|35.38|35.43|35.35|35.46|35.38|35.43|35.35|1
1646927240000|2022-03-10 15:47:20|35.41|35.33|35.41|35.33|35.43|35.35|35.41|35.33|5
1646927250000|2022-03-10 15:47:30|35.4|35.32|35.38|35.3|35.41|35.33|35.38|35.3|1
1646927260000|2022-03-10 15:47:40|35.41|35.33|35.38|35.3|35.41|35.33|35.35|35.27|9
1646927270000|2022-03-10 15:47:50|35.4|35.32|35.36|35.28|35.41|35.33|35.36|35.28|2
1646927280000|2022-03-10 15:48:00|35.41|35.33|35.36|35.28|35.41|35.33|35.36|35.28|0
1646927290000|2022-03-10 15:48:10|35.35|35.27|35.35|35.27|35.36|35.28|35.35|35.27|1
1646927310000|2022-03-10 15:48:30|35.32|35.24|35.32|35.24|35.35|35.27|35.32|35.24|3
1646927320000|2022-03-10 15:48:40|35.3|35.22|35.32|35.24|35.32|35.24|35.3|35.22|22
1646927330000|2022-03-10 15:48:50|35.35|35.27|35.34|35.26|35.35|35.27|35.32|35.24|1
1646927340000|2022-03-10 15:49:00|35.35|35.27|35.3|35.22|35.35|35.27|35.3|35.22|0
1646927350000|2022-03-10 15:49:10|35.32|35.24|35.34|35.26|35.34|35.26|35.32|35.24|3
1646927360000|2022-03-10 15:49:20|35.32|35.24|35.34|35.26|35.34|35.26|35.32|35.24|2
1646927380000|2022-03-10 15:49:40|35.32|35.24|35.37|35.29|35.37|35.29|35.31|35.23|25
1646927390000|2022-03-10 15:49:50|35.35|35.27|35.34|35.26|35.37|35.29|35.34|35.26|5
1646927400000|2022-03-10 15:50:00|35.35|35.27|35.37|35.29|35.39|35.31|35.34|35.26|4
1646927410000|2022-03-10 15:50:10|35.34|35.26|35.4|35.32|35.4|35.32|35.34|35.26|7
1646927420000|2022-03-10 15:50:20|35.39|35.31|35.39|35.31|35.45|35.37|35.39|35.31|2
1646927430000|2022-03-10 15:50:30|35.4|35.32|35.4|35.32|35.4|35.32|35.39|35.31|12
1646927450000|2022-03-10 15:50:50|35.39|35.31|35.39|35.31|35.4|35.32|35.39|35.31|5
1646927460000|2022-03-10 15:51:00|35.4|35.32|35.5|35.42|35.5|35.42|35.4|35.32|2
1646927470000|2022-03-10 15:51:10|35.45|35.37|35.45|35.37|35.47|35.39|35.45|35.37|1
1646927480000|2022-03-10 15:51:20|35.47|35.39|35.45|35.37|35.5|35.42|35.45|35.37|5
1646927490000|2022-03-10 15:51:30|35.47|35.39|35.5|35.42|35.5|35.42|35.47|35.39|3
1646927500000|2022-03-10 15:51:40|35.49|35.41|35.5|35.42|35.5|35.42|35.49|35.41|0
1646927510000|2022-03-10 15:51:50|35.49|35.41|35.31|35.23|35.49|35.41|35.29|35.21|401
1646927520000|2022-03-10 15:52:00|35.32|35.24|35.27|35.19|35.37|35.29|35.27|35.19|40
1646927530000|2022-03-10 15:52:10|35.3|35.22|35.32|35.24|35.32|35.24|35.3|35.22|3
1646927540000|2022-03-10 15:52:20|35.29|35.21|35.37|35.29|35.37|35.29|35.29|35.21|14
1646927550000|2022-03-10 15:52:30|35.36|35.28|35.37|35.29|35.37|35.29|35.36|35.28|0
1646927560000|2022-03-10 15:52:40|35.36|35.28|35.36|35.28|35.37|35.29|35.36|35.28|9
1646927570000|2022-03-10 15:52:50|35.37|35.29|35.37|35.29|35.37|35.29|35.37|35.29|0
1646927580000|2022-03-10 15:53:00|35.36|35.28|35.42|35.34|35.42|35.34|35.36|35.28|5
1646927590000|2022-03-10 15:53:10|35.41|35.33|35.42|35.34|35.44|35.36|35.41|35.33|1
1646927600000|2022-03-10 15:53:20|||||||||10
1646927620000|2022-03-10 15:53:40|||||||||28
1646927630000|2022-03-10 15:53:50|||||||||1
1646927640000|2022-03-10 15:54:00|35.44|35.36|35.42|35.34|35.45|35.37|35.42|35.34|1
1646927660000|2022-03-10 15:54:20|35.44|35.36|35.45|35.37|35.45|35.37|35.42|35.34|20
1646927670000|2022-03-10 15:54:30|35.42|35.34|35.42|35.34|35.47|35.39|35.42|35.34|3
1646927680000|2022-03-10 15:54:40|35.45|35.37|35.47|35.39|35.47|35.39|35.42|35.34|2
1646927690000|2022-03-10 15:54:50|||||||||2
1646927700000|2022-03-10 15:55:00|||||||||2
1646927720000|2022-03-10 15:55:20|35.52|35.44|35.52|35.44|35.52|35.44|35.52|35.44|3
1646927730000|2022-03-10 15:55:30|35.53|35.45|35.52|35.44|35.53|35.45|35.52|35.44|10
1646927740000|2022-03-10 15:55:40|||||||||2
1646927750000|2022-03-10 15:55:50|||||||||2
1646927760000|2022-03-10 15:56:00|35.53|35.45|35.53|35.45|35.53|35.45|35.53|35.45|20
1646927770000|2022-03-10 15:56:10|35.55|35.47|35.47|35.39|35.55|35.47|35.47|35.39|6
1646927780000|2022-03-10 15:56:20|35.48|35.4|35.47|35.39|35.48|35.4|35.47|35.39|2
1646927790000|2022-03-10 15:56:30|||||||||7
1646927800000|2022-03-10 15:56:40|35.5|35.42|35.52|35.44|35.52|35.44|35.5|35.42|8
1646927810000|2022-03-10 15:56:50|35.47|35.39|35.5|35.42|35.52|35.44|35.47|35.39|1
1646927820000|2022-03-10 15:57:00|35.52|35.44|35.52|35.44|35.52|35.44|35.47|35.39|3
1646927830000|2022-03-10 15:57:10|||||||||1
1646927840000|2022-03-10 15:57:20|35.53|35.45|35.52|35.44|35.53|35.45|35.52|35.44|2
1646927850000|2022-03-10 15:57:30|35.53|35.45|35.53|35.45|35.53|35.45|35.52|35.44|2
1646927860000|2022-03-10 15:57:40|35.52|35.44|35.52|35.44|35.53|35.45|35.52|35.44|2
1646927870000|2022-03-10 15:57:50|35.53|35.45|35.52|35.44|35.53|35.45|35.52|35.44|0
1646927880000|2022-03-10 15:58:00|35.53|35.45|35.58|35.5|35.58|35.5|35.52|35.44|12
1646927890000|2022-03-10 15:58:10|35.57|35.49|35.55|35.47|35.58|35.5|35.53|35.45|11
1646927900000|2022-03-10 15:58:20|35.58|35.5|35.58|35.5|35.58|35.5|35.58|35.5|5
1646927910000|2022-03-10 15:58:30|35.57|35.49|35.58|35.5|35.58|35.5|35.57|35.49|3
1646927920000|2022-03-10 15:58:40|35.57|35.49|35.58|35.5|35.58|35.5|35.57|35.49|1
1646927930000|2022-03-10 15:58:50|35.6|35.52|35.6|35.52|35.6|35.52|35.58|35.5|4
1646927940000|2022-03-10 15:59:00|35.58|35.5|35.63|35.55|35.63|35.55|35.58|35.5|2
1646927950000|2022-03-10 15:59:10|35.62|35.54|35.62|35.54|35.62|35.54|35.62|35.54|3
1646927960000|2022-03-10 15:59:20|35.58|35.5|35.58|35.5|35.6|35.52|35.58|35.5|3
1646927970000|2022-03-10 15:59:30|35.6|35.52|35.6|35.52|35.63|35.55|35.58|35.5|21
1646927980000|2022-03-10 15:59:40|35.62|35.54|35.6|35.52|35.63|35.55|35.6|35.52|3
1646927990000|2022-03-10 15:59:50|35.58|35.5|35.53|35.45|35.58|35.5|35.53|35.45|4
1646928000000|2022-03-10 16:00:00|35.55|35.47|35.58|35.5|35.63|35.55|35.55|35.47|12
1646928010000|2022-03-10 16:00:10|35.57|35.49|35.58|35.5|35.58|35.5|35.57|35.49|13
1646928020000|2022-03-10 16:00:20|35.62|35.54|35.62|35.54|35.63|35.55|35.58|35.5|11
1646928030000|2022-03-10 16:00:30|35.63|35.55|35.6|35.52|35.63|35.55|35.58|35.5|34
1646928040000|2022-03-10 16:00:40|35.62|35.54|35.63|35.55|35.64|35.56|35.6|35.52|42
1646928050000|2022-03-10 16:00:50|||||||||22
1646928060000|2022-03-10 16:01:00|||||||||6
1646928070000|2022-03-10 16:01:10|35.65|35.57|35.72|35.64|35.72|35.64|35.65|35.57|6
1646928080000|2022-03-10 16:01:20|35.73|35.65|35.73|35.65|35.78|35.7|35.73|35.65|10
1646928090000|2022-03-10 16:01:30|35.75|35.67|35.78|35.7|35.78|35.7|35.73|35.65|8
1646928100000|2022-03-10 16:01:40|35.8|35.72|35.8|35.72|35.82|35.74|35.78|35.7|2
1646928110000|2022-03-10 16:01:50|35.78|35.7|35.77|35.69|35.83|35.75|35.77|35.69|10
1646928120000|2022-03-10 16:02:00|35.78|35.7|35.78|35.7|35.78|35.7|35.77|35.69|0
1646928130000|2022-03-10 16:02:10|35.8|35.72|35.77|35.69|35.8|35.72|35.77|35.69|0
1646928140000|2022-03-10 16:02:20|35.78|35.7|35.8|35.72|35.8|35.72|35.78|35.7|0
1646928150000|2022-03-10 16:02:30|35.78|35.7|35.88|35.8|35.88|35.8|35.78|35.7|67
1646928160000|2022-03-10 16:02:40|||||||||33
1646928170000|2022-03-10 16:02:50|||||||||8
1646928180000|2022-03-10 16:03:00|35.86|35.78|35.88|35.8|35.88|35.8|35.86|35.78|46
1646928190000|2022-03-10 16:03:10|35.89|35.81|35.87|35.79|35.89|35.81|35.84|35.76|67
1646928200000|2022-03-10 16:03:20|35.86|35.78|35.89|35.81|35.89|35.81|35.86|35.78|7
1646928210000|2022-03-10 16:03:30|35.86|35.78|35.84|35.76|35.86|35.78|35.79|35.71|22
1646928220000|2022-03-10 16:03:40|35.86|35.78|35.88|35.8|35.89|35.81|35.86|35.78|8
1646928230000|2022-03-10 16:03:50|35.89|35.81|35.89|35.81|35.89|35.81|35.88|35.8|1
1646928240000|2022-03-10 16:04:00|35.88|35.8|35.89|35.81|35.89|35.81|35.84|35.76|11
1646928250000|2022-03-10 16:04:10|||||||||3
1646928260000|2022-03-10 16:04:20|||||||||3
1646928270000|2022-03-10 16:04:30|35.94|35.86|35.89|35.81|35.94|35.86|35.89|35.81|26
1646928290000|2022-03-10 16:04:50|||||||||2
1646928300000|2022-03-10 16:05:00|35.87|35.79|35.9|35.82|35.9|35.82|35.87|35.79|33
1646928310000|2022-03-10 16:05:10|35.89|35.81|35.85|35.77|35.9|35.82|35.85|35.77|20
1646928320000|2022-03-10 16:05:20|35.89|35.81|35.89|35.81|35.9|35.82|35.85|35.77|15
1646928330000|2022-03-10 16:05:30|35.9|35.82|35.87|35.79|35.9|35.82|35.87|35.79|4
1646928340000|2022-03-10 16:05:40|35.89|35.81|35.9|35.82|35.9|35.82|35.89|35.81|5
1646928350000|2022-03-10 16:05:50|35.89|35.81|35.9|35.82|35.9|35.82|35.89|35.81|1
1646928360000|2022-03-10 16:06:00|35.89|35.81|35.9|35.82|35.9|35.82|35.89|35.81|0
1646928380000|2022-03-10 16:06:20|35.89|35.81|35.9|35.82|35.9|35.82|35.89|35.81|3
1646928390000|2022-03-10 16:06:30|35.89|35.81|35.9|35.82|35.9|35.82|35.89|35.81|0
1646928400000|2022-03-10 16:06:40|||||||||9
1646928410000|2022-03-10 16:06:50|35.93|35.85|35.91|35.83|35.95|35.87|35.91|35.83|9
1646928420000|2022-03-10 16:07:00|35.9|35.82|35.93|35.85|35.95|35.87|35.9|35.82|9
1646928430000|2022-03-10 16:07:10|35.96|35.88|35.93|35.85|35.96|35.88|35.93|35.85|2
1646928440000|2022-03-10 16:07:20|35.91|35.83|35.93|35.85|35.93|35.85|35.91|35.83|0
1646928450000|2022-03-10 16:07:30|35.91|35.83|35.91|35.83|35.93|35.85|35.91|35.83|1
1646928460000|2022-03-10 16:07:40|35.93|35.85|35.93|35.85|35.96|35.88|35.91|35.83|4
1646928470000|2022-03-10 16:07:50|35.91|35.83|35.94|35.86|35.96|35.88|35.91|35.83|3
1646928480000|2022-03-10 16:08:00|35.91|35.83|35.93|35.85|35.93|35.85|35.91|35.83|12
1646928490000|2022-03-10 16:08:10|35.91|35.83|35.91|35.83|35.93|35.85|35.91|35.83|6
1646928500000|2022-03-10 16:08:20|35.88|35.8|35.86|35.78|35.88|35.8|35.86|35.78|3
1646928510000|2022-03-10 16:08:30|||||||||1
1646928520000|2022-03-10 16:08:40|35.88|35.8|35.91|35.83|35.91|35.83|35.88|35.8|5
1646928530000|2022-03-10 16:08:50|35.93|35.85|35.91|35.83|35.93|35.85|35.91|35.83|3
1646928540000|2022-03-10 16:09:00|35.9|35.82|35.9|35.82|35.9|35.82|35.9|35.82|1
1646928550000|2022-03-10 16:09:10|35.91|35.83|35.88|35.8|35.91|35.83|35.88|35.8|0
1646928560000|2022-03-10 16:09:20|35.91|35.83|35.92|35.84|35.92|35.84|35.91|35.83|30
1646928570000|2022-03-10 16:09:30|35.97|35.89|35.92|35.84|35.97|35.89|35.92|35.84|31
1646928580000|2022-03-10 16:09:40|||||||||10
1646928590000|2022-03-10 16:09:50|||||||||4
1646928600000|2022-03-10 16:10:00|||||||||12
1646928610000|2022-03-10 16:10:10|35.94|35.86|35.91|35.83|35.94|35.86|35.91|35.83|6
1646928620000|2022-03-10 16:10:20|35.93|35.85|35.91|35.83|35.93|35.85|35.91|35.83|0
1646928630000|2022-03-10 16:10:30|35.94|35.86|35.91|35.83|35.94|35.86|35.91|35.83|6
1646928640000|2022-03-10 16:10:40|35.94|35.86|35.94|35.86|35.96|35.88|35.94|35.86|12
1646928650000|2022-03-10 16:10:50|35.92|35.84|35.91|35.83|35.92|35.84|35.91|35.83|27
1646928660000|2022-03-10 16:11:00|35.92|35.84|35.92|35.84|35.97|35.89|35.91|35.83|13
1646928670000|2022-03-10 16:11:10|35.95|35.87|35.95|35.87|35.97|35.89|35.92|35.84|29
1646928680000|2022-03-10 16:11:20|35.92|35.84|35.92|35.84|35.92|35.84|35.92|35.84|41
1646928700000|2022-03-10 16:11:40|||||||||14
1646928710000|2022-03-10 16:11:50|35.94|35.86|35.92|35.84|35.94|35.86|35.92|35.84|20
1646928720000|2022-03-10 16:12:00|35.95|35.87|35.94|35.86|35.97|35.89|35.92|35.84|60
1646928730000|2022-03-10 16:12:10|35.92|35.84|35.92|35.84|35.97|35.89|35.92|35.84|12
1646928740000|2022-03-10 16:12:20|||||||||4
1646928750000|2022-03-10 16:12:30|||||||||29
1646928760000|2022-03-10 16:12:40|||||||||27
1646928770000|2022-03-10 16:12:50|35.87|35.79|35.92|35.84|35.92|35.84|35.87|35.79|8
1646928780000|2022-03-10 16:13:00|||||||||18
1646928790000|2022-03-10 16:13:10|35.9|35.82|35.92|35.84|35.92|35.84|35.9|35.82|35
1646928800000|2022-03-10 16:13:20|35.87|35.79|35.87|35.79|35.87|35.79|35.85|35.77|27
1646928810000|2022-03-10 16:13:30|35.85|35.77|35.82|35.74|35.85|35.77|35.82|35.74|20
1646928820000|2022-03-10 16:13:40|35.79|35.71|35.84|35.76|35.84|35.76|35.77|35.69|26
1646928830000|2022-03-10 16:13:50|35.86|35.78|35.87|35.79|35.87|35.79|35.82|35.74|7
1646928840000|2022-03-10 16:14:00|||||||||17
1646928850000|2022-03-10 16:14:10|35.85|35.77|35.87|35.79|35.87|35.79|35.82|35.74|38
1646928860000|2022-03-10 16:14:20|35.92|35.84|35.92|35.84|35.92|35.84|35.92|35.84|5
1646928870000|2022-03-10 16:14:30|35.87|35.79|35.87|35.79|35.92|35.84|35.85|35.77|34
1646928880000|2022-03-10 16:14:40|35.9|35.82|35.82|35.74|35.9|35.82|35.82|35.74|55
1646928890000|2022-03-10 16:14:50|35.87|35.79|35.85|35.77|35.87|35.79|35.85|35.77|4
1646928900000|2022-03-10 16:15:00|35.87|35.79|35.87|35.79|35.87|35.79|35.87|35.79|0
1646928910000|2022-03-10 16:15:10|35.82|35.74|35.85|35.77|35.87|35.79|35.82|35.74|2
1646928920000|2022-03-10 16:15:20|35.87|35.79|35.87|35.79|35.87|35.79|35.87|35.79|0
1646928930000|2022-03-10 16:15:30|35.82|35.74|35.82|35.74|35.82|35.74|35.82|35.74|0
1646928940000|2022-03-10 16:15:40|35.85|35.77|35.82|35.74|35.85|35.77|35.82|35.74|0
1646928950000|2022-03-10 16:15:50|35.85|35.77|35.82|35.74|35.87|35.79|35.82|35.74|2
1646928960000|2022-03-10 16:16:00|35.83|35.75|35.85|35.77|35.87|35.79|35.83|35.75|1
1646928970000|2022-03-10 16:16:10|35.87|35.79|35.88|35.8|35.88|35.8|35.87|35.79|2
1646928980000|2022-03-10 16:16:20|35.91|35.83|35.93|35.85|35.93|35.85|35.9|35.82|1
1646928990000|2022-03-10 16:16:30|35.92|35.84|35.88|35.8|35.92|35.84|35.88|35.8|1
1646929000000|2022-03-10 16:16:40|35.83|35.75|35.88|35.8|35.88|35.8|35.83|35.75|23
1646929020000|2022-03-10 16:17:00|35.87|35.79|35.8|35.72|35.87|35.79|35.8|35.72|16
1646929030000|2022-03-10 16:17:10|35.82|35.74|35.82|35.74|35.82|35.74|35.82|35.74|0
1646929040000|2022-03-10 16:17:20|35.83|35.75|35.82|35.74|35.83|35.75|35.82|35.74|2
1646929050000|2022-03-10 16:17:30|35.83|35.75|35.83|35.75|35.85|35.77|35.82|35.74|3
1646929060000|2022-03-10 16:17:40|35.85|35.77|35.83|35.75|35.85|35.77|35.83|35.75|0
1646929070000|2022-03-10 16:17:50|35.85|35.77|35.85|35.77|35.85|35.77|35.85|35.77|0
1646929080000|2022-03-10 16:18:00|35.83|35.75|35.85|35.77|35.87|35.79|35.82|35.74|6
1646929090000|2022-03-10 16:18:10|35.83|35.75|35.83|35.75|35.85|35.77|35.82|35.74|26
1646929100000|2022-03-10 16:18:20|35.82|35.74|35.82|35.74|35.83|35.75|35.82|35.74|0
1646929110000|2022-03-10 16:18:30|35.83|35.75|35.82|35.74|35.83|35.75|35.82|35.74|1
1646929130000|2022-03-10 16:18:50|||||||||4
1646929140000|2022-03-10 16:19:00|||||||||1
1646929150000|2022-03-10 16:19:10|35.81|35.73|35.79|35.71|35.82|35.74|35.79|35.71|3
1646929160000|2022-03-10 16:19:20|35.82|35.74|35.77|35.69|35.82|35.74|35.77|35.69|2
1646929170000|2022-03-10 16:19:30|35.75|35.67|35.75|35.67|35.75|35.67|35.75|35.67|3
1646929180000|2022-03-10 16:19:40|35.77|35.69|35.77|35.69|35.77|35.69|35.77|35.69|22
1646929190000|2022-03-10 16:19:50|35.8|35.72|35.77|35.69|35.8|35.72|35.77|35.69|0
1646929200000|2022-03-10 16:20:00|35.79|35.71|35.8|35.72|35.8|35.72|35.77|35.69|2
1646929210000|2022-03-10 16:20:10|35.79|35.71|35.81|35.73|35.82|35.74|35.79|35.71|7
1646929220000|2022-03-10 16:20:20|35.84|35.76|35.8|35.72|35.85|35.77|35.8|35.72|14
1646929230000|2022-03-10 16:20:30|35.78|35.7|35.75|35.67|35.78|35.7|35.75|35.67|0
1646929240000|2022-03-10 16:20:40|35.76|35.68|35.78|35.7|35.78|35.7|35.75|35.67|2
1646929250000|2022-03-10 16:20:50|35.8|35.72|35.8|35.72|35.81|35.73|35.76|35.68|2
1646929260000|2022-03-10 16:21:00|35.78|35.7|35.75|35.67|35.78|35.7|35.75|35.67|7
1646929270000|2022-03-10 16:21:10|35.73|35.65|35.7|35.62|35.73|35.65|35.7|35.62|2
1646929280000|2022-03-10 16:21:20|35.69|35.61|35.69|35.61|35.7|35.62|35.67|35.59|4
1646929290000|2022-03-10 16:21:30|35.66|35.58|35.71|35.63|35.71|35.63|35.66|35.58|24
1646929300000|2022-03-10 16:21:40|35.68|35.6|35.73|35.65|35.73|35.65|35.68|35.6|7
1646929310000|2022-03-10 16:21:50|35.7|35.62|35.72|35.64|35.72|35.64|35.7|35.62|5
1646929320000|2022-03-10 16:22:00|35.73|35.65|35.74|35.66|35.79|35.71|35.73|35.65|31
1646929330000|2022-03-10 16:22:10|35.79|35.71|35.74|35.66|35.79|35.71|35.74|35.66|8
1646929340000|2022-03-10 16:22:20|35.75|35.67|35.74|35.66|35.75|35.67|35.74|35.66|1
1646929350000|2022-03-10 16:22:30|35.77|35.69|35.76|35.68|35.79|35.71|35.76|35.68|0
1646929360000|2022-03-10 16:22:40|35.77|35.69|35.84|35.76|35.85|35.77|35.77|35.69|14
1646929370000|2022-03-10 16:22:50|35.82|35.74|35.82|35.74|35.84|35.76|35.81|35.73|0
1646929380000|2022-03-10 16:23:00|35.81|35.73|35.79|35.71|35.81|35.73|35.77|35.69|0
1646929390000|2022-03-10 16:23:10|35.81|35.73|35.82|35.74|35.84|35.76|35.81|35.73|2
1646929400000|2022-03-10 16:23:20|35.79|35.71|35.84|35.76|35.85|35.77|35.79|35.71|6
1646929420000|2022-03-10 16:23:40|35.85|35.77|35.84|35.76|35.85|35.77|35.83|35.75|249
1646929430000|2022-03-10 16:23:50|35.86|35.78|35.84|35.76|35.86|35.78|35.84|35.76|9
1646929440000|2022-03-10 16:24:00|35.86|35.78|35.82|35.74|35.86|35.78|35.82|35.74|18
1646929450000|2022-03-10 16:24:10|35.83|35.75|35.83|35.75|35.88|35.8|35.83|35.75|47
1646929460000|2022-03-10 16:24:20|35.8|35.72|35.83|35.75|35.83|35.75|35.8|35.72|1
1646929470000|2022-03-10 16:24:30|35.84|35.76|35.83|35.75|35.86|35.78|35.83|35.75|1
1646929480000|2022-03-10 16:24:40|35.86|35.78|35.88|35.8|35.88|35.8|35.83|35.75|1
1646929490000|2022-03-10 16:24:50|35.86|35.78|35.83|35.75|35.86|35.78|35.83|35.75|5
1646929500000|2022-03-10 16:25:00|35.84|35.76|35.86|35.78|35.86|35.78|35.83|35.75|11
1646929510000|2022-03-10 16:25:10|35.88|35.8|35.88|35.8|35.88|35.8|35.88|35.8|8
1646929520000|2022-03-10 16:25:20|35.89|35.81|35.89|35.81|35.89|35.81|35.89|35.81|5
1646929530000|2022-03-10 16:25:30|||||||||7
1646929540000|2022-03-10 16:25:40|35.86|35.78|35.79|35.71|35.86|35.78|35.79|35.71|8
1646929550000|2022-03-10 16:25:50|35.8|35.72|35.79|35.71|35.8|35.72|35.79|35.71|13
1646929560000|2022-03-10 16:26:00|35.77|35.69|35.79|35.71|35.79|35.71|35.77|35.69|6
1646929570000|2022-03-10 16:26:10|35.81|35.73|35.85|35.77|35.85|35.77|35.81|35.73|23
1646929580000|2022-03-10 16:26:20|||||||||4
1646929590000|2022-03-10 16:26:30|35.86|35.78|35.87|35.79|35.91|35.83|35.86|35.78|8
1646929600000|2022-03-10 16:26:40|35.89|35.81|35.91|35.83|35.91|35.83|35.89|35.81|4
1646929610000|2022-03-10 16:26:50|35.92|35.84|35.92|35.84|35.92|35.84|35.92|35.84|8
1646929620000|2022-03-10 16:27:00|35.93|35.85|35.97|35.89|35.97|35.89|35.93|35.85|8
1646929630000|2022-03-10 16:27:10|35.94|35.86|35.92|35.84|35.95|35.87|35.92|35.84|7
1646929640000|2022-03-10 16:27:20|35.93|35.85|35.96|35.88|35.96|35.88|35.93|35.85|4
1646929650000|2022-03-10 16:27:30|35.93|35.85|35.93|35.85|35.98|35.9|35.93|35.85|17
1646929660000|2022-03-10 16:27:40|35.91|35.83|35.91|35.83|35.91|35.83|35.91|35.83|21
1646929670000|2022-03-10 16:27:50|35.92|35.84|35.9|35.82|35.94|35.86|35.85|35.77|8
1646929680000|2022-03-10 16:28:00|35.88|35.8|35.85|35.77|35.88|35.8|35.81|35.73|58
1646929690000|2022-03-10 16:28:10|35.84|35.76|35.88|35.8|35.88|35.8|35.84|35.76|46
1646929700000|2022-03-10 16:28:20|35.87|35.79|35.93|35.85|35.93|35.85|35.85|35.77|149
1646929710000|2022-03-10 16:28:30|35.91|35.83|36|35.92|36|35.92|35.88|35.8|87
1646929720000|2022-03-10 16:28:40|35.98|35.9|36|35.92|36|35.92|35.98|35.9|78
1646929730000|2022-03-10 16:28:50|36.01|35.93|36.02|35.94|36.02|35.94|36.01|35.93|33
1646929740000|2022-03-10 16:29:00|36.01|35.93|36|35.92|36.01|35.93|36|35.92|30
1646929750000|2022-03-10 16:29:10|36.01|35.93|36.01|35.93|36.01|35.93|36|35.92|63
1646929760000|2022-03-10 16:29:20|36|35.92|36|35.92|36|35.92|36|35.92|14
1646929770000|2022-03-10 16:29:30|36.01|35.93|35.99|35.91|36.02|35.94|35.99|35.91|75
1646929780000|2022-03-10 16:29:40|36|35.92|36|35.92|36.02|35.94|35.97|35.89|29
1646929790000|2022-03-10 16:29:50|35.96|35.88|35.97|35.89|35.98|35.9|35.95|35.87|148
1646929800000|2022-03-10 16:30:00|35.96|35.88|35.89|35.81|35.97|35.89|35.89|35.81|46
1646929810000|2022-03-10 16:30:10|35.91|35.83|35.86|35.78|35.92|35.84|35.86|35.78|5
1646929820000|2022-03-10 16:30:20|35.88|35.8|35.9|35.82|35.92|35.84|35.88|35.8|6
1646929830000|2022-03-10 16:30:30|35.88|35.8|35.9|35.82|35.91|35.83|35.88|35.8|33
1646929840000|2022-03-10 16:30:40|35.93|35.85|35.94|35.86|35.96|35.88|35.93|35.85|6
1646929850000|2022-03-10 16:30:50|35.97|35.89|35.95|35.87|35.97|35.89|35.93|35.85|11
1646929860000|2022-03-10 16:31:00|35.93|35.85|35.95|35.87|35.96|35.88|35.9|35.82|0
1646929870000|2022-03-10 16:31:10|||||||||2
1646929880000|2022-03-10 16:31:20|35.96|35.88|35.96|35.88|35.96|35.88|35.96|35.88|6
1646929890000|2022-03-10 16:31:30|35.95|35.87|35.95|35.87|35.96|35.88|35.95|35.87|0
1646929900000|2022-03-10 16:31:40|35.96|35.88|35.91|35.83|35.96|35.88|35.91|35.83|0
1646929910000|2022-03-10 16:31:50|35.89|35.81|35.92|35.84|35.92|35.84|35.89|35.81|3
1646929920000|2022-03-10 16:32:00|35.89|35.81|35.92|35.84|35.92|35.84|35.87|35.79|4
1646929930000|2022-03-10 16:32:10|35.89|35.81|35.87|35.79|35.92|35.84|35.87|35.79|2
1646929940000|2022-03-10 16:32:20|35.92|35.84|35.87|35.79|35.92|35.84|35.87|35.79|1
1646929950000|2022-03-10 16:32:30|35.89|35.81|35.87|35.79|35.92|35.84|35.87|35.79|1
1646929960000|2022-03-10 16:32:40|35.92|35.84|35.87|35.79|35.92|35.84|35.87|35.79|0
1646929970000|2022-03-10 16:32:50|35.92|35.84|35.92|35.84|35.92|35.84|35.87|35.79|0
1646929980000|2022-03-10 16:33:00|35.87|35.79|35.9|35.82|35.92|35.84|35.87|35.79|0
1646929990000|2022-03-10 16:33:10|35.87|35.79|35.92|35.84|35.92|35.84|35.87|35.79|1
1646930000000|2022-03-10 16:33:20|35.95|35.87|35.93|35.85|35.95|35.87|35.93|35.85|0
1646930020000|2022-03-10 16:33:40|35.98|35.9|35.98|35.9|35.98|35.9|35.98|35.9|0
1646930030000|2022-03-10 16:33:50|35.96|35.88|35.93|35.85|35.96|35.88|35.93|35.85|1
1646930040000|2022-03-10 16:34:00|35.96|35.88|35.9|35.82|35.96|35.88|35.87|35.79|8
1646930050000|2022-03-10 16:34:10|35.88|35.8|35.88|35.8|35.9|35.82|35.87|35.79|0
1646930060000|2022-03-10 16:34:20|35.93|35.85|35.9|35.82|35.93|35.85|35.87|35.79|1
1646930070000|2022-03-10 16:34:30|35.88|35.8|35.9|35.82|35.93|35.85|35.87|35.79|1
1646930080000|2022-03-10 16:34:40|35.88|35.8|35.87|35.79|35.9|35.82|35.87|35.79|0
1646930090000|2022-03-10 16:34:50|35.9|35.82|35.92|35.84|35.92|35.84|35.89|35.81|0
1646930100000|2022-03-10 16:35:00|35.9|35.82|35.87|35.79|35.92|35.84|35.87|35.79|1
1646930110000|2022-03-10 16:35:10|35.84|35.76|35.82|35.74|35.87|35.79|35.82|35.74|0
1646930120000|2022-03-10 16:35:20|35.84|35.76|35.81|35.73|35.84|35.76|35.79|35.71|1
1646930130000|2022-03-10 16:35:30|35.82|35.74|35.87|35.79|35.87|35.79|35.81|35.73|3
1646930140000|2022-03-10 16:35:40|35.89|35.81|35.87|35.79|35.93|35.85|35.87|35.79|5
1646930150000|2022-03-10 16:35:50|35.89|35.81|35.9|35.82|35.9|35.82|35.87|35.79|0
1646930160000|2022-03-10 16:36:00|35.92|35.84|35.89|35.81|35.92|35.84|35.87|35.79|0
1646930170000|2022-03-10 16:36:10|35.87|35.79|35.9|35.82|35.92|35.84|35.86|35.78|4
1646930180000|2022-03-10 16:36:20|35.92|35.84|35.92|35.84|35.92|35.84|35.9|35.82|1
1646930190000|2022-03-10 16:36:30|35.9|35.82|35.9|35.82|35.92|35.84|35.9|35.82|1
1646930200000|2022-03-10 16:36:40|35.87|35.79|35.87|35.79|35.9|35.82|35.87|35.79|0
1646930210000|2022-03-10 16:36:50|35.9|35.82|35.9|35.82|35.92|35.84|35.9|35.82|0
1646930220000|2022-03-10 16:37:00|35.92|35.84|35.92|35.84|35.92|35.84|35.92|35.84|0
1646930230000|2022-03-10 16:37:10|35.9|35.82|35.9|35.82|35.93|35.85|35.88|35.8|11
1646930240000|2022-03-10 16:37:20|35.87|35.79|35.9|35.82|35.93|35.85|35.87|35.79|5
1646930250000|2022-03-10 16:37:30|35.87|35.79|35.87|35.79|35.87|35.79|35.87|35.79|2
1646930260000|2022-03-10 16:37:40|35.88|35.8|35.85|35.77|35.88|35.8|35.85|35.77|2
1646930270000|2022-03-10 16:37:50|35.87|35.79|35.87|35.79|35.9|35.82|35.87|35.79|2
1646930280000|2022-03-10 16:38:00|35.9|35.82|35.93|35.85|35.95|35.87|35.87|35.79|13
1646930290000|2022-03-10 16:38:10|||||||||6
1646930300000|2022-03-10 16:38:20|35.95|35.87|35.97|35.89|35.98|35.9|35.93|35.85|13
1646930310000|2022-03-10 16:38:30|35.95|35.87|35.95|35.87|35.95|35.87|35.93|35.85|3
1646930320000|2022-03-10 16:38:40|35.93|35.85|35.95|35.87|35.95|35.87|35.93|35.85|2
1646930330000|2022-03-10 16:38:50|35.93|35.85|35.97|35.89|35.97|35.89|35.93|35.85|6
1646930340000|2022-03-10 16:39:00|35.98|35.9|35.97|35.89|35.98|35.9|35.97|35.89|4
1646930350000|2022-03-10 16:39:10|35.98|35.9|35.97|35.89|35.98|35.9|35.97|35.89|1
1646930360000|2022-03-10 16:39:20|35.96|35.88|35.96|35.88|35.96|35.88|35.96|35.88|3
1646930370000|2022-03-10 16:39:30|35.97|35.89|35.96|35.88|35.97|35.89|35.96|35.88|1
1646930380000|2022-03-10 16:39:40|||||||||2
1646930390000|2022-03-10 16:39:50|35.93|35.85|35.96|35.88|35.96|35.88|35.91|35.83|0
1646930400000|2022-03-10 16:40:00|35.93|35.85|35.91|35.83|35.94|35.86|35.89|35.81|1
1646930410000|2022-03-10 16:40:10|35.89|35.81|35.91|35.83|35.91|35.83|35.89|35.81|0
1646930420000|2022-03-10 16:40:20|35.89|35.81|35.89|35.81|35.91|35.83|35.89|35.81|0
1646930430000|2022-03-10 16:40:30|35.88|35.8|35.86|35.78|35.89|35.81|35.86|35.78|0
1646930440000|2022-03-10 16:40:40|35.89|35.81|35.87|35.79|35.89|35.81|35.86|35.78|3
1646930450000|2022-03-10 16:40:50|35.89|35.81|35.87|35.79|35.89|35.81|35.87|35.79|0
1646930460000|2022-03-10 16:41:00|35.89|35.81|35.89|35.81|35.91|35.83|35.89|35.81|0
1646930470000|2022-03-10 16:41:10|35.91|35.83|35.94|35.86|35.96|35.88|35.89|35.81|1
1646930480000|2022-03-10 16:41:20|35.92|35.84|35.94|35.86|35.94|35.86|35.91|35.83|1
1646930490000|2022-03-10 16:41:30|35.91|35.83|35.91|35.83|35.96|35.88|35.91|35.83|1
1646930500000|2022-03-10 16:41:40|35.92|35.84|35.89|35.81|35.92|35.84|35.89|35.81|1
1646930510000|2022-03-10 16:41:50|35.91|35.83|35.91|35.83|35.91|35.83|35.89|35.81|0
1646930520000|2022-03-10 16:42:00|35.86|35.78|35.86|35.78|35.89|35.81|35.86|35.78|1
1646930530000|2022-03-10 16:42:10|35.87|35.79|35.89|35.81|35.89|35.81|35.86|35.78|0
1646930540000|2022-03-10 16:42:20|35.87|35.79|35.87|35.79|35.87|35.79|35.84|35.76|0
1646930550000|2022-03-10 16:42:30|35.86|35.78|35.87|35.79|35.87|35.79|35.84|35.76|1
1646930560000|2022-03-10 16:42:40|35.85|35.77|35.89|35.81|35.89|35.81|35.82|35.74|1
1646930570000|2022-03-10 16:42:50|35.91|35.83|35.88|35.8|35.94|35.86|35.88|35.8|11
1646930580000|2022-03-10 16:43:00|35.89|35.81|35.88|35.8|35.91|35.83|35.88|35.8|7
1646930590000|2022-03-10 16:43:10|35.86|35.78|35.86|35.78|35.86|35.78|35.85|35.77|1
1646930600000|2022-03-10 16:43:20|35.84|35.76|35.86|35.78|35.86|35.78|35.84|35.76|0
1646930610000|2022-03-10 16:43:30|35.88|35.8|35.88|35.8|35.88|35.8|35.88|35.8|0
1646930620000|2022-03-10 16:43:40|35.89|35.81|35.89|35.81|35.89|35.81|35.89|35.81|1
1646930640000|2022-03-10 16:44:00|35.91|35.83|35.88|35.8|35.91|35.83|35.86|35.78|1
1646930650000|2022-03-10 16:44:10|35.86|35.78|35.86|35.78|35.89|35.81|35.83|35.75|2
1646930660000|2022-03-10 16:44:20|35.85|35.77|35.86|35.78|35.86|35.78|35.85|35.77|0
1646930670000|2022-03-10 16:44:30|35.83|35.75|35.81|35.73|35.86|35.78|35.81|35.73|1
1646930680000|2022-03-10 16:44:40|35.79|35.71|35.81|35.73|35.81|35.73|35.79|35.71|0
1646930690000|2022-03-10 16:44:50|35.79|35.71|35.81|35.73|35.81|35.73|35.76|35.68|0
1646930700000|2022-03-10 16:45:00|35.8|35.72|35.81|35.73|35.81|35.73|35.78|35.7|0
1646930710000|2022-03-10 16:45:10|35.83|35.75|35.83|35.75|35.86|35.78|35.83|35.75|1
1646930720000|2022-03-10 16:45:20|35.81|35.73|35.81|35.73|35.81|35.73|35.81|35.73|0
1646930730000|2022-03-10 16:45:30|35.83|35.75|35.81|35.73|35.83|35.75|35.79|35.71|1
1646930740000|2022-03-10 16:45:40|35.83|35.75|35.85|35.77|35.85|35.77|35.83|35.75|0
1646930750000|2022-03-10 16:45:50|35.83|35.75|35.85|35.77|35.85|35.77|35.83|35.75|0
1646930760000|2022-03-10 16:46:00|35.83|35.75|35.83|35.75|35.85|35.77|35.83|35.75|0
1646930770000|2022-03-10 16:46:10|35.85|35.77|35.86|35.78|35.86|35.78|35.85|35.77|0
1646930780000|2022-03-10 16:46:20|35.88|35.8|35.86|35.78|35.88|35.8|35.85|35.77|0
1646930790000|2022-03-10 16:46:30|35.88|35.8|35.86|35.78|35.88|35.8|35.85|35.77|0
1646930800000|2022-03-10 16:46:40|35.85|35.77|35.86|35.78|35.86|35.78|35.85|35.77|0
1646930810000|2022-03-10 16:46:50|35.88|35.8|35.88|35.8|35.88|35.8|35.88|35.8|0
1646930820000|2022-03-10 16:47:00|35.86|35.78|35.85|35.77|35.86|35.78|35.85|35.77|0
1646930830000|2022-03-10 16:47:10|35.86|35.78|35.86|35.78|35.86|35.78|35.86|35.78|0
1646930850000|2022-03-10 16:47:30|35.88|35.8|35.91|35.83|35.91|35.83|35.88|35.8|0
1646930860000|2022-03-10 16:47:40|35.88|35.8|35.91|35.83|35.91|35.83|35.86|35.78|0
1646930870000|2022-03-10 16:47:50|35.93|35.85|35.86|35.78|35.93|35.85|35.86|35.78|0
1646930880000|2022-03-10 16:48:00|35.88|35.8|35.9|35.82|35.91|35.83|35.88|35.8|0
1646930890000|2022-03-10 16:48:10|35.88|35.8|35.88|35.8|35.9|35.82|35.88|35.8|0
1646930910000|2022-03-10 16:48:30|35.85|35.77|35.83|35.75|35.85|35.77|35.83|35.75|0
1646930920000|2022-03-10 16:48:40|35.8|35.72|35.85|35.77|35.85|35.77|35.8|35.72|0
1646930930000|2022-03-10 16:48:50|35.83|35.75|35.85|35.77|35.85|35.77|35.83|35.75|0
1646930940000|2022-03-10 16:49:00|35.83|35.75|35.83|35.75|35.85|35.77|35.83|35.75|1
1646930950000|2022-03-10 16:49:10|35.8|35.72|35.83|35.75|35.83|35.75|35.8|35.72|0
1646930960000|2022-03-10 16:49:20|35.81|35.73|35.83|35.75|35.83|35.75|35.81|35.73|0
1646930970000|2022-03-10 16:49:30|35.81|35.73|35.81|35.73|35.81|35.73|35.78|35.7|4
1646930980000|2022-03-10 16:49:40|35.79|35.71|35.79|35.71|35.81|35.73|35.79|35.71|2
1646930990000|2022-03-10 16:49:50|35.81|35.73|35.79|35.71|35.81|35.73|35.79|35.71|0
1646931000000|2022-03-10 16:50:00|35.81|35.73|35.79|35.71|35.81|35.73|35.79|35.71|0
1646931010000|2022-03-10 16:50:10|35.81|35.73|35.81|35.73|35.82|35.74|35.79|35.71|0
1646931020000|2022-03-10 16:50:20|35.79|35.71|35.73|35.65|35.79|35.71|35.71|35.63|46
1646931030000|2022-03-10 16:50:30|35.71|35.63|35.73|35.65|35.74|35.66|35.71|35.63|2
1646931040000|2022-03-10 16:50:40|35.74|35.66|35.73|35.65|35.74|35.66|35.73|35.65|1
1646931050000|2022-03-10 16:50:50|35.74|35.66|35.76|35.68|35.76|35.68|35.74|35.66|0
1646931060000|2022-03-10 16:51:00|35.73|35.65|35.76|35.68|35.76|35.68|35.73|35.65|1
1646931070000|2022-03-10 16:51:10|35.74|35.66|35.76|35.68|35.76|35.68|35.74|35.66|0
1646931080000|2022-03-10 16:51:20|35.74|35.66|35.74|35.66|35.76|35.68|35.74|35.66|0
1646931090000|2022-03-10 16:51:30|35.76|35.68|35.74|35.66|35.77|35.69|35.74|35.66|1
1646931120000|2022-03-10 16:52:00|35.69|35.61|35.69|35.61|35.69|35.61|35.69|35.61|3
1646931130000|2022-03-10 16:52:10|35.72|35.64|35.67|35.59|35.72|35.64|35.67|35.59|21
1646931140000|2022-03-10 16:52:20|35.69|35.61|35.69|35.61|35.69|35.61|35.69|35.61|3
1646931150000|2022-03-10 16:52:30|35.67|35.59|35.69|35.61|35.69|35.61|35.67|35.59|25
1646931160000|2022-03-10 16:52:40|35.67|35.59|35.67|35.59|35.67|35.59|35.67|35.59|0
1646931170000|2022-03-10 16:52:50|35.65|35.57|35.65|35.57|35.67|35.59|35.64|35.56|0
1646931180000|2022-03-10 16:53:00|35.64|35.56|35.67|35.59|35.67|35.59|35.64|35.56|3
1646931190000|2022-03-10 16:53:10|35.69|35.61|35.7|35.62|35.7|35.62|35.69|35.61|1
1646931210000|2022-03-10 16:53:30|35.69|35.61|35.69|35.61|35.69|35.61|35.67|35.59|0
1646931220000|2022-03-10 16:53:40|35.67|35.59|35.65|35.57|35.67|35.59|35.64|35.56|0
1646931230000|2022-03-10 16:53:50|35.62|35.54|35.65|35.57|35.65|35.57|35.62|35.54|4
1646931240000|2022-03-10 16:54:00|35.62|35.54|35.65|35.57|35.65|35.57|35.62|35.54|1
1646931250000|2022-03-10 16:54:10|35.67|35.59|35.65|35.57|35.68|35.6|35.65|35.57|1
1646931260000|2022-03-10 16:54:20|35.67|35.59|35.66|35.58|35.68|35.6|35.66|35.58|8
1646931270000|2022-03-10 16:54:30|35.68|35.6|35.68|35.6|35.68|35.6|35.68|35.6|0
1646931280000|2022-03-10 16:54:40|35.69|35.61|35.69|35.61|35.69|35.61|35.69|35.61|1
1646931290000|2022-03-10 16:54:50|35.68|35.6|35.69|35.61|35.69|35.61|35.68|35.6|1
1646931300000|2022-03-10 16:55:00|35.68|35.6|35.69|35.61|35.71|35.63|35.68|35.6|1
1646931310000|2022-03-10 16:55:10|35.71|35.63|35.69|35.61|35.71|35.63|35.68|35.6|0
1646931320000|2022-03-10 16:55:20|35.71|35.63|35.73|35.65|35.74|35.66|35.69|35.61|5
1646931330000|2022-03-10 16:55:30|35.74|35.66|35.73|35.65|35.74|35.66|35.73|35.65|2
1646931340000|2022-03-10 16:55:40|35.7|35.62|35.71|35.63|35.71|35.63|35.68|35.6|7
1646931350000|2022-03-10 16:55:50|||||||||5
1646931360000|2022-03-10 16:56:00|35.69|35.61|35.69|35.61|35.69|35.61|35.68|35.6|6
1646931380000|2022-03-10 16:56:20|||||||||1
1646931400000|2022-03-10 16:56:40|35.71|35.63|35.71|35.63|35.71|35.63|35.71|35.63|0
1646931410000|2022-03-10 16:56:50|35.69|35.61|35.71|35.63|35.71|35.63|35.69|35.61|0
1646931420000|2022-03-10 16:57:00|35.69|35.61|35.69|35.61|35.69|35.61|35.69|35.61|0
1646931440000|2022-03-10 16:57:20|35.68|35.6|35.66|35.58|35.68|35.6|35.65|35.57|45
1646931450000|2022-03-10 16:57:30|35.65|35.57|35.66|35.58|35.66|35.58|35.65|35.57|0
1646931460000|2022-03-10 16:57:40|35.63|35.55|35.66|35.58|35.66|35.58|35.63|35.55|3
1646931480000|2022-03-10 16:58:00|35.69|35.61|35.68|35.6|35.69|35.61|35.68|35.6|1
1646931490000|2022-03-10 16:58:10|35.66|35.58|35.64|35.56|35.66|35.58|35.63|35.55|2
1646931500000|2022-03-10 16:58:20|35.63|35.55|35.64|35.56|35.64|35.56|35.63|35.55|0
1646931510000|2022-03-10 16:58:30|35.66|35.58|35.66|35.58|35.66|35.58|35.66|35.58|0
1646931520000|2022-03-10 16:58:40|35.64|35.56|35.64|35.56|35.64|35.56|35.64|35.56|0
1646931530000|2022-03-10 16:58:50|35.63|35.55|35.64|35.56|35.64|35.56|35.63|35.55|0
1646931540000|2022-03-10 16:59:00|35.63|35.55|35.64|35.56|35.64|35.56|35.61|35.53|1
1646931550000|2022-03-10 16:59:10|35.63|35.55|35.61|35.53|35.64|35.56|35.61|35.53|2
1646931560000|2022-03-10 16:59:20|35.63|35.55|35.61|35.53|35.63|35.55|35.61|35.53|0
1646931570000|2022-03-10 16:59:30|35.6|35.52|35.63|35.55|35.63|35.55|35.6|35.52|0
1646931580000|2022-03-10 16:59:40|35.61|35.53|35.6|35.52|35.63|35.55|35.58|35.5|9
1646931600000|2022-03-10 17:00:00|35.61|35.53|35.61|35.53|35.61|35.53|35.6|35.52|0
1646931610000|2022-03-10 17:00:10|35.65|35.57|35.6|35.52|35.65|35.57|35.6|35.52|0
1646931620000|2022-03-10 17:00:20|35.61|35.53|35.6|35.52|35.61|35.53|35.6|35.52|2
1646931630000|2022-03-10 17:00:30|35.61|35.53|35.61|35.53|35.61|35.53|35.6|35.52|0
1646931640000|2022-03-10 17:00:40|35.6|35.52|35.63|35.55|35.63|35.55|35.6|35.52|2
1646931650000|2022-03-10 17:00:50|35.6|35.52|35.61|35.53|35.61|35.53|35.6|35.52|0
1646931660000|2022-03-10 17:01:00|35.6|35.52|35.6|35.52|35.61|35.53|35.6|35.52|0
1646931670000|2022-03-10 17:01:10|35.55|35.47|35.53|35.45|35.56|35.48|35.53|35.45|1
1646931680000|2022-03-10 17:01:20|35.56|35.48|35.53|35.45|35.56|35.48|35.53|35.45|3
1646931690000|2022-03-10 17:01:30|35.51|35.43|35.52|35.44|35.55|35.47|35.5|35.42|2
1646931700000|2022-03-10 17:01:40|35.5|35.42|35.52|35.44|35.52|35.44|35.5|35.42|0
1646931710000|2022-03-10 17:01:50|35.5|35.42|35.5|35.42|35.52|35.44|35.5|35.42|0
1646931730000|2022-03-10 17:02:10|35.52|35.44|35.49|35.41|35.52|35.44|35.49|35.41|0
1646931740000|2022-03-10 17:02:20|35.5|35.42|35.5|35.42|35.5|35.42|35.5|35.42|0
1646931750000|2022-03-10 17:02:30|35.49|35.41|35.49|35.41|35.49|35.41|35.49|35.41|0
1646931780000|2022-03-10 17:03:00|35.5|35.42|35.55|35.47|35.55|35.47|35.5|35.42|3
1646931790000|2022-03-10 17:03:10|35.58|35.5|35.58|35.5|35.6|35.52|35.55|35.47|1
1646931800000|2022-03-10 17:03:20|35.55|35.47|35.55|35.47|35.55|35.47|35.55|35.47|0
1646931810000|2022-03-10 17:03:30|35.58|35.5|35.55|35.47|35.58|35.5|35.55|35.47|0
1646931820000|2022-03-10 17:03:40|35.58|35.5|35.55|35.47|35.58|35.5|35.55|35.47|0
1646931830000|2022-03-10 17:03:50|35.58|35.5|35.58|35.5|35.58|35.5|35.58|35.5|1
1646931840000|2022-03-10 17:04:00|35.6|35.52|35.6|35.52|35.6|35.52|35.6|35.52|0
1646931850000|2022-03-10 17:04:10|35.58|35.5|35.55|35.47|35.58|35.5|35.55|35.47|2
1646931860000|2022-03-10 17:04:20|35.53|35.45|35.54|35.46|35.55|35.47|35.53|35.45|3
1646931870000|2022-03-10 17:04:30|35.56|35.48|35.56|35.48|35.56|35.48|35.56|35.48|0
1646931880000|2022-03-10 17:04:40|35.58|35.5|35.56|35.48|35.58|35.5|35.56|35.48|0
1646931890000|2022-03-10 17:04:50|35.58|35.5|35.56|35.48|35.58|35.5|35.56|35.48|2
1646931910000|2022-03-10 17:05:10|35.54|35.46|35.54|35.46|35.56|35.48|35.54|35.46|1
1646931920000|2022-03-10 17:05:20|35.56|35.48|35.54|35.46|35.56|35.48|35.54|35.46|1
1646931930000|2022-03-10 17:05:30|35.52|35.44|35.54|35.46|35.54|35.46|35.52|35.44|3
1646931950000|2022-03-10 17:05:50|35.53|35.45|35.5|35.42|35.53|35.45|35.5|35.42|16
1646931960000|2022-03-10 17:06:00|35.51|35.43|35.53|35.45|35.53|35.45|35.51|35.43|3
1646931970000|2022-03-10 17:06:10|35.51|35.43|35.54|35.46|35.56|35.48|35.51|35.43|1
1646931980000|2022-03-10 17:06:20|35.56|35.48|35.51|35.43|35.56|35.48|35.51|35.43|0
1646931990000|2022-03-10 17:06:30|35.53|35.45|35.53|35.45|35.53|35.45|35.53|35.45|0
1646932000000|2022-03-10 17:06:40|35.54|35.46|35.54|35.46|35.56|35.48|35.53|35.45|0
1646932010000|2022-03-10 17:06:50|35.53|35.45|35.54|35.46|35.56|35.48|35.51|35.43|0
1646932020000|2022-03-10 17:07:00|35.56|35.48|35.57|35.49|35.57|35.49|35.54|35.46|0
1646932030000|2022-03-10 17:07:10|35.58|35.5|35.59|35.51|35.62|35.54|35.56|35.48|1
1646932040000|2022-03-10 17:07:20|35.62|35.54|35.64|35.56|35.64|35.56|35.61|35.53|1
1646932050000|2022-03-10 17:07:30|35.62|35.54|35.61|35.53|35.64|35.56|35.59|35.51|1
1646932070000|2022-03-10 17:07:50|35.59|35.51|35.61|35.53|35.61|35.53|35.59|35.51|0
1646932080000|2022-03-10 17:08:00|35.59|35.51|35.61|35.53|35.61|35.53|35.58|35.5|0
1646932090000|2022-03-10 17:08:10|35.59|35.51|35.61|35.53|35.64|35.56|35.59|35.51|0
1646932100000|2022-03-10 17:08:20|35.59|35.51|35.62|35.54|35.62|35.54|35.59|35.51|2
1646932110000|2022-03-10 17:08:30|35.61|35.53|35.61|35.53|35.61|35.53|35.59|35.51|0
1646932120000|2022-03-10 17:08:40|35.59|35.51|35.59|35.51|35.61|35.53|35.59|35.51|0
1646932130000|2022-03-10 17:08:50|35.61|35.53|35.63|35.55|35.66|35.58|35.61|35.53|4
1646932140000|2022-03-10 17:09:00|35.61|35.53|35.62|35.54|35.63|35.55|35.61|35.53|1
1646932150000|2022-03-10 17:09:10|35.69|35.61|35.62|35.54|35.69|35.61|35.62|35.54|13
1646932160000|2022-03-10 17:09:20|35.59|35.51|35.59|35.51|35.59|35.51|35.59|35.51|2
1646932170000|2022-03-10 17:09:30|||||||||1
1646932180000|2022-03-10 17:09:40|35.62|35.54|35.61|35.53|35.62|35.54|35.59|35.51|2
1646932190000|2022-03-10 17:09:50|35.62|35.54|35.62|35.54|35.62|35.54|35.59|35.51|2
1646932200000|2022-03-10 17:10:00|35.61|35.53|35.57|35.49|35.61|35.53|35.56|35.48|2
1646932210000|2022-03-10 17:10:10|35.56|35.48|35.56|35.48|35.61|35.53|35.56|35.48|0
1646932220000|2022-03-10 17:10:20|||||||||1
1646932230000|2022-03-10 17:10:30|35.54|35.46|35.59|35.51|35.59|35.51|35.54|35.46|2
1646932240000|2022-03-10 17:10:40|35.61|35.53|35.61|35.53|35.61|35.53|35.56|35.48|1
1646932250000|2022-03-10 17:10:50|35.59|35.51|35.61|35.53|35.61|35.53|35.59|35.51|2
1646932260000|2022-03-10 17:11:00|35.59|35.51|35.59|35.51|35.59|35.51|35.59|35.51|1
1646932270000|2022-03-10 17:11:10|35.61|35.53|35.57|35.49|35.61|35.53|35.56|35.48|2
1646932310000|2022-03-10 17:11:50|35.58|35.5|35.57|35.49|35.58|35.5|35.57|35.49|0
1646932320000|2022-03-10 17:12:00|35.58|35.5|35.57|35.49|35.62|35.54|35.57|35.49|0
1646932350000|2022-03-10 17:12:30|35.55|35.47|35.52|35.44|35.55|35.47|35.52|35.44|0
1646932360000|2022-03-10 17:12:40|35.55|35.47|35.55|35.47|35.55|35.47|35.55|35.47|0
1646932370000|2022-03-10 17:12:50|35.52|35.44|35.55|35.47|35.55|35.47|35.52|35.44|0
1646932380000|2022-03-10 17:13:00|35.57|35.49|35.57|35.49|35.58|35.5|35.57|35.49|0
1646932390000|2022-03-10 17:13:10|35.55|35.47|35.57|35.49|35.57|35.49|35.55|35.47|0
1646932400000|2022-03-10 17:13:20|35.58|35.5|35.58|35.5|35.58|35.5|35.58|35.5|1
1646932410000|2022-03-10 17:13:30|35.62|35.54|35.58|35.5|35.62|35.54|35.58|35.5|0
1646932430000|2022-03-10 17:13:50|35.55|35.47|35.55|35.47|35.58|35.5|35.55|35.47|0
1646932440000|2022-03-10 17:14:00|35.58|35.5|35.55|35.47|35.58|35.5|35.55|35.47|2
1646932450000|2022-03-10 17:14:10|35.57|35.49|35.58|35.5|35.58|35.5|35.55|35.47|0
1646932460000|2022-03-10 17:14:20|35.57|35.49|35.55|35.47|35.57|35.49|35.55|35.47|0
1646932470000|2022-03-10 17:14:30|35.53|35.45|35.53|35.45|35.55|35.47|35.53|35.45|0
1646932490000|2022-03-10 17:14:50|35.52|35.44|35.52|35.44|35.53|35.45|35.5|35.42|2
1646932500000|2022-03-10 17:15:00|35.53|35.45|35.48|35.4|35.53|35.45|35.48|35.4|0
1646932510000|2022-03-10 17:15:10|35.5|35.42|35.53|35.45|35.53|35.45|35.48|35.4|1
1646932520000|2022-03-10 17:15:20|35.5|35.42|35.48|35.4|35.5|35.42|35.48|35.4|0
1646932530000|2022-03-10 17:15:30|35.5|35.42|35.48|35.4|35.5|35.42|35.48|35.4|0
1646932550000|2022-03-10 17:15:50|35.53|35.45|35.52|35.44|35.53|35.45|35.52|35.44|0
1646932560000|2022-03-10 17:16:00|35.5|35.42|35.53|35.45|35.55|35.47|35.5|35.42|2
1646932590000|2022-03-10 17:16:30|35.55|35.47|35.58|35.5|35.58|35.5|35.55|35.47|0
1646932600000|2022-03-10 17:16:40|35.55|35.47|35.53|35.45|35.58|35.5|35.53|35.45|0
1646932610000|2022-03-10 17:16:50|35.5|35.42|35.48|35.4|35.53|35.45|35.48|35.4|1
1646932620000|2022-03-10 17:17:00|||||||||2
1646932630000|2022-03-10 17:17:10|35.5|35.42|35.48|35.4|35.51|35.43|35.48|35.4|10
1646932640000|2022-03-10 17:17:20|35.5|35.42|35.48|35.4|35.5|35.42|35.48|35.4|0
1646932650000|2022-03-10 17:17:30|35.45|35.37|35.45|35.37|35.46|35.38|35.45|35.37|0
1646932660000|2022-03-10 17:17:40|35.46|35.38|35.46|35.38|35.46|35.38|35.46|35.38|0
1646932670000|2022-03-10 17:17:50|35.48|35.4|35.48|35.4|35.48|35.4|35.48|35.4|0
1646932680000|2022-03-10 17:18:00|35.51|35.43|35.49|35.41|35.51|35.43|35.48|35.4|0
1646932690000|2022-03-10 17:18:10|35.48|35.4|35.48|35.4|35.48|35.4|35.48|35.4|0
1646932700000|2022-03-10 17:18:20|35.5|35.42|35.48|35.4|35.5|35.42|35.45|35.37|1
1646932710000|2022-03-10 17:18:30|35.46|35.38|35.46|35.38|35.46|35.38|35.46|35.38|0
1646932720000|2022-03-10 17:18:40|35.45|35.37|35.43|35.35|35.46|35.38|35.43|35.35|0
1646932730000|2022-03-10 17:18:50|35.46|35.38|35.46|35.38|35.46|35.38|35.46|35.38|0
1646932740000|2022-03-10 17:19:00|35.43|35.35|35.43|35.35|35.46|35.38|35.43|35.35|0
1646932750000|2022-03-10 17:19:10|35.41|35.33|35.43|35.35|35.43|35.35|35.41|35.33|0
1646932760000|2022-03-10 17:19:20|35.41|35.33|35.41|35.33|35.41|35.33|35.41|35.33|0
1646932790000|2022-03-10 17:19:50|35.43|35.35|35.41|35.33|35.43|35.35|35.41|35.33|0
1646932800000|2022-03-10 17:20:00|35.39|35.31|35.39|35.31|35.41|35.33|35.39|35.31|0
1646932810000|2022-03-10 17:20:10|35.41|35.33|35.48|35.4|35.48|35.4|35.39|35.31|5
1646932820000|2022-03-10 17:20:20|35.46|35.38|35.46|35.38|35.46|35.38|35.43|35.35|1
1646932830000|2022-03-10 17:20:30|35.43|35.35|35.43|35.35|35.43|35.35|35.43|35.35|0
1646932840000|2022-03-10 17:20:40|35.46|35.38|35.46|35.38|35.46|35.38|35.46|35.38|0
1646932850000|2022-03-10 17:20:50|35.43|35.35|35.43|35.35|35.46|35.38|35.41|35.33|3
1646932860000|2022-03-10 17:21:00|35.45|35.37|35.43|35.35|35.48|35.4|35.43|35.35|1
1646932870000|2022-03-10 17:21:10|35.41|35.33|35.43|35.35|35.43|35.35|35.38|35.3|16
1646932880000|2022-03-10 17:21:20|||||||||1
1646932890000|2022-03-10 17:21:30|35.4|35.32|35.36|35.28|35.41|35.33|35.36|35.28|2
1646932900000|2022-03-10 17:21:40|35.34|35.26|35.34|35.26|35.34|35.26|35.34|35.26|2
1646932910000|2022-03-10 17:21:50|35.36|35.28|35.38|35.3|35.38|35.3|35.36|35.28|0
1646932920000|2022-03-10 17:22:00|35.36|35.28|35.33|35.25|35.38|35.3|35.33|35.25|21
1646932930000|2022-03-10 17:22:10|35.31|35.23|35.25|35.17|35.31|35.23|35.25|35.17|41
1646932940000|2022-03-10 17:22:20|35.28|35.2|35.31|35.23|35.33|35.25|35.25|35.17|1
1646932950000|2022-03-10 17:22:30|35.28|35.2|35.28|35.2|35.28|35.2|35.28|35.2|1
1646932960000|2022-03-10 17:22:40|35.3|35.22|35.3|35.22|35.3|35.22|35.28|35.2|0
1646932970000|2022-03-10 17:22:50|35.28|35.2|35.3|35.22|35.31|35.23|35.28|35.2|0
1646932980000|2022-03-10 17:23:00|35.31|35.23|35.31|35.23|35.31|35.23|35.31|35.23|3
1646932990000|2022-03-10 17:23:10|35.29|35.21|35.31|35.23|35.31|35.23|35.29|35.21|2
1646933000000|2022-03-10 17:23:20|35.29|35.21|35.31|35.23|35.31|35.23|35.29|35.21|1
1646933010000|2022-03-10 17:23:30|35.29|35.21|35.29|35.21|35.29|35.21|35.29|35.21|2
1646933020000|2022-03-10 17:23:40|35.27|35.19|35.29|35.21|35.29|35.21|35.27|35.19|5
1646933030000|2022-03-10 17:23:50|35.27|35.19|35.27|35.19|35.27|35.19|35.27|35.19|3
1646933040000|2022-03-10 17:24:00|35.29|35.21|35.27|35.19|35.29|35.21|35.24|35.16|1
1646933050000|2022-03-10 17:24:10|35.29|35.21|35.29|35.21|35.29|35.21|35.27|35.19|1
1646933060000|2022-03-10 17:24:20|35.27|35.19|35.27|35.19|35.29|35.21|35.27|35.19|6
1646933070000|2022-03-10 17:24:30|35.29|35.21|35.27|35.19|35.29|35.21|35.27|35.19|0
1646933080000|2022-03-10 17:24:40|35.29|35.21|35.27|35.19|35.29|35.21|35.27|35.19|1
1646933090000|2022-03-10 17:24:50|35.29|35.21|35.29|35.21|35.29|35.21|35.27|35.19|0
1646933100000|2022-03-10 17:25:00|35.27|35.19|35.27|35.19|35.27|35.19|35.27|35.19|1
1646933110000|2022-03-10 17:25:10|35.29|35.21|35.27|35.19|35.29|35.21|35.27|35.19|4
1646933120000|2022-03-10 17:25:20|35.29|35.21|35.34|35.26|35.34|35.26|35.27|35.19|3
1646933130000|2022-03-10 17:25:30|35.31|35.23|35.34|35.26|35.34|35.26|35.31|35.23|2
1646933140000|2022-03-10 17:25:40|35.31|35.23|35.34|35.26|35.34|35.26|35.31|35.23|0
1646933160000|2022-03-10 17:26:00|||||||||1
1646933180000|2022-03-10 17:26:20|35.36|35.28|35.36|35.28|35.36|35.28|35.36|35.28|1
1646933190000|2022-03-10 17:26:30|35.38|35.3|35.33|35.25|35.38|35.3|35.33|35.25|3
1646933210000|2022-03-10 17:26:50|35.31|35.23|35.31|35.23|35.31|35.23|35.31|35.23|1
1646933220000|2022-03-10 17:27:00|35.33|35.25|35.38|35.3|35.39|35.31|35.33|35.25|1
1646933230000|2022-03-10 17:27:10|35.36|35.28|35.39|35.31|35.39|35.31|35.36|35.28|0
1646933240000|2022-03-10 17:27:20|35.38|35.3|35.36|35.28|35.38|35.3|35.36|35.28|0
1646933250000|2022-03-10 17:27:30|35.35|35.27|35.35|35.27|35.35|35.27|35.35|35.27|2
1646933260000|2022-03-10 17:27:40|35.36|35.28|35.35|35.27|35.38|35.3|35.35|35.27|0
1646933270000|2022-03-10 17:27:50|35.33|35.25|35.33|35.25|35.33|35.25|35.33|35.25|0
1646933280000|2022-03-10 17:28:00|35.34|35.26|35.36|35.28|35.38|35.3|35.34|35.26|2
1646933290000|2022-03-10 17:28:10|35.38|35.3|35.35|35.27|35.38|35.3|35.35|35.27|0
1646933300000|2022-03-10 17:28:20|35.37|35.29|35.38|35.3|35.38|35.3|35.37|35.29|0
1646933340000|2022-03-10 17:29:00|35.33|35.25|35.33|35.25|35.33|35.25|35.33|35.25|2
1646933350000|2022-03-10 17:29:10|35.38|35.3|35.33|35.25|35.38|35.3|35.33|35.25|0
1646933360000|2022-03-10 17:29:20|35.35|35.27|35.36|35.28|35.36|35.28|35.35|35.27|0
1646933370000|2022-03-10 17:29:30|35.35|35.27|35.35|35.27|35.36|35.28|35.35|35.27|0
1646933380000|2022-03-10 17:29:40|35.36|35.28|35.36|35.28|35.36|35.28|35.36|35.28|0
1646933390000|2022-03-10 17:29:50|35.35|35.27|35.36|35.28|35.38|35.3|35.35|35.27|0
1646933400000|2022-03-10 17:30:00|35.35|35.27|35.33|35.25|35.36|35.28|35.33|35.25|0
1646933420000|2022-03-10 17:30:20|35.38|35.3|35.35|35.27|35.38|35.3|35.35|35.27|1
1646933440000|2022-03-10 17:30:40|35.38|35.3|35.37|35.29|35.38|35.3|35.35|35.27|0
1646933450000|2022-03-10 17:30:50|35.38|35.3|35.37|35.29|35.38|35.3|35.37|35.29|0
1646933460000|2022-03-10 17:31:00|35.38|35.3|35.37|35.29|35.38|35.3|35.37|35.29|0
1646933470000|2022-03-10 17:31:10|35.38|35.3|35.37|35.29|35.38|35.3|35.37|35.29|0
1646933480000|2022-03-10 17:31:20|35.38|35.3|35.35|35.27|35.38|35.3|35.35|35.27|15
1646933500000|2022-03-10 17:31:40|35.37|35.29|35.35|35.27|35.37|35.29|35.35|35.27|0
1646933510000|2022-03-10 17:31:50|35.37|35.29|35.35|35.27|35.37|35.29|35.35|35.27|0
1646933520000|2022-03-10 17:32:00|35.37|35.29|35.35|35.27|35.37|35.29|35.35|35.27|0
1646933530000|2022-03-10 17:32:10|35.37|35.29|35.37|35.29|35.37|35.29|35.35|35.27|0
1646933560000|2022-03-10 17:32:40|35.35|35.27|35.35|35.27|35.35|35.27|35.35|35.27|0
1646933570000|2022-03-10 17:32:50|35.37|35.29|35.38|35.3|35.38|35.3|35.37|35.29|0
1646933610000|2022-03-10 17:33:30|35.4|35.32|35.4|35.32|35.4|35.32|35.4|35.32|1
1646933640000|2022-03-10 17:34:00|35.42|35.34|35.4|35.32|35.42|35.34|35.4|35.32|0
1646933650000|2022-03-10 17:34:10|35.42|35.34|35.4|35.32|35.42|35.34|35.4|35.32|0
1646933660000|2022-03-10 17:34:20|35.42|35.34|35.42|35.34|35.42|35.34|35.42|35.34|0
1646933670000|2022-03-10 17:34:30|35.43|35.35|35.43|35.35|35.43|35.35|35.43|35.35|1
1646933700000|2022-03-10 17:35:00|35.45|35.37|35.48|35.4|35.48|35.4|35.45|35.37|2
1646933710000|2022-03-10 17:35:10|35.5|35.42|35.5|35.42|35.5|35.42|35.5|35.42|0
1646933720000|2022-03-10 17:35:20|35.52|35.44|35.52|35.44|35.52|35.44|35.52|35.44|0
1646933730000|2022-03-10 17:35:30|35.55|35.47|35.5|35.42|35.55|35.47|35.5|35.42|0
1646933740000|2022-03-10 17:35:40|35.52|35.44|35.55|35.47|35.55|35.47|35.5|35.42|0
1646933750000|2022-03-10 17:35:50|35.53|35.45|35.52|35.44|35.53|35.45|35.52|35.44|0
1646933760000|2022-03-10 17:36:00|35.55|35.47|35.55|35.47|35.55|35.47|35.53|35.45|0
1646933770000|2022-03-10 17:36:10|35.53|35.45|35.53|35.45|35.55|35.47|35.53|35.45|0
1646933780000|2022-03-10 17:36:20|35.55|35.47|35.55|35.47|35.55|35.47|35.53|35.45|0
1646933790000|2022-03-10 17:36:30|35.53|35.45|35.53|35.45|35.55|35.47|35.52|35.44|0
1646933800000|2022-03-10 17:36:40|35.52|35.44|35.55|35.47|35.57|35.49|35.52|35.44|0
1646933810000|2022-03-10 17:36:50|35.58|35.5|35.58|35.5|35.58|35.5|35.58|35.5|0
1646933820000|2022-03-10 17:37:00|35.6|35.52|35.58|35.5|35.6|35.52|35.58|35.5|0
1646933830000|2022-03-10 17:37:10|35.6|35.52|35.58|35.5|35.6|35.52|35.58|35.5|0
1646933840000|2022-03-10 17:37:20|35.6|35.52|35.6|35.52|35.6|35.52|35.58|35.5|0
1646933850000|2022-03-10 17:37:30|35.58|35.5|35.52|35.44|35.6|35.52|35.52|35.44|1
1646933860000|2022-03-10 17:37:40|35.54|35.46|35.55|35.47|35.55|35.47|35.54|35.46|0
1646933870000|2022-03-10 17:37:50|35.53|35.45|35.53|35.45|35.55|35.47|35.52|35.44|0
1646933880000|2022-03-10 17:38:00|35.55|35.47|35.58|35.5|35.6|35.52|35.55|35.47|0
1646933890000|2022-03-10 17:38:10|35.6|35.52|35.58|35.5|35.6|35.52|35.58|35.5|0
1646933900000|2022-03-10 17:38:20|35.57|35.49|35.57|35.49|35.57|35.49|35.57|35.49|0
1646933910000|2022-03-10 17:38:30|35.55|35.47|35.57|35.49|35.57|35.49|35.55|35.47|0
1646933920000|2022-03-10 17:38:40|35.59|35.51|35.57|35.49|35.6|35.52|35.55|35.47|0
1646933930000|2022-03-10 17:38:50|35.59|35.51|35.57|35.49|35.59|35.51|35.57|35.49|0
1646933940000|2022-03-10 17:39:00|35.59|35.51|35.57|35.49|35.59|35.51|35.57|35.49|0
1646933950000|2022-03-10 17:39:10|35.59|35.51|35.6|35.52|35.6|35.52|35.58|35.5|0
1646933960000|2022-03-10 17:39:20|35.58|35.5|35.57|35.49|35.6|35.52|35.57|35.49|0
1646933980000|2022-03-10 17:39:40|35.55|35.47|35.57|35.49|35.57|35.49|35.55|35.47|1
1646933990000|2022-03-10 17:39:50|35.59|35.51|35.59|35.51|35.59|35.51|35.57|35.49|0
1646934000000|2022-03-10 17:40:00|35.57|35.49|35.59|35.51|35.6|35.52|35.57|35.49|0
1646934010000|2022-03-10 17:40:10|35.57|35.49|35.6|35.52|35.6|35.52|35.55|35.47|0
1646934020000|2022-03-10 17:40:20|35.62|35.54|35.62|35.54|35.62|35.54|35.62|35.54|0
1646934030000|2022-03-10 17:40:30|35.65|35.57|35.63|35.55|35.65|35.57|35.62|35.54|2
1646934040000|2022-03-10 17:40:40|35.65|35.57|35.65|35.57|35.65|35.57|35.62|35.54|0
1646934050000|2022-03-10 17:40:50|35.63|35.55|35.6|35.52|35.63|35.55|35.58|35.5|0
1646934070000|2022-03-10 17:41:10|35.62|35.54|35.65|35.57|35.65|35.57|35.62|35.54|0
1646934080000|2022-03-10 17:41:20|35.63|35.55|35.68|35.6|35.68|35.6|35.63|35.55|0
1646934090000|2022-03-10 17:41:30|35.7|35.62|35.68|35.6|35.7|35.62|35.68|35.6|0
1646934100000|2022-03-10 17:41:40|35.7|35.62|35.68|35.6|35.7|35.62|35.65|35.57|0
1646934110000|2022-03-10 17:41:50|35.65|35.57|35.65|35.57|35.65|35.57|35.65|35.57|0
1646934120000|2022-03-10 17:42:00|35.67|35.59|35.68|35.6|35.7|35.62|35.67|35.59|0
1646934130000|2022-03-10 17:42:10|35.65|35.57|35.67|35.59|35.67|35.59|35.65|35.57|0
1646934140000|2022-03-10 17:42:20|35.65|35.57|35.65|35.57|35.65|35.57|35.65|35.57|0
1646934150000|2022-03-10 17:42:30|35.62|35.54|35.64|35.56|35.64|35.56|35.62|35.54|9
1646934170000|2022-03-10 17:42:50|||||||||1
1646934190000|2022-03-10 17:43:10|35.65|35.57|35.65|35.57|35.67|35.59|35.65|35.57|0
1646934200000|2022-03-10 17:43:20|35.64|35.56|35.65|35.57|35.65|35.57|35.64|35.56|0
1646934210000|2022-03-10 17:43:30|35.64|35.56|35.65|35.57|35.65|35.57|35.62|35.54|0
1646934220000|2022-03-10 17:43:40|35.64|35.56|35.67|35.59|35.67|35.59|35.64|35.56|3
1646934230000|2022-03-10 17:43:50|35.69|35.61|35.69|35.61|35.69|35.61|35.69|35.61|0
1646934240000|2022-03-10 17:44:00|35.7|35.62|35.67|35.59|35.7|35.62|35.67|35.59|0
1646934250000|2022-03-10 17:44:10|35.64|35.56|35.66|35.58|35.66|35.58|35.64|35.56|0
1646934260000|2022-03-10 17:44:20|35.64|35.56|35.66|35.58|35.66|35.58|35.64|35.56|0
1646934270000|2022-03-10 17:44:30|35.68|35.6|35.69|35.61|35.69|35.61|35.68|35.6|0
1646934280000|2022-03-10 17:44:40|35.67|35.59|35.66|35.58|35.69|35.61|35.66|35.58|0
1646934290000|2022-03-10 17:44:50|35.64|35.56|35.64|35.56|35.64|35.56|35.64|35.56|0
1646934300000|2022-03-10 17:45:00|35.66|35.58|35.66|35.58|35.68|35.6|35.66|35.58|0
1646934310000|2022-03-10 17:45:10|35.68|35.6|35.68|35.6|35.68|35.6|35.66|35.58|0
1646934320000|2022-03-10 17:45:20|35.66|35.58|35.66|35.58|35.68|35.6|35.66|35.58|0
1646934330000|2022-03-10 17:45:30|35.68|35.6|35.68|35.6|35.68|35.6|35.66|35.58|0
1646934340000|2022-03-10 17:45:40|35.66|35.58|35.71|35.63|35.71|35.63|35.66|35.58|2
1646934350000|2022-03-10 17:45:50|35.68|35.6|35.68|35.6|35.68|35.6|35.68|35.6|0
1646934380000|2022-03-10 17:46:20|35.71|35.63|35.68|35.6|35.71|35.63|35.68|35.6|0
1646934390000|2022-03-10 17:46:30|||||||||1
1646934420000|2022-03-10 17:47:00|35.66|35.58|35.66|35.58|35.66|35.58|35.66|35.58|0
1646934430000|2022-03-10 17:47:10|35.68|35.6|35.68|35.6|35.68|35.6|35.65|35.57|0
1646934440000|2022-03-10 17:47:20|35.63|35.55|35.68|35.6|35.68|35.6|35.63|35.55|0
1646934460000|2022-03-10 17:47:40|35.65|35.57|35.65|35.57|35.65|35.57|35.65|35.57|0
1646934470000|2022-03-10 17:47:50|35.63|35.55|35.65|35.57|35.65|35.57|35.63|35.55|0
1646934480000|2022-03-10 17:48:00|35.63|35.55|35.63|35.55|35.63|35.55|35.63|35.55|0
1646934510000|2022-03-10 17:48:30|35.65|35.57|35.63|35.55|35.68|35.6|35.63|35.55|0
1646934520000|2022-03-10 17:48:40|35.65|35.57|35.65|35.57|35.65|35.57|35.65|35.57|0
1646934530000|2022-03-10 17:48:50|35.63|35.55|35.68|35.6|35.68|35.6|35.63|35.55|0
1646934540000|2022-03-10 17:49:00|35.67|35.59|35.63|35.55|35.68|35.6|35.63|35.55|0
1646934560000|2022-03-10 17:49:20|35.6|35.52|35.58|35.5|35.6|35.52|35.58|35.5|2
1646934570000|2022-03-10 17:49:30|35.63|35.55|35.6|35.52|35.63|35.55|35.6|35.52|0
1646934580000|2022-03-10 17:49:40|35.62|35.54|35.62|35.54|35.62|35.54|35.6|35.52|0
1646934590000|2022-03-10 17:49:50|35.6|35.52|35.62|35.54|35.62|35.54|35.6|35.52|0
1646934600000|2022-03-10 17:50:00|35.63|35.55|35.62|35.54|35.63|35.55|35.62|35.54|0
1646934610000|2022-03-10 17:50:10|35.6|35.52|35.6|35.52|35.6|35.52|35.58|35.5|0
1646934620000|2022-03-10 17:50:20|35.57|35.49|35.6|35.52|35.6|35.52|35.57|35.49|0
1646934640000|2022-03-10 17:50:40|35.62|35.54|35.6|35.52|35.62|35.54|35.6|35.52|0
1646934650000|2022-03-10 17:50:50|35.62|35.54|35.63|35.55|35.63|35.55|35.62|35.54|0
1646934660000|2022-03-10 17:51:00|35.65|35.57|35.63|35.55|35.65|35.57|35.63|35.55|0
1646934670000|2022-03-10 17:51:10|35.67|35.59|35.67|35.59|35.67|35.59|35.67|35.59|0
1646934680000|2022-03-10 17:51:20|35.63|35.55|35.68|35.6|35.68|35.6|35.63|35.55|0
1646934710000|2022-03-10 17:51:50|35.71|35.63|35.68|35.6|35.71|35.63|35.68|35.6|0
1646934720000|2022-03-10 17:52:00|35.7|35.62|35.71|35.63|35.71|35.63|35.68|35.6|0
1646934730000|2022-03-10 17:52:10|35.68|35.6|35.71|35.63|35.71|35.63|35.68|35.6|0
1646934740000|2022-03-10 17:52:20|35.73|35.65|35.78|35.7|35.78|35.7|35.73|35.65|2
1646934750000|2022-03-10 17:52:30|35.76|35.68|35.78|35.7|35.78|35.7|35.76|35.68|1
1646934760000|2022-03-10 17:52:40|35.77|35.69|35.75|35.67|35.77|35.69|35.72|35.64|16
1646934770000|2022-03-10 17:52:50|35.72|35.64|35.72|35.64|35.72|35.64|35.72|35.64|1
1646934780000|2022-03-10 17:53:00|35.73|35.65|35.75|35.67|35.75|35.67|35.72|35.64|0
1646934790000|2022-03-10 17:53:10|35.73|35.65|35.75|35.67|35.75|35.67|35.73|35.65|0
1646934830000|2022-03-10 17:53:50|35.73|35.65|35.72|35.64|35.75|35.67|35.72|35.64|0
1646934840000|2022-03-10 17:54:00|35.73|35.65|35.73|35.65|35.75|35.67|35.72|35.64|0
1646934850000|2022-03-10 17:54:10|35.75|35.67|35.77|35.69|35.77|35.69|35.75|35.67|0
1646934860000|2022-03-10 17:54:20|35.75|35.67|35.75|35.67|35.75|35.67|35.75|35.67|0
1646934870000|2022-03-10 17:54:30|35.77|35.69|35.75|35.67|35.77|35.69|35.72|35.64|0
1646934880000|2022-03-10 17:54:40|35.77|35.69|35.74|35.66|35.77|35.69|35.74|35.66|0
1646934890000|2022-03-10 17:54:50|35.75|35.67|35.75|35.67|35.75|35.67|35.72|35.64|0
1646934900000|2022-03-10 17:55:00|35.73|35.65|35.73|35.65|35.73|35.65|35.72|35.64|0
1646934930000|2022-03-10 17:55:30|35.72|35.64|35.67|35.59|35.72|35.64|35.67|35.59|0
1646934940000|2022-03-10 17:55:40|35.68|35.6|35.68|35.6|35.68|35.6|35.68|35.6|0
1646934950000|2022-03-10 17:55:50|35.7|35.62|35.73|35.65|35.73|35.65|35.7|35.62|1
1646934960000|2022-03-10 17:56:00|35.7|35.62|35.7|35.62|35.7|35.62|35.7|35.62|0
1646934970000|2022-03-10 17:56:10|35.72|35.64|35.72|35.64|35.72|35.64|35.72|35.64|0
1646934980000|2022-03-10 17:56:20|35.7|35.62|35.72|35.64|35.72|35.64|35.7|35.62|0
1646935000000|2022-03-10 17:56:40|35.7|35.62|35.68|35.6|35.7|35.62|35.68|35.6|0
1646935010000|2022-03-10 17:56:50|35.67|35.59|35.68|35.6|35.7|35.62|35.65|35.57|0
1646935020000|2022-03-10 17:57:00|35.73|35.65|35.73|35.65|35.73|35.65|35.73|35.65|0
1646935030000|2022-03-10 17:57:10|35.71|35.63|35.73|35.65|35.73|35.65|35.71|35.63|0
1646935040000|2022-03-10 17:57:20|35.71|35.63|35.73|35.65|35.73|35.65|35.68|35.6|1
1646935070000|2022-03-10 17:57:50|35.71|35.63|35.71|35.63|35.71|35.63|35.71|35.63|0
1646935080000|2022-03-10 17:58:00|35.73|35.65|35.76|35.68|35.76|35.68|35.73|35.65|0
1646935100000|2022-03-10 17:58:20|35.74|35.66|35.73|35.65|35.74|35.66|35.73|35.65|1
1646935120000|2022-03-10 17:58:40|35.71|35.63|35.68|35.6|35.73|35.65|35.68|35.6|0
1646935130000|2022-03-10 17:58:50|35.7|35.62|35.68|35.6|35.7|35.62|35.68|35.6|0
1646935140000|2022-03-10 17:59:00|35.7|35.62|35.68|35.6|35.7|35.62|35.68|35.6|0
1646935170000|2022-03-10 17:59:30|35.7|35.62|35.73|35.65|35.73|35.65|35.68|35.6|0
1646935240000|2022-03-10 18:00:40|35.75|35.67|35.75|35.67|35.75|35.67|35.75|35.67|0
1646935250000|2022-03-10 18:00:50|35.73|35.65|35.73|35.65|35.73|35.65|35.73|35.65|0
1646935260000|2022-03-10 18:01:00|35.7|35.62|35.7|35.62|35.73|35.65|35.7|35.62|0
1646935270000|2022-03-10 18:01:10|35.72|35.64|35.73|35.65|35.73|35.65|35.72|35.64|0
1646935320000|2022-03-10 18:02:00|35.7|35.62|35.67|35.59|35.7|35.62|35.67|35.59|2
1646935330000|2022-03-10 18:02:10|35.65|35.57|35.63|35.55|35.65|35.57|35.63|35.55|0
1646935340000|2022-03-10 18:02:20|35.62|35.54|35.63|35.55|35.63|35.55|35.62|35.54|0
1646935350000|2022-03-10 18:02:30|35.65|35.57|35.65|35.57|35.65|35.57|35.65|35.57|0
1646935370000|2022-03-10 18:02:50|35.67|35.59|35.68|35.6|35.68|35.6|35.67|35.59|1
1646935390000|2022-03-10 18:03:10|35.7|35.62|35.73|35.65|35.73|35.65|35.68|35.6|0
1646935410000|2022-03-10 18:03:30|35.75|35.67|35.73|35.65|35.75|35.67|35.73|35.65|0
1646935420000|2022-03-10 18:03:40|35.75|35.67|35.78|35.7|35.78|35.7|35.75|35.67|2
1646935430000|2022-03-10 18:03:50|35.75|35.67|35.73|35.65|35.75|35.67|35.73|35.65|1
1646935440000|2022-03-10 18:04:00|35.75|35.67|35.78|35.7|35.78|35.7|35.73|35.65|0
1646935450000|2022-03-10 18:04:10|35.8|35.72|35.81|35.73|35.81|35.73|35.78|35.7|1
1646935460000|2022-03-10 18:04:20|35.83|35.75|35.78|35.7|35.83|35.75|35.75|35.67|1
1646935470000|2022-03-10 18:04:30|35.8|35.72|35.8|35.72|35.8|35.72|35.8|35.72|0
1646935480000|2022-03-10 18:04:40|35.82|35.74|35.8|35.72|35.83|35.75|35.8|35.72|1
1646935490000|2022-03-10 18:04:50|35.83|35.75|35.8|35.72|35.83|35.75|35.8|35.72|0
1646935500000|2022-03-10 18:05:00|36.01|35.71|35.86|35.78|36.06|35.86|35.86|35.71|58
1646935510000|2022-03-10 18:05:10|35.85|35.77|35.83|35.75|35.85|35.77|35.83|35.75|0
1646935520000|2022-03-10 18:05:20|35.85|35.77|35.85|35.77|35.85|35.77|35.85|35.77|0
1646935550000|2022-03-10 18:05:50|||||||||1
1646935560000|2022-03-10 18:06:00|35.82|35.74|35.8|35.72|35.82|35.74|35.8|35.72|1
1646935570000|2022-03-10 18:06:10|35.82|35.74|35.8|35.72|35.82|35.74|35.8|35.72|0
1646935580000|2022-03-10 18:06:20|35.78|35.7|35.72|35.64|35.78|35.7|35.72|35.64|3
1646935590000|2022-03-10 18:06:30|35.75|35.67|35.76|35.68|35.76|35.68|35.73|35.65|7
1646935600000|2022-03-10 18:06:40|35.78|35.7|35.78|35.7|35.8|35.72|35.77|35.69|20
1646935610000|2022-03-10 18:06:50|35.8|35.72|35.75|35.67|35.8|35.72|35.75|35.67|2
1646935620000|2022-03-10 18:07:00|||||||||2
1646935630000|2022-03-10 18:07:10|35.72|35.64|35.73|35.65|35.73|35.65|35.72|35.64|5
1646935640000|2022-03-10 18:07:20|35.72|35.64|35.77|35.69|35.77|35.69|35.72|35.64|2
1646935650000|2022-03-10 18:07:30|35.78|35.7|35.75|35.67|35.78|35.7|35.75|35.67|7
1646935660000|2022-03-10 18:07:40|35.77|35.69|35.77|35.69|35.78|35.7|35.77|35.69|3
1646935670000|2022-03-10 18:07:50|35.75|35.67|35.77|35.69|35.78|35.7|35.75|35.67|1
1646935680000|2022-03-10 18:08:00|35.75|35.67|35.77|35.69|35.77|35.69|35.75|35.67|1
1646935690000|2022-03-10 18:08:10|35.8|35.72|35.75|35.67|35.8|35.72|35.75|35.67|8
1646935720000|2022-03-10 18:08:40|35.78|35.7|35.75|35.67|35.78|35.7|35.75|35.67|1
1646935730000|2022-03-10 18:08:50|||||||||4
1646935760000|2022-03-10 18:09:20|35.79|35.71|35.75|35.67|35.79|35.71|35.75|35.67|3
1646935800000|2022-03-10 18:10:00|35.78|35.7|35.77|35.69|35.8|35.72|35.75|35.67|0
1646935810000|2022-03-10 18:10:10|35.78|35.7|35.73|35.65|35.78|35.7|35.73|35.65|0
1646935830000|2022-03-10 18:10:30|35.7|35.62|35.7|35.62|35.73|35.65|35.7|35.62|0
1646935840000|2022-03-10 18:10:40|35.68|35.6|35.65|35.57|35.68|35.6|35.65|35.57|1
1646935850000|2022-03-10 18:10:50|35.67|35.59|35.67|35.59|35.67|35.59|35.64|35.56|1
1646935860000|2022-03-10 18:11:00|35.69|35.61|35.69|35.61|35.69|35.61|35.67|35.59|0
1646935870000|2022-03-10 18:11:10|35.67|35.59|35.67|35.59|35.69|35.61|35.67|35.59|0
1646935880000|2022-03-10 18:11:20|35.64|35.56|35.67|35.59|35.67|35.59|35.64|35.56|0
1646935890000|2022-03-10 18:11:30|35.69|35.61|35.67|35.59|35.69|35.61|35.67|35.59|0
1646935910000|2022-03-10 18:11:50|35.64|35.56|35.64|35.56|35.64|35.56|35.64|35.56|0
1646935920000|2022-03-10 18:12:00|35.66|35.58|35.61|35.53|35.67|35.59|35.59|35.51|2
1646935930000|2022-03-10 18:12:10|35.59|35.51|35.61|35.53|35.61|35.53|35.59|35.51|0
1646935940000|2022-03-10 18:12:20|35.63|35.55|35.61|35.53|35.63|35.55|35.61|35.53|0
1646935950000|2022-03-10 18:12:30|35.59|35.51|35.56|35.48|35.59|35.51|35.54|35.46|0
1646935960000|2022-03-10 18:12:40|35.58|35.5|35.59|35.51|35.59|35.51|35.58|35.5|0
1646935980000|2022-03-10 18:13:00|35.61|35.53|35.61|35.53|35.61|35.53|35.61|35.53|0
1646935990000|2022-03-10 18:13:10|35.58|35.5|35.6|35.52|35.6|35.52|35.58|35.5|1
1646936000000|2022-03-10 18:13:20|35.58|35.5|35.58|35.5|35.58|35.5|35.56|35.48|0
1646936010000|2022-03-10 18:13:30|35.6|35.52|35.6|35.52|35.6|35.52|35.6|35.52|0
1646936020000|2022-03-10 18:13:40|35.63|35.55|35.6|35.52|35.63|35.55|35.6|35.52|0
1646936030000|2022-03-10 18:13:50|35.63|35.55|35.63|35.55|35.63|35.55|35.63|35.55|0
1646936040000|2022-03-10 18:14:00|35.61|35.53|35.61|35.53|35.61|35.53|35.61|35.53|0
1646936050000|2022-03-10 18:14:10|35.63|35.55|35.63|35.55|35.63|35.55|35.61|35.53|0
1646936060000|2022-03-10 18:14:20|35.61|35.53|35.61|35.53|35.61|35.53|35.61|35.53|0
1646936070000|2022-03-10 18:14:30|35.63|35.55|35.69|35.61|35.69|35.61|35.63|35.55|2
1646936080000|2022-03-10 18:14:40|||||||||2
1646936100000|2022-03-10 18:15:00|35.68|35.6|35.68|35.6|35.73|35.65|35.68|35.6|8
1646936110000|2022-03-10 18:15:10|35.65|35.57|35.65|35.57|35.65|35.57|35.65|35.57|0
1646936120000|2022-03-10 18:15:20|35.62|35.54|35.62|35.54|35.62|35.54|35.62|35.54|1
1646936130000|2022-03-10 18:15:30|35.65|35.57|35.65|35.57|35.65|35.57|35.65|35.57|0
1646936150000|2022-03-10 18:15:50|35.62|35.54|35.64|35.56|35.65|35.57|35.62|35.54|0
1646936160000|2022-03-10 18:16:00|35.62|35.54|35.62|35.54|35.64|35.56|35.6|35.52|0
1646936170000|2022-03-10 18:16:10|35.59|35.51|35.59|35.51|35.59|35.51|35.59|35.51|3
1646936190000|2022-03-10 18:16:30|35.57|35.49|35.56|35.48|35.57|35.49|35.56|35.48|0
1646936200000|2022-03-10 18:16:40|35.59|35.51|35.61|35.53|35.61|35.53|35.59|35.51|0
1646936220000|2022-03-10 18:17:00|35.59|35.51|35.59|35.51|35.59|35.51|35.59|35.51|0
1646936230000|2022-03-10 18:17:10|35.61|35.53|35.59|35.51|35.61|35.53|35.59|35.51|0
1646936240000|2022-03-10 18:17:20|35.61|35.53|35.59|35.51|35.61|35.53|35.59|35.51|0
1646936250000|2022-03-10 18:17:30|35.61|35.53|35.57|35.49|35.61|35.53|35.57|35.49|0
1646936260000|2022-03-10 18:17:40|35.59|35.51|35.59|35.51|35.59|35.51|35.59|35.51|0
1646936270000|2022-03-10 18:17:50|35.56|35.48|35.56|35.48|35.56|35.48|35.54|35.46|2
1646936280000|2022-03-10 18:18:00|35.59|35.51|35.61|35.53|35.61|35.53|35.59|35.51|4
1646936290000|2022-03-10 18:18:10|35.59|35.51|35.61|35.53|35.64|35.56|35.59|35.51|1
1646936300000|2022-03-10 18:18:20|35.59|35.51|35.59|35.51|35.59|35.51|35.59|35.51|1
1646936320000|2022-03-10 18:18:40|35.57|35.49|35.56|35.48|35.57|35.49|35.56|35.48|1
1646936330000|2022-03-10 18:18:50|35.54|35.46|35.54|35.46|35.54|35.46|35.51|35.43|0
1646936340000|2022-03-10 18:19:00|35.51|35.43|35.49|35.41|35.51|35.43|35.46|35.38|1
1646936350000|2022-03-10 18:19:10|35.46|35.38|35.46|35.38|35.49|35.41|35.46|35.38|1
1646936360000|2022-03-10 18:19:20|35.44|35.36|35.44|35.36|35.44|35.36|35.41|35.33|2
1646936370000|2022-03-10 18:19:30|35.46|35.38|35.44|35.36|35.46|35.38|35.44|35.36|0
1646936390000|2022-03-10 18:19:50|35.46|35.38|35.46|35.38|35.46|35.38|35.46|35.38|0
1646936400000|2022-03-10 18:20:00|35.49|35.41|35.49|35.41|35.52|35.44|35.49|35.41|2
1646936410000|2022-03-10 18:20:10|35.46|35.38|35.44|35.36|35.46|35.38|35.44|35.36|0
1646936420000|2022-03-10 18:20:20|35.41|35.33|35.44|35.36|35.44|35.36|35.41|35.33|2
1646936430000|2022-03-10 18:20:30|35.42|35.34|35.44|35.36|35.44|35.36|35.42|35.34|0
1646936460000|2022-03-10 18:21:00|35.47|35.39|35.47|35.39|35.47|35.39|35.47|35.39|0
1646936470000|2022-03-10 18:21:10|35.49|35.41|35.47|35.39|35.49|35.41|35.47|35.39|1
1646936480000|2022-03-10 18:21:20|35.49|35.41|35.54|35.46|35.56|35.48|35.49|35.41|0
1646936490000|2022-03-10 18:21:30|35.55|35.47|35.58|35.5|35.58|35.5|35.54|35.46|2
1646936500000|2022-03-10 18:21:40|35.55|35.47|35.55|35.47|35.58|35.5|35.55|35.47|1
1646936520000|2022-03-10 18:22:00|35.52|35.44|35.52|35.44|35.52|35.44|35.5|35.42|1
1646936530000|2022-03-10 18:22:10|35.49|35.41|35.52|35.44|35.52|35.44|35.49|35.41|0
1646936540000|2022-03-10 18:22:20|35.49|35.41|35.49|35.41|35.49|35.41|35.49|35.41|0
1646936570000|2022-03-10 18:22:50|35.47|35.39|35.47|35.39|35.47|35.39|35.47|35.39|1
1646936580000|2022-03-10 18:23:00|35.45|35.37|35.45|35.37|35.45|35.37|35.44|35.36|0
1646936670000|2022-03-10 18:24:30|35.42|35.34|35.42|35.34|35.42|35.34|35.42|35.34|0
1646936680000|2022-03-10 18:24:40|35.45|35.37|35.44|35.36|35.45|35.37|35.44|35.36|0
1646936690000|2022-03-10 18:24:50|35.42|35.34|35.42|35.34|35.42|35.34|35.42|35.34|1
1646936700000|2022-03-10 18:25:00|35.44|35.36|35.45|35.37|35.45|35.37|35.44|35.36|0
1646936710000|2022-03-10 18:25:10|35.47|35.39|35.47|35.39|35.47|35.39|35.47|35.39|0
1646936720000|2022-03-10 18:25:20|35.5|35.42|35.5|35.42|35.5|35.42|35.5|35.42|0
1646936730000|2022-03-10 18:25:30|35.54|35.46|35.52|35.44|35.54|35.46|35.52|35.44|0
1646936740000|2022-03-10 18:25:40|35.54|35.46|35.55|35.47|35.57|35.49|35.54|35.46|1
1646936760000|2022-03-10 18:26:00|35.57|35.49|35.55|35.47|35.57|35.49|35.55|35.47|0
1646936780000|2022-03-10 18:26:20|35.54|35.46|35.5|35.42|35.54|35.46|35.5|35.42|0
1646936790000|2022-03-10 18:26:30|35.52|35.44|35.52|35.44|35.52|35.44|35.52|35.44|0
1646936800000|2022-03-10 18:26:40|35.55|35.47|35.55|35.47|35.55|35.47|35.52|35.44|0
1646936810000|2022-03-10 18:26:50|35.52|35.44|35.52|35.44|35.52|35.44|35.5|35.42|0
1646936820000|2022-03-10 18:27:00|35.55|35.47|35.52|35.44|35.55|35.47|35.52|35.44|0
1646936830000|2022-03-10 18:27:10|35.5|35.42|35.49|35.41|35.5|35.42|35.49|35.41|1
1646936840000|2022-03-10 18:27:20|35.45|35.37|35.45|35.37|35.45|35.37|35.45|35.37|0
1646936850000|2022-03-10 18:27:30|35.47|35.39|35.45|35.37|35.47|35.39|35.45|35.37|0
1646936860000|2022-03-10 18:27:40|35.49|35.41|35.49|35.41|35.49|35.41|35.49|35.41|0
1646936870000|2022-03-10 18:27:50|35.45|35.37|35.44|35.36|35.45|35.37|35.44|35.36|0
1646936880000|2022-03-10 18:28:00|35.42|35.34|35.39|35.31|35.42|35.34|35.39|35.31|1
1646936890000|2022-03-10 18:28:10|35.4|35.32|35.4|35.32|35.42|35.34|35.4|35.32|0
1646936900000|2022-03-10 18:28:20|35.42|35.34|35.4|35.32|35.42|35.34|35.4|35.32|0
1646936910000|2022-03-10 18:28:30|35.42|35.34|35.4|35.32|35.42|35.34|35.4|35.32|0
1646936920000|2022-03-10 18:28:40|35.42|35.34|35.4|35.32|35.42|35.34|35.4|35.32|0
1646936930000|2022-03-10 18:28:50|35.42|35.34|35.4|35.32|35.42|35.34|35.4|35.32|0
1646937010000|2022-03-10 18:30:10|35.37|35.29|35.37|35.29|35.37|35.29|35.37|35.29|0
1646937030000|2022-03-10 18:30:30|35.35|35.27|35.34|35.26|35.35|35.27|35.34|35.26|2
1646937040000|2022-03-10 18:30:40|35.36|35.28|35.34|35.26|35.36|35.28|35.34|35.26|0
1646937050000|2022-03-10 18:30:50|35.36|35.28|35.34|35.26|35.36|35.28|35.34|35.26|0
1646937060000|2022-03-10 18:31:00|35.36|35.28|35.37|35.29|35.37|35.29|35.36|35.28|1
1646937070000|2022-03-10 18:31:10|35.35|35.27|35.35|35.27|35.35|35.27|35.35|35.27|0
1646937080000|2022-03-10 18:31:20|35.37|35.29|35.4|35.32|35.4|35.32|35.37|35.29|0
1646937100000|2022-03-10 18:31:40|35.38|35.3|35.4|35.32|35.4|35.32|35.38|35.3|0
1646937110000|2022-03-10 18:31:50|35.38|35.3|35.4|35.32|35.4|35.32|35.35|35.27|0
1646937120000|2022-03-10 18:32:00|35.42|35.34|35.43|35.35|35.43|35.35|35.42|35.34|0
1646937130000|2022-03-10 18:32:10|35.4|35.32|35.4|35.32|35.4|35.32|35.4|35.32|0
1646937150000|2022-03-10 18:32:30|35.42|35.34|35.42|35.34|35.42|35.34|35.42|35.34|0
1646937160000|2022-03-10 18:32:40|35.43|35.35|35.43|35.35|35.45|35.37|35.43|35.35|0
1646937170000|2022-03-10 18:32:50|35.4|35.32|35.38|35.3|35.4|35.32|35.38|35.3|0
1646937180000|2022-03-10 18:33:00|35.4|35.32|35.4|35.32|35.4|35.32|35.38|35.3|0
1646937190000|2022-03-10 18:33:10|35.38|35.3|35.4|35.32|35.4|35.32|35.38|35.3|0
1646937210000|2022-03-10 18:33:30|35.41|35.33|35.41|35.33|35.43|35.35|35.41|35.33|1
1646937230000|2022-03-10 18:33:50|35.38|35.3|35.38|35.3|35.4|35.32|35.38|35.3|0
1646937240000|2022-03-10 18:34:00|35.4|35.32|35.4|35.32|35.4|35.32|35.38|35.3|3
1646937250000|2022-03-10 18:34:10|35.38|35.3|35.35|35.27|35.38|35.3|35.35|35.27|0
1646937260000|2022-03-10 18:34:20|35.33|35.25|35.33|35.25|35.35|35.27|35.33|35.25|1
1646937270000|2022-03-10 18:34:30|35.3|35.22|35.27|35.19|35.3|35.22|35.27|35.19|0
1646937280000|2022-03-10 18:34:40|35.25|35.17|35.25|35.17|35.27|35.19|35.25|35.17|0
1646937290000|2022-03-10 18:34:50|35.29|35.21|35.29|35.21|35.29|35.21|35.29|35.21|0
1646937330000|2022-03-10 18:35:30|35.27|35.19|35.24|35.16|35.27|35.19|35.24|35.16|0
1646937370000|2022-03-10 18:36:10|35.21|35.13|35.24|35.16|35.24|35.16|35.21|35.13|1
1646937380000|2022-03-10 18:36:20|35.21|35.13|35.21|35.13|35.21|35.13|35.21|35.13|1
1646937390000|2022-03-10 18:36:30|35.19|35.11|35.24|35.16|35.26|35.18|35.19|35.11|0
1646937430000|2022-03-10 18:37:10|35.28|35.2|35.28|35.2|35.28|35.2|35.28|35.2|0
1646937440000|2022-03-10 18:37:20|35.26|35.18|35.24|35.16|35.26|35.18|35.24|35.16|0
1646937450000|2022-03-10 18:37:30|35.28|35.2|35.28|35.2|35.28|35.2|35.28|35.2|0
1646937460000|2022-03-10 18:37:40|35.29|35.21|35.29|35.21|35.29|35.21|35.29|35.21|3
1646937480000|2022-03-10 18:38:00|35.31|35.23|35.29|35.21|35.31|35.23|35.29|35.21|0
1646937490000|2022-03-10 18:38:10|35.32|35.24|35.34|35.26|35.34|35.26|35.29|35.21|0
1646937510000|2022-03-10 18:38:30|35.32|35.24|35.29|35.21|35.32|35.24|35.27|35.19|0
1646937560000|2022-03-10 18:39:20|35.27|35.19|35.29|35.21|35.29|35.21|35.27|35.19|0
1646937580000|2022-03-10 18:39:40|35.32|35.24|35.34|35.26|35.34|35.26|35.32|35.24|0
1646937600000|2022-03-10 18:40:00|35.29|35.21|35.29|35.21|35.29|35.21|35.27|35.19|0
1646937610000|2022-03-10 18:40:10|35.27|35.19|35.24|35.16|35.27|35.19|35.24|35.16|0
1646937650000|2022-03-10 18:40:50|35.29|35.21|35.29|35.21|35.29|35.21|35.29|35.21|0
1646937660000|2022-03-10 18:41:00|35.27|35.19|35.29|35.21|35.29|35.21|35.25|35.17|0
1646937670000|2022-03-10 18:41:10|35.3|35.22|35.3|35.22|35.32|35.24|35.3|35.22|0
1646937720000|2022-03-10 18:42:00|35.29|35.21|35.29|35.21|35.29|35.21|35.29|35.21|0
1646937730000|2022-03-10 18:42:10|35.3|35.22|35.3|35.22|35.3|35.22|35.3|35.22|0
1646937740000|2022-03-10 18:42:20|35.32|35.24|35.3|35.22|35.32|35.24|35.3|35.22|0
1646937800000|2022-03-10 18:43:20|35.29|35.21|35.29|35.21|35.29|35.21|35.29|35.21|0
1646937870000|2022-03-10 18:44:30|35.27|35.19|35.24|35.16|35.27|35.19|35.24|35.16|0
1646937890000|2022-03-10 18:44:50|35.29|35.21|35.29|35.21|35.29|35.21|35.29|35.21|0
1646937900000|2022-03-10 18:45:00|35.24|35.16|35.24|35.16|35.24|35.16|35.24|35.16|0
1646937930000|2022-03-10 18:45:30|35.22|35.14|35.24|35.16|35.24|35.16|35.22|35.14|0
1646937950000|2022-03-10 18:45:50|35.22|35.14|35.19|35.11|35.24|35.16|35.19|35.11|0
1646937960000|2022-03-10 18:46:00|35.14|35.06|35.19|35.11|35.19|35.11|35.14|35.06|1
1646937970000|2022-03-10 18:46:10|35.17|35.09|35.17|35.09|35.17|35.09|35.17|35.09|0
1646937980000|2022-03-10 18:46:20|35.14|35.06|35.14|35.06|35.22|35.06|35.13|34.97|0
1646938000000|2022-03-10 18:46:40|35.12|35.04|35.09|35.01|35.12|35.04|35.09|35.01|0
1646938020000|2022-03-10 18:47:00|35.07|34.99|35.09|35.01|35.09|35.01|35.07|34.99|0
1646938040000|2022-03-10 18:47:20|35.05|34.97|35.04|34.96|35.05|34.97|35.04|34.96|0
1646938070000|2022-03-10 18:47:50|35.06|34.98|35.04|34.96|35.06|34.98|35.04|34.96|0
1646938090000|2022-03-10 18:48:10|35.06|34.98|35.07|34.99|35.09|35.01|35.06|34.98|1
1646938100000|2022-03-10 18:48:20|35.09|35.01|35.07|34.99|35.09|35.01|35.07|34.99|0
1646938110000|2022-03-10 18:48:30|35.04|34.96|35.07|34.99|35.09|35.01|35.04|34.96|0
1646938120000|2022-03-10 18:48:40|35.09|35.01|35.09|35.01|35.09|35.01|35.09|35.01|0
1646938130000|2022-03-10 18:48:50|35.07|34.99|35.07|34.99|35.09|35.01|35.07|34.99|0
1646938140000|2022-03-10 18:49:00|35.09|35.01|35.04|34.96|35.09|35.01|35.04|34.96|0
1646938150000|2022-03-10 18:49:10|35.02|34.94|35.02|34.94|35.02|34.94|35.02|34.94|0
1646938160000|2022-03-10 18:49:20|34.97|34.89|34.99|34.91|34.99|34.91|34.97|34.89|0
1646938170000|2022-03-10 18:49:30|34.97|34.89|34.97|34.89|34.97|34.89|34.97|34.89|0
1646938200000|2022-03-10 18:50:00|34.99|34.91|34.99|34.91|34.99|34.91|34.99|34.91|0
1646938210000|2022-03-10 18:50:10|34.97|34.89|34.99|34.91|34.99|34.91|34.97|34.89|0
1646938240000|2022-03-10 18:50:40|35.01|34.93|34.99|34.91|35.01|34.93|34.99|34.91|0
1646938270000|2022-03-10 18:51:10|34.96|34.88|34.98|34.9|34.98|34.9|34.95|34.87|1
1646938290000|2022-03-10 18:51:30|34.95|34.87|34.95|34.87|34.95|34.87|34.95|34.87|0
1646938300000|2022-03-10 18:51:40|34.97|34.89|35|34.92|35|34.92|34.97|34.89|2
1646938310000|2022-03-10 18:51:50|35.01|34.93|35.01|34.93|35.01|34.93|35.01|34.93|1
1646938330000|2022-03-10 18:52:10|35.02|34.94|35.04|34.96|35.04|34.96|35.02|34.94|1
1646938340000|2022-03-10 18:52:20|35.06|34.98|35.07|34.99|35.07|34.99|35.05|34.97|1
1646938350000|2022-03-10 18:52:30|35.05|34.97|35.05|34.97|35.05|34.97|35.05|34.97|0
1646938360000|2022-03-10 18:52:40|35.07|34.99|35.08|35|35.08|35|35.07|34.99|0
1646938390000|2022-03-10 18:53:10|35.05|34.97|35.03|34.95|35.05|34.97|35.03|34.95|1
1646938410000|2022-03-10 18:53:30|35.05|34.97|35.08|35|35.08|35|35.05|34.97|0
1646938420000|2022-03-10 18:53:40|35.05|34.97|35.05|34.97|35.05|34.97|35.05|34.97|0
1646938430000|2022-03-10 18:53:50|35.08|35|35.05|34.97|35.08|35|35.05|34.97|5
1646938440000|2022-03-10 18:54:00|35.03|34.95|35.03|34.95|35.03|34.95|35.03|34.95|1
1646938450000|2022-03-10 18:54:10|||||||||2
1646938500000|2022-03-10 18:55:00|||||||||2
1646938510000|2022-03-10 18:55:10|35.05|34.97|35.05|34.97|35.05|34.97|35.03|34.95|0
1646938530000|2022-03-10 18:55:30|35.03|34.95|35.03|34.95|35.03|34.95|35.03|34.95|0
1646938570000|2022-03-10 18:56:10|35.05|34.97|35.03|34.95|35.05|34.97|35.03|34.95|0
1646938610000|2022-03-10 18:56:50|35.05|34.97|35.03|34.95|35.05|34.97|35.03|34.95|2
1646938630000|2022-03-10 18:57:10|35|34.92|35|34.92|35.11|34.95|35|34.84|4
1646938640000|2022-03-10 18:57:20|34.98|34.9|35|34.92|35|34.92|34.98|34.9|1
1646938650000|2022-03-10 18:57:30|35.02|34.94|35.02|34.94|35.02|34.94|35|34.92|0
1646938660000|2022-03-10 18:57:40|34.98|34.9|35|34.92|35|34.92|34.98|34.9|0
1646938670000|2022-03-10 18:57:50|34.98|34.9|35|34.92|35.02|34.94|34.98|34.9|0
1646938680000|2022-03-10 18:58:00|34.98|34.9|35|34.92|35|34.92|34.98|34.9|0
1646938700000|2022-03-10 18:58:20|34.97|34.89|34.97|34.89|34.97|34.89|34.97|34.89|1
1646938710000|2022-03-10 18:58:30|34.9|34.82|34.9|34.82|34.9|34.82|34.9|34.82|2
1646938830000|2022-03-10 19:00:30|34.94|34.86|34.9|34.82|34.94|34.86|34.9|34.82|0
1646938840000|2022-03-10 19:00:40|34.89|34.81|34.89|34.81|34.89|34.81|34.89|34.81|0
1646938940000|2022-03-10 19:02:20|34.84|34.76|34.84|34.76|34.84|34.76|34.84|34.76|0
1646938960000|2022-03-10 19:02:40|34.94|34.86|34.94|34.86|34.94|34.86|34.91|34.83|1
1646938970000|2022-03-10 19:02:50|34.91|34.83|34.89|34.81|34.91|34.83|34.89|34.81|0
1646938980000|2022-03-10 19:03:00|34.84|34.76|34.84|34.76|34.84|34.76|34.84|34.76|0
1646939000000|2022-03-10 19:03:20|34.87|34.62|34.79|34.71|34.87|34.76|34.79|34.62|3
1646939010000|2022-03-10 19:03:30|34.84|34.76|34.84|34.76|34.84|34.76|34.84|34.76|0
1646939020000|2022-03-10 19:03:40|34.79|34.71|34.79|34.71|34.79|34.71|34.79|34.71|0
1646939030000|2022-03-10 19:03:50|34.78|34.7|34.78|34.7|34.78|34.7|34.78|34.7|0
1646939040000|2022-03-10 19:04:00|34.76|34.68|34.75|34.67|34.76|34.68|34.75|34.67|0
1646939050000|2022-03-10 19:04:10|34.83|34.58|34.75|34.67|34.83|34.67|34.74|34.58|0
1646939060000|2022-03-10 19:04:20|34.72|34.64|34.72|34.64|34.72|34.64|34.72|34.64|1
1646939070000|2022-03-10 19:04:30|34.68|34.6|34.63|34.55|34.68|34.6|34.63|34.55|0
1646939100000|2022-03-10 19:05:00|34.62|34.54|34.58|34.5|34.62|34.54|34.58|34.5|0
1646939110000|2022-03-10 19:05:10|34.63|34.55|34.63|34.55|34.63|34.55|34.63|34.55|1
1646939130000|2022-03-10 19:05:30|34.67|34.59|34.67|34.59|34.67|34.59|34.67|34.59|0
1646939140000|2022-03-10 19:05:40|34.68|34.6|34.68|34.6|34.68|34.6|34.68|34.6|2
1646939170000|2022-03-10 19:06:10|34.64|34.56|34.66|34.58|34.66|34.58|34.64|34.56|0
1646939180000|2022-03-10 19:06:20|34.64|34.56|34.64|34.56|34.66|34.58|34.64|34.56|0
1646939190000|2022-03-10 19:06:30|34.66|34.58|34.64|34.56|34.66|34.58|34.64|34.56|0
1646939210000|2022-03-10 19:06:50|34.68|34.6|34.68|34.6|34.68|34.6|34.68|34.6|0
1646939220000|2022-03-10 19:07:00|34.66|34.58|34.66|34.58|34.66|34.58|34.66|34.58|0
1646939230000|2022-03-10 19:07:10|34.68|34.6|34.72|34.64|34.74|34.66|34.68|34.6|4
1646939240000|2022-03-10 19:07:20|34.74|34.66|34.74|34.66|34.74|34.66|34.72|34.64|0
1646939260000|2022-03-10 19:07:40|34.72|34.64|34.72|34.64|34.72|34.64|34.72|34.64|0
1646939280000|2022-03-10 19:08:00|34.75|34.67|34.75|34.67|34.75|34.67|34.75|34.67|1
1646939290000|2022-03-10 19:08:10|34.72|34.64|34.72|34.64|34.75|34.67|34.72|34.64|0
1646939300000|2022-03-10 19:08:20|34.75|34.67|34.75|34.67|34.75|34.67|34.75|34.67|0
1646939310000|2022-03-10 19:08:30|34.72|34.64|34.74|34.66|34.74|34.66|34.72|34.64|3
1646939320000|2022-03-10 19:08:40|34.83|34.58|34.83|34.58|34.83|34.58|34.83|34.58|0
1646939330000|2022-03-10 19:08:50|34.74|34.66|34.74|34.66|34.74|34.66|34.74|34.66|0
1646939390000|2022-03-10 19:09:50|34.82|34.57|34.74|34.66|34.82|34.66|34.74|34.57|1
1646939410000|2022-03-10 19:10:10|34.78|34.7|34.78|34.7|34.78|34.7|34.78|34.7|0
1646939550000|2022-03-10 19:12:30|34.74|34.66|34.74|34.66|34.74|34.66|34.74|34.66|0
1646939560000|2022-03-10 19:12:40|||||||||1
1646939570000|2022-03-10 19:12:50|34.73|34.65|34.73|34.65|34.73|34.65|34.73|34.65|0
1646939580000|2022-03-10 19:13:00|34.74|34.66|34.74|34.66|34.74|34.66|34.74|34.66|0
1646939590000|2022-03-10 19:13:10|34.78|34.7|34.78|34.7|34.78|34.7|34.78|34.7|0
1646939700000|2022-03-10 19:15:00|34.73|34.65|34.76|34.68|34.76|34.68|34.73|34.65|0
1646939710000|2022-03-10 19:15:10|34.74|34.66|34.74|34.66|34.74|34.66|34.74|34.66|0
1646939720000|2022-03-10 19:15:20|34.73|34.65|34.73|34.65|34.73|34.65|34.73|34.65|0
1646939740000|2022-03-10 19:15:40|34.71|34.63|34.71|34.63|34.71|34.63|34.71|34.63|0
1646939750000|2022-03-10 19:15:50|34.73|34.65|34.73|34.65|34.73|34.65|34.73|34.65|0
1646939770000|2022-03-10 19:16:10|34.69|34.61|34.69|34.61|34.69|34.61|34.69|34.61|0
1646939880000|2022-03-10 19:18:00|34.64|34.56|34.64|34.56|34.64|34.56|34.64|34.56|0
1646939890000|2022-03-10 19:18:10|||||||||1
1646939920000|2022-03-10 19:18:40|34.63|34.55|34.63|34.55|34.63|34.55|34.63|34.55|1
1646940090000|2022-03-10 19:21:30|34.66|34.58|34.66|34.58|34.66|34.58|34.66|34.58|1
1646940100000|2022-03-10 19:21:40|34.68|34.6|34.68|34.6|34.68|34.6|34.68|34.6|0
1646940120000|2022-03-10 19:22:00|34.66|34.58|34.66|34.58|34.66|34.58|34.66|34.58|0
1646940150000|2022-03-10 19:22:30|34.68|34.6|34.68|34.6|34.68|34.6|34.68|34.6|0
1646940180000|2022-03-10 19:23:00|34.73|34.65|34.73|34.65|34.73|34.65|34.73|34.65|0
1646940220000|2022-03-10 19:23:40|34.68|34.6|34.68|34.6|34.68|34.6|34.68|34.6|0
1646940230000|2022-03-10 19:23:50|34.7|34.62|34.7|34.62|34.7|34.62|34.7|34.62|0
1646940240000|2022-03-10 19:24:00|34.73|34.65|34.73|34.65|34.73|34.65|34.73|34.65|0
1646940360000|2022-03-10 19:26:00|34.71|34.63|34.68|34.6|34.71|34.63|34.68|34.6|0
1646940370000|2022-03-10 19:26:10|34.66|34.58|34.66|34.58|34.66|34.58|34.66|34.58|0
1646940380000|2022-03-10 19:26:20|34.64|34.56|34.64|34.56|34.64|34.56|34.64|34.56|0
1646940420000|2022-03-10 19:27:00|34.59|34.51|34.59|34.51|34.59|34.51|34.59|34.51|1
1646940450000|2022-03-10 19:27:30|34.63|34.55|34.63|34.55|34.63|34.55|34.63|34.55|0
1646940540000|2022-03-10 19:29:00|34.66|34.58|34.66|34.58|34.66|34.58|34.66|34.58|0
1646940550000|2022-03-10 19:29:10|34.64|34.56|34.64|34.56|34.64|34.56|34.64|34.56|0
1646940600000|2022-03-10 19:30:00|34.63|34.55|34.53|34.45|34.63|34.55|34.53|34.45|0
1646940610000|2022-03-10 19:30:10|34.58|34.5|34.58|34.5|34.58|34.5|34.53|34.45|0
1646940620000|2022-03-10 19:30:20|34.53|34.45|34.55|34.47|34.55|34.47|34.53|34.45|0
1646940630000|2022-03-10 19:30:30|34.58|34.5|34.58|34.5|34.58|34.5|34.58|34.5|0
1646940710000|2022-03-10 19:31:50|34.71|34.46|34.59|34.51|34.71|34.55|34.59|34.46|1
1646940810000|2022-03-10 19:33:30|34.61|34.53|34.61|34.53|34.61|34.53|34.61|34.53|0
1646940820000|2022-03-10 19:33:40|34.63|34.55|34.63|34.55|34.63|34.55|34.63|34.55|0
1646940850000|2022-03-10 19:34:10|34.64|34.56|34.64|34.56|34.64|34.56|34.64|34.56|0
1646940900000|2022-03-10 19:35:00|34.61|34.53|34.63|34.55|34.63|34.55|34.59|34.51|1
1646941010000|2022-03-10 19:36:50|34.59|34.51|34.59|34.51|34.59|34.51|34.59|34.51|0
1646941020000|2022-03-10 19:37:00|34.63|34.55|34.63|34.55|34.63|34.55|34.63|34.55|0
1646941090000|2022-03-10 19:38:10|34.59|34.51|34.59|34.51|34.59|34.51|34.59|34.51|0
1646941110000|2022-03-10 19:38:30|34.58|34.5|34.58|34.5|34.58|34.5|34.58|34.5|0
1646941170000|2022-03-10 19:39:30|34.59|34.51|34.59|34.51|34.59|34.51|34.59|34.51|0
1646941180000|2022-03-10 19:39:40|34.63|34.55|34.63|34.55|34.63|34.55|34.63|34.55|0
1646941210000|2022-03-10 19:40:10|34.61|34.53|34.61|34.53|34.61|34.53|34.61|34.53|0
1646941230000|2022-03-10 19:40:30|34.59|34.51|34.59|34.51|34.59|34.51|34.59|34.51|0
1646941290000|2022-03-10 19:41:30|34.58|34.5|34.58|34.5|34.58|34.5|34.54|34.46|0
1646941320000|2022-03-10 19:42:00|34.61|34.53|34.61|34.53|34.61|34.53|34.61|34.53|1
1646941330000|2022-03-10 19:42:10|34.63|34.55|34.63|34.55|34.63|34.55|34.63|34.55|0
1646941360000|2022-03-10 19:42:40|34.59|34.51|34.63|34.55|34.63|34.55|34.59|34.51|0
1646941380000|2022-03-10 19:43:00|34.61|34.53|34.61|34.53|34.61|34.53|34.61|34.53|0
1646941390000|2022-03-10 19:43:10|34.63|34.55|34.63|34.55|34.63|34.55|34.63|34.55|0
1646941410000|2022-03-10 19:43:30|34.65|34.57|34.68|34.6|34.68|34.6|34.65|34.57|1
1646941430000|2022-03-10 19:43:50|34.73|34.65|34.73|34.65|34.73|34.65|34.73|34.65|1
1646941440000|2022-03-10 19:44:00|34.71|34.63|34.67|34.59|34.71|34.63|34.67|34.59|1
1646941450000|2022-03-10 19:44:10|34.69|34.61|34.69|34.61|34.69|34.61|34.69|34.61|0
1646941460000|2022-03-10 19:44:20|34.67|34.59|34.69|34.61|34.69|34.61|34.67|34.59|0
1646941470000|2022-03-10 19:44:30|34.67|34.59|34.67|34.59|34.67|34.59|34.67|34.59|0
1646941480000|2022-03-10 19:44:40|34.69|34.61|34.65|34.57|34.69|34.61|34.65|34.57|0
1646941490000|2022-03-10 19:44:50|34.69|34.61|34.69|34.61|34.69|34.61|34.69|34.61|0
1646941500000|2022-03-10 19:45:00|34.67|34.59|34.66|34.58|34.67|34.59|34.66|34.58|1
1646941510000|2022-03-10 19:45:10|34.74|34.49|34.66|34.58|34.74|34.58|34.66|34.49|1
1646941520000|2022-03-10 19:45:20|34.63|34.55|34.64|34.56|34.74|34.57|34.63|34.49|8
1646941530000|2022-03-10 19:45:30|34.73|34.48|34.64|34.56|34.73|34.56|34.62|34.48|1
1646941540000|2022-03-10 19:45:40|34.62|34.54|34.62|34.54|34.62|34.54|34.62|34.54|0
1646941650000|2022-03-10 19:47:30|34.6|34.52|34.58|34.5|34.6|34.52|34.58|34.5|0
1646941660000|2022-03-10 19:47:40|34.57|34.49|34.57|34.49|34.57|34.49|34.57|34.49|1
1646941680000|2022-03-10 19:48:00|34.53|34.45|34.53|34.45|34.53|34.45|34.53|34.45|1
1646941690000|2022-03-10 19:48:10|34.5|34.42|34.49|34.41|34.5|34.42|34.49|34.41|3
1646941710000|2022-03-10 19:48:30|34.47|34.39|34.46|34.38|34.47|34.39|34.46|34.38|2
1646941720000|2022-03-10 19:48:40|34.44|34.36|34.44|34.36|34.44|34.36|34.44|34.36|0
1646941740000|2022-03-10 19:49:00|34.39|34.31|34.41|34.33|34.41|34.33|34.39|34.31|0
1646941750000|2022-03-10 19:49:10|34.5|34.25|34.42|34.34|34.5|34.34|34.41|34.25|1
1646941790000|2022-03-10 19:49:50|34.41|34.33|34.37|34.29|34.41|34.33|34.37|34.29|0
1646941800000|2022-03-10 19:50:00|34.36|34.28|34.44|34.19|34.44|34.28|34.36|34.19|0
1646941810000|2022-03-10 19:50:10|34.35|34.27|34.31|34.23|34.35|34.27|34.31|34.23|0
1646941840000|2022-03-10 19:50:40|34.34|34.26|34.34|34.26|34.34|34.26|34.34|34.26|0
1646941860000|2022-03-10 19:51:00|34.32|34.24|34.36|34.28|34.36|34.28|34.32|34.24|0
1646941870000|2022-03-10 19:51:10|34.38|34.3|34.39|34.31|34.39|34.31|34.38|34.3|0
1646941890000|2022-03-10 19:51:30|34.41|34.33|34.41|34.33|34.41|34.33|34.41|34.33|0
1646941920000|2022-03-10 19:52:00|34.42|34.34|34.41|34.33|34.42|34.34|34.41|34.33|0
1646941980000|2022-03-10 19:53:00|34.42|34.34|34.42|34.34|34.42|34.34|34.42|34.34|0
1646942050000|2022-03-10 19:54:10|34.46|34.38|34.46|34.38|34.46|34.38|34.46|34.38|0
1646942150000|2022-03-10 19:55:50|34.55|34.3|34.55|34.3|34.55|34.3|34.55|34.3|0
1646942160000|2022-03-10 19:56:00|34.54|34.29|34.54|34.29|34.54|34.29|34.54|34.29|0
1646942190000|2022-03-10 19:56:30|34.49|34.24|34.4|34.32|34.49|34.32|34.4|34.24|0
1646942340000|2022-03-10 19:59:00|34.48|34.18|34.48|34.18|34.48|34.18|34.48|34.18|2
1646942360000|2022-03-10 19:59:20|||||||||20
1646942370000|2022-03-10 19:59:30|34.53|34.23|34.53|34.23|34.53|34.23|34.53|34.23|0
1646942380000|2022-03-10 19:59:40|34.48|34.18|34.48|34.18|34.48|34.18|34.48|34.18|0
1646942400000|2022-03-10 20:00:00|34.51|34.21|34.48|34.18|34.51|34.21|34.48|34.18|0
1646942420000|2022-03-10 20:00:20|34.53|34.23|34.53|34.23|34.53|34.23|34.53|34.23|0
1646942440000|2022-03-10 20:00:40|34.54|34.24|34.53|34.23|34.54|34.24|34.53|34.23|0
1646942450000|2022-03-10 20:00:50|34.54|34.24|34.54|34.24|34.54|34.24|34.54|34.24|0
1646942470000|2022-03-10 20:01:10|34.59|34.29|34.59|34.29|34.59|34.29|34.59|34.29|0
1646942480000|2022-03-10 20:01:20|34.6|34.3|34.59|34.29|34.6|34.3|34.59|34.29|20
1646942500000|2022-03-10 20:01:40|34.58|34.28|34.58|34.28|34.58|34.28|34.58|34.28|0
1646942520000|2022-03-10 20:02:00|34.53|34.23|34.52|34.22|34.57|34.27|34.52|34.22|0
1646942530000|2022-03-10 20:02:10|34.56|34.26|34.56|34.26|34.56|34.26|34.56|34.26|0
1646942540000|2022-03-10 20:02:20|34.52|34.22|34.52|34.22|34.52|34.22|34.52|34.22|0
1646942580000|2022-03-10 20:03:00|34.51|34.21|34.53|34.23|34.53|34.23|34.46|34.16|8
1646942590000|2022-03-10 20:03:10|34.51|34.21|34.51|34.21|34.51|34.21|34.51|34.21|0
1646942600000|2022-03-10 20:03:20|34.49|34.19|34.49|34.19|34.49|34.19|34.49|34.19|0
1646942630000|2022-03-10 20:03:50|34.5|34.2|34.5|34.2|34.51|34.21|34.5|34.2|0
1646942640000|2022-03-10 20:04:00|34.51|34.21|34.51|34.21|34.51|34.21|34.5|34.2|0
1646942650000|2022-03-10 20:04:10|34.55|34.25|34.61|34.31|34.61|34.31|34.55|34.25|0
1646942680000|2022-03-10 20:04:40|34.66|34.36|34.66|34.36|34.66|34.36|34.66|34.36|0
1646942690000|2022-03-10 20:04:50|34.63|34.33|34.64|34.34|34.64|34.34|34.63|34.33|0
1646942700000|2022-03-10 20:05:00|34.62|34.32|34.6|34.3|34.62|34.32|34.6|34.3|0
1646942750000|2022-03-10 20:05:50|34.55|34.25|34.55|34.25|34.55|34.25|34.55|34.25|0
1646942760000|2022-03-10 20:06:00|34.6|34.3|34.6|34.3|34.6|34.3|34.6|34.3|0
1646942800000|2022-03-10 20:06:40|34.61|34.31|34.6|34.3|34.61|34.31|34.6|34.3|0
1646942820000|2022-03-10 20:07:00|34.61|34.31|34.6|34.3|34.63|34.33|34.6|34.3|0
1646942830000|2022-03-10 20:07:10|34.61|34.31|34.63|34.33|34.63|34.33|34.6|34.3|0
1646942840000|2022-03-10 20:07:20|34.65|34.35|34.65|34.35|34.65|34.35|34.65|34.35|0
1646942870000|2022-03-10 20:07:50|34.66|34.36|34.65|34.35|34.66|34.36|34.65|34.35|0
1646942880000|2022-03-10 20:08:00|34.68|34.38|34.68|34.38|34.68|34.38|34.68|34.38|0
1646942900000|2022-03-10 20:08:20|34.7|34.4|34.7|34.4|34.7|34.4|34.7|34.4|0
1646942940000|2022-03-10 20:09:00|34.68|34.38|34.7|34.4|34.7|34.4|34.68|34.38|0
1646942990000|2022-03-10 20:09:50|34.65|34.35|34.65|34.35|34.65|34.35|34.65|34.35|0
1646943040000|2022-03-10 20:10:40|34.63|34.33|34.63|34.33|34.63|34.33|34.63|34.33|0
1646943060000|2022-03-10 20:11:00|34.65|34.35|34.65|34.35|34.65|34.35|34.65|34.35|0
1646943070000|2022-03-10 20:11:10|34.36|34.06|34.36|34.06|34.36|34.06|34.36|34.06|0
1646943090000|2022-03-10 20:11:30|34.38|34.08|34.38|34.08|34.38|34.08|34.38|34.08|0
1646943110000|2022-03-10 20:11:50|34.31|34.01|34.34|34.04|34.34|34.04|34.31|34.01|0
1646943120000|2022-03-10 20:12:00|34.36|34.06|34.34|34.04|34.36|34.06|34.34|34.04|0
1646943130000|2022-03-10 20:12:10|34.32|34.02|34.34|34.04|34.34|34.04|34.32|34.02|0
1646943140000|2022-03-10 20:12:20|34.32|34.02|34.32|34.02|34.34|34.04|34.32|34.02|0
1646943150000|2022-03-10 20:12:30|34.34|34.04|34.34|34.04|34.34|34.04|34.34|34.04|0
1646943170000|2022-03-10 20:12:50|34.32|34.02|34.34|34.04|34.34|34.04|34.32|34.02|0
1646943180000|2022-03-10 20:13:00|34.32|34.02|34.34|34.04|34.34|34.04|34.32|34.02|0
1646943190000|2022-03-10 20:13:10|34.32|34.02|34.34|34.04|34.34|34.04|34.32|34.02|0
1646943230000|2022-03-10 20:13:50|34.32|34.02|34.32|34.02|34.34|34.04|34.32|34.02|0
1646943240000|2022-03-10 20:14:00|34.34|34.04|34.32|34.02|34.34|34.04|34.32|34.02|0
1646943280000|2022-03-10 20:14:40|34.31|34.01|34.25|33.95|34.31|34.01|34.25|33.95|0
1646943300000|2022-03-10 20:15:00|34.27|33.97|34.27|33.97|34.27|33.97|34.27|33.97|0
1646943310000|2022-03-10 20:15:10|34.29|33.99|34.32|34.02|34.32|34.02|34.29|33.99|0
1646943320000|2022-03-10 20:15:20|34.29|33.99|34.29|33.99|34.29|33.99|34.29|33.99|0
1646943370000|2022-03-10 20:16:10|34.25|33.95|34.22|33.92|34.25|33.95|34.22|33.92|0
1646943380000|2022-03-10 20:16:20|34.19|33.89|34.19|33.89|34.19|33.89|34.19|33.89|0
1646943400000|2022-03-10 20:16:40|34.22|33.92|34.22|33.92|34.22|33.92|34.22|33.92|0
1646943490000|2022-03-10 20:18:10|34.26|33.96|34.26|33.96|34.26|33.96|34.26|33.96|0
1646943630000|2022-03-10 20:20:30|34.28|33.98|34.28|33.98|34.28|33.98|34.28|33.98|0
1646943660000|2022-03-10 20:21:00|34.26|33.96|34.26|33.96|34.26|33.96|34.26|33.96|0
1646943670000|2022-03-10 20:21:10|34.23|33.93|34.23|33.93|34.23|33.93|34.23|33.93|11
1646943700000|2022-03-10 20:21:40|34.24|33.94|34.23|33.93|34.24|33.94|34.23|33.93|0
1646943710000|2022-03-10 20:21:50|34.28|33.98|34.23|33.93|34.28|33.98|34.23|33.93|0
1646943740000|2022-03-10 20:22:20|34.21|33.91|34.21|33.91|34.21|33.91|34.21|33.91|0
1646943780000|2022-03-10 20:23:00|34.25|33.95|34.26|33.96|34.26|33.96|34.21|33.91|0
1646943790000|2022-03-10 20:23:10|34.28|33.98|34.26|33.96|34.28|33.98|34.26|33.96|0
1646943800000|2022-03-10 20:23:20|34.3|34|34.28|33.98|34.31|34.01|34.28|33.98|0
1646943810000|2022-03-10 20:23:30|34.26|33.96|34.28|33.98|34.28|33.98|34.26|33.96|0
1646943840000|2022-03-10 20:24:00|34.26|33.96|34.26|33.96|34.26|33.96|34.26|33.96|0
1646943870000|2022-03-10 20:24:30|34.28|33.98|34.26|33.96|34.28|33.98|34.26|33.96|10
1646943910000|2022-03-10 20:25:10|34.21|33.91|34.19|33.89|34.21|33.91|34.19|33.89|0
1646943920000|2022-03-10 20:25:20|34.21|33.91|34.19|33.89|34.21|33.91|34.19|33.89|0
1646943930000|2022-03-10 20:25:30|34.21|33.91|34.19|33.89|34.21|33.91|34.19|33.89|0
1646943960000|2022-03-10 20:26:00|34.17|33.87|34.17|33.87|34.17|33.87|34.17|33.87|0
1646944000000|2022-03-10 20:26:40|34.22|33.92|34.21|33.91|34.22|33.92|34.19|33.89|0
1646944020000|2022-03-10 20:27:00|34.17|33.87|34.22|33.92|34.22|33.92|34.17|33.87|0
1646944030000|2022-03-10 20:27:10|34.17|33.87|34.17|33.87|34.17|33.87|34.17|33.87|0
1646944040000|2022-03-10 20:27:20|34.18|33.88|34.18|33.88|34.18|33.88|34.18|33.88|0
1646944060000|2022-03-10 20:27:40|34.17|33.87|34.17|33.87|34.19|33.89|34.17|33.87|0
1646944080000|2022-03-10 20:28:00|34.19|33.89|34.17|33.87|34.19|33.89|34.17|33.87|0
1646944100000|2022-03-10 20:28:20|34.19|33.89|34.19|33.89|34.19|33.89|34.19|33.89|0
1646944120000|2022-03-10 20:28:40|34.2|33.9|34.19|33.89|34.2|33.9|34.19|33.89|0
1646944140000|2022-03-10 20:29:00|34.17|33.87|34.17|33.87|34.17|33.87|34.17|33.87|0
1646944200000|2022-03-10 20:30:00|34.3|34|34.1|33.8|34.3|34|34.1|33.8|0
1646944220000|2022-03-10 20:30:20|34.05|33.75|34.05|33.75|34.05|33.75|34.05|33.75|0
1646944230000|2022-03-10 20:30:30|34.06|33.76|34.12|33.82|34.12|33.82|34.06|33.76|0
1646944240000|2022-03-10 20:30:40|34.17|33.87|34.17|33.87|34.17|33.87|34.17|33.87|0
1646944270000|2022-03-10 20:31:10|34.14|33.84|34.14|33.84|34.14|33.84|34.14|33.84|0
1646944290000|2022-03-10 20:31:30|34.1|33.8|34.1|33.8|34.1|33.8|34.1|33.8|0
1646944310000|2022-03-10 20:31:50|34.09|33.79|34.09|33.79|34.09|33.79|34.09|33.79|0
1646944320000|2022-03-10 20:32:00|34.12|33.82|34.14|33.84|34.16|33.86|34.12|33.82|0
1646944330000|2022-03-10 20:32:10|34.16|33.86|34.16|33.86|34.16|33.86|34.16|33.86|0
1646944350000|2022-03-10 20:32:30|34.17|33.87|34.19|33.89|34.21|33.91|34.17|33.87|0
1646944370000|2022-03-10 20:32:50|34.14|33.84|34.19|33.89|34.21|33.91|34.14|33.84|0
1646944380000|2022-03-10 20:33:00|34.21|33.91|34.21|33.91|34.21|33.91|34.21|33.91|0
1646944390000|2022-03-10 20:33:10|34.25|33.95|34.19|33.89|34.25|33.95|34.19|33.89|0
1646944420000|2022-03-10 20:33:40|34.21|33.91|34.19|33.89|34.21|33.91|34.19|33.89|0
1646944440000|2022-03-10 20:34:00|34.14|33.84|34.14|33.84|34.14|33.84|34.14|33.84|0
1646944470000|2022-03-10 20:34:30|34.07|33.77|34.12|33.82|34.12|33.82|34.07|33.77|0
1646944490000|2022-03-10 20:34:50|34.13|33.83|34.13|33.83|34.13|33.83|34.13|33.83|0
1646944500000|2022-03-10 20:35:00|34.15|33.85|34.15|33.85|34.15|33.85|34.15|33.85|0
1646944510000|2022-03-10 20:35:10|34.17|33.87|34.17|33.87|34.17|33.87|34.17|33.87|0
1646944530000|2022-03-10 20:35:30|34.13|33.83|34.13|33.83|34.13|33.83|34.13|33.83|0
1646944540000|2022-03-10 20:35:40|34.17|33.87|34.17|33.87|34.17|33.87|34.17|33.87|0
1646944570000|2022-03-10 20:36:10|34.19|33.89|34.19|33.89|34.19|33.89|34.19|33.89|0
1646944650000|2022-03-10 20:37:30|34.24|33.94|34.24|33.94|34.24|33.94|34.24|33.94|0
1646944680000|2022-03-10 20:38:00|34.28|33.98|34.31|34.01|34.33|34.03|34.28|33.98|0
1646944690000|2022-03-10 20:38:10|34.33|34.03|34.28|33.98|34.33|34.03|34.28|33.98|0
1646944720000|2022-03-10 20:38:40|34.3|34|34.3|34|34.3|34|34.3|34|0
1646944730000|2022-03-10 20:38:50|34.31|34.01|34.3|34|34.33|34.03|34.3|34|0
1646944740000|2022-03-10 20:39:00|34.31|34.01|34.31|34.01|34.31|34.01|34.31|34.01|0
1646944750000|2022-03-10 20:39:10|34.33|34.03|34.31|34.01|34.35|34.05|34.31|34.01|0
1646944760000|2022-03-10 20:39:20|34.33|34.03|34.31|34.01|34.33|34.03|34.31|34.01|0
1646944770000|2022-03-10 20:39:30|34.33|34.03|34.35|34.05|34.35|34.05|34.33|34.03|0
1646944780000|2022-03-10 20:39:40|34.33|34.03|34.33|34.03|34.33|34.03|34.31|34.01|0
1646944790000|2022-03-10 20:39:50|34.31|34.01|34.31|34.01|34.33|34.03|34.31|34.01|0
1646944800000|2022-03-10 20:40:00|34.28|33.98|34.28|33.98|34.28|33.98|34.28|33.98|0
1646944810000|2022-03-10 20:40:10|34.31|34.01|34.31|34.01|34.31|34.01|34.31|34.01|0
1646944820000|2022-03-10 20:40:20|34.42|34.12|34.38|34.08|34.42|34.12|34.38|34.08|5
1646944830000|2022-03-10 20:40:30|34.35|34.05|34.35|34.05|34.35|34.05|34.35|34.05|0
1646944840000|2022-03-10 20:40:40|34.38|34.08|34.35|34.05|34.38|34.08|34.35|34.05|0
1646944860000|2022-03-10 20:41:00|34.33|34.03|34.33|34.03|34.33|34.03|34.33|34.03|0
1646944870000|2022-03-10 20:41:10|34.32|34.02|34.28|33.98|34.32|34.02|34.28|33.98|0
1646944880000|2022-03-10 20:41:20|34.3|34|34.3|34|34.3|34|34.3|34|0
1646944890000|2022-03-10 20:41:30|34.28|33.98|34.28|33.98|34.3|34|34.28|33.98|0
1646944920000|2022-03-10 20:42:00|34.26|33.96|34.25|33.95|34.26|33.96|34.25|33.95|0
1646944930000|2022-03-10 20:42:10|34.23|33.93|34.26|33.96|34.26|33.96|34.23|33.93|0
1646944950000|2022-03-10 20:42:30|34.28|33.98|34.28|33.98|34.28|33.98|34.28|33.98|0
1646944960000|2022-03-10 20:42:40|34.27|33.97|34.27|33.97|34.27|33.97|34.27|33.97|0
1646944970000|2022-03-10 20:42:50|34.28|33.98|34.3|34|34.3|34|34.27|33.97|0
1646944990000|2022-03-10 20:43:10|34.32|34.02|34.32|34.02|34.32|34.02|34.32|34.02|0
1646945040000|2022-03-10 20:44:00|34.27|33.97|34.27|33.97|34.3|34|34.27|33.97|0
1646945050000|2022-03-10 20:44:10|34.28|33.98|34.32|34.02|34.35|34.05|34.28|33.98|0
1646945060000|2022-03-10 20:44:20|34.3|34|34.3|34|34.3|34|34.3|34|0
1646945070000|2022-03-10 20:44:30|34.32|34.02|34.3|34|34.32|34.02|34.3|34|0
1646945080000|2022-03-10 20:44:40|34.32|34.02|34.35|34.05|34.35|34.05|34.32|34.02|0
1646945100000|2022-03-10 20:45:00|34.37|34.07|34.36|34.06|34.42|34.12|34.36|34.06|0
1646945110000|2022-03-10 20:45:10|34.4|34.1|34.41|34.11|34.41|34.11|34.36|34.06|0
1646945120000|2022-03-10 20:45:20|34.4|34.1|34.4|34.1|34.41|34.11|34.4|34.1|0
1646945130000|2022-03-10 20:45:30|34.41|34.11|34.41|34.11|34.41|34.11|34.4|34.1|0
1646945140000|2022-03-10 20:45:40|34.4|34.1|34.4|34.1|34.4|34.1|34.4|34.1|0
1646945150000|2022-03-10 20:45:50|34.35|34.05|34.35|34.05|34.35|34.05|34.3|34|0
1646945190000|2022-03-10 20:46:30|34.36|34.06|34.4|34.1|34.4|34.1|34.36|34.06|0
1646945210000|2022-03-10 20:46:50|34.35|34.05|34.35|34.05|34.35|34.05|34.35|34.05|0
1646945220000|2022-03-10 20:47:00|34.3|34|34.3|34|34.3|34|34.3|34|0
1646945230000|2022-03-10 20:47:10|34.35|34.05|34.35|34.05|34.35|34.05|34.35|34.05|0
1646945250000|2022-03-10 20:47:30|34.3|34|34.3|34|34.3|34|34.3|34|0
1646945270000|2022-03-10 20:47:50|34.25|33.95|34.3|34|34.3|34|34.25|33.95|0
1646945280000|2022-03-10 20:48:00|34.25|33.95|34.3|34|34.3|34|34.25|33.95|0
1646945290000|2022-03-10 20:48:10|34.28|33.98|34.28|33.98|34.28|33.98|34.28|33.98|0
1646945300000|2022-03-10 20:48:20|34.34|34.04|34.34|34.04|34.34|34.04|34.34|34.04|0
1646945310000|2022-03-10 20:48:30|34.35|34.05|34.35|34.05|34.37|34.07|34.35|34.05|0
1646945320000|2022-03-10 20:48:40|34.37|34.07|34.37|34.07|34.37|34.07|34.37|34.07|0
1646945330000|2022-03-10 20:48:50|34.34|34.04|34.3|34|34.35|34.05|34.3|34|0
1646945340000|2022-03-10 20:49:00|34.25|33.95|34.25|33.95|34.25|33.95|34.25|33.95|0
1646945350000|2022-03-10 20:49:10|34.3|34|34.3|34|34.3|34|34.3|34|0
1646945360000|2022-03-10 20:49:20|34.27|33.97|34.25|33.95|34.27|33.97|34.25|33.95|0
1646945390000|2022-03-10 20:49:50|34.27|33.97|34.27|33.97|34.3|34|34.27|33.97|0
1646945400000|2022-03-10 20:50:00|34.23|33.93|34.25|33.95|34.25|33.95|34.23|33.93|0
1646945410000|2022-03-10 20:50:10|34.23|33.93|34.23|33.93|34.25|33.95|34.23|33.93|0
1646945430000|2022-03-10 20:50:30|34.2|33.9|34.2|33.9|34.2|33.9|34.2|33.9|0
1646945450000|2022-03-10 20:50:50|34.16|33.86|34.16|33.86|34.18|33.88|34.16|33.86|0
1646945460000|2022-03-10 20:51:00|34.18|33.88|34.13|33.83|34.18|33.88|34.13|33.83|0
1646945470000|2022-03-10 20:51:10|34.15|33.85|34.11|33.81|34.15|33.85|34.11|33.81|0
1646945480000|2022-03-10 20:51:20|34.15|33.85|34.15|33.85|34.15|33.85|34.15|33.85|0
1646945500000|2022-03-10 20:51:40|34.29|33.99|34.15|33.85|34.29|33.99|34.11|33.81|0
1646945510000|2022-03-10 20:51:50|34.13|33.83|34.11|33.81|34.15|33.85|34.11|33.81|0
1646945520000|2022-03-10 20:52:00|34.15|33.85|34.28|33.98|34.37|34.12|34.15|33.85|10
1646945530000|2022-03-10 20:52:10|34.34|34.09|34.26|33.96|34.37|34.09|34.26|33.96|10
1646945590000|2022-03-10 20:53:10|34.23|33.93|34.23|33.93|34.23|33.93|34.23|33.93|0
1646945600000|2022-03-10 20:53:20|34.21|33.91|34.16|33.86|34.21|33.91|34.16|33.86|0
1646945610000|2022-03-10 20:53:30|34.18|33.88|34.16|33.86|34.18|33.88|34.14|33.84|0
1646945630000|2022-03-10 20:53:50|34.14|33.84|34.16|33.86|34.16|33.86|34.14|33.84|0
1646945640000|2022-03-10 20:54:00|34.14|33.84|34.14|33.84|34.14|33.84|34.14|33.84|0
1646945650000|2022-03-10 20:54:10|34.13|33.83|34.13|33.83|34.13|33.83|34.13|33.83|0
1646945670000|2022-03-10 20:54:30|34.16|33.86|34.2|33.9|34.2|33.9|34.13|33.83|0
1646945680000|2022-03-10 20:54:40|34.18|33.88|34.18|33.88|34.18|33.88|34.18|33.88|0
1646945710000|2022-03-10 20:55:10|34.2|33.9|34.2|33.9|34.2|33.9|34.2|33.9|0
1646945730000|2022-03-10 20:55:30|34.18|33.88|34.18|33.88|34.18|33.88|34.18|33.88|0
1646945760000|2022-03-10 20:56:00|34.22|33.92|34.22|33.92|34.22|33.92|34.22|33.92|0
1646945780000|2022-03-10 20:56:20|34.23|33.93|34.22|33.92|34.23|33.93|34.22|33.92|0
1646945800000|2022-03-10 20:56:40|34.27|33.97|34.27|33.97|34.27|33.97|34.27|33.97|0
1646945820000|2022-03-10 20:57:00|34.26|33.96|34.26|33.96|34.27|33.97|34.26|33.96|0
1646945850000|2022-03-10 20:57:30|34.29|33.99|34.32|34.02|34.32|34.02|34.29|33.99|0
1646945860000|2022-03-10 20:57:40|34.34|34.04|34.34|34.04|34.34|34.04|34.34|34.04|0
1646945890000|2022-03-10 20:58:10|34.32|34.02|34.32|34.02|34.32|34.02|34.32|34.02|0
1646945900000|2022-03-10 20:58:20|34.18|33.88|34.26|33.96|34.26|33.96|34.18|33.88|0
1646945910000|2022-03-10 20:58:30|34.27|33.97|34.27|33.97|34.27|33.97|34.27|33.97|0
1646945940000|2022-03-10 20:59:00|34.29|33.99|34.27|33.97|34.29|33.99|34.23|33.97|2
1646945950000|2022-03-10 20:59:10|34.29|33.99|34.27|33.97|34.29|33.99|34.27|33.97|0
1646945970000|2022-03-10 20:59:30|34.22|33.92|34.15|33.85|34.22|33.92|34.15|33.85|0
1646945980000|2022-03-10 20:59:40|34.09|33.84|34.12|33.82|34.12|33.84|34.09|33.81|2
1646946000000|2022-03-10 21:00:00|34.08|33.78|34.08|33.78|34.08|33.78|34.08|33.78|0
1646957700000|2022-03-11 00:15:00|33.92|33.62|33.92|33.62|33.92|33.62|33.92|33.62|0
1646957730000|2022-03-11 00:15:30|33.95|33.65|33.95|33.65|33.95|33.65|33.95|33.65|0
1646957890000|2022-03-11 00:18:10|33.92|33.62|33.92|33.62|33.92|33.62|33.92|33.62|0
1646958000000|2022-03-11 00:20:00|33.93|33.63|33.92|33.62|33.93|33.63|33.92|33.62|0
1646958010000|2022-03-11 00:20:10|33.94|33.64|33.94|33.64|33.94|33.64|33.94|33.64|0
1646958030000|2022-03-11 00:20:30|33.92|33.62|33.92|33.62|33.92|33.62|33.92|33.62|0
1646958040000|2022-03-11 00:20:40|33.94|33.64|33.94|33.64|33.94|33.64|33.94|33.64|0
1646958190000|2022-03-11 00:23:10|33.92|33.62|33.92|33.62|33.92|33.62|33.92|33.62|0
1646958210000|2022-03-11 00:23:30|33.94|33.64|33.94|33.64|33.94|33.64|33.94|33.64|0
1646958240000|2022-03-11 00:24:00|33.92|33.62|33.92|33.62|33.92|33.62|33.92|33.62|0
1646958330000|2022-03-11 00:25:30|33.89|33.59|33.89|33.59|33.89|33.59|33.89|33.59|0
1646958340000|2022-03-11 00:25:40|33.92|33.62|33.92|33.62|33.92|33.62|33.92|33.62|0
1646958400000|2022-03-11 00:26:40|33.94|33.64|33.94|33.64|33.94|33.64|33.94|33.64|0
1646958430000|2022-03-11 00:27:10|33.92|33.62|33.92|33.62|33.92|33.62|33.92|33.62|0
1646958450000|2022-03-11 00:27:30|33.94|33.64|33.94|33.64|33.94|33.64|33.94|33.64|0
1646958610000|2022-03-11 00:30:10|33.9|33.6|33.9|33.6|33.9|33.6|33.9|33.6|0
1646958640000|2022-03-11 00:30:40|33.88|33.58|33.88|33.58|33.88|33.58|33.88|33.58|0
1646958910000|2022-03-11 00:35:10|33.92|33.62|33.92|33.62|33.92|33.62|33.92|33.62|0
1646958940000|2022-03-11 00:35:40|33.91|33.61|33.9|33.6|33.91|33.61|33.9|33.6|0
1646959090000|2022-03-11 00:38:10|33.95|33.65|33.95|33.65|33.95|33.65|33.95|33.65|0
1646959180000|2022-03-11 00:39:40|33.93|33.63|33.93|33.63|33.93|33.63|33.93|33.63|0
1646959210000|2022-03-11 00:40:10|33.95|33.65|33.95|33.65|33.95|33.65|33.95|33.65|0
1646959220000|2022-03-11 00:40:20|33.98|33.68|33.95|33.65|33.98|33.68|33.95|33.65|0
1646959270000|2022-03-11 00:41:10|33.93|33.63|33.93|33.63|33.93|33.63|33.93|33.63|0
1646959340000|2022-03-11 00:42:20|33.97|33.67|33.93|33.63|33.97|33.67|33.93|33.63|0
1646959420000|2022-03-11 00:43:40|33.97|33.67|33.97|33.67|33.97|33.67|33.97|33.67|0
1646959430000|2022-03-11 00:43:50|33.93|33.63|33.93|33.63|33.93|33.63|33.93|33.63|0
1646959450000|2022-03-11 00:44:10|33.97|33.67|33.97|33.67|33.97|33.67|33.97|33.67|0
1646959480000|2022-03-11 00:44:40|33.95|33.65|33.95|33.65|33.95|33.65|33.95|33.65|0
1646959580000|2022-03-11 00:46:20|33.98|33.68|33.98|33.68|33.98|33.68|33.98|33.68|0
1646959630000|2022-03-11 00:47:10|33.97|33.67|33.97|33.67|33.98|33.68|33.97|33.67|0
1646959640000|2022-03-11 00:47:20|33.98|33.68|33.97|33.67|33.98|33.68|33.97|33.67|0
1646959650000|2022-03-11 00:47:30|33.95|33.65|33.95|33.65|33.95|33.65|33.95|33.65|0
1646959750000|2022-03-11 00:49:10|33.93|33.63|33.93|33.63|33.93|33.63|33.93|33.63|0
1646959840000|2022-03-11 00:50:40|33.95|33.65|33.95|33.65|33.95|33.65|33.95|33.65|0
1646959890000|2022-03-11 00:51:30|33.97|33.67|33.98|33.68|33.98|33.68|33.97|33.67|0
1646959900000|2022-03-11 00:51:40|34|33.7|33.98|33.68|34|33.7|33.98|33.68|0
1646959930000|2022-03-11 00:52:10|34|33.7|33.98|33.68|34|33.7|33.98|33.68|0
1646959950000|2022-03-11 00:52:30|34|33.7|34|33.7|34|33.7|34|33.7|0
1646959980000|2022-03-11 00:53:00|33.98|33.68|33.98|33.68|33.98|33.68|33.98|33.68|0
1646959990000|2022-03-11 00:53:10|34|33.7|34|33.7|34|33.7|34|33.7|0
1646960050000|2022-03-11 00:54:10|34.03|33.73|34.03|33.73|34.03|33.73|34.03|33.73|0
1646960420000|2022-03-11 01:00:20|34.02|33.72|34.03|33.73|34.03|33.73|34.02|33.72|0
1646960590000|2022-03-11 01:03:10|34.12|33.82|34.12|33.82|34.12|33.82|34.12|33.82|0
1646960620000|2022-03-11 01:03:40|34.14|33.84|34.14|33.84|34.14|33.84|34.14|33.84|0
1646960670000|2022-03-11 01:04:30|34.18|33.88|34.18|33.88|34.18|33.88|34.18|33.88|0
1646960740000|2022-03-11 01:05:40|34.23|33.93|34.23|33.93|34.23|33.93|34.23|33.93|0
1646960830000|2022-03-11 01:07:10|34.2|33.9|34.2|33.9|34.2|33.9|34.2|33.9|0
1646960860000|2022-03-11 01:07:40|34.12|33.82|34.12|33.82|34.12|33.82|34.12|33.82|0
1646960970000|2022-03-11 01:09:30|34.14|33.84|34.14|33.84|34.14|33.84|34.14|33.84|0
1646961070000|2022-03-11 01:11:10|34.16|33.86|34.16|33.86|34.16|33.86|34.16|33.86|0
1646961160000|2022-03-11 01:12:40|34.18|33.88|34.18|33.88|34.18|33.88|34.18|33.88|0
1646961180000|2022-03-11 01:13:00|34.11|33.81|34.11|33.81|34.11|33.81|34.11|33.81|0
1646961280000|2022-03-11 01:14:40|34.16|33.86|34.16|33.86|34.16|33.86|34.16|33.86|0
1646961310000|2022-03-11 01:15:10|34.11|33.81|34.11|33.81|34.11|33.81|34.11|33.81|0
1646961330000|2022-03-11 01:15:30|34.07|33.77|34.07|33.77|34.07|33.77|34.07|33.77|0
1646961540000|2022-03-11 01:19:00|34.05|33.75|34.05|33.75|34.05|33.75|34.05|33.75|0
1646961630000|2022-03-11 01:20:30|34.09|33.79|34.09|33.79|34.09|33.79|34.09|33.79|0
1646961700000|2022-03-11 01:21:40|34.11|33.81|34.11|33.81|34.11|33.81|34.11|33.81|0
1646961810000|2022-03-11 01:23:30|34.14|33.84|34.14|33.84|34.14|33.84|34.14|33.84|0
1646961850000|2022-03-11 01:24:10|34.16|33.86|34.16|33.86|34.16|33.86|34.16|33.86|0
1646961870000|2022-03-11 01:24:30|34.18|33.88|34.18|33.88|34.18|33.88|34.18|33.88|0
1646961880000|2022-03-11 01:24:40|34.22|33.92|34.22|33.92|34.22|33.92|34.22|33.92|0
1646961990000|2022-03-11 01:26:30|34.27|33.97|34.27|33.97|34.27|33.97|34.27|33.97|0
1646962020000|2022-03-11 01:27:00|34.29|33.99|34.29|33.99|34.29|33.99|34.29|33.99|0
1646962090000|2022-03-11 01:28:10|34.25|33.95|34.25|33.95|34.25|33.95|34.25|33.95|0
1646962200000|2022-03-11 01:30:00|34.2|33.9|34.2|33.9|34.2|33.9|34.2|33.9|0
1646962350000|2022-03-11 01:32:30|34.27|33.97|34.27|33.97|34.27|33.97|34.27|33.97|0
1646962390000|2022-03-11 01:33:10|34.29|33.99|34.29|33.99|34.29|33.99|34.29|33.99|0
1646962500000|2022-03-11 01:35:00|34.25|33.95|34.25|33.95|34.25|33.95|34.25|33.95|0
1646962530000|2022-03-11 01:35:30|34.2|33.9|34.2|33.9|34.2|33.9|34.2|33.9|0
1646962630000|2022-03-11 01:37:10|34.16|33.86|34.16|33.86|34.16|33.86|34.16|33.86|0
1646962740000|2022-03-11 01:39:00|34.18|33.88|34.18|33.88|34.18|33.88|34.18|33.88|0
1646962780000|2022-03-11 01:39:40|34.16|33.86|34.16|33.86|34.16|33.86|34.16|33.86|0
1646962990000|2022-03-11 01:43:10|34.18|33.88|34.18|33.88|34.18|33.88|34.18|33.88|0
1646963040000|2022-03-11 01:44:00|34.16|33.86|34.16|33.86|34.16|33.86|34.16|33.86|0
1646963050000|2022-03-11 01:44:10|34.15|33.85|34.15|33.85|34.15|33.85|34.15|33.85|0
1646963440000|2022-03-11 01:50:40|34.18|33.88|34.18|33.88|34.18|33.88|34.18|33.88|0
1646963460000|2022-03-11 01:51:00|34.2|33.9|34.2|33.9|34.2|33.9|34.2|33.9|0
1646963820000|2022-03-11 01:57:00|34.15|33.85|34.15|33.85|34.15|33.85|34.15|33.85|0
1646963920000|2022-03-11 01:58:40|34.18|33.88|34.18|33.88|34.18|33.88|34.18|33.88|0
1646964030000|2022-03-11 02:00:30|34.17|33.87|34.17|33.87|34.17|33.87|34.17|33.87|0
1646964040000|2022-03-11 02:00:40|34.2|33.9|34.2|33.9|34.2|33.9|34.2|33.9|0
1646964250000|2022-03-11 02:04:10|34.15|33.85|34.15|33.85|34.15|33.85|34.15|33.85|0
1646964300000|2022-03-11 02:05:00|34.11|33.81|34.11|33.81|34.11|33.81|34.11|33.81|0
1646964390000|2022-03-11 02:06:30|34.06|33.76|34.06|33.76|34.06|33.76|34.06|33.76|0
1646964400000|2022-03-11 02:06:40|34.08|33.78|34.08|33.78|34.08|33.78|34.08|33.78|0
1646964640000|2022-03-11 02:10:40|34.11|33.81|34.11|33.81|34.11|33.81|34.11|33.81|0
1646964990000|2022-03-11 02:16:30|34.06|33.76|34.06|33.76|34.06|33.76|34.06|33.76|0
1646965020000|2022-03-11 02:17:00|34.08|33.78|34.08|33.78|34.08|33.78|34.08|33.78|0
1646965030000|2022-03-11 02:17:10|34.06|33.76|34.06|33.76|34.06|33.76|34.06|33.76|0
1646965060000|2022-03-11 02:17:40|34.08|33.78|34.08|33.78|34.08|33.78|34.08|33.78|0
1646965110000|2022-03-11 02:18:30|34.06|33.76|34.06|33.76|34.06|33.76|34.06|33.76|0
1646965170000|2022-03-11 02:19:30|34.08|33.78|34.08|33.78|34.08|33.78|34.08|33.78|0
1646965200000|2022-03-11 02:20:00|34.06|33.76|34.06|33.76|34.06|33.76|34.06|33.76|0
1646965210000|2022-03-11 02:20:10|34.08|33.78|34.08|33.78|34.08|33.78|34.08|33.78|0
1646965300000|2022-03-11 02:21:40|34.1|33.8|34.1|33.8|34.1|33.8|34.1|33.8|0
1646965470000|2022-03-11 02:24:30|34.34|34.04|34.08|33.78|34.34|34.04|34.08|33.78|0
1646965480000|2022-03-11 02:24:40|34.15|33.85|34.15|33.85|34.15|33.85|34.15|33.85|0
1646965600000|2022-03-11 02:26:40|34.22|33.92|34.22|33.92|34.22|33.92|34.22|33.92|0
1646965620000|2022-03-11 02:27:00|34.19|33.89|34.19|33.89|34.19|33.89|34.19|33.89|0
1646965660000|2022-03-11 02:27:40|34.17|33.87|34.17|33.87|34.17|33.87|34.17|33.87|0
1646965750000|2022-03-11 02:29:10|34.15|33.85|34.15|33.85|34.15|33.85|34.15|33.85|0
1646966200000|2022-03-11 02:36:40|34.13|33.83|34.13|33.83|34.13|33.83|34.13|33.83|0
1646966280000|2022-03-11 02:38:00|34.12|33.82|34.12|33.82|34.12|33.82|34.12|33.82|0
1646966400000|2022-03-11 02:40:00|34.1|33.8|34.1|33.8|34.1|33.8|34.1|33.8|0
1646966550000|2022-03-11 02:42:30|34.08|33.78|34.08|33.78|34.08|33.78|34.08|33.78|0
1646966640000|2022-03-11 02:44:00|34.12|33.82|34.12|33.82|34.12|33.82|34.12|33.82|0
1646966740000|2022-03-11 02:45:40|34.15|33.85|34.15|33.85|34.15|33.85|34.15|33.85|0
1646966830000|2022-03-11 02:47:10|34.27|33.97|34.15|33.85|34.27|33.97|34.15|33.85|0
1646966860000|2022-03-11 02:47:40|34.12|33.82|34.12|33.82|34.12|33.82|34.12|33.82|0
1646966970000|2022-03-11 02:49:30|34.15|33.85|34.15|33.85|34.15|33.85|34.15|33.85|0
1646966980000|2022-03-11 02:49:40|34.19|33.89|34.19|33.89|34.19|33.89|34.19|33.89|0
1646967160000|2022-03-11 02:52:40|34.17|33.87|34.17|33.87|34.17|33.87|34.17|33.87|0
1646967220000|2022-03-11 02:53:40|34.15|33.85|34.15|33.85|34.15|33.85|34.15|33.85|0
1646967240000|2022-03-11 02:54:00|34.14|33.84|34.14|33.84|34.14|33.84|34.14|33.84|0
1646967270000|2022-03-11 02:54:30|34.12|33.82|34.12|33.82|34.12|33.82|34.12|33.82|0
1646967370000|2022-03-11 02:56:10|34.1|33.8|34.1|33.8|34.1|33.8|34.1|33.8|0
1646967450000|2022-03-11 02:57:30|34.12|33.82|34.12|33.82|34.12|33.82|34.12|33.82|0
1646967510000|2022-03-11 02:58:30|34.17|33.87|34.17|33.87|34.17|33.87|34.17|33.87|0
1646967600000|2022-03-11 03:00:00|34.14|33.84|34.14|33.84|34.14|33.84|34.14|33.84|0
1646968420000|2022-03-11 03:13:40|34.16|33.86|34.16|33.86|34.16|33.86|34.16|33.86|0
1646968470000|2022-03-11 03:14:30|34.19|33.89|34.19|33.89|34.19|33.89|34.19|33.89|0
1646968510000|2022-03-11 03:15:10|34.25|33.95|34.25|33.95|34.25|33.95|34.25|33.95|0
1646968660000|2022-03-11 03:17:40|34.23|33.93|34.23|33.93|34.23|33.93|34.23|33.93|0
1646968770000|2022-03-11 03:19:30|34.21|33.91|34.21|33.91|34.21|33.91|34.21|33.91|0
1646968870000|2022-03-11 03:21:10|34.19|33.89|34.19|33.89|34.19|33.89|34.19|33.89|0
1646969110000|2022-03-11 03:25:10|34.21|33.91|34.21|33.91|34.21|33.91|34.21|33.91|0
1646969280000|2022-03-11 03:28:00|34.23|33.93|34.23|33.93|34.23|33.93|34.23|33.93|0
1646969460000|2022-03-11 03:31:00|34.3|34|34.3|34|34.3|34|34.3|34|0
1646969500000|2022-03-11 03:31:40|34.25|33.95|34.25|33.95|34.25|33.95|34.25|33.95|0
1646969550000|2022-03-11 03:32:30|34.21|33.91|34.21|33.91|34.21|33.91|34.21|33.91|0
1646969560000|2022-03-11 03:32:40|34.18|33.88|34.18|33.88|34.18|33.88|34.18|33.88|0
1646969590000|2022-03-11 03:33:10|34.21|33.91|34.21|33.91|34.21|33.91|34.21|33.91|0
1646969650000|2022-03-11 03:34:10|34.18|33.88|34.18|33.88|34.18|33.88|34.18|33.88|0
1646969700000|2022-03-11 03:35:00|34.21|33.91|34.21|33.91|34.21|33.91|34.21|33.91|0
1646969710000|2022-03-11 03:35:10|34.18|33.88|34.18|33.88|34.18|33.88|34.18|33.88|0
1646969800000|2022-03-11 03:36:40|34.21|33.91|34.21|33.91|34.21|33.91|34.21|33.91|0
1646969890000|2022-03-11 03:38:10|34.25|33.95|34.25|33.95|34.25|33.95|34.25|33.95|0
1646970000000|2022-03-11 03:40:00|34.23|33.93|34.23|33.93|34.23|33.93|34.23|33.93|0
1646970090000|2022-03-11 03:41:30|34.21|33.91|34.21|33.91|34.21|33.91|34.21|33.91|0
1646970130000|2022-03-11 03:42:10|34.23|33.93|34.23|33.93|34.23|33.93|34.23|33.93|0
1646970150000|2022-03-11 03:42:30|34.21|33.91|34.21|33.91|34.21|33.91|34.21|33.91|0
1646970160000|2022-03-11 03:42:40|34.18|33.88|34.18|33.88|34.18|33.88|34.18|33.88|0
1646970340000|2022-03-11 03:45:40|34.2|33.9|34.2|33.9|34.2|33.9|34.2|33.9|0
1646970370000|2022-03-11 03:46:10|34.25|33.95|34.25|33.95|34.25|33.95|34.25|33.95|0
1646970450000|2022-03-11 03:47:30|34.23|33.93|34.23|33.93|34.23|33.93|34.23|33.93|0
1646970820000|2022-03-11 03:53:40|34.2|33.9|34.2|33.9|34.2|33.9|34.2|33.9|0
1646970930000|2022-03-11 03:55:30|34.23|33.93|34.23|33.93|34.23|33.93|34.23|33.93|0
1646971150000|2022-03-11 03:59:10|34.2|33.9|34.2|33.9|34.2|33.9|34.2|33.9|0
1646971180000|2022-03-11 03:59:40|34.18|33.88|34.18|33.88|34.18|33.88|34.18|33.88|0
1646971800000|2022-03-11 04:10:00|34.16|33.86|34.16|33.86|34.16|33.86|34.16|33.86|0
1646971840000|2022-03-11 04:10:40|34.2|33.9|34.2|33.9|34.2|33.9|34.2|33.9|0
1646971890000|2022-03-11 04:11:30|34.25|33.95|34.25|33.95|34.25|33.95|34.25|33.95|0
1646971930000|2022-03-11 04:12:10|34.22|33.92|34.22|33.92|34.22|33.92|34.22|33.92|0
1646971990000|2022-03-11 04:13:10|34.2|33.9|34.2|33.9|34.2|33.9|34.2|33.9|0
1646972010000|2022-03-11 04:13:30|34.18|33.88|34.18|33.88|34.18|33.88|34.18|33.88|0
1646972260000|2022-03-11 04:17:40|34.16|33.86|34.16|33.86|34.16|33.86|34.16|33.86|0
1646972370000|2022-03-11 04:19:30|34.13|33.83|34.13|33.83|34.13|33.83|34.13|33.83|0
1646972970000|2022-03-11 04:29:30|34.15|33.85|34.15|33.85|34.15|33.85|34.15|33.85|0
1646973190000|2022-03-11 04:33:10|34.13|33.83|34.13|33.83|34.13|33.83|34.13|33.83|0
1646973660000|2022-03-11 04:41:00|34.2|33.9|34.3|34|34.3|34|34.2|33.9|0
1646973690000|2022-03-11 04:41:30|34.32|34.02|34.32|34.02|34.32|34.02|34.32|34.02|0
1646973720000|2022-03-11 04:42:00|34.34|34.04|34.34|34.04|34.34|34.04|34.34|34.04|0
1646973780000|2022-03-11 04:43:00|34.32|34.02|34.32|34.02|34.32|34.02|34.32|34.02|0
1646974060000|2022-03-11 04:47:40|34.28|33.98|34.28|33.98|34.28|33.98|34.28|33.98|0
1646974120000|2022-03-11 04:48:40|34.3|34|34.3|34|34.3|34|34.3|34|0
1646974270000|2022-03-11 04:51:10|34.28|33.98|34.28|33.98|34.28|33.98|34.28|33.98|0
1646974290000|2022-03-11 04:51:30|34.26|33.96|34.26|33.96|34.26|33.96|34.26|33.96|0
1646974300000|2022-03-11 04:51:40|34.3|34|34.3|34|34.3|34|34.3|34|0
1646974330000|2022-03-11 04:52:10|34.28|33.98|34.28|33.98|34.28|33.98|34.28|33.98|0
1646974410000|2022-03-11 04:53:30|34.3|34|34.3|34|34.3|34|34.3|34|0
1646974690000|2022-03-11 04:58:10|34.28|33.98|34.28|33.98|34.28|33.98|34.28|33.98|0
1646974780000|2022-03-11 04:59:40|34.3|34|34.3|34|34.3|34|34.3|34|0
1646974840000|2022-03-11 05:00:40|34.33|34.03|34.33|34.03|34.33|34.03|34.33|34.03|0
1646974870000|2022-03-11 05:01:10|34.3|34|34.3|34|34.3|34|34.3|34|0
1646974900000|2022-03-11 05:01:40|34.28|33.98|34.28|33.98|34.28|33.98|34.28|33.98|0
1646974960000|2022-03-11 05:02:40|34.3|34|34.3|34|34.3|34|34.3|34|0
1646975010000|2022-03-11 05:03:30|34.32|34.02|34.32|34.02|34.32|34.02|34.32|34.02|0
1646975070000|2022-03-11 05:04:30|34.3|34|34.3|34|34.3|34|34.3|34|0
1646975130000|2022-03-11 05:05:30|34.32|34.02|34.32|34.02|34.32|34.02|34.32|34.02|0
1646975230000|2022-03-11 05:07:10|34.3|34|34.3|34|34.3|34|34.3|34|0
1646975260000|2022-03-11 05:07:40|34.28|33.98|34.28|33.98|34.28|33.98|34.28|33.98|0
1646975280000|2022-03-11 05:08:00|34.3|34|34.3|34|34.3|34|34.3|34|0
1646975310000|2022-03-11 05:08:30|34.32|34.02|34.32|34.02|34.32|34.02|34.32|34.02|0
1646975370000|2022-03-11 05:09:30|34.3|34|34.3|34|34.3|34|34.3|34|0
1646975400000|2022-03-11 05:10:00|34.32|34.02|34.32|34.02|34.32|34.02|34.32|34.02|0
1646975770000|2022-03-11 05:16:10|34.3|34|34.3|34|34.3|34|34.3|34|0
1646975790000|2022-03-11 05:16:30|34.32|34.02|34.32|34.02|34.32|34.02|34.32|34.02|0
1646975820000|2022-03-11 05:17:00|34.3|34|34.3|34|34.3|34|34.3|34|0
1646975830000|2022-03-11 05:17:10|34.32|34.02|34.32|34.02|34.32|34.02|34.32|34.02|0
1646975940000|2022-03-11 05:19:00|34.3|34|34.3|34|34.3|34|34.3|34|0
1646975950000|2022-03-11 05:19:10|34.32|34.02|34.32|34.02|34.32|34.02|34.32|34.02|0
1646976030000|2022-03-11 05:20:30|34.3|34|34.3|34|34.3|34|34.3|34|0
1646976040000|2022-03-11 05:20:40|34.32|34.02|34.32|34.02|34.32|34.02|34.32|34.02|0
1646976400000|2022-03-11 05:26:40|34.3|34|34.3|34|34.3|34|34.3|34|0
1646976510000|2022-03-11 05:28:30|34.28|33.98|34.28|33.98|34.28|33.98|34.28|33.98|0
1646976520000|2022-03-11 05:28:40|34.3|34|34.3|34|34.3|34|34.3|34|0
1646976550000|2022-03-11 05:29:10|34.32|34.02|34.32|34.02|34.32|34.02|34.32|34.02|0
1646976570000|2022-03-11 05:29:30|34.3|34|34.3|34|34.3|34|34.3|34|0
1646976580000|2022-03-11 05:29:40|34.28|33.98|34.28|33.98|34.28|33.98|34.28|33.98|0
1646976600000|2022-03-11 05:30:00|34.25|33.95|34.25|33.95|34.25|33.95|34.25|33.95|0
1646976610000|2022-03-11 05:30:10|34.28|33.98|34.28|33.98|34.28|33.98|34.28|33.98|0
1646976820000|2022-03-11 05:33:40|34.25|33.95|34.25|33.95|34.25|33.95|34.25|33.95|0
1646977080000|2022-03-11 05:38:00|34.23|33.93|34.23|33.93|34.23|33.93|34.23|33.93|0
1646977110000|2022-03-11 05:38:30|34.21|33.91|34.21|33.91|34.21|33.91|34.21|33.91|0
1646977150000|2022-03-11 05:39:10|34.18|33.88|34.18|33.88|34.18|33.88|34.18|33.88|0
1646977170000|2022-03-11 05:39:30|34.21|33.91|34.21|33.91|34.21|33.91|34.21|33.91|0
1646977300000|2022-03-11 05:41:40|34.23|33.93|34.23|33.93|34.23|33.93|34.23|33.93|0
1646977720000|2022-03-11 05:48:40|34.2|33.9|34.2|33.9|34.2|33.9|34.2|33.9|0
1646977890000|2022-03-11 05:51:30|34.18|33.88|34.18|33.88|34.18|33.88|34.18|33.88|0
1646977910000|2022-03-11 05:51:50|34.09|33.79|34.09|33.79|34.09|33.79|34.09|33.79|0
1646977930000|2022-03-11 05:52:10|34.16|33.86|34.16|33.86|34.16|33.86|34.16|33.86|0
1646978020000|2022-03-11 05:53:40|34.18|33.88|34.18|33.88|34.18|33.88|34.18|33.88|0
1646978100000|2022-03-11 05:55:00|34.05|33.75|34.05|33.75|34.05|33.75|34.05|33.75|0
1646978110000|2022-03-11 05:55:10|34.04|33.74|34.04|33.74|34.04|33.74|34.04|33.74|0
1646978130000|2022-03-11 05:55:30|34|33.7|34|33.7|34|33.7|34|33.7|0
1646978160000|2022-03-11 05:56:00|34.02|33.72|34.02|33.72|34.02|33.72|34.02|33.72|0
1646978260000|2022-03-11 05:57:40|33.98|33.68|33.98|33.68|33.98|33.68|33.98|33.68|0
1646978310000|2022-03-11 05:58:30|33.95|33.65|33.95|33.65|33.95|33.65|33.95|33.65|0
1646978370000|2022-03-11 05:59:30|33.98|33.68|33.98|33.68|33.98|33.68|33.98|33.68|0
1646978380000|2022-03-11 05:59:40|34|33.7|34|33.7|34|33.7|34|33.7|0
1646978410000|2022-03-11 06:00:10|34.02|33.72|34.02|33.72|34.02|33.72|34.02|33.72|0
1646978440000|2022-03-11 06:00:40|34|33.7|34|33.7|34|33.7|34|33.7|0
1646978490000|2022-03-11 06:01:30|33.98|33.68|33.98|33.68|33.98|33.68|33.98|33.68|0
1646978520000|2022-03-11 06:02:00|34|33.7|34|33.7|34|33.7|34|33.7|0
1646978550000|2022-03-11 06:02:30|33.98|33.68|33.98|33.68|33.98|33.68|33.98|33.68|0
1646978590000|2022-03-11 06:03:10|33.93|33.63|33.93|33.63|33.93|33.63|33.93|33.63|0
1646978610000|2022-03-11 06:03:30|33.98|33.68|33.98|33.68|33.98|33.68|33.98|33.68|0
1646978620000|2022-03-11 06:03:40|33.95|33.65|33.95|33.65|33.95|33.65|33.95|33.65|0
1646978650000|2022-03-11 06:04:10|33.93|33.63|33.93|33.63|33.93|33.63|33.93|33.63|0
1646978740000|2022-03-11 06:05:40|34|33.7|34|33.7|34|33.7|34|33.7|0
1646978790000|2022-03-11 06:06:30|33.91|33.61|33.91|33.61|33.91|33.61|33.91|33.61|0
1646978800000|2022-03-11 06:06:40|33.93|33.63|33.93|33.63|33.93|33.63|33.93|33.63|0
1646978840000|2022-03-11 06:07:20|33.91|33.61|33.91|33.61|33.91|33.61|33.91|33.61|0
1646978860000|2022-03-11 06:07:40|33.93|33.63|33.93|33.63|33.93|33.63|33.93|33.63|0
1646978870000|2022-03-11 06:07:50|33.91|33.61|33.91|33.61|33.91|33.61|33.91|33.61|0
1646978890000|2022-03-11 06:08:10|33.95|33.65|33.95|33.65|33.95|33.65|33.95|33.65|0
1646978910000|2022-03-11 06:08:30|33.98|33.68|33.98|33.68|33.98|33.68|33.98|33.68|0
1646978940000|2022-03-11 06:09:00|33.93|33.63|33.93|33.63|33.93|33.63|33.93|33.63|0
1646979120000|2022-03-11 06:12:00|33.91|33.61|33.91|33.61|33.91|33.61|33.91|33.61|0
1646979250000|2022-03-11 06:14:10|33.95|33.65|33.95|33.65|33.95|33.65|33.95|33.65|0
1646979270000|2022-03-11 06:14:30|33.93|33.63|33.93|33.63|33.93|33.63|33.93|33.63|0
1646979300000|2022-03-11 06:15:00|33.95|33.65|33.95|33.65|33.95|33.65|33.95|33.65|0
1646979310000|2022-03-11 06:15:10|33.93|33.63|33.93|33.63|33.93|33.63|33.93|33.63|0
1646979330000|2022-03-11 06:15:30|33.95|33.65|33.95|33.65|33.95|33.65|33.95|33.65|0
1646979400000|2022-03-11 06:16:40|33.93|33.63|33.93|33.63|33.93|33.63|33.93|33.63|0
1646979430000|2022-03-11 06:17:10|33.95|33.65|33.95|33.65|33.95|33.65|33.95|33.65|0
1646979490000|2022-03-11 06:18:10|33.93|33.63|33.93|33.63|33.93|33.63|33.93|33.63|0
1646979520000|2022-03-11 06:18:40|33.91|33.61|33.91|33.61|33.91|33.61|33.91|33.61|0
1646979570000|2022-03-11 06:19:30|33.93|33.63|33.93|33.63|33.93|33.63|33.93|33.63|0
1646979580000|2022-03-11 06:19:40|33.91|33.61|33.91|33.61|33.91|33.61|33.91|33.61|0
1646979750000|2022-03-11 06:22:30|33.9|33.6|33.9|33.6|33.9|33.6|33.9|33.6|0
1646979780000|2022-03-11 06:23:00|33.92|33.62|33.95|33.65|33.95|33.65|33.92|33.62|0
1646979910000|2022-03-11 06:25:10|33.92|33.62|33.92|33.62|33.92|33.62|33.92|33.62|0
1646980010000|2022-03-11 06:26:50|33.9|33.6|33.9|33.6|33.92|33.62|33.9|33.6|0
1646980020000|2022-03-11 06:27:00|33.92|33.62|33.92|33.62|33.92|33.62|33.92|33.62|0
1646980060000|2022-03-11 06:27:40|33.94|33.64|33.94|33.64|33.94|33.64|33.94|33.64|0
1646980090000|2022-03-11 06:28:10|33.92|33.62|33.92|33.62|33.92|33.62|33.92|33.62|0
1646980110000|2022-03-11 06:28:30|33.94|33.64|33.94|33.64|33.94|33.64|33.94|33.64|0
1646980140000|2022-03-11 06:29:00|33.92|33.62|33.9|33.6|33.92|33.62|33.9|33.6|0
1646980170000|2022-03-11 06:29:30|33.92|33.62|33.92|33.62|33.92|33.62|33.92|33.62|0
1646980210000|2022-03-11 06:30:10|33.94|33.64|33.94|33.64|33.94|33.64|33.94|33.64|0
1646980290000|2022-03-11 06:31:30|33.92|33.62|33.92|33.62|33.92|33.62|33.92|33.62|0
1646980320000|2022-03-11 06:32:00|33.94|33.64|33.94|33.64|33.94|33.64|33.94|33.64|0
1646980410000|2022-03-11 06:33:30|33.92|33.62|33.92|33.62|33.92|33.62|33.92|33.62|0
1646980420000|2022-03-11 06:33:40|33.94|33.64|33.94|33.64|33.94|33.64|33.94|33.64|0
1646980450000|2022-03-11 06:34:10|33.92|33.62|33.92|33.62|33.92|33.62|33.92|33.62|0
1646980480000|2022-03-11 06:34:40|33.96|33.66|33.96|33.66|33.96|33.66|33.96|33.66|0
1646980510000|2022-03-11 06:35:10|33.99|33.69|33.99|33.69|33.99|33.69|33.99|33.69|0
1646980570000|2022-03-11 06:36:10|33.96|33.66|33.96|33.66|33.96|33.66|33.96|33.66|0
1646980630000|2022-03-11 06:37:10|33.99|33.69|33.99|33.69|33.99|33.69|33.99|33.69|0
1646980650000|2022-03-11 06:37:30|33.96|33.66|33.96|33.66|33.96|33.66|33.96|33.66|0
1646980720000|2022-03-11 06:38:40|33.94|33.64|33.94|33.64|33.94|33.64|33.94|33.64|0
1646980750000|2022-03-11 06:39:10|33.92|33.62|33.92|33.62|33.92|33.62|33.92|33.62|0
1646980800000|2022-03-11 06:40:00|33.94|33.64|33.94|33.64|33.94|33.64|33.94|33.64|0
1646980830000|2022-03-11 06:40:30|33.92|33.62|33.92|33.62|33.92|33.62|33.92|33.62|0
1646980870000|2022-03-11 06:41:10|33.9|33.6|33.9|33.6|33.9|33.6|33.9|33.6|0
1646980880000|2022-03-11 06:41:20|33.92|33.62|33.92|33.62|33.92|33.62|33.92|33.62|0
1646981000000|2022-03-11 06:43:20|33.9|33.6|33.9|33.6|33.9|33.6|33.9|33.6|0
1646981020000|2022-03-11 06:43:40|33.92|33.62|33.92|33.62|33.92|33.62|33.92|33.62|0
1646981040000|2022-03-11 06:44:00|33.89|33.59|33.92|33.62|33.92|33.62|33.89|33.59|0
1646981080000|2022-03-11 06:44:40|33.91|33.61|33.91|33.61|33.91|33.61|33.91|33.61|0
1646981120000|2022-03-11 06:45:20|33.89|33.59|33.89|33.59|33.89|33.59|33.89|33.59|0
1646981130000|2022-03-11 06:45:30|33.91|33.61|33.89|33.59|33.91|33.61|33.89|33.59|0
1646981140000|2022-03-11 06:45:40|33.91|33.61|33.91|33.61|33.91|33.61|33.91|33.61|0
1646981150000|2022-03-11 06:45:50|33.89|33.59|33.89|33.59|33.89|33.59|33.89|33.59|0
1646981160000|2022-03-11 06:46:00|33.91|33.61|33.91|33.61|33.91|33.61|33.91|33.61|0
1646981170000|2022-03-11 06:46:10|33.89|33.59|33.89|33.59|33.89|33.59|33.89|33.59|0
1646981180000|2022-03-11 06:46:20|33.91|33.61|33.91|33.61|33.91|33.61|33.91|33.61|0
1646981250000|2022-03-11 06:47:30|33.93|33.63|33.93|33.63|33.93|33.63|33.93|33.63|0
1646981280000|2022-03-11 06:48:00|33.95|33.65|33.95|33.65|33.95|33.65|33.95|33.65|0
1646981320000|2022-03-11 06:48:40|33.91|33.61|33.91|33.61|33.91|33.61|33.91|33.61|0
1646981380000|2022-03-11 06:49:40|33.89|33.59|33.91|33.61|33.91|33.61|33.89|33.59|0
1646981510000|2022-03-11 06:51:50|33.89|33.59|33.89|33.59|33.89|33.59|33.89|33.59|0
1646981800000|2022-03-11 06:56:40|34.05|33.75|34.05|33.75|34.05|33.75|34.05|33.75|0
1646981820000|2022-03-11 06:57:00|33.98|33.68|33.98|33.68|33.98|33.68|33.98|33.68|0
1646981830000|2022-03-11 06:57:10|34.16|33.86|34.16|33.86|34.16|33.86|34.16|33.86|0
1646981850000|2022-03-11 06:57:30|34.07|33.77|34.07|33.77|34.07|33.77|34.07|33.77|0
1646981870000|2022-03-11 06:57:50|34|33.75|34.02|33.72|34.02|33.75|34|33.72|0
1646981920000|2022-03-11 06:58:40|33.99|33.69|33.99|33.69|33.99|33.69|33.99|33.69|0
1646981930000|2022-03-11 06:58:50|33.96|33.71|33.97|33.67|33.97|33.71|33.96|33.67|1
1646982020000|2022-03-11 07:00:20|33.98|33.68|33.95|33.65|33.98|33.68|33.95|33.65|0
1646982060000|2022-03-11 07:01:00|33.92|33.62|33.93|33.63|33.93|33.63|33.92|33.62|0
1646982090000|2022-03-11 07:01:30|33.9|33.6|33.9|33.6|33.9|33.6|33.9|33.6|0
1646982150000|2022-03-11 07:02:30|33.91|33.61|33.9|33.6|33.91|33.61|33.9|33.6|0
1646982190000|2022-03-11 07:03:10|33.86|33.56|33.86|33.56|33.86|33.56|33.86|33.56|0
1646982220000|2022-03-11 07:03:40|33.84|33.54|33.84|33.54|33.84|33.54|33.84|33.54|0
1646982240000|2022-03-11 07:04:00|33.86|33.56|33.86|33.56|33.86|33.56|33.84|33.54|0
1646982250000|2022-03-11 07:04:10|33.84|33.54|33.86|33.56|33.86|33.56|33.84|33.54|0
1646982270000|2022-03-11 07:04:30|33.84|33.54|33.86|33.56|33.86|33.56|33.84|33.54|0
1646982280000|2022-03-11 07:04:40|33.85|33.55|33.85|33.55|33.85|33.55|33.85|33.55|1
1646982300000|2022-03-11 07:05:00|33.83|33.53|33.83|33.53|33.83|33.53|33.83|33.53|0
1646982310000|2022-03-11 07:05:10|33.81|33.51|33.81|33.51|33.81|33.51|33.81|33.51|0
1646982320000|2022-03-11 07:05:20|33.79|33.49|33.79|33.49|33.79|33.49|33.79|33.49|0
1646982340000|2022-03-11 07:05:40|33.67|33.37|33.67|33.37|33.67|33.37|33.67|33.37|0
1646982390000|2022-03-11 07:06:30|33.76|33.46|33.64|33.56|33.76|33.56|33.64|33.45|0
1646982400000|2022-03-11 07:06:40|33.66|33.58|33.66|33.58|33.66|33.58|33.66|33.58|0
1646982420000|2022-03-11 07:07:00|33.7|33.4|33.69|33.44|33.72|33.44|33.69|33.39|10
1646982430000|2022-03-11 07:07:10|33.68|33.43|33.77|33.47|33.78|33.53|33.57|33.43|4
1646982440000|2022-03-11 07:07:20|33.75|33.45|33.71|33.46|33.75|33.46|33.71|33.44|0
1646982450000|2022-03-11 07:07:30|33.64|33.56|33.76|33.46|33.78|33.56|33.64|33.46|2
1646982460000|2022-03-11 07:07:40|33.71|33.41|33.71|33.41|33.71|33.41|33.71|33.41|0
1646982480000|2022-03-11 07:08:00|33.74|33.44|33.74|33.44|33.74|33.44|33.74|33.44|0
1646982540000|2022-03-11 07:09:00|33.76|33.46|33.76|33.46|33.76|33.46|33.76|33.46|0
1646982570000|2022-03-11 07:09:30|33.78|33.48|33.78|33.48|33.78|33.48|33.78|33.48|0
1646982580000|2022-03-11 07:09:40|33.74|33.44|33.74|33.44|33.74|33.44|33.74|33.44|0
1646982600000|2022-03-11 07:10:00|33.71|33.41|33.71|33.41|33.71|33.41|33.71|33.41|0
1646982630000|2022-03-11 07:10:30|33.76|33.46|33.74|33.44|33.76|33.46|33.74|33.44|0
1646982640000|2022-03-11 07:10:40|33.76|33.46|33.74|33.44|33.76|33.46|33.74|33.44|0
1646982650000|2022-03-11 07:10:50|33.76|33.46|33.74|33.44|33.76|33.46|33.74|33.44|0
1646982660000|2022-03-11 07:11:00|33.76|33.46|33.74|33.44|33.76|33.46|33.74|33.44|0
1646982670000|2022-03-11 07:11:10|33.76|33.46|33.78|33.48|33.78|33.48|33.76|33.46|0
1646982710000|2022-03-11 07:11:50|33.74|33.44|33.76|33.46|33.76|33.46|33.74|33.44|0
1646982720000|2022-03-11 07:12:00|33.78|33.48|33.78|33.48|33.78|33.48|33.78|33.48|0
1646982730000|2022-03-11 07:12:10|33.76|33.46|33.76|33.46|33.76|33.46|33.74|33.44|0
1646982750000|2022-03-11 07:12:30|33.78|33.48|33.74|33.44|33.78|33.48|33.74|33.44|0
1646982760000|2022-03-11 07:12:40|33.71|33.41|33.71|33.41|33.71|33.41|33.71|33.41|0
1646982790000|2022-03-11 07:13:10|33.69|33.39|33.69|33.39|33.69|33.39|33.69|33.39|0
1646982810000|2022-03-11 07:13:30|33.71|33.41|33.71|33.41|33.71|33.41|33.71|33.41|0
1646982820000|2022-03-11 07:13:40|33.74|33.44|33.78|33.48|33.78|33.48|33.74|33.44|0
1646982830000|2022-03-11 07:13:50|33.76|33.46|33.76|33.46|33.76|33.46|33.76|33.46|0
1646982840000|2022-03-11 07:14:00|33.78|33.48|33.78|33.48|33.83|33.53|33.76|33.46|0
1646982890000|2022-03-11 07:14:50|33.85|33.55|33.85|33.55|33.85|33.55|33.85|33.55|0
1646982940000|2022-03-11 07:15:40|33.87|33.57|33.85|33.55|33.87|33.57|33.85|33.55|0
1646982950000|2022-03-11 07:15:50|33.87|33.57|33.87|33.57|33.87|33.57|33.87|33.57|0
1646982990000|2022-03-11 07:16:30|33.89|33.59|33.89|33.59|33.89|33.59|33.89|33.59|0
1646983040000|2022-03-11 07:17:20|33.92|33.62|33.94|33.64|33.94|33.64|33.92|33.62|0
1646983050000|2022-03-11 07:17:30|33.87|33.57|33.89|33.59|33.89|33.59|33.87|33.57|0
1646983060000|2022-03-11 07:17:40|33.9|33.6|33.9|33.6|33.9|33.6|33.9|33.6|0
1646983100000|2022-03-11 07:18:20|33.86|33.56|33.86|33.56|33.86|33.56|33.86|33.56|0
1646983110000|2022-03-11 07:18:30|33.84|33.54|33.83|33.53|33.84|33.54|33.83|33.53|1
1646983130000|2022-03-11 07:18:50|33.85|33.55|33.85|33.55|33.85|33.55|33.85|33.55|0
1646983150000|2022-03-11 07:19:10|33.87|33.57|33.88|33.58|33.88|33.58|33.87|33.57|0
1646983170000|2022-03-11 07:19:30|33.9|33.6|33.88|33.63|33.9|33.63|33.88|33.6|0
1646983180000|2022-03-11 07:19:40|33.9|33.6|33.84|33.59|33.93|33.68|33.76|33.59|3
1646983190000|2022-03-11 07:19:50|33.85|33.6|33.89|33.59|33.91|33.64|33.84|33.57|0
1646983200000|2022-03-11 07:20:00|33.91|33.61|33.91|33.61|33.91|33.61|33.91|33.61|0
1646983210000|2022-03-11 07:20:10|33.87|33.57|33.87|33.57|33.87|33.57|33.87|33.57|0
1646983220000|2022-03-11 07:20:20|33.89|33.59|33.89|33.59|33.89|33.59|33.89|33.59|0
1646983240000|2022-03-11 07:20:40|33.87|33.57|33.87|33.57|33.87|33.57|33.87|33.57|0
1646983260000|2022-03-11 07:21:00|33.89|33.59|33.89|33.59|33.89|33.59|33.89|33.59|0
1646983270000|2022-03-11 07:21:10|33.91|33.61|33.91|33.61|33.91|33.61|33.91|33.61|0
1646983290000|2022-03-11 07:21:30|33.88|33.58|33.81|33.51|33.88|33.58|33.81|33.51|0
1646983320000|2022-03-11 07:22:00|33.83|33.53|33.83|33.53|33.83|33.53|33.83|33.53|0
1646983360000|2022-03-11 07:22:40|33.88|33.58|33.88|33.58|33.88|33.58|33.88|33.58|0
1646983410000|2022-03-11 07:23:30|33.92|33.62|33.92|33.62|33.92|33.62|33.92|33.62|0
1646983420000|2022-03-11 07:23:40|33.93|33.63|33.91|33.66|33.93|33.66|33.91|33.63|0
1646983460000|2022-03-11 07:24:20|33.9|33.65|33.9|33.65|33.91|33.66|33.9|33.65|0
1646983480000|2022-03-11 07:24:40|33.93|33.68|33.93|33.68|33.93|33.68|33.93|33.68|0
1646983490000|2022-03-11 07:24:50|33.95|33.7|33.95|33.7|33.95|33.7|33.93|33.68|0
1646983500000|2022-03-11 07:25:00|33.93|33.68|33.93|33.68|33.97|33.72|33.93|33.68|0
1646983510000|2022-03-11 07:25:10|33.95|33.7|33.95|33.7|33.95|33.7|33.95|33.7|0
1646983530000|2022-03-11 07:25:30|33.97|33.72|33.95|33.7|33.97|33.72|33.93|33.68|0
1646983540000|2022-03-11 07:25:40|33.93|33.68|33.93|33.68|33.93|33.68|33.93|33.68|0
1646983560000|2022-03-11 07:26:00|33.95|33.7|33.97|33.72|33.97|33.72|33.95|33.7|0
1646983570000|2022-03-11 07:26:10|33.93|33.68|33.93|33.68|33.93|33.68|33.93|33.68|0
1646983610000|2022-03-11 07:26:50|33.95|33.7|33.95|33.7|33.95|33.7|33.95|33.7|0
1646983620000|2022-03-11 07:27:00|33.93|33.68|33.93|33.68|33.93|33.68|33.93|33.68|0
1646983630000|2022-03-11 07:27:10|33.95|33.7|33.95|33.7|33.95|33.7|33.93|33.68|0
1646983640000|2022-03-11 07:27:20|33.93|33.68|33.93|33.68|33.93|33.68|33.93|33.68|0
1646983650000|2022-03-11 07:27:30|33.95|33.7|33.95|33.7|33.95|33.7|33.95|33.7|0
1646983660000|2022-03-11 07:27:40|33.93|33.68|33.95|33.7|33.95|33.7|33.92|33.67|0
1646983680000|2022-03-11 07:28:00|33.93|33.68|33.93|33.68|33.95|33.7|33.93|33.68|0
1646983690000|2022-03-11 07:28:10|33.92|33.67|33.92|33.67|33.92|33.67|33.92|33.67|0
1646983700000|2022-03-11 07:28:20|33.93|33.68|33.92|33.67|33.93|33.68|33.92|33.67|0
1646983710000|2022-03-11 07:28:30|33.88|33.63|33.93|33.68|33.93|33.68|33.88|33.63|0
1646983720000|2022-03-11 07:28:40|33.92|33.67|33.9|33.65|33.93|33.68|33.9|33.65|0
1646983730000|2022-03-11 07:28:50|33.92|33.67|33.92|33.67|33.92|33.67|33.92|33.67|0
1646983740000|2022-03-11 07:29:00|33.88|33.63|33.88|33.63|33.9|33.63|33.88|33.6|0
1646983750000|2022-03-11 07:29:10|33.93|33.68|33.93|33.68|33.93|33.68|33.93|33.68|0
1646983760000|2022-03-11 07:29:20|33.9|33.65|33.92|33.67|33.93|33.68|33.9|33.65|0
1646983770000|2022-03-11 07:29:30|33.88|33.63|33.92|33.67|33.93|33.68|33.88|33.63|0
1646983780000|2022-03-11 07:29:40|33.9|33.65|33.92|33.67|33.92|33.67|33.9|33.65|0
1646983790000|2022-03-11 07:29:50|33.9|33.65|33.93|33.68|33.95|33.68|33.9|33.65|0
1646983800000|2022-03-11 07:30:00|33.92|33.67|33.9|33.65|33.93|33.68|33.9|33.65|0
1646983810000|2022-03-11 07:30:10|33.97|33.72|33.95|33.7|34|33.72|33.95|33.7|1
1646983820000|2022-03-11 07:30:20|33.93|33.68|33.95|33.7|33.95|33.7|33.93|33.68|0
1646983830000|2022-03-11 07:30:30|33.93|33.68|33.84|33.76|33.93|33.76|33.84|33.65|0
1646983840000|2022-03-11 07:30:40|33.92|33.67|33.84|33.76|33.92|33.76|33.84|33.67|0
1646983860000|2022-03-11 07:31:00|33.86|33.78|34|33.7|34|33.8|33.86|33.7|1
1646983870000|2022-03-11 07:31:10|33.97|33.72|34.02|33.72|34.02|33.72|33.97|33.7|0
1646983880000|2022-03-11 07:31:20|33.97|33.7|34|33.75|34.02|33.75|33.95|33.7|0
1646983890000|2022-03-11 07:31:30|34.02|33.72|34|33.75|34.02|33.75|33.97|33.72|0
1646983900000|2022-03-11 07:31:40|34.02|33.72|34.02|33.72|34.02|33.75|34|33.72|0
1646983910000|2022-03-11 07:31:50|34|33.75|34.02|33.72|34.02|33.75|33.97|33.72|0
1646983920000|2022-03-11 07:32:00|34|33.75|33.97|33.72|34.02|33.75|33.97|33.72|0
1646983930000|2022-03-11 07:32:10|33.95|33.7|33.97|33.72|34|33.72|33.95|33.7|0
1646983950000|2022-03-11 07:32:30|33.95|33.7|33.97|33.72|34|33.72|33.95|33.7|0
1646983970000|2022-03-11 07:32:50|34|33.7|33.97|33.72|34|33.72|33.97|33.7|0
1646983980000|2022-03-11 07:33:00|34|33.7|34|33.7|34|33.72|33.97|33.7|0
1646983990000|2022-03-11 07:33:10|33.97|33.72|33.97|33.72|34|33.72|33.97|33.7|0
1646984010000|2022-03-11 07:33:30|34|33.7|34|33.7|34|33.72|33.97|33.7|0
1646984020000|2022-03-11 07:33:40|34.02|33.72|34.02|33.72|34.02|33.72|34.02|33.72|0
1646984070000|2022-03-11 07:34:30|33.97||33.97||33.97||33.97||0
1646984080000|2022-03-11 07:34:40|34.02|33.7|34.02|33.72|34.02|33.72|33.97|33.7|0
1646984090000|2022-03-11 07:34:50|34|33.75|34.02|33.72|34.02|33.75|34|33.72|0
1646984100000|2022-03-11 07:35:00|34|33.75|34.02|33.72|34.02|33.75|34|33.72|0
1646984110000|2022-03-11 07:35:10|34.07|33.77|34.02|33.72|34.07|33.77|34|33.72|0
1646984120000|2022-03-11 07:35:20|34.05|33.75|34.07|33.77|34.07|33.77|34.02|33.72|0
1646984130000|2022-03-11 07:35:30|34.04|33.74|34.02|33.77|34.04|33.77|34.02|33.74|0
1646984140000|2022-03-11 07:35:40|33.99|33.74|33.99|33.74|33.99|33.74|33.99|33.74|0
1646984150000|2022-03-11 07:35:50|34.02|33.72|34.02|33.72|34.02|33.72|33.97|33.72|0
1646984160000|2022-03-11 07:36:00|34.04|33.74|34.07|33.77|34.07|33.77|34.04|33.74|0
1646984180000|2022-03-11 07:36:20|34.11|33.81|34.09|33.79|34.11|33.81|34.09|33.79|0
1646984190000|2022-03-11 07:36:30|34.11|33.81|34.11|33.81|34.11|33.81|34.09|33.79|0
1646984200000|2022-03-11 07:36:40|34.09|33.79|34.02|33.77|34.09|33.79|34.02|33.74|0
1646984210000|2022-03-11 07:36:50|34.04|33.74|34.02|33.77|34.04|33.77|34.02|33.74|0
1646984220000|2022-03-11 07:37:00|34.04|33.74|34.04|33.74|34.04|33.77|34.02|33.74|0
1646984230000|2022-03-11 07:37:10|34.02|33.77|34.04|33.74|34.04|33.77|34.02|33.74|0
1646984240000|2022-03-11 07:37:20|34.07|33.77|34.07|33.77|34.07|33.77|34.04|33.74|0
1646984250000|2022-03-11 07:37:30|34.09|33.79|34.09|33.79|34.09|33.79|34.07|33.77|0
1646984260000|2022-03-11 07:37:40|34.07|33.77|34.09|33.79|34.09|33.79|34.07|33.77|0
1646984270000|2022-03-11 07:37:50|34.06|33.81|34.02|33.77|34.09|33.81|34.02|33.74|0
1646984280000|2022-03-11 07:38:00|34.04|33.74|34.04|33.74|34.04|33.77|34.02|33.74|0
1646984290000|2022-03-11 07:38:10|34.02|33.77|34.02|33.77|34.04|33.77|34.02|33.74|0
1646984300000|2022-03-11 07:38:20|34.04|33.74|34.02|33.77|34.04|33.77|34.02|33.74|0
1646984310000|2022-03-11 07:38:30|34.04|33.74|34.04|33.74|34.04|33.77|34.02|33.74|0
1646984320000|2022-03-11 07:38:40|34.02|33.77|34.02|33.77|34.07|33.77|34.02|33.74|0
1646984340000|2022-03-11 07:39:00|33.97|33.72|34.04|33.74|34.04|33.77|33.97|33.72|0
1646984350000|2022-03-11 07:39:10|34.02|33.77|34.02|33.77|34.04|33.77|34.02|33.74|0
1646984360000|2022-03-11 07:39:20|34.04|33.74|34.02|33.77|34.04|33.77|34.02|33.74|0
1646984380000|2022-03-11 07:39:40|34.04|33.74|34.04|33.74|34.04|33.77|34.02|33.74|0
1646984390000|2022-03-11 07:39:50|34.02|33.77|34.02|33.77|34.04|33.77|34.02|33.74|0
1646984400000|2022-03-11 07:40:00|34.04|33.74|34.02|33.77|34.04|33.77|34.02|33.74|0
1646984410000|2022-03-11 07:40:10|33.97|33.72|34.04|33.74|34.04|33.74|33.97|33.72|0
1646984420000|2022-03-11 07:40:20|34.02|33.77|34.02|33.77|34.04|33.77|34.02|33.74|0
1646984430000|2022-03-11 07:40:30|34.04|33.74|33.97|33.72|34.04|33.77|33.97|33.72|0
1646984450000|2022-03-11 07:40:50|34|33.7|34|33.7|34|33.72|33.95|33.7|0
1646984460000|2022-03-11 07:41:00|33.97|33.72|33.97|33.72|33.97|33.72|33.97|33.72|0
1646984470000|2022-03-11 07:41:10|33.93|33.68|33.93|33.68|33.93|33.68|33.93|33.68|0
1646984480000|2022-03-11 07:41:20|33.92|33.67|33.92|33.67|33.92|33.67|33.92|33.67|0
1646984500000|2022-03-11 07:41:40|33.88|33.8|33.97|33.72|33.97|33.8|33.86|33.69|0
1646984520000|2022-03-11 07:42:00|33.88|33.8|33.97|33.72|33.97|33.8|33.84|33.67|0
1646984560000|2022-03-11 07:42:40|33.92|33.67|33.92|33.67|33.92|33.67|33.92|33.67|0
1646984570000|2022-03-11 07:42:50|33.86|33.78|33.95|33.7|33.95|33.78|33.86|33.69|0
1646984580000|2022-03-11 07:43:00|33.97|33.72|33.97|33.72|33.97|33.72|33.97|33.72|0
1646984590000|2022-03-11 07:43:10|33.99|33.74|33.99|33.74|33.99|33.74|33.99|33.74|0
1646984600000|2022-03-11 07:43:20|33.97|33.72|33.92|33.67|33.97|33.72|33.92|33.67|0
1646984610000|2022-03-11 07:43:30|33.95|33.7|33.97|33.72|33.97|33.72|33.95|33.7|0
1646984640000|2022-03-11 07:44:00|34.02|33.77|34.02|33.77|34.02|33.77|33.99|33.74|0
1646984650000|2022-03-11 07:44:10|33.99|33.74|33.97|33.72|33.99|33.74|33.97|33.72|0
1646984670000|2022-03-11 07:44:30|34|33.7|33.97|33.72|34|33.72|33.97|33.7|0
1646984690000|2022-03-11 07:44:50|34|33.7|33.95|33.7|34|33.72|33.93|33.68|0
1646984700000|2022-03-11 07:45:00|33.93|33.68|33.95|33.7|33.95|33.7|33.93|33.68|0
1646984710000|2022-03-11 07:45:10|33.93|33.68|33.92|33.67|33.95|33.7|33.92|33.67|0
1646984720000|2022-03-11 07:45:20|33.89|33.64|33.92|33.67|33.92|33.67|33.89|33.64|0
1646984730000|2022-03-11 07:45:30|33.84|33.76|33.84|33.76|33.84|33.76|33.84|33.76|0
1646984740000|2022-03-11 07:45:40|33.92|33.67|33.9|33.65|33.92|33.67|33.89|33.64|0
1646984750000|2022-03-11 07:45:50|33.89|33.64|33.92|33.67|33.92|33.67|33.89|33.64|0
1646984770000|2022-03-11 07:46:10|33.89|33.64|33.89|33.64|33.89|33.64|33.89|33.64|0
1646984780000|2022-03-11 07:46:20|33.87|33.62|33.89|33.64|33.9|33.65|33.87|33.62|0
1646984790000|2022-03-11 07:46:30|33.87|33.62|33.85|33.6|33.89|33.62|33.85|33.57|0
1646984800000|2022-03-11 07:46:40|33.87|33.57|33.85|33.6|33.87|33.6|33.85|33.57|0
1646984810000|2022-03-11 07:46:50|33.87|33.57|33.9|33.65|33.9|33.65|33.85|33.57|0
1646984820000|2022-03-11 07:47:00|33.89|33.64|33.9|33.65|33.9|33.73|33.81|33.64|0
1646984830000|2022-03-11 07:47:10|33.93|33.68|34|33.7|34|33.72|33.93|33.68|0
1646984840000|2022-03-11 07:47:20|33.95|33.68|33.98|33.68|34.02|33.74|33.95|33.67|0
1646984850000|2022-03-11 07:47:30|34.02|33.72|34.02|33.72|34.02|33.72|34.02|33.72|0
1646984860000|2022-03-11 07:47:40|33.95|33.7|34.02|33.72|34.02|33.72|33.95|33.68|0
1646984880000|2022-03-11 07:48:00|34.07|33.77|34.02|33.72|34.07|33.77|33.99|33.72|0
1646984890000|2022-03-11 07:48:10|33.99|33.74|34.07|33.77|34.07|33.77|33.99|33.74|0
1646984900000|2022-03-11 07:48:20|33.99|33.74|34.02|33.72|34.02|33.74|33.99|33.72|0
1646984910000|2022-03-11 07:48:30|33.99|33.74|34.02|33.72|34.02|33.74|33.99|33.72|0
1646984920000|2022-03-11 07:48:40|34.04|33.74|34.04|33.74|34.04|33.74|34.04|33.74|0
1646984930000|2022-03-11 07:48:50|33.99|33.72|34.04|33.74|34.04|33.74|33.99|33.72|0
1646984940000|2022-03-11 07:49:00|34.02|33.72|34.07|33.77|34.07|33.77|33.99|33.72|0
1646984950000|2022-03-11 07:49:10|33.99|33.74|34.07|33.77|34.07|33.77|33.99|33.72|0
1646984960000|2022-03-11 07:49:20|33.99|33.74|34.02|33.72|34.02|33.74|33.99|33.72|0
1646984970000|2022-03-11 07:49:30|33.99|33.74|34.04|33.74|34.04|33.74|33.99|33.72|0
1646984980000|2022-03-11 07:49:40|33.99|33.72|34.02|33.72|34.07|33.77|33.99|33.72|0
1646984990000|2022-03-11 07:49:50|33.99|33.74|34.04|33.74|34.04|33.74|33.99|33.72|0
1646985000000|2022-03-11 07:50:00|34.07|33.77|34.02|33.77|34.07|33.79|33.99|33.74|0
1646985010000|2022-03-11 07:50:10|34.07|33.79|34.02|33.77|34.07|33.79|34.02|33.77|0
1646985060000|2022-03-11 07:51:00|33.99|33.74|34.04|33.79|34.07|33.79|33.99|33.74|0
1646985070000|2022-03-11 07:51:10|34.07|33.77|34.04|33.79|34.07|33.79|34.04|33.77|0
1646985080000|2022-03-11 07:51:20|34.07|33.77|34.04|33.79|34.07|33.79|34.04|33.77|0
1646985090000|2022-03-11 07:51:30|34.02|33.77|34.02|33.77|34.02|33.77|34.02|33.77|0
1646985130000|2022-03-11 07:52:10|34.07|33.79|34.04|33.79|34.07|33.79|34.02|33.77|1
1646985150000|2022-03-11 07:52:30|34.02|33.77|34.02|33.77|34.02|33.77|34.02|33.77|0
1646985210000|2022-03-11 07:53:30|33.99|33.74|33.99|33.74|33.99|33.74|33.99|33.74|0
1646985220000|2022-03-11 07:53:40|34.02|33.72|34.02|33.72|34.02|33.72|34.02|33.72|0
1646985230000|2022-03-11 07:53:50|33.99|33.74|34.02|33.77|34.02|33.77|33.99|33.72|0
1646985240000|2022-03-11 07:54:00|33.99|33.74|33.99|33.74|34.02|33.74|33.99|33.72|0
1646985250000|2022-03-11 07:54:10|34.02|33.72|33.99|33.74|34.02|33.74|33.99|33.72|0
1646985270000|2022-03-11 07:54:30|34.02|33.72|34.02|33.77|34.02|33.77|33.99|33.72|0
1646985290000|2022-03-11 07:54:50|34.01|33.76|34.04|33.79|34.04|33.79|34.01|33.74|0
1646985300000|2022-03-11 07:55:00|34.01|33.76|34.01|33.76|34.04|33.77|34.01|33.74|0
1646985310000|2022-03-11 07:55:10|34.04|33.74|34.02|33.77|34.04|33.85|33.93|33.74|0
1646985320000|2022-03-11 07:55:20|34.04|33.79|34.04|33.79|34.07|33.88|33.96|33.79|16
1646985330000|2022-03-11 07:55:30|34.07|33.82|34.07|33.77|34.07|33.82|34.04|33.77|0
1646985340000|2022-03-11 07:55:40|34.09|33.79|34.09|33.79|34.09|33.79|34.09|33.79|0
1646985360000|2022-03-11 07:56:00|34.07|33.77|34.06|33.76|34.07|33.77|34.06|33.76|0
1646985370000|2022-03-11 07:56:10|34.09|33.79|34.06|33.76|34.09|33.79|34.06|33.76|0
1646985380000|2022-03-11 07:56:20|34.02|33.72|34.02|33.72|34.02|33.72|34.02|33.72|0
1646985400000|2022-03-11 07:56:40|34.04|33.74|34.02|33.72|34.04|33.74|34.02|33.72|0
1646985410000|2022-03-11 07:56:50|34.04|33.74|34.02|33.72|34.04|33.74|34.02|33.72|0
1646985420000|2022-03-11 07:57:00|34.04|33.74|34.06|33.76|34.06|33.76|34.04|33.74|0
1646985440000|2022-03-11 07:57:20|34.02|33.72|34.06|33.76|34.06|33.76|34.02|33.72|0
1646985450000|2022-03-11 07:57:30|34.04|33.74|34.02|33.72|34.04|33.74|34.02|33.72|0
1646985480000|2022-03-11 07:58:00|34.06|33.76|34.02|33.72|34.06|33.76|34.02|33.72|0
1646985510000|2022-03-11 07:58:30|34.05|33.75|34.05|33.75|34.05|33.75|34.05|33.75|0
1646985520000|2022-03-11 07:58:40|34.07|33.77|34.07|33.77|34.07|33.77|34.07|33.77|0
1646985530000|2022-03-11 07:58:50|34.13|33.83|34.13|33.83|34.13|33.83|34.13|33.83|3
1646985570000|2022-03-11 07:59:30|34.15|33.85|34.07|33.82|34.15|33.86|34.07|33.8|0
1646985580000|2022-03-11 07:59:40|34.06|33.81|34.09|33.79|34.09|33.9|33.97|33.79|1
1646985590000|2022-03-11 07:59:50|34.07|33.77|34.03|33.73|34.07|33.77|34.03|33.73|0
1646985600000|2022-03-11 08:00:00|33.87|33.57|33.88|33.58|33.88|33.62|33.66|33.47|26
1646985610000|2022-03-11 08:00:10|||||||||2
1646985620000|2022-03-11 08:00:20|33.95|33.65|33.95|33.65|33.95|33.65|33.95|33.65|1
1646985630000|2022-03-11 08:00:30|33.93|33.63|34.02|33.77|34.02|33.77|33.93|33.63|0
1646985640000|2022-03-11 08:00:40|34|33.75|34.03|33.78|34.03|33.86|33.94|33.74|41
1646985650000|2022-03-11 08:00:50|34.08|33.8|34.15|33.9|34.16|33.91|34.05|33.8|9
1646985670000|2022-03-11 08:01:10|34.2|33.95|34.2|33.95|34.2|33.95|34.2|33.95|0
1646985680000|2022-03-11 08:01:20|34.11|34.03|34.2|33.95|34.2|34.03|34.11|33.95|0
1646985700000|2022-03-11 08:01:40|34.22|33.97|34.22|33.97|34.22|33.97|34.22|33.97|0
1646985710000|2022-03-11 08:01:50|34.2|33.95|34.22|33.97|34.22|33.97|34.2|33.95|0
1646985720000|2022-03-11 08:02:00|34.14|34.06|34.2|33.95|34.22|34.06|34.14|33.95|1
1646985730000|2022-03-11 08:02:10|34.17|33.92|34.2|33.95|34.2|33.95|34.17|33.92|0
1646985740000|2022-03-11 08:02:20|34.17|33.92|34.17|33.92|34.17|33.92|34.17|33.92|0
1646985760000|2022-03-11 08:02:40|34.2|33.95|34.11|34.03|34.2|34.03|34.11|33.92|0
1646985770000|2022-03-11 08:02:50|34.14|34.06|34.15|33.9|34.2|34.06|34.14|33.9|2
1646985780000|2022-03-11 08:03:00|34.17|33.92|34|33.92|34.17|33.95|34|33.87|19
1646985790000|2022-03-11 08:03:10|33.98|33.9|33.98|33.9|34.04|33.9|33.95|33.79|0
1646985800000|2022-03-11 08:03:20|34.04|33.79|34.01|33.76|34.04|33.79|34.01|33.76|2
1646985810000|2022-03-11 08:03:30|34.04|33.79|33.98|33.9|34.04|33.9|33.95|33.79|0
1646985820000|2022-03-11 08:03:40|34.06|33.81|34.02|33.94|34.06|33.94|33.95|33.79|0
1646985840000|2022-03-11 08:04:00|34.03|33.95|34.13|33.88|34.13|33.99|34.03|33.88|33
1646985850000|2022-03-11 08:04:10|34.06|33.81|34.11|33.86|34.11|33.95|34.03|33.81|0
1646985860000|2022-03-11 08:04:20|34.05|33.97|34.08|34|34.08|34|34.05|33.97|49
1646985870000|2022-03-11 08:04:30|||||||||1
1646985880000|2022-03-11 08:04:40|34.16|33.91|34.19|33.94|34.19|34.05|34.08|33.91|0
1646985890000|2022-03-11 08:04:50|34.13|34.05|34.13|34.05|34.15|34.07|34.13|34.05|0
1646985900000|2022-03-11 08:05:00|34.15|34.07|34.17|34.09|34.17|34.09|34.15|34.07|0
1646985910000|2022-03-11 08:05:10|34.2|34.12|34.17|34.09|34.2|34.12|34.17|34.09|0
1646985920000|2022-03-11 08:05:20|34.19|34.11|34.25|34|34.25|34.11|34.17|34|0
1646985930000|2022-03-11 08:05:30|34.19|34.11|34.26|34.01|34.28|34.14|34.19|34.01|27
1646985950000|2022-03-11 08:05:50|34.21|33.96|34.17|33.92|34.21|34|34.08|33.92|0
1646985960000|2022-03-11 08:06:00|34.19|33.94|34.11|33.86|34.19|34|34.08|33.86|1
1646985970000|2022-03-11 08:06:10|34.06|33.81|34.06|33.81|34.06|33.81|34.06|33.81|0
1646985980000|2022-03-11 08:06:20|34.08|33.83|34.11|33.86|34.11|33.86|34.08|33.83|0
1646985990000|2022-03-11 08:06:30|34.09|33.84|34.1|33.85|34.11|33.94|34.02|33.81|2
1646986000000|2022-03-11 08:06:40|34.02|33.94|34.1|33.85|34.1|33.99|34.02|33.85|1
1646986010000|2022-03-11 08:06:50|34.08|33.83|34.07|33.99|34.1|33.99|34.02|33.83|0
1646986020000|2022-03-11 08:07:00|34.05|33.97|34.1|34.02|34.1|34.02|34.05|33.97|1
1646986030000|2022-03-11 08:07:10|34.18|33.93|34.16|33.91|34.18|34.02|34.1|33.91|0
1646986040000|2022-03-11 08:07:20|34.08|34|34.16|33.91|34.19|34.02|34.08|33.91|1
1646986050000|2022-03-11 08:07:30|34.14|33.89|34.16|33.91|34.16|33.97|34.05|33.86|1
1646986060000|2022-03-11 08:07:40|34.13|33.88|34.13|33.88|34.16|33.99|34.07|33.88|0
1646986070000|2022-03-11 08:07:50|34.16|33.91|34.16|33.91|34.16|33.99|34.07|33.88|0
1646986080000|2022-03-11 08:08:00|34.07|33.99|34.1|34.02|34.16|34.02|34.07|33.91|2
1646986090000|2022-03-11 08:08:10|34.19|33.94|34.16|33.91|34.21|34.02|34.08|33.91|1
1646986100000|2022-03-11 08:08:20|34.18|33.93|34.18|33.93|34.18|34.02|34.1|33.89|0
1646986110000|2022-03-11 08:08:30|34.16|33.91|34.18|33.93|34.18|34.02|34.1|33.91|0
1646986120000|2022-03-11 08:08:40|34.16|33.91|34.16|33.91|34.16|33.91|34.16|33.91|0
1646986130000|2022-03-11 08:08:50|34.18|33.93|34.12|34.04|34.21|34.04|34.1|33.93|0
1646986140000|2022-03-11 08:09:00|34.13|34.05|34.21|33.96|34.21|34.05|34.13|33.94|0
1646986150000|2022-03-11 08:09:10|34.19|33.94|34.21|33.96|34.21|34.05|34.13|33.94|0
1646986160000|2022-03-11 08:09:20|34.13|34.05|34.19|33.94|34.19|34.05|34.13|33.94|0
1646986170000|2022-03-11 08:09:30|34.21|33.96|34.14|33.89|34.21|34.02|34.08|33.89|0
1646986180000|2022-03-11 08:09:40|34.13|33.88|34.16|33.91|34.16|34.02|34.07|33.88|0
1646986190000|2022-03-11 08:09:50|34.07|33.99|34.07|33.99|34.16|33.99|34.07|33.88|0
1646986200000|2022-03-11 08:10:00|34.13|33.88|34.13|33.88|34.13|33.88|34.13|33.88|2
1646986210000|2022-03-11 08:10:10|34.07|33.99|34.07|33.99|34.07|33.99|34.07|33.99|0
1646986230000|2022-03-11 08:10:30|34.08|34|34.08|34|34.1|34.02|34.08|34|15
1646986240000|2022-03-11 08:10:40|34.1|34.02|34.13|34.05|34.13|34.05|34.08|34|3
1646986250000|2022-03-11 08:10:50|34.11|34.03|34.16|33.91|34.19|34.03|34.08|33.89|1
1646986260000|2022-03-11 08:11:00|34.14|33.89|34.08|34|34.16|34|34.08|33.89|0
1646986270000|2022-03-11 08:11:10|34.06|33.98|34.08|34|34.08|34|34.06|33.98|0
1646986290000|2022-03-11 08:11:30|34.11|34.03|34.08|34|34.19|34.03|34.08|33.92|9
1646986300000|2022-03-11 08:11:40|34.07|33.99|34.1|34.02|34.1|34.02|34.07|33.99|5
1646986310000|2022-03-11 08:11:50|34.08|34|34.08|34|34.08|34|34.08|34|0
1646986320000|2022-03-11 08:12:00|34.1|34.02|34.1|34.02|34.1|34.02|34.08|34|0
1646986330000|2022-03-11 08:12:10|34.13|34.05|34.08|34|34.13|34.05|34.08|34|3
1646986340000|2022-03-11 08:12:20|34.05|33.97|34.05|33.97|34.05|33.97|34.05|33.97|3
1646986360000|2022-03-11 08:12:40|34.03|33.95|34.05|33.97|34.05|33.97|34.03|33.95|0
1646986370000|2022-03-11 08:12:50|34.07|33.99|34.1|34.02|34.13|34.05|34.05|33.97|4
1646986380000|2022-03-11 08:13:00|34.08|34|34.07|33.99|34.08|34|34.07|33.99|2
1646986390000|2022-03-11 08:13:10|34.13|33.88|34.05|33.97|34.13|33.97|34.05|33.88|1
1646986400000|2022-03-11 08:13:20|34.07|33.99|34.07|33.99|34.07|33.99|34.07|33.99|0
1646986410000|2022-03-11 08:13:30|34.05|33.97|34.05|33.97|34.07|33.99|34.05|33.97|0
1646986420000|2022-03-11 08:13:40|34.07|33.99|34.1|34.02|34.1|34.02|34.07|33.99|3
1646986440000|2022-03-11 08:14:00|34.12|34.04|34.12|34.04|34.12|34.04|34.12|34.04|3
1646986450000|2022-03-11 08:14:10|34.1|34.02|34.07|33.99|34.1|34.02|34.07|33.99|4
1646986460000|2022-03-11 08:14:20|34.12|34.04|34.07|33.99|34.12|34.04|34.07|33.99|0
1646986470000|2022-03-11 08:14:30|34.1|34.02|34.1|34.02|34.1|34.02|34.07|33.99|0
1646986480000|2022-03-11 08:14:40|34.12|34.04|34.07|33.99|34.12|34.04|34.07|33.99|1
1646986490000|2022-03-11 08:14:50|34.08|34|34.07|33.99|34.08|34|34.07|33.99|0
1646986500000|2022-03-11 08:15:00|34.16|33.91|34.07|33.99|34.16|33.99|34.07|33.88|0
1646986510000|2022-03-11 08:15:10|34.08|34|34.05|33.97|34.08|34|34.02|33.94|4
1646986520000|2022-03-11 08:15:20|34.02|33.94|34.07|33.99|34.07|33.99|34.02|33.94|0
1646986530000|2022-03-11 08:15:30|34.1|34.02|34.07|33.99|34.12|34.04|34.07|33.99|3
1646986540000|2022-03-11 08:15:40|34.12|34.04|34.12|34.04|34.12|34.04|34.07|33.99|0
1646986550000|2022-03-11 08:15:50|34.1|34.02|34.12|34.04|34.12|34.04|34.1|34.02|0
1646986570000|2022-03-11 08:16:10|34.19|34.11|34.22|34.14|34.24|34.16|34.17|34.09|10
1646986580000|2022-03-11 08:16:20|34.24|34.16|34.27|34.19|34.27|34.19|34.22|34.14|0
1646986590000|2022-03-11 08:16:30|34.31|34.23|34.29|34.21|34.31|34.23|34.21|34.13|13
1646986600000|2022-03-11 08:16:40|34.31|34.23|34.32|34.24|34.32|34.24|34.26|34.18|0
1646986610000|2022-03-11 08:16:50|34.36|34.28|34.39|34.31|34.39|34.31|34.34|34.26|2
1646986620000|2022-03-11 08:17:00|34.37|34.29|34.46|34.38|34.46|34.38|34.37|34.29|0
1646986630000|2022-03-11 08:17:10|34.47|34.39|34.51|34.43|34.51|34.43|34.46|34.38|3
1646986640000|2022-03-11 08:17:20|34.49|34.41|34.52|34.44|34.52|34.44|34.47|34.39|0
1646986650000|2022-03-11 08:17:30|34.54|34.46|34.54|34.46|34.56|34.48|34.51|34.43|1
1646986660000|2022-03-11 08:17:40|34.56|34.48|34.61|34.53|34.61|34.53|34.56|34.48|0
1646986670000|2022-03-11 08:17:50|34.63|34.55|34.66|34.58|34.66|34.58|34.61|34.53|12
1646986680000|2022-03-11 08:18:00|34.64|34.56|34.64|34.56|34.64|34.56|34.62|34.54|0
1646986690000|2022-03-11 08:18:10|34.66|34.58|34.67|34.59|34.72|34.64|34.66|34.58|4
1646986700000|2022-03-11 08:18:20|34.65|34.57|34.67|34.59|34.67|34.59|34.65|34.57|1
1646986710000|2022-03-11 08:18:30|34.69|34.61|34.72|34.64|34.72|34.64|34.69|34.61|0
1646986720000|2022-03-11 08:18:40|34.74|34.66|34.77|34.69|34.77|34.69|34.72|34.64|2
1646986730000|2022-03-11 08:18:50|34.83|34.75|34.83|34.75|34.83|34.75|34.77|34.69|38
1646986740000|2022-03-11 08:19:00|34.85|34.77|34.83|34.75|34.85|34.77|34.8|34.72|1
1646986750000|2022-03-11 08:19:10|34.82|34.74|34.88|34.8|34.88|34.8|34.82|34.74|2
1646986760000|2022-03-11 08:19:20|34.87|34.79|34.87|34.79|34.87|34.79|34.87|34.79|3
1646986770000|2022-03-11 08:19:30|34.88|34.8|34.83|34.75|34.88|34.8|34.8|34.72|2
1646986780000|2022-03-11 08:19:40|34.85|34.77|34.88|34.8|34.88|34.8|34.85|34.77|0
1646986790000|2022-03-11 08:19:50|34.9|34.82|34.9|34.82|34.95|34.87|34.88|34.8|11
1646986800000|2022-03-11 08:20:00|34.87|34.79|34.87|34.79|34.87|34.79|34.82|34.74|0
1646986810000|2022-03-11 08:20:10|34.88|34.8|34.9|34.82|34.9|34.82|34.87|34.79|2
1646986820000|2022-03-11 08:20:20|34.93|34.85|34.98|34.9|34.98|34.9|34.9|34.82|0
1646986830000|2022-03-11 08:20:30|34.97|34.89|35|34.92|35|34.92|34.93|34.85|6
1646986840000|2022-03-11 08:20:40|34.98|34.9|35.03|34.95|35.03|34.95|34.98|34.9|12
1646986850000|2022-03-11 08:20:50|34.98|34.9|34.98|34.9|35|34.92|34.98|34.9|13
1646986860000|2022-03-11 08:21:00|34.93|34.85|34.88|34.8|34.93|34.85|34.88|34.8|6
1646986870000|2022-03-11 08:21:10|34.9|34.82|35.03|34.95|35.06|34.98|34.9|34.82|6
1646986880000|2022-03-11 08:21:20|35.06|34.98|35.08|35|35.08|35|35.03|34.95|24
1646986890000|2022-03-11 08:21:30|35.06|34.98|35.06|34.98|35.08|35|35.06|34.98|8
1646986900000|2022-03-11 08:21:40|35.08|35|34.9|34.82|35.08|35|34.9|34.82|3
1646986910000|2022-03-11 08:21:50|34.91|34.83|34.93|34.85|34.93|34.85|34.88|34.8|5
1646986920000|2022-03-11 08:22:00|34.95|34.87|34.93|34.85|34.98|34.9|34.9|34.82|0
1646986930000|2022-03-11 08:22:10|34.95|34.87|35|34.92|35|34.92|34.95|34.87|0
1646986940000|2022-03-11 08:22:20|35.01|34.93|35.05|34.97|35.05|34.97|35.01|34.93|0
1646986950000|2022-03-11 08:22:30|35.03|34.95|35.06|34.98|35.06|34.98|35.03|34.95|3
1646986960000|2022-03-11 08:22:40|35.05|34.97|34.98|34.9|35.05|34.97|34.98|34.9|4
1646986970000|2022-03-11 08:22:50|35|34.92|35.01|34.93|35.01|34.93|34.98|34.9|2
1646986980000|2022-03-11 08:23:00|35|34.92|35|34.92|35|34.92|34.98|34.9|0
1646986990000|2022-03-11 08:23:10|34.98|34.9|35.03|34.95|35.03|34.95|34.98|34.9|31
1646987000000|2022-03-11 08:23:20|35|34.92|34.98|34.9|35|34.92|34.98|34.9|0
1646987010000|2022-03-11 08:23:30|35|34.92|35|34.92|35.03|34.95|34.98|34.9|17
1646987020000|2022-03-11 08:23:40|35.03|34.95|35.03|34.95|35.03|34.95|35.03|34.95|0
1646987030000|2022-03-11 08:23:50|35.05|34.97|35.08|35|35.1|35.02|35.05|34.97|11
1646987040000|2022-03-11 08:24:00|35.06|34.98|35.08|35|35.08|35|35.03|34.95|34
1646987050000|2022-03-11 08:24:10|35.03|34.95|35|34.92|35.05|34.97|35|34.92|14
1646987060000|2022-03-11 08:24:20|34.97|34.89|34.97|34.89|34.98|34.9|34.97|34.89|0
1646987070000|2022-03-11 08:24:30|34.93|34.85|34.93|34.85|34.93|34.85|34.9|34.82|2
1646987080000|2022-03-11 08:24:40|34.92|34.84|34.95|34.87|34.97|34.89|34.92|34.84|0
1646987090000|2022-03-11 08:24:50|34.93|34.85|34.97|34.89|34.98|34.9|34.92|34.84|0
1646987100000|2022-03-11 08:25:00|34.98|34.9|34.87|34.79|34.98|34.9|34.87|34.79|0
1646987110000|2022-03-11 08:25:10|34.89|34.81|34.9|34.82|34.9|34.82|34.87|34.79|0
1646987120000|2022-03-11 08:25:20|34.92|34.84|34.84|34.76|34.92|34.84|34.82|34.74|3
1646987130000|2022-03-11 08:25:30|34.87|34.79|34.82|34.74|34.87|34.79|34.82|34.74|0
1646987140000|2022-03-11 08:25:40|34.81|34.73|34.84|34.76|34.86|34.78|34.81|34.73|1
1646987150000|2022-03-11 08:25:50|34.81|34.73|34.86|34.78|34.86|34.78|34.81|34.73|0
1646987160000|2022-03-11 08:26:00|34.84|34.76|34.76|34.68|34.86|34.78|34.76|34.68|0
1646987170000|2022-03-11 08:26:10|34.72|34.64|34.79|34.71|34.79|34.71|34.72|34.64|3
1646987180000|2022-03-11 08:26:20|34.81|34.73|34.73|34.65|34.81|34.73|34.73|34.65|0
1646987190000|2022-03-11 08:26:30|34.71|34.63|34.73|34.65|34.76|34.68|34.71|34.63|0
1646987200000|2022-03-11 08:26:40|34.71|34.63|34.71|34.63|34.73|34.65|34.71|34.63|0
1646987210000|2022-03-11 08:26:50|34.68|34.6|34.71|34.63|34.71|34.63|34.68|34.6|7
1646987220000|2022-03-11 08:27:00|34.69|34.61|34.69|34.61|34.71|34.63|34.67|34.59|0
1646987230000|2022-03-11 08:27:10|34.71|34.63|34.71|34.63|34.71|34.63|34.71|34.63|0
1646987240000|2022-03-11 08:27:20|34.69|34.61|34.71|34.63|34.71|34.63|34.69|34.61|0
1646987250000|2022-03-11 08:27:30|34.69|34.61|34.74|34.66|34.76|34.68|34.69|34.61|0
1646987260000|2022-03-11 08:27:40|34.71|34.63|34.71|34.63|34.71|34.63|34.68|34.6|0
1646987280000|2022-03-11 08:28:00|34.73|34.65|34.76|34.68|34.8|34.72|34.73|34.65|11
1646987290000|2022-03-11 08:28:10|34.78|34.7|34.73|34.65|34.78|34.7|34.73|34.65|0
1646987300000|2022-03-11 08:28:20|34.75|34.67|34.73|34.65|34.76|34.68|34.73|34.65|2
1646987310000|2022-03-11 08:28:30|34.76|34.68|34.8|34.72|34.8|34.72|34.76|34.68|0
1646987320000|2022-03-11 08:28:40|34.81|34.73|34.78|34.7|34.81|34.73|34.78|34.7|2
1646987330000|2022-03-11 08:28:50|34.8|34.72|34.78|34.7|34.8|34.72|34.78|34.7|0
1646987340000|2022-03-11 08:29:00|34.76|34.68|34.76|34.68|34.76|34.68|34.76|34.68|0
1646987350000|2022-03-11 08:29:10|34.78|34.7|34.76|34.68|34.78|34.7|34.76|34.68|0
1646987360000|2022-03-11 08:29:20|34.75|34.67|34.78|34.7|34.78|34.7|34.75|34.67|2
1646987370000|2022-03-11 08:29:30|34.76|34.68|34.78|34.7|34.8|34.72|34.76|34.68|0
1646987380000|2022-03-11 08:29:40|34.75|34.67|34.61|34.53|34.75|34.67|34.6|34.52|14
1646987390000|2022-03-11 08:29:50|34.6|34.52|34.65|34.57|34.65|34.57|34.6|34.52|3
1646987400000|2022-03-11 08:30:00|34.66|34.58|34.66|34.58|34.66|34.58|34.63|34.55|2
1646987410000|2022-03-11 08:30:10|34.63|34.55|34.61|34.53|34.66|34.58|34.61|34.53|0
1646987420000|2022-03-11 08:30:20|34.63|34.55|34.63|34.55|34.63|34.55|34.61|34.53|0
1646987430000|2022-03-11 08:30:30|34.61|34.53|34.61|34.53|34.61|34.53|34.61|34.53|15
1646987440000|2022-03-11 08:30:40|34.59|34.51|34.63|34.55|34.63|34.55|34.58|34.5|0
1646987450000|2022-03-11 08:30:50|34.66|34.58|34.61|34.53|34.66|34.58|34.61|34.53|1
1646987460000|2022-03-11 08:31:00|34.6|34.52|34.53|34.45|34.6|34.52|34.51|34.43|4
1646987470000|2022-03-11 08:31:10|34.54|34.46|34.56|34.48|34.56|34.48|34.54|34.46|3
1646987480000|2022-03-11 08:31:20|34.55|34.47|34.56|34.48|34.56|34.48|34.55|34.47|0
1646987490000|2022-03-11 08:31:30|34.55|34.47|34.61|34.53|34.61|34.53|34.55|34.47|0
1646987500000|2022-03-11 08:31:40|34.66|34.58|34.66|34.58|34.66|34.58|34.63|34.55|0
1646987510000|2022-03-11 08:31:50|34.63|34.55|34.61|34.53|34.63|34.55|34.61|34.53|2
1646987520000|2022-03-11 08:32:00|34.56|34.48|34.59|34.51|34.59|34.51|34.56|34.48|2
1646987530000|2022-03-11 08:32:10|34.56|34.48|34.56|34.48|34.59|34.51|34.56|34.48|0
1646987540000|2022-03-11 08:32:20|34.51|34.43|34.49|34.41|34.51|34.43|34.49|34.41|0
1646987550000|2022-03-11 08:32:30|34.51|34.43|34.49|34.41|34.52|34.44|34.49|34.41|0
1646987560000|2022-03-11 08:32:40|34.51|34.43|34.52|34.44|34.52|34.44|34.49|34.41|2
1646987570000|2022-03-11 08:32:50|34.51|34.43|34.46|34.38|34.51|34.43|34.46|34.38|0
1646987580000|2022-03-11 08:33:00|34.47|34.39|34.47|34.39|34.52|34.44|34.47|34.39|4
1646987590000|2022-03-11 08:33:10|34.49|34.41|34.47|34.39|34.52|34.44|34.47|34.39|0
1646987600000|2022-03-11 08:33:20|34.52|34.44|34.52|34.44|34.57|34.49|34.52|34.44|1
1646987610000|2022-03-11 08:33:30|34.54|34.46|34.52|34.44|34.55|34.47|34.52|34.44|0
1646987620000|2022-03-11 08:33:40|34.55|34.47|34.55|34.47|34.57|34.49|34.52|34.44|4
1646987630000|2022-03-11 08:33:50|34.57|34.49|34.6|34.52|34.6|34.52|34.57|34.49|7
1646987640000|2022-03-11 08:34:00|34.63|34.55|34.63|34.55|34.68|34.6|34.63|34.55|9
1646987650000|2022-03-11 08:34:10|34.6|34.52|34.63|34.55|34.63|34.55|34.6|34.52|3
1646987660000|2022-03-11 08:34:20|||||||||8
1646987670000|2022-03-11 08:34:30|34.58|34.5|34.63|34.55|34.63|34.55|34.58|34.5|11
1646987680000|2022-03-11 08:34:40|||||||||3
1646987690000|2022-03-11 08:34:50|34.58|34.5|34.58|34.5|34.6|34.52|34.58|34.5|12
1646987700000|2022-03-11 08:35:00|34.53|34.45|34.53|34.45|34.55|34.47|34.53|34.45|4
1646987710000|2022-03-11 08:35:10|34.55|34.47|34.52|34.44|34.55|34.47|34.47|34.39|1
1646987720000|2022-03-11 08:35:20|34.5|34.42|34.52|34.44|34.52|34.44|34.47|34.39|6
1646987730000|2022-03-11 08:35:30|34.5|34.42|34.53|34.45|34.53|34.45|34.5|34.42|0
1646987740000|2022-03-11 08:35:40|34.52|34.44|34.52|34.44|34.52|34.44|34.47|34.39|0
1646987750000|2022-03-11 08:35:50|34.53|34.45|34.5|34.42|34.55|34.47|34.47|34.39|0
1646987760000|2022-03-11 08:36:00|34.52|34.44|34.5|34.42|34.52|34.44|34.47|34.39|0
1646987770000|2022-03-11 08:36:10|34.47|34.39|34.47|34.39|34.47|34.39|34.47|34.39|0
1646987780000|2022-03-11 08:36:20|34.45|34.37|34.47|34.39|34.47|34.39|34.45|34.37|0
1646987790000|2022-03-11 08:36:30|34.5|34.42|34.5|34.42|34.5|34.42|34.47|34.39|0
1646987800000|2022-03-11 08:36:40|34.52|34.44|34.5|34.42|34.52|34.44|34.47|34.39|0
1646987810000|2022-03-11 08:36:50|34.52|34.44|34.5|34.42|34.52|34.44|34.48|34.4|0
1646987820000|2022-03-11 08:37:00|34.53|34.45|34.5|34.42|34.53|34.45|34.47|34.39|4
1646987830000|2022-03-11 08:37:10|34.52|34.44|34.53|34.45|34.53|34.45|34.52|34.44|1
1646987840000|2022-03-11 08:37:20|34.52|34.44|34.48|34.4|34.52|34.44|34.47|34.39|54
1646987850000|2022-03-11 08:37:30|34.47|34.39|34.48|34.4|34.48|34.4|34.47|34.39|47
1646987860000|2022-03-11 08:37:40|34.47|34.39|34.48|34.4|34.48|34.4|34.47|34.39|0
1646987870000|2022-03-11 08:37:50|34.5|34.42|34.53|34.45|34.53|34.45|34.5|34.42|0
1646987880000|2022-03-11 08:38:00|34.5|34.42|34.53|34.45|34.53|34.45|34.5|34.42|0
1646987890000|2022-03-11 08:38:10|34.5|34.42|34.53|34.45|34.53|34.45|34.5|34.42|2
1646987900000|2022-03-11 08:38:20|34.58|34.5|34.58|34.5|34.58|34.5|34.58|34.5|30
1646987910000|2022-03-11 08:38:30|34.63|34.55|34.58|34.5|34.63|34.55|34.58|34.5|17
1646987920000|2022-03-11 08:38:40|34.57|34.49|34.52|34.44|34.57|34.49|34.52|34.44|6
1646987930000|2022-03-11 08:38:50|34.55|34.47|34.55|34.47|34.55|34.47|34.53|34.45|2
1646987940000|2022-03-11 08:39:00|34.52|34.44|34.52|34.44|34.53|34.45|34.52|34.44|0
1646987960000|2022-03-11 08:39:20|34.55|34.47|34.52|34.44|34.55|34.47|34.52|34.44|0
1646987970000|2022-03-11 08:39:30|34.5|34.42|34.52|34.44|34.52|34.44|34.5|34.42|2
1646987980000|2022-03-11 08:39:40|34.55|34.47|34.5|34.42|34.55|34.47|34.5|34.42|1
1646987990000|2022-03-11 08:39:50|34.49|34.41|34.49|34.41|34.49|34.41|34.47|34.39|0
1646988000000|2022-03-11 08:40:00|34.47|34.39|34.47|34.39|34.49|34.41|34.47|34.39|0
1646988010000|2022-03-11 08:40:10|34.49|34.41|34.52|34.44|34.52|34.44|34.49|34.41|2
1646988020000|2022-03-11 08:40:20|34.5|34.42|34.49|34.41|34.5|34.42|34.47|34.39|0
1646988030000|2022-03-11 08:40:30|34.52|34.44|34.49|34.41|34.52|34.44|34.47|34.39|0
1646988040000|2022-03-11 08:40:40|34.52|34.44|34.46|34.38|34.52|34.44|34.46|34.38|5
1646988050000|2022-03-11 08:40:50|34.49|34.41|34.47|34.39|34.49|34.41|34.47|34.39|0
1646988060000|2022-03-11 08:41:00|34.49|34.41|34.46|34.38|34.49|34.41|34.44|34.36|2
1646988070000|2022-03-11 08:41:10|34.49|34.41|34.46|34.38|34.49|34.41|34.43|34.35|0
1646988080000|2022-03-11 08:41:20|34.44|34.36|34.46|34.38|34.46|34.38|34.44|34.36|0
1646988090000|2022-03-11 08:41:30|||||||||2
1646988100000|2022-03-11 08:41:40|34.49|34.41|34.51|34.43|34.52|34.44|34.49|34.41|5
1646988110000|2022-03-11 08:41:50|34.54|34.46|34.57|34.49|34.59|34.51|34.54|34.46|8
1646988120000|2022-03-11 08:42:00|34.59|34.51|34.57|34.49|34.62|34.54|34.57|34.49|9
1646988130000|2022-03-11 08:42:10|34.54|34.46|34.49|34.41|34.54|34.46|34.46|34.38|9
1646988140000|2022-03-11 08:42:20|34.51|34.43|34.49|34.41|34.51|34.43|34.46|34.38|2
1646988150000|2022-03-11 08:42:30|34.51|34.43|34.49|34.41|34.51|34.43|34.49|34.41|9
1646988160000|2022-03-11 08:42:40|34.51|34.43|34.49|34.41|34.51|34.43|34.49|34.41|8
1646988170000|2022-03-11 08:42:50|34.46|34.38|34.46|34.38|34.49|34.41|34.46|34.38|11
1646988180000|2022-03-11 08:43:00|34.43|34.35|34.43|34.35|34.43|34.35|34.43|34.35|8
1646988190000|2022-03-11 08:43:10|34.41|34.33|34.46|34.38|34.46|34.38|34.41|34.33|4
1646988200000|2022-03-11 08:43:20|34.43|34.35|34.46|34.38|34.46|34.38|34.43|34.35|1
1646988210000|2022-03-11 08:43:30|34.48|34.4|34.46|34.38|34.48|34.4|34.45|34.37|0
1646988220000|2022-03-11 08:43:40|34.48|34.4|34.51|34.43|34.51|34.43|34.46|34.38|9
1646988230000|2022-03-11 08:43:50|34.53|34.45|34.53|34.45|34.56|34.48|34.51|34.43|6
1646988240000|2022-03-11 08:44:00|34.51|34.43|34.51|34.43|34.53|34.45|34.48|34.4|10
1646988250000|2022-03-11 08:44:10|34.54|34.46|34.54|34.46|34.54|34.46|34.51|34.43|0
1646988260000|2022-03-11 08:44:20|34.56|34.48|34.54|34.46|34.56|34.48|34.53|34.45|4
1646988270000|2022-03-11 08:44:30|34.53|34.45|34.54|34.46|34.54|34.46|34.53|34.45|0
1646988280000|2022-03-11 08:44:40|34.53|34.45|34.51|34.43|34.56|34.48|34.51|34.43|13
1646988290000|2022-03-11 08:44:50|||||||||9
1646988300000|2022-03-11 08:45:00|34.48|34.4|34.45|34.37|34.51|34.43|34.45|34.37|4
1646988310000|2022-03-11 08:45:10|34.43|34.35|34.43|34.35|34.43|34.35|34.41|34.33|0
1646988320000|2022-03-11 08:45:20|34.45|34.37|34.43|34.35|34.45|34.37|34.43|34.35|4
1646988330000|2022-03-11 08:45:30|34.4|34.32|34.4|34.32|34.4|34.32|34.39|34.31|14
1646988340000|2022-03-11 08:45:40|34.37|34.29|34.35|34.27|34.4|34.32|34.34|34.26|4
1646988350000|2022-03-11 08:45:50|34.34|34.26|34.35|34.27|34.35|34.27|34.32|34.24|4
1646988360000|2022-03-11 08:46:00|34.37|34.29|34.35|34.27|34.37|34.29|34.34|34.26|4
1646988370000|2022-03-11 08:46:10|34.38|34.3|34.38|34.3|34.38|34.3|34.38|34.3|6
1646988380000|2022-03-11 08:46:20|34.4|34.32|34.4|34.32|34.4|34.32|34.38|34.3|2
1646988390000|2022-03-11 08:46:30|34.37|34.29|34.38|34.3|34.38|34.3|34.37|34.29|4
1646988400000|2022-03-11 08:46:40|34.4|34.32|34.38|34.3|34.4|34.32|34.35|34.27|9
1646988410000|2022-03-11 08:46:50|34.37|34.29|34.38|34.3|34.4|34.32|34.35|34.27|0
1646988420000|2022-03-11 08:47:00|34.4|34.32|34.4|34.32|34.43|34.35|34.4|34.32|0
1646988440000|2022-03-11 08:47:20|||||||||2
1646988450000|2022-03-11 08:47:30|||||||||1
1646988460000|2022-03-11 08:47:40|34.37|34.29|34.35|34.27|34.37|34.29|34.35|34.27|0
1646988470000|2022-03-11 08:47:50|34.3|34.22|34.3|34.22|34.3|34.22|34.3|34.22|2
1646988480000|2022-03-11 08:48:00|34.32|34.24|34.35|34.27|34.35|34.27|34.32|34.24|0
1646988490000|2022-03-11 08:48:10|34.4|34.32|34.3|34.22|34.4|34.32|34.3|34.22|4
1646988500000|2022-03-11 08:48:20|34.28|34.2|34.3|34.22|34.3|34.22|34.28|34.2|2
1646988510000|2022-03-11 08:48:30|34.28|34.2|34.28|34.2|34.3|34.22|34.25|34.17|0
1646988520000|2022-03-11 08:48:40|34.3|34.22|34.25|34.17|34.3|34.22|34.25|34.17|0
1646988530000|2022-03-11 08:48:50|34.27|34.19|34.3|34.22|34.3|34.22|34.27|34.19|2
1646988540000|2022-03-11 08:49:00|34.35|34.27|34.3|34.22|34.35|34.27|34.3|34.22|0
1646988560000|2022-03-11 08:49:20|34.27|34.19|34.27|34.19|34.27|34.19|34.25|34.17|0
1646988570000|2022-03-11 08:49:30|34.25|34.17|34.3|34.22|34.3|34.22|34.25|34.17|2
1646988580000|2022-03-11 08:49:40|||||||||2
1646988590000|2022-03-11 08:49:50|34.27|34.19|34.25|34.17|34.3|34.22|34.25|34.17|4
1646988600000|2022-03-11 08:50:00|34.27|34.19|34.3|34.22|34.3|34.22|34.27|34.19|0
1646988610000|2022-03-11 08:50:10|34.28|34.2|34.27|34.19|34.3|34.22|34.27|34.19|2
1646988620000|2022-03-11 08:50:20|34.25|34.17|34.25|34.17|34.25|34.17|34.25|34.17|0
1646988630000|2022-03-11 08:50:30|||||||||5
1646988640000|2022-03-11 08:50:40|34.27|34.19|34.3|34.22|34.3|34.22|34.27|34.19|1
1646988650000|2022-03-11 08:50:50|34.27|34.19|34.27|34.19|34.3|34.22|34.27|34.19|1
1646988660000|2022-03-11 08:51:00|34.3|34.22|34.3|34.22|34.3|34.22|34.3|34.22|10
1646988670000|2022-03-11 08:51:10|||||||||5
1646988680000|2022-03-11 08:51:20|||||||||2
1646988690000|2022-03-11 08:51:30|34.32|34.24|34.3|34.22|34.32|34.24|34.3|34.22|0
1646988710000|2022-03-11 08:51:50|34.34|34.26|34.32|34.24|34.34|34.26|34.3|34.22|0
1646988720000|2022-03-11 08:52:00|34.34|34.26|34.4|34.32|34.4|34.32|34.32|34.24|0
1646988730000|2022-03-11 08:52:10|34.45|34.37|34.4|34.32|34.45|34.37|34.37|34.29|2
1646988740000|2022-03-11 08:52:20|34.39|34.31|34.35|34.27|34.39|34.31|34.35|34.27|0
1646988750000|2022-03-11 08:52:30|34.37|34.29|34.37|34.29|34.37|34.29|34.37|34.29|1
1646988760000|2022-03-11 08:52:40|34.4|34.32|34.4|34.32|34.4|34.32|34.4|34.32|2
1646988770000|2022-03-11 08:52:50|34.37|34.29|34.37|34.29|34.4|34.32|34.37|34.29|2
1646988780000|2022-03-11 08:53:00|34.4|34.32|34.4|34.32|34.4|34.32|34.4|34.32|0
1646988790000|2022-03-11 08:53:10|34.45|34.37|34.4|34.32|34.45|34.37|34.4|34.32|0
1646988800000|2022-03-11 08:53:20|||||||||2
1646988810000|2022-03-11 08:53:30|34.42|34.34|34.4|34.32|34.42|34.34|34.4|34.32|0
1646988820000|2022-03-11 08:53:40|34.42|34.34|34.4|34.32|34.45|34.37|34.4|34.32|3
1646988830000|2022-03-11 08:53:50|34.38|34.3|34.4|34.32|34.4|34.32|34.38|34.3|0
1646988840000|2022-03-11 08:54:00|34.41|34.33|34.41|34.33|34.41|34.33|34.41|34.33|2
1646988850000|2022-03-11 08:54:10|34.43|34.35|34.4|34.32|34.43|34.35|34.36|34.28|6
1646988860000|2022-03-11 08:54:20|34.41|34.33|34.4|34.32|34.41|34.33|34.38|34.3|0
1646988870000|2022-03-11 08:54:30|34.45|34.37|34.5|34.42|34.51|34.43|34.45|34.37|8
1646988880000|2022-03-11 08:54:40|34.48|34.4|34.51|34.43|34.51|34.43|34.48|34.4|0
1646988890000|2022-03-11 08:54:50|34.5|34.42|34.46|34.38|34.5|34.42|34.46|34.38|0
1646988900000|2022-03-11 08:55:00|34.48|34.4|34.45|34.37|34.48|34.4|34.45|34.37|4
1646988910000|2022-03-11 08:55:10|||||||||2
1646988930000|2022-03-11 08:55:30|34.43|34.35|34.4|34.32|34.43|34.35|34.38|34.3|5
1646988940000|2022-03-11 08:55:40|||||||||2
1646988950000|2022-03-11 08:55:50|34.41|34.33|34.4|34.32|34.41|34.33|34.38|34.3|2
1646988960000|2022-03-11 08:56:00|34.38|34.3|34.35|34.27|34.4|34.32|34.35|34.27|3
1646988970000|2022-03-11 08:56:10|34.34|34.26|34.37|34.29|34.4|34.32|34.34|34.26|7
1646988980000|2022-03-11 08:56:20|34.35|34.27|34.37|34.29|34.4|34.32|34.35|34.27|4
1646988990000|2022-03-11 08:56:30|34.4|34.32|34.4|34.32|34.4|34.32|34.38|34.3|9
1646989000000|2022-03-11 08:56:40|34.43|34.35|34.4|34.32|34.45|34.37|34.4|34.32|9
1646989020000|2022-03-11 08:57:00|34.39|34.31|34.45|34.37|34.45|34.37|34.39|34.31|11
1646989030000|2022-03-11 08:57:10|34.48|34.4|34.42|34.34|34.48|34.4|34.42|34.34|4
1646989040000|2022-03-11 08:57:20|34.4|34.32|34.4|34.32|34.42|34.34|34.4|34.32|8
1646989050000|2022-03-11 08:57:30|34.35|34.27|34.34|34.26|34.37|34.29|34.34|34.26|2
1646989060000|2022-03-11 08:57:40|34.32|34.24|34.34|34.26|34.34|34.26|34.29|34.21|6
1646989070000|2022-03-11 08:57:50|34.35|34.27|34.35|34.27|34.39|34.31|34.34|34.26|7
1646989080000|2022-03-11 08:58:00|34.34|34.26|34.31|34.23|34.34|34.26|34.31|34.23|7
1646989090000|2022-03-11 08:58:10|34.34|34.26|34.34|34.26|34.34|34.26|34.31|34.23|0
1646989100000|2022-03-11 08:58:20|34.37|34.29|34.34|34.26|34.37|34.29|34.34|34.26|7
1646989110000|2022-03-11 08:58:30|34.37|34.29|34.39|34.31|34.39|34.31|34.37|34.29|8
1646989120000|2022-03-11 08:58:40|||||||||4
1646989130000|2022-03-11 08:58:50|34.4|34.32|34.44|34.36|34.44|34.36|34.4|34.32|12
1646989140000|2022-03-11 08:59:00|34.45|34.37|34.45|34.37|34.47|34.39|34.45|34.37|0
1646989150000|2022-03-11 08:59:10|34.44|34.36|34.44|34.36|34.45|34.37|34.44|34.36|7
1646989160000|2022-03-11 08:59:20|34.45|34.37|34.42|34.34|34.45|34.37|34.42|34.34|0
1646989170000|2022-03-11 08:59:30|34.44|34.36|34.42|34.34|34.44|34.36|34.41|34.33|7
1646989180000|2022-03-11 08:59:40|34.41|34.33|34.39|34.31|34.41|34.33|34.39|34.31|5
1646989190000|2022-03-11 08:59:50|34.4|34.32|34.45|34.37|34.45|34.37|34.4|34.32|4
1646989200000|2022-03-11 09:00:00|34.42|34.34|34.39|34.31|34.42|34.34|34.39|34.31|2
1646989210000|2022-03-11 09:00:10|34.37|34.29|34.39|34.31|34.39|34.31|34.34|34.26|1
1646989220000|2022-03-11 09:00:20|34.37|34.29|34.34|34.26|34.37|34.29|34.34|34.26|0
1646989230000|2022-03-11 09:00:30|34.36|34.28|34.37|34.29|34.37|34.29|34.36|34.28|0
1646989240000|2022-03-11 09:00:40|34.39|34.31|34.36|34.28|34.39|34.31|34.36|34.28|0
1646989250000|2022-03-11 09:00:50|34.37|34.29|34.39|34.31|34.39|34.31|34.36|34.28|4
1646989270000|2022-03-11 09:01:10|||||||||5
1646989290000|2022-03-11 09:01:30|34.36|34.28|34.36|34.28|34.36|34.28|34.34|34.26|0
1646989300000|2022-03-11 09:01:40|34.34|34.26|34.34|34.26|34.34|34.26|34.34|34.26|0
1646989310000|2022-03-11 09:01:50|34.36|34.28|34.36|34.28|34.36|34.28|34.36|34.28|0
1646989320000|2022-03-11 09:02:00|34.39|34.31|34.36|34.28|34.39|34.31|34.36|34.28|2
1646989330000|2022-03-11 09:02:10|34.38|34.3|34.39|34.31|34.39|34.31|34.38|34.3|0
1646989340000|2022-03-11 09:02:20|34.38|34.3|34.38|34.3|34.41|34.33|34.38|34.3|21
1646989350000|2022-03-11 09:02:30|||||||||5
1646989360000|2022-03-11 09:02:40|34.35|34.27|34.33|34.25|34.35|34.27|34.33|34.25|5
1646989380000|2022-03-11 09:03:00|34.36|34.28|34.38|34.3|34.38|34.3|34.35|34.27|4
1646989390000|2022-03-11 09:03:10|34.35|34.27|34.37|34.29|34.37|34.29|34.35|34.27|22
1646989400000|2022-03-11 09:03:20|||||||||12
1646989410000|2022-03-11 09:03:30|34.42|34.34|34.38|34.3|34.42|34.34|34.38|34.3|7
1646989420000|2022-03-11 09:03:40|34.43|34.35|34.38|34.3|34.43|34.35|34.38|34.3|7
1646989430000|2022-03-11 09:03:50|34.43|34.35|34.43|34.35|34.43|34.35|34.38|34.3|3
1646989440000|2022-03-11 09:04:00|34.38|34.3|34.43|34.35|34.43|34.35|34.38|34.3|2
1646989450000|2022-03-11 09:04:10|34.38|34.3|34.38|34.3|34.38|34.3|34.38|34.3|0
1646989460000|2022-03-11 09:04:20|34.41|34.33|34.38|34.3|34.43|34.35|34.38|34.3|1
1646989470000|2022-03-11 09:04:30|34.41|34.33|34.38|34.3|34.43|34.35|34.38|34.3|0
1646989480000|2022-03-11 09:04:40|||||||||5
1646989500000|2022-03-11 09:05:00|34.36|34.28|34.38|34.3|34.38|34.3|34.36|34.28|0
1646989510000|2022-03-11 09:05:10|34.36|34.28|34.33|34.25|34.36|34.28|34.33|34.25|0
1646989520000|2022-03-11 09:05:20|34.35|34.27|34.33|34.25|34.38|34.3|34.33|34.25|0
1646989530000|2022-03-11 09:05:30|34.35|34.27|34.33|34.25|34.35|34.27|34.33|34.25|0
1646989580000|2022-03-11 09:06:20|34.36|34.28|34.33|34.25|34.38|34.3|34.33|34.25|2
1646989590000|2022-03-11 09:06:30|34.3|34.22|34.28|34.2|34.3|34.22|34.28|34.2|2
1646989600000|2022-03-11 09:06:40|34.25|34.17|34.22|34.14|34.28|34.2|34.22|34.14|20
1646989610000|2022-03-11 09:06:50|34.17|34.09|34.17|34.09|34.2|34.12|34.17|34.09|16
1646989620000|2022-03-11 09:07:00|34.22|34.14|34.22|34.14|34.22|34.14|34.2|34.12|2
1646989630000|2022-03-11 09:07:10|34.2|34.12|34.2|34.12|34.22|34.14|34.2|34.12|5
1646989640000|2022-03-11 09:07:20|34.22|34.14|34.22|34.14|34.22|34.14|34.2|34.12|2
1646989650000|2022-03-11 09:07:30|34.2|34.12|34.2|34.12|34.22|34.14|34.2|34.12|0
1646989660000|2022-03-11 09:07:40|34.22|34.14|34.22|34.14|34.22|34.14|34.19|34.11|48
1646989670000|2022-03-11 09:07:50|34.26|34.18|34.27|34.19|34.27|34.19|34.24|34.16|7
1646989680000|2022-03-11 09:08:00|34.26|34.18|34.27|34.19|34.27|34.19|34.26|34.18|0
1646989690000|2022-03-11 09:08:10|34.26|34.18|34.27|34.19|34.27|34.19|34.26|34.18|0
1646989700000|2022-03-11 09:08:20|||||||||2
1646989710000|2022-03-11 09:08:30|34.29|34.21|34.27|34.19|34.29|34.21|34.27|34.19|8
1646989720000|2022-03-11 09:08:40|34.24|34.16|34.24|34.16|34.24|34.16|34.24|34.16|0
1646989730000|2022-03-11 09:08:50|34.27|34.19|34.22|34.14|34.27|34.19|34.22|34.14|10
1646989740000|2022-03-11 09:09:00|34.21|34.13|34.21|34.13|34.21|34.13|34.19|34.11|0
1646989750000|2022-03-11 09:09:10|34.19|34.11|34.19|34.11|34.22|34.14|34.19|34.11|2
1646989760000|2022-03-11 09:09:20|34.22|34.14|34.17|34.09|34.22|34.14|34.17|34.09|0
1646989770000|2022-03-11 09:09:30|||||||||2
1646989780000|2022-03-11 09:09:40|34.22|34.14|34.22|34.14|34.22|34.14|34.22|34.14|44
1646989790000|2022-03-11 09:09:50|||||||||2
1646989800000|2022-03-11 09:10:00|34.2|34.12|34.22|34.14|34.22|34.14|34.2|34.12|0
1646989810000|2022-03-11 09:10:10|34.2|34.12|34.17|34.09|34.22|34.14|34.17|34.09|2
1646989830000|2022-03-11 09:10:30|34.15|34.07|34.15|34.07|34.17|34.09|34.15|34.07|0
1646989840000|2022-03-11 09:10:40|34.17|34.09|34.12|34.04|34.17|34.09|34.1|34.02|12
1646989860000|2022-03-11 09:11:00|34.07|33.99|34.13|34.05|34.13|34.05|34.07|33.99|14
1646989870000|2022-03-11 09:11:10|34.1|34.02|34.12|34.04|34.13|34.05|34.1|34.02|5
1646989890000|2022-03-11 09:11:30|34.15|34.07|34.15|34.07|34.15|34.07|34.12|34.04|25
1646989900000|2022-03-11 09:11:40|34.17|34.09|34.16|34.08|34.21|34.13|34.16|34.08|50
1646989910000|2022-03-11 09:11:50|34.17|34.09|34.17|34.09|34.17|34.09|34.16|34.08|11
1646989920000|2022-03-11 09:12:00|34.16|34.08|34.16|34.08|34.16|34.08|34.14|34.06|14
1646989930000|2022-03-11 09:12:10|||||||||15
1646989970000|2022-03-11 09:12:50|34.13|34.05|34.16|34.08|34.16|34.08|34.13|34.05|6
1646989980000|2022-03-11 09:13:00|34.13|34.05|34.11|34.03|34.13|34.05|34.08|34|0
1646990000000|2022-03-11 09:13:20|34.08|34|34.11|34.03|34.11|34.03|34.08|34|0
1646990010000|2022-03-11 09:13:30|||||||||10
1646990020000|2022-03-11 09:13:40|34.08|34|34.08|34|34.08|34|34.08|34|2
1646990030000|2022-03-11 09:13:50|34.06|33.98|34.08|34|34.08|34|34.06|33.98|9
1646990040000|2022-03-11 09:14:00|34.09|34.01|34.08|34|34.11|34.03|34.08|34|0
1646990050000|2022-03-11 09:14:10|34.11|34.03|34.11|34.03|34.11|34.03|34.11|34.03|0
1646990060000|2022-03-11 09:14:20|34.08|34|34.08|34|34.08|34|34.08|34|0
1646990070000|2022-03-11 09:14:30|34.1|34.02|34.11|34.03|34.11|34.03|34.1|34.02|1
1646990090000|2022-03-11 09:14:50|34.1|34.02|34.1|34.02|34.1|34.02|34.08|34|0
1646990100000|2022-03-11 09:15:00|34.11|34.03|34.11|34.03|34.11|34.03|34.11|34.03|0
1646990110000|2022-03-11 09:15:10|34.1|34.02|34.11|34.03|34.11|34.03|34.1|34.02|0
1646990120000|2022-03-11 09:15:20|34.1|34.02|34.1|34.02|34.1|34.02|34.08|34|0
1646990130000|2022-03-11 09:15:30|34.08|34|34.08|34|34.08|34|34.08|34|0
1646990140000|2022-03-11 09:15:40|34.1|34.02|34.08|34|34.11|34.03|34.08|34|0
1646990150000|2022-03-11 09:15:50|34.06|33.98|34.06|33.98|34.08|34|34.06|33.98|0
1646990160000|2022-03-11 09:16:00|34.05|33.97|34.05|33.97|34.05|33.97|34.05|33.97|0
1646990180000|2022-03-11 09:16:20|34.03|33.95|34.03|33.95|34.03|33.95|34.03|33.95|1
1646990190000|2022-03-11 09:16:30|34.05|33.97|34.05|33.97|34.05|33.97|34.05|33.97|0
1646990200000|2022-03-11 09:16:40|34.03|33.95|34.06|33.98|34.06|33.98|34.03|33.95|7
1646990210000|2022-03-11 09:16:50|34.05|33.97|34.03|33.95|34.06|33.98|34.03|33.95|0
1646990220000|2022-03-11 09:17:00|34.06|33.98|34.11|34.03|34.16|34.08|34.06|33.98|13
1646990230000|2022-03-11 09:17:10|34.12|34.04|34.12|34.04|34.17|34.09|34.12|34.04|4
1646990240000|2022-03-11 09:17:20|34.11|34.03|34.11|34.03|34.12|34.04|34.06|33.98|38
1646990250000|2022-03-11 09:17:30|34.09|34.01|34.09|34.01|34.12|34.04|34.07|33.99|0
1646990260000|2022-03-11 09:17:40|34.07|33.99|34.07|33.99|34.09|34.01|34.06|33.98|31
1646990270000|2022-03-11 09:17:50|34.06|33.98|34.06|33.98|34.07|33.99|34.06|33.98|33
1646990280000|2022-03-11 09:18:00|34.07|33.99|34.07|33.99|34.07|33.99|34.07|33.99|5
1646990290000|2022-03-11 09:18:10|34.09|34.01|34.1|34.02|34.1|34.02|34.09|34.01|25
1646990300000|2022-03-11 09:18:20|34.07|33.99|34.07|33.99|34.1|34.02|34.07|33.99|27
1646990310000|2022-03-11 09:18:30|34.1|34.02|34.07|33.99|34.1|34.02|34.07|33.99|32
1646990330000|2022-03-11 09:18:50|34.1|34.02|34.13|34.05|34.13|34.05|34.1|34.02|14
1646990340000|2022-03-11 09:19:00|34.12|34.04|34.13|34.05|34.15|34.07|34.12|34.04|22
1646990350000|2022-03-11 09:19:10|34.12|34.04|34.13|34.05|34.13|34.05|34.12|34.04|3
1646990360000|2022-03-11 09:19:20|34.18|34.1|34.18|34.1|34.18|34.1|34.18|34.1|27
1646990370000|2022-03-11 09:19:30|34.16|34.08|34.13|34.05|34.16|34.08|34.13|34.05|30
1646990380000|2022-03-11 09:19:40|||||||||2
1646990390000|2022-03-11 09:19:50|34.14|34.06|34.19|34.11|34.19|34.11|34.14|34.06|55
1646990400000|2022-03-11 09:20:00|34.16|34.08|34.14|34.06|34.16|34.08|34.14|34.06|15
1646990410000|2022-03-11 09:20:10|34.19|34.11|34.13|34.05|34.19|34.11|34.13|34.05|4
1646990420000|2022-03-11 09:20:20|34.18|34.1|34.14|34.06|34.18|34.1|34.14|34.06|29
1646990430000|2022-03-11 09:20:30|34.16|34.08|34.19|34.11|34.19|34.11|34.16|34.08|19
1646990440000|2022-03-11 09:20:40|34.17|34.09|34.19|34.11|34.19|34.11|34.17|34.09|17
1646990450000|2022-03-11 09:20:50|34.17|34.09|34.19|34.11|34.2|34.12|34.17|34.09|14
1646990460000|2022-03-11 09:21:00|34.17|34.09|34.19|34.11|34.2|34.12|34.17|34.09|39
1646990470000|2022-03-11 09:21:10|34.17|34.09|34.09|34.01|34.19|34.11|34.09|34.01|10
1646990480000|2022-03-11 09:21:20|34.08|34|34.09|34.01|34.09|34.01|34.04|33.96|63
1646990490000|2022-03-11 09:21:30|34.08|34|34.08|34|34.09|34.01|34.08|34|28
1646990500000|2022-03-11 09:21:40|34.04|33.96|34.08|34|34.08|34|34.03|33.95|24
1646990510000|2022-03-11 09:21:50|34.06|33.98|34.08|34|34.08|34|34.06|33.98|27
1646990520000|2022-03-11 09:22:00|34.06|33.98|34.13|34.05|34.13|34.05|34.06|33.98|48
1646990530000|2022-03-11 09:22:10|34.11|34.03|34.1|34.02|34.13|34.05|34.07|33.99|24
1646990540000|2022-03-11 09:22:20|34.11|34.03|34.13|34.05|34.13|34.05|34.11|34.03|25
1646990550000|2022-03-11 09:22:30|34.1|34.02|34.13|34.05|34.13|34.05|34.1|34.02|35
1646990560000|2022-03-11 09:22:40|34.15|34.07|34.12|34.04|34.17|34.09|34.12|34.04|38
1646990570000|2022-03-11 09:22:50|34.13|34.05|34.18|34.1|34.18|34.1|34.13|34.05|13
1646990580000|2022-03-11 09:23:00|||||||||28
1646990590000|2022-03-11 09:23:10|||||||||1
1646990600000|2022-03-11 09:23:20|34.15|34.07|34.18|34.1|34.18|34.1|34.15|34.07|50
1646990610000|2022-03-11 09:23:30|34.15|34.07|34.19|34.11|34.19|34.11|34.13|34.05|27
1646990620000|2022-03-11 09:23:40|34.14|34.06|34.14|34.06|34.15|34.07|34.14|34.06|86
1646990630000|2022-03-11 09:23:50|34.15|34.07|34.2|34.12|34.2|34.12|34.15|34.07|85
1646990640000|2022-03-11 09:24:00|34.17|34.09|34.2|34.12|34.2|34.12|34.17|34.09|93
1646990650000|2022-03-11 09:24:10|34.19|34.11|34.2|34.12|34.2|34.12|34.15|34.07|109
1646990660000|2022-03-11 09:24:20|34.21|34.13|34.2|34.12|34.21|34.13|34.17|34.09|37
1646990670000|2022-03-11 09:24:30|34.18|34.1|34.18|34.1|34.2|34.12|34.15|34.07|55
1646990680000|2022-03-11 09:24:40|34.21|34.13|34.16|34.08|34.21|34.13|34.16|34.08|46
1646990690000|2022-03-11 09:24:50|34.18|34.1|34.19|34.11|34.21|34.13|34.18|34.1|84
1646990700000|2022-03-11 09:25:00|34.18|34.1|34.16|34.08|34.21|34.13|34.16|34.08|1
1646990710000|2022-03-11 09:25:10|34.11|34.03|34.13|34.05|34.13|34.05|34.1|34.02|7
1646990720000|2022-03-11 09:25:20|34.11|34.03|34.11|34.03|34.13|34.05|34.1|34.02|0
1646990740000|2022-03-11 09:25:40|34.1|34.02|34.08|34|34.1|34.02|34.08|34|1
1646990750000|2022-03-11 09:25:50|34.1|34.02|34.06|33.98|34.1|34.02|34.06|33.98|1
1646990760000|2022-03-11 09:26:00|34.08|34|34.1|34.02|34.11|34.03|34.08|34|1
1646990770000|2022-03-11 09:26:10|34.11|34.03|34.13|34.05|34.13|34.05|34.11|34.03|1
1646990780000|2022-03-11 09:26:20|34.11|34.03|34.11|34.03|34.11|34.03|34.11|34.03|0
1646990800000|2022-03-11 09:26:40|34.13|34.05|34.11|34.03|34.13|34.05|34.11|34.03|1
1646990810000|2022-03-11 09:26:50|34.13|34.05|34.11|34.03|34.13|34.05|34.11|34.03|0
1646990820000|2022-03-11 09:27:00|34.13|34.05|34.11|34.03|34.13|34.05|34.11|34.03|0
1646990830000|2022-03-11 09:27:10|34.1|34.02|34.1|34.02|34.1|34.02|34.1|34.02|0
1646990840000|2022-03-11 09:27:20|34.13|34.05|34.13|34.05|34.13|34.05|34.13|34.05|1
1646990850000|2022-03-11 09:27:30|34.15|34.07|34.11|34.03|34.16|34.08|34.11|34.03|2
1646990860000|2022-03-11 09:27:40|34.1|34.02|34.08|34|34.1|34.02|34.08|34|0
1646990870000|2022-03-11 09:27:50|34.1|34.02|34.08|34|34.1|34.02|34.08|34|0
1646990880000|2022-03-11 09:28:00|34.1|34.02|34.1|34.02|34.13|34.05|34.1|34.02|1
1646990920000|2022-03-11 09:28:40|34.11|34.03|34.13|34.05|34.15|34.07|34.11|34.03|1
1646990940000|2022-03-11 09:29:00|34.11|34.03|34.1|34.02|34.11|34.03|34.1|34.02|0
1646990950000|2022-03-11 09:29:10|34.11|34.03|34.13|34.05|34.13|34.05|34.11|34.03|1
1646990960000|2022-03-11 09:29:20|34.15|34.07|34.15|34.07|34.16|34.08|34.15|34.07|1
1646990970000|2022-03-11 09:29:30|34.13|34.05|34.15|34.07|34.15|34.07|34.13|34.05|3
1646990990000|2022-03-11 09:29:50|34.16|34.08|34.16|34.08|34.16|34.08|34.16|34.08|1
1646991000000|2022-03-11 09:30:00|34.15|34.07|34.13|34.05|34.16|34.08|34.1|34.02|0
1646991010000|2022-03-11 09:30:10|34.15|34.07|34.13|34.05|34.15|34.07|34.1|34.02|0
1646991020000|2022-03-11 09:30:20|34.11|34.03|34.1|34.02|34.15|34.07|34.1|34.02|2
1646991040000|2022-03-11 09:30:40|34.11|34.03|34.1|34.02|34.11|34.03|34.08|34|1
1646991050000|2022-03-11 09:30:50|34.11|34.03|34.15|34.07|34.15|34.07|34.1|34.02|1
1646991060000|2022-03-11 09:31:00|34.16|34.08|34.15|34.07|34.16|34.08|34.15|34.07|2
1646991080000|2022-03-11 09:31:20|34.16|34.08|34.15|34.07|34.18|34.1|34.15|34.07|8
1646991090000|2022-03-11 09:31:30|34.13|34.05|34.15|34.07|34.15|34.07|34.12|34.04|0
1646991110000|2022-03-11 09:31:50|34.12|34.04|34.12|34.04|34.12|34.04|34.12|34.04|0
1646991120000|2022-03-11 09:32:00|34.1|34.02|34.1|34.02|34.12|34.04|34.1|34.02|0
1646991130000|2022-03-11 09:32:10|34.12|34.04|34.15|34.07|34.15|34.07|34.12|34.04|0
1646991140000|2022-03-11 09:32:20|34.12|34.04|34.12|34.04|34.15|34.07|34.12|34.04|0
1646991150000|2022-03-11 09:32:30|34.1|34.02|34.15|34.07|34.15|34.07|34.1|34.02|1
1646991160000|2022-03-11 09:32:40|34.19|34.11|34.19|34.11|34.19|34.11|34.19|34.11|22
1646991170000|2022-03-11 09:32:50|34.17|34.09|34.19|34.11|34.19|34.11|34.17|34.09|46
1646991180000|2022-03-11 09:33:00|34.24|34.16|34.24|34.16|34.24|34.16|34.24|34.16|59
1646991190000|2022-03-11 09:33:10|||||||||23
1646991200000|2022-03-11 09:33:20|34.28|34.2|34.24|34.16|34.28|34.2|34.24|34.16|29
1646991210000|2022-03-11 09:33:30|34.23|34.15|34.23|34.15|34.26|34.18|34.23|34.15|50
1646991220000|2022-03-11 09:33:40|34.18|34.1|34.22|34.14|34.22|34.14|34.18|34.1|11
1646991230000|2022-03-11 09:33:50|34.23|34.15|34.2|34.12|34.23|34.15|34.18|34.1|0
1646991240000|2022-03-11 09:34:00|34.18|34.1|34.15|34.07|34.18|34.1|34.15|34.07|1
1646991250000|2022-03-11 09:34:10|34.17|34.09|34.18|34.1|34.18|34.1|34.15|34.07|10
1646991260000|2022-03-11 09:34:20|34.17|34.09|34.12|34.04|34.17|34.09|34.12|34.04|12
1646991270000|2022-03-11 09:34:30|34.13|34.05|34.17|34.09|34.17|34.09|34.12|34.04|35
1646991280000|2022-03-11 09:34:40|||||||||30
1646991290000|2022-03-11 09:34:50|34.14|34.06|34.19|34.11|34.21|34.13|34.14|34.06|57
1646991300000|2022-03-11 09:35:00|34.17|34.09|34.16|34.08|34.22|34.14|34.16|34.08|30
1646991310000|2022-03-11 09:35:10|34.17|34.09|34.17|34.09|34.17|34.09|34.16|34.08|18
1646991320000|2022-03-11 09:35:20|34.14|34.06|34.16|34.08|34.16|34.08|34.14|34.06|25
1646991330000|2022-03-11 09:35:30|34.17|34.09|34.17|34.09|34.17|34.09|34.16|34.08|27
1646991340000|2022-03-11 09:35:40|34.22|34.14|34.2|34.12|34.22|34.14|34.17|34.09|4
1646991350000|2022-03-11 09:35:50|34.22|34.14|34.23|34.15|34.23|34.15|34.22|34.14|2
1646991360000|2022-03-11 09:36:00|34.22|34.14|34.17|34.09|34.22|34.14|34.17|34.09|2
1646991370000|2022-03-11 09:36:10|34.14|34.06|34.14|34.06|34.17|34.09|34.12|34.04|2
1646991380000|2022-03-11 09:36:20|34.12|34.04|34.17|34.09|34.17|34.09|34.12|34.04|7
1646991390000|2022-03-11 09:36:30|34.15|34.07|34.17|34.09|34.17|34.09|34.15|34.07|0
1646991400000|2022-03-11 09:36:40|34.2|34.12|34.2|34.12|34.22|34.14|34.17|34.09|7
1646991410000|2022-03-11 09:36:50|34.17|34.09|34.22|34.14|34.22|34.14|34.17|34.09|0
1646991420000|2022-03-11 09:37:00|34.2|34.12|34.22|34.14|34.22|34.14|34.2|34.12|0
1646991430000|2022-03-11 09:37:10|34.2|34.12|34.2|34.12|34.22|34.14|34.17|34.09|2
1646991440000|2022-03-11 09:37:20|34.17|34.09|34.17|34.09|34.2|34.12|34.17|34.09|0
1646991450000|2022-03-11 09:37:30|||||||||2
1646991460000|2022-03-11 09:37:40|||||||||4
1646991470000|2022-03-11 09:37:50|34.15|34.07|34.15|34.07|34.15|34.07|34.15|34.07|4
1646991480000|2022-03-11 09:38:00|34.17|34.09|34.17|34.09|34.17|34.09|34.17|34.09|2
1646991490000|2022-03-11 09:38:10|34.22|34.14|34.17|34.09|34.22|34.14|34.17|34.09|2
1646991510000|2022-03-11 09:38:30|34.15|34.07|34.17|34.09|34.17|34.09|34.15|34.07|0
1646991540000|2022-03-11 09:39:00|34.18|34.1|34.2|34.12|34.2|34.12|34.18|34.1|2
1646991550000|2022-03-11 09:39:10|34.17|34.09|34.17|34.09|34.17|34.09|34.17|34.09|0
1646991590000|2022-03-11 09:39:50|34.14|34.06|34.14|34.06|34.17|34.09|34.14|34.06|0
1646991600000|2022-03-11 09:40:00|34.12|34.04|34.12|34.04|34.12|34.04|34.12|34.04|1
1646991610000|2022-03-11 09:40:10|34.09|34.01|34.09|34.01|34.12|34.04|34.07|33.99|0
1646991620000|2022-03-11 09:40:20|34.12|34.04|34.09|34.01|34.12|34.04|34.07|33.99|2
1646991630000|2022-03-11 09:40:30|34.11|34.03|34.12|34.04|34.12|34.04|34.11|34.03|2
1646991640000|2022-03-11 09:40:40|34.09|34.01|34.12|34.04|34.12|34.04|34.09|34.01|0
1646991650000|2022-03-11 09:40:50|34.09|34.01|34.12|34.04|34.12|34.04|34.09|34.01|0
1646991700000|2022-03-11 09:41:40|34.17|34.09|34.14|34.06|34.17|34.09|34.14|34.06|0
1646991710000|2022-03-11 09:41:50|34.17|34.09|34.17|34.09|34.17|34.09|34.14|34.06|0
1646991770000|2022-03-11 09:42:50|34.14|34.06|34.14|34.06|34.17|34.09|34.14|34.06|0
1646991780000|2022-03-11 09:43:00|34.12|34.04|34.17|34.09|34.17|34.09|34.12|34.04|12
1646991800000|2022-03-11 09:43:20|34.14|34.06|34.17|34.09|34.17|34.09|34.14|34.06|0
1646991810000|2022-03-11 09:43:30|34.14|34.06|34.14|34.06|34.14|34.06|34.14|34.06|0
1646991820000|2022-03-11 09:43:40|34.17|34.09|34.14|34.06|34.17|34.09|34.14|34.06|0
1646991830000|2022-03-11 09:43:50|34.17|34.09|34.12|34.04|34.17|34.09|34.12|34.04|0
1646991850000|2022-03-11 09:44:10|||||||||2
1646991870000|2022-03-11 09:44:30|34.17|34.09|34.17|34.09|34.17|34.09|34.14|34.06|2
1646991890000|2022-03-11 09:44:50|34.14|34.06|34.12|34.04|34.14|34.06|34.12|34.04|0
1646991900000|2022-03-11 09:45:00|34.09|34.01|34.12|34.04|34.12|34.04|34.09|34.01|13
1646991910000|2022-03-11 09:45:10|34.09|34.01|34.09|34.01|34.09|34.01|34.07|33.99|0
1646991920000|2022-03-11 09:45:20|34.11|34.03|34.11|34.03|34.11|34.03|34.09|34.01|10
1646991930000|2022-03-11 09:45:30|34.12|34.04|34.07|33.99|34.12|34.04|34.07|33.99|31
1646991940000|2022-03-11 09:45:40|34.06|33.98|34.02|33.94|34.07|33.99|34.02|33.94|31
1646991950000|2022-03-11 09:45:50|33.97|33.89|33.97|33.89|33.97|33.89|33.97|33.89|5
1646991970000|2022-03-11 09:46:10|||||||||27
1646991980000|2022-03-11 09:46:20|33.99|33.91|33.97|33.89|33.99|33.91|33.97|33.89|12
1646991990000|2022-03-11 09:46:30|33.92|33.84|33.97|33.89|33.97|33.89|33.92|33.84|2
1646992010000|2022-03-11 09:46:50|33.96|33.88|33.96|33.88|33.96|33.88|33.96|33.88|0
1646992020000|2022-03-11 09:47:00|33.97|33.89|33.97|33.89|33.97|33.89|33.97|33.89|0
1646992030000|2022-03-11 09:47:10|33.96|33.88|33.97|33.89|33.97|33.89|33.96|33.88|0
1646992040000|2022-03-11 09:47:20|33.96|33.88|33.97|33.89|33.97|33.89|33.96|33.88|0
1646992050000|2022-03-11 09:47:30|33.96|33.88|33.97|33.89|33.97|33.89|33.96|33.88|0
1646992060000|2022-03-11 09:47:40|33.96|33.88|33.97|33.89|33.97|33.89|33.96|33.88|0
1646992070000|2022-03-11 09:47:50|33.96|33.88|33.97|33.89|33.97|33.89|33.96|33.88|15
1646992080000|2022-03-11 09:48:00|33.96|33.88|33.97|33.89|33.97|33.89|33.96|33.88|65
1646992090000|2022-03-11 09:48:10|33.99|33.91|33.99|33.91|34.01|33.93|33.99|33.91|55
1646992100000|2022-03-11 09:48:20|33.97|33.89|33.96|33.88|33.97|33.89|33.96|33.88|26
1646992110000|2022-03-11 09:48:30|||||||||54
1646992120000|2022-03-11 09:48:40|33.99|33.91|33.96|33.88|33.99|33.91|33.96|33.88|93
1646992130000|2022-03-11 09:48:50|33.99|33.91|34.01|33.93|34.01|33.93|33.96|33.88|50
1646992140000|2022-03-11 09:49:00|33.99|33.91|33.99|33.91|33.99|33.91|33.99|33.91|30
1646992150000|2022-03-11 09:49:10|33.96|33.88|33.99|33.91|34.01|33.93|33.96|33.88|39
1646992160000|2022-03-11 09:49:20|33.98|33.9|34.01|33.93|34.01|33.93|33.96|33.88|20
1646992170000|2022-03-11 09:49:30|||||||||50
1646992180000|2022-03-11 09:49:40|||||||||34
1646992190000|2022-03-11 09:49:50|34|33.92|34.05|33.97|34.05|33.97|34|33.92|106
1646992200000|2022-03-11 09:50:00|34.03|33.95|34|33.92|34.03|33.95|34|33.92|0
1646992210000|2022-03-11 09:50:10|34.01|33.93|34|33.92|34.05|33.97|34|33.92|0
1646992220000|2022-03-11 09:50:20|34.01|33.93|34.05|33.97|34.05|33.97|34.01|33.93|3
1646992230000|2022-03-11 09:50:30|||||||||46
1646992240000|2022-03-11 09:50:40|34.1|34.02|34.1|34.02|34.1|34.02|34.1|34.02|45
1646992250000|2022-03-11 09:50:50|34.08|34|34.05|33.97|34.1|34.02|34.05|33.97|20
1646992260000|2022-03-11 09:51:00|||||||||7
1646992280000|2022-03-11 09:51:20|34.07|33.99|34.05|33.97|34.07|33.99|34.05|33.97|0
1646992290000|2022-03-11 09:51:30|34.07|33.99|34.05|33.97|34.07|33.99|34.05|33.97|4
1646992310000|2022-03-11 09:51:50|34.1|34.02|34.05|33.97|34.1|34.02|34.05|33.97|65
1646992320000|2022-03-11 09:52:00|||||||||4
1646992330000|2022-03-11 09:52:10|34.07|33.99|34.07|33.99|34.07|33.99|34.07|33.99|2
1646992340000|2022-03-11 09:52:20|34.1|34.02|34.07|33.99|34.1|34.02|34.07|33.99|6
1646992350000|2022-03-11 09:52:30|34.05|33.97|33.99|33.91|34.05|33.97|33.99|33.91|43
1646992360000|2022-03-11 09:52:40|34.02|33.94|34.04|33.96|34.04|33.96|33.99|33.91|2
1646992370000|2022-03-11 09:52:50|34.02|33.94|34.02|33.94|34.02|33.94|34.02|33.94|0
1646992380000|2022-03-11 09:53:00|34.04|33.96|34.02|33.94|34.04|33.96|34.02|33.94|20
1646992390000|2022-03-11 09:53:10|34|33.92|33.94|33.86|34|33.92|33.94|33.86|2
1646992400000|2022-03-11 09:53:20|33.95|33.87|33.95|33.87|33.95|33.87|33.95|33.87|2
1646992410000|2022-03-11 09:53:30|33.97|33.89|33.99|33.91|34|33.92|33.94|33.86|28
1646992420000|2022-03-11 09:53:40|33.97|33.89|33.97|33.89|33.99|33.91|33.97|33.89|0
1646992430000|2022-03-11 09:53:50|33.99|33.91|33.99|33.91|33.99|33.91|33.95|33.87|0
1646992440000|2022-03-11 09:54:00|33.97|33.89|33.99|33.91|34|33.92|33.97|33.89|0
1646992450000|2022-03-11 09:54:10|34|33.92|34|33.92|34|33.92|34|33.92|0
1646992460000|2022-03-11 09:54:20|33.97|33.89|34|33.92|34|33.92|33.95|33.87|2
1646992470000|2022-03-11 09:54:30|33.99|33.91|33.99|33.91|33.99|33.91|33.99|33.91|0
1646992480000|2022-03-11 09:54:40|33.95|33.87|34|33.92|34|33.92|33.95|33.87|0
1646992490000|2022-03-11 09:54:50|34.02|33.94|34.02|33.94|34.02|33.94|34.02|33.94|0
1646992510000|2022-03-11 09:55:10|34|33.92|34.05|33.97|34.07|33.99|34|33.92|86
1646992520000|2022-03-11 09:55:20|||||||||120
1646992530000|2022-03-11 09:55:30|34.03|33.95|34.05|33.97|34.05|33.97|34.02|33.94|0
1646992540000|2022-03-11 09:55:40|34.03|33.95|34.05|33.97|34.05|33.97|34.03|33.95|2
1646992550000|2022-03-11 09:55:50|34.09|34.01|34.09|34.01|34.09|34.01|34.09|34.01|48
1646992560000|2022-03-11 09:56:00|34.1|34.02|34.09|34.01|34.1|34.02|34.09|34.01|29
1646992570000|2022-03-11 09:56:10|34.1|34.02|34.1|34.02|34.1|34.02|34.09|34.01|130
1646992580000|2022-03-11 09:56:20|34.07|33.99|34.05|33.97|34.07|33.99|34.05|33.97|0
1646992590000|2022-03-11 09:56:30|34.1|34.02|34.07|33.99|34.1|34.02|34.07|33.99|0
1646992600000|2022-03-11 09:56:40|34.1|34.02|34.09|34.01|34.1|34.02|34.07|33.99|5
1646992610000|2022-03-11 09:56:50|||||||||3
1646992620000|2022-03-11 09:57:00|34.1|34.02|34.1|34.02|34.1|34.02|34.1|34.02|20
1646992630000|2022-03-11 09:57:10|34.07|33.99|34.05|33.97|34.1|34.02|34.04|33.96|13
1646992640000|2022-03-11 09:57:20|34.04|33.96|34.09|34.01|34.09|34.01|34.04|33.96|40
1646992650000|2022-03-11 09:57:30|34.07|33.99|34.09|34.01|34.09|34.01|34.04|33.96|0
1646992660000|2022-03-11 09:57:40|34.07|33.99|34.04|33.96|34.09|34.01|34.03|33.95|93
1646992670000|2022-03-11 09:57:50|34.06|33.98|34.09|34.01|34.09|34.01|34.06|33.98|1
1646992680000|2022-03-11 09:58:00|34.06|33.98|34.09|34.01|34.09|34.01|34.06|33.98|6
1646992690000|2022-03-11 09:58:10|34.06|33.98|34.09|34.01|34.09|34.01|34.06|33.98|4
1646992700000|2022-03-11 09:58:20|||||||||40
1646992710000|2022-03-11 09:58:30|||||||||2
1646992720000|2022-03-11 09:58:40|34.07|33.99|34.09|34.01|34.09|34.01|34.07|33.99|2
1646992800000|2022-03-11 10:00:00|34.07|33.99|34.09|34.01|34.09|34.01|34.07|33.99|2
1646992810000|2022-03-11 10:00:10|34.07|33.99|34.07|33.99|34.07|33.99|34.07|33.99|86
1646992820000|2022-03-11 10:00:20|34.09|34.01|34.04|33.96|34.09|34.01|34.04|33.96|2
1646992830000|2022-03-11 10:00:30|34.07|33.99|34.05|33.97|34.07|33.99|34.05|33.97|3
1646992840000|2022-03-11 10:00:40|34.04|33.96|34.07|33.99|34.07|33.99|34.04|33.96|0
1646992850000|2022-03-11 10:00:50|34.04|33.96|34.04|33.96|34.04|33.96|34.04|33.96|100
1646992860000|2022-03-11 10:01:00|34.02|33.94|34.04|33.96|34.04|33.96|34|33.92|5
1646992870000|2022-03-11 10:01:10|||||||||1
1646992880000|2022-03-11 10:01:20|34|33.92|33.99|33.91|34|33.92|33.99|33.91|0
1646992890000|2022-03-11 10:01:30|34|33.92|33.99|33.91|34|33.92|33.99|33.91|6
1646992900000|2022-03-11 10:01:40|34|33.92|34|33.92|34|33.92|34|33.92|1
1646992910000|2022-03-11 10:01:50|33.99|33.91|33.99|33.91|33.99|33.91|33.99|33.91|0
1646992920000|2022-03-11 10:02:00|33.97|33.89|33.94|33.86|33.97|33.89|33.9|33.82|8
1646992930000|2022-03-11 10:02:10|33.92|33.84|33.92|33.84|33.92|33.84|33.92|33.84|1
1646992940000|2022-03-11 10:02:20|33.89|33.81|33.89|33.81|33.89|33.81|33.89|33.81|0
1646992950000|2022-03-11 10:02:30|33.9|33.82|33.9|33.82|33.92|33.84|33.89|33.81|3
1646992960000|2022-03-11 10:02:40|33.92|33.84|33.92|33.84|33.92|33.84|33.9|33.82|0
1646992970000|2022-03-11 10:02:50|33.9|33.82|33.9|33.82|33.92|33.84|33.9|33.82|0
1646992980000|2022-03-11 10:03:00|33.92|33.84|33.9|33.82|33.94|33.86|33.89|33.81|2
1646992990000|2022-03-11 10:03:10|33.92|33.84|33.92|33.84|33.95|33.87|33.92|33.84|2
1646993000000|2022-03-11 10:03:20|33.9|33.82|33.9|33.82|33.9|33.82|33.9|33.82|0
1646993010000|2022-03-11 10:03:30|33.92|33.84|33.9|33.82|33.92|33.84|33.9|33.82|2
1646993020000|2022-03-11 10:03:40|33.92|33.84|33.92|33.84|33.94|33.86|33.92|33.84|0
1646993030000|2022-03-11 10:03:50|33.94|33.86|33.9|33.82|33.95|33.87|33.89|33.81|4
1646993040000|2022-03-11 10:04:00|33.92|33.84|33.92|33.84|33.92|33.84|33.92|33.84|0
1646993050000|2022-03-11 10:04:10|33.94|33.86|33.95|33.87|33.95|33.87|33.94|33.86|2
1646993060000|2022-03-11 10:04:20|33.92|33.84|33.94|33.86|33.95|33.87|33.92|33.84|87
1646993070000|2022-03-11 10:04:30|33.92|33.84|33.94|33.86|33.94|33.86|33.92|33.84|2
1646993080000|2022-03-11 10:04:40|33.92|33.84|33.89|33.81|33.92|33.84|33.89|33.81|0
1646993090000|2022-03-11 10:04:50|||||||||3
1646993100000|2022-03-11 10:05:00|||||||||2
1646993110000|2022-03-11 10:05:10|||||||||2
1646993120000|2022-03-11 10:05:20|33.88|33.8|33.84|33.76|33.89|33.81|33.84|33.76|0
1646993130000|2022-03-11 10:05:30|33.81|33.73|33.83|33.75|33.83|33.75|33.81|33.73|0
1646993140000|2022-03-11 10:05:40|33.84|33.76|33.84|33.76|33.86|33.78|33.84|33.76|0
1646993150000|2022-03-11 10:05:50|33.86|33.78|33.86|33.78|33.86|33.78|33.86|33.78|0
1646993160000|2022-03-11 10:06:00|33.84|33.76|33.89|33.81|33.89|33.81|33.84|33.76|0
1646993180000|2022-03-11 10:06:20|33.86|33.78|33.89|33.81|33.89|33.81|33.86|33.78|1
1646993210000|2022-03-11 10:06:50|33.86|33.78|33.86|33.78|33.89|33.81|33.86|33.78|7
1646993220000|2022-03-11 10:07:00|33.89|33.81|33.86|33.78|33.89|33.81|33.86|33.78|7
1646993230000|2022-03-11 10:07:10|33.89|33.81|33.89|33.81|33.89|33.81|33.86|33.78|3
1646993240000|2022-03-11 10:07:20|33.84|33.76|33.86|33.78|33.87|33.79|33.84|33.76|2
1646993250000|2022-03-11 10:07:30|||||||||1
1646993270000|2022-03-11 10:07:50|33.89|33.81|33.89|33.81|33.89|33.81|33.89|33.81|5
1646993330000|2022-03-11 10:08:50|||||||||1
1646993360000|2022-03-11 10:09:20|33.86|33.78|33.84|33.76|33.86|33.78|33.84|33.76|10
1646993370000|2022-03-11 10:09:30|33.86|33.78|33.88|33.8|33.88|33.8|33.86|33.78|0
1646993380000|2022-03-11 10:09:40|33.86|33.78|33.86|33.78|33.86|33.78|33.86|33.78|10
1646993390000|2022-03-11 10:09:50|33.88|33.8|33.89|33.81|33.89|33.81|33.88|33.8|18
1646993400000|2022-03-11 10:10:00|33.88|33.8|33.89|33.81|33.89|33.81|33.88|33.8|2
1646993410000|2022-03-11 10:10:10|33.88|33.8|33.88|33.8|33.89|33.81|33.88|33.8|10
1646993420000|2022-03-11 10:10:20|33.89|33.81|33.89|33.81|33.91|33.83|33.89|33.81|2
1646993430000|2022-03-11 10:10:30|33.91|33.83|33.89|33.81|33.91|33.83|33.89|33.81|0
1646993440000|2022-03-11 10:10:40|33.91|33.83|33.91|33.83|33.91|33.83|33.91|33.83|0
1646993450000|2022-03-11 10:10:50|33.89|33.81|33.91|33.83|33.91|33.83|33.89|33.81|0
1646993460000|2022-03-11 10:11:00|33.89|33.81|33.91|33.83|33.91|33.83|33.89|33.81|10
1646993470000|2022-03-11 10:11:10|33.89|33.81|33.89|33.81|33.91|33.83|33.88|33.8|12
1646993480000|2022-03-11 10:11:20|33.91|33.83|33.91|33.83|33.91|33.83|33.88|33.8|8
1646993490000|2022-03-11 10:11:30|33.93|33.85|33.93|33.85|33.93|33.85|33.88|33.8|8
1646993500000|2022-03-11 10:11:40|33.88|33.8|33.93|33.85|33.93|33.85|33.88|33.8|2
1646993520000|2022-03-11 10:12:00|33.98|33.9|33.99|33.91|33.99|33.91|33.98|33.9|6
1646993530000|2022-03-11 10:12:10|34.01|33.93|34.01|33.93|34.03|33.95|34.01|33.93|0
1646993540000|2022-03-11 10:12:20|33.99|33.91|34.01|33.93|34.03|33.95|33.99|33.91|0
1646993550000|2022-03-11 10:12:30|33.98|33.9|33.98|33.9|34.01|33.93|33.98|33.9|4
1646993560000|2022-03-11 10:12:40|33.93|33.85|33.98|33.9|33.98|33.9|33.93|33.85|2
1646993570000|2022-03-11 10:12:50|33.96|33.88|33.93|33.85|33.96|33.88|33.93|33.85|0
1646993580000|2022-03-11 10:13:00|33.96|33.88|33.93|33.85|33.98|33.9|33.93|33.85|2
1646993590000|2022-03-11 10:13:10|33.96|33.88|33.96|33.88|33.98|33.9|33.93|33.85|9
1646993600000|2022-03-11 10:13:20|33.98|33.9|33.93|33.85|33.98|33.9|33.93|33.85|0
1646993610000|2022-03-11 10:13:30|33.96|33.88|33.93|33.85|33.96|33.88|33.93|33.85|2
1646993620000|2022-03-11 10:13:40|33.96|33.88|33.93|33.85|33.96|33.88|33.93|33.85|0
1646993630000|2022-03-11 10:13:50|33.96|33.88|33.93|33.85|33.96|33.88|33.93|33.85|0
1646993640000|2022-03-11 10:14:00|33.96|33.88|33.96|33.88|33.96|33.88|33.93|33.85|6
1646993650000|2022-03-11 10:14:10|33.98|33.9|33.98|33.9|33.98|33.9|33.98|33.9|0
1646993660000|2022-03-11 10:14:20|33.93|33.85|33.98|33.9|33.98|33.9|33.93|33.85|0
1646993680000|2022-03-11 10:14:40|33.96|33.88|33.98|33.9|33.98|33.9|33.96|33.88|9
1646993690000|2022-03-11 10:14:50|33.96|33.88|33.96|33.88|33.96|33.88|33.96|33.88|0
1646993700000|2022-03-11 10:15:00|33.98|33.9|33.96|33.88|33.98|33.9|33.96|33.88|0
1646993710000|2022-03-11 10:15:10|33.93|33.85|33.94|33.86|33.94|33.86|33.93|33.85|41
1646993740000|2022-03-11 10:15:40|33.96|33.88|33.91|33.83|33.96|33.88|33.91|33.83|5
1646993750000|2022-03-11 10:15:50|33.94|33.86|33.94|33.86|33.94|33.86|33.94|33.86|0
1646993820000|2022-03-11 10:17:00|33.91|33.83|33.93|33.85|33.93|33.85|33.91|33.83|16
1646993830000|2022-03-11 10:17:10|33.94|33.86|33.94|33.86|33.94|33.86|33.94|33.86|0
1646993840000|2022-03-11 10:17:20|||||||||4
1646993900000|2022-03-11 10:18:20|33.93|33.85|33.94|33.86|33.94|33.86|33.93|33.85|16
1646993910000|2022-03-11 10:18:30|33.93|33.85|33.93|33.85|33.93|33.85|33.91|33.83|0
1646993920000|2022-03-11 10:18:40|33.91|33.83|33.93|33.85|33.93|33.85|33.91|33.83|10
1646993940000|2022-03-11 10:19:00|33.94|33.86|33.94|33.86|33.94|33.86|33.94|33.86|2
1646993980000|2022-03-11 10:19:40|33.93|33.85|33.93|33.85|33.94|33.86|33.93|33.85|17
1646993990000|2022-03-11 10:19:50|33.88|33.8|33.88|33.8|33.9|33.82|33.88|33.8|31
1646994000000|2022-03-11 10:20:00|||||||||6
1646994020000|2022-03-11 10:20:20|33.91|33.83|33.88|33.8|33.91|33.83|33.88|33.8|28
1646994030000|2022-03-11 10:20:30|||||||||2
1646994050000|2022-03-11 10:20:50|33.86|33.78|33.88|33.8|33.88|33.8|33.86|33.78|9
1646994070000|2022-03-11 10:21:10|33.89|33.81|33.89|33.81|33.89|33.81|33.88|33.8|12
1646994080000|2022-03-11 10:21:20|33.88|33.8|33.88|33.8|33.88|33.8|33.88|33.8|0
1646994090000|2022-03-11 10:21:30|33.86|33.78|33.83|33.75|33.86|33.78|33.83|33.75|2
1646994110000|2022-03-11 10:21:50|33.86|33.78|33.86|33.78|33.88|33.8|33.84|33.76|3
1646994120000|2022-03-11 10:22:00|33.89|33.81|33.89|33.81|33.89|33.81|33.89|33.81|65
1646994130000|2022-03-11 10:22:10|33.92|33.84|33.89|33.81|33.94|33.86|33.89|33.81|17
1646994150000|2022-03-11 10:22:30|33.86|33.78|33.86|33.78|33.86|33.78|33.84|33.76|0
1646994160000|2022-03-11 10:22:40|33.88|33.8|33.88|33.8|33.88|33.8|33.86|33.78|0
1646994170000|2022-03-11 10:22:50|33.89|33.81|33.89|33.81|33.89|33.81|33.89|33.81|0
1646994180000|2022-03-11 10:23:00|||||||||12
1646994220000|2022-03-11 10:23:40|33.86|33.78|33.89|33.81|33.89|33.81|33.86|33.78|49
1646994240000|2022-03-11 10:24:00|33.88|33.8|33.86|33.78|33.88|33.8|33.86|33.78|2
1646994250000|2022-03-11 10:24:10|33.89|33.81|33.89|33.81|33.89|33.81|33.89|33.81|0
1646994270000|2022-03-11 10:24:30|33.86|33.78|33.84|33.76|33.86|33.78|33.84|33.76|1
1646994280000|2022-03-11 10:24:40|33.86|33.78|33.86|33.78|33.86|33.78|33.86|33.78|0
1646994290000|2022-03-11 10:24:50|33.84|33.76|33.84|33.76|33.84|33.76|33.84|33.76|0
1646994300000|2022-03-11 10:25:00|33.83|33.75|33.83|33.75|33.83|33.75|33.83|33.75|2
1646994310000|2022-03-11 10:25:10|33.79|33.71|33.78|33.7|33.79|33.71|33.78|33.7|2
1646994320000|2022-03-11 10:25:20|||||||||31
1646994340000|2022-03-11 10:25:40|33.76|33.68|33.76|33.68|33.76|33.68|33.74|33.66|0
1646994350000|2022-03-11 10:25:50|33.74|33.66|33.73|33.65|33.76|33.68|33.73|33.65|0
1646994360000|2022-03-11 10:26:00|33.76|33.68|33.73|33.65|33.76|33.68|33.73|33.65|0
1646994380000|2022-03-11 10:26:20|33.75|33.67|33.73|33.65|33.76|33.68|33.73|33.65|1
1646994400000|2022-03-11 10:26:40|33.76|33.68|33.76|33.68|33.76|33.68|33.76|33.68|0
1646994410000|2022-03-11 10:26:50|33.73|33.65|33.73|33.65|33.76|33.68|33.73|33.65|21
1646994420000|2022-03-11 10:27:00|33.68|33.6|33.68|33.6|33.71|33.63|33.68|33.6|18
1646994430000|2022-03-11 10:27:10|33.71|33.63|33.73|33.65|33.73|33.65|33.68|33.6|87
1646994440000|2022-03-11 10:27:20|33.74|33.66|33.71|33.63|33.74|33.66|33.69|33.61|7
1646994450000|2022-03-11 10:27:30|33.73|33.65|33.69|33.61|33.73|33.65|33.66|33.58|2
1646994460000|2022-03-11 10:27:40|33.68|33.6|33.68|33.6|33.69|33.61|33.68|33.6|0
1646994470000|2022-03-11 10:27:50|33.69|33.61|33.68|33.6|33.69|33.61|33.68|33.6|0
1646994480000|2022-03-11 10:28:00|33.69|33.61|33.68|33.6|33.69|33.61|33.68|33.6|34
1646994490000|2022-03-11 10:28:10|33.69|33.61|33.66|33.58|33.69|33.61|33.64|33.56|4
1646994500000|2022-03-11 10:28:20|33.64|33.56|33.64|33.56|33.69|33.61|33.64|33.56|1
1646994510000|2022-03-11 10:28:30|33.66|33.58|33.64|33.56|33.66|33.58|33.64|33.56|0
1646994520000|2022-03-11 10:28:40|33.66|33.58|33.66|33.58|33.66|33.58|33.66|33.58|0
1646994530000|2022-03-11 10:28:50|33.68|33.6|33.68|33.6|33.69|33.61|33.66|33.58|18
1646994540000|2022-03-11 10:29:00|33.69|33.61|33.71|33.63|33.73|33.65|33.69|33.61|1
1646994550000|2022-03-11 10:29:10|33.73|33.65|33.71|33.63|33.73|33.65|33.69|33.61|0
1646994570000|2022-03-11 10:29:30|33.69|33.61|33.71|33.63|33.73|33.65|33.69|33.61|0
1646994580000|2022-03-11 10:29:40|33.73|33.65|33.68|33.6|33.73|33.65|33.68|33.6|0
1646994610000|2022-03-11 10:30:10|33.71|33.63|33.71|33.63|33.71|33.63|33.71|33.63|0
1646994620000|2022-03-11 10:30:20|33.73|33.65|33.73|33.65|33.73|33.65|33.71|33.63|0
1646994630000|2022-03-11 10:30:30|33.76|33.68|33.73|33.65|33.78|33.7|33.73|33.65|0
1646994640000|2022-03-11 10:30:40|||||||||23
1646994670000|2022-03-11 10:31:10|33.76|33.68|33.76|33.68|33.76|33.68|33.76|33.68|0
1646994680000|2022-03-11 10:31:20|33.74|33.66|33.73|33.65|33.76|33.68|33.73|33.65|11
1646994690000|2022-03-11 10:31:30|33.76|33.68|33.76|33.68|33.76|33.68|33.76|33.68|2
1646994700000|2022-03-11 10:31:40|33.74|33.66|33.73|33.65|33.74|33.66|33.73|33.65|1
1646994710000|2022-03-11 10:31:50|||||||||2
1646994720000|2022-03-11 10:32:00|||||||||1
1646994730000|2022-03-11 10:32:10|33.74|33.66|33.78|33.7|33.78|33.7|33.74|33.66|1
1646994740000|2022-03-11 10:32:20|33.76|33.68|33.76|33.68|33.76|33.68|33.76|33.68|3
1646994750000|2022-03-11 10:32:30|33.78|33.7|33.73|33.65|33.78|33.7|33.73|33.65|0
1646994760000|2022-03-11 10:32:40|||||||||1
1646994770000|2022-03-11 10:32:50|33.76|33.68|33.76|33.68|33.78|33.7|33.76|33.68|1
1646994790000|2022-03-11 10:33:10|33.73|33.65|33.73|33.65|33.73|33.65|33.73|33.65|0
1646994800000|2022-03-11 10:33:20|33.76|33.68|33.76|33.68|33.78|33.7|33.76|33.68|2
1646994810000|2022-03-11 10:33:30|33.78|33.7|33.73|33.65|33.78|33.7|33.73|33.65|4
1646994820000|2022-03-11 10:33:40|33.76|33.68|33.73|33.65|33.76|33.68|33.73|33.65|3
1646994850000|2022-03-11 10:34:10|33.68|33.6|33.68|33.6|33.7|33.62|33.68|33.6|4
1646994860000|2022-03-11 10:34:20|33.7|33.62|33.7|33.62|33.7|33.62|33.68|33.6|2
1646994870000|2022-03-11 10:34:30|33.68|33.6|33.68|33.6|33.7|33.62|33.68|33.6|1
1646994880000|2022-03-11 10:34:40|33.7|33.62|33.68|33.6|33.7|33.62|33.68|33.6|2
1646994890000|2022-03-11 10:34:50|33.7|33.62|33.71|33.63|33.71|33.63|33.68|33.6|0
1646994900000|2022-03-11 10:35:00|33.73|33.65|33.7|33.62|33.73|33.65|33.7|33.62|0
1646994910000|2022-03-11 10:35:10|33.68|33.6|33.68|33.6|33.7|33.62|33.68|33.6|1
1646994920000|2022-03-11 10:35:20|||||||||12
1646994930000|2022-03-11 10:35:30|33.66|33.58|33.68|33.6|33.68|33.6|33.63|33.55|16
1646994940000|2022-03-11 10:35:40|33.66|33.58|33.66|33.58|33.66|33.58|33.66|33.58|0
1646994950000|2022-03-11 10:35:50|33.68|33.6|33.68|33.6|33.68|33.6|33.68|33.6|0
1646994960000|2022-03-11 10:36:00|33.66|33.58|33.68|33.6|33.68|33.6|33.66|33.58|0
1646994970000|2022-03-11 10:36:10|33.71|33.63|33.68|33.6|33.71|33.63|33.68|33.6|0
1646994980000|2022-03-11 10:36:20|33.69|33.61|33.73|33.65|33.74|33.66|33.69|33.61|3
1646994990000|2022-03-11 10:36:30|33.74|33.66|33.78|33.7|33.78|33.7|33.74|33.66|0
1646995000000|2022-03-11 10:36:40|33.79|33.71|33.78|33.7|33.79|33.71|33.76|33.68|0
1646995010000|2022-03-11 10:36:50|33.79|33.71|33.74|33.66|33.79|33.71|33.73|33.65|2
1646995020000|2022-03-11 10:37:00|33.76|33.68|33.78|33.7|33.79|33.71|33.76|33.68|3
1646995030000|2022-03-11 10:37:10|||||||||11
1646995040000|2022-03-11 10:37:20|||||||||11
1646995050000|2022-03-11 10:37:30|33.81|33.73|33.78|33.7|33.81|33.73|33.78|33.7|2
1646995060000|2022-03-11 10:37:40|33.81|33.73|33.79|33.71|33.81|33.73|33.78|33.7|32
1646995070000|2022-03-11 10:37:50|33.81|33.73|33.81|33.73|33.84|33.76|33.81|33.73|17
1646995080000|2022-03-11 10:38:00|33.79|33.71|33.78|33.7|33.81|33.73|33.78|33.7|0
1646995090000|2022-03-11 10:38:10|33.81|33.73|33.78|33.7|33.81|33.73|33.78|33.7|8
1646995100000|2022-03-11 10:38:20|33.81|33.73|33.81|33.73|33.81|33.73|33.78|33.7|0
1646995110000|2022-03-11 10:38:30|33.79|33.71|33.78|33.7|33.81|33.73|33.78|33.7|15
1646995120000|2022-03-11 10:38:40|||||||||7
1646995130000|2022-03-11 10:38:50|||||||||9
1646995140000|2022-03-11 10:39:00|33.81|33.73|33.78|33.7|33.81|33.73|33.78|33.7|0
1646995150000|2022-03-11 10:39:10|33.81|33.73|33.78|33.7|33.81|33.73|33.78|33.7|7
1646995160000|2022-03-11 10:39:20|||||||||10
1646995170000|2022-03-11 10:39:30|33.75|33.67|33.75|33.67|33.75|33.67|33.73|33.65|6
1646995180000|2022-03-11 10:39:40|33.73|33.65|33.78|33.7|33.78|33.7|33.73|33.65|0
1646995190000|2022-03-11 10:39:50|33.76|33.68|33.78|33.7|33.78|33.7|33.76|33.68|3
1646995200000|2022-03-11 10:40:00|||||||||1
1646995210000|2022-03-11 10:40:10|||||||||2
1646995220000|2022-03-11 10:40:20|||||||||12
1646995240000|2022-03-11 10:40:40|33.81|33.73|33.78|33.7|33.81|33.73|33.78|33.7|2
1646995250000|2022-03-11 10:40:50|||||||||2
1646995270000|2022-03-11 10:41:10|33.81|33.73|33.78|33.7|33.81|33.73|33.78|33.7|0
1646995280000|2022-03-11 10:41:20|33.79|33.71|33.81|33.73|33.83|33.75|33.79|33.71|0
1646995290000|2022-03-11 10:41:30|33.79|33.71|33.79|33.71|33.81|33.73|33.78|33.7|2
1646995300000|2022-03-11 10:41:40|33.78|33.7|33.81|33.73|33.81|33.73|33.78|33.7|0
1646995310000|2022-03-11 10:41:50|33.83|33.75|33.86|33.78|33.86|33.78|33.83|33.75|2
1646995320000|2022-03-11 10:42:00|33.89|33.81|33.88|33.8|33.91|33.83|33.84|33.76|13
1646995330000|2022-03-11 10:42:10|33.89|33.81|33.94|33.86|33.94|33.86|33.88|33.8|12
1646995340000|2022-03-11 10:42:20|33.96|33.88|33.94|33.86|33.96|33.88|33.93|33.85|11
1646995350000|2022-03-11 10:42:30|||||||||1
1646995360000|2022-03-11 10:42:40|33.96|33.88|33.96|33.88|33.96|33.88|33.96|33.88|0
1646995370000|2022-03-11 10:42:50|33.94|33.86|33.94|33.86|33.96|33.88|33.94|33.86|1
1646995380000|2022-03-11 10:43:00|33.96|33.88|33.94|33.86|33.96|33.88|33.94|33.86|2
1646995390000|2022-03-11 10:43:10|33.96|33.88|33.96|33.88|33.96|33.88|33.96|33.88|3
1646995400000|2022-03-11 10:43:20|33.98|33.9|33.96|33.88|33.98|33.9|33.94|33.86|2
1646995410000|2022-03-11 10:43:30|33.98|33.9|33.98|33.9|33.98|33.9|33.98|33.9|0
1646995420000|2022-03-11 10:43:40|33.96|33.88|33.98|33.9|33.98|33.9|33.96|33.88|1
1646995430000|2022-03-11 10:43:50|33.96|33.88|33.99|33.91|33.99|33.91|33.96|33.88|1
1646995450000|2022-03-11 10:44:10|||||||||3
1646995470000|2022-03-11 10:44:30|33.96|33.88|33.96|33.88|33.99|33.91|33.96|33.88|0
1646995480000|2022-03-11 10:44:40|33.98|33.9|33.99|33.91|33.99|33.91|33.98|33.9|32
1646995490000|2022-03-11 10:44:50|33.97|33.89|33.97|33.89|33.97|33.89|33.94|33.86|0
1646995500000|2022-03-11 10:45:00|33.94|33.86|33.97|33.89|33.97|33.89|33.94|33.86|2
1646995510000|2022-03-11 10:45:10|33.94|33.86|33.97|33.89|33.97|33.89|33.94|33.86|0
1646995520000|2022-03-11 10:45:20|33.94|33.86|33.94|33.86|33.99|33.91|33.94|33.86|0
1646995530000|2022-03-11 10:45:30|33.97|33.89|33.99|33.91|33.99|33.91|33.97|33.89|0
1646995560000|2022-03-11 10:46:00|||||||||7
1646995570000|2022-03-11 10:46:10|33.94|33.86|33.96|33.88|33.98|33.9|33.94|33.86|27
1646995580000|2022-03-11 10:46:20|33.99|33.91|33.94|33.86|33.99|33.91|33.94|33.86|2
1646995590000|2022-03-11 10:46:30|33.93|33.85|33.93|33.85|33.93|33.85|33.93|33.85|0
1646995600000|2022-03-11 10:46:40|33.94|33.86|33.93|33.85|33.94|33.86|33.93|33.85|5
1646995610000|2022-03-11 10:46:50|33.94|33.86|33.94|33.86|33.94|33.86|33.94|33.86|5
1646995640000|2022-03-11 10:47:20|33.93|33.85|33.93|33.85|33.93|33.85|33.93|33.85|0
1646995650000|2022-03-11 10:47:30|33.91|33.83|33.89|33.81|33.91|33.83|33.89|33.81|0
1646995660000|2022-03-11 10:47:40|33.88|33.8|33.91|33.83|33.91|33.83|33.88|33.8|16
1646995670000|2022-03-11 10:47:50|33.88|33.8|33.88|33.8|33.91|33.83|33.88|33.8|0
1646995680000|2022-03-11 10:48:00|33.91|33.83|33.91|33.83|33.91|33.83|33.91|33.83|0
1646995690000|2022-03-11 10:48:10|33.93|33.85|33.93|33.85|33.93|33.85|33.93|33.85|0
1646995700000|2022-03-11 10:48:20|33.94|33.86|33.98|33.9|33.98|33.9|33.93|33.85|11
1646995710000|2022-03-11 10:48:30|33.96|33.88|33.99|33.91|33.99|33.91|33.96|33.88|2
1646995720000|2022-03-11 10:48:40|33.96|33.88|33.94|33.86|33.96|33.88|33.94|33.86|1
1646995730000|2022-03-11 10:48:50|33.96|33.88|33.96|33.88|33.96|33.88|33.94|33.86|0
1646995740000|2022-03-11 10:49:00|33.94|33.86|33.93|33.85|33.94|33.86|33.93|33.85|8
1646995790000|2022-03-11 10:49:50|33.88|33.8|33.9|33.82|33.9|33.82|33.88|33.8|12
1646995800000|2022-03-11 10:50:00|33.93|33.85|33.93|33.85|33.93|33.85|33.93|33.85|5
1646995810000|2022-03-11 10:50:10|33.98|33.9|33.98|33.9|33.98|33.9|33.93|33.85|25
1646995820000|2022-03-11 10:50:20|33.95|33.87|33.95|33.87|33.98|33.9|33.95|33.87|5
1646995830000|2022-03-11 10:50:30|33.98|33.9|33.98|33.9|33.98|33.9|33.98|33.9|2
1646995840000|2022-03-11 10:50:40|33.95|33.87|33.95|33.87|33.95|33.87|33.95|33.87|3
1646995850000|2022-03-11 10:50:50|33.98|33.9|33.93|33.85|33.98|33.9|33.93|33.85|6
1646995860000|2022-03-11 10:51:00|33.95|33.87|33.98|33.9|33.98|33.9|33.95|33.87|2
1646995880000|2022-03-11 10:51:20|||||||||6
1646995890000|2022-03-11 10:51:30|33.96|33.88|33.93|33.85|33.96|33.88|33.93|33.85|19
1646995900000|2022-03-11 10:51:40|||||||||2
1646995910000|2022-03-11 10:51:50|33.96|33.88|33.95|33.87|33.98|33.9|33.93|33.85|7
1646995920000|2022-03-11 10:52:00|33.96|33.88|33.98|33.9|33.98|33.9|33.93|33.85|1
1646995930000|2022-03-11 10:52:10|||||||||5
1646995940000|2022-03-11 10:52:20|33.95|33.87|33.96|33.88|33.98|33.9|33.93|33.85|6
1646995950000|2022-03-11 10:52:30|33.98|33.9|33.98|33.9|34.01|33.93|33.98|33.9|4
1646995960000|2022-03-11 10:52:40|34.01|33.93|34.03|33.95|34.03|33.95|34|33.92|1
1646995970000|2022-03-11 10:52:50|34.05|33.97|34.03|33.95|34.06|33.98|34.01|33.93|4
1646995980000|2022-03-11 10:53:00|33.98|33.9|34.03|33.95|34.03|33.95|33.98|33.9|40
1646995990000|2022-03-11 10:53:10|34.01|33.93|34.01|33.93|34.03|33.95|33.99|33.91|0
1646996000000|2022-03-11 10:53:20|34.03|33.95|34.01|33.93|34.03|33.95|34.01|33.93|0
1646996010000|2022-03-11 10:53:30|34.03|33.95|34.09|34.01|34.14|34.06|34.01|33.93|37
1646996020000|2022-03-11 10:53:40|34.11|34.03|34.09|34.01|34.12|34.04|34.09|34.01|4
1646996030000|2022-03-11 10:53:50|34.12|34.04|34.14|34.06|34.14|34.06|34.12|34.04|0
1646996040000|2022-03-11 10:54:00|||||||||18
1646996050000|2022-03-11 10:54:10|34.15|34.07|34.15|34.07|34.19|34.11|34.15|34.07|31
1646996060000|2022-03-11 10:54:20|||||||||4
1646996070000|2022-03-11 10:54:30|34.19|34.11|34.15|34.07|34.19|34.11|34.15|34.07|22
1646996080000|2022-03-11 10:54:40|34.17|34.09|34.15|34.07|34.2|34.12|34.12|34.04|29
1646996090000|2022-03-11 10:54:50|||||||||2
1646996100000|2022-03-11 10:55:00|||||||||2
1646996110000|2022-03-11 10:55:10|34.18|34.1|34.18|34.1|34.2|34.12|34.15|34.07|23
1646996120000|2022-03-11 10:55:20|34.16|34.08|34.16|34.08|34.2|34.12|34.15|34.07|22
1646996130000|2022-03-11 10:55:30|34.18|34.1|34.16|34.08|34.18|34.1|34.16|34.08|21
1646996140000|2022-03-11 10:55:40|34.18|34.1|34.16|34.08|34.21|34.13|34.16|34.08|3
1646996150000|2022-03-11 10:55:50|34.21|34.13|34.16|34.08|34.21|34.13|34.16|34.08|9
1646996160000|2022-03-11 10:56:00|||||||||20
1646996170000|2022-03-11 10:56:10|34.13|34.05|34.11|34.03|34.13|34.05|34.11|34.03|1
1646996180000|2022-03-11 10:56:20|34.13|34.05|34.14|34.06|34.16|34.08|34.11|34.03|19
1646996190000|2022-03-11 10:56:30|34.11|34.03|34.1|34.02|34.14|34.06|34.1|34.02|41
1646996200000|2022-03-11 10:56:40|34.08|34|34.05|33.97|34.08|34|34.05|33.97|29
1646996210000|2022-03-11 10:56:50|34.08|34|34.08|34|34.08|34|34.06|33.98|1
1646996220000|2022-03-11 10:57:00|34.11|34.03|34.11|34.03|34.14|34.06|34.11|34.03|35
1646996230000|2022-03-11 10:57:10|34.13|34.05|34.13|34.05|34.13|34.05|34.13|34.05|0
1646996240000|2022-03-11 10:57:20|34.16|34.08|34.13|34.05|34.16|34.08|34.11|34.03|18
1646996250000|2022-03-11 10:57:30|34.11|34.03|34.11|34.03|34.11|34.03|34.11|34.03|20
1646996260000|2022-03-11 10:57:40|34.13|34.05|34.11|34.03|34.13|34.05|34.11|34.03|0
1646996270000|2022-03-11 10:57:50|34.13|34.05|34.16|34.08|34.16|34.08|34.11|34.03|2
1646996280000|2022-03-11 10:58:00|||||||||19
1646996290000|2022-03-11 10:58:10|34.18|34.1|34.23|34.15|34.23|34.15|34.18|34.1|15
1646996300000|2022-03-11 10:58:20|34.21|34.13|34.18|34.1|34.23|34.15|34.16|34.08|13
1646996310000|2022-03-11 10:58:30|34.21|34.13|34.21|34.13|34.23|34.15|34.21|34.13|7
1646996320000|2022-03-11 10:58:40|34.23|34.15|34.26|34.18|34.26|34.18|34.23|34.15|24
1646996330000|2022-03-11 10:58:50|34.28|34.2|34.27|34.19|34.29|34.21|34.26|34.18|19
1646996340000|2022-03-11 10:59:00|34.26|34.18|34.21|34.13|34.27|34.19|34.21|34.13|24
1646996350000|2022-03-11 10:59:10|34.26|34.18|34.26|34.18|34.26|34.18|34.24|34.16|7
1646996360000|2022-03-11 10:59:20|34.29|34.21|34.24|34.16|34.29|34.21|34.24|34.16|42
1646996370000|2022-03-11 10:59:30|34.26|34.18|34.26|34.18|34.26|34.18|34.23|34.15|6
1646996380000|2022-03-11 10:59:40|34.23|34.15|34.24|34.16|34.24|34.16|34.21|34.13|1
1646996390000|2022-03-11 10:59:50|34.26|34.18|34.26|34.18|34.26|34.18|34.24|34.16|29
1646996400000|2022-03-11 11:00:00|34.24|34.16|34.19|34.11|34.26|34.18|34.19|34.11|0
1646996410000|2022-03-11 11:00:10|34.21|34.13|34.16|34.08|34.21|34.13|34.16|34.08|12
1646996430000|2022-03-11 11:00:30|34.13|34.05|34.16|34.08|34.16|34.08|34.13|34.05|0
1646996450000|2022-03-11 11:00:50|34.18|34.1|34.16|34.08|34.21|34.13|34.16|34.08|2
1646996460000|2022-03-11 11:01:00|34.19|34.11|34.16|34.08|34.19|34.11|34.16|34.08|2
1646996490000|2022-03-11 11:01:30|34.13|34.05|34.14|34.06|34.14|34.06|34.13|34.05|0
1646996500000|2022-03-11 11:01:40|34.16|34.08|34.13|34.05|34.16|34.08|34.11|34.03|0
1646996510000|2022-03-11 11:01:50|34.16|34.08|34.06|33.98|34.16|34.08|34.05|33.97|30
1646996520000|2022-03-11 11:02:00|||||||||5
1646996530000|2022-03-11 11:02:10|34.01|33.93|34.01|33.93|34.06|33.98|34.01|33.93|0
1646996540000|2022-03-11 11:02:20|||||||||10
1646996550000|2022-03-11 11:02:30|34.05|33.97|34.01|33.93|34.05|33.97|34.01|33.93|24
1646996560000|2022-03-11 11:02:40|33.98|33.9|33.96|33.88|33.98|33.9|33.96|33.88|24
1646996570000|2022-03-11 11:02:50|33.98|33.9|33.96|33.88|33.98|33.9|33.96|33.88|23
1646996580000|2022-03-11 11:03:00|||||||||18
1646996590000|2022-03-11 11:03:10|||||||||18
1646996600000|2022-03-11 11:03:20|33.98|33.9|34.01|33.93|34.01|33.93|33.96|33.88|9
1646996610000|2022-03-11 11:03:30|34.03|33.95|34.01|33.93|34.03|33.95|34.01|33.93|5
1646996620000|2022-03-11 11:03:40|||||||||1
1646996630000|2022-03-11 11:03:50|34.03|33.95|34.01|33.93|34.03|33.95|34.01|33.93|9
1646996640000|2022-03-11 11:04:00|34.03|33.95|34.01|33.93|34.03|33.95|34.01|33.93|3
1646996650000|2022-03-11 11:04:10|33.99|33.91|33.96|33.88|33.99|33.91|33.96|33.88|3
1646996660000|2022-03-11 11:04:20|34.01|33.93|34.01|33.93|34.01|33.93|34.01|33.93|5
1646996680000|2022-03-11 11:04:40|34.03|33.95|34.01|33.93|34.03|33.95|34.01|33.93|2
1646996690000|2022-03-11 11:04:50|34.03|33.95|34.01|33.93|34.03|33.95|34.01|33.93|0
1646996750000|2022-03-11 11:05:50|34.03|33.95|34.01|33.93|34.04|33.96|34.01|33.93|0
1646996790000|2022-03-11 11:06:30|34.03|33.95|34.01|33.93|34.04|33.96|34.01|33.93|0
1646996810000|2022-03-11 11:06:50|34.04|33.96|34.01|33.93|34.04|33.96|34.01|33.93|0
1646996830000|2022-03-11 11:07:10|||||||||2
1646996840000|2022-03-11 11:07:20|34.04|33.96|34.04|33.96|34.04|33.96|34.04|33.96|0
1646996850000|2022-03-11 11:07:30|34.01|33.93|34.01|33.93|34.01|33.93|34.01|33.93|0
1646996880000|2022-03-11 11:08:00|34.04|33.96|34.06|33.98|34.06|33.98|34.01|33.93|0
1646996890000|2022-03-11 11:08:10|34.09|34.01|34.11|34.03|34.11|34.03|34.06|33.98|21
1646996900000|2022-03-11 11:08:20|34.08|34|34.11|34.03|34.11|34.03|34.06|33.98|5
1646996910000|2022-03-11 11:08:30|34.08|34|34.06|33.98|34.08|34|34.06|33.98|5
1646996920000|2022-03-11 11:08:40|||||||||2
1646996940000|2022-03-11 11:09:00|34.05|33.97|34.01|33.93|34.06|33.98|34.01|33.93|6
1646996950000|2022-03-11 11:09:10|34.03|33.95|34.01|33.93|34.03|33.95|34.01|33.93|3
1646996980000|2022-03-11 11:09:40|34.03|33.95|34.01|33.93|34.03|33.95|34.01|33.93|4
1646996990000|2022-03-11 11:09:50|34.03|33.95|34.01|33.93|34.03|33.95|34.01|33.93|5
1646997000000|2022-03-11 11:10:00|33.99|33.91|33.98|33.9|33.99|33.91|33.98|33.9|32
1646997010000|2022-03-11 11:10:10|34.01|33.93|33.98|33.9|34.01|33.93|33.96|33.88|4
1646997020000|2022-03-11 11:10:20|34.01|33.93|34.01|33.93|34.01|33.93|33.98|33.9|4
1646997030000|2022-03-11 11:10:30|34.03|33.95|34.01|33.93|34.03|33.95|34.01|33.93|1
1646997070000|2022-03-11 11:11:10|34.03|33.95|34.06|33.98|34.06|33.98|34.03|33.95|5
1646997080000|2022-03-11 11:11:20|34.04|33.96|34.04|33.96|34.04|33.96|34.04|33.96|0
1646997100000|2022-03-11 11:11:40|34.01|33.93|34.01|33.93|34.01|33.93|34.01|33.93|1
1646997110000|2022-03-11 11:11:50|33.98|33.9|34.01|33.93|34.01|33.93|33.98|33.9|2
1646997120000|2022-03-11 11:12:00|34.03|33.95|34.11|34.03|34.11|34.03|34.01|33.93|24
1646997130000|2022-03-11 11:12:10|||||||||340
1646997140000|2022-03-11 11:12:20|34.06|33.98|34.11|34.03|34.11|34.03|34.06|33.98|8
1646997180000|2022-03-11 11:13:00|34.06|33.98|34.06|33.98|34.06|33.98|34.06|33.98|2
1646997190000|2022-03-11 11:13:10|34.1|34.02|34.08|34|34.11|34.03|34.08|34|1
1646997200000|2022-03-11 11:13:20|34.06|33.98|34.06|33.98|34.06|33.98|34.06|33.98|4
1646997210000|2022-03-11 11:13:30|34.05|33.97|34.01|33.93|34.05|33.97|34.01|33.93|7
1646997220000|2022-03-11 11:13:40|34.05|33.97|34.06|33.98|34.06|33.98|34.05|33.97|2
1646997230000|2022-03-11 11:13:50|34.09|34.01|34.11|34.03|34.11|34.03|34.09|34.01|3
1646997240000|2022-03-11 11:14:00|||||||||6
1646997250000|2022-03-11 11:14:10|34.09|34.01|34.11|34.03|34.11|34.03|34.09|34.01|0
1646997260000|2022-03-11 11:14:20|34.06|33.98|34.11|34.03|34.11|34.03|34.06|33.98|0
1646997270000|2022-03-11 11:14:30|34.09|34.01|34.09|34.01|34.09|34.01|34.09|34.01|0
1646997280000|2022-03-11 11:14:40|34.08|34|34.06|33.98|34.08|34|34.06|33.98|2
1646997290000|2022-03-11 11:14:50|34.08|34|34.06|33.98|34.08|34|34.06|33.98|7
1646997300000|2022-03-11 11:15:00|34.08|34|34.06|33.98|34.08|34|34.06|33.98|0
1646997310000|2022-03-11 11:15:10|34.08|34|34.06|33.98|34.08|34|34.06|33.98|0
1646997340000|2022-03-11 11:15:40|34.01|33.93|34.01|33.93|34.01|33.93|34.01|33.93|1
1646997350000|2022-03-11 11:15:50|34.03|33.95|34.06|33.98|34.06|33.98|34.03|33.95|12
1646997360000|2022-03-11 11:16:00|34.03|33.95|34.03|33.95|34.03|33.95|34.01|33.93|0
1646997370000|2022-03-11 11:16:10|34.01|33.93|34.01|33.93|34.03|33.95|34.01|33.93|0
1646997400000|2022-03-11 11:16:40|||||||||7
1646997410000|2022-03-11 11:16:50|33.98|33.9|33.98|33.9|33.98|33.9|33.98|33.9|2
1646997420000|2022-03-11 11:17:00|33.96|33.88|34.01|33.93|34.01|33.93|33.96|33.88|3
1646997440000|2022-03-11 11:17:20|34.06|33.98|34.01|33.93|34.06|33.98|34.01|33.93|12
1646997450000|2022-03-11 11:17:30|34.03|33.95|34.01|33.93|34.03|33.95|34.01|33.93|0
1646997460000|2022-03-11 11:17:40|34.06|33.98|34.06|33.98|34.06|33.98|34.06|33.98|1
1646997490000|2022-03-11 11:18:10|34.11|34.03|34.06|33.98|34.11|34.03|34.06|33.98|3
1646997500000|2022-03-11 11:18:20|||||||||2
1646997520000|2022-03-11 11:18:40|||||||||6
1646997540000|2022-03-11 11:19:00|34.05|33.97|34.01|33.93|34.05|33.97|34.01|33.93|14
1646997550000|2022-03-11 11:19:10|34.03|33.95|34.03|33.95|34.03|33.95|34.01|33.93|0
1646997560000|2022-03-11 11:19:20|34.06|33.98|34.03|33.95|34.06|33.98|34.03|33.95|0
1646997570000|2022-03-11 11:19:30|34.01|33.93|34.03|33.95|34.03|33.95|34.01|33.93|0
1646997580000|2022-03-11 11:19:40|34.01|33.93|34.03|33.95|34.03|33.95|34.01|33.93|0
1646997590000|2022-03-11 11:19:50|34.01|33.93|34.03|33.95|34.03|33.95|34.01|33.93|0
1646997600000|2022-03-11 11:20:00|34.01|33.93|34.01|33.93|34.01|33.93|34.01|33.93|3
1646997610000|2022-03-11 11:20:10|||||||||2
1646997630000|2022-03-11 11:20:30|33.98|33.9|33.98|33.9|33.98|33.9|33.98|33.9|2
1646997640000|2022-03-11 11:20:40|33.96|33.88|33.98|33.9|33.98|33.9|33.96|33.88|0
1646997650000|2022-03-11 11:20:50|34.01|33.93|33.98|33.9|34.01|33.93|33.96|33.88|4
1646997660000|2022-03-11 11:21:00|34|33.92|34.01|33.93|34.01|33.93|34|33.92|4
1646997700000|2022-03-11 11:21:40|34|33.92|34|33.92|34|33.92|34|33.92|1
1646997710000|2022-03-11 11:21:50|33.98|33.9|33.98|33.9|34.01|33.93|33.98|33.9|13
1646997720000|2022-03-11 11:22:00|33.96|33.88|33.98|33.9|33.98|33.9|33.96|33.88|11
1646997730000|2022-03-11 11:22:10|33.96|33.88|33.98|33.9|33.98|33.9|33.96|33.88|14
1646997740000|2022-03-11 11:22:20|34|33.92|34.01|33.93|34.01|33.93|34|33.92|9
1646997760000|2022-03-11 11:22:40|34.03|33.95|34.03|33.95|34.06|33.98|34.03|33.95|14
1646997770000|2022-03-11 11:22:50|34.06|33.98|34.06|33.98|34.06|33.98|34.06|33.98|3
1646997780000|2022-03-11 11:23:00|||||||||10
1646997790000|2022-03-11 11:23:10|34.08|34|34.08|34|34.11|34.03|34.08|34|9
1646997800000|2022-03-11 11:23:20|34.06|33.98|34.01|33.93|34.06|33.98|33.96|33.88|16
1646997810000|2022-03-11 11:23:30|33.98|33.9|33.53|33.45|34|33.92|33.5|33.42|127
1646997820000|2022-03-11 11:23:40|33.55|33.47|33.37|33.29|33.55|33.47|33.33|33.25|81
1646997830000|2022-03-11 11:23:50|33.35|33.27|33.23|33.15|33.35|33.27|33.07|32.99|117
1646997840000|2022-03-11 11:24:00|33.26|33.18|33.08|33|33.39|33.31|33.03|32.95|27
1646997850000|2022-03-11 11:24:10|33.06|32.98|33.07|32.99|33.13|33.05|32.89|32.81|80
1646997860000|2022-03-11 11:24:20|33.05|32.97|32.95|32.87|33.07|32.99|32.9|32.82|23
1646997870000|2022-03-11 11:24:30|32.92|32.84|33.02|32.94|33.02|32.94|32.9|32.82|32
1646997880000|2022-03-11 11:24:40|33|32.92|33.11|33.03|33.21|33.13|32.97|32.89|27
1646997890000|2022-03-11 11:24:50|33.09|33.01|33.17|33.09|33.19|33.11|33.03|32.95|23
1646997900000|2022-03-11 11:25:00|33.16|33.08|33.02|32.94|33.19|33.11|33.02|32.94|32
1646997910000|2022-03-11 11:25:10|32.99|32.91|32.99|32.91|33.1|33.02|32.96|32.88|24
1646997920000|2022-03-11 11:25:20|33.01|32.93|32.99|32.91|33.01|32.93|32.94|32.86|3
1646997930000|2022-03-11 11:25:30|32.96|32.88|33.08|32.83|33.1|33.01|32.94|32.83|15
1646997940000|2022-03-11 11:25:40|33.05|32.8|32.89|32.81|33.08|32.94|32.89|32.8|10
1646997950000|2022-03-11 11:25:50|32.91|32.83|32.81|32.73|32.91|32.83|32.79|32.71|6
1646997960000|2022-03-11 11:26:00|32.83|32.75|32.71|32.63|32.9|32.76|32.71|32.57|1
1646997970000|2022-03-11 11:26:10|32.8|32.55|32.55|32.47|32.8|32.61|32.52|32.44|27
1646997980000|2022-03-11 11:26:20|32.57|32.49|32.44|32.36|32.58|32.49|32.39|32.31|119
1646997990000|2022-03-11 11:26:30|32.39|32.31|32.22|32.14|32.39|32.31|32.2|32.12|31
1646998000000|2022-03-11 11:26:40|32.24|32.16|32.17|32.09|32.3|32.22|32.09|32.01|92
1646998010000|2022-03-11 11:26:50|32.16|32.08|31.84|31.76|32.33|32.14|31.84|31.7|128
1646998020000|2022-03-11 11:27:00|31.89|31.81|32.11|32.03|32.11|32.03|31.87|31.79|20
1646998030000|2022-03-11 11:27:10|32.1|32.02|32.48|32.4|32.48|32.4|32.08|31.99|27
1646998040000|2022-03-11 11:27:20|32.56|32.48|32.61|32.53|32.7|32.57|32.44|32.32|33
1646998050000|2022-03-11 11:27:30|32.63|32.55|32.65|32.57|32.76|32.65|32.62|32.51|19
1646998060000|2022-03-11 11:27:40|32.76|32.51|32.87|32.62|32.96|32.79|32.68|32.51|25
1646998070000|2022-03-11 11:27:50|32.79|32.71|32.82|32.74|33.02|32.84|32.74|32.57|23
1646998080000|2022-03-11 11:28:00|32.84|32.76|32.69|32.61|32.98|32.8|32.66|32.52|0
1646998090000|2022-03-11 11:28:10|32.74|32.66|32.72|32.64|32.83|32.66|32.64|32.5|0
1646998100000|2022-03-11 11:28:20|32.69|32.61|32.83|32.75|32.92|32.78|32.69|32.55|19
1646998110000|2022-03-11 11:28:30|32.89|32.64|32.94|32.69|32.94|32.8|32.83|32.64|0
1646998120000|2022-03-11 11:28:40|32.91|32.83|32.89|32.81|33.03|32.86|32.81|32.67|9
1646998130000|2022-03-11 11:28:50|33|32.75|32.84|32.76|33.05|32.81|32.84|32.65|6
1646998140000|2022-03-11 11:29:00|32.85|32.77|33.06|32.81|33.09|32.95|32.77|32.63|20
1646998150000|2022-03-11 11:29:10|32.98|32.9|32.91|32.83|32.98|32.9|32.88|32.8|3
1646998160000|2022-03-11 11:29:20|32.88|32.8|32.75|32.67|32.96|32.83|32.75|32.64|12
1646998170000|2022-03-11 11:29:30|32.76|32.68|32.79|32.71|32.93|32.77|32.65|32.54|5
1646998180000|2022-03-11 11:29:40|32.77|32.69|32.88|32.8|32.99|32.81|32.72|32.58|1
1646998190000|2022-03-11 11:29:50|32.9|32.82|32.72|32.64|32.9|32.82|32.67|32.53|4
1646998200000|2022-03-11 11:30:00|32.75|32.67|32.85|32.77|32.91|32.77|32.75|32.59|0
1646998210000|2022-03-11 11:30:10|32.94|32.69|33.04|32.79|33.04|32.88|32.86|32.69|2
1646998220000|2022-03-11 11:30:20|33.02|32.77|32.93|32.85|33.09|32.95|32.87|32.73|8
1646998230000|2022-03-11 11:30:30|32.96|32.88|33|32.92|33.06|32.93|32.9|32.81|3
1646998240000|2022-03-11 11:30:40|33.08|32.83|32.83|32.75|33.08|32.9|32.78|32.62|12
1646998250000|2022-03-11 11:30:50|32.85|32.77|32.91|32.83|33.07|32.91|32.85|32.67|1
1646998260000|2022-03-11 11:31:00|32.99|32.74|32.89|32.81|33.02|32.83|32.88|32.72|0
1646998270000|2022-03-11 11:31:10|32.92|32.84|32.77|32.69|33|32.84|32.76|32.6|0
1646998280000|2022-03-11 11:31:20|32.85|32.6|32.79|32.54|32.89|32.72|32.71|32.54|23
1646998290000|2022-03-11 11:31:30|32.71|32.63|32.91|32.83|33|32.83|32.71|32.56|12
1646998300000|2022-03-11 11:31:40|32.86|32.78|32.73|32.65|32.97|32.81|32.68|32.52|4
1646998310000|2022-03-11 11:31:50|32.71|32.63|32.62|32.54|32.76|32.63|32.62|32.46|13
1646998320000|2022-03-11 11:32:00|32.65|32.57|32.56|32.48|32.73|32.57|32.53|32.34|3
1646998330000|2022-03-11 11:32:10|32.53|32.45|32.72|32.47|32.79|32.63|32.53|32.45|4
1646998340000|2022-03-11 11:32:20|32.63|32.55|32.61|32.53|32.72|32.55|32.56|32.39|0
1646998350000|2022-03-11 11:32:30|32.7|32.45|32.66|32.58|32.78|32.59|32.6|32.44|3
1646998360000|2022-03-11 11:32:40|32.69|32.61|32.71|32.63|32.8|32.66|32.66|32.5|3
1646998370000|2022-03-11 11:32:50|32.69|32.61|32.55|32.47|32.75|32.61|32.55|32.39|0
1646998380000|2022-03-11 11:33:00|32.64|32.39|32.51|32.43|32.64|32.5|32.5|32.34|0
1646998390000|2022-03-11 11:33:10|32.53|32.45|32.5|32.42|32.56|32.48|32.47|32.39|12
1646998400000|2022-03-11 11:33:20|32.52|32.44|32.65|32.57|32.71|32.57|32.5|32.39|4
1646998410000|2022-03-11 11:33:30|32.66|32.58|32.59|32.51|32.8|32.66|32.59|32.42|7
1646998420000|2022-03-11 11:33:40|32.62|32.54|32.47|32.39|32.69|32.56|32.47|32.31|17
1646998430000|2022-03-11 11:33:50|32.49|32.41|32.42|32.34|32.51|32.42|32.42|32.26|13
1646998440000|2022-03-11 11:34:00|32.53|32.28|32.45|32.37|32.56|32.41|32.42|32.26|4
1646998450000|2022-03-11 11:34:10|32.53|32.28|32.44|32.36|32.53|32.37|32.41|32.25|4
1646998460000|2022-03-11 11:34:20|32.46|32.38|32.52|32.27|32.52|32.38|32.43|32.27|3
1646998470000|2022-03-11 11:34:30|32.44|32.36|32.48|32.4|32.62|32.5|32.44|32.32|5
1646998480000|2022-03-11 11:34:40|32.5|32.42|32.43|32.35|32.59|32.43|32.42|32.27|3
1646998490000|2022-03-11 11:34:50|32.44|32.36|32.36|32.28|32.52|32.36|32.36|32.19|0
1646998500000|2022-03-11 11:35:00|32.44|32.19|32.41|32.33|32.52|32.35|32.36|32.19|4
1646998510000|2022-03-11 11:35:10|32.39|32.31|32.47|32.39|32.49|32.41|32.39|32.31|16
1646998520000|2022-03-11 11:35:20|32.5|32.42|32.47|32.39|32.5|32.42|32.44|32.36|10
1646998530000|2022-03-11 11:35:30|32.44|32.36|32.45|32.37|32.51|32.39|32.42|32.26|24
1646998540000|2022-03-11 11:35:40|32.42|32.34|32.42|32.34|32.51|32.37|32.4|32.26|3
1646998550000|2022-03-11 11:35:50|32.51|32.26|32.5|32.42|32.51|32.42|32.42|32.26|1
1646998560000|2022-03-11 11:36:00|32.47|32.39|32.53|32.28|32.56|32.42|32.45|32.28|4
1646998570000|2022-03-11 11:36:10|32.51|32.26|32.45|32.37|32.53|32.37|32.37|32.23|2
1646998580000|2022-03-11 11:36:20|32.5|32.42|32.47|32.39|32.59|32.43|32.47|32.34|2
1646998590000|2022-03-11 11:36:30|32.5|32.42|32.51|32.43|32.67|32.5|32.5|32.33|1
1646998600000|2022-03-11 11:36:40|32.6|32.35|32.54|32.46|32.62|32.48|32.51|32.35|0
1646998610000|2022-03-11 11:36:50|32.56|32.48|32.65|32.57|32.73|32.59|32.56|32.45|8
1646998620000|2022-03-11 11:37:00|32.67|32.59|32.64|32.56|32.78|32.61|32.62|32.46|0
1646998630000|2022-03-11 11:37:10|32.62|32.54|32.77|32.69|32.83|32.69|32.62|32.48|1
1646998640000|2022-03-11 11:37:20|32.8|32.72|32.8|32.72|32.88|32.72|32.72|32.55|1
1646998650000|2022-03-11 11:37:30|32.78|32.7|32.8|32.72|32.82|32.74|32.78|32.7|0
1646998660000|2022-03-11 11:37:40|32.77|32.69|32.85|32.6|32.85|32.69|32.67|32.5|13
1646998670000|2022-03-11 11:37:50|32.87|32.62|32.82|32.57|32.87|32.62|32.82|32.57|0
1646998680000|2022-03-11 11:38:00|32.8|32.55|32.85|32.6|32.85|32.68|32.66|32.52|10
1646998690000|2022-03-11 11:38:10|32.87|32.62|32.95|32.65|32.95|32.65|32.87|32.62|0
1646998700000|2022-03-11 11:38:20|32.9|32.67|32.96|32.71|32.96|32.71|32.9|32.65|0
1646998710000|2022-03-11 11:38:30|32.99|32.74|32.89|32.81|33.02|32.81|32.89|32.71|0
1646998720000|2022-03-11 11:38:40|32.86|32.78|32.87|32.62|32.98|32.81|32.84|32.62|0
1646998730000|2022-03-11 11:38:50|32.78|32.7|32.79|32.54|32.87|32.7|32.7|32.53|0
1646998740000|2022-03-11 11:39:00|32.71|32.63|32.74|32.49|32.84|32.68|32.65|32.49|0
1646998750000|2022-03-11 11:39:10|32.78|32.53|32.71|32.63|32.79|32.65|32.71|32.52|1
1646998760000|2022-03-11 11:39:20|32.73|32.65|32.78|32.7|32.87|32.7|32.73|32.54|11
1646998770000|2022-03-11 11:39:30|32.75|32.67|32.77|32.69|32.8|32.72|32.75|32.67|6
1646998780000|2022-03-11 11:39:40|32.75|32.67|32.78|32.7|32.8|32.72|32.75|32.67|0
1646998790000|2022-03-11 11:39:50|32.75|32.67|32.81|32.56|32.81|32.67|32.7|32.56|5
1646998800000|2022-03-11 11:40:00|32.72|32.64|32.77|32.52|32.79|32.64|32.6|32.46|1
1646998810000|2022-03-11 11:40:10|32.68|32.6|32.76|32.51|32.81|32.65|32.67|32.51|0
1646998820000|2022-03-11 11:40:20|32.77|32.52|32.72|32.64|32.81|32.65|32.7|32.52|2
1646998830000|2022-03-11 11:40:30|32.7|32.62|32.72|32.64|32.81|32.65|32.7|32.53|0
1646998840000|2022-03-11 11:40:40|32.7|32.62|32.63|32.55|32.81|32.64|32.57|32.41|4
1646998850000|2022-03-11 11:40:50|32.62|32.54|32.6|32.52|32.68|32.54|32.57|32.41|0
1646998860000|2022-03-11 11:41:00|32.68|32.43|32.68|32.43|32.71|32.55|32.55|32.38|0
1646998870000|2022-03-11 11:41:10|32.66|32.41|32.61|32.36|32.66|32.47|32.52|32.35|0
1646998880000|2022-03-11 11:41:20|32.52|32.44|32.63|32.38|32.63|32.47|32.52|32.35|3
1646998890000|2022-03-11 11:41:30|32.61|32.36|32.56|32.31|32.68|32.52|32.47|32.31|2
1646998900000|2022-03-11 11:41:40|32.47|32.39|32.43|32.35|32.58|32.42|32.42|32.31|2
1646998910000|2022-03-11 11:41:50|32.45|32.37|32.42|32.34|32.45|32.37|32.4|32.32|1
1646998920000|2022-03-11 11:42:00|32.4|32.32|32.42|32.34|32.43|32.35|32.37|32.29|10
1646998930000|2022-03-11 11:42:10|32.45|32.37|32.52|32.27|32.56|32.37|32.41|32.27|4
1646998940000|2022-03-11 11:42:20|32.46|32.38|32.47|32.22|32.49|32.38|32.4|32.22|4
1646998950000|2022-03-11 11:42:30|32.41|32.33|32.43|32.35|32.49|32.35|32.38|32.22|0
1646998960000|2022-03-11 11:42:40|32.41|32.33|32.35|32.27|32.49|32.35|32.35|32.24|7
1646998970000|2022-03-11 11:42:50|32.36|32.28|32.35|32.27|32.41|32.33|32.35|32.27|3
1646998980000|2022-03-11 11:43:00|32.33|32.25|32.37|32.29|32.37|32.29|32.27|32.19|12
1646998990000|2022-03-11 11:43:10|32.4|32.32|32.37|32.29|32.46|32.32|32.35|32.21|3
1646999000000|2022-03-11 11:43:20|32.35|32.27|32.32|32.24|32.46|32.32|32.32|32.21|1
1646999010000|2022-03-11 11:43:30|32.3|32.22|32.32|32.24|32.41|32.27|32.3|32.16|2
1646999020000|2022-03-11 11:43:40|32.3|32.22|32.32|32.24|32.41|32.27|32.25|32.16|7
1646999030000|2022-03-11 11:43:50|32.3|32.22|32.32|32.24|32.38|32.24|32.3|32.13|5
1646999040000|2022-03-11 11:44:00|32.41|32.16|32.37|32.29|32.41|32.32|32.32|32.16|0
1646999050000|2022-03-11 11:44:10|32.4|32.32|32.49|32.24|32.53|32.37|32.4|32.24|4
1646999060000|2022-03-11 11:44:20|32.43|32.35|32.35|32.27|32.43|32.35|32.35|32.27|8
1646999070000|2022-03-11 11:44:30|32.38|32.3|32.38|32.3|32.46|32.32|32.32|32.16|5
1646999080000|2022-03-11 11:44:40|32.46|32.21|32.45|32.37|32.56|32.42|32.38|32.21|2
1646999090000|2022-03-11 11:44:50|32.43|32.35|32.5|32.42|32.5|32.42|32.4|32.32|0
1646999100000|2022-03-11 11:45:00|32.59|32.34|32.4|32.32|32.59|32.42|32.4|32.26|6
1646999110000|2022-03-11 11:45:10|32.43|32.35|32.4|32.32|32.56|32.4|32.35|32.21|4
1646999120000|2022-03-11 11:45:20|32.46|32.21|32.38|32.3|32.49|32.3|32.35|32.21|0
1646999130000|2022-03-11 11:45:30|32.46|32.21|32.38|32.3|32.46|32.32|32.35|32.21|1
1646999140000|2022-03-11 11:45:40|32.46|32.21|32.35|32.27|32.46|32.3|32.33|32.16|0
1646999150000|2022-03-11 11:45:50|32.33|32.25|32.38|32.3|32.46|32.32|32.33|32.19|0
1646999160000|2022-03-11 11:46:00|32.46|32.21|32.43|32.35|32.49|32.38|32.38|32.21|0
1646999170000|2022-03-11 11:46:10|32.41|32.33|32.41|32.33|32.43|32.35|32.41|32.33|4
1646999180000|2022-03-11 11:46:20|32.43|32.35|32.36|32.28|32.43|32.35|32.36|32.28|2
1646999190000|2022-03-11 11:46:30|32.38|32.3|32.36|32.28|32.41|32.33|32.36|32.28|2
1646999200000|2022-03-11 11:46:40|32.38|32.3|32.5|32.42|32.59|32.43|32.36|32.28|4
1646999210000|2022-03-11 11:46:50|32.48|32.4|32.5|32.42|32.53|32.45|32.48|32.4|0
1646999220000|2022-03-11 11:47:00|32.53|32.45|32.5|32.42|32.66|32.5|32.5|32.41|7
1646999230000|2022-03-11 11:47:10|32.52|32.44|32.45|32.37|32.55|32.47|32.45|32.37|5
1646999240000|2022-03-11 11:47:20|32.43|32.35|32.4|32.32|32.45|32.37|32.4|32.32|9
1646999250000|2022-03-11 11:47:30|32.43|32.35|32.5|32.42|32.5|32.42|32.43|32.35|0
1646999260000|2022-03-11 11:47:40|32.48|32.4|32.5|32.42|32.61|32.47|32.48|32.36|0
1646999270000|2022-03-11 11:47:50|32.48|32.4|32.53|32.45|32.64|32.48|32.48|32.36|0
1646999280000|2022-03-11 11:48:00|32.55|32.47|32.5|32.42|32.59|32.47|32.5|32.34|0
1646999290000|2022-03-11 11:48:10|32.59|32.34|32.55|32.47|32.61|32.47|32.5|32.34|2
1646999300000|2022-03-11 11:48:20|32.53|32.45|32.55|32.47|32.58|32.5|32.53|32.45|6
1646999310000|2022-03-11 11:48:30|32.57|32.49|32.61|32.53|32.72|32.58|32.55|32.41|0
1646999320000|2022-03-11 11:48:40|32.58|32.5|32.55|32.47|32.62|32.53|32.48|32.37|10
1646999330000|2022-03-11 11:48:50|32.53|32.45|32.61|32.53|32.67|32.53|32.51|32.42|1
1646999340000|2022-03-11 11:49:00|32.59|32.51|32.58|32.5|32.61|32.53|32.58|32.5|0
1646999350000|2022-03-11 11:49:10|32.67|32.42|32.58|32.5|32.67|32.53|32.58|32.42|4
1646999360000|2022-03-11 11:49:20|32.61|32.53|32.58|32.5|32.63|32.55|32.56|32.48|12
1646999370000|2022-03-11 11:49:30|32.59|32.51|32.58|32.5|32.67|32.53|32.56|32.42|0
1646999380000|2022-03-11 11:49:40|32.67|32.42|32.56|32.48|32.67|32.53|32.56|32.4|1
1646999390000|2022-03-11 11:49:50|32.55|32.47|32.58|32.5|32.58|32.5|32.55|32.47|5
1646999400000|2022-03-11 11:50:00|32.66|32.41|32.6|32.52|32.66|32.52|32.58|32.41|0
1646999410000|2022-03-11 11:50:10|32.61|32.53|32.66|32.58|32.72|32.63|32.6|32.46|2
1646999420000|2022-03-11 11:50:20|32.63|32.55|32.58|32.5|32.66|32.58|32.58|32.5|12
1646999430000|2022-03-11 11:50:30|32.56|32.48|32.59|32.51|32.61|32.53|32.56|32.48|0
1646999440000|2022-03-11 11:50:40|32.61|32.53|32.59|32.51|32.67|32.53|32.56|32.42|0
1646999450000|2022-03-11 11:50:50|32.61|32.53|32.61|32.53|32.67|32.53|32.56|32.42|0
1646999460000|2022-03-11 11:51:00|32.58|32.5|32.6|32.52|32.61|32.53|32.56|32.48|7
1646999470000|2022-03-11 11:51:10|32.61|32.53|32.63|32.55|32.65|32.57|32.61|32.53|0
1646999480000|2022-03-11 11:51:20|32.65|32.57|32.65|32.57|32.65|32.57|32.63|32.55|6
1646999490000|2022-03-11 11:51:30|32.66|32.58|32.65|32.57|32.71|32.6|32.63|32.46|0
1646999500000|2022-03-11 11:51:40|32.68|32.6|32.68|32.6|32.7|32.62|32.65|32.57|3
1646999510000|2022-03-11 11:51:50|32.66|32.58|32.68|32.6|32.68|32.6|32.66|32.58|0
1646999520000|2022-03-11 11:52:00|32.7|32.62|32.71|32.63|32.75|32.67|32.68|32.6|16
1646999530000|2022-03-11 11:52:10|32.73|32.65|32.79|32.71|32.85|32.74|32.73|32.6|3
1646999540000|2022-03-11 11:52:20|32.77|32.69|32.76|32.68|32.85|32.76|32.69|32.57|13
1646999550000|2022-03-11 11:52:30|32.74|32.66|32.74|32.66|32.85|32.68|32.71|32.57|0
1646999560000|2022-03-11 11:52:40|32.71|32.63|32.71|32.63|32.8|32.63|32.71|32.52|4
1646999570000|2022-03-11 11:52:50|32.77|32.52|32.74|32.66|32.85|32.68|32.71|32.52|1
1646999580000|2022-03-11 11:53:00|32.76|32.68|32.82|32.57|32.85|32.68|32.71|32.57|2
1646999590000|2022-03-11 11:53:10|32.71|32.63|32.77|32.52|32.82|32.66|32.69|32.5|1
1646999600000|2022-03-11 11:53:20|32.69|32.61|32.71|32.63|32.8|32.63|32.69|32.52|1
1646999610000|2022-03-11 11:53:30|32.8|32.55|32.71|32.63|32.82|32.66|32.71|32.55|0
1646999620000|2022-03-11 11:53:40|32.72|32.64|32.81|32.73|32.88|32.74|32.69|32.58|2
1646999630000|2022-03-11 11:53:50|32.79|32.71|32.82|32.74|32.9|32.74|32.77|32.6|0
1646999640000|2022-03-11 11:54:00|32.9|32.65|32.77|32.69|32.9|32.74|32.72|32.55|3
1646999650000|2022-03-11 11:54:10|32.85|32.6|32.82|32.74|32.88|32.74|32.77|32.6|0
1646999660000|2022-03-11 11:54:20|32.79|32.71|32.88|32.63|32.9|32.74|32.79|32.6|0
1646999670000|2022-03-11 11:54:30|32.85|32.6|32.79|32.71|32.88|32.74|32.79|32.6|0
1646999680000|2022-03-11 11:54:40|32.9|32.65|32.72|32.64|32.9|32.71|32.72|32.6|8
1646999690000|2022-03-11 11:54:50|32.71|32.63|32.61|32.53|32.78|32.63|32.61|32.53|5
1646999700000|2022-03-11 11:55:00|32.63|32.55|32.67|32.59|32.67|32.59|32.61|32.53|5
1646999710000|2022-03-11 11:55:10|32.64|32.56|32.62|32.54|32.64|32.56|32.62|32.54|5
1646999720000|2022-03-11 11:55:20|32.57|32.49|32.56|32.48|32.59|32.51|32.54|32.46|23
1646999730000|2022-03-11 11:55:30|32.59|32.51|32.56|32.48|32.67|32.51|32.56|32.4|1
1646999740000|2022-03-11 11:55:40|32.65|32.4|32.56|32.48|32.67|32.51|32.56|32.4|0
1646999750000|2022-03-11 11:55:50|32.65|32.4|32.65|32.4|32.65|32.48|32.51|32.35|2
1646999760000|2022-03-11 11:56:00|32.57|32.49|32.57|32.49|32.68|32.51|32.57|32.43|0
1646999770000|2022-03-11 11:56:10|32.54|32.46|32.57|32.49|32.65|32.49|32.52|32.38|0
1646999780000|2022-03-11 11:56:20|32.54|32.46|32.57|32.49|32.65|32.5|32.54|32.38|1
1646999790000|2022-03-11 11:56:30|32.66|32.41|32.71|32.46|32.71|32.55|32.57|32.41|0
1646999800000|2022-03-11 11:56:40|32.62|32.54|32.73|32.65|32.74|32.65|32.62|32.46|0
1646999810000|2022-03-11 11:56:50|32.72|32.64|32.77|32.69|32.86|32.7|32.7|32.54|0
1646999820000|2022-03-11 11:57:00|32.75|32.67|32.77|32.69|32.86|32.7|32.73|32.56|0
1646999830000|2022-03-11 11:57:10|32.78|32.7|32.77|32.69|32.86|32.72|32.75|32.61|0
1646999840000|2022-03-11 11:57:20|32.86|32.61|32.78|32.7|32.86|32.7|32.75|32.61|0
1646999850000|2022-03-11 11:57:30|32.77|32.69|32.83|32.58|32.86|32.69|32.74|32.58|0
1646999860000|2022-03-11 11:57:40|32.74|32.66|32.85|32.6|32.85|32.69|32.74|32.58|1
1646999870000|2022-03-11 11:57:50|32.75|32.67|32.72|32.64|32.83|32.67|32.69|32.56|4
1646999880000|2022-03-11 11:58:00|32.69|32.61|32.72|32.64|32.8|32.66|32.67|32.53|1
1646999890000|2022-03-11 11:58:10|32.7|32.62|32.72|32.64|32.72|32.64|32.7|32.62|0
1646999900000|2022-03-11 11:58:20|32.81|32.56|32.72|32.64|32.81|32.64|32.72|32.56|8
1646999910000|2022-03-11 11:58:30|32.81|32.56|32.86|32.61|32.86|32.69|32.72|32.56|0
1646999920000|2022-03-11 11:58:40|32.77|32.69|32.74|32.66|32.86|32.69|32.74|32.58|50
1646999930000|2022-03-11 11:58:50|32.77|32.69|32.88|32.63|32.88|32.74|32.77|32.63|22
1646999940000|2022-03-11 11:59:00|32.79|32.71|32.9|32.65|32.9|32.74|32.79|32.61|24
1646999950000|2022-03-11 11:59:10|32.88|32.63|32.79|32.71|32.9|32.71|32.79|32.63|10
1646999960000|2022-03-11 11:59:20|32.81|32.73|32.83|32.75|32.92|32.78|32.76|32.67|35
1646999970000|2022-03-11 11:59:30|32.85|32.77|32.9|32.82|32.9|32.82|32.83|32.75|4
1646999980000|2022-03-11 11:59:40|32.85|32.77|32.88|32.8|32.88|32.8|32.85|32.77|0
1646999990000|2022-03-11 11:59:50|32.85|32.77|32.93|32.85|33.01|32.85|32.85|32.76|12
1647000000000|2022-03-11 12:00:00|32.9|32.82|32.93|32.85|33.01|32.87|32.9|32.76|3
1647000010000|2022-03-11 12:00:10|33.01|32.76|32.99|32.74|33.04|32.87|32.9|32.74|1
1647000020000|2022-03-11 12:00:20|32.9|32.82|32.93|32.85|33.01|32.85|32.9|32.74|0
1647000030000|2022-03-11 12:00:30|32.9|32.82|32.98|32.9|33.04|32.9|32.9|32.79|1
1647000040000|2022-03-11 12:00:40|33.06|32.81|32.98|32.9|33.06|32.9|32.98|32.79|0
1647000050000|2022-03-11 12:00:50|32.95|32.87|33.01|32.76|33.04|32.9|32.9|32.74|0
1647000060000|2022-03-11 12:01:00|32.93|32.85|32.93|32.85|33.01|32.85|32.93|32.76|0
1647000070000|2022-03-11 12:01:10|33.01|32.76|33.01|32.76|33.01|32.85|32.9|32.76|0
1647000080000|2022-03-11 12:01:20|32.9|32.82|32.93|32.85|32.93|32.85|32.9|32.82|0
1647000090000|2022-03-11 12:01:30|33.01|32.76|33.01|32.76|33.01|32.85|32.93|32.76|0
1647000100000|2022-03-11 12:01:40|32.9|32.82|32.93|32.85|33.01|32.85|32.9|32.74|0
1647000110000|2022-03-11 12:01:50|32.91|32.83|32.9|32.82|33.01|32.85|32.9|32.76|3
1647000120000|2022-03-11 12:02:00|33.01|32.76|32.95|32.87|33.01|32.88|32.93|32.76|0
1647000130000|2022-03-11 12:02:10|32.96|32.88|32.9|32.82|32.98|32.9|32.9|32.82|10
1647000140000|2022-03-11 12:02:20|32.93|32.85|32.93|32.85|32.93|32.85|32.9|32.82|2
1647000150000|2022-03-11 12:02:30|32.9|32.82|32.9|32.82|32.93|32.85|32.9|32.82|1
1647000160000|2022-03-11 12:02:40|32.93|32.85|32.93|32.85|32.93|32.85|32.9|32.82|0
1647000170000|2022-03-11 12:02:50|32.9|32.82|32.9|32.82|32.92|32.84|32.9|32.82|1
1647000180000|2022-03-11 12:03:00|32.87|32.79|32.9|32.82|32.9|32.82|32.87|32.79|8
1647000190000|2022-03-11 12:03:10|32.88|32.8|32.9|32.82|32.9|32.82|32.85|32.77|0
1647000210000|2022-03-11 12:03:30|32.93|32.85|32.93|32.85|33.01|32.85|32.9|32.76|0
1647000220000|2022-03-11 12:03:40|32.95|32.87|32.95|32.87|33.01|32.87|32.9|32.76|0
1647000230000|2022-03-11 12:03:50|32.93|32.85|32.95|32.87|33.01|32.87|32.93|32.76|0
1647000240000|2022-03-11 12:04:00|32.93|32.85|32.95|32.87|32.95|32.87|32.93|32.85|0
1647000250000|2022-03-11 12:04:10|32.93|32.85|32.96|32.71|33.01|32.85|32.85|32.69|0
1647000260000|2022-03-11 12:04:20|32.9|32.82|32.9|32.82|32.99|32.82|32.85|32.71|0
1647000270000|2022-03-11 12:04:30|32.96|32.71|32.86|32.78|32.96|32.8|32.85|32.71|6
1647000280000|2022-03-11 12:04:40|32.88|32.8|32.9|32.82|32.96|32.82|32.85|32.71|15
1647000290000|2022-03-11 12:04:50|32.85|32.77|32.85|32.77|32.88|32.8|32.85|32.77|4
1647000300000|2022-03-11 12:05:00|32.88|32.8|32.9|32.82|32.9|32.82|32.85|32.77|0
1647000310000|2022-03-11 12:05:10|32.85|32.77|32.9|32.82|32.9|32.82|32.85|32.77|1
1647000320000|2022-03-11 12:05:20|32.93|32.85|32.85|32.77|33.01|32.85|32.85|32.71|3
1647000330000|2022-03-11 12:05:30|32.83|32.75|32.85|32.77|32.85|32.77|32.83|32.75|0
1647000340000|2022-03-11 12:05:40|32.88|32.8|32.9|32.82|33.01|32.87|32.88|32.71|3
1647000350000|2022-03-11 12:05:50|32.92|32.84|32.93|32.85|33.01|32.87|32.92|32.76|0
1647000360000|2022-03-11 12:06:00|33.01|32.76|32.9|32.82|33.01|32.85|32.9|32.76|0
1647000370000|2022-03-11 12:06:10|32.88|32.8|32.96|32.71|32.96|32.8|32.88|32.71|0
1647000380000|2022-03-11 12:06:20|32.88|32.8|32.88|32.8|32.9|32.82|32.88|32.8|0
1647000390000|2022-03-11 12:06:30|32.9|32.82|32.85|32.77|32.96|32.82|32.85|32.71|0
1647000400000|2022-03-11 12:06:40|32.86|32.78|32.88|32.8|32.88|32.8|32.86|32.78|0
1647000410000|2022-03-11 12:06:50|32.9|32.82|32.88|32.8|32.96|32.82|32.85|32.71|2
1647000420000|2022-03-11 12:07:00|32.91|32.83|32.91|32.83|32.99|32.83|32.88|32.72|8
1647000430000|2022-03-11 12:07:10|32.88|32.8|32.91|32.83|32.91|32.83|32.88|32.8|0
1647000440000|2022-03-11 12:07:20|32.88|32.8|32.89|32.81|32.96|32.88|32.88|32.8|21
1647000450000|2022-03-11 12:07:30|32.86|32.78|32.86|32.78|32.95|32.83|32.86|32.7|0
1647000460000|2022-03-11 12:07:40|||||||||4
1647000470000|2022-03-11 12:07:50|32.87|32.79|32.95|32.7|32.95|32.84|32.87|32.7|0
1647000480000|2022-03-11 12:08:00|32.87|32.79|32.86|32.78|32.95|32.79|32.86|32.7|15
1647000490000|2022-03-11 12:08:10|32.81|32.73|32.83|32.75|32.86|32.78|32.81|32.73|1
1647000500000|2022-03-11 12:08:20|32.86|32.78|32.88|32.8|32.88|32.8|32.84|32.76|8
1647000510000|2022-03-11 12:08:30|32.86|32.78|32.91|32.83|32.91|32.83|32.86|32.78|6
1647000520000|2022-03-11 12:08:40|32.88|32.8|32.88|32.8|32.88|32.8|32.88|32.8|6
1647000530000|2022-03-11 12:08:50|32.89|32.81|32.86|32.78|32.91|32.83|32.86|32.78|14
1647000540000|2022-03-11 12:09:00|32.85|32.77|32.85|32.77|32.85|32.77|32.85|32.77|42
1647000550000|2022-03-11 12:09:10|32.83|32.75|32.85|32.77|32.91|32.77|32.83|32.66|1
1647000560000|2022-03-11 12:09:20|32.93|32.68|32.85|32.77|32.93|32.77|32.83|32.68|0
1647000570000|2022-03-11 12:09:30|32.93|32.68|32.82|32.74|32.93|32.74|32.8|32.68|0
1647000580000|2022-03-11 12:09:40|32.83|32.75|32.8|32.72|32.85|32.77|32.75|32.67|11
1647000590000|2022-03-11 12:09:50|32.88|32.63|32.77|32.69|32.88|32.72|32.75|32.61|1
1647000600000|2022-03-11 12:10:00|32.8|32.72|32.77|32.69|32.8|32.72|32.75|32.67|0
1647000610000|2022-03-11 12:10:10|32.8|32.72|32.78|32.7|32.88|32.72|32.77|32.63|6
1647000620000|2022-03-11 12:10:20|32.76|32.68|32.75|32.67|32.87|32.72|32.75|32.61|0
1647000630000|2022-03-11 12:10:30|32.72|32.64|32.75|32.67|32.81|32.67|32.7|32.56|1
1647000640000|2022-03-11 12:10:40|32.73|32.65|32.73|32.65|32.82|32.67|32.71|32.56|22
1647000650000|2022-03-11 12:10:50|32.7|32.62|32.71|32.63|32.73|32.65|32.7|32.62|0
1647000660000|2022-03-11 12:11:00|32.68|32.6|32.71|32.63|32.76|32.68|32.68|32.6|15
1647000670000|2022-03-11 12:11:10|32.68|32.6|32.71|32.63|32.77|32.63|32.68|32.52|0
1647000680000|2022-03-11 12:11:20|32.73|32.65|32.73|32.65|32.73|32.65|32.71|32.63|13
1647000690000|2022-03-11 12:11:30|32.71|32.63|32.71|32.63|32.77|32.63|32.68|32.52|18
1647000700000|2022-03-11 12:11:40|32.68|32.6|32.71|32.63|32.71|32.63|32.68|32.6|0
1647000710000|2022-03-11 12:11:50|32.73|32.65|32.71|32.63|32.73|32.65|32.71|32.63|12
1647000720000|2022-03-11 12:12:00|32.73|32.65|32.73|32.65|32.76|32.68|32.73|32.65|30
1647000730000|2022-03-11 12:12:10|32.71|32.63|32.81|32.73|32.81|32.73|32.71|32.63|2
1647000740000|2022-03-11 12:12:20|32.78|32.7|32.78|32.7|32.78|32.7|32.78|32.7|13
1647000750000|2022-03-11 12:12:30|32.79|32.71|32.78|32.7|32.81|32.73|32.78|32.7|21
1647000760000|2022-03-11 12:12:40|32.81|32.73|32.78|32.7|32.81|32.73|32.78|32.7|0
1647000770000|2022-03-11 12:12:50|32.79|32.71|32.76|32.68|32.81|32.73|32.76|32.68|20
1647000780000|2022-03-11 12:13:00|32.73|32.65|32.73|32.65|32.76|32.68|32.73|32.65|0
1647000790000|2022-03-11 12:13:10|32.75|32.67|32.76|32.68|32.76|32.68|32.75|32.67|6
1647000800000|2022-03-11 12:13:20|32.74|32.66|32.71|32.63|32.74|32.66|32.71|32.63|24
1647000810000|2022-03-11 12:13:30|||||||||5
1647000820000|2022-03-11 12:13:40|32.7|32.62|32.7|32.62|32.7|32.62|32.7|32.62|29
1647000830000|2022-03-11 12:13:50|32.71|32.63|32.71|32.63|32.71|32.63|32.71|32.63|21
1647000840000|2022-03-11 12:14:00|32.7|32.62|32.71|32.63|32.71|32.63|32.68|32.6|0
1647000850000|2022-03-11 12:14:10|32.73|32.65|32.71|32.63|32.73|32.65|32.71|32.63|25
1647000860000|2022-03-11 12:14:20|32.76|32.68|32.81|32.73|32.81|32.73|32.76|32.68|4
1647000870000|2022-03-11 12:14:30|32.79|32.71|32.76|32.68|32.79|32.71|32.76|32.68|22
1647000880000|2022-03-11 12:14:40|32.77|32.69|32.76|32.68|32.85|32.69|32.76|32.6|1
1647000890000|2022-03-11 12:14:50|32.79|32.71|32.87|32.79|32.95|32.84|32.79|32.65|11
1647000900000|2022-03-11 12:15:00|||||||||2
1647000910000|2022-03-11 12:15:10|32.9|32.82|32.85|32.77|32.93|32.82|32.82|32.68|23
1647000920000|2022-03-11 12:15:20|32.82|32.74|32.8|32.72|32.85|32.77|32.77|32.69|4
1647000930000|2022-03-11 12:15:30|32.77|32.69|32.72|32.64|32.77|32.69|32.72|32.64|14
1647000940000|2022-03-11 12:15:40|32.74|32.66|32.77|32.69|32.77|32.69|32.74|32.66|0
1647000950000|2022-03-11 12:15:50|32.78|32.7|32.8|32.72|32.82|32.74|32.77|32.69|4
1647000960000|2022-03-11 12:16:00|32.77|32.69|32.77|32.69|32.8|32.72|32.74|32.66|17
1647000970000|2022-03-11 12:16:10|32.86|32.61|32.71|32.63|32.88|32.74|32.69|32.55|31
1647000980000|2022-03-11 12:16:20|32.74|32.66|32.76|32.68|32.82|32.68|32.71|32.55|0
1647000990000|2022-03-11 12:16:30|32.79|32.71|32.71|32.63|32.79|32.71|32.71|32.63|15
1647001000000|2022-03-11 12:16:40|32.69|32.61|32.61|32.53|32.69|32.61|32.61|32.53|30
1647001010000|2022-03-11 12:16:50|32.64|32.56|32.61|32.53|32.67|32.56|32.56|32.4|24
1647001020000|2022-03-11 12:17:00|32.69|32.44|32.61|32.53|32.69|32.53|32.61|32.44|1
1647001030000|2022-03-11 12:17:10|32.7|32.45|32.66|32.58|32.75|32.58|32.61|32.45|16
1647001040000|2022-03-11 12:17:20|32.64|32.56|32.61|32.53|32.7|32.56|32.61|32.45|14
1647001050000|2022-03-11 12:17:30|||||||||12
1647001060000|2022-03-11 12:17:40|32.59|32.51|32.61|32.53|32.61|32.53|32.59|32.51|9
1647001070000|2022-03-11 12:17:50|32.64|32.56|32.59|32.51|32.64|32.56|32.56|32.48|22
1647001080000|2022-03-11 12:18:00|32.56|32.48|32.56|32.48|32.56|32.48|32.56|32.48|0
1647001090000|2022-03-11 12:18:10|32.57|32.49|32.56|32.48|32.65|32.49|32.56|32.4|12
1647001100000|2022-03-11 12:18:20|32.57|32.49|32.57|32.49|32.57|32.49|32.57|32.49|2
1647001110000|2022-03-11 12:18:30|32.52|32.44|32.52|32.44|32.54|32.46|32.52|32.44|2
1647001120000|2022-03-11 12:18:40|32.51|32.43|32.46|32.38|32.52|32.44|32.46|32.38|18
1647001130000|2022-03-11 12:18:50|32.47|32.39|32.46|32.38|32.47|32.39|32.46|32.38|0
1647001140000|2022-03-11 12:19:00|32.47|32.39|32.49|32.41|32.51|32.43|32.46|32.38|0
1647001150000|2022-03-11 12:19:10|32.47|32.39|32.44|32.36|32.47|32.39|32.44|32.36|28
1647001160000|2022-03-11 12:19:20|32.46|32.38|32.49|32.41|32.49|32.41|32.46|32.38|19
1647001170000|2022-03-11 12:19:30|32.46|32.38|32.54|32.46|32.54|32.46|32.46|32.38|11
1647001180000|2022-03-11 12:19:40|32.57|32.49|32.59|32.51|32.59|32.51|32.56|32.48|24
1647001190000|2022-03-11 12:19:50|32.61|32.53|32.61|32.53|32.61|32.53|32.59|32.51|4
1647001200000|2022-03-11 12:20:00|32.64|32.56|32.59|32.51|32.67|32.56|32.58|32.42|16
1647001210000|2022-03-11 12:20:10|32.61|32.53|32.61|32.53|32.61|32.53|32.61|32.53|0
1647001220000|2022-03-11 12:20:20|32.56|32.48|32.59|32.51|32.59|32.51|32.56|32.48|5
1647001230000|2022-03-11 12:20:30|32.58|32.5|32.51|32.43|32.58|32.5|32.49|32.41|5
1647001240000|2022-03-11 12:20:40|32.49|32.41|32.49|32.41|32.49|32.41|32.49|32.41|0
1647001250000|2022-03-11 12:20:50|32.51|32.43|32.46|32.38|32.51|32.43|32.46|32.38|9
1647001260000|2022-03-11 12:21:00|32.48|32.4|32.51|32.43|32.51|32.43|32.48|32.4|1
1647001270000|2022-03-11 12:21:10|32.46|32.38|32.51|32.43|32.51|32.43|32.46|32.38|3
1647001290000|2022-03-11 12:21:30|32.48|32.4|32.48|32.4|32.51|32.43|32.43|32.35|18
1647001300000|2022-03-11 12:21:40|32.5|32.42|32.48|32.4|32.5|32.42|32.48|32.4|0
1647001310000|2022-03-11 12:21:50|32.45|32.37|32.4|32.32|32.46|32.37|32.37|32.21|37
1647001320000|2022-03-11 12:22:00|32.46|32.21|32.46|32.21|32.46|32.32|32.4|32.21|5
1647001330000|2022-03-11 12:22:10|32.43|32.18|32.29|32.21|32.43|32.26|32.29|32.18|18
1647001340000|2022-03-11 12:22:20|32.34|32.26|32.29|32.21|32.34|32.26|32.29|32.21|15
1647001350000|2022-03-11 12:22:30|32.27|32.19|32.29|32.21|32.29|32.21|32.27|32.19|3
1647001360000|2022-03-11 12:22:40|32.35|32.1|32.26|32.18|32.35|32.21|32.24|32.1|2
1647001370000|2022-03-11 12:22:50|32.27|32.19|32.26|32.18|32.29|32.21|32.24|32.16|15
1647001380000|2022-03-11 12:23:00|32.29|32.21|32.23|32.15|32.29|32.21|32.23|32.15|36
1647001390000|2022-03-11 12:23:10|32.26|32.18|32.29|32.21|32.29|32.21|32.23|32.15|67
1647001400000|2022-03-11 12:23:20|32.31|32.23|32.39|32.31|32.39|32.31|32.31|32.23|59
1647001410000|2022-03-11 12:23:30|32.36|32.28|32.36|32.28|32.39|32.31|32.34|32.26|33
1647001420000|2022-03-11 12:23:40|32.38|32.3|32.36|32.28|32.38|32.3|32.33|32.25|4
1647001430000|2022-03-11 12:23:50|32.34|32.26|32.33|32.25|32.34|32.26|32.28|32.2|32
1647001440000|2022-03-11 12:24:00|32.34|32.26|32.33|32.25|32.34|32.26|32.31|32.23|44
1647001450000|2022-03-11 12:24:10|32.31|32.23|32.31|32.23|32.31|32.23|32.31|32.23|0
1647001460000|2022-03-11 12:24:20|32.33|32.25|32.31|32.23|32.33|32.25|32.31|32.23|0
1647001470000|2022-03-11 12:24:30|32.28|32.2|32.31|32.23|32.31|32.23|32.28|32.2|8
1647001480000|2022-03-11 12:24:40|32.33|32.25|32.29|32.21|32.33|32.25|32.28|32.2|4
1647001490000|2022-03-11 12:24:50|32.28|32.2|32.28|32.2|32.28|32.2|32.28|32.2|14
1647001500000|2022-03-11 12:25:00|32.31|32.23|32.39|32.31|32.39|32.31|32.31|32.23|56
1647001510000|2022-03-11 12:25:10|32.41|32.33|32.39|32.31|32.41|32.33|32.36|32.28|0
1647001520000|2022-03-11 12:25:20|32.41|32.33|32.41|32.33|32.41|32.33|32.39|32.31|0
1647001530000|2022-03-11 12:25:30|32.39|32.31|32.41|32.33|32.41|32.33|32.39|32.31|0
1647001540000|2022-03-11 12:25:40|32.44|32.36|32.49|32.41|32.49|32.41|32.41|32.33|1
1647001550000|2022-03-11 12:25:50|32.46|32.38|32.41|32.33|32.49|32.41|32.39|32.31|21
1647001560000|2022-03-11 12:26:00|32.42|32.34|32.39|32.31|32.42|32.34|32.39|32.31|0
1647001570000|2022-03-11 12:26:10|32.41|32.33|32.37|32.29|32.41|32.33|32.34|32.26|1
1647001580000|2022-03-11 12:26:20|32.36|32.28|32.37|32.29|32.39|32.31|32.34|32.26|0
1647001590000|2022-03-11 12:26:30|32.36|32.28|32.34|32.26|32.39|32.31|32.34|32.26|0
1647001600000|2022-03-11 12:26:40|32.31|32.23|32.29|32.21|32.32|32.24|32.29|32.21|9
1647001610000|2022-03-11 12:26:50|32.31|32.23|32.29|32.21|32.31|32.23|32.29|32.21|0
1647001620000|2022-03-11 12:27:00|32.26|32.18|32.29|32.21|32.32|32.24|32.24|32.16|6
1647001630000|2022-03-11 12:27:10|32.27|32.19|32.29|32.21|32.32|32.24|32.27|32.19|7
1647001640000|2022-03-11 12:27:20|||||||||8
1647001650000|2022-03-11 12:27:30|32.34|32.26|32.34|32.26|32.34|32.26|32.31|32.23|1
1647001660000|2022-03-11 12:27:40|32.31|32.23|32.36|32.28|32.36|32.28|32.31|32.23|28
1647001670000|2022-03-11 12:27:50|32.34|32.26|32.39|32.31|32.39|32.31|32.34|32.26|0
1647001680000|2022-03-11 12:28:00|32.41|32.33|32.36|32.28|32.41|32.33|32.33|32.25|2
1647001690000|2022-03-11 12:28:10|32.34|32.26|32.36|32.28|32.36|32.28|32.34|32.26|0
1647001700000|2022-03-11 12:28:20|32.34|32.26|32.34|32.26|32.36|32.28|32.34|32.26|26
1647001710000|2022-03-11 12:28:30|32.31|32.23|32.34|32.26|32.34|32.26|32.31|32.23|0
1647001720000|2022-03-11 12:28:40|32.31|32.23|32.29|32.21|32.32|32.24|32.29|32.21|22
1647001730000|2022-03-11 12:28:50|32.28|32.2|32.23|32.15|32.29|32.21|32.23|32.15|31
1647001740000|2022-03-11 12:29:00|32.26|32.18|32.33|32.25|32.33|32.25|32.26|32.18|5
1647001750000|2022-03-11 12:29:10|||||||||1
1647001770000|2022-03-11 12:29:30|32.36|32.28|32.33|32.25|32.36|32.28|32.33|32.25|3
1647001780000|2022-03-11 12:29:40|32.31|32.23|32.33|32.25|32.33|32.25|32.31|32.23|3
1647001810000|2022-03-11 12:30:10|32.31|32.23|32.31|32.23|32.31|32.23|32.31|32.23|3
1647001820000|2022-03-11 12:30:20|32.33|32.25|32.31|32.23|32.34|32.26|32.28|32.2|54
1647001830000|2022-03-11 12:30:30|32.29|32.21|32.29|32.21|32.29|32.21|32.28|32.2|0
1647001840000|2022-03-11 12:30:40|32.28|32.2|32.24|32.16|32.28|32.2|32.23|32.15|0
1647001850000|2022-03-11 12:30:50|32.23|32.15|32.23|32.15|32.24|32.16|32.21|32.13|13
1647001860000|2022-03-11 12:31:00|32.21|32.13|32.18|32.1|32.21|32.13|32.18|32.1|18
1647001870000|2022-03-11 12:31:10|32.19|32.11|32.19|32.11|32.24|32.16|32.18|32.1|80
1647001880000|2022-03-11 12:31:20|32.23|32.15|32.24|32.16|32.24|32.16|32.18|32.1|1
1647001890000|2022-03-11 12:31:30|32.21|32.13|32.18|32.1|32.21|32.13|32.16|32.08|2
1647001900000|2022-03-11 12:31:40|32.16|32.08|32.16|32.08|32.16|32.08|32.16|32.08|0
1647001910000|2022-03-11 12:31:50|32.14|32.06|32.14|32.06|32.16|32.08|32.14|32.06|9
1647001920000|2022-03-11 12:32:00|32.11|32.03|32.09|32.01|32.11|32.03|32.09|32.01|12
1647001930000|2022-03-11 12:32:10|32.14|32.06|32.14|32.06|32.14|32.06|32.11|32.03|24
1647001940000|2022-03-11 12:32:20|32.16|32.08|32.19|32.11|32.19|32.11|32.16|32.08|2
1647001950000|2022-03-11 12:32:30|32.21|32.13|32.21|32.13|32.21|32.13|32.21|32.13|0
1647001960000|2022-03-11 12:32:40|32.19|32.11|32.26|32.18|32.29|32.21|32.19|32.11|6
1647001970000|2022-03-11 12:32:50|32.24|32.16|32.19|32.11|32.24|32.16|32.19|32.11|3
1647001980000|2022-03-11 12:33:00|32.18|32.1|32.23|32.15|32.23|32.15|32.18|32.1|4
1647002000000|2022-03-11 12:33:20|32.26|32.18|32.28|32.2|32.28|32.2|32.23|32.15|59
1647002010000|2022-03-11 12:33:30|32.31|32.23|32.31|32.23|32.33|32.25|32.28|32.2|55
1647002020000|2022-03-11 12:33:40|32.33|32.25|32.33|32.25|32.33|32.25|32.31|32.23|12
1647002030000|2022-03-11 12:33:50|32.36|32.28|32.34|32.26|32.38|32.3|32.33|32.25|7
1647002040000|2022-03-11 12:34:00|32.36|32.28|32.36|32.28|32.38|32.3|32.33|32.25|3
1647002050000|2022-03-11 12:34:10|32.38|32.3|32.36|32.28|32.38|32.3|32.36|32.28|10
1647002060000|2022-03-11 12:34:20|32.34|32.26|32.39|32.31|32.39|32.31|32.34|32.26|3
1647002070000|2022-03-11 12:34:30|32.41|32.33|32.43|32.35|32.43|32.35|32.38|32.3|9
1647002080000|2022-03-11 12:34:40|32.41|32.33|32.43|32.35|32.43|32.35|32.38|32.3|10
1647002090000|2022-03-11 12:34:50|32.41|32.33|32.33|32.25|32.41|32.33|32.33|32.25|11
1647002100000|2022-03-11 12:35:00|32.36|32.28|32.36|32.28|32.36|32.28|32.36|32.28|0
1647002110000|2022-03-11 12:35:10|32.33|32.25|32.48|32.4|32.48|32.4|32.33|32.25|14
1647002120000|2022-03-11 12:35:20|32.46|32.38|32.48|32.4|32.48|32.4|32.43|32.35|1
1647002130000|2022-03-11 12:35:30|32.46|32.38|32.48|32.4|32.48|32.4|32.44|32.36|2
1647002140000|2022-03-11 12:35:40|32.46|32.38|32.44|32.36|32.46|32.38|32.44|32.36|0
1647002150000|2022-03-11 12:35:50|32.43|32.35|32.41|32.33|32.43|32.35|32.41|32.33|2
1647002160000|2022-03-11 12:36:00|32.43|32.35|32.41|32.33|32.43|32.35|32.41|32.33|0
1647002170000|2022-03-11 12:36:10|32.39|32.31|32.38|32.3|32.39|32.31|32.38|32.3|55
1647002180000|2022-03-11 12:36:20|32.36|32.28|32.38|32.3|32.38|32.3|32.36|32.28|9
1647002190000|2022-03-11 12:36:30|32.43|32.35|32.43|32.35|32.43|32.35|32.43|32.35|3
1647002200000|2022-03-11 12:36:40|32.41|32.33|32.43|32.35|32.43|32.35|32.41|32.33|1
1647002240000|2022-03-11 12:37:20|32.46|32.38|32.51|32.43|32.51|32.43|32.46|32.38|41
1647002250000|2022-03-11 12:37:30|32.49|32.41|32.51|32.43|32.51|32.43|32.49|32.41|2
1647002260000|2022-03-11 12:37:40|32.53|32.45|32.53|32.45|32.53|32.45|32.51|32.43|1
1647002270000|2022-03-11 12:37:50|32.54|32.46|32.53|32.45|32.54|32.46|32.51|32.43|11
1647002280000|2022-03-11 12:38:00|32.51|32.43|32.58|32.5|32.61|32.53|32.51|32.43|9
1647002300000|2022-03-11 12:38:20|32.56|32.48|32.58|32.5|32.58|32.5|32.56|32.48|0
1647002310000|2022-03-11 12:38:30|32.56|32.48|32.58|32.5|32.58|32.5|32.56|32.48|0
1647002320000|2022-03-11 12:38:40|32.59|32.51|32.61|32.53|32.61|32.53|32.58|32.5|9
1647002330000|2022-03-11 12:38:50|32.63|32.55|32.66|32.58|32.68|32.6|32.63|32.55|7
1647002340000|2022-03-11 12:39:00|32.68|32.6|32.64|32.56|32.68|32.6|32.64|32.56|0
1647002350000|2022-03-11 12:39:10|32.66|32.58|32.63|32.55|32.66|32.58|32.63|32.55|1
1647002380000|2022-03-11 12:39:40|32.61|32.53|32.58|32.5|32.61|32.53|32.58|32.5|0
1647002390000|2022-03-11 12:39:50|32.56|32.48|32.53|32.45|32.56|32.48|32.53|32.45|0
1647002400000|2022-03-11 12:40:00|32.56|32.48|32.63|32.55|32.64|32.56|32.56|32.48|1
1647002410000|2022-03-11 12:40:10|32.64|32.56|32.64|32.56|32.64|32.56|32.64|32.56|0
1647002420000|2022-03-11 12:40:20|32.68|32.6|32.64|32.56|32.68|32.6|32.64|32.56|1
1647002440000|2022-03-11 12:40:40|||||||||3
1647002450000|2022-03-11 12:40:50|32.68|32.6|32.68|32.6|32.69|32.61|32.66|32.58|28
1647002460000|2022-03-11 12:41:00|32.66|32.58|32.68|32.6|32.68|32.6|32.66|32.58|11
1647002470000|2022-03-11 12:41:10|||||||||7
1647002480000|2022-03-11 12:41:20|32.69|32.61|32.76|32.68|32.76|32.68|32.68|32.6|21
1647002490000|2022-03-11 12:41:30|32.74|32.66|32.73|32.65|32.74|32.66|32.73|32.65|4
1647002500000|2022-03-11 12:41:40|32.74|32.66|32.74|32.66|32.74|32.66|32.74|32.66|3
1647002510000|2022-03-11 12:41:50|32.76|32.68|32.79|32.71|32.81|32.73|32.76|32.68|87
1647002520000|2022-03-11 12:42:00|32.76|32.68|32.84|32.59|32.84|32.71|32.76|32.59|9
1647002530000|2022-03-11 12:42:10|32.73|32.65|32.71|32.63|32.74|32.66|32.69|32.61|2
1647002540000|2022-03-11 12:42:20|32.73|32.65|32.71|32.63|32.73|32.65|32.69|32.61|0
1647002550000|2022-03-11 12:42:30|32.73|32.65|32.81|32.73|32.81|32.73|32.71|32.63|66
1647002560000|2022-03-11 12:42:40|32.79|32.71|32.84|32.76|32.84|32.76|32.76|32.68|19
1647002570000|2022-03-11 12:42:50|32.86|32.78|32.86|32.78|32.86|32.78|32.86|32.78|3
1647002580000|2022-03-11 12:43:00|32.87|32.79|32.84|32.76|32.89|32.81|32.84|32.76|16
1647002590000|2022-03-11 12:43:10|32.87|32.79|32.89|32.81|32.89|32.81|32.87|32.79|6
1647002600000|2022-03-11 12:43:20|32.87|32.79|32.87|32.79|32.87|32.79|32.87|32.79|8
1647002610000|2022-03-11 12:43:30|32.86|32.78|32.89|32.81|32.89|32.81|32.86|32.78|0
1647002620000|2022-03-11 12:43:40|||||||||2
1647002630000|2022-03-11 12:43:50|32.85|32.77|32.84|32.76|32.87|32.79|32.84|32.76|0
1647002640000|2022-03-11 12:44:00|32.87|32.79|32.95|32.7|32.95|32.79|32.87|32.7|5
1647002650000|2022-03-11 12:44:10|32.87|32.79|32.84|32.76|32.87|32.79|32.84|32.76|0
1647002660000|2022-03-11 12:44:20|32.87|32.79|32.95|32.7|32.95|32.79|32.84|32.7|0
1647002670000|2022-03-11 12:44:30|32.87|32.79|32.84|32.76|32.87|32.79|32.84|32.76|4
1647002680000|2022-03-11 12:44:40|32.82|32.74|32.82|32.74|32.82|32.74|32.82|32.74|1
1647002690000|2022-03-11 12:44:50|32.79|32.71|32.79|32.71|32.79|32.71|32.77|32.69|1
1647002700000|2022-03-11 12:45:00|32.84|32.76|32.84|32.76|32.84|32.76|32.82|32.74|0
1647002710000|2022-03-11 12:45:10|32.82|32.74|32.84|32.76|32.84|32.76|32.82|32.74|0
1647002720000|2022-03-11 12:45:20|32.82|32.74|32.84|32.76|32.84|32.76|32.82|32.74|0
1647002730000|2022-03-11 12:45:30|32.79|32.71|32.82|32.74|32.82|32.74|32.79|32.71|7
1647002740000|2022-03-11 12:45:40|32.84|32.76|32.84|32.76|32.84|32.76|32.79|32.71|0
1647002760000|2022-03-11 12:46:00|32.87|32.79|32.9|32.82|32.98|32.82|32.87|32.7|6
1647002770000|2022-03-11 12:46:10|32.98|32.73|32.9|32.82|32.98|32.82|32.9|32.73|3
1647002780000|2022-03-11 12:46:20|32.89|32.81|32.9|32.82|32.9|32.82|32.85|32.77|14
1647002790000|2022-03-11 12:46:30|||||||||3
1647002810000|2022-03-11 12:46:50|32.92|32.84|32.9|32.82|32.92|32.84|32.9|32.82|1
1647002820000|2022-03-11 12:47:00|32.92|32.84|32.9|32.82|32.92|32.84|32.9|32.82|2
1647002830000|2022-03-11 12:47:10|32.92|32.84|32.92|32.84|32.95|32.87|32.92|32.84|0
1647002840000|2022-03-11 12:47:20|32.95|32.87|32.95|32.87|32.95|32.87|32.9|32.82|0
1647002850000|2022-03-11 12:47:30|32.9|32.82|32.9|32.82|32.92|32.84|32.9|32.82|0
1647002860000|2022-03-11 12:47:40|32.92|32.84|32.9|32.82|32.92|32.84|32.9|32.82|0
1647002870000|2022-03-11 12:47:50|32.92|32.84|32.95|32.87|32.98|32.9|32.92|32.84|7
1647002880000|2022-03-11 12:48:00|32.98|32.9|32.96|32.88|32.99|32.91|32.96|32.88|6
1647002890000|2022-03-11 12:48:10|32.93|32.85|32.96|32.88|32.96|32.88|32.93|32.85|5
1647002900000|2022-03-11 12:48:20|32.93|32.85|32.91|32.83|32.93|32.85|32.91|32.83|0
1647002910000|2022-03-11 12:48:30|32.94|32.86|32.91|32.83|32.94|32.86|32.88|32.8|3
1647002920000|2022-03-11 12:48:40|32.88|32.8|32.91|32.83|32.91|32.83|32.86|32.78|0
1647002930000|2022-03-11 12:48:50|32.93|32.85|32.88|32.8|32.93|32.85|32.88|32.8|10
1647002940000|2022-03-11 12:49:00|32.91|32.83|32.91|32.83|32.91|32.83|32.91|32.83|1
1647002950000|2022-03-11 12:49:10|32.89|32.81|32.91|32.83|32.91|32.83|32.89|32.81|0
1647002960000|2022-03-11 12:49:20|33|32.75|32.91|32.83|33.02|32.86|32.91|32.75|0
1647002970000|2022-03-11 12:49:30|32.89|32.81|32.89|32.81|32.91|32.83|32.89|32.81|0
1647002980000|2022-03-11 12:49:40|32.91|32.83|32.91|32.83|32.91|32.83|32.89|32.81|0
1647002990000|2022-03-11 12:49:50|32.89|32.81|32.89|32.81|32.91|32.83|32.89|32.81|0
1647003000000|2022-03-11 12:50:00|32.91|32.83|32.91|32.83|32.91|32.83|32.89|32.81|0
1647003010000|2022-03-11 12:50:10|32.89|32.81|32.89|32.81|32.89|32.81|32.89|32.81|0
1647003020000|2022-03-11 12:50:20|32.91|32.83|32.91|32.83|32.91|32.83|32.89|32.81|4
1647003030000|2022-03-11 12:50:30|32.92|32.84|32.92|32.84|32.92|32.84|32.92|32.84|1
1647003060000|2022-03-11 12:51:00|32.91|32.83|32.92|32.84|32.92|32.84|32.87|32.79|0
1647003070000|2022-03-11 12:51:10|32.97|32.89|32.89|32.81|32.98|32.89|32.89|32.73|0
1647003080000|2022-03-11 12:51:20|32.98|32.73|32.91|32.83|32.98|32.84|32.87|32.7|0
1647003110000|2022-03-11 12:51:50|32.92|32.84|32.92|32.84|32.94|32.86|32.92|32.84|3
1647003120000|2022-03-11 12:52:00|||||||||5
1647003130000|2022-03-11 12:52:10|32.94|32.86|32.95|32.87|32.95|32.87|32.92|32.84|0
1647003140000|2022-03-11 12:52:20|32.92|32.84|32.95|32.87|32.95|32.87|32.92|32.84|3
1647003150000|2022-03-11 12:52:30|32.94|32.86|32.95|32.87|32.95|32.87|32.92|32.84|0
1647003160000|2022-03-11 12:52:40|32.94|32.86|32.92|32.84|32.95|32.87|32.92|32.84|0
1647003170000|2022-03-11 12:52:50|32.95|32.87|32.92|32.84|32.95|32.87|32.92|32.84|0
1647003180000|2022-03-11 12:53:00|32.95|32.87|32.92|32.84|32.95|32.87|32.92|32.84|0
1647003190000|2022-03-11 12:53:10|32.91|32.83|32.89|32.81|32.98|32.83|32.89|32.73|1
1647003200000|2022-03-11 12:53:20|32.9|32.82|32.9|32.82|32.92|32.84|32.9|32.82|0
1647003210000|2022-03-11 12:53:30|32.89|32.81|32.89|32.81|32.89|32.81|32.89|32.81|0
1647003220000|2022-03-11 12:53:40|32.9|32.82|32.87|32.79|32.98|32.82|32.87|32.73|0
1647003230000|2022-03-11 12:53:50|32.89|32.81|32.92|32.84|32.92|32.84|32.89|32.81|2
1647003250000|2022-03-11 12:54:10|32.97|32.89|32.97|32.89|32.97|32.89|32.95|32.87|4
1647003260000|2022-03-11 12:54:20|32.95|32.87|32.97|32.89|32.97|32.89|32.95|32.87|5
1647003270000|2022-03-11 12:54:30|33|32.92|33.02|32.94|33.08|32.95|33|32.83|0
1647003280000|2022-03-11 12:54:40|33|32.92|32.97|32.89|33.08|32.92|32.97|32.83|0
1647003290000|2022-03-11 12:54:50|33|32.92|33.02|32.94|33.03|32.95|33|32.92|0
1647003300000|2022-03-11 12:55:00|33.03|32.95|33.02|32.94|33.03|32.95|32.98|32.9|0
1647003310000|2022-03-11 12:55:10|33.03|32.95|33|32.92|33.03|32.95|33|32.92|0
1647003320000|2022-03-11 12:55:20|33.02|32.94|33.03|32.95|33.03|32.95|33.02|32.94|0
1647003330000|2022-03-11 12:55:30|33.02|32.94|33.03|32.95|33.05|32.97|33.02|32.94|2
1647003340000|2022-03-11 12:55:40|33.08|33|33.08|33|33.08|33|33.08|33|4
1647003360000|2022-03-11 12:56:00|33.17|32.92|33.11|33.03|33.17|33.05|33.08|32.92|15
1647003370000|2022-03-11 12:56:10|33.13|33.05|33.08|33|33.13|33.05|33.08|33|12
1647003380000|2022-03-11 12:56:20|33.22|32.97|33.08|33|33.22|33.03|33.08|32.92|9
1647003430000|2022-03-11 12:57:10|33.03|32.95|33.03|32.95|33.03|32.95|33.03|32.95|2
1647003440000|2022-03-11 12:57:20|33.06|32.98|33.03|32.95|33.06|32.98|33.03|32.95|13
1647003450000|2022-03-11 12:57:30|33.01|32.93|33.01|32.93|33.01|32.93|33.01|32.93|6
1647003460000|2022-03-11 12:57:40|32.98|32.9|33.03|32.95|33.04|32.96|32.98|32.9|3
1647003490000|2022-03-11 12:58:10|||||||||3
1647003500000|2022-03-11 12:58:20|33.01|32.93|33.01|32.93|33.01|32.93|33.01|32.93|10
1647003510000|2022-03-11 12:58:30|33.03|32.95|33.03|32.95|33.03|32.95|33.03|32.95|0
1647003520000|2022-03-11 12:58:40|||||||||1
1647003550000|2022-03-11 12:59:10|33.01|32.93|33.01|32.93|33.01|32.93|33.01|32.93|10
1647003560000|2022-03-11 12:59:20|32.98|32.9|32.98|32.9|32.98|32.9|32.98|32.9|0
1647003570000|2022-03-11 12:59:30|33.01|32.93|33.01|32.93|33.03|32.95|33.01|32.93|15
1647003580000|2022-03-11 12:59:40|33.03|32.95|33.01|32.93|33.03|32.95|33.01|32.93|0
1647003590000|2022-03-11 12:59:50|33.03|32.95|32.98|32.9|33.03|32.95|32.98|32.9|2
1647003600000|2022-03-11 13:00:00|33.01|32.93|32.93|32.85|33.01|32.93|32.93|32.85|14
1647003610000|2022-03-11 13:00:10|||||||||6
1647003620000|2022-03-11 13:00:20|32.96|32.88|32.93|32.85|32.96|32.88|32.93|32.85|0
1647003630000|2022-03-11 13:00:30|32.91|32.83|32.93|32.85|32.93|32.85|32.91|32.83|0
1647003640000|2022-03-11 13:00:40|32.9|32.82|32.93|32.85|32.93|32.85|32.9|32.82|12
1647003650000|2022-03-11 13:00:50|||||||||8
1647003660000|2022-03-11 13:01:00|32.98|32.9|32.98|32.9|32.98|32.9|32.93|32.85|0
1647003670000|2022-03-11 13:01:10|33.01|32.93|33.03|32.95|33.03|32.95|32.98|32.9|4
1647003680000|2022-03-11 13:01:20|33.04|32.96|32.99|32.91|33.04|32.96|32.98|32.9|1
1647003690000|2022-03-11 13:01:30|32.96|32.88|32.99|32.91|32.99|32.91|32.94|32.86|3
1647003700000|2022-03-11 13:01:40|32.98|32.9|32.94|32.86|32.99|32.91|32.93|32.85|0
1647003710000|2022-03-11 13:01:50|32.93|32.85|32.96|32.88|32.96|32.88|32.93|32.85|0
1647003720000|2022-03-11 13:02:00|32.94|32.86|32.96|32.88|32.96|32.88|32.93|32.85|3
1647003730000|2022-03-11 13:02:10|32.98|32.9|32.96|32.88|32.99|32.91|32.94|32.86|0
1647003740000|2022-03-11 13:02:20|32.94|32.86|32.98|32.9|32.99|32.91|32.94|32.86|0
1647003750000|2022-03-11 13:02:30|32.96|32.88|32.98|32.9|32.98|32.9|32.96|32.88|5
1647003760000|2022-03-11 13:02:40|32.96|32.88|32.98|32.9|32.98|32.9|32.96|32.88|10
1647003790000|2022-03-11 13:03:10|32.96|32.88|32.95|32.87|32.98|32.9|32.93|32.85|10
1647003800000|2022-03-11 13:03:20|32.93|32.85|32.95|32.87|32.95|32.87|32.93|32.85|0
1647003810000|2022-03-11 13:03:30|32.93|32.85|32.93|32.85|32.95|32.87|32.93|32.85|0
1647003820000|2022-03-11 13:03:40|32.95|32.87|32.93|32.85|32.96|32.88|32.93|32.85|2
1647003830000|2022-03-11 13:03:50|32.91|32.83|32.93|32.85|32.93|32.85|32.91|32.83|0
1647003840000|2022-03-11 13:04:00|||||||||3
1647003860000|2022-03-11 13:04:20|32.98|32.9|32.98|32.9|32.98|32.9|32.98|32.9|38
1647003870000|2022-03-11 13:04:30|||||||||1
1647003880000|2022-03-11 13:04:40|32.95|32.87|32.98|32.9|32.98|32.9|32.95|32.87|0
1647003900000|2022-03-11 13:05:00|32.95|32.87|32.88|32.8|32.95|32.87|32.88|32.8|10
1647003920000|2022-03-11 13:05:20|32.93|32.85|32.98|32.9|32.98|32.9|32.88|32.8|7
1647003930000|2022-03-11 13:05:30|32.95|32.87|32.93|32.85|32.95|32.87|32.93|32.85|0
1647003940000|2022-03-11 13:05:40|32.95|32.87|32.93|32.85|32.96|32.88|32.93|32.85|1
1647003950000|2022-03-11 13:05:50|32.95|32.87|32.98|32.9|33|32.92|32.95|32.87|6
1647003960000|2022-03-11 13:06:00|32.95|32.87|32.95|32.87|32.98|32.9|32.95|32.87|0
1647003970000|2022-03-11 13:06:10|32.98|32.9|32.98|32.9|32.98|32.9|32.98|32.9|0
1647003990000|2022-03-11 13:06:30|32.95|32.87|32.95|32.87|32.98|32.9|32.95|32.87|5
1647004000000|2022-03-11 13:06:40|32.93|32.85|32.92|32.84|32.95|32.87|32.92|32.84|8
1647004010000|2022-03-11 13:06:50|32.93|32.85|32.92|32.84|32.93|32.85|32.92|32.84|3
1647004020000|2022-03-11 13:07:00|32.93|32.85|32.92|32.84|32.93|32.85|32.92|32.84|3
1647004030000|2022-03-11 13:07:10|32.9|32.82|32.9|32.82|32.9|32.82|32.89|32.81|19
1647004040000|2022-03-11 13:07:20|32.89|32.81|32.92|32.84|32.92|32.84|32.87|32.79|33
1647004050000|2022-03-11 13:07:30|32.9|32.82|32.95|32.87|32.97|32.89|32.9|32.82|8
1647004060000|2022-03-11 13:07:40|32.92|32.84|32.92|32.84|32.92|32.84|32.92|32.84|0
1647004070000|2022-03-11 13:07:50|32.9|32.82|32.92|32.84|32.92|32.84|32.9|32.82|5
1647004080000|2022-03-11 13:08:00|32.9|32.82|32.87|32.79|32.9|32.82|32.87|32.79|11
1647004090000|2022-03-11 13:08:10|32.89|32.81|32.87|32.79|32.89|32.81|32.87|32.79|14
1647004100000|2022-03-11 13:08:20|||||||||41
1647004110000|2022-03-11 13:08:30|||||||||16
1647004120000|2022-03-11 13:08:40|32.82|32.74|32.82|32.74|32.82|32.74|32.82|32.74|0
1647004130000|2022-03-11 13:08:50|32.84|32.76|32.85|32.77|32.87|32.79|32.82|32.74|0
1647004140000|2022-03-11 13:09:00|32.82|32.74|32.82|32.74|32.85|32.77|32.82|32.74|0
1647004150000|2022-03-11 13:09:10|32.87|32.79|32.85|32.77|32.87|32.79|32.85|32.77|1
1647004160000|2022-03-11 13:09:20|32.87|32.79|32.88|32.8|32.88|32.8|32.87|32.79|6
1647004180000|2022-03-11 13:09:40|32.87|32.79|32.88|32.8|32.88|32.8|32.85|32.77|5
1647004190000|2022-03-11 13:09:50|||||||||5
1647004200000|2022-03-11 13:10:00|32.93|32.85|32.88|32.8|32.93|32.85|32.88|32.8|21
1647004210000|2022-03-11 13:10:10|32.87|32.79|32.88|32.8|32.88|32.8|32.87|32.79|0
1647004220000|2022-03-11 13:10:20|32.87|32.79|32.87|32.79|32.87|32.79|32.87|32.79|0
1647004230000|2022-03-11 13:10:30|32.82|32.74|32.85|32.77|32.85|32.77|32.82|32.74|12
1647004240000|2022-03-11 13:10:40|32.87|32.79|32.82|32.74|32.88|32.8|32.82|32.74|10
1647004260000|2022-03-11 13:11:00|32.83|32.75|32.83|32.75|32.83|32.75|32.82|32.74|1
1647004270000|2022-03-11 13:11:10|32.82|32.74|32.83|32.75|32.85|32.77|32.82|32.74|0
1647004280000|2022-03-11 13:11:20|32.82|32.74|32.83|32.75|32.85|32.77|32.82|32.74|0
1647004290000|2022-03-11 13:11:30|32.85|32.77|32.88|32.8|32.9|32.82|32.83|32.75|7
1647004300000|2022-03-11 13:11:40|||||||||3
1647004310000|2022-03-11 13:11:50|32.9|32.82|32.88|32.8|32.9|32.82|32.88|32.8|1
1647004320000|2022-03-11 13:12:00|32.92|32.84|32.88|32.8|32.92|32.84|32.88|32.8|0
1647004330000|2022-03-11 13:12:10|32.9|32.82|32.9|32.82|32.9|32.82|32.88|32.8|1
1647004340000|2022-03-11 13:12:20|32.88|32.8|32.9|32.82|32.92|32.84|32.88|32.8|1
1647004350000|2022-03-11 13:12:30|32.88|32.8|32.88|32.8|32.88|32.8|32.88|32.8|0
1647004360000|2022-03-11 13:12:40|32.9|32.82|32.88|32.8|32.92|32.84|32.88|32.8|1
1647004370000|2022-03-11 13:12:50|32.9|32.82|32.92|32.84|32.92|32.84|32.9|32.82|3
1647004380000|2022-03-11 13:13:00|32.9|32.82|32.92|32.84|32.92|32.84|32.9|32.82|0
1647004390000|2022-03-11 13:13:10|32.93|32.85|32.92|32.84|32.93|32.85|32.92|32.84|6
1647004400000|2022-03-11 13:13:20|32.93|32.85|32.92|32.84|32.93|32.85|32.92|32.84|6
1647004410000|2022-03-11 13:13:30|32.93|32.85|32.92|32.84|32.95|32.87|32.92|32.84|3
1647004420000|2022-03-11 13:13:40|32.9|32.82|32.92|32.84|32.93|32.85|32.9|32.82|29
1647004430000|2022-03-11 13:13:50|32.93|32.85|32.93|32.85|32.95|32.87|32.92|32.84|5
1647004440000|2022-03-11 13:14:00|32.92|32.84|32.93|32.85|32.93|32.85|32.92|32.84|0
1647004450000|2022-03-11 13:14:10|32.92|32.84|32.97|32.89|32.98|32.9|32.92|32.84|0
1647004460000|2022-03-11 13:14:20|32.98|32.9|32.98|32.9|32.98|32.9|32.97|32.89|9
1647004470000|2022-03-11 13:14:30|32.97|32.89|32.98|32.9|32.98|32.9|32.97|32.89|0
1647004480000|2022-03-11 13:14:40|32.97|32.89|32.95|32.87|32.98|32.9|32.95|32.87|15
1647004490000|2022-03-11 13:14:50|32.98|32.9|32.95|32.87|32.98|32.9|32.93|32.85|5
1647004500000|2022-03-11 13:15:00|32.93|32.85|32.92|32.84|32.95|32.87|32.92|32.84|0
1647004510000|2022-03-11 13:15:10|32.93|32.85|32.97|32.89|32.97|32.89|32.92|32.84|0
1647004520000|2022-03-11 13:15:20|32.98|32.9|32.95|32.87|32.98|32.9|32.95|32.87|0
1647004530000|2022-03-11 13:15:30|32.93|32.85|32.93|32.85|32.93|32.85|32.93|32.85|0
1647004540000|2022-03-11 13:15:40|32.92|32.84|32.95|32.87|32.95|32.87|32.92|32.84|10
1647004550000|2022-03-11 13:15:50|32.97|32.89|32.98|32.9|32.98|32.9|32.95|32.87|5
1647004560000|2022-03-11 13:16:00|33.01|32.93|33.03|32.95|33.03|32.95|33|32.92|3
1647004570000|2022-03-11 13:16:10|33|32.92|32.98|32.9|33.03|32.95|32.98|32.9|0
1647004580000|2022-03-11 13:16:20|32.97|32.89|32.98|32.9|32.98|32.9|32.97|32.89|1
1647004590000|2022-03-11 13:16:30|33|32.92|33|32.92|33|32.92|33|32.92|1
1647004600000|2022-03-11 13:16:40|32.98|32.9|33|32.92|33|32.92|32.98|32.9|0
1647004610000|2022-03-11 13:16:50|32.98|32.9|33|32.92|33|32.92|32.98|32.9|1
1647004620000|2022-03-11 13:17:00|32.98|32.9|32.98|32.9|32.98|32.9|32.98|32.9|0
1647004630000|2022-03-11 13:17:10|32.97|32.89|32.98|32.9|32.98|32.9|32.97|32.89|0
1647004640000|2022-03-11 13:17:20|32.97|32.89|32.93|32.85|32.97|32.89|32.93|32.85|1
1647004650000|2022-03-11 13:17:30|32.95|32.87|32.97|32.89|32.98|32.9|32.93|32.85|3
1647004660000|2022-03-11 13:17:40|32.98|32.9|32.98|32.9|32.98|32.9|32.98|32.9|0
1647004670000|2022-03-11 13:17:50|33|32.92|32.98|32.9|33|32.92|32.98|32.9|0
1647004680000|2022-03-11 13:18:00|32.97|32.89|32.98|32.9|32.98|32.9|32.95|32.87|0
1647004690000|2022-03-11 13:18:10|33|32.92|32.98|32.9|33|32.92|32.98|32.9|0
1647004700000|2022-03-11 13:18:20|33|32.92|33|32.92|33.02|32.94|33|32.92|0
1647004720000|2022-03-11 13:18:40|32.98|32.9|33|32.92|33|32.92|32.98|32.9|0
1647004730000|2022-03-11 13:18:50|33.02|32.94|33.02|32.94|33.02|32.94|33|32.92|0
1647004740000|2022-03-11 13:19:00|33|32.92|33|32.92|33.02|32.94|33|32.92|0
1647004750000|2022-03-11 13:19:10|32.98|32.9|33|32.92|33|32.92|32.97|32.89|0
1647004760000|2022-03-11 13:19:20|32.97|32.89|33|32.92|33|32.92|32.97|32.89|0
1647004770000|2022-03-11 13:19:30|33.02|32.94|33|32.92|33.02|32.94|33|32.92|3
1647004780000|2022-03-11 13:19:40|33.02|32.94|33|32.92|33.02|32.94|33|32.92|0
1647004790000|2022-03-11 13:19:50|33.02|32.94|33|32.92|33.02|32.94|33|32.92|1
1647004800000|2022-03-11 13:20:00|32.97|32.89|33.02|32.94|33.02|32.94|32.97|32.89|0
1647004810000|2022-03-11 13:20:10|33|32.92|33|32.92|33|32.92|32.97|32.89|0
1647004820000|2022-03-11 13:20:20|32.97|32.89|32.92|32.84|32.97|32.89|32.92|32.84|7
1647004830000|2022-03-11 13:20:30|32.94|32.86|32.94|32.86|32.97|32.89|32.94|32.86|0
1647004840000|2022-03-11 13:20:40|32.97|32.89|32.97|32.89|32.97|32.89|32.94|32.86|0
1647004850000|2022-03-11 13:20:50|32.94|32.86|32.92|32.84|32.97|32.89|32.92|32.84|0
1647004860000|2022-03-11 13:21:00|32.87|32.79|32.81|32.73|32.87|32.79|32.81|32.73|77
1647004870000|2022-03-11 13:21:10|||||||||5
1647004880000|2022-03-11 13:21:20|32.82|32.74|32.81|32.73|32.82|32.74|32.81|32.73|39
1647004890000|2022-03-11 13:21:30|32.82|32.74|32.82|32.74|32.82|32.74|32.81|32.73|28
1647004900000|2022-03-11 13:21:40|||||||||9
1647004910000|2022-03-11 13:21:50|32.84|32.76|32.85|32.77|32.85|32.77|32.82|32.74|1
1647004920000|2022-03-11 13:22:00|32.82|32.74|32.82|32.74|32.85|32.77|32.82|32.74|0
1647004960000|2022-03-11 13:22:40|32.77|32.69|32.77|32.69|32.77|32.69|32.77|32.69|0
1647004970000|2022-03-11 13:22:50|32.82|32.74|32.79|32.71|32.82|32.74|32.77|32.69|0
1647004980000|2022-03-11 13:23:00|32.77|32.69|32.8|32.72|32.8|32.72|32.77|32.69|0
1647004990000|2022-03-11 13:23:10|32.82|32.74|32.8|32.72|32.82|32.74|32.8|32.72|0
1647005000000|2022-03-11 13:23:20|32.79|32.71|32.82|32.74|32.82|32.74|32.79|32.71|10
1647005010000|2022-03-11 13:23:30|32.79|32.71|32.82|32.74|32.82|32.74|32.79|32.71|0
1647005020000|2022-03-11 13:23:40|32.79|32.71|32.82|32.74|32.82|32.74|32.79|32.71|0
1647005030000|2022-03-11 13:23:50|32.79|32.71|32.82|32.74|32.82|32.74|32.79|32.71|0
1647005040000|2022-03-11 13:24:00|32.79|32.71|32.82|32.74|32.82|32.74|32.79|32.71|1
1647005050000|2022-03-11 13:24:10|32.87|32.79|32.82|32.74|32.87|32.79|32.82|32.74|1
1647005080000|2022-03-11 13:24:40|32.79|32.71|32.77|32.69|32.79|32.71|32.77|32.69|0
1647005090000|2022-03-11 13:24:50|32.74|32.66|32.72|32.64|32.74|32.66|32.71|32.63|30
1647005100000|2022-03-11 13:25:00|32.74|32.66|32.72|32.64|32.74|32.66|32.72|32.64|0
1647005110000|2022-03-11 13:25:10|32.74|32.66|32.74|32.66|32.74|32.66|32.72|32.64|0
1647005120000|2022-03-11 13:25:20|32.72|32.64|32.72|32.64|32.74|32.66|32.72|32.64|0
1647005130000|2022-03-11 13:25:30|32.71|32.63|32.72|32.64|32.72|32.64|32.71|32.63|0
1647005160000|2022-03-11 13:26:00|32.71|32.63|32.71|32.63|32.71|32.63|32.71|32.63|10
1647005170000|2022-03-11 13:26:10|32.72|32.64|32.71|32.63|32.72|32.64|32.71|32.63|0
1647005180000|2022-03-11 13:26:20|32.72|32.64|32.72|32.64|32.72|32.64|32.71|32.63|0
1647005190000|2022-03-11 13:26:30|||||||||2
1647005200000|2022-03-11 13:26:40|||||||||4
1647005220000|2022-03-11 13:27:00|32.74|32.66|32.76|32.68|32.77|32.69|32.72|32.64|0
1647005230000|2022-03-11 13:27:10|32.77|32.69|32.77|32.69|32.77|32.69|32.77|32.69|0
1647005240000|2022-03-11 13:27:20|32.76|32.68|32.76|32.68|32.77|32.69|32.76|32.68|3
1647005250000|2022-03-11 13:27:30|32.77|32.69|32.77|32.69|32.81|32.73|32.77|32.69|0
1647005260000|2022-03-11 13:27:40|32.76|32.68|32.76|32.68|32.76|32.68|32.76|32.68|0
1647005280000|2022-03-11 13:28:00|32.77|32.69|32.76|32.68|32.77|32.69|32.76|32.68|0
1647005290000|2022-03-11 13:28:10|32.77|32.69|32.76|32.68|32.77|32.69|32.76|32.68|0
1647005310000|2022-03-11 13:28:30|32.72|32.64|32.72|32.64|32.74|32.66|32.72|32.64|0
1647005320000|2022-03-11 13:28:40|32.71|32.63|32.72|32.64|32.72|32.64|32.71|32.63|6
1647005330000|2022-03-11 13:28:50|32.71|32.63|32.69|32.61|32.72|32.64|32.69|32.61|0
1647005340000|2022-03-11 13:29:00|32.66|32.58|32.66|32.58|32.69|32.61|32.66|32.58|0
1647005350000|2022-03-11 13:29:10|||||||||3
1647005360000|2022-03-11 13:29:20|32.67|32.59|32.66|32.58|32.67|32.59|32.66|32.58|0
1647005370000|2022-03-11 13:29:30|32.67|32.59|32.66|32.58|32.71|32.63|32.66|32.58|0
1647005380000|2022-03-11 13:29:40|32.69|32.61|32.66|32.58|32.71|32.63|32.66|32.58|0
1647005400000|2022-03-11 13:30:00|32.61|32.53|32.66|32.58|32.66|32.58|32.61|32.53|0
1647005410000|2022-03-11 13:30:10|32.69|32.61|32.66|32.58|32.69|32.61|32.66|32.58|0
1647005420000|2022-03-11 13:30:20|32.67|32.59|32.66|32.58|32.67|32.59|32.66|32.58|0
1647005430000|2022-03-11 13:30:30|32.67|32.59|32.71|32.63|32.77|32.64|32.67|32.52|0
1647005440000|2022-03-11 13:30:40|32.72|32.64|32.71|32.63|32.72|32.64|32.71|32.63|0
1647005460000|2022-03-11 13:31:00|32.72|32.64|32.69|32.61|32.74|32.66|32.69|32.61|0
1647005470000|2022-03-11 13:31:10|32.71|32.63|32.71|32.63|32.74|32.66|32.71|32.63|4
1647005490000|2022-03-11 13:31:30|32.69|32.61|32.71|32.63|32.71|32.63|32.69|32.61|1
1647005500000|2022-03-11 13:31:40|||||||||7
1647005510000|2022-03-11 13:31:50|32.69|32.61|32.69|32.61|32.71|32.63|32.69|32.61|10
1647005520000|2022-03-11 13:32:00|32.66|32.58|32.71|32.63|32.71|32.63|32.66|32.58|1
1647005530000|2022-03-11 13:32:10|32.69|32.61|32.66|32.58|32.69|32.61|32.66|32.58|0
1647005540000|2022-03-11 13:32:20|32.71|32.63|32.69|32.61|32.71|32.63|32.69|32.61|0
1647005550000|2022-03-11 13:32:30|32.71|32.63|32.66|32.58|32.71|32.63|32.66|32.58|1
1647005560000|2022-03-11 13:32:40|32.69|32.61|32.71|32.63|32.71|32.63|32.69|32.61|0
1647005570000|2022-03-11 13:32:50|32.69|32.61|32.71|32.63|32.71|32.63|32.69|32.61|0
1647005580000|2022-03-11 13:33:00|32.69|32.61|32.71|32.63|32.71|32.63|32.66|32.58|0
1647005590000|2022-03-11 13:33:10|32.72|32.64|32.71|32.63|32.72|32.64|32.71|32.63|3
1647005600000|2022-03-11 13:33:20|32.74|32.66|32.76|32.68|32.76|32.68|32.74|32.66|0
1647005610000|2022-03-11 13:33:30|32.77|32.69|32.77|32.69|32.79|32.71|32.76|32.68|0
1647005620000|2022-03-11 13:33:40|32.81|32.73|32.77|32.69|32.81|32.73|32.77|32.69|0
1647005640000|2022-03-11 13:34:00|32.76|32.68|32.74|32.66|32.76|32.68|32.71|32.63|0
1647005650000|2022-03-11 13:34:10|32.76|32.68|32.76|32.68|32.76|32.68|32.76|32.68|0
1647005660000|2022-03-11 13:34:20|32.74|32.66|32.76|32.68|32.76|32.68|32.74|32.66|0
1647005690000|2022-03-11 13:34:50|32.74|32.66|32.71|32.63|32.74|32.66|32.69|32.61|9
1647005700000|2022-03-11 13:35:00|32.72|32.64|32.72|32.64|32.74|32.66|32.71|32.63|3
1647005710000|2022-03-11 13:35:10|32.71|32.63|32.71|32.63|32.71|32.63|32.71|32.63|0
1647005720000|2022-03-11 13:35:20|32.69|32.61|32.69|32.61|32.69|32.61|32.69|32.61|0
1647005730000|2022-03-11 13:35:30|32.68|32.6|32.66|32.58|32.71|32.63|32.66|32.58|0
1647005740000|2022-03-11 13:35:40|32.68|32.6|32.71|32.63|32.71|32.63|32.66|32.58|0
1647005750000|2022-03-11 13:35:50|32.69|32.61|32.72|32.64|32.74|32.66|32.69|32.61|0
1647005760000|2022-03-11 13:36:00|32.71|32.63|32.71|32.63|32.72|32.64|32.71|32.63|0
1647005780000|2022-03-11 13:36:20|32.69|32.61|32.66|32.58|32.69|32.61|32.66|32.58|0
1647005800000|2022-03-11 13:36:40|32.69|32.61|32.67|32.59|32.69|32.61|32.66|32.58|0
1647005810000|2022-03-11 13:36:50|32.66|32.58|32.66|32.58|32.67|32.59|32.66|32.58|1
1647005820000|2022-03-11 13:37:00|32.67|32.59|32.66|32.58|32.71|32.63|32.66|32.58|4
1647005830000|2022-03-11 13:37:10|32.69|32.61|32.69|32.61|32.71|32.63|32.69|32.61|0
1647005840000|2022-03-11 13:37:20|32.66|32.58|32.69|32.61|32.71|32.63|32.66|32.58|0
1647005850000|2022-03-11 13:37:30|32.66|32.58|32.66|32.58|32.69|32.61|32.66|32.58|3
1647005860000|2022-03-11 13:37:40|32.64|32.56|32.64|32.56|32.64|32.56|32.64|32.56|14
1647005870000|2022-03-11 13:37:50|32.61|32.53|32.61|32.53|32.61|32.53|32.61|32.53|11
1647005880000|2022-03-11 13:38:00|32.62|32.54|32.62|32.54|32.64|32.56|32.62|32.54|0
1647005890000|2022-03-11 13:38:10|32.61|32.53|32.61|32.53|32.62|32.54|32.61|32.53|18
1647005900000|2022-03-11 13:38:20|32.57|32.49|32.65|32.4|32.67|32.51|32.57|32.4|0
1647005910000|2022-03-11 13:38:30|32.56|32.48|32.56|32.48|32.59|32.51|32.56|32.48|6
1647005920000|2022-03-11 13:38:40|32.59|32.51|32.64|32.56|32.66|32.58|32.56|32.48|8
1647005930000|2022-03-11 13:38:50|32.61|32.53|32.61|32.53|32.62|32.54|32.61|32.53|6
1647005940000|2022-03-11 13:39:00|32.62|32.54|32.67|32.59|32.67|32.59|32.61|32.53|4
1647005950000|2022-03-11 13:39:10|32.73|32.48|32.67|32.59|32.75|32.59|32.65|32.48|0
1647005960000|2022-03-11 13:39:20|32.65|32.57|32.67|32.59|32.75|32.59|32.65|32.48|0
1647005970000|2022-03-11 13:39:30|32.69|32.61|32.67|32.59|32.69|32.61|32.67|32.59|2
1647006000000|2022-03-11 13:40:00|32.69|32.61|32.77|32.69|32.77|32.69|32.69|32.61|0
1647006010000|2022-03-11 13:40:10|32.75|32.67|32.69|32.61|32.75|32.67|32.69|32.61|0
1647006020000|2022-03-11 13:40:20|32.72|32.64|32.72|32.64|32.72|32.64|32.72|32.64|0
1647006030000|2022-03-11 13:40:30|32.69|32.61|32.67|32.59|32.72|32.64|32.67|32.59|0
1647006050000|2022-03-11 13:40:50|||||||||4
1647006060000|2022-03-11 13:41:00|||||||||2
1647006070000|2022-03-11 13:41:10|||||||||2
1647006080000|2022-03-11 13:41:20|32.69|32.61|32.69|32.61|32.72|32.64|32.69|32.61|6
1647006090000|2022-03-11 13:41:30|32.67|32.59|32.67|32.59|32.67|32.59|32.67|32.59|0
1647006120000|2022-03-11 13:42:00|32.64|32.56|32.67|32.59|32.67|32.59|32.64|32.56|0
1647006130000|2022-03-11 13:42:10|32.64|32.56|32.67|32.59|32.67|32.59|32.64|32.56|4
1647006140000|2022-03-11 13:42:20|32.72|32.64|32.67|32.59|32.72|32.64|32.67|32.59|0
1647006160000|2022-03-11 13:42:40|||||||||148
1647006170000|2022-03-11 13:42:50|||||||||3
1647006180000|2022-03-11 13:43:00|32.7|32.62|32.72|32.64|32.72|32.64|32.7|32.62|2
1647006190000|2022-03-11 13:43:10|32.7|32.62|32.67|32.59|32.7|32.62|32.67|32.59|1
1647006200000|2022-03-11 13:43:20|||||||||4
1647006210000|2022-03-11 13:43:30|32.64|32.56|32.67|32.59|32.67|32.59|32.64|32.56|0
1647006220000|2022-03-11 13:43:40|||||||||1
1647006240000|2022-03-11 13:44:00|32.65|32.57|32.62|32.54|32.67|32.59|32.62|32.54|0
1647006260000|2022-03-11 13:44:20|32.65|32.57|32.65|32.57|32.67|32.59|32.65|32.57|3
1647006270000|2022-03-11 13:44:30|32.62|32.54|32.65|32.57|32.65|32.57|32.62|32.54|0
1647006280000|2022-03-11 13:44:40|32.62|32.54|32.62|32.54|32.65|32.57|32.62|32.54|0
1647006290000|2022-03-11 13:44:50|32.65|32.57|32.67|32.59|32.67|32.59|32.65|32.57|3
1647006300000|2022-03-11 13:45:00|32.65|32.57|32.67|32.59|32.67|32.59|32.65|32.57|0
1647006310000|2022-03-11 13:45:10|||||||||6
1647006320000|2022-03-11 13:45:20|32.72|32.64|32.68|32.6|32.72|32.64|32.68|32.6|8
1647006330000|2022-03-11 13:45:30|32.67|32.59|32.59|32.51|32.67|32.59|32.59|32.51|66
1647006340000|2022-03-11 13:45:40|32.6|32.52|32.54|32.46|32.62|32.52|32.54|32.37|88
1647006350000|2022-03-11 13:45:50|32.57|32.49|32.52|32.44|32.57|32.49|32.52|32.44|2
1647006360000|2022-03-11 13:46:00|32.55|32.47|32.55|32.47|32.57|32.49|32.52|32.44|5
1647006370000|2022-03-11 13:46:10|32.57|32.49|32.57|32.49|32.62|32.54|32.57|32.49|1
1647006380000|2022-03-11 13:46:20|32.58|32.5|32.57|32.49|32.6|32.52|32.57|32.49|0
1647006390000|2022-03-11 13:46:30|32.52|32.44|32.57|32.49|32.57|32.49|32.52|32.44|8
1647006400000|2022-03-11 13:46:40|||||||||3
1647006410000|2022-03-11 13:46:50|32.52|32.44|32.52|32.44|32.54|32.46|32.52|32.44|0
1647006420000|2022-03-11 13:47:00|32.55|32.47|32.55|32.47|32.55|32.47|32.52|32.44|0
1647006430000|2022-03-11 13:47:10|32.57|32.49|32.57|32.49|32.57|32.49|32.57|32.49|0
1647006440000|2022-03-11 13:47:20|32.6|32.52|32.62|32.54|32.62|32.54|32.6|32.52|3
1647006450000|2022-03-11 13:47:30|32.59|32.51|32.57|32.49|32.6|32.52|32.57|32.49|0
1647006460000|2022-03-11 13:47:40|32.6|32.52|32.6|32.52|32.6|32.52|32.57|32.49|0
1647006470000|2022-03-11 13:47:50|32.57|32.49|32.62|32.54|32.62|32.54|32.57|32.49|0
1647006480000|2022-03-11 13:48:00|32.63|32.55|32.63|32.55|32.63|32.55|32.63|32.55|0
1647006490000|2022-03-11 13:48:10|32.65|32.57|32.68|32.6|32.68|32.6|32.65|32.57|6
1647006500000|2022-03-11 13:48:20|32.67|32.59|32.67|32.59|32.67|32.59|32.67|32.59|0
1647006510000|2022-03-11 13:48:30|32.68|32.6|32.67|32.59|32.68|32.6|32.67|32.59|0
1647006520000|2022-03-11 13:48:40|32.68|32.6|32.68|32.6|32.68|32.6|32.68|32.6|3
1647006530000|2022-03-11 13:48:50|32.67|32.59|32.67|32.59|32.67|32.59|32.67|32.59|0
1647006540000|2022-03-11 13:49:00|32.68|32.6|32.65|32.57|32.68|32.6|32.65|32.57|0
1647006550000|2022-03-11 13:49:10|32.67|32.59|32.65|32.57|32.68|32.6|32.65|32.57|0
1647006560000|2022-03-11 13:49:20|32.63|32.55|32.65|32.57|32.65|32.57|32.63|32.55|0
1647006570000|2022-03-11 13:49:30|32.63|32.55|32.63|32.55|32.63|32.55|32.63|32.55|0
1647006580000|2022-03-11 13:49:40|32.62|32.54|32.62|32.54|32.62|32.54|32.6|32.52|0
1647006590000|2022-03-11 13:49:50|32.63|32.55|32.63|32.55|32.63|32.55|32.62|32.54|0
1647006600000|2022-03-11 13:50:00|32.62|32.54|32.62|32.54|32.62|32.54|32.62|32.54|0
1647006610000|2022-03-11 13:50:10|32.6|32.52|32.6|32.52|32.6|32.52|32.57|32.49|4
1647006620000|2022-03-11 13:50:20|32.57|32.49|32.58|32.5|32.62|32.54|32.57|32.49|1
1647006630000|2022-03-11 13:50:30|32.57|32.49|32.58|32.5|32.58|32.5|32.57|32.49|0
1647006640000|2022-03-11 13:50:40|32.57|32.49|32.62|32.54|32.62|32.54|32.57|32.49|4
1647006650000|2022-03-11 13:50:50|32.58|32.5|32.57|32.49|32.58|32.5|32.57|32.49|0
1647006660000|2022-03-11 13:51:00|32.58|32.5|32.58|32.5|32.58|32.5|32.57|32.49|0
1647006670000|2022-03-11 13:51:10|32.6|32.52|32.62|32.54|32.62|32.54|32.58|32.5|0
1647006680000|2022-03-11 13:51:20|32.63|32.55|32.67|32.59|32.67|32.59|32.62|32.54|2
1647006690000|2022-03-11 13:51:30|32.63|32.55|32.63|32.55|32.65|32.57|32.62|32.54|0
1647006700000|2022-03-11 13:51:40|32.67|32.59|32.72|32.64|32.72|32.64|32.65|32.57|10
1647006710000|2022-03-11 13:51:50|32.69|32.61|32.69|32.61|32.69|32.61|32.69|32.61|0
1647006720000|2022-03-11 13:52:00|32.7|32.62|32.67|32.59|32.72|32.64|32.67|32.59|0
1647006730000|2022-03-11 13:52:10|32.68|32.6|32.68|32.6|32.68|32.6|32.67|32.59|0
1647006740000|2022-03-11 13:52:20|32.67|32.59|32.68|32.6|32.68|32.6|32.67|32.59|0
1647006750000|2022-03-11 13:52:30|32.67|32.59|32.67|32.59|32.68|32.6|32.67|32.59|0
1647006790000|2022-03-11 13:53:10|32.68|32.6|32.67|32.59|32.68|32.6|32.67|32.59|0
1647006810000|2022-03-11 13:53:30|32.68|32.6|32.67|32.59|32.68|32.6|32.67|32.59|0
1647006820000|2022-03-11 13:53:40|32.68|32.6|32.67|32.59|32.68|32.6|32.67|32.59|0
1647006830000|2022-03-11 13:53:50|32.72|32.64|32.7|32.62|32.72|32.64|32.7|32.62|3
1647006840000|2022-03-11 13:54:00|32.72|32.64|32.72|32.64|32.72|32.64|32.72|32.64|1
1647006850000|2022-03-11 13:54:10|32.7|32.62|32.7|32.62|32.7|32.62|32.7|32.62|0
1647006860000|2022-03-11 13:54:20|32.72|32.64|32.67|32.59|32.72|32.64|32.67|32.59|1
1647006870000|2022-03-11 13:54:30|32.68|32.6|32.7|32.62|32.7|32.62|32.67|32.59|5
1647006880000|2022-03-11 13:54:40|32.72|32.64|32.72|32.64|32.72|32.64|32.72|32.64|0
1647006890000|2022-03-11 13:54:50|32.7|32.62|32.67|32.59|32.7|32.62|32.67|32.59|2
1647006900000|2022-03-11 13:55:00|32.68|32.6|32.7|32.62|32.72|32.64|32.68|32.6|3
1647006910000|2022-03-11 13:55:10|32.72|32.64|32.67|32.59|32.72|32.64|32.67|32.59|1
1647006920000|2022-03-11 13:55:20|32.65|32.57|32.67|32.59|32.67|32.59|32.65|32.57|0
1647006930000|2022-03-11 13:55:30|32.68|32.6|32.68|32.6|32.68|32.6|32.68|32.6|2
1647006940000|2022-03-11 13:55:40|32.67|32.59|32.68|32.6|32.68|32.6|32.67|32.59|2
1647006950000|2022-03-11 13:55:50|||||||||18
1647006960000|2022-03-11 13:56:00|32.77|32.52|32.77|32.52|32.77|32.52|32.77|32.52|19
1647006970000|2022-03-11 13:56:10|32.68|32.6|32.68|32.6|32.68|32.6|32.68|32.6|0
1647006980000|2022-03-11 13:56:20|32.79|32.54|32.73|32.65|32.82|32.65|32.7|32.54|4
1647006990000|2022-03-11 13:56:30|32.71|32.63|32.73|32.65|32.73|32.65|32.71|32.63|3
1647007000000|2022-03-11 13:56:40|||||||||7
1647007010000|2022-03-11 13:56:50|||||||||7
1647007020000|2022-03-11 13:57:00|32.76|32.68|32.76|32.68|32.76|32.68|32.76|32.68|1
1647007030000|2022-03-11 13:57:10|32.78|32.7|32.78|32.7|32.78|32.7|32.78|32.7|0
1647007040000|2022-03-11 13:57:20|32.79|32.71|32.79|32.71|32.79|32.71|32.79|32.71|8
1647007050000|2022-03-11 13:57:30|32.81|32.73|32.79|32.71|32.81|32.73|32.78|32.7|11
1647007060000|2022-03-11 13:57:40|32.78|32.7|32.74|32.66|32.78|32.7|32.74|32.66|0
1647007070000|2022-03-11 13:57:50|32.79|32.71|32.79|32.71|32.79|32.71|32.79|32.71|0
1647007080000|2022-03-11 13:58:00|32.84|32.76|32.84|32.76|32.84|32.76|32.84|32.76|1
1647007090000|2022-03-11 13:58:10|||||||||4
1647007100000|2022-03-11 13:58:20|32.87|32.79|32.87|32.79|32.87|32.79|32.84|32.76|8
1647007110000|2022-03-11 13:58:30|32.84|32.76|32.87|32.79|32.87|32.79|32.84|32.76|1
1647007120000|2022-03-11 13:58:40|32.84|32.76|32.84|32.76|32.89|32.81|32.84|32.76|1
1647007140000|2022-03-11 13:59:00|32.89|32.81|32.89|32.81|32.89|32.81|32.87|32.79|0
1647007160000|2022-03-11 13:59:20|32.84|32.76|32.89|32.81|32.89|32.81|32.84|32.76|0
1647007170000|2022-03-11 13:59:30|32.86|32.78|32.86|32.78|32.89|32.81|32.84|32.76|0
1647007180000|2022-03-11 13:59:40|32.84|32.76|32.84|32.76|32.84|32.76|32.84|32.76|0
1647007190000|2022-03-11 13:59:50|32.86|32.78|32.86|32.78|32.86|32.78|32.86|32.78|0
1647007200000|2022-03-11 14:00:00|32.84|32.76|32.86|32.78|32.86|32.78|32.84|32.76|0
1647007210000|2022-03-11 14:00:10|32.84|32.76|32.84|32.76|32.84|32.76|32.84|32.76|0
1647007220000|2022-03-11 14:00:20|||||||||3
1647007230000|2022-03-11 14:00:30|32.86|32.78|32.86|32.78|32.86|32.78|32.84|32.76|0
1647007240000|2022-03-11 14:00:40|32.89|32.81|32.86|32.78|32.89|32.81|32.86|32.78|0
1647007250000|2022-03-11 14:00:50|32.84|32.76|32.84|32.76|32.86|32.78|32.84|32.76|0
1647007260000|2022-03-11 14:01:00|32.86|32.78|32.84|32.76|32.86|32.78|32.84|32.76|0
1647007270000|2022-03-11 14:01:10|32.79|32.71|32.79|32.71|32.81|32.73|32.79|32.71|0
1647007290000|2022-03-11 14:01:30|32.81|32.73|32.79|32.71|32.81|32.73|32.79|32.71|2
1647007300000|2022-03-11 14:01:40|32.81|32.73|32.79|32.71|32.81|32.73|32.79|32.71|0
1647007330000|2022-03-11 14:02:10|32.81|32.73|32.79|32.71|32.81|32.73|32.79|32.71|0
1647007340000|2022-03-11 14:02:20|32.78|32.7|32.79|32.71|32.81|32.73|32.78|32.7|10
1647007350000|2022-03-11 14:02:30|32.81|32.73|32.79|32.71|32.81|32.73|32.79|32.71|0
1647007360000|2022-03-11 14:02:40|32.81|32.73|32.78|32.7|32.81|32.73|32.78|32.7|14
1647007370000|2022-03-11 14:02:50|32.79|32.71|32.79|32.71|32.81|32.73|32.78|32.7|9
1647007380000|2022-03-11 14:03:00|32.78|32.7|32.78|32.7|32.78|32.7|32.78|32.7|0
1647007390000|2022-03-11 14:03:10|||||||||1
1647007430000|2022-03-11 14:03:50|||||||||17
1647007440000|2022-03-11 14:04:00|||||||||6
1647007450000|2022-03-11 14:04:10|32.79|32.71|32.78|32.7|32.79|32.71|32.78|32.7|24
1647007460000|2022-03-11 14:04:20|||||||||1
1647007550000|2022-03-11 14:05:50|||||||||4
1647007560000|2022-03-11 14:06:00|32.79|32.71|32.83|32.75|32.84|32.76|32.78|32.7|26
1647007570000|2022-03-11 14:06:10|32.79|32.71|32.81|32.73|32.83|32.75|32.79|32.71|16
1647007580000|2022-03-11 14:06:20|32.83|32.75|32.78|32.7|32.84|32.76|32.78|32.7|1
1647007590000|2022-03-11 14:06:30|||||||||4
1647007600000|2022-03-11 14:06:40|32.81|32.73|32.83|32.75|32.83|32.75|32.81|32.73|3
1647007610000|2022-03-11 14:06:50|32.81|32.73|32.81|32.73|32.81|32.73|32.81|32.73|4
1647007620000|2022-03-11 14:07:00|32.83|32.75|32.83|32.75|32.83|32.75|32.83|32.75|0
1647007630000|2022-03-11 14:07:10|||||||||2
1647007640000|2022-03-11 14:07:20|32.81|32.73|32.81|32.73|32.81|32.73|32.81|32.73|0
1647007650000|2022-03-11 14:07:30|32.78|32.7|32.78|32.7|32.78|32.7|32.78|32.7|0
1647007670000|2022-03-11 14:07:50|32.79|32.71|32.81|32.73|32.81|32.73|32.79|32.71|0
1647007680000|2022-03-11 14:08:00|32.79|32.71|32.84|32.76|32.84|32.76|32.78|32.7|0
1647007690000|2022-03-11 14:08:10|32.83|32.75|32.89|32.81|32.89|32.81|32.83|32.75|13
1647007700000|2022-03-11 14:08:20|32.88|32.8|32.86|32.78|32.88|32.8|32.86|32.78|0
1647007710000|2022-03-11 14:08:30|32.88|32.8|32.88|32.8|32.89|32.81|32.88|32.8|25
1647007720000|2022-03-11 14:08:40|32.91|32.83|32.88|32.8|32.91|32.83|32.88|32.8|1
1647007730000|2022-03-11 14:08:50|32.86|32.78|32.88|32.8|32.88|32.8|32.86|32.78|0
1647007760000|2022-03-11 14:09:20|32.86|32.78|32.86|32.78|32.86|32.78|32.86|32.78|0
1647007770000|2022-03-11 14:09:30|32.83|32.75|32.88|32.8|32.88|32.8|32.83|32.75|0
1647007780000|2022-03-11 14:09:40|32.86|32.78|32.86|32.78|32.86|32.78|32.86|32.78|0
1647007790000|2022-03-11 14:09:50|32.83|32.75|32.86|32.78|32.86|32.78|32.83|32.75|0
1647007800000|2022-03-11 14:10:00|32.88|32.8|32.86|32.78|32.88|32.8|32.86|32.78|3
1647007810000|2022-03-11 14:10:10|32.78|32.7|32.78|32.7|32.79|32.71|32.78|32.7|11
1647007820000|2022-03-11 14:10:20|32.79|32.71|32.79|32.71|32.79|32.71|32.79|32.71|1
1647007830000|2022-03-11 14:10:30|||||||||5
1647007840000|2022-03-11 14:10:40|32.78|32.7|32.79|32.71|32.79|32.71|32.78|32.7|23
1647007850000|2022-03-11 14:10:50|32.78|32.7|32.79|32.71|32.79|32.71|32.78|32.7|0
1647007860000|2022-03-11 14:11:00|32.76|32.68|32.79|32.71|32.79|32.71|32.76|32.68|0
1647007870000|2022-03-11 14:11:10|32.78|32.7|32.78|32.7|32.79|32.71|32.78|32.7|0
1647007880000|2022-03-11 14:11:20|32.79|32.71|32.79|32.71|32.79|32.71|32.79|32.71|0
1647007900000|2022-03-11 14:11:40|32.78|32.7|32.79|32.71|32.79|32.71|32.78|32.7|0
1647007910000|2022-03-11 14:11:50|32.78|32.7|32.79|32.71|32.84|32.76|32.78|32.7|2
1647007920000|2022-03-11 14:12:00|||||||||4
1647007930000|2022-03-11 14:12:10|32.76|32.68|32.76|32.68|32.78|32.7|32.76|32.68|34
1647007940000|2022-03-11 14:12:20|32.78|32.7|32.78|32.7|32.79|32.71|32.78|32.7|1
1647007960000|2022-03-11 14:12:40|32.79|32.71|32.78|32.7|32.79|32.71|32.78|32.7|1
1647007980000|2022-03-11 14:13:00|32.79|32.71|32.84|32.76|32.84|32.76|32.79|32.71|8
1647007990000|2022-03-11 14:13:10|32.81|32.73|32.84|32.76|32.84|32.76|32.81|32.73|10
1647008000000|2022-03-11 14:13:20|32.79|32.71|32.84|32.76|32.84|32.76|32.79|32.71|2
1647008020000|2022-03-11 14:13:40|32.81|32.73|32.84|32.76|32.89|32.81|32.81|32.73|94
1647008040000|2022-03-11 14:14:00|||||||||3
1647008050000|2022-03-11 14:14:10|||||||||1
1647008060000|2022-03-11 14:14:20|32.89|32.81|32.87|32.79|32.89|32.81|32.84|32.76|12
1647008070000|2022-03-11 14:14:30|32.85|32.77|32.89|32.81|32.94|32.86|32.84|32.76|0
1647008080000|2022-03-11 14:14:40|32.85|32.77|32.85|32.77|32.87|32.79|32.84|32.76|0
1647008090000|2022-03-11 14:14:50|32.84|32.76|32.87|32.79|32.87|32.79|32.84|32.76|0
1647008100000|2022-03-11 14:15:00|32.84|32.76|32.85|32.77|32.9|32.82|32.84|32.76|2
1647008110000|2022-03-11 14:15:10|32.89|32.81|32.87|32.79|32.89|32.81|32.87|32.79|0
1647008120000|2022-03-11 14:15:20|32.85|32.77|32.84|32.76|32.89|32.81|32.84|32.76|0
1647008130000|2022-03-11 14:15:30|32.85|32.77|32.84|32.76|32.85|32.77|32.84|32.76|0
1647008140000|2022-03-11 14:15:40|32.85|32.77|32.8|32.72|32.85|32.77|32.8|32.72|0
1647008150000|2022-03-11 14:15:50|32.84|32.76|32.82|32.74|32.84|32.76|32.8|32.72|4
1647008160000|2022-03-11 14:16:00|32.84|32.76|32.8|32.72|32.84|32.76|32.8|32.72|0
1647008170000|2022-03-11 14:16:10|32.84|32.76|32.82|32.74|32.85|32.77|32.82|32.74|0
1647008180000|2022-03-11 14:16:20|32.85|32.77|32.82|32.74|32.85|32.77|32.82|32.74|0
1647008190000|2022-03-11 14:16:30|32.85|32.77|32.85|32.77|32.9|32.82|32.82|32.74|0
1647008200000|2022-03-11 14:16:40|32.83|32.75|32.83|32.75|32.85|32.77|32.83|32.75|0
1647008210000|2022-03-11 14:16:50|32.85|32.77|32.8|32.72|32.85|32.77|32.8|32.72|0
1647008220000|2022-03-11 14:17:00|32.85|32.77|32.85|32.77|32.9|32.82|32.85|32.77|0
1647008240000|2022-03-11 14:17:20|32.82|32.74|32.82|32.74|32.84|32.76|32.82|32.74|0
1647008250000|2022-03-11 14:17:30|32.8|32.72|32.8|32.72|32.8|32.72|32.8|32.72|0
1647008260000|2022-03-11 14:17:40|32.79|32.71|32.8|32.72|32.8|32.72|32.77|32.69|0
1647008270000|2022-03-11 14:17:50|32.77|32.69|32.75|32.67|32.8|32.72|32.75|32.67|4
1647008290000|2022-03-11 14:18:10|32.74|32.66|32.74|32.66|32.74|32.66|32.74|32.66|15
1647008300000|2022-03-11 14:18:20|32.69|32.61|32.71|32.63|32.71|32.63|32.69|32.61|7
1647008310000|2022-03-11 14:18:30|32.72|32.64|32.71|32.63|32.74|32.66|32.71|32.63|0
1647008320000|2022-03-11 14:18:40|32.69|32.61|32.74|32.66|32.74|32.66|32.69|32.61|20
1647008330000|2022-03-11 14:18:50|32.72|32.64|32.69|32.61|32.72|32.64|32.69|32.61|0
1647008340000|2022-03-11 14:19:00|32.71|32.63|32.69|32.61|32.71|32.63|32.69|32.61|0
1647008350000|2022-03-11 14:19:10|32.71|32.63|32.69|32.61|32.71|32.63|32.69|32.61|4
1647008360000|2022-03-11 14:19:20|||||||||21
1647008370000|2022-03-11 14:19:30|32.71|32.63|32.73|32.65|32.73|32.65|32.71|32.63|3
1647008390000|2022-03-11 14:19:50|32.76|32.68|32.78|32.7|32.78|32.7|32.76|32.68|0
1647008400000|2022-03-11 14:20:00|32.73|32.65|32.8|32.72|32.8|32.72|32.73|32.65|28
1647008410000|2022-03-11 14:20:10|32.81|32.73|32.78|32.7|32.81|32.73|32.78|32.7|1
1647008420000|2022-03-11 14:20:20|32.8|32.72|32.78|32.7|32.8|32.72|32.73|32.65|0
1647008430000|2022-03-11 14:20:30|32.75|32.67|32.75|32.67|32.78|32.7|32.73|32.65|1
1647008440000|2022-03-11 14:20:40|32.76|32.68|32.8|32.72|32.83|32.75|32.75|32.67|0
1647008450000|2022-03-11 14:20:50|32.81|32.73|32.8|32.72|32.81|32.73|32.78|32.7|0
1647008460000|2022-03-11 14:21:00|32.78|32.7|32.78|32.7|32.8|32.72|32.78|32.7|7
1647008470000|2022-03-11 14:21:10|32.83|32.75|32.78|32.7|32.83|32.75|32.78|32.7|7
1647008480000|2022-03-11 14:21:20|32.83|32.75|32.83|32.75|32.83|32.75|32.83|32.75|0
1647008490000|2022-03-11 14:21:30|32.8|32.72|32.83|32.75|32.83|32.75|32.8|32.72|2
1647008500000|2022-03-11 14:21:40|32.8|32.72|32.78|32.7|32.8|32.72|32.78|32.7|0
1647008510000|2022-03-11 14:21:50|32.81|32.73|32.88|32.8|32.88|32.8|32.81|32.73|0
1647008520000|2022-03-11 14:22:00|32.86|32.78|32.83|32.75|32.88|32.8|32.83|32.75|1
1647008530000|2022-03-11 14:22:10|32.86|32.78|32.86|32.78|32.86|32.78|32.85|32.77|0
1647008540000|2022-03-11 14:22:20|32.85|32.77|32.83|32.75|32.88|32.8|32.83|32.75|0
1647008550000|2022-03-11 14:22:30|32.81|32.73|32.8|32.72|32.83|32.75|32.8|32.72|0
1647008560000|2022-03-11 14:22:40|32.81|32.73|32.78|32.7|32.83|32.75|32.78|32.7|0
1647008570000|2022-03-11 14:22:50|32.8|32.72|32.78|32.7|32.81|32.73|32.78|32.7|0
1647008580000|2022-03-11 14:23:00|32.81|32.73|32.78|32.7|32.81|32.73|32.78|32.7|2
1647008590000|2022-03-11 14:23:10|32.8|32.72|32.81|32.73|32.83|32.75|32.8|32.72|0
1647008600000|2022-03-11 14:23:20|32.78|32.7|32.81|32.73|32.81|32.73|32.78|32.7|0
1647008610000|2022-03-11 14:23:30|32.83|32.75|32.83|32.75|32.83|32.75|32.81|32.73|0
1647008620000|2022-03-11 14:23:40|||||||||1
1647008630000|2022-03-11 14:23:50|32.81|32.73|32.78|32.7|32.83|32.75|32.78|32.7|0
1647008640000|2022-03-11 14:24:00|32.81|32.73|32.78|32.7|32.83|32.75|32.78|32.7|0
1647008650000|2022-03-11 14:24:10|32.83|32.75|32.78|32.7|32.83|32.75|32.78|32.7|0
1647008660000|2022-03-11 14:24:20|32.88|32.8|32.78|32.7|32.88|32.8|32.78|32.7|0
1647008670000|2022-03-11 14:24:30|32.83|32.75|32.83|32.75|32.83|32.75|32.78|32.7|0
1647008680000|2022-03-11 14:24:40|32.88|32.8|32.88|32.8|32.88|32.8|32.88|32.8|0
1647008690000|2022-03-11 14:24:50|32.9|32.82|32.88|32.8|32.9|32.82|32.88|32.8|0
1647008710000|2022-03-11 14:25:10|32.9|32.82|32.9|32.82|32.93|32.85|32.88|32.8|0
1647008720000|2022-03-11 14:25:20|32.93|32.85|32.9|32.82|32.93|32.85|32.9|32.82|0
1647008730000|2022-03-11 14:25:30|32.88|32.8|32.9|32.82|32.9|32.82|32.88|32.8|0
1647008740000|2022-03-11 14:25:40|||||||||3
1647008750000|2022-03-11 14:25:50|32.88|32.8|32.88|32.8|32.88|32.8|32.88|32.8|0
1647008760000|2022-03-11 14:26:00|32.9|32.82|32.93|32.85|32.93|32.85|32.9|32.82|4
1647008780000|2022-03-11 14:26:20|32.9|32.82|32.9|32.82|32.9|32.82|32.88|32.8|0
1647008790000|2022-03-11 14:26:30|32.88|32.8|32.9|32.82|32.9|32.82|32.88|32.8|0
1647008800000|2022-03-11 14:26:40|32.93|32.85|32.93|32.85|32.93|32.85|32.9|32.82|0
1647008820000|2022-03-11 14:27:00|32.95|32.87|32.98|32.9|32.98|32.9|32.95|32.87|0
1647008840000|2022-03-11 14:27:20|33|32.92|32.98|32.9|33|32.92|32.98|32.9|8
1647008850000|2022-03-11 14:27:30|33|32.92|32.98|32.9|33.03|32.95|32.98|32.9|14
1647008860000|2022-03-11 14:27:40|33|32.92|33|32.92|33|32.92|32.98|32.9|0
1647008870000|2022-03-11 14:27:50|33.01|32.93|33.01|32.93|33.03|32.95|33|32.92|21
1647008880000|2022-03-11 14:28:00|32.98|32.9|32.98|32.9|32.98|32.9|32.98|32.9|2
1647008890000|2022-03-11 14:28:10|32.93|32.85|32.98|32.9|32.98|32.9|32.93|32.85|5
1647008940000|2022-03-11 14:29:00|33|32.92|33|32.92|33|32.92|33|32.92|1
1647008950000|2022-03-11 14:29:10|33.03|32.95|33.03|32.95|33.03|32.95|33.01|32.93|1
1647008960000|2022-03-11 14:29:20|33.05|32.97|33.05|32.97|33.05|32.97|33.05|32.97|1
1647008970000|2022-03-11 14:29:30|33.03|32.95|33.03|32.95|33.03|32.95|33.03|32.95|10
1647008980000|2022-03-11 14:29:40|||||||||1
1647008990000|2022-03-11 14:29:50|33.05|32.97|33.03|32.95|33.06|32.98|33.03|32.95|3
1647009000000|2022-03-11 14:30:00|33.01|32.93|32.99|32.91|33.03|32.95|32.99|32.91|12
1647009010000|2022-03-11 14:30:10|33.01|32.93|32.96|32.88|33.01|32.93|32.96|32.88|26
1647009020000|2022-03-11 14:30:20|32.94|32.86|32.98|32.9|32.99|32.91|32.94|32.86|3
1647009030000|2022-03-11 14:30:30|32.99|32.91|32.98|32.9|32.99|32.91|32.94|32.86|0
1647009040000|2022-03-11 14:30:40|32.96|32.88|32.99|32.91|33.01|32.93|32.94|32.86|1
1647009050000|2022-03-11 14:30:50|32.98|32.9|32.98|32.9|32.99|32.91|32.96|32.88|0
1647009060000|2022-03-11 14:31:00|32.96|32.88|32.98|32.9|32.98|32.9|32.94|32.86|0
1647009070000|2022-03-11 14:31:10|32.96|32.88|32.98|32.9|32.99|32.91|32.96|32.88|0
1647009080000|2022-03-11 14:31:20|32.96|32.88|32.96|32.88|32.98|32.9|32.94|32.86|4
1647009090000|2022-03-11 14:31:30|32.98|32.9|32.94|32.86|32.98|32.9|32.94|32.86|14
1647009100000|2022-03-11 14:31:40|32.96|32.88|32.98|32.9|32.98|32.9|32.96|32.88|3
1647009110000|2022-03-11 14:31:50|||||||||1
1647009120000|2022-03-11 14:32:00|33.01|32.93|32.98|32.9|33.01|32.93|32.98|32.9|1
1647009130000|2022-03-11 14:32:10|33.01|32.93|32.98|32.9|33.01|32.93|32.98|32.9|0
1647009150000|2022-03-11 14:32:30|33.01|32.93|33.03|32.95|33.03|32.95|33.01|32.93|0
1647009160000|2022-03-11 14:32:40|33.01|32.93|33.04|32.96|33.04|32.96|33.01|32.93|3
1647009170000|2022-03-11 14:32:50|||||||||2
1647009180000|2022-03-11 14:33:00|33.06|32.98|33.06|32.98|33.06|32.98|33.06|32.98|5
1647009190000|2022-03-11 14:33:10|33.04|32.96|33.09|33.01|33.09|33.01|33.04|32.96|6
1647009200000|2022-03-11 14:33:20|||||||||2
1647009210000|2022-03-11 14:33:30|33.2|32.95|33.09|33.01|33.2|33.03|33.09|32.95|4
1647009220000|2022-03-11 14:33:40|||||||||3
1647009230000|2022-03-11 14:33:50|33.06|32.98|33.04|32.96|33.09|33.01|33.04|32.96|8
1647009240000|2022-03-11 14:34:00|33.03|32.95|33.04|32.96|33.04|32.96|33.03|32.95|4
1647009250000|2022-03-11 14:34:10|33.03|32.95|33.12|32.87|33.12|32.95|33.03|32.87|4
1647009260000|2022-03-11 14:34:20|33.04|32.96|33.03|32.95|33.09|33.01|33.03|32.95|3
1647009270000|2022-03-11 14:34:30|33.08|33|33.08|33|33.08|33|33.04|32.96|2
1647009280000|2022-03-11 14:34:40|33.06|32.98|33.08|33|33.17|33.01|33.04|32.9|1
1647009300000|2022-03-11 14:35:00|33.14|33.06|33.14|33.06|33.18|33.1|33.14|33.06|17
1647009310000|2022-03-11 14:35:10|33.16|33.08|33.14|33.06|33.16|33.08|33.14|33.06|2
1647009320000|2022-03-11 14:35:20|33.16|33.08|33.14|33.06|33.19|33.11|33.14|33.06|3
1647009330000|2022-03-11 14:35:30|33.12|33.04|33.09|33.01|33.12|33.04|33.06|32.98|75
1647009340000|2022-03-11 14:35:40|33.14|33.06|33.09|33.01|33.14|33.06|33.09|33.01|5
1647009350000|2022-03-11 14:35:50|33.11|33.03|33.09|33.01|33.14|33.06|33.09|33.01|0
1647009360000|2022-03-11 14:36:00|33.11|33.03|33.14|33.06|33.14|33.06|33.09|33.01|2
1647009390000|2022-03-11 14:36:30|33.12|33.04|33.17|33.09|33.17|33.09|33.09|33.01|4
1647009400000|2022-03-11 14:36:40|33.15|33.07|33.15|33.07|33.17|33.09|33.14|33.06|3
1647009410000|2022-03-11 14:36:50|33.23|32.98|33.18|32.93|33.23|33.06|33.14|32.93|0
1647009420000|2022-03-11 14:37:00|33.09|33.01|33.15|33.07|33.23|33.07|33.09|32.93|1
1647009430000|2022-03-11 14:37:10|33.23|32.98|33.17|33.09|33.23|33.11|33.15|32.98|0
1647009440000|2022-03-11 14:37:20|33.15|33.07|33.22|32.97|33.23|33.07|33.11|32.97|4
1647009450000|2022-03-11 14:37:30|33.11|33.03|33.11|33.03|33.14|33.06|33.11|33.03|0
1647009460000|2022-03-11 14:37:40|33.09|33.01|33.09|33.01|33.17|33.01|33.09|32.92|1
1647009470000|2022-03-11 14:37:50|33.11|33.03|33.09|33.01|33.13|33.05|33.09|33.01|0
1647009480000|2022-03-11 14:38:00|33.12|33.04|33.09|33.01|33.14|33.06|33.09|33.01|3
1647009490000|2022-03-11 14:38:10|33.11|33.03|33.17|32.92|33.19|33.03|33.08|32.92|1
1647009500000|2022-03-11 14:38:20|33.13|33.05|33.13|33.05|33.13|33.05|33.11|33.03|0
1647009510000|2022-03-11 14:38:30|33.18|33.1|33.18|33.1|33.18|33.1|33.16|33.08|0
1647009520000|2022-03-11 14:38:40|33.19|33.11|33.27|33.02|33.27|33.11|33.19|33.02|2
1647009530000|2022-03-11 14:38:50|33.19|33.11|33.24|33.16|33.32|33.16|33.19|33.02|0
1647009540000|2022-03-11 14:39:00|33.35|33.1|33.29|33.21|33.37|33.21|33.26|33.1|2
1647009550000|2022-03-11 14:39:10|33.26|33.18|33.24|33.16|33.26|33.18|33.21|33.13|4
1647009560000|2022-03-11 14:39:20|33.32|33.07|33.24|33.16|33.32|33.18|33.24|33.07|0
1647009570000|2022-03-11 14:39:30|33.26|33.18|33.31|33.23|33.4|33.23|33.24|33.07|0
1647009580000|2022-03-11 14:39:40|33.4|33.15|33.45|33.2|33.45|33.26|33.32|33.15|0
1647009590000|2022-03-11 14:39:50|33.37|33.29|33.37|33.29|33.39|33.31|33.37|33.29|0
1647009600000|2022-03-11 14:40:00|33.45|33.2|33.58|33.33|33.58|33.42|33.37|33.2|7
1647009610000|2022-03-11 14:40:10|33.5|33.42|33.58|33.33|33.58|33.42|33.45|33.31|0
1647009620000|2022-03-11 14:40:20|33.56|33.31|33.45|33.37|33.58|33.42|33.42|33.28|0
1647009630000|2022-03-11 14:40:30|33.53|33.28|33.45|33.37|33.58|33.42|33.45|33.28|0
1647009640000|2022-03-11 14:40:40|33.44|33.36|33.35|33.27|33.45|33.37|33.35|33.27|0
1647009650000|2022-03-11 14:40:50|33.37|33.29|33.35|33.27|33.46|33.32|33.35|33.21|0
1647009660000|2022-03-11 14:41:00|33.46|33.21|33.46|33.21|33.46|33.21|33.46|33.21|0
1647009670000|2022-03-11 14:41:10|33.35|33.27|33.4|33.32|33.51|33.34|33.35|33.18|3
1647009680000|2022-03-11 14:41:20|33.51|33.26|33.35|33.27|33.51|33.34|33.35|33.26|4
1647009690000|2022-03-11 14:41:30|33.37|33.29|33.35|33.27|33.37|33.29|33.35|33.27|1
1647009700000|2022-03-11 14:41:40|33.43|33.18|33.35|33.27|33.46|33.29|33.35|33.18|0
1647009710000|2022-03-11 14:41:50|33.34|33.26|33.35|33.27|33.37|33.29|33.34|33.26|52
1647009720000|2022-03-11 14:42:00|33.34|33.26|33.35|33.27|33.46|33.29|33.34|33.21|1
1647009730000|2022-03-11 14:42:10|33.43|33.18|33.46|33.21|33.46|33.21|33.43|33.18|0
1647009740000|2022-03-11 14:42:20|33.37|33.29|33.35|33.27|33.4|33.32|33.35|33.27|75
1647009750000|2022-03-11 14:42:30|33.32|33.24|33.32|33.24|33.32|33.24|33.3|33.22|0
1647009760000|2022-03-11 14:42:40|33.35|33.27|33.34|33.26|33.35|33.27|33.3|33.22|0
1647009770000|2022-03-11 14:42:50|33.32|33.24|33.34|33.26|33.35|33.27|33.32|33.24|0
1647009780000|2022-03-11 14:43:00|33.32|33.24|33.35|33.27|33.35|33.27|33.3|33.22|0
1647009790000|2022-03-11 14:43:10|33.34|33.26|33.35|33.27|33.35|33.27|33.3|33.22|5
1647009800000|2022-03-11 14:43:20|33.34|33.26|33.35|33.27|33.35|33.27|33.3|33.22|1
1647009810000|2022-03-11 14:43:30|33.3|33.22|33.34|33.26|33.34|33.26|33.29|33.21|12
1647009820000|2022-03-11 14:43:40|33.35|33.27|33.34|33.26|33.39|33.31|33.34|33.26|16
1647009830000|2022-03-11 14:43:50|33.39|33.31|33.35|33.27|33.39|33.31|33.34|33.26|5
1647009840000|2022-03-11 14:44:00|33.34|33.26|33.34|33.26|33.34|33.26|33.3|33.22|15
1647009850000|2022-03-11 14:44:10|33.37|33.29|33.39|33.31|33.42|33.34|33.34|33.26|3
1647009860000|2022-03-11 14:44:20|33.42|33.34|33.4|33.32|33.42|33.34|33.39|33.31|5
1647009870000|2022-03-11 14:44:30|33.42|33.34|33.44|33.36|33.44|33.36|33.4|33.32|4
1647009880000|2022-03-11 14:44:40|33.4|33.32|33.4|33.32|33.4|33.32|33.4|33.32|0
1647009890000|2022-03-11 14:44:50|33.42|33.34|33.4|33.32|33.44|33.36|33.4|33.32|0
1647009900000|2022-03-11 14:45:00|33.44|33.36|33.39|33.31|33.44|33.36|33.37|33.29|5
1647009910000|2022-03-11 14:45:10|||||||||1
1647009920000|2022-03-11 14:45:20|33.42|33.34|33.39|33.31|33.42|33.34|33.39|33.31|0
1647009930000|2022-03-11 14:45:30|33.37|33.29|33.39|33.31|33.39|33.31|33.37|33.29|0
1647009940000|2022-03-11 14:45:40|33.44|33.36|33.4|33.32|33.44|33.36|33.39|33.31|0
1647009950000|2022-03-11 14:45:50|33.39|33.31|33.4|33.32|33.4|33.32|33.39|33.31|2
1647009960000|2022-03-11 14:46:00|33.39|33.31|33.37|33.29|33.4|33.32|33.37|33.29|1
1647009970000|2022-03-11 14:46:10|33.35|33.27|33.35|33.27|33.37|33.29|33.35|33.27|0
1647009980000|2022-03-11 14:46:20|33.37|33.29|33.34|33.26|33.39|33.31|33.34|33.26|12
1647009990000|2022-03-11 14:46:30|33.35|33.27|33.32|33.24|33.37|33.29|33.3|33.22|3
1647010000000|2022-03-11 14:46:40|33.3|33.22|33.29|33.21|33.3|33.22|33.29|33.21|10
1647010020000|2022-03-11 14:47:00|33.32|33.24|33.32|33.24|33.34|33.26|33.29|33.21|5
1647010030000|2022-03-11 14:47:10|33.34|33.26|33.37|33.29|33.37|33.29|33.29|33.21|2
1647010040000|2022-03-11 14:47:20|33.34|33.26|33.39|33.31|33.39|33.31|33.34|33.26|2
1647010050000|2022-03-11 14:47:30|33.37|33.29|33.34|33.26|33.39|33.31|33.34|33.26|0
1647010060000|2022-03-11 14:47:40|33.37|33.29|33.39|33.31|33.39|33.31|33.37|33.29|0
1647010070000|2022-03-11 14:47:50|33.37|33.29|33.39|33.31|33.39|33.31|33.37|33.29|0
1647010080000|2022-03-11 14:48:00|33.37|33.29|33.4|33.32|33.4|33.32|33.37|33.29|2
1647010090000|2022-03-11 14:48:10|33.39|33.31|33.39|33.31|33.4|33.32|33.39|33.31|0
1647010100000|2022-03-11 14:48:20|33.37|33.29|33.39|33.31|33.39|33.31|33.34|33.26|0
1647010110000|2022-03-11 14:48:30|33.4|33.32|33.39|33.31|33.4|33.32|33.39|33.31|1
1647010120000|2022-03-11 14:48:40|33.37|33.29|33.34|33.26|33.39|33.31|33.34|33.26|0
1647010130000|2022-03-11 14:48:50|33.35|33.27|33.34|33.26|33.39|33.31|33.34|33.26|0
1647010140000|2022-03-11 14:49:00|33.32|33.24|33.37|33.29|33.4|33.32|33.32|33.24|4
1647010150000|2022-03-11 14:49:10|33.39|33.31|33.39|33.31|33.39|33.31|33.37|33.29|2
1647010160000|2022-03-11 14:49:20|33.37|33.29|33.37|33.29|33.37|33.29|33.34|33.26|0
1647010170000|2022-03-11 14:49:30|33.39|33.31|33.35|33.27|33.39|33.31|33.35|33.27|0
1647010180000|2022-03-11 14:49:40|33.34|33.26|33.34|33.26|33.34|33.26|33.34|33.26|1
1647010190000|2022-03-11 14:49:50|33.35|33.27|33.37|33.29|33.37|33.29|33.34|33.26|0
1647010200000|2022-03-11 14:50:00|33.39|33.31|33.39|33.31|33.45|33.31|33.37|33.2|0
1647010210000|2022-03-11 14:50:10|33.37|33.29|33.37|33.29|33.45|33.31|33.37|33.2|0
1647010220000|2022-03-11 14:50:20|33.34|33.26|33.29|33.21|33.34|33.26|33.29|33.21|3
1647010230000|2022-03-11 14:50:30|33.25|33.17|33.25|33.17|33.25|33.17|33.25|33.17|0
1647010240000|2022-03-11 14:50:40|33.24|33.16|33.29|33.21|33.34|33.26|33.24|33.16|42
1647010250000|2022-03-11 14:50:50|33.3|33.22|33.29|33.21|33.3|33.22|33.29|33.21|0
1647010260000|2022-03-11 14:51:00|33.3|33.22|33.32|33.24|33.34|33.26|33.29|33.21|5
1647010270000|2022-03-11 14:51:10|33.29|33.21|33.32|33.24|33.4|33.24|33.29|33.15|0
1647010280000|2022-03-11 14:51:20|33.35|33.27|33.34|33.26|33.35|33.27|33.34|33.26|1
1647010290000|2022-03-11 14:51:30|33.35|33.27|33.39|33.31|33.4|33.32|33.35|33.27|2
1647010300000|2022-03-11 14:51:40|33.4|33.32|33.37|33.29|33.4|33.32|33.37|33.29|2
1647010320000|2022-03-11 14:52:00|33.39|33.31|33.4|33.32|33.4|33.32|33.39|33.31|1
1647010330000|2022-03-11 14:52:10|33.42|33.34|33.42|33.34|33.44|33.36|33.4|33.32|52
1647010340000|2022-03-11 14:52:20|33.4|33.32|33.45|33.37|33.45|33.37|33.4|33.32|7
1647010350000|2022-03-11 14:52:30|33.5|33.42|33.5|33.42|33.5|33.42|33.47|33.39|30
1647010360000|2022-03-11 14:52:40|33.55|33.47|33.5|33.42|33.55|33.47|33.5|33.42|10
1647010370000|2022-03-11 14:52:50|33.52|33.44|33.54|33.46|33.54|33.46|33.5|33.42|4
1647010380000|2022-03-11 14:53:00|33.5|33.42|33.52|33.44|33.54|33.46|33.5|33.42|1
1647010390000|2022-03-11 14:53:10|33.54|33.46|33.52|33.44|33.54|33.46|33.52|33.44|0
1647010400000|2022-03-11 14:53:20|33.5|33.42|33.52|33.44|33.52|33.44|33.5|33.42|1
1647010410000|2022-03-11 14:53:30|33.5|33.42|33.52|33.44|33.54|33.46|33.5|33.42|0
1647010420000|2022-03-11 14:53:40|33.55|33.47|33.55|33.47|33.55|33.47|33.55|33.47|10
1647010430000|2022-03-11 14:53:50|33.58|33.5|33.6|33.52|33.6|33.52|33.58|33.5|8
1647010440000|2022-03-11 14:54:00|33.63|33.55|33.6|33.52|33.65|33.57|33.6|33.52|2
1647010450000|2022-03-11 14:54:10|33.63|33.55|33.63|33.55|33.63|33.55|33.63|33.55|16
1647010460000|2022-03-11 14:54:20|33.65|33.57|33.68|33.6|33.7|33.62|33.63|33.55|22
1647010470000|2022-03-11 14:54:30|33.7|33.62|33.65|33.57|33.7|33.62|33.65|33.57|16
1647010480000|2022-03-11 14:54:40|33.68|33.6|33.68|33.6|33.68|33.6|33.65|33.57|10
1647010490000|2022-03-11 14:54:50|33.66|33.58|33.7|33.62|33.7|33.62|33.65|33.57|1
1647010500000|2022-03-11 14:55:00|33.68|33.6|33.68|33.6|33.68|33.6|33.65|33.57|4
1647010510000|2022-03-11 14:55:10|33.7|33.62|33.7|33.62|33.7|33.62|33.68|33.6|1
1647010520000|2022-03-11 14:55:20|33.73|33.65|33.7|33.62|33.73|33.65|33.7|33.62|3
1647010530000|2022-03-11 14:55:30|33.73|33.65|33.75|33.67|33.75|33.67|33.7|33.62|1
1647010540000|2022-03-11 14:55:40|33.73|33.65|33.7|33.62|33.73|33.65|33.7|33.62|1
1647010550000|2022-03-11 14:55:50|33.71|33.63|33.75|33.67|33.75|33.67|33.71|33.63|0
1647010560000|2022-03-11 14:56:00|33.73|33.65|33.78|33.7|33.78|33.7|33.73|33.65|5
1647010570000|2022-03-11 14:56:10|33.76|33.68|33.78|33.7|33.78|33.7|33.76|33.68|4
1647010580000|2022-03-11 14:56:20|33.76|33.68|33.73|33.65|33.78|33.7|33.73|33.65|54
1647010590000|2022-03-11 14:56:30|33.82|33.57|33.71|33.63|33.84|33.65|33.71|33.54|0
1647010600000|2022-03-11 14:56:40|33.79|33.54|33.73|33.65|33.82|33.68|33.71|33.54|10
1647010610000|2022-03-11 14:56:50|33.76|33.68|33.73|33.65|33.76|33.68|33.73|33.65|0
1647010620000|2022-03-11 14:57:00|33.71|33.63|33.71|33.63|33.71|33.63|33.71|33.63|5
1647010630000|2022-03-11 14:57:10|33.8|33.55|33.71|33.63|33.82|33.65|33.71|33.55|1
1647010640000|2022-03-11 14:57:20|||||||||4
1647010650000|2022-03-11 14:57:30|33.69|33.61|33.69|33.61|33.69|33.61|33.69|33.61|0
1647010660000|2022-03-11 14:57:40|33.71|33.63|33.71|33.63|33.71|33.63|33.71|33.63|0
1647010670000|2022-03-11 14:57:50|33.72|33.64|33.69|33.61|33.72|33.64|33.66|33.58|31
1647010680000|2022-03-11 14:58:00|33.71|33.63|33.66|33.58|33.71|33.63|33.66|33.58|0
1647010690000|2022-03-11 14:58:10|33.61|33.53|33.64|33.56|33.64|33.56|33.61|33.53|0
1647010700000|2022-03-11 14:58:20|33.61|33.53|33.61|33.53|33.61|33.53|33.61|33.53|0
1647010710000|2022-03-11 14:58:30|33.64|33.56|33.61|33.53|33.64|33.56|33.61|33.53|0
1647010720000|2022-03-11 14:58:40|33.66|33.58|33.66|33.58|33.66|33.58|33.66|33.58|4
1647010730000|2022-03-11 14:58:50|33.71|33.63|33.66|33.58|33.71|33.63|33.66|33.58|10
1647010750000|2022-03-11 14:59:10|33.61|33.53|33.61|33.53|33.64|33.56|33.61|33.53|0
1647010760000|2022-03-11 14:59:20|33.63|33.55|33.64|33.56|33.64|33.56|33.63|33.55|0
1647010770000|2022-03-11 14:59:30|33.63|33.55|33.68|33.6|33.77|33.6|33.63|33.52|12
1647010780000|2022-03-11 14:59:40|33.66|33.58|33.63|33.55|33.66|33.58|33.63|33.55|6
1647010790000|2022-03-11 14:59:50|33.64|33.56|33.67|33.59|33.75|33.59|33.63|33.5|50
1647010800000|2022-03-11 15:00:00|33.71|33.63|33.69|33.61|33.77|33.63|33.66|33.52|11
1647010810000|2022-03-11 15:00:10|33.66|33.58|33.71|33.63|33.77|33.63|33.66|33.5|0
1647010820000|2022-03-11 15:00:20|33.72|33.64|33.71|33.63|33.83|33.66|33.71|33.55|38
1647010830000|2022-03-11 15:00:30|33.69|33.61|33.72|33.64|33.74|33.66|33.66|33.58|5
1647010840000|2022-03-11 15:00:40|33.74|33.66|33.71|33.63|33.76|33.68|33.71|33.63|4
1647010850000|2022-03-11 15:00:50|33.82|33.57|33.9|33.65|33.9|33.68|33.71|33.57|8
1647010860000|2022-03-11 15:01:00|33.81|33.73|33.81|33.73|33.92|33.75|33.81|33.67|0
1647010870000|2022-03-11 15:01:10|33.82|33.74|33.84|33.76|33.84|33.76|33.82|33.74|12
1647010880000|2022-03-11 15:01:20|33.82|33.74|33.79|33.71|33.92|33.78|33.79|33.67|18
1647010890000|2022-03-11 15:01:30|33.77|33.69|33.74|33.66|33.79|33.71|33.74|33.66|9
1647010900000|2022-03-11 15:01:40|33.73|33.65|33.76|33.68|33.84|33.68|33.71|33.57|0
1647010910000|2022-03-11 15:01:50|33.79|33.71|33.79|33.71|33.79|33.71|33.79|33.71|1
1647010920000|2022-03-11 15:02:00|33.76|33.68|33.76|33.68|33.79|33.71|33.76|33.68|0
1647010930000|2022-03-11 15:02:10|33.79|33.71|33.79|33.71|33.79|33.71|33.76|33.68|1
1647010940000|2022-03-11 15:02:20|33.76|33.68|33.79|33.71|33.79|33.71|33.76|33.68|0
1647010950000|2022-03-11 15:02:30|33.81|33.73|33.79|33.71|33.81|33.73|33.78|33.7|3
1647010960000|2022-03-11 15:02:40|33.76|33.68|33.79|33.71|33.79|33.71|33.76|33.68|3
1647010970000|2022-03-11 15:02:50|33.78|33.7|33.79|33.71|33.79|33.71|33.76|33.68|0
1647010980000|2022-03-11 15:03:00|33.76|33.68|33.81|33.73|33.81|33.73|33.76|33.68|0
1647010990000|2022-03-11 15:03:10|33.9|33.65|33.92|33.67|33.92|33.67|33.9|33.65|3
1647011000000|2022-03-11 15:03:20|33.84|33.76|33.81|33.73|33.86|33.78|33.79|33.71|14
1647011010000|2022-03-11 15:03:30|33.79|33.71|33.79|33.71|33.81|33.73|33.79|33.71|3
1647011020000|2022-03-11 15:03:40|33.81|33.73|33.77|33.69|33.82|33.74|33.77|33.69|19
1647011030000|2022-03-11 15:03:50|33.74|33.66|33.77|33.69|33.77|33.69|33.74|33.66|10
1647011040000|2022-03-11 15:04:00|33.79|33.71|33.79|33.71|33.82|33.74|33.79|33.71|4
1647011050000|2022-03-11 15:04:10|33.81|33.73|33.82|33.74|33.84|33.76|33.81|33.73|8
1647011060000|2022-03-11 15:04:20|33.83|33.75|33.85|33.77|33.87|33.79|33.83|33.75|21
1647011070000|2022-03-11 15:04:30|33.83|33.75|33.85|33.77|33.87|33.79|33.83|33.75|11
1647011080000|2022-03-11 15:04:40|33.87|33.79|33.82|33.74|33.87|33.79|33.82|33.74|0
1647011090000|2022-03-11 15:04:50|33.85|33.77|33.82|33.74|33.87|33.79|33.82|33.74|2
1647011100000|2022-03-11 15:05:00|33.85|33.77|33.93|33.68|33.93|33.77|33.8|33.68|8
1647011110000|2022-03-11 15:05:10|33.96|33.71|33.85|33.77|33.96|33.77|33.85|33.71|0
1647011120000|2022-03-11 15:05:20|33.84|33.76|33.82|33.74|33.85|33.77|33.82|33.74|20
1647011130000|2022-03-11 15:05:30|33.79|33.71|33.82|33.74|33.82|33.74|33.79|33.71|1
1647011140000|2022-03-11 15:05:40|33.84|33.76|33.84|33.76|33.84|33.76|33.84|33.76|0
1647011150000|2022-03-11 15:05:50|33.82|33.74|33.84|33.76|33.84|33.76|33.82|33.74|7
1647011160000|2022-03-11 15:06:00|33.87|33.79|33.82|33.74|33.87|33.79|33.82|33.74|0
1647011170000|2022-03-11 15:06:10|33.84|33.76|33.82|33.74|33.84|33.76|33.82|33.74|0
1647011180000|2022-03-11 15:06:20|33.79|33.71|33.82|33.74|33.82|33.74|33.79|33.71|49
1647011190000|2022-03-11 15:06:30|33.79|33.71|33.82|33.74|33.82|33.74|33.79|33.71|30
1647011200000|2022-03-11 15:06:40|33.81|33.73|33.81|33.73|33.82|33.74|33.78|33.7|35
1647011210000|2022-03-11 15:06:50|33.78|33.7|33.81|33.73|33.83|33.75|33.78|33.7|5
1647011220000|2022-03-11 15:07:00|33.84|33.76|33.78|33.7|33.84|33.76|33.76|33.68|5
1647011230000|2022-03-11 15:07:10|33.81|33.73|33.76|33.68|33.81|33.73|33.76|33.68|5
1647011240000|2022-03-11 15:07:20|33.77|33.69|33.77|33.69|33.77|33.69|33.76|33.68|8
1647011250000|2022-03-11 15:07:30|33.76|33.68|33.79|33.71|33.82|33.74|33.76|33.68|21
1647011260000|2022-03-11 15:07:40|33.82|33.74|33.82|33.74|33.82|33.74|33.8|33.72|0
1647011270000|2022-03-11 15:07:50|33.85|33.77|33.85|33.77|33.87|33.79|33.85|33.77|0
1647011280000|2022-03-11 15:08:00|33.87|33.79|33.85|33.77|33.87|33.79|33.82|33.74|2
1647011290000|2022-03-11 15:08:10|33.84|33.76|33.85|33.77|33.85|33.77|33.82|33.74|1
1647011300000|2022-03-11 15:08:20|33.87|33.79|33.87|33.79|33.87|33.79|33.85|33.77|4
1647011310000|2022-03-11 15:08:30|33.85|33.77|33.85|33.77|33.87|33.79|33.82|33.74|0
1647011320000|2022-03-11 15:08:40|33.87|33.79|33.82|33.74|33.87|33.79|33.82|33.74|0
1647011330000|2022-03-11 15:08:50|33.84|33.76|33.84|33.76|33.84|33.76|33.84|33.76|30
1647011340000|2022-03-11 15:09:00|33.87|33.79|33.87|33.79|33.87|33.79|33.84|33.76|0
1647011350000|2022-03-11 15:09:10|33.84|33.76|33.87|33.79|33.89|33.81|33.84|33.76|0
1647011360000|2022-03-11 15:09:20|33.89|33.81|33.92|33.84|33.92|33.84|33.87|33.79|0
1647011370000|2022-03-11 15:09:30|33.95|33.87|33.92|33.84|33.95|33.87|33.92|33.84|15
1647011380000|2022-03-11 15:09:40|33.9|33.82|33.92|33.84|33.92|33.84|33.9|33.82|12
1647011390000|2022-03-11 15:09:50|33.9|33.82|33.9|33.82|33.9|33.82|33.9|33.82|0
1647011400000|2022-03-11 15:10:00|33.88|33.8|33.84|33.76|33.9|33.82|33.82|33.74|6
1647011410000|2022-03-11 15:10:10|33.82|33.74|33.87|33.79|33.87|33.79|33.82|33.74|0
1647011420000|2022-03-11 15:10:20|33.84|33.76|33.85|33.77|33.87|33.79|33.82|33.74|0
1647011430000|2022-03-11 15:10:30|33.84|33.76|33.77|33.69|33.84|33.76|33.77|33.69|0
1647011450000|2022-03-11 15:10:50|33.72|33.64|33.77|33.69|33.77|33.69|33.72|33.64|5
1647011460000|2022-03-11 15:11:00|33.75|33.67|33.69|33.61|33.75|33.67|33.67|33.59|18
1647011470000|2022-03-11 15:11:10|33.67|33.59|33.7|33.62|33.72|33.64|33.67|33.59|0
1647011480000|2022-03-11 15:11:20|33.67|33.59|33.65|33.57|33.7|33.62|33.65|33.57|10
1647011490000|2022-03-11 15:11:30|33.67|33.59|33.65|33.57|33.67|33.59|33.65|33.57|0
1647011500000|2022-03-11 15:11:40|33.67|33.59|33.67|33.59|33.67|33.59|33.65|33.57|17
1647011510000|2022-03-11 15:11:50|33.72|33.64|33.7|33.62|33.72|33.64|33.7|33.62|0
1647011520000|2022-03-11 15:12:00|33.72|33.64|33.72|33.64|33.73|33.65|33.72|33.64|6
1647011530000|2022-03-11 15:12:10|33.7|33.62|33.67|33.59|33.7|33.62|33.67|33.59|0
1647011540000|2022-03-11 15:12:20|33.7|33.62|33.68|33.6|33.7|33.62|33.67|33.59|10
1647011550000|2022-03-11 15:12:30|33.67|33.59|33.68|33.6|33.7|33.62|33.67|33.59|1
1647011560000|2022-03-11 15:12:40|33.67|33.59|33.68|33.6|33.68|33.6|33.67|33.59|3
1647011570000|2022-03-11 15:12:50|33.67|33.59|33.62|33.54|33.68|33.6|33.62|33.54|31
1647011580000|2022-03-11 15:13:00|33.65|33.57|33.74|33.49|33.74|33.59|33.62|33.46|46
1647011590000|2022-03-11 15:13:10|33.65|33.57|33.65|33.57|33.74|33.57|33.62|33.46|1
1647011600000|2022-03-11 15:13:20|33.62|33.54|33.62|33.54|33.62|33.54|33.6|33.52|20
1647011610000|2022-03-11 15:13:30|33.68|33.43|33.65|33.4|33.68|33.54|33.57|33.4|4
1647011620000|2022-03-11 15:13:40|33.57|33.49|33.55|33.47|33.57|33.49|33.55|33.47|1
1647011630000|2022-03-11 15:13:50|33.63|33.38|33.57|33.49|33.63|33.49|33.52|33.38|0
1647011640000|2022-03-11 15:14:00|||||||||1
1647011650000|2022-03-11 15:14:10|33.55|33.47|33.52|33.44|33.63|33.47|33.52|33.38|0
1647011660000|2022-03-11 15:14:20|33.53|33.45|33.55|33.47|33.55|33.47|33.53|33.45|1
1647011670000|2022-03-11 15:14:30|33.53|33.45|33.58|33.5|33.58|33.5|33.53|33.45|14
1647011680000|2022-03-11 15:14:40|33.6|33.52|33.63|33.55|33.63|33.55|33.6|33.52|1
1647011690000|2022-03-11 15:14:50|33.62|33.54|33.63|33.55|33.63|33.55|33.6|33.52|1
1647011700000|2022-03-11 15:15:00|33.65|33.57|33.73|33.65|33.73|33.65|33.63|33.55|2
1647011710000|2022-03-11 15:15:10|33.7|33.62|33.7|33.62|33.79|33.65|33.68|33.54|0
1647011720000|2022-03-11 15:15:20|33.68|33.6|33.68|33.6|33.73|33.65|33.68|33.6|6
1647011730000|2022-03-11 15:15:30|33.65|33.57|33.62|33.54|33.65|33.57|33.58|33.5|15
1647011740000|2022-03-11 15:15:40|33.65|33.57|33.65|33.57|33.67|33.59|33.62|33.54|0
1647011750000|2022-03-11 15:15:50|33.67|33.59|33.63|33.55|33.67|33.59|33.62|33.54|0
1647011760000|2022-03-11 15:16:00|33.65|33.57|33.67|33.59|33.67|33.59|33.65|33.57|0
1647011770000|2022-03-11 15:16:10|33.65|33.57|33.64|33.56|33.65|33.57|33.62|33.54|4
1647011780000|2022-03-11 15:16:20|33.65|33.57|33.7|33.45|33.73|33.59|33.62|33.45|0
1647011790000|2022-03-11 15:16:30|33.62|33.54|33.62|33.54|33.68|33.55|33.57|33.43|49
1647011800000|2022-03-11 15:16:40|33.6|33.52|33.57|33.49|33.6|33.52|33.57|33.49|0
1647011820000|2022-03-11 15:17:00|33.55|33.47|33.58|33.5|33.58|33.5|33.55|33.47|3
1647011840000|2022-03-11 15:17:20|33.66|33.41|33.66|33.41|33.66|33.41|33.66|33.41|0
1647011850000|2022-03-11 15:17:30|33.55|33.47|33.58|33.5|33.66|33.5|33.53|33.36|0
1647011860000|2022-03-11 15:17:40|33.55|33.47|33.6|33.52|33.6|33.52|33.55|33.47|2
1647011870000|2022-03-11 15:17:50|33.69|33.44|33.63|33.55|33.71|33.55|33.63|33.44|1
1647011880000|2022-03-11 15:18:00|33.65|33.57|33.63|33.55|33.68|33.6|33.63|33.55|3
1647011890000|2022-03-11 15:18:10|33.6|33.52|33.6|33.52|33.63|33.55|33.6|33.52|3
1647011900000|2022-03-11 15:18:20|33.63|33.55|33.66|33.41|33.69|33.55|33.58|33.41|0
1647011910000|2022-03-11 15:18:30|33.58|33.5|33.58|33.5|33.58|33.5|33.58|33.5|4
1647011940000|2022-03-11 15:19:00|33.55|33.47|33.47|33.39|33.55|33.47|33.47|33.39|3
1647011950000|2022-03-11 15:19:10|33.5|33.42|33.47|33.39|33.5|33.42|33.47|33.39|0
1647011960000|2022-03-11 15:19:20|33.52|33.44|33.5|33.42|33.52|33.44|33.5|33.42|0
1647011970000|2022-03-11 15:19:30|33.47|33.39|33.47|33.39|33.5|33.42|33.45|33.37|0
1647011980000|2022-03-11 15:19:40|33.48|33.4|33.47|33.39|33.48|33.4|33.47|33.39|7
1647011990000|2022-03-11 15:19:50|33.52|33.44|33.5|33.42|33.52|33.44|33.5|33.42|4
1647012000000|2022-03-11 15:20:00|33.52|33.44|33.52|33.44|33.52|33.44|33.47|33.39|10
1647012010000|2022-03-11 15:20:10|33.5|33.42|33.52|33.44|33.52|33.44|33.48|33.4|5
1647012020000|2022-03-11 15:20:20|33.5|33.42|33.6|33.52|33.6|33.52|33.5|33.42|3
1647012030000|2022-03-11 15:20:30|33.58|33.5|33.6|33.52|33.63|33.55|33.58|33.5|5
1647012040000|2022-03-11 15:20:40|33.58|33.5|33.62|33.54|33.63|33.55|33.58|33.5|4
1647012050000|2022-03-11 15:20:50|33.63|33.55|33.63|33.55|33.65|33.57|33.63|33.55|3
1647012060000|2022-03-11 15:21:00|33.65|33.57|33.62|33.54|33.65|33.57|33.62|33.54|10
1647012070000|2022-03-11 15:21:10|33.71|33.46|33.62|33.54|33.71|33.54|33.57|33.43|0
1647012080000|2022-03-11 15:21:20|33.6|33.52|33.6|33.52|33.62|33.54|33.57|33.49|1
1647012090000|2022-03-11 15:21:30|33.62|33.54|33.52|33.44|33.62|33.54|33.52|33.44|7
1647012100000|2022-03-11 15:21:40|33.53|33.45|33.55|33.47|33.57|33.49|33.53|33.45|2
1647012110000|2022-03-11 15:21:50|33.52|33.44|33.58|33.5|33.58|33.5|33.52|33.44|49
1647012120000|2022-03-11 15:22:00|33.6|33.52|33.6|33.52|33.6|33.52|33.58|33.5|37
1647012130000|2022-03-11 15:22:10|33.58|33.5|33.63|33.55|33.63|33.55|33.58|33.5|12
1647012140000|2022-03-11 15:22:20|||||||||3
1647012160000|2022-03-11 15:22:40|33.62|33.54|33.57|33.49|33.62|33.54|33.57|33.49|8
1647012170000|2022-03-11 15:22:50|33.6|33.52|33.63|33.55|33.63|33.55|33.6|33.52|0
1647012180000|2022-03-11 15:23:00|33.6|33.52|33.63|33.55|33.68|33.6|33.6|33.52|26
1647012190000|2022-03-11 15:23:10|33.62|33.54|33.57|33.49|33.62|33.54|33.57|33.49|1
1647012200000|2022-03-11 15:23:20|33.58|33.5|33.58|33.5|33.58|33.5|33.57|33.49|10
1647012210000|2022-03-11 15:23:30|33.6|33.52|33.62|33.54|33.63|33.55|33.58|33.5|5
1647012220000|2022-03-11 15:23:40|33.6|33.52|33.62|33.54|33.62|33.54|33.58|33.5|5
1647012230000|2022-03-11 15:23:50|33.65|33.57|33.67|33.59|33.67|33.59|33.65|33.57|15
1647012240000|2022-03-11 15:24:00|33.68|33.6|33.72|33.64|33.72|33.64|33.68|33.6|13
1647012250000|2022-03-11 15:24:10|33.7|33.62|33.7|33.62|33.73|33.65|33.68|33.6|12
1647012260000|2022-03-11 15:24:20|33.73|33.65|33.73|33.65|33.73|33.65|33.73|33.65|11
1647012270000|2022-03-11 15:24:30|33.68|33.6|33.65|33.57|33.7|33.62|33.63|33.55|29
1647012280000|2022-03-11 15:24:40|33.68|33.6|33.62|33.54|33.68|33.6|33.58|33.5|14
1647012290000|2022-03-11 15:24:50|33.58|33.5|33.65|33.57|33.65|33.57|33.58|33.5|79
1647012300000|2022-03-11 15:25:00|33.63|33.55|33.68|33.6|33.68|33.6|33.63|33.55|140
1647012310000|2022-03-11 15:25:10|33.63|33.55|33.63|33.55|33.67|33.59|33.63|33.55|10
1647012320000|2022-03-11 15:25:20|33.61|33.53|33.61|33.53|33.61|33.53|33.61|33.53|0
1647012330000|2022-03-11 15:25:30|33.63|33.55|33.68|33.6|33.68|33.6|33.61|33.53|8
1647012340000|2022-03-11 15:25:40|33.65|33.57|33.63|33.55|33.66|33.58|33.63|33.55|20
1647012350000|2022-03-11 15:25:50|33.62|33.54|33.62|33.54|33.62|33.54|33.62|33.54|33
1647012360000|2022-03-11 15:26:00|33.63|33.55|33.62|33.54|33.68|33.6|33.62|33.54|15
1647012370000|2022-03-11 15:26:10|33.6|33.52|33.63|33.55|33.63|33.55|33.57|33.49|16
1647012380000|2022-03-11 15:26:20|33.58|33.5|33.58|33.5|33.58|33.5|33.58|33.5|2
1647012390000|2022-03-11 15:26:30|33.6|33.52|33.58|33.5|33.6|33.52|33.58|33.5|12
1647012400000|2022-03-11 15:26:40|33.6|33.52|33.58|33.5|33.6|33.52|33.58|33.5|2
1647012410000|2022-03-11 15:26:50|33.63|33.55|33.58|33.5|33.63|33.55|33.53|33.45|1
1647012420000|2022-03-11 15:27:00|33.55|33.47|33.58|33.5|33.58|33.5|33.53|33.45|8
1647012430000|2022-03-11 15:27:10|33.55|33.47|33.58|33.5|33.58|33.5|33.55|33.47|61
1647012440000|2022-03-11 15:27:20|33.57|33.49|33.53|33.45|33.57|33.49|33.53|33.45|2
1647012450000|2022-03-11 15:27:30|33.5|33.42|33.48|33.4|33.5|33.42|33.48|33.4|0
1647012470000|2022-03-11 15:27:50|33.47|33.39|33.45|33.37|33.48|33.4|33.43|33.35|20
1647012480000|2022-03-11 15:28:00|33.48|33.4|33.48|33.4|33.48|33.4|33.45|33.37|1
1647012490000|2022-03-11 15:28:10|33.45|33.37|33.48|33.4|33.48|33.4|33.45|33.37|11
1647012500000|2022-03-11 15:28:20|33.47|33.39|33.48|33.4|33.48|33.4|33.47|33.39|8
1647012510000|2022-03-11 15:28:30|33.5|33.42|33.5|33.42|33.53|33.45|33.5|33.42|11
1647012520000|2022-03-11 15:28:40|33.52|33.44|33.56|33.48|33.58|33.5|33.5|33.42|14
1647012530000|2022-03-11 15:28:50|33.53|33.45|33.55|33.47|33.56|33.48|33.53|33.45|4
1647012540000|2022-03-11 15:29:00|33.56|33.48|33.58|33.5|33.58|33.5|33.53|33.45|32
1647012550000|2022-03-11 15:29:10|33.55|33.47|33.53|33.45|33.55|33.47|33.53|33.45|1
1647012560000|2022-03-11 15:29:20|33.55|33.47|33.58|33.5|33.58|33.5|33.55|33.47|4
1647012570000|2022-03-11 15:29:30|33.56|33.48|33.58|33.5|33.58|33.5|33.53|33.45|1
1647012580000|2022-03-11 15:29:40|||||||||2
1647012590000|2022-03-11 15:29:50|33.6|33.52|33.63|33.55|33.63|33.55|33.58|33.5|11
1647012600000|2022-03-11 15:30:00|33.6|33.52|33.6|33.52|33.63|33.55|33.6|33.52|7
1647012610000|2022-03-11 15:30:10|33.58|33.5|33.63|33.55|33.63|33.55|33.58|33.5|3
1647012620000|2022-03-11 15:30:20|33.6|33.52|33.58|33.5|33.63|33.55|33.55|33.47|16
1647012630000|2022-03-11 15:30:30|33.55|33.47|33.6|33.52|33.62|33.54|33.55|33.47|0
1647012640000|2022-03-11 15:30:40|33.63|33.55|33.68|33.6|33.68|33.6|33.63|33.55|119
1647012650000|2022-03-11 15:30:50|33.65|33.57|33.68|33.6|33.7|33.62|33.65|33.57|17
1647012660000|2022-03-11 15:31:00|33.65|33.57|33.7|33.62|33.7|33.62|33.63|33.55|16
1647012670000|2022-03-11 15:31:10|33.68|33.6|33.78|33.7|33.78|33.7|33.68|33.6|10
1647012680000|2022-03-11 15:31:20|33.8|33.72|33.78|33.7|33.83|33.75|33.78|33.7|1
1647012700000|2022-03-11 15:31:40|33.8|33.72|33.8|33.72|33.8|33.72|33.78|33.7|0
1647012710000|2022-03-11 15:31:50|33.78|33.7|33.78|33.7|33.83|33.75|33.78|33.7|3
1647012720000|2022-03-11 15:32:00|33.75|33.67|33.78|33.7|33.78|33.7|33.75|33.67|1
1647012730000|2022-03-11 15:32:10|33.83|33.75|33.84|33.76|33.88|33.8|33.83|33.75|77
1647012740000|2022-03-11 15:32:20|33.86|33.78|33.89|33.81|33.89|33.81|33.83|33.75|24
1647012750000|2022-03-11 15:32:30|33.86|33.78|33.91|33.83|33.91|33.83|33.84|33.76|3
1647012760000|2022-03-11 15:32:40|33.89|33.81|33.88|33.8|33.89|33.81|33.88|33.8|14
1647012770000|2022-03-11 15:32:50|33.89|33.81|33.86|33.78|33.89|33.81|33.86|33.78|5
1647012780000|2022-03-11 15:33:00|33.84|33.76|33.83|33.75|33.92|33.78|33.81|33.67|1
1647012790000|2022-03-11 15:33:10|33.81|33.73|33.81|33.73|33.83|33.75|33.78|33.7|0
1647012800000|2022-03-11 15:33:20|33.8|33.72|33.83|33.75|33.83|33.75|33.8|33.72|0
1647012820000|2022-03-11 15:33:40|33.74|33.66|33.84|33.76|33.84|33.76|33.74|33.66|18
1647012830000|2022-03-11 15:33:50|33.81|33.73|33.78|33.7|33.84|33.76|33.78|33.7|25
1647012840000|2022-03-11 15:34:00|33.79|33.71|33.79|33.71|33.81|33.73|33.78|33.7|30
1647012850000|2022-03-11 15:34:10|33.78|33.7|33.79|33.71|33.79|33.71|33.76|33.68|0
1647012860000|2022-03-11 15:34:20|33.76|33.68|33.74|33.66|33.79|33.71|33.71|33.63|6
1647012870000|2022-03-11 15:34:30|33.69|33.61|33.71|33.63|33.71|33.63|33.69|33.61|6
1647012880000|2022-03-11 15:34:40|33.74|33.66|33.74|33.66|33.79|33.71|33.74|33.66|15
1647012890000|2022-03-11 15:34:50|33.69|33.61|33.72|33.64|33.74|33.66|33.69|33.61|54
1647012900000|2022-03-11 15:35:00|33.74|33.66|33.69|33.61|33.74|33.66|33.69|33.61|10
1647012910000|2022-03-11 15:35:10|33.65|33.57|33.59|33.51|33.65|33.57|33.59|33.51|5
1647012920000|2022-03-11 15:35:20|33.56|33.48|33.61|33.53|33.61|33.53|33.54|33.46|5
1647012930000|2022-03-11 15:35:30|33.59|33.51|33.56|33.48|33.59|33.51|33.56|33.48|10
1647012940000|2022-03-11 15:35:40|33.59|33.51|33.59|33.51|33.59|33.51|33.54|33.46|40
1647012950000|2022-03-11 15:35:50|33.61|33.53|33.59|33.51|33.68|33.56|33.59|33.43|14
1647012960000|2022-03-11 15:36:00|33.56|33.48|33.56|33.48|33.59|33.51|33.54|33.46|10
1647012970000|2022-03-11 15:36:10|33.59|33.51|33.56|33.48|33.59|33.51|33.56|33.48|8
1647012980000|2022-03-11 15:36:20|33.59|33.51|33.54|33.46|33.59|33.51|33.54|33.46|8
1647012990000|2022-03-11 15:36:30|33.56|33.48|33.59|33.51|33.59|33.51|33.56|33.48|0
1647013000000|2022-03-11 15:36:40|33.56|33.48|33.59|33.51|33.59|33.51|33.54|33.46|9
1647013010000|2022-03-11 15:36:50|33.57|33.49|33.56|33.48|33.57|33.49|33.56|33.48|12
1647013020000|2022-03-11 15:37:00|33.54|33.46|33.54|33.46|33.59|33.51|33.49|33.41|16
1647013030000|2022-03-11 15:37:10|33.53|33.45|33.49|33.41|33.54|33.46|33.49|33.41|29
1647013040000|2022-03-11 15:37:20|33.48|33.4|33.51|33.43|33.51|33.43|33.48|33.4|10
1647013050000|2022-03-11 15:37:30|33.53|33.45|33.48|33.4|33.53|33.45|33.45|33.37|13
1647013060000|2022-03-11 15:37:40|33.49|33.41|33.48|33.4|33.49|33.41|33.48|33.4|9
1647013070000|2022-03-11 15:37:50|33.49|33.41|33.48|33.4|33.49|33.41|33.48|33.4|15
1647013080000|2022-03-11 15:38:00|33.49|33.41|33.48|33.4|33.49|33.41|33.46|33.38|7
1647013090000|2022-03-11 15:38:10|33.46|33.38|33.48|33.4|33.48|33.4|33.46|33.38|0
1647013100000|2022-03-11 15:38:20|33.46|33.38|33.43|33.35|33.48|33.4|33.43|33.35|13
1647013110000|2022-03-11 15:38:30|33.41|33.33|33.38|33.3|33.41|33.33|33.38|33.3|10
1647013120000|2022-03-11 15:38:40|33.41|33.33|33.44|33.36|33.44|33.36|33.41|33.33|111
1647013130000|2022-03-11 15:38:50|33.43|33.35|33.38|33.3|33.43|33.35|33.38|33.3|9
1647013140000|2022-03-11 15:39:00|33.34|33.26|33.36|33.28|33.38|33.3|33.33|33.25|0
1647013150000|2022-03-11 15:39:10|33.33|33.25|33.34|33.26|33.38|33.3|33.31|33.23|16
1647013160000|2022-03-11 15:39:20|33.33|33.25|33.34|33.26|33.34|33.26|33.31|33.23|18
1647013170000|2022-03-11 15:39:30|33.32|33.24|33.34|33.26|33.34|33.26|33.32|33.24|2
1647013180000|2022-03-11 15:39:40|33.32|33.24|33.34|33.26|33.34|33.26|33.31|33.23|7
1647013190000|2022-03-11 15:39:50|33.32|33.24|33.29|33.21|33.34|33.26|33.29|33.21|0
1647013200000|2022-03-11 15:40:00|33.27|33.19|33.29|33.21|33.29|33.21|33.27|33.19|6
1647013210000|2022-03-11 15:40:10|33.27|33.19|33.29|33.21|33.29|33.21|33.27|33.19|8
1647013220000|2022-03-11 15:40:20|33.27|33.19|33.27|33.19|33.3|33.22|33.27|33.19|6
1647013230000|2022-03-11 15:40:30|33.29|33.21|33.27|33.19|33.29|33.21|33.25|33.17|0
1647013240000|2022-03-11 15:40:40|33.29|33.21|33.27|33.19|33.29|33.21|33.27|33.19|0
1647013250000|2022-03-11 15:40:50|33.29|33.21|33.29|33.21|33.29|33.21|33.29|33.21|0
1647013260000|2022-03-11 15:41:00|33.31|33.23|33.32|33.24|33.32|33.24|33.31|33.23|12
1647013270000|2022-03-11 15:41:10|33.29|33.21|33.27|33.19|33.32|33.24|33.24|33.16|14
1647013280000|2022-03-11 15:41:20|33.24|33.16|33.24|33.16|33.27|33.19|33.24|33.16|1
1647013290000|2022-03-11 15:41:30|33.27|33.19|33.29|33.21|33.29|33.21|33.27|33.19|4
1647013300000|2022-03-11 15:41:40|33.27|33.19|33.23|33.15|33.29|33.21|33.23|33.15|10
1647013310000|2022-03-11 15:41:50|33.21|33.13|33.23|33.15|33.29|33.16|33.19|33.02|0
1647013320000|2022-03-11 15:42:00|33.21|33.13|33.14|33.06|33.23|33.15|33.14|33.06|13
1647013330000|2022-03-11 15:42:10|33.16|33.08|33.18|33.1|33.18|33.1|33.16|33.08|0
1647013340000|2022-03-11 15:42:20|33.21|33.13|33.18|33.1|33.23|33.15|33.18|33.1|0
1647013350000|2022-03-11 15:42:30|33.21|33.13|33.28|33.2|33.28|33.2|33.18|33.1|0
1647013360000|2022-03-11 15:42:40|33.25|33.17|33.26|33.18|33.28|33.2|33.23|33.15|0
1647013370000|2022-03-11 15:42:50|33.25|33.17|33.28|33.2|33.28|33.2|33.25|33.17|4
1647013380000|2022-03-11 15:43:00|33.31|33.23|33.28|33.2|33.33|33.25|33.28|33.2|5
1647013390000|2022-03-11 15:43:10|33.25|33.17|33.3|33.22|33.3|33.22|33.25|33.17|0
1647013400000|2022-03-11 15:43:20|33.33|33.25|33.33|33.25|33.33|33.25|33.3|33.22|15
1647013410000|2022-03-11 15:43:30|33.35|33.27|33.35|33.27|33.35|33.27|33.33|33.25|0
1647013420000|2022-03-11 15:43:40|33.33|33.25|33.36|33.28|33.36|33.28|33.32|33.24|3
1647013430000|2022-03-11 15:43:50|33.38|33.3|33.38|33.3|33.38|33.3|33.35|33.27|0
1647013440000|2022-03-11 15:44:00|33.4|33.32|33.38|33.3|33.43|33.35|33.38|33.3|1
1647013450000|2022-03-11 15:44:10|33.35|33.27|33.33|33.25|33.35|33.27|33.33|33.25|0
1647013460000|2022-03-11 15:44:20|33.35|33.27|33.38|33.3|33.38|33.3|33.35|33.27|2
1647013470000|2022-03-11 15:44:30|33.35|33.27|33.33|33.25|33.38|33.3|33.33|33.25|13
1647013480000|2022-03-11 15:44:40|33.36|33.28|33.35|33.27|33.36|33.28|33.33|33.25|1
1647013490000|2022-03-11 15:44:50|33.36|33.28|33.38|33.3|33.38|33.3|33.36|33.28|3
1647013500000|2022-03-11 15:45:00|33.35|33.27|33.36|33.28|33.38|33.3|33.35|33.27|1
1647013510000|2022-03-11 15:45:10|33.38|33.3|33.36|33.28|33.38|33.3|33.36|33.28|0
1647013520000|2022-03-11 15:45:20|33.38|33.3|33.36|33.28|33.38|33.3|33.36|33.28|4
1647013530000|2022-03-11 15:45:30|33.34|33.26|33.39|33.31|33.41|33.33|33.34|33.26|0
1647013540000|2022-03-11 15:45:40|33.41|33.33|33.41|33.33|33.41|33.33|33.41|33.33|0
1647013550000|2022-03-11 15:45:50|33.44|33.36|33.41|33.33|33.44|33.36|33.39|33.31|0
1647013560000|2022-03-11 15:46:00|33.43|33.35|33.39|33.31|33.44|33.36|33.39|33.31|3
1647013570000|2022-03-11 15:46:10|33.41|33.33|33.44|33.36|33.46|33.38|33.41|33.33|3
1647013580000|2022-03-11 15:46:20|33.43|33.35|33.44|33.36|33.44|33.36|33.43|33.35|0
1647013590000|2022-03-11 15:46:30|33.41|33.33|33.39|33.31|33.44|33.36|33.38|33.3|1
1647013610000|2022-03-11 15:46:50|33.41|33.33|33.39|33.31|33.41|33.33|33.36|33.28|1
1647013620000|2022-03-11 15:47:00|33.36|33.28|33.34|33.26|33.36|33.28|33.34|33.26|3
1647013630000|2022-03-11 15:47:10|33.31|33.23|33.34|33.26|33.34|33.26|33.31|33.23|10
1647013640000|2022-03-11 15:47:20|33.36|33.28|33.39|33.31|33.39|33.31|33.36|33.28|3
1647013650000|2022-03-11 15:47:30|33.34|33.26|33.37|33.29|33.37|33.29|33.34|33.26|0
1647013660000|2022-03-11 15:47:40|33.39|33.31|33.37|33.29|33.39|33.31|33.34|33.26|0
1647013670000|2022-03-11 15:47:50|33.39|33.31|33.34|33.26|33.39|33.31|33.34|33.26|2
1647013680000|2022-03-11 15:48:00|33.35|33.27|33.39|33.31|33.39|33.31|33.34|33.26|1
1647013690000|2022-03-11 15:48:10|33.44|33.36|33.44|33.36|33.44|33.36|33.42|33.34|6
1647013700000|2022-03-11 15:48:20|33.39|33.31|33.39|33.31|33.39|33.31|33.39|33.31|0
1647013710000|2022-03-11 15:48:30|33.44|33.36|33.44|33.36|33.44|33.36|33.44|33.36|0
1647013720000|2022-03-11 15:48:40|33.42|33.34|33.39|33.31|33.42|33.34|33.39|33.31|4
1647013730000|2022-03-11 15:48:50|33.42|33.34|33.39|33.31|33.42|33.34|33.39|33.31|2
1647013740000|2022-03-11 15:49:00|||||||||1
1647013750000|2022-03-11 15:49:10|33.42|33.34|33.39|33.31|33.42|33.34|33.39|33.31|3
1647013760000|2022-03-11 15:49:20|33.4|33.32|33.42|33.34|33.42|33.34|33.39|33.31|1
1647013770000|2022-03-11 15:49:30|33.44|33.36|33.42|33.34|33.44|33.36|33.42|33.34|2
1647013780000|2022-03-11 15:49:40|33.39|33.31|33.42|33.34|33.44|33.36|33.39|33.31|0
1647013790000|2022-03-11 15:49:50|33.45|33.37|33.45|33.37|33.47|33.39|33.44|33.36|6
1647013800000|2022-03-11 15:50:00|33.4|33.32|33.42|33.34|33.45|33.37|33.4|33.32|15
1647013810000|2022-03-11 15:50:10|33.4|33.32|33.4|33.32|33.42|33.34|33.4|33.32|1
1647013820000|2022-03-11 15:50:20|33.35|33.27|33.37|33.29|33.37|33.29|33.35|33.27|10
1647013830000|2022-03-11 15:50:30|33.35|33.27|33.35|33.27|33.35|33.27|33.34|33.26|0
1647013840000|2022-03-11 15:50:40|33.4|33.32|33.37|33.29|33.4|33.32|33.37|33.29|1
1647013850000|2022-03-11 15:50:50|33.35|33.27|33.35|33.27|33.37|33.29|33.35|33.27|3
1647013860000|2022-03-11 15:51:00|33.37|33.29|33.39|33.31|33.4|33.32|33.34|33.26|3
1647013870000|2022-03-11 15:51:10|33.37|33.29|33.39|33.31|33.4|33.32|33.37|33.29|3
1647013880000|2022-03-11 15:51:20|33.37|33.29|33.34|33.26|33.37|33.29|33.31|33.23|11
1647013890000|2022-03-11 15:51:30|33.31|33.23|33.34|33.26|33.34|33.26|33.31|33.23|1
1647013900000|2022-03-11 15:51:40|33.32|33.24|33.34|33.26|33.34|33.26|33.32|33.24|1
1647013930000|2022-03-11 15:52:10|||||||||9
1647013940000|2022-03-11 15:52:20|33.32|33.24|33.34|33.26|33.34|33.26|33.32|33.24|10
1647013950000|2022-03-11 15:52:30|33.35|33.27|33.39|33.31|33.39|33.31|33.34|33.26|2
1647013960000|2022-03-11 15:52:40|||||||||1
1647013980000|2022-03-11 15:53:00|33.4|33.32|33.4|33.32|33.42|33.34|33.39|33.31|2
1647013990000|2022-03-11 15:53:10|33.42|33.34|33.44|33.36|33.45|33.37|33.42|33.34|13
1647014000000|2022-03-11 15:53:20|33.4|33.32|33.44|33.36|33.44|33.36|33.4|33.32|6
1647014010000|2022-03-11 15:53:30|33.45|33.37|33.45|33.37|33.45|33.37|33.45|33.37|4
1647014020000|2022-03-11 15:53:40|33.44|33.36|33.44|33.36|33.44|33.36|33.44|33.36|18
1647014030000|2022-03-11 15:53:50|33.45|33.37|33.45|33.37|33.45|33.37|33.45|33.37|6
1647014040000|2022-03-11 15:54:00|33.44|33.36|33.45|33.37|33.5|33.42|33.44|33.36|27
1647014050000|2022-03-11 15:54:10|33.47|33.39|33.45|33.37|33.47|33.39|33.45|33.37|5
1647014060000|2022-03-11 15:54:20|||||||||1
1647014080000|2022-03-11 15:54:40|33.43|33.35|33.43|33.35|33.45|33.37|33.43|33.35|1
1647014090000|2022-03-11 15:54:50|33.45|33.37|33.45|33.37|33.45|33.37|33.45|33.37|0
1647014100000|2022-03-11 15:55:00|33.43|33.35|33.4|33.32|33.43|33.35|33.4|33.32|5
1647014120000|2022-03-11 15:55:20|33.42|33.34|33.48|33.4|33.5|33.42|33.42|33.34|4
1647014130000|2022-03-11 15:55:30|33.47|33.39|33.45|33.37|33.5|33.42|33.45|33.37|0
1647014140000|2022-03-11 15:55:40|33.42|33.34|33.42|33.34|33.42|33.34|33.42|33.34|0
1647014150000|2022-03-11 15:55:50|33.45|33.37|33.45|33.37|33.45|33.37|33.45|33.37|0
1647014160000|2022-03-11 15:56:00|33.42|33.34|33.4|33.32|33.42|33.34|33.4|33.32|2
1647014170000|2022-03-11 15:56:10|33.37|33.29|33.37|33.29|33.37|33.29|33.37|33.29|2
1647014180000|2022-03-11 15:56:20|33.4|33.32|33.4|33.32|33.4|33.32|33.37|33.29|16
1647014190000|2022-03-11 15:56:30|33.43|33.35|33.45|33.37|33.45|33.37|33.4|33.32|16
1647014200000|2022-03-11 15:56:40|33.4|33.32|33.4|33.32|33.42|33.34|33.4|33.32|4
1647014210000|2022-03-11 15:56:50|33.42|33.34|33.4|33.32|33.45|33.37|33.4|33.32|6
1647014220000|2022-03-11 15:57:00|33.42|33.34|33.42|33.34|33.45|33.37|33.4|33.32|6
1647014230000|2022-03-11 15:57:10|33.45|33.37|33.45|33.37|33.45|33.37|33.45|33.37|0
1647014240000|2022-03-11 15:57:20|33.42|33.34|33.4|33.32|33.42|33.34|33.4|33.32|0
1647014250000|2022-03-11 15:57:30|33.42|33.34|33.42|33.34|33.42|33.34|33.39|33.31|1
1647014260000|2022-03-11 15:57:40|33.39|33.31|33.39|33.31|33.39|33.31|33.37|33.29|5
1647014270000|2022-03-11 15:57:50|33.36|33.28|33.37|33.29|33.37|33.29|33.34|33.26|1
1647014280000|2022-03-11 15:58:00|33.39|33.31|33.39|33.31|33.39|33.31|33.34|33.26|4
1647014290000|2022-03-11 15:58:10|33.4|33.32|33.39|33.31|33.4|33.32|33.37|33.29|4
1647014300000|2022-03-11 15:58:20|33.37|33.29|33.39|33.31|33.39|33.31|33.37|33.29|0
1647014310000|2022-03-11 15:58:30|33.37|33.29|33.37|33.29|33.37|33.29|33.37|33.29|0
1647014320000|2022-03-11 15:58:40|33.34|33.26|33.35|33.27|33.35|33.27|33.34|33.26|0
1647014330000|2022-03-11 15:58:50|33.34|33.26|33.34|33.26|33.35|33.27|33.34|33.26|0
1647014340000|2022-03-11 15:59:00|33.35|33.27|33.35|33.27|33.35|33.27|33.34|33.26|1
1647014350000|2022-03-11 15:59:10|33.34|33.26|33.39|33.31|33.4|33.32|33.34|33.26|1
1647014360000|2022-03-11 15:59:20|33.4|33.32|33.37|33.29|33.4|33.32|33.37|33.29|0
1647014370000|2022-03-11 15:59:30|33.34|33.26|33.29|33.21|33.34|33.26|33.29|33.21|1
1647014380000|2022-03-11 15:59:40|33.34|33.26|33.29|33.21|33.34|33.26|33.29|33.21|16
1647014390000|2022-03-11 15:59:50|33.3|33.22|33.32|33.24|33.34|33.26|33.29|33.21|6
1647014400000|2022-03-11 16:00:00|33.37|33.29|33.32|33.24|33.38|33.3|33.32|33.24|196
1647014410000|2022-03-11 16:00:10|33.28|33.2|33.3|33.22|33.38|33.25|33.28|33.13|10
1647014420000|2022-03-11 16:00:20|33.33|33.25|33.38|33.3|33.38|33.3|33.33|33.25|5
1647014430000|2022-03-11 16:00:30|33.35|33.27|33.38|33.3|33.38|33.3|33.35|33.27|2
1647014440000|2022-03-11 16:00:40|33.46|33.21|33.35|33.27|33.46|33.3|33.33|33.21|0
1647014450000|2022-03-11 16:00:50|33.38|33.3|33.33|33.25|33.38|33.3|33.33|33.25|20
1647014460000|2022-03-11 16:01:00|||||||||2
1647014470000|2022-03-11 16:01:10|33.35|33.27|33.35|33.27|33.38|33.3|33.35|33.27|10
1647014480000|2022-03-11 16:01:20|33.36|33.28|33.33|33.25|33.36|33.28|33.33|33.25|3
1647014490000|2022-03-11 16:01:30|33.3|33.22|33.28|33.2|33.3|33.22|33.28|33.2|0
1647014500000|2022-03-11 16:01:40|33.27|33.19|33.27|33.19|33.27|33.19|33.27|33.19|0
1647014510000|2022-03-11 16:01:50|33.28|33.2|33.28|33.2|33.3|33.22|33.28|33.2|7
1647014520000|2022-03-11 16:02:00|33.33|33.25|33.33|33.25|33.33|33.25|33.3|33.22|12
1647014540000|2022-03-11 16:02:20|||||||||1
1647014550000|2022-03-11 16:02:30|33.32|33.24|33.32|33.24|33.32|33.24|33.32|33.24|0
1647014560000|2022-03-11 16:02:40|33.3|33.22|33.3|33.22|33.3|33.22|33.28|33.2|0
1647014570000|2022-03-11 16:02:50|33.33|33.25|33.32|33.24|33.33|33.25|33.32|33.24|8
1647014580000|2022-03-11 16:03:00|33.33|33.25|33.33|33.25|33.33|33.25|33.32|33.24|8
1647014590000|2022-03-11 16:03:10|33.38|33.3|33.33|33.25|33.38|33.3|33.28|33.2|7
1647014600000|2022-03-11 16:03:20|33.32|33.24|33.33|33.25|33.33|33.25|33.32|33.24|0
1647014610000|2022-03-11 16:03:30|33.3|33.22|33.28|33.2|33.3|33.22|33.28|33.2|0
1647014620000|2022-03-11 16:03:40|33.3|33.22|33.33|33.25|33.33|33.25|33.3|33.22|7
1647014640000|2022-03-11 16:04:00|33.35|33.27|33.38|33.3|33.38|33.3|33.35|33.27|3
1647014650000|2022-03-11 16:04:10|33.4|33.32|33.43|33.35|33.43|33.35|33.4|33.32|15
1647014660000|2022-03-11 16:04:20|33.4|33.32|33.43|33.35|33.43|33.35|33.4|33.32|2
1647014670000|2022-03-11 16:04:30|33.45|33.37|33.51|33.26|33.54|33.37|33.43|33.26|20
1647014680000|2022-03-11 16:04:40|33.45|33.37|33.43|33.35|33.54|33.37|33.43|33.29|2
1647014690000|2022-03-11 16:04:50|33.51|33.26|33.43|33.35|33.54|33.37|33.43|33.26|19
1647014700000|2022-03-11 16:05:00|33.42|33.34|33.42|33.34|33.42|33.34|33.4|33.32|2
1647014710000|2022-03-11 16:05:10|33.45|33.37|33.47|33.39|33.5|33.42|33.45|33.37|6
1647014720000|2022-03-11 16:05:20|33.43|33.35|33.43|33.35|33.54|33.35|33.43|33.29|7
1647014730000|2022-03-11 16:05:30|33.42|33.34|33.43|33.35|33.43|33.35|33.42|33.34|42
1647014740000|2022-03-11 16:05:40|33.42|33.34|33.43|33.35|33.43|33.35|33.42|33.34|0
1647014750000|2022-03-11 16:05:50|33.42|33.34|33.42|33.34|33.42|33.34|33.42|33.34|0
1647014760000|2022-03-11 16:06:00|||||||||4
1647014770000|2022-03-11 16:06:10|33.43|33.35|33.48|33.4|33.56|33.4|33.43|33.29|4
1647014780000|2022-03-11 16:06:20|33.59|33.34|33.56|33.31|33.59|33.34|33.56|33.31|11
1647014790000|2022-03-11 16:06:30|33.59|33.34|33.53|33.45|33.59|33.45|33.48|33.34|25
1647014800000|2022-03-11 16:06:40|33.52|33.44|33.53|33.45|33.53|33.45|33.52|33.44|9
1647014810000|2022-03-11 16:06:50|33.61|33.36|33.58|33.5|33.66|33.52|33.57|33.36|0
1647014820000|2022-03-11 16:07:00|33.66|33.41|33.63|33.55|33.74|33.57|33.58|33.41|6
1647014830000|2022-03-11 16:07:10|33.65|33.57|33.74|33.49|33.74|33.57|33.63|33.46|5
1647014840000|2022-03-11 16:07:20|33.65|33.57|33.65|33.57|33.68|33.6|33.63|33.55|43
1647014850000|2022-03-11 16:07:30|33.74|33.49|33.63|33.55|33.74|33.57|33.63|33.49|2
1647014860000|2022-03-11 16:07:40|33.62|33.54|33.55|33.47|33.71|33.55|33.54|33.46|28
1647014870000|2022-03-11 16:07:50|33.63|33.38|33.54|33.46|33.63|33.47|33.52|33.38|1
1647014880000|2022-03-11 16:08:00|33.52|33.44|33.52|33.44|33.54|33.46|33.52|33.44|4
1647014890000|2022-03-11 16:08:10|33.47|33.39|33.49|33.41|33.49|33.41|33.47|33.39|10
1647014900000|2022-03-11 16:08:20|33.52|33.44|33.49|33.41|33.52|33.44|33.49|33.41|0
1647014910000|2022-03-11 16:08:30|33.47|33.39|33.52|33.44|33.52|33.44|33.47|33.39|0
1647014920000|2022-03-11 16:08:40|33.49|33.41|33.52|33.44|33.52|33.44|33.49|33.41|0
1647014930000|2022-03-11 16:08:50|33.49|33.41|33.52|33.44|33.52|33.44|33.47|33.39|12
1647014940000|2022-03-11 16:09:00|33.49|33.41|33.49|33.41|33.49|33.41|33.49|33.41|0
1647014950000|2022-03-11 16:09:10|33.52|33.44|33.52|33.44|33.52|33.44|33.49|33.41|3
1647014960000|2022-03-11 16:09:20|33.47|33.39|33.47|33.39|33.47|33.39|33.47|33.39|3
1647014980000|2022-03-11 16:09:40|||||||||1
1647014990000|2022-03-11 16:09:50|33.52|33.44|33.52|33.44|33.55|33.47|33.52|33.44|5
1647015000000|2022-03-11 16:10:00|33.53|33.45|33.53|33.45|33.53|33.45|33.53|33.45|12
1647015010000|2022-03-11 16:10:10|33.55|33.47|33.58|33.5|33.58|33.5|33.55|33.47|2
1647015020000|2022-03-11 16:10:20|33.57|33.49|33.58|33.5|33.58|33.5|33.55|33.47|38
1647015030000|2022-03-11 16:10:30|33.53|33.45|33.5|33.42|33.53|33.45|33.5|33.42|0
1647015040000|2022-03-11 16:10:40|33.48|33.4|33.48|33.4|33.52|33.44|33.47|33.39|24
1647015050000|2022-03-11 16:10:50|33.5|33.42|33.53|33.45|33.53|33.45|33.5|33.42|0
1647015060000|2022-03-11 16:11:00|33.52|33.44|33.53|33.45|33.53|33.45|33.48|33.4|0
1647015070000|2022-03-11 16:11:10|33.52|33.44|33.55|33.47|33.55|33.47|33.52|33.44|0
1647015080000|2022-03-11 16:11:20|33.53|33.45|33.53|33.45|33.55|33.47|33.52|33.44|0
1647015090000|2022-03-11 16:11:30|33.52|33.44|33.52|33.44|33.53|33.45|33.52|33.44|0
1647015100000|2022-03-11 16:11:40|33.53|33.45|33.55|33.47|33.55|33.47|33.52|33.44|1
1647015110000|2022-03-11 16:11:50|||||||||3
1647015120000|2022-03-11 16:12:00|33.57|33.49|33.57|33.49|33.58|33.5|33.57|33.49|0
1647015130000|2022-03-11 16:12:10|33.58|33.5|33.6|33.52|33.6|33.52|33.57|33.49|0
1647015140000|2022-03-11 16:12:20|33.62|33.54|33.62|33.54|33.62|33.54|33.62|33.54|0
1647015150000|2022-03-11 16:12:30|33.63|33.55|33.65|33.57|33.65|33.57|33.62|33.54|2
1647015160000|2022-03-11 16:12:40|33.67|33.59|33.65|33.57|33.72|33.64|33.63|33.55|0
1647015170000|2022-03-11 16:12:50|33.67|33.59|33.67|33.59|33.67|33.59|33.67|33.59|0
1647015180000|2022-03-11 16:13:00|||||||||5
1647015210000|2022-03-11 16:13:30|33.63|33.55|33.65|33.57|33.65|33.57|33.63|33.55|24
1647015220000|2022-03-11 16:13:40|33.63|33.55|33.63|33.55|33.63|33.55|33.63|33.55|22
1647015230000|2022-03-11 16:13:50|33.65|33.57|33.62|33.54|33.65|33.57|33.62|33.54|25
1647015240000|2022-03-11 16:14:00|33.65|33.57|33.65|33.57|33.67|33.59|33.62|33.54|2
1647015250000|2022-03-11 16:14:10|33.63|33.55|33.62|33.54|33.63|33.55|33.62|33.54|0
1647015260000|2022-03-11 16:14:20|33.63|33.55|33.65|33.57|33.65|33.57|33.63|33.55|0
1647015270000|2022-03-11 16:14:30|33.67|33.59|33.67|33.59|33.67|33.59|33.67|33.59|0
1647015280000|2022-03-11 16:14:40|||||||||9
1647015290000|2022-03-11 16:14:50|33.65|33.57|33.67|33.59|33.67|33.59|33.65|33.57|6
1647015300000|2022-03-11 16:15:00|33.68|33.6|33.7|33.62|33.7|33.62|33.68|33.6|25
1647015310000|2022-03-11 16:15:10|33.72|33.64|33.7|33.62|33.73|33.65|33.7|33.62|0
1647015320000|2022-03-11 16:15:20|33.73|33.65|33.7|33.62|33.73|33.65|33.68|33.6|33
1647015340000|2022-03-11 16:15:40|33.72|33.64|33.72|33.64|33.72|33.64|33.7|33.62|0
1647015350000|2022-03-11 16:15:50|33.73|33.65|33.75|33.67|33.75|33.67|33.73|33.65|20
1647015360000|2022-03-11 16:16:00|33.77|33.69|33.75|33.67|33.77|33.69|33.75|33.67|0
1647015370000|2022-03-11 16:16:10|33.77|33.69|33.77|33.69|33.77|33.69|33.77|33.69|0
1647015380000|2022-03-11 16:16:20|33.78|33.7|33.77|33.69|33.78|33.7|33.77|33.69|0
1647015390000|2022-03-11 16:16:30|33.78|33.7|33.77|33.69|33.78|33.7|33.77|33.69|5
1647015400000|2022-03-11 16:16:40|33.75|33.67|33.77|33.69|33.77|33.69|33.75|33.67|16
1647015420000|2022-03-11 16:17:00|33.75|33.67|33.72|33.64|33.77|33.69|33.72|33.64|35
1647015430000|2022-03-11 16:17:10|33.7|33.62|33.72|33.64|33.72|33.64|33.7|33.62|0
1647015440000|2022-03-11 16:17:20|33.7|33.62|33.72|33.64|33.72|33.64|33.69|33.61|15
1647015460000|2022-03-11 16:17:40|||||||||6
1647015470000|2022-03-11 16:17:50|33.77|33.69|33.77|33.69|33.77|33.69|33.77|33.69|4
1647015480000|2022-03-11 16:18:00|33.75|33.67|33.75|33.67|33.77|33.69|33.75|33.67|0
1647015490000|2022-03-11 16:18:10|33.77|33.69|33.77|33.69|33.77|33.69|33.77|33.69|0
1647015510000|2022-03-11 16:18:30|33.74|33.66|33.74|33.66|33.74|33.66|33.74|33.66|0
1647015520000|2022-03-11 16:18:40|33.77|33.69|33.77|33.69|33.77|33.69|33.77|33.69|0
1647015530000|2022-03-11 16:18:50|33.74|33.66|33.71|33.63|33.76|33.68|33.71|33.63|10
1647015540000|2022-03-11 16:19:00|33.74|33.66|33.74|33.66|33.74|33.66|33.74|33.66|0
1647015550000|2022-03-11 16:19:10|33.73|33.65|33.71|33.63|33.74|33.66|33.71|33.63|0
1647015570000|2022-03-11 16:19:30|||||||||1
1647015580000|2022-03-11 16:19:40|33.72|33.64|33.72|33.64|33.72|33.64|33.71|33.63|40
1647015590000|2022-03-11 16:19:50|33.71|33.63|33.72|33.64|33.72|33.64|33.71|33.63|40
1647015600000|2022-03-11 16:20:00|33.71|33.63|33.71|33.63|33.72|33.64|33.69|33.61|30
1647015610000|2022-03-11 16:20:10|33.69|33.61|33.61|33.53|33.69|33.61|33.61|33.53|0
1647015620000|2022-03-11 16:20:20|33.62|33.54|33.61|33.53|33.64|33.56|33.61|33.53|16
1647015630000|2022-03-11 16:20:30|33.59|33.51|33.61|33.53|33.61|33.53|33.59|33.51|9
1647015640000|2022-03-11 16:20:40|33.58|33.5|33.61|33.53|33.61|33.53|33.58|33.5|5
1647015660000|2022-03-11 16:21:00|||||||||12
1647015670000|2022-03-11 16:21:10|33.63|33.55|33.58|33.5|33.63|33.55|33.58|33.5|9
1647015680000|2022-03-11 16:21:20|33.56|33.48|33.63|33.55|33.63|33.55|33.56|33.48|13
1647015690000|2022-03-11 16:21:30|33.61|33.53|33.61|33.53|33.61|33.53|33.61|33.53|10
1647015700000|2022-03-11 16:21:40|33.6|33.52|33.6|33.52|33.61|33.53|33.6|33.52|9
1647015710000|2022-03-11 16:21:50|33.61|33.53|33.61|33.53|33.61|33.53|33.61|33.53|8
1647015730000|2022-03-11 16:22:10|33.58|33.5|33.6|33.52|33.61|33.53|33.58|33.5|1
1647015740000|2022-03-11 16:22:20|||||||||1
1647015750000|2022-03-11 16:22:30|33.55|33.47|33.58|33.5|33.6|33.52|33.55|33.47|4
1647015760000|2022-03-11 16:22:40|33.6|33.52|33.6|33.52|33.65|33.57|33.55|33.47|58
1647015770000|2022-03-11 16:22:50|33.61|33.53|33.65|33.57|33.65|33.57|33.61|33.53|2
1647015780000|2022-03-11 16:23:00|33.6|33.52|33.63|33.55|33.65|33.57|33.6|33.52|3
1647015790000|2022-03-11 16:23:10|33.61|33.53|33.65|33.57|33.65|33.57|33.6|33.52|58
1647015800000|2022-03-11 16:23:20|33.64|33.56|33.67|33.59|33.67|33.59|33.64|33.56|9
1647015810000|2022-03-11 16:23:30|33.65|33.57|33.68|33.6|33.7|33.62|33.65|33.57|8
1647015820000|2022-03-11 16:23:40|33.67|33.59|33.68|33.6|33.68|33.6|33.65|33.57|0
1647015830000|2022-03-11 16:23:50|33.65|33.57|33.68|33.6|33.68|33.6|33.65|33.57|0
1647015840000|2022-03-11 16:24:00|33.67|33.59|33.65|33.57|33.68|33.6|33.65|33.57|1
1647015850000|2022-03-11 16:24:10|33.63|33.55|33.65|33.57|33.65|33.57|33.63|33.55|0
1647015860000|2022-03-11 16:24:20|33.68|33.6|33.65|33.57|33.68|33.6|33.65|33.57|0
1647015870000|2022-03-11 16:24:30|33.74|33.49|33.65|33.57|33.74|33.57|33.65|33.49|1
1647015880000|2022-03-11 16:24:40|33.68|33.6|33.65|33.57|33.68|33.6|33.65|33.57|0
1647015890000|2022-03-11 16:24:50|33.62|33.54|33.65|33.57|33.65|33.57|33.62|33.54|5
1647015900000|2022-03-11 16:25:00|33.63|33.55|33.65|33.57|33.65|33.57|33.62|33.54|0
1647015920000|2022-03-11 16:25:20|33.63|33.55|33.6|33.52|33.63|33.55|33.6|33.52|0
1647015930000|2022-03-11 16:25:30|||||||||8
1647015940000|2022-03-11 16:25:40|33.58|33.5|33.55|33.47|33.58|33.5|33.55|33.47|6
1647015950000|2022-03-11 16:25:50|33.53|33.45|33.5|33.42|33.53|33.45|33.5|33.42|21
1647015960000|2022-03-11 16:26:00|33.46|33.38|33.45|33.37|33.46|33.38|33.45|33.37|11
1647015970000|2022-03-11 16:26:10|||||||||4
1647015980000|2022-03-11 16:26:20|33.48|33.4|33.51|33.43|33.51|33.43|33.48|33.4|25
1647015990000|2022-03-11 16:26:30|33.5|33.42|33.5|33.42|33.51|33.43|33.5|33.42|15
1647016000000|2022-03-11 16:26:40|33.48|33.4|33.51|33.43|33.51|33.43|33.48|33.4|2
1647016010000|2022-03-11 16:26:50|33.48|33.4|33.51|33.43|33.51|33.43|33.46|33.38|0
1647016020000|2022-03-11 16:27:00|33.5|33.42|33.51|33.43|33.51|33.43|33.46|33.38|32
1647016030000|2022-03-11 16:27:10|33.48|33.4|33.51|33.43|33.51|33.43|33.48|33.4|12
1647016040000|2022-03-11 16:27:20|||||||||5
1647016050000|2022-03-11 16:27:30|||||||||2
1647016060000|2022-03-11 16:27:40|33.56|33.48|33.56|33.48|33.56|33.48|33.56|33.48|24
1647016070000|2022-03-11 16:27:50|33.61|33.53|33.63|33.55|33.63|33.55|33.61|33.53|5
1647016080000|2022-03-11 16:28:00|33.65|33.57|33.66|33.58|33.74|33.58|33.65|33.47|14
1647016090000|2022-03-11 16:28:10|33.64|33.56|33.64|33.56|33.64|33.56|33.64|33.56|6
1647016100000|2022-03-11 16:28:20|33.63|33.55|33.61|33.53|33.66|33.58|33.61|33.53|24
1647016110000|2022-03-11 16:28:30|33.7|33.45|33.66|33.58|33.74|33.58|33.61|33.45|5
1647016120000|2022-03-11 16:28:40|||||||||10
1647016130000|2022-03-11 16:28:50|33.62|33.54|33.66|33.58|33.66|33.58|33.61|33.53|17
1647016140000|2022-03-11 16:29:00|33.71|33.63|33.76|33.68|33.76|33.68|33.71|33.63|9
1647016150000|2022-03-11 16:29:10|33.71|33.63|33.74|33.66|33.74|33.66|33.69|33.61|14
1647016160000|2022-03-11 16:29:20|33.71|33.63|33.81|33.73|33.85|33.73|33.71|33.6|27
1647016170000|2022-03-11 16:29:30|33.79|33.71|33.77|33.69|33.79|33.71|33.77|33.69|15
1647016180000|2022-03-11 16:29:40|33.76|33.68|33.79|33.71|33.79|33.71|33.76|33.68|44
1647016190000|2022-03-11 16:29:50|33.81|33.73|33.81|33.73|33.91|33.74|33.76|33.66|49
1647016200000|2022-03-11 16:30:00|33.94|33.86|33.75|33.67|34.06|33.86|33.75|33.67|42
1647016210000|2022-03-11 16:30:10|33.76|33.68|33.76|33.68|33.84|33.68|33.76|33.59|4
1647016220000|2022-03-11 16:30:20|33.73|33.65|33.76|33.68|33.76|33.68|33.71|33.63|22
1647016230000|2022-03-11 16:30:30|33.78|33.7|33.8|33.72|33.81|33.73|33.76|33.68|29
1647016240000|2022-03-11 16:30:40|33.82|33.74|33.75|33.67|33.82|33.74|33.7|33.62|2
1647016250000|2022-03-11 16:30:50|33.8|33.72|33.79|33.71|33.8|33.72|33.75|33.67|4
1647016260000|2022-03-11 16:31:00|33.8|33.72|33.8|33.72|33.84|33.76|33.79|33.71|6
1647016270000|2022-03-11 16:31:10|33.85|33.77|33.8|33.72|33.85|33.77|33.8|33.72|1
1647016280000|2022-03-11 16:31:20|33.77|33.69|33.8|33.72|33.8|33.72|33.75|33.67|0
1647016290000|2022-03-11 16:31:30|33.78|33.7|33.75|33.67|33.8|33.72|33.75|33.67|3
1647016310000|2022-03-11 16:31:50|33.76|33.68|33.81|33.73|33.87|33.75|33.76|33.62|0
1647016320000|2022-03-11 16:32:00|33.89|33.64|33.81|33.73|33.89|33.73|33.78|33.62|0
1647016330000|2022-03-11 16:32:10|33.89|33.64|33.89|33.64|33.89|33.73|33.81|33.64|0
1647016340000|2022-03-11 16:32:20|33.81|33.73|33.94|33.69|33.94|33.77|33.81|33.64|0
1647016350000|2022-03-11 16:32:30|33.85|33.77|33.81|33.73|33.94|33.77|33.81|33.67|0
1647016360000|2022-03-11 16:32:40|33.83|33.75|33.9|33.65|33.92|33.75|33.81|33.64|0
1647016370000|2022-03-11 16:32:50|33.81|33.73|33.94|33.69|33.94|33.78|33.81|33.65|0
1647016380000|2022-03-11 16:33:00|33.86|33.78|33.94|33.69|33.94|33.78|33.83|33.69|0
1647016390000|2022-03-11 16:33:10|33.86|33.78|33.86|33.78|33.95|33.79|33.82|33.69|16
1647016400000|2022-03-11 16:33:20|33.84|33.76|33.87|33.79|33.87|33.79|33.82|33.74|0
1647016410000|2022-03-11 16:33:30|33.84|33.76|33.87|33.79|33.87|33.79|33.82|33.74|0
1647016420000|2022-03-11 16:33:40|||||||||4
1647016430000|2022-03-11 16:33:50|33.86|33.78|33.86|33.78|33.86|33.78|33.86|33.78|2
1647016440000|2022-03-11 16:34:00|33.95|33.7|33.91|33.83|33.95|33.83|33.86|33.7|4
1647016450000|2022-03-11 16:34:10|34.02|33.77|33.91|33.83|34.02|33.83|33.91|33.77|2
1647016460000|2022-03-11 16:34:20|33.88|33.8|33.91|33.83|33.99|33.83|33.88|33.74|21
1647016470000|2022-03-11 16:34:30|33.99|33.74|33.99|33.74|33.99|33.74|33.99|33.74|2
1647016480000|2022-03-11 16:34:40|34.02|33.77|33.91|33.83|34.02|33.85|33.91|33.77|0
1647016490000|2022-03-11 16:34:50|34|33.75|33.91|33.83|34.02|33.85|33.91|33.74|22
1647016500000|2022-03-11 16:35:00|33.93|33.85|33.95|33.87|34.04|33.87|33.91|33.77|10
1647016510000|2022-03-11 16:35:10|34.04|33.79|33.95|33.87|34.06|33.89|33.95|33.79|0
1647016520000|2022-03-11 16:35:20|34.06|33.81|34.06|33.81|34.06|33.87|33.95|33.81|0
1647016530000|2022-03-11 16:35:30|33.97|33.89|33.95|33.87|33.97|33.89|33.93|33.85|0
1647016540000|2022-03-11 16:35:40|34.04|33.79|33.95|33.87|34.06|33.87|33.95|33.79|0
1647016550000|2022-03-11 16:35:50|33.93|33.85|33.95|33.87|34.04|33.87|33.93|33.79|0
1647016570000|2022-03-11 16:36:10|33.93|33.85|33.9|33.82|33.93|33.85|33.9|33.82|0
1647016640000|2022-03-11 16:37:20|33.88|33.8|33.79|33.71|33.88|33.8|33.79|33.71|45
1647016650000|2022-03-11 16:37:30|33.8|33.72|33.72|33.64|33.8|33.72|33.72|33.64|1
1647016660000|2022-03-11 16:37:40|33.74|33.66|33.74|33.66|33.74|33.66|33.71|33.63|0
1647016670000|2022-03-11 16:37:50|33.82|33.57|33.74|33.66|33.82|33.66|33.74|33.57|0
1647016680000|2022-03-11 16:38:00|33.79|33.71|33.74|33.66|33.79|33.71|33.74|33.66|0
1647016690000|2022-03-11 16:38:10|33.69|33.61|33.72|33.64|33.72|33.64|33.69|33.61|0
1647016700000|2022-03-11 16:38:20|33.74|33.66|33.72|33.64|33.74|33.66|33.72|33.64|0
1647016710000|2022-03-11 16:38:30|33.74|33.66|33.7|33.62|33.74|33.66|33.7|33.62|0
1647016720000|2022-03-11 16:38:40|33.72|33.64|33.7|33.62|33.72|33.64|33.7|33.62|0
1647016730000|2022-03-11 16:38:50|33.72|33.64|33.74|33.66|33.85|33.69|33.72|33.6|0
1647016740000|2022-03-11 16:39:00|33.77|33.69|33.79|33.71|33.87|33.74|33.76|33.62|1
1647016750000|2022-03-11 16:39:10|33.77|33.69|33.79|33.71|33.79|33.71|33.77|33.69|0
1647016760000|2022-03-11 16:39:20|33.8|33.72|33.79|33.71|33.9|33.74|33.79|33.65|0
1647016770000|2022-03-11 16:39:30|33.8|33.72|33.81|33.73|33.82|33.74|33.79|33.71|0
1647016780000|2022-03-11 16:39:40|33.79|33.71|33.79|33.71|33.88|33.73|33.79|33.63|0
1647016790000|2022-03-11 16:39:50|33.9|33.65|33.79|33.71|33.9|33.74|33.79|33.65|0
1647016800000|2022-03-11 16:40:00|33.81|33.73|33.86|33.78|33.92|33.79|33.81|33.65|0
1647016810000|2022-03-11 16:40:10|33.84|33.76|33.86|33.78|33.92|33.78|33.84|33.67|0
1647016820000|2022-03-11 16:40:20|33.84|33.76|33.97|33.72|33.97|33.78|33.84|33.67|0
1647016830000|2022-03-11 16:40:30|33.86|33.78|33.89|33.81|33.94|33.86|33.86|33.78|0
1647016840000|2022-03-11 16:40:40|33.86|33.78|33.86|33.78|33.95|33.78|33.84|33.7|0
1647016850000|2022-03-11 16:40:50|33.89|33.81|33.89|33.81|33.89|33.81|33.86|33.78|0
1647016860000|2022-03-11 16:41:00|33.86|33.78|33.89|33.81|33.97|33.81|33.86|33.72|0
1647016870000|2022-03-11 16:41:10|33.91|33.83|33.91|33.83|33.94|33.86|33.91|33.83|0
1647016880000|2022-03-11 16:41:20|33.88|33.8|33.89|33.81|33.97|33.81|33.84|33.72|0
1647016890000|2022-03-11 16:41:30|33.86|33.78|33.91|33.83|33.91|33.83|33.86|33.78|0
1647016900000|2022-03-11 16:41:40|33.89|33.81|33.93|33.85|34.02|33.88|33.89|33.77|0
1647016910000|2022-03-11 16:41:50|33.94|33.86|33.96|33.88|34.07|33.91|33.93|33.82|2
1647016920000|2022-03-11 16:42:00|33.99|33.91|34.09|34.01|34.11|34.03|33.99|33.91|15
1647016930000|2022-03-11 16:42:10|34.11|34.03|34.21|34.13|34.3|34.13|34.09|33.95|0
1647016940000|2022-03-11 16:42:20|34.19|34.11|34.29|34.21|34.3|34.21|34.19|34.04|3
1647016950000|2022-03-11 16:42:30|34.26|34.18|34.09|34.01|34.29|34.21|34.08|33.92|4
1647016960000|2022-03-11 16:42:40|34.17|33.92|34.04|33.96|34.2|34.03|34.01|33.84|5
1647016970000|2022-03-11 16:42:50|34.12|33.87|34.13|34.05|34.17|34.05|34.03|33.87|0
1647016980000|2022-03-11 16:43:00|34.16|34.08|34.13|34.05|34.27|34.1|34.13|33.97|0
1647016990000|2022-03-11 16:43:10|34.22|33.97|34.27|34.02|34.27|34.1|34.13|33.96|0
1647017000000|2022-03-11 16:43:20|34.24|33.99|34.29|34.04|34.29|34.1|34.16|33.99|0
1647017010000|2022-03-11 16:43:30|34.27|34.02|34.18|34.1|34.31|34.14|34.15|34.02|0
1647017020000|2022-03-11 16:43:40|34.27|34.02|34.27|34.02|34.31|34.06|34.27|34.02|0
1647017030000|2022-03-11 16:43:50|34.18|34.1|34.13|34.05|34.18|34.1|34.1|33.91|2
1647017040000|2022-03-11 16:44:00|34.16|34.08|34.13|34.05|34.24|34.08|34.13|33.99|0
1647017050000|2022-03-11 16:44:10|34.16|34.08|34.24|33.99|34.24|34.08|34.16|33.99|0
1647017060000|2022-03-11 16:44:20|34.27|34.02|34.11|34.03|34.27|34.08|34.11|34.02|0
1647017070000|2022-03-11 16:44:30|34.08|34|34.06|33.98|34.19|34.03|34.04|33.89|0
1647017080000|2022-03-11 16:44:40|34.14|33.89|34.08|34|34.14|34|34.06|33.89|0
1647017090000|2022-03-11 16:44:50|34.06|33.98|33.98|33.9|34.07|33.98|33.98|33.82|5
1647017100000|2022-03-11 16:45:00|33.99|33.91|33.91|33.83|34.07|33.93|33.9|33.77|0
1647017110000|2022-03-11 16:45:10|33.93|33.85|33.9|33.82|33.93|33.85|33.88|33.8|1
1647017120000|2022-03-11 16:45:20|33.91|33.83|33.93|33.85|34.04|33.88|33.9|33.79|0
1647017140000|2022-03-11 16:45:40|33.95|33.87|34|33.92|34.09|33.93|33.95|33.83|2
1647017150000|2022-03-11 16:45:50|34.08|33.83|34|33.92|34.11|33.95|34|33.83|0
1647017160000|2022-03-11 16:46:00|34.08|33.83|34.05|33.97|34.14|33.98|34|33.83|0
1647017170000|2022-03-11 16:46:10|34.06|33.98|34.05|33.97|34.13|34|34.02|33.88|0
1647017180000|2022-03-11 16:46:20|34.07|33.99|34.05|33.97|34.14|33.99|34.02|33.88|0
1647017190000|2022-03-11 16:46:30|34.13|33.88|34.05|33.97|34.13|33.97|34.05|33.88|0
1647017200000|2022-03-11 16:46:40|34.02|33.94|34|33.92|34.11|33.94|34|33.83|0
1647017210000|2022-03-11 16:46:50|34.08|33.83|34|33.92|34.08|33.92|34|33.83|0
1647017220000|2022-03-11 16:47:00|34.08|33.83|34.04|33.79|34.08|33.83|34.04|33.79|0
1647017240000|2022-03-11 16:47:20|33.93|33.85|33.9|33.82|33.93|33.85|33.9|33.82|0
1647017250000|2022-03-11 16:47:30|33.88|33.8|33.88|33.8|33.88|33.8|33.88|33.8|0
1647017260000|2022-03-11 16:47:40|33.87|33.79|33.96|33.71|33.96|33.79|33.87|33.71|9
1647017270000|2022-03-11 16:47:50|33.88|33.8|33.87|33.79|33.96|33.8|33.87|33.71|0
1647017280000|2022-03-11 16:48:00|33.88|33.8|33.98|33.73|33.99|33.85|33.88|33.73|0
1647017290000|2022-03-11 16:48:10|33.9|33.82|33.92|33.84|33.92|33.84|33.87|33.79|1
1647017300000|2022-03-11 16:48:20|33.93|33.85|34.01|33.76|34.01|33.85|33.92|33.76|0
1647017310000|2022-03-11 16:48:30|33.92|33.84|33.92|33.84|33.93|33.85|33.92|33.84|0
1647017320000|2022-03-11 16:48:40|33.93|33.85|33.92|33.84|33.93|33.85|33.92|33.84|0
1647017330000|2022-03-11 16:48:50|33.9|33.82|33.87|33.79|34.01|33.84|33.87|33.71|0
1647017340000|2022-03-11 16:49:00|33.96|33.71|33.87|33.79|33.96|33.79|33.87|33.71|0
1647017350000|2022-03-11 16:49:10|33.9|33.82|33.88|33.8|33.96|33.82|33.87|33.71|0
1647017360000|2022-03-11 16:49:20|33.87|33.79|33.88|33.8|33.98|33.82|33.87|33.73|0
1647017370000|2022-03-11 16:49:30|33.87|33.79|33.87|33.79|33.88|33.8|33.87|33.79|0
1647017380000|2022-03-11 16:49:40|33.88|33.8|33.93|33.85|33.93|33.85|33.88|33.8|0
1647017390000|2022-03-11 16:49:50|33.92|33.84|33.9|33.82|33.98|33.84|33.9|33.73|0
1647017400000|2022-03-11 16:50:00|33.93|33.85|33.95|33.87|33.95|33.87|33.92|33.84|0
1647017410000|2022-03-11 16:50:10|33.98|33.9|33.98|33.9|33.98|33.9|33.95|33.87|2
1647017420000|2022-03-11 16:50:20|34.01|33.93|33.98|33.9|34.03|33.95|33.98|33.9|26
1647017430000|2022-03-11 16:50:30|34.01|33.93|34.01|33.93|34.01|33.93|34.01|33.93|0
1647017440000|2022-03-11 16:50:40|34.03|33.95|34.03|33.95|34.03|33.95|34.01|33.93|1
1647017450000|2022-03-11 16:50:50|34.01|33.93|34.03|33.95|34.03|33.95|34.01|33.93|0
1647017460000|2022-03-11 16:51:00|34.06|33.98|34.06|33.98|34.08|34|34.06|33.98|1
1647017470000|2022-03-11 16:51:10|34.08|34|34.1|34.02|34.11|34.03|34.08|34|0
1647017480000|2022-03-11 16:51:20|34.11|34.03|34.11|34.03|34.11|34.03|34.11|34.03|0
1647017490000|2022-03-11 16:51:30|34.1|34.02|34.1|34.02|34.1|34.02|34.1|34.02|4
1647017500000|2022-03-11 16:51:40|34.08|34|34.08|34|34.08|34|34.06|33.98|4
1647017510000|2022-03-11 16:51:50|34.06|33.98|34.05|33.97|34.08|34|34.03|33.95|5
1647017520000|2022-03-11 16:52:00|34.03|33.95|33.98|33.9|34.09|33.95|33.98|33.84|0
1647017530000|2022-03-11 16:52:10|34.04|33.79|33.98|33.9|34.04|33.9|33.95|33.79|0
1647017540000|2022-03-11 16:52:20|33.95|33.87|34.09|33.84|34.09|33.92|33.95|33.84|0
1647017550000|2022-03-11 16:52:30|34|33.92|33.98|33.9|34.06|33.92|33.95|33.79|0
1647017560000|2022-03-11 16:52:40|34.06|33.81|33.98|33.9|34.06|33.9|33.97|33.81|0
1647017570000|2022-03-11 16:52:50|34|33.92|33.98|33.9|34.09|33.92|33.98|33.84|0
1647017580000|2022-03-11 16:53:00|34|33.92|34|33.92|34.09|33.92|33.98|33.84|0
1647017590000|2022-03-11 16:53:10|34.09|33.84|34|33.92|34.09|33.92|33.98|33.84|0
1647017600000|2022-03-11 16:53:20|34.09|33.84|34.03|33.95|34.11|33.95|33.98|33.84|1
1647017610000|2022-03-11 16:53:30|34.11|33.86|34.05|33.97|34.11|33.97|34.03|33.86|0
1647017620000|2022-03-11 16:53:40|34.03|33.95|34.03|33.95|34.11|33.95|34.02|33.86|0
1647017630000|2022-03-11 16:53:50|34.11|33.86|34.03|33.95|34.11|33.95|34.02|33.86|0
1647017640000|2022-03-11 16:54:00|34.11|33.86|34.05|33.97|34.11|33.97|34.02|33.86|0
1647017650000|2022-03-11 16:54:10|34.06|33.98|34.1|34.02|34.1|34.02|34.05|33.97|1
1647017660000|2022-03-11 16:54:20|34.08|34|34.05|33.97|34.08|34|34.05|33.97|2
1647017670000|2022-03-11 16:54:30|34.03|33.95|34.06|33.98|34.14|34|34.03|33.89|0
1647017680000|2022-03-11 16:54:40|34.05|33.97|34.05|33.97|34.06|33.98|34.05|33.97|6
1647017690000|2022-03-11 16:54:50|34.06|33.98|34.05|33.97|34.06|33.98|34.05|33.97|0
1647017700000|2022-03-11 16:55:00|34.03|33.95|34.05|33.97|34.14|33.97|34.03|33.89|0
1647017710000|2022-03-11 16:55:10|34.14|33.89|34.03|33.95|34.14|33.97|34.03|33.89|0
1647017730000|2022-03-11 16:55:30|34.05|33.97|33.89|33.81|34.05|33.97|33.89|33.81|5
1647017740000|2022-03-11 16:55:40|||||||||1
1647017760000|2022-03-11 16:56:00|33.88|33.8|33.91|33.83|33.99|33.85|33.88|33.74|1
1647017770000|2022-03-11 16:56:10|33.93|33.85|33.91|33.83|33.94|33.86|33.91|33.83|0
1647017780000|2022-03-11 16:56:20|33.93|33.85|33.96|33.88|34.04|33.88|33.91|33.79|2
1647017790000|2022-03-11 16:56:30|33.93|33.85|33.96|33.88|34.04|33.9|33.93|33.79|1
1647017810000|2022-03-11 16:56:50|||||||||4
1647017820000|2022-03-11 16:57:00|33.94|33.86|33.88|33.8|33.99|33.86|33.88|33.74|10
1647017830000|2022-03-11 16:57:10|33.86|33.78|33.88|33.8|33.97|33.8|33.85|33.69|0
1647017840000|2022-03-11 16:57:20|33.9|33.82|33.88|33.8|33.91|33.83|33.88|33.8|0
1647017850000|2022-03-11 16:57:30|33.91|33.83|33.85|33.77|33.97|33.83|33.83|33.71|0
1647017860000|2022-03-11 16:57:40|33.88|33.8|33.91|33.83|33.97|33.83|33.86|33.69|0
1647017870000|2022-03-11 16:57:50|33.93|33.85|33.9|33.82|33.99|33.85|33.88|33.71|1
1647017880000|2022-03-11 16:58:00|33.99|33.74|33.96|33.71|33.99|33.82|33.88|33.71|0
1647017890000|2022-03-11 16:58:10|33.88|33.8|33.88|33.8|33.96|33.8|33.85|33.69|0
1647017900000|2022-03-11 16:58:20|33.96|33.71|33.9|33.82|33.99|33.82|33.88|33.71|1
1647017910000|2022-03-11 16:58:30|33.99|33.74|33.95|33.87|34.04|33.87|33.9|33.74|1
1647017920000|2022-03-11 16:58:40|33.93|33.85|33.87|33.79|34.01|33.87|33.87|33.73|1
1647017930000|2022-03-11 16:58:50|33.96|33.71|33.96|33.71|33.96|33.8|33.85|33.69|0
1647017940000|2022-03-11 16:59:00|33.88|33.8|33.99|33.74|33.99|33.82|33.88|33.74|0
1647017950000|2022-03-11 16:59:10|33.9|33.82|33.88|33.8|33.96|33.82|33.87|33.71|0
1647017960000|2022-03-11 16:59:20|33.96|33.71|33.96|33.71|33.96|33.8|33.87|33.71|0
1647017970000|2022-03-11 16:59:30|33.87|33.79|33.96|33.71|33.96|33.8|33.85|33.69|0
1647017980000|2022-03-11 16:59:40|33.88|33.8|33.88|33.8|33.96|33.8|33.87|33.71|0
1647017990000|2022-03-11 16:59:50|33.96|33.71|33.85|33.77|33.96|33.8|33.85|33.71|0
1647018000000|2022-03-11 17:00:00|33.94|33.69|33.85|33.77|33.96|33.8|33.82|33.69|0
1647018010000|2022-03-11 17:00:10|33.87|33.79|33.87|33.79|33.87|33.79|33.87|33.79|0
1647018020000|2022-03-11 17:00:20|33.9|33.82|33.9|33.82|33.92|33.84|33.87|33.79|0
1647018030000|2022-03-11 17:00:30|33.92|33.84|33.87|33.79|33.92|33.84|33.87|33.79|0
1647018050000|2022-03-11 17:00:50|33.88|33.8|33.87|33.79|33.9|33.82|33.87|33.79|0
1647018060000|2022-03-11 17:01:00|33.9|33.82|33.9|33.82|33.92|33.84|33.87|33.79|0
1647018070000|2022-03-11 17:01:10|33.87|33.79|33.87|33.79|33.87|33.79|33.87|33.79|0
1647018080000|2022-03-11 17:01:20|33.88|33.8|33.92|33.84|33.92|33.84|33.88|33.8|0
1647018090000|2022-03-11 17:01:30|33.9|33.82|33.92|33.84|33.92|33.84|33.9|33.82|0
1647018100000|2022-03-11 17:01:40|33.93|33.85|33.95|33.87|33.95|33.87|33.93|33.85|3
1647018110000|2022-03-11 17:01:50|33.97|33.89|33.92|33.84|33.97|33.89|33.92|33.84|0
1647018120000|2022-03-11 17:02:00|33.93|33.85|33.9|33.82|33.96|33.85|33.87|33.71|5
1647018130000|2022-03-11 17:02:10|33.88|33.8|33.9|33.82|33.9|33.82|33.88|33.8|0
1647018140000|2022-03-11 17:02:20|33.92|33.84|33.98|33.73|33.98|33.84|33.89|33.71|0
1647018150000|2022-03-11 17:02:30|33.96|33.71|33.9|33.82|33.98|33.82|33.9|33.71|0
1647018160000|2022-03-11 17:02:40|33.92|33.84|33.92|33.84|33.92|33.84|33.92|33.84|0
1647018180000|2022-03-11 17:03:00|33.98|33.73|33.95|33.87|34|33.89|33.9|33.73|11
1647018190000|2022-03-11 17:03:10|33.94|33.86|34.03|33.78|34.03|33.87|33.94|33.78|1
1647018200000|2022-03-11 17:03:20|33.94|33.86|33.94|33.86|34.03|33.87|33.94|33.78|0
1647018210000|2022-03-11 17:03:30|34.03|33.78|33.94|33.86|34.03|33.87|33.94|33.78|0
1647018220000|2022-03-11 17:03:40|34.03|33.78|33.94|33.86|34.03|33.89|33.94|33.78|0
1647018230000|2022-03-11 17:03:50|34.03|33.78|33.94|33.86|34.03|33.86|33.92|33.78|0
1647018240000|2022-03-11 17:04:00|33.89|33.81|33.92|33.84|33.98|33.84|33.87|33.73|2
1647018250000|2022-03-11 17:04:10|34|33.75|33.98|33.73|34|33.81|33.89|33.73|0
1647018260000|2022-03-11 17:04:20|34|33.75|33.87|33.79|34|33.81|33.87|33.73|0
1647018270000|2022-03-11 17:04:30|33.89|33.81|33.92|33.84|33.92|33.84|33.86|33.78|59
1647018280000|2022-03-11 17:04:40|33.9|33.82|33.98|33.73|33.98|33.84|33.9|33.73|0
1647018300000|2022-03-11 17:05:00|33.95|33.7|33.84|33.76|33.98|33.79|33.84|33.7|0
1647018310000|2022-03-11 17:05:10|33.95|33.7|33.84|33.76|33.95|33.79|33.82|33.7|0
1647018340000|2022-03-11 17:05:40|33.93|33.68|33.84|33.76|33.95|33.79|33.84|33.68|0
1647018350000|2022-03-11 17:05:50|33.87|33.79|33.95|33.7|33.95|33.79|33.87|33.68|0
1647018360000|2022-03-11 17:06:00|33.96|33.71|33.98|33.73|33.98|33.79|33.87|33.7|0
1647018370000|2022-03-11 17:06:10|34|33.75|33.98|33.73|34|33.75|33.98|33.73|0
1647018380000|2022-03-11 17:06:20|33.96|33.71|34|33.75|34|33.75|33.96|33.71|0
1647018390000|2022-03-11 17:06:30|33.98|33.73|33.98|33.73|33.98|33.73|33.98|33.73|0
1647018400000|2022-03-11 17:06:40|33.96|33.71|33.98|33.73|33.98|33.79|33.87|33.7|0
1647018410000|2022-03-11 17:06:50|33.95|33.7|34|33.75|34|33.75|33.95|33.7|0
1647018420000|2022-03-11 17:07:00|34.03|33.73|34|33.75|34.07|33.77|34|33.73|0
1647018430000|2022-03-11 17:07:10|34.05|33.77|34|33.75|34.05|33.77|34|33.75|0
1647018440000|2022-03-11 17:07:20|34.02|33.77|34.05|33.75|34.05|33.86|33.94|33.75|1
1647018450000|2022-03-11 17:07:30|34.07|33.77|34.07|33.77|34.07|33.77|34.07|33.77|0
1647018460000|2022-03-11 17:07:40|34.05|33.8|33.95|33.87|34.05|33.89|33.92|33.75|1
1647018470000|2022-03-11 17:07:50|33.92|33.84|33.95|33.87|34.03|33.87|33.92|33.78|0
1647018480000|2022-03-11 17:08:00|33.97|33.89|33.97|33.89|33.97|33.89|33.97|33.89|1
1647018490000|2022-03-11 17:08:10|33.95|33.87|33.95|33.87|34.03|33.87|33.95|33.78|0
1647018500000|2022-03-11 17:08:20|33.97|33.89|33.97|33.89|33.97|33.89|33.97|33.89|1
1647018520000|2022-03-11 17:08:40|||||||||4
1647018530000|2022-03-11 17:08:50|||||||||4
1647018550000|2022-03-11 17:09:10|33.95|33.87|34.05|33.8|34.05|33.89|33.94|33.78|0
1647018560000|2022-03-11 17:09:20|33.97|33.89|34.05|33.8|34.05|33.89|33.97|33.8|0
1647018570000|2022-03-11 17:09:30|33.97|33.89|33.97|33.89|34.05|33.89|33.94|33.8|0
1647018580000|2022-03-11 17:09:40|34.06|33.81|34.08|33.83|34.08|33.92|33.97|33.81|0
1647018590000|2022-03-11 17:09:50|34|33.92|33.97|33.89|34.08|33.92|33.97|33.81|0
1647018600000|2022-03-11 17:10:00|34.08|33.83|34.03|33.78|34.08|33.92|33.92|33.78|0
1647018610000|2022-03-11 17:10:10|33.95|33.87|33.97|33.89|34.06|33.89|33.95|33.78|0
1647018630000|2022-03-11 17:10:30|34.05|33.8|33.97|33.89|34.05|33.89|33.97|33.8|1
1647018650000|2022-03-11 17:10:50|34.05|33.8|33.92|33.84|34.05|33.86|33.92|33.75|0
1647018660000|2022-03-11 17:11:00|34|33.75|34.03|33.78|34.03|33.86|33.92|33.75|0
1647018670000|2022-03-11 17:11:10|33.95|33.87|34.03|33.78|34.05|33.89|33.94|33.78|0
1647018680000|2022-03-11 17:11:20|33.94|33.86|34|33.75|34.03|33.86|33.92|33.75|0
1647018690000|2022-03-11 17:11:30|34.05|33.77|33.95|33.7|34.05|33.81|33.89|33.7|0
1647018700000|2022-03-11 17:11:40|33.87|33.79|33.95|33.7|33.95|33.79|33.87|33.7|0
1647018710000|2022-03-11 17:11:50|33.98|33.73|33.98|33.73|33.98|33.79|33.87|33.7|0
1647018720000|2022-03-11 17:12:00|34|33.75|33.95|33.7|34|33.81|33.87|33.7|0
1647018730000|2022-03-11 17:12:10|33.87|33.79|33.95|33.7|33.95|33.79|33.87|33.7|0
1647018740000|2022-03-11 17:12:20|33.87|33.79|33.95|33.7|33.95|33.79|33.84|33.68|0
1647018750000|2022-03-11 17:12:30|33.87|33.79|33.95|33.7|33.95|33.79|33.87|33.7|0
1647018760000|2022-03-11 17:12:40|33.87|33.79|33.95|33.7|33.95|33.79|33.87|33.7|0
1647018770000|2022-03-11 17:12:50|33.87|33.79|33.84|33.76|33.93|33.79|33.82|33.68|0
1647018780000|2022-03-11 17:13:00|33.93|33.68|33.91|33.66|33.93|33.76|33.82|33.66|0
1647018790000|2022-03-11 17:13:10|33.82|33.74|33.85|33.77|33.93|33.77|33.82|33.66|0
1647018800000|2022-03-11 17:13:20|33.93|33.68|33.85|33.77|33.93|33.77|33.82|33.66|0
1647018810000|2022-03-11 17:13:30|33.82|33.74|33.93|33.68|33.96|33.79|33.82|33.66|0
1647018820000|2022-03-11 17:13:40|33.96|33.71|33.96|33.71|33.96|33.79|33.87|33.71|0
1647018830000|2022-03-11 17:13:50|33.87|33.79|33.96|33.71|33.96|33.79|33.87|33.7|0
1647018840000|2022-03-11 17:14:00|33.87|33.79|33.96|33.71|33.98|33.82|33.87|33.71|0
1647018850000|2022-03-11 17:14:10|33.87|33.79|33.96|33.71|33.96|33.79|33.87|33.68|0
1647018860000|2022-03-11 17:14:20|33.9|33.82|33.98|33.73|33.98|33.82|33.9|33.71|0
1647018880000|2022-03-11 17:14:40|33.87|33.79|33.9|33.82|33.98|33.82|33.87|33.71|0
1647018890000|2022-03-11 17:14:50|33.98|33.73|33.9|33.82|33.98|33.82|33.9|33.73|0
1647018900000|2022-03-11 17:15:00|33.98|33.73|33.98|33.73|33.98|33.82|33.87|33.71|0
1647018910000|2022-03-11 17:15:10|33.87|33.79|33.98|33.73|33.98|33.82|33.87|33.71|0
1647018920000|2022-03-11 17:15:20|33.9|33.82|33.9|33.82|33.98|33.82|33.9|33.73|0
1647018930000|2022-03-11 17:15:30|33.98|33.73|33.92|33.84|33.98|33.87|33.9|33.73|0
1647018940000|2022-03-11 17:15:40|34.01|33.76|33.99|33.74|34.01|33.84|33.9|33.74|0
1647018950000|2022-03-11 17:15:50|33.93|33.85|34.01|33.76|34.01|33.85|33.93|33.74|0
1647018960000|2022-03-11 17:16:00|33.93|33.85|33.96|33.71|34.01|33.85|33.88|33.71|0
1647018970000|2022-03-11 17:16:10|33.97|33.72|33.99|33.74|33.99|33.8|33.88|33.71|0
1647018980000|2022-03-11 17:16:20|33.97|33.72|33.96|33.71|33.99|33.8|33.88|33.71|0
1647018990000|2022-03-11 17:16:30|33.88|33.8|33.96|33.71|33.99|33.8|33.88|33.71|0
1647019000000|2022-03-11 17:16:40|33.87|33.79|33.87|33.79|33.96|33.79|33.87|33.71|0
1647019010000|2022-03-11 17:16:50|33.85|33.77|33.87|33.79|33.87|33.79|33.85|33.77|0
1647019020000|2022-03-11 17:17:00|33.96|33.71|33.87|33.79|33.96|33.79|33.87|33.71|0
1647019030000|2022-03-11 17:17:10|33.96|33.71|33.88|33.8|33.96|33.8|33.87|33.71|0
1647019040000|2022-03-11 17:17:20|33.9|33.82|33.96|33.71|33.96|33.82|33.85|33.69|0
1647019050000|2022-03-11 17:17:30|33.85|33.77|33.85|33.77|33.96|33.8|33.85|33.69|0
1647019060000|2022-03-11 17:17:40|33.83|33.75|33.83|33.75|33.83|33.75|33.83|33.75|0
1647019070000|2022-03-11 17:17:50|33.85|33.77|33.94|33.69|33.94|33.77|33.83|33.66|0
1647019080000|2022-03-11 17:18:00|33.96|33.71|33.96|33.71|33.96|33.8|33.88|33.71|0
1647019090000|2022-03-11 17:18:10|33.94|33.69|33.94|33.69|33.96|33.8|33.83|33.69|0
1647019100000|2022-03-11 17:18:20|33.88|33.8|33.83|33.75|33.96|33.8|33.83|33.66|0
1647019110000|2022-03-11 17:18:30|33.91|33.66|33.85|33.77|33.94|33.77|33.85|33.66|0
1647019120000|2022-03-11 17:18:40|33.94|33.69|33.85|33.77|33.94|33.77|33.85|33.69|0
1647019130000|2022-03-11 17:18:50|33.94|33.69|33.94|33.69|33.94|33.77|33.85|33.69|0
1647019140000|2022-03-11 17:19:00|33.85|33.77|33.96|33.71|33.96|33.77|33.85|33.71|0
1647019150000|2022-03-11 17:19:10|33.85|33.77|33.85|33.77|33.96|33.8|33.85|33.66|0
1647019160000|2022-03-11 17:19:20|33.91|33.66|33.91|33.66|33.94|33.75|33.83|33.66|0
1647019170000|2022-03-11 17:19:30|33.83|33.75|33.91|33.66|33.91|33.75|33.83|33.66|0
1647019180000|2022-03-11 17:19:40|33.83|33.75|33.83|33.75|33.91|33.75|33.8|33.66|0
1647019190000|2022-03-11 17:19:50|33.8|33.72|33.78|33.7|33.8|33.72|33.78|33.7|0
1647019200000|2022-03-11 17:20:00|33.8|33.72|33.8|33.72|33.91|33.75|33.78|33.66|0
1647019210000|2022-03-11 17:20:10|33.78|33.7|33.8|33.72|33.8|33.72|33.78|33.7|0
1647019220000|2022-03-11 17:20:20|33.78|33.7|33.8|33.72|33.8|33.72|33.78|33.7|0
1647019230000|2022-03-11 17:20:30|33.78|33.7|33.78|33.7|33.8|33.72|33.78|33.7|0
1647019250000|2022-03-11 17:20:50|||||||||1
1647019260000|2022-03-11 17:21:00|33.8|33.72|33.78|33.7|33.89|33.73|33.78|33.62|0
1647019280000|2022-03-11 17:21:20|33.87|33.62|33.8|33.72|33.89|33.72|33.78|33.62|0
1647019290000|2022-03-11 17:21:30|33.78|33.7|33.91|33.66|33.91|33.73|33.78|33.62|0
1647019300000|2022-03-11 17:21:40|33.89|33.64|33.91|33.66|33.91|33.75|33.8|33.64|0
1647019310000|2022-03-11 17:21:50|33.83|33.75|33.83|33.75|33.91|33.75|33.78|33.66|0
1647019320000|2022-03-11 17:22:00|33.8|33.72|33.83|33.75|33.92|33.77|33.8|33.64|0
1647019330000|2022-03-11 17:22:10|33.85|33.77|33.85|33.77|33.94|33.77|33.83|33.66|0
1647019340000|2022-03-11 17:22:20|33.91|33.66|33.94|33.69|33.94|33.77|33.83|33.66|0
1647019350000|2022-03-11 17:22:30|33.85|33.77|33.94|33.69|33.94|33.77|33.83|33.69|0
1647019360000|2022-03-11 17:22:40|33.91|33.66|33.91|33.66|33.91|33.66|33.91|33.66|0
1647019370000|2022-03-11 17:22:50|33.83|33.75|33.83|33.75|33.91|33.75|33.83|33.66|0
1647019380000|2022-03-11 17:23:00|33.91|33.66|33.83|33.75|33.94|33.75|33.8|33.66|0
1647019390000|2022-03-11 17:23:10|33.91|33.66|33.91|33.66|33.91|33.75|33.83|33.66|0
1647019400000|2022-03-11 17:23:20|33.94|33.69|33.83|33.75|33.94|33.77|33.83|33.66|0
1647019410000|2022-03-11 17:23:30|33.94|33.69|33.83|33.75|33.96|33.77|33.83|33.66|0
1647019420000|2022-03-11 17:23:40|33.91|33.66|33.94|33.69|33.94|33.77|33.83|33.66|0
1647019430000|2022-03-11 17:23:50|33.85|33.77|33.96|33.71|33.96|33.77|33.85|33.66|0
1647019440000|2022-03-11 17:24:00|33.99|33.74|33.99|33.74|34.01|33.76|33.96|33.71|0
1647019450000|2022-03-11 17:24:10|33.96|33.71|33.99|33.74|33.99|33.8|33.88|33.71|0
1647019460000|2022-03-11 17:24:20|33.96|33.71|33.96|33.71|33.99|33.74|33.96|33.71|0
1647019470000|2022-03-11 17:24:30|33.99|33.74|33.96|33.71|33.99|33.74|33.96|33.71|0
1647019480000|2022-03-11 17:24:40|33.88|33.8|33.96|33.71|33.96|33.8|33.88|33.71|0
1647019500000|2022-03-11 17:25:00|33.99|33.74|33.96|33.71|33.99|33.74|33.96|33.71|0
1647019510000|2022-03-11 17:25:10|33.99|33.74|33.99|33.74|33.99|33.74|33.96|33.71|0
1647019520000|2022-03-11 17:25:20|33.9|33.82|33.99|33.74|33.99|33.82|33.9|33.74|0
1647019530000|2022-03-11 17:25:30|33.98|33.73|33.99|33.74|33.99|33.74|33.98|33.73|0
1647019540000|2022-03-11 17:25:40|34.01|33.76|34.01|33.76|34.01|33.76|34.01|33.76|0
1647019630000|2022-03-11 17:27:10|33.99|33.74|34.01|33.76|34.01|33.76|33.99|33.74|0
1647019640000|2022-03-11 17:27:20|34.03|33.78|34.03|33.78|34.03|33.78|34.03|33.78|0
1647019650000|2022-03-11 17:27:30|34.06|33.81|34.08|33.83|34.08|33.83|34.06|33.81|0
1647019670000|2022-03-11 17:27:50|34.1|33.85|34.1|33.85|34.1|33.85|34.08|33.83|0
1647019680000|2022-03-11 17:28:00|34.08|33.83|34.05|33.8|34.08|33.83|34.05|33.8|0
1647019690000|2022-03-11 17:28:10|34.03|33.78|34.05|33.8|34.05|33.8|34.03|33.78|0
1647019750000|2022-03-11 17:29:10|34.06|33.81|34.06|33.81|34.06|33.81|34.06|33.81|0
1647019760000|2022-03-11 17:29:20|34.1|33.85|34.1|33.85|34.1|33.85|34.1|33.85|0
1647019770000|2022-03-11 17:29:30|34.13|33.83|34.1|33.85|34.13|33.85|34.1|33.83|0
1647019790000|2022-03-11 17:29:50|34.13|33.88|34.13|33.88|34.13|33.88|34.13|33.88|0
1647019810000|2022-03-11 17:30:10|34.1|33.85|34.1|33.85|34.1|33.85|34.1|33.85|0
1647019820000|2022-03-11 17:30:20|34.08|33.83|34.05|33.8|34.08|33.83|34.05|33.8|0
1647019840000|2022-03-11 17:30:40|33.97|33.89|33.97|33.89|34.06|33.89|33.97|33.8|0
1647019850000|2022-03-11 17:30:50|34.06|33.81|34.08|33.83|34.08|33.92|33.97|33.8|0
1647019860000|2022-03-11 17:31:00|34.1|33.85|34.08|33.83|34.1|33.85|34.08|33.83|0
1647019870000|2022-03-11 17:31:10|33.95|33.87|34.03|33.78|34.04|33.89|33.95|33.78|2
1647019880000|2022-03-11 17:31:20|34.06|33.81|34.05|33.8|34.06|33.81|34.05|33.8|2
1647019900000|2022-03-11 17:31:40|34.03|33.78|34.03|33.78|34.03|33.78|34.01|33.76|24
1647019910000|2022-03-11 17:31:50|34.05|33.8|34.03|33.78|34.05|33.8|34.03|33.78|0
1647019920000|2022-03-11 17:32:00|34.05|33.8|34.05|33.8|34.05|33.8|34.05|33.8|0
1647019930000|2022-03-11 17:32:10|33.99|33.91|33.97|33.89|33.99|33.91|33.97|33.89|0
1647019940000|2022-03-11 17:32:20|34.05|33.8|33.97|33.89|34.05|33.89|33.97|33.8|0
1647019950000|2022-03-11 17:32:30|34.05|33.8|34.05|33.8|34.05|33.8|34.05|33.8|0
1647019960000|2022-03-11 17:32:40|33.96|33.88|34.05|33.8|34.05|33.88|33.96|33.8|0
1647019970000|2022-03-11 17:32:50|33.96|33.88|34.05|33.8|34.05|33.88|33.96|33.8|0
1647019980000|2022-03-11 17:33:00|33.96|33.88|34.05|33.8|34.05|33.88|33.96|33.8|0
1647020000000|2022-03-11 17:33:20|33.96|33.88|34.05|33.8|34.05|33.88|33.94|33.78|0
1647020010000|2022-03-11 17:33:30|33.96|33.88|34.05|33.8|34.05|33.88|33.96|33.8|0
1647020020000|2022-03-11 17:33:40|33.96|33.88|33.96|33.88|34.05|33.88|33.96|33.8|0
1647020030000|2022-03-11 17:33:50|34.03|33.78|33.92|33.84|34.03|33.86|33.92|33.75|0
1647020040000|2022-03-11 17:34:00|33.94|33.86|33.92|33.84|34.03|33.86|33.92|33.75|0
1647020050000|2022-03-11 17:34:10|33.94|33.86|34.03|33.78|34.03|33.86|33.94|33.78|0
1647020060000|2022-03-11 17:34:20|33.94|33.86|33.94|33.86|34.03|33.86|33.94|33.78|0
1647020070000|2022-03-11 17:34:30|33.92|33.84|34.03|33.78|34.03|33.86|33.92|33.78|0
1647020080000|2022-03-11 17:34:40|33.94|33.86|34.03|33.78|34.03|33.86|33.94|33.77|0
1647020100000|2022-03-11 17:35:00|34.05|33.8|33.99|33.91|34.07|33.91|33.97|33.8|0
1647020110000|2022-03-11 17:35:10|34.05|33.8|34.05|33.8|34.05|33.8|34.05|33.8|0
1647020120000|2022-03-11 17:35:20|33.99|33.91|33.99|33.91|33.99|33.91|33.99|33.91|0
1647020130000|2022-03-11 17:35:30|34.01|33.93|34.01|33.93|34.01|33.93|34.01|33.93|0
1647020160000|2022-03-11 17:36:00|34.04|33.96|34.15|33.9|34.15|33.96|34.04|33.9|0
1647020170000|2022-03-11 17:36:10|34.13|33.88|34.13|33.88|34.13|33.88|34.13|33.88|0
1647020180000|2022-03-11 17:36:20|34.12|33.87|34.12|33.87|34.12|33.87|34.12|33.87|0
1647020190000|2022-03-11 17:36:30|||||||||1
1647020210000|2022-03-11 17:36:50|34.15|33.9|34.15|33.9|34.15|33.9|34.15|33.9|0
1647020220000|2022-03-11 17:37:00|34.06|33.98|34.12|33.87|34.15|33.98|34.06|33.87|0
1647020240000|2022-03-11 17:37:20|34.15|33.9|34.15|33.9|34.15|33.98|34.06|33.9|0
1647020250000|2022-03-11 17:37:30|34.17|33.92|34.17|33.92|34.17|34.01|34.09|33.92|0
1647020260000|2022-03-11 17:37:40|34.12|33.87|34.15|33.9|34.15|33.9|34.12|33.87|0
1647020300000|2022-03-11 17:38:20|34.12|33.87|34.15|33.9|34.15|33.9|34.12|33.87|0
1647020310000|2022-03-11 17:38:30|34.12|33.87|34.12|33.87|34.12|33.87|34.12|33.87|0
1647020330000|2022-03-11 17:38:50|34.15|33.9|34.12|33.87|34.15|33.98|34.06|33.87|0
1647020340000|2022-03-11 17:39:00|34.15|33.9|34.15|33.9|34.15|33.9|34.15|33.9|0
1647020350000|2022-03-11 17:39:10|34.12|33.87|34.12|33.87|34.12|33.87|34.12|33.87|0
1647020360000|2022-03-11 17:39:20|34.15|33.9|34.12|33.87|34.15|33.96|34.04|33.87|0
1647020380000|2022-03-11 17:39:40|34.04|33.96|34.12|33.87|34.13|33.96|34.04|33.87|0
1647020390000|2022-03-11 17:39:50|34.14|33.89|34.14|33.89|34.14|33.89|34.14|33.89|0
1647020400000|2022-03-11 17:40:00|34.12|33.87|34.15|33.9|34.15|33.9|34.12|33.87|0
1647020410000|2022-03-11 17:40:10|34.06|33.98|34.14|33.89|34.15|33.98|34.06|33.89|0
1647020430000|2022-03-11 17:40:30|34.12|33.87|34.1|33.85|34.12|33.87|34.1|33.85|0
1647020450000|2022-03-11 17:40:50|34.09|33.84|34.1|33.85|34.1|33.85|34.09|33.84|0
1647020460000|2022-03-11 17:41:00|34.09|33.84|34.01|33.93|34.09|33.93|34.01|33.84|0
1647020470000|2022-03-11 17:41:10|34.09|33.84|34.1|33.85|34.1|33.93|34.01|33.84|0
1647020480000|2022-03-11 17:41:20|34.09|33.84|34.09|33.84|34.09|33.84|34.09|33.84|0
1647020490000|2022-03-11 17:41:30|34.01|33.93|34.01|33.93|34.09|33.93|34.01|33.84|0
1647020500000|2022-03-11 17:41:40|33.96|33.88|34.09|33.84|34.09|33.9|33.96|33.82|0
1647020510000|2022-03-11 17:41:50|34.07|33.82|34.07|33.82|34.07|33.9|33.98|33.82|0
1647020520000|2022-03-11 17:42:00|34.1|33.85|34.09|33.84|34.1|33.85|34.09|33.84|0
1647020530000|2022-03-11 17:42:10|34.01|33.93|34.07|33.82|34.07|33.93|33.98|33.82|0
1647020540000|2022-03-11 17:42:20|34.09|33.84|34.07|33.82|34.09|33.93|33.98|33.82|0
1647020550000|2022-03-11 17:42:30|34.09|33.84|33.98|33.9|34.09|33.93|33.98|33.82|0
1647020560000|2022-03-11 17:42:40|34.07|33.82|34.09|33.84|34.09|33.91|33.98|33.82|0
1647020570000|2022-03-11 17:42:50|34.01|33.93|34.09|33.84|34.09|33.93|34.01|33.84|0
1647020580000|2022-03-11 17:43:00|34.1|33.85|34.14|33.89|34.14|33.89|34.1|33.85|0
1647020590000|2022-03-11 17:43:10|34.12|33.87|34.09|33.84|34.12|33.87|34.09|33.84|0
1647020600000|2022-03-11 17:43:20|34.01|33.93|34.09|33.84|34.09|33.93|33.98|33.82|0
1647020610000|2022-03-11 17:43:30|34.01|33.93|34.09|33.84|34.09|33.93|33.98|33.82|0
1647020620000|2022-03-11 17:43:40|34.01|33.93|34.07|33.82|34.09|33.93|33.98|33.82|0
1647020630000|2022-03-11 17:43:50|34.09|33.84|33.98|33.9|34.09|33.9|33.96|33.82|0
1647020640000|2022-03-11 17:44:00|34.07|33.82|34.1|33.85|34.1|33.9|33.98|33.82|0
1647020650000|2022-03-11 17:44:10|34.05|33.8|34.05|33.8|34.05|33.8|34.05|33.8|0
1647020660000|2022-03-11 17:44:20|34.03|33.78|34.03|33.78|34.03|33.78|34.03|33.78|0
1647020670000|2022-03-11 17:44:30|34.05|33.8|34.05|33.8|34.05|33.8|34.05|33.8|0
1647020680000|2022-03-11 17:44:40|34.03|33.78|33.96|33.88|34.05|33.88|33.96|33.78|0
1647020690000|2022-03-11 17:44:50|33.92|33.84|33.91|33.83|33.94|33.86|33.91|33.83|0
1647020700000|2022-03-11 17:45:00|33.92|33.84|33.92|33.84|33.92|33.84|33.91|33.83|0
1647020710000|2022-03-11 17:45:10|33.91|33.83|33.89|33.81|33.91|33.83|33.89|33.81|0
1647020730000|2022-03-11 17:45:30|33.91|33.83|33.91|33.83|33.91|33.83|33.91|33.83|0
1647020740000|2022-03-11 17:45:40|33.89|33.81|33.91|33.83|33.91|33.83|33.89|33.81|0
1647020760000|2022-03-11 17:46:00|33.89|33.81|33.87|33.79|33.91|33.83|33.87|33.79|0
1647020820000|2022-03-11 17:47:00|33.84|33.76|33.87|33.79|33.87|33.79|33.84|33.76|0
1647020830000|2022-03-11 17:47:10|33.91|33.83|33.87|33.79|33.91|33.83|33.87|33.79|0
1647020840000|2022-03-11 17:47:20|33.89|33.81|33.87|33.79|33.89|33.81|33.87|33.79|0
1647020890000|2022-03-11 17:48:10|33.84|33.76|33.87|33.79|33.87|33.79|33.84|33.76|0
1647020900000|2022-03-11 17:48:20|33.84|33.76|33.82|33.74|33.84|33.76|33.82|33.74|0
1647020910000|2022-03-11 17:48:30|33.84|33.76|33.87|33.79|33.87|33.79|33.84|33.76|0
1647020920000|2022-03-11 17:48:40|33.84|33.76|33.84|33.76|33.84|33.76|33.84|33.76|0
1647020940000|2022-03-11 17:49:00|33.87|33.79|33.87|33.79|33.87|33.79|33.87|33.79|0
1647020950000|2022-03-11 17:49:10|33.84|33.76|33.87|33.79|33.87|33.79|33.84|33.76|0
1647020990000|2022-03-11 17:49:50|33.89|33.81|33.87|33.79|33.89|33.81|33.87|33.79|0
1647021000000|2022-03-11 17:50:00|33.84|33.76|33.87|33.79|33.87|33.79|33.84|33.76|0
1647021040000|2022-03-11 17:50:40|33.84|33.76|33.84|33.76|33.84|33.76|33.84|33.76|0
1647021060000|2022-03-11 17:51:00|33.87|33.79|33.87|33.79|33.87|33.79|33.84|33.76|0
1647021070000|2022-03-11 17:51:10|33.84|33.76|33.84|33.76|33.87|33.79|33.84|33.76|0
1647021080000|2022-03-11 17:51:20|33.87|33.79|33.87|33.79|33.87|33.79|33.87|33.79|2
1647021090000|2022-03-11 17:51:30|33.85|33.77|33.85|33.77|33.87|33.79|33.84|33.76|0
1647021100000|2022-03-11 17:51:40|33.87|33.79|33.87|33.79|33.87|33.79|33.87|33.79|0
1647021110000|2022-03-11 17:51:50|33.85|33.77|33.87|33.79|33.87|33.79|33.85|33.77|0
1647021120000|2022-03-11 17:52:00|33.85|33.77|33.87|33.79|33.96|33.79|33.85|33.71|0
1647021130000|2022-03-11 17:52:10|33.96|33.71|33.96|33.71|33.96|33.79|33.87|33.71|0
1647021140000|2022-03-11 17:52:20|33.87|33.79|33.87|33.79|33.96|33.79|33.87|33.71|0
1647021150000|2022-03-11 17:52:30|33.96|33.71|33.87|33.79|33.96|33.79|33.87|33.71|0
1647021160000|2022-03-11 17:52:40|33.86|33.78|33.92|33.67|33.95|33.78|33.84|33.67|0
1647021170000|2022-03-11 17:52:50|33.95|33.7|33.86|33.78|33.95|33.78|33.86|33.7|0
1647021180000|2022-03-11 17:53:00|33.88|33.8|33.86|33.78|33.88|33.8|33.86|33.78|0
1647021190000|2022-03-11 17:53:10|33.84|33.76|33.89|33.64|33.91|33.76|33.83|33.64|1
1647021210000|2022-03-11 17:53:30|33.91|33.66|33.91|33.66|33.91|33.66|33.91|33.66|0
1647021250000|2022-03-11 17:54:10|33.93|33.68|33.91|33.66|33.93|33.68|33.91|33.66|0
1647021280000|2022-03-11 17:54:40|33.82|33.74|33.82|33.74|33.82|33.74|33.82|33.74|0
1647021300000|2022-03-11 17:55:00|33.8|33.72|33.8|33.72|33.8|33.72|33.8|33.72|0
1647021310000|2022-03-11 17:55:10|33.82|33.74|33.82|33.74|33.82|33.74|33.82|33.74|0
1647021320000|2022-03-11 17:55:20|33.8|33.72|33.8|33.72|33.8|33.72|33.8|33.72|0
1647021360000|2022-03-11 17:56:00|33.78|33.7|33.85|33.6|33.85|33.7|33.77|33.6|2
1647021370000|2022-03-11 17:56:10|33.84|33.59|33.73|33.65|33.84|33.65|33.73|33.57|0
1647021380000|2022-03-11 17:56:20|33.68|33.6|33.79|33.54|33.82|33.65|33.68|33.54|2
1647021400000|2022-03-11 17:56:40|33.68|33.6|33.79|33.54|33.79|33.6|33.68|33.54|0
1647021420000|2022-03-11 17:57:00|33.71|33.63|33.73|33.65|33.73|33.65|33.71|33.63|0
1647021430000|2022-03-11 17:57:10|33.76|33.68|33.73|33.65|33.76|33.68|33.73|33.65|0
1647021470000|2022-03-11 17:57:50|33.76|33.68|33.73|33.65|33.76|33.68|33.73|33.65|0
1647021480000|2022-03-11 17:58:00|33.76|33.68|33.73|33.65|33.76|33.68|33.73|33.65|0
1647021490000|2022-03-11 17:58:10|33.76|33.68|33.76|33.68|33.76|33.68|33.76|33.68|0
1647021520000|2022-03-11 17:58:40|33.73|33.65|33.73|33.65|33.73|33.65|33.73|33.65|0
1647021540000|2022-03-11 17:59:00|33.76|33.68|33.73|33.65|33.76|33.68|33.73|33.65|0
1647021560000|2022-03-11 17:59:20|33.76|33.68|33.73|33.65|33.76|33.68|33.73|33.65|0
1647021600000|2022-03-11 18:00:00|33.76|33.68|33.76|33.68|33.76|33.68|33.76|33.68|0
1647021610000|2022-03-11 18:00:10|33.78|33.7|33.78|33.7|33.78|33.7|33.76|33.68|0
1647021620000|2022-03-11 18:00:20|33.76|33.68|33.78|33.7|33.78|33.7|33.76|33.68|0
1647021630000|2022-03-11 18:00:30|33.76|33.68|33.78|33.7|33.78|33.7|33.76|33.68|0
1647021640000|2022-03-11 18:00:40|33.79|33.71|33.88|33.63|33.88|33.71|33.79|33.63|1
1647021660000|2022-03-11 18:01:00|33.9|33.65|33.9|33.6|33.9|33.65|33.9|33.6|0
1647021670000|2022-03-11 18:01:10|33.88|33.58|33.88|33.58|33.9|33.6|33.88|33.58|0
1647021690000|2022-03-11 18:01:30|33.9|33.6|33.88|33.58|33.9|33.6|33.88|33.58|0
1647021720000|2022-03-11 18:02:00|33.85|33.55|33.85|33.55|33.85|33.55|33.85|33.55|0
1647021730000|2022-03-11 18:02:10|33.83|33.53|33.85|33.55|33.85|33.55|33.83|33.53|0
1647021740000|2022-03-11 18:02:20|33.83|33.53|33.83|33.53|33.83|33.53|33.83|33.53|0
1647021750000|2022-03-11 18:02:30|33.85|33.55|33.85|33.55|33.85|33.55|33.85|33.55|0
1647021770000|2022-03-11 18:02:50|33.83|33.53|33.85|33.55|33.85|33.55|33.83|33.53|0
1647021780000|2022-03-11 18:03:00|33.83|33.53|33.85|33.55|33.85|33.55|33.83|33.53|0
1647021790000|2022-03-11 18:03:10|33.83|33.53|33.85|33.55|33.85|33.55|33.83|33.53|0
1647021800000|2022-03-11 18:03:20|33.83|33.53|33.83|33.53|33.85|33.55|33.83|33.53|0
1647021810000|2022-03-11 18:03:30|33.85|33.55|33.85|33.55|33.85|33.55|33.85|33.55|0
1647021820000|2022-03-11 18:03:40|33.83|33.53|33.83|33.53|33.83|33.53|33.83|33.53|0
1647021830000|2022-03-11 18:03:50|33.85|33.55|33.85|33.55|33.85|33.55|33.83|33.53|0
1647021840000|2022-03-11 18:04:00|33.88|33.58|33.9|33.6|33.9|33.6|33.88|33.58|0
1647021880000|2022-03-11 18:04:40|33.87|33.57|33.9|33.6|33.9|33.6|33.87|33.57|0
1647021890000|2022-03-11 18:04:50|33.87|33.57|33.9|33.6|33.9|33.6|33.87|33.57|0
1647021900000|2022-03-11 18:05:00|33.82|33.52|33.85|33.55|33.85|33.55|33.82|33.52|28
1647021920000|2022-03-11 18:05:20|33.82|33.52|33.82|33.52|33.82|33.52|33.82|33.52|0
1647021930000|2022-03-11 18:05:30|33.85|33.55|33.85|33.55|33.85|33.55|33.85|33.55|0
1647021940000|2022-03-11 18:05:40|33.82|33.52|33.82|33.52|33.82|33.52|33.8|33.5|0
1647021950000|2022-03-11 18:05:50|33.8|33.5|33.85|33.55|33.9|33.6|33.8|33.5|0
1647021970000|2022-03-11 18:06:10|33.82|33.52|33.85|33.55|33.85|33.55|33.82|33.52|0
1647022010000|2022-03-11 18:06:50|33.87|33.57|33.9|33.6|33.9|33.6|33.87|33.57|0
1647022020000|2022-03-11 18:07:00|33.87|33.57|33.9|33.6|33.9|33.6|33.87|33.57|0
1647022030000|2022-03-11 18:07:10|33.92|33.62|33.92|33.62|33.94|33.64|33.92|33.62|0
1647022040000|2022-03-11 18:07:20|33.94|33.64|33.94|33.64|33.94|33.64|33.92|33.62|0
1647022050000|2022-03-11 18:07:30|33.95|33.65|33.95|33.65|33.95|33.65|33.95|33.65|0
1647022070000|2022-03-11 18:07:50|33.94|33.64|33.94|33.64|33.94|33.64|33.94|33.64|0
1647022080000|2022-03-11 18:08:00|33.92|33.62|33.92|33.62|33.92|33.62|33.92|33.62|0
1647022090000|2022-03-11 18:08:10|33.94|33.64|33.95|33.65|33.95|33.65|33.92|33.62|0
1647022100000|2022-03-11 18:08:20|33.92|33.62|33.95|33.65|33.95|33.65|33.92|33.62|0
1647022110000|2022-03-11 18:08:30|33.94|33.64|33.95|33.65|33.95|33.65|33.92|33.62|0
1647022130000|2022-03-11 18:08:50|33.97|33.67|33.97|33.67|33.97|33.67|33.97|33.67|0
1647022140000|2022-03-11 18:09:00|33.95|33.65|33.97|33.67|33.97|33.67|33.95|33.65|0
1647022150000|2022-03-11 18:09:10|33.95|33.65|33.95|33.65|33.95|33.65|33.95|33.65|0
1647022160000|2022-03-11 18:09:20|33.97|33.67|33.95|33.65|33.97|33.67|33.95|33.65|0
1647022190000|2022-03-11 18:09:50|33.93|33.63|33.93|33.63|33.93|33.63|33.93|33.63|0
1647022200000|2022-03-11 18:10:00|33.88|33.58|33.88|33.58|33.88|33.58|33.88|33.58|0
1647022210000|2022-03-11 18:10:10|33.92|33.62|33.94|33.64|33.94|33.64|33.92|33.62|0
1647022220000|2022-03-11 18:10:20|33.99|33.69|33.94|33.64|33.99|33.69|33.94|33.64|0
1647022250000|2022-03-11 18:10:50|33.96|33.66|33.96|33.66|33.96|33.66|33.96|33.66|0
1647022260000|2022-03-11 18:11:00|33.99|33.71|33.96|33.66|33.99|33.71|33.96|33.66|0
1647022270000|2022-03-11 18:11:10|33.94|33.64|33.94|33.64|33.94|33.64|33.94|33.64|0
1647022280000|2022-03-11 18:11:20|33.96|33.66|33.96|33.66|33.96|33.66|33.96|33.66|0
1647022290000|2022-03-11 18:11:30|33.97|33.67|33.99|33.69|33.99|33.69|33.97|33.67|0
1647022300000|2022-03-11 18:11:40|33.96|33.71|33.97|33.67|33.97|33.71|33.94|33.66|0
1647022310000|2022-03-11 18:11:50|33.96|33.66|33.96|33.66|33.97|33.67|33.96|33.66|0
1647022320000|2022-03-11 18:12:00|33.97|33.67|33.96|33.71|33.97|33.71|33.96|33.66|0
1647022330000|2022-03-11 18:12:10|33.99|33.69|33.99|33.69|33.99|33.69|33.94|33.66|0
1647022350000|2022-03-11 18:12:30|33.96|33.71|33.96|33.71|33.96|33.71|33.96|33.71|0
1647022360000|2022-03-11 18:12:40|33.99|33.69|33.96|33.71|33.99|33.71|33.96|33.69|0
1647022370000|2022-03-11 18:12:50|33.99|33.69|33.96|33.71|33.99|33.71|33.96|33.69|0
1647022380000|2022-03-11 18:13:00|33.99|33.69|33.96|33.66|33.99|33.71|33.96|33.66|0
1647022390000|2022-03-11 18:13:10|33.94|33.69|33.96|33.71|33.99|33.71|33.94|33.69|0
1647022400000|2022-03-11 18:13:20||33.66||33.71||33.71||33.66|0
1647022410000|2022-03-11 18:13:30|33.99|33.69|33.96|33.66|33.99|33.69|33.96|33.66|0
1647022420000|2022-03-11 18:13:40|33.97|33.67|33.96|33.66|33.97|33.67|33.96|33.66|0
1647022430000|2022-03-11 18:13:50|33.97|33.67|33.97|33.67|33.97|33.67|33.96|33.66|0
1647022440000|2022-03-11 18:14:00|33.99|33.69|33.99|33.69|33.99|33.69|33.99|33.69|0
1647022450000|2022-03-11 18:14:10|33.97|33.67|33.99|33.69|33.99|33.69|33.96|33.66|0
1647022470000|2022-03-11 18:14:30|33.96|33.71|33.96|33.66|33.99|33.71|33.96|33.66|0
1647022490000|2022-03-11 18:14:50|33.99|33.71|33.99|33.69|33.99|33.71|33.99|33.69|0
1647022500000|2022-03-11 18:15:00|33.96|33.71|33.96|33.66|33.99|33.71|33.96|33.66|0
1647022520000|2022-03-11 18:15:20|33.94|33.64|33.94|33.64|33.96|33.66|33.94|33.64|0
1647022530000|2022-03-11 18:15:30|33.96|33.66|33.96|33.66|33.96|33.66|33.94|33.64|0
1647022540000|2022-03-11 18:15:40|33.94|33.64|33.96|33.66|33.96|33.66|33.94|33.64|0
1647022570000|2022-03-11 18:16:10|33.94|33.64|33.94|33.64|33.94|33.64|33.94|33.64|0
1647022580000|2022-03-11 18:16:20|33.92|33.62|33.92|33.62|33.92|33.62|33.92|33.62|0
1647022600000|2022-03-11 18:16:40|33.91|33.61|33.91|33.61|33.91|33.61|33.91|33.61|0
1647022610000|2022-03-11 18:16:50|33.89|33.64|33.91|33.66|33.91|33.66|33.89|33.64|0
1647022620000|2022-03-11 18:17:00|33.94|33.61|33.94|33.64|33.94|33.64|33.94|33.61|0
1647022630000|2022-03-11 18:17:10|33.91|33.61|33.86|33.61|33.91|33.61|33.86|33.56|0
1647022640000|2022-03-11 18:17:20|33.91|33.64|33.91|33.61|33.91|33.64|33.89|33.61|0
1647022650000|2022-03-11 18:17:30|33.89|33.64|33.86|33.61|33.91|33.64|33.86|33.61|0
1647022660000|2022-03-11 18:17:40|33.89|33.64|33.86|33.61|33.89|33.64|33.86|33.61|0
1647022680000|2022-03-11 18:18:00|33.89|33.59|33.86|33.56|33.89|33.59|33.84|33.56|0
1647022690000|2022-03-11 18:18:10||33.61||33.61||33.61||33.61|0
1647022710000|2022-03-11 18:18:30|33.89|33.59|33.86|33.61|33.89|33.61|33.86|33.59|0
1647022740000|2022-03-11 18:19:00|33.91|33.64|33.89|33.64|33.91|33.64|33.89|33.61|0
1647022750000|2022-03-11 18:19:10|33.91|33.61|33.91|33.66|33.91|33.66|33.91|33.61|0
1647022760000|2022-03-11 18:19:20|33.94|33.69|33.91|33.66|33.94|33.69|33.91|33.66|0
1647022770000|2022-03-11 18:19:30|33.94|33.69|33.89|33.64|33.94|33.69|33.89|33.64|0
1647022800000|2022-03-11 18:20:00|33.86|33.61|33.86|33.61|33.86|33.61|33.86|33.61|0
1647022810000|2022-03-11 18:20:10|33.89|33.64|33.89|33.64|33.89|33.64|33.89|33.64|0
1647022820000|2022-03-11 18:20:20|33.87|33.62|33.86|33.61|33.89|33.64|33.86|33.61|0
1647022840000|2022-03-11 18:20:40|33.84|33.59|33.84|33.59|33.84|33.59|33.84|33.59|0
1647022850000|2022-03-11 18:20:50|33.86|33.61|33.86|33.61|33.86|33.61|33.86|33.61|0
1647022860000|2022-03-11 18:21:00|33.87|33.62|33.89|33.64|33.89|33.64|33.87|33.62|0
1647022880000|2022-03-11 18:21:20|33.86|33.61|33.89|33.64|33.89|33.64|33.86|33.61|0
1647022890000|2022-03-11 18:21:30|33.86|33.61|33.86|33.61|33.86|33.61|33.86|33.61|0
1647022920000|2022-03-11 18:22:00|33.87|33.62|33.86|33.61|33.87|33.7|33.78|33.61|1
1647022940000|2022-03-11 18:22:20|33.84|33.59|33.84|33.59|33.84|33.59|33.84|33.59|0
1647023030000|2022-03-11 18:23:50|33.86|33.61|33.84|33.59|33.86|33.61|33.84|33.59|0
1647023050000|2022-03-11 18:24:10|33.73|33.65|33.75|33.67|33.84|33.67|33.73|33.56|0
1647023060000|2022-03-11 18:24:20|33.84|33.59|33.84|33.59|33.84|33.67|33.75|33.59|0
1647023070000|2022-03-11 18:24:30|33.75|33.67|33.75|33.67|33.84|33.67|33.75|33.59|0
1647023080000|2022-03-11 18:24:40|33.84|33.59|33.73|33.65|33.84|33.67|33.73|33.59|0
1647023100000|2022-03-11 18:25:00|33.81|33.56|33.7|33.62|33.81|33.65|33.68|33.54|0
1647023110000|2022-03-11 18:25:10|33.79|33.54|33.7|33.62|33.79|33.62|33.7|33.54|1
1647023120000|2022-03-11 18:25:20|33.76|33.51|33.76|33.51|33.76|33.51|33.76|33.51|0
1647023140000|2022-03-11 18:25:40|33.73|33.48|33.73|33.48|33.73|33.48|33.73|33.48|1
1647023170000|2022-03-11 18:26:10|33.71|33.46|33.71|33.46|33.71|33.46|33.71|33.46|0
1647023210000|2022-03-11 18:26:50|33.73|33.48|33.74|33.44|33.74|33.48|33.71|33.44|6
1647023280000|2022-03-11 18:28:00|33.79|33.49|33.79|33.49|33.79|33.49|33.76|33.46|0
1647023290000|2022-03-11 18:28:10|33.74|33.44|33.74|33.44|33.74|33.44|33.74|33.44|0
1647023310000|2022-03-11 18:28:30|33.72|33.42|33.72|33.42|33.72|33.42|33.72|33.42|0
1647023320000|2022-03-11 18:28:40|33.71|33.41|33.71|33.41|33.71|33.41|33.71|33.41|0
1647023350000|2022-03-11 18:29:10|33.72|33.42|33.74|33.44|33.74|33.44|33.72|33.42|0
1647023410000|2022-03-11 18:30:10|33.71|33.41|33.71|33.41|33.71|33.41|33.71|33.41|0
1647023420000|2022-03-11 18:30:20|33.74|33.44|33.74|33.44|33.74|33.44|33.74|33.44|0
1647023450000|2022-03-11 18:30:50|33.71|33.46|33.71|33.46|33.71|33.46|33.71|33.46|0
1647023500000|2022-03-11 18:31:40|33.69|33.44|33.71|33.46|33.71|33.46|33.69|33.44|0
1647023520000|2022-03-11 18:32:00|33.67|33.59|33.73|33.48|33.75|33.59|33.63|33.46|0
1647023530000|2022-03-11 18:32:10|33.71|33.46|33.71|33.46|33.71|33.46|33.71|33.46|0
1647023540000|2022-03-11 18:32:20|33.68|33.43|33.68|33.43|33.68|33.43|33.68|33.43|0
1647023550000|2022-03-11 18:32:30|33.69|33.44|33.71|33.46|33.71|33.46|33.69|33.44|0
1647023640000|2022-03-11 18:34:00|33.63|33.55|33.71|33.46|33.71|33.55|33.63|33.46|1
1647023650000|2022-03-11 18:34:10|33.67|33.59|33.75|33.5|33.75|33.59|33.67|33.5|0
1647023660000|2022-03-11 18:34:20|33.71|33.46|33.71|33.46|33.71|33.46|33.71|33.46|0
1647023770000|2022-03-11 18:36:10|33.63|33.55|33.71|33.46|33.71|33.55|33.63|33.46|0
1647023800000|2022-03-11 18:36:40|33.63|33.55|33.71|33.46|33.71|33.55|33.63|33.46|2
1647023840000|2022-03-11 18:37:20|33.69|33.44|33.69|33.44|33.69|33.44|33.69|33.44|0
1647023850000|2022-03-11 18:37:30|33.71|33.46|33.71|33.46|33.71|33.46|33.71|33.46|0
1647023920000|2022-03-11 18:38:40|33.73|33.48|33.71|33.46|33.73|33.48|33.71|33.46|0
1647023940000|2022-03-11 18:39:00|33.67|33.59|33.67|33.59|33.67|33.59|33.67|33.59|0
1647023950000|2022-03-11 18:39:10|||||||||4
1647023970000|2022-03-11 18:39:30|33.65|33.57|33.67|33.59|33.67|33.59|33.63|33.55|0
1647023980000|2022-03-11 18:39:40|33.63|33.55|33.63|33.55|33.63|33.55|33.63|33.55|0
1647024010000|2022-03-11 18:40:10|||||||||4
1647024020000|2022-03-11 18:40:20|||||||||38
1647024030000|2022-03-11 18:40:30|33.72|33.47|33.72|33.47|33.72|33.47|33.72|33.47|0
1647024050000|2022-03-11 18:40:50|33.75|33.45|33.75|33.45|33.75|33.45|33.75|33.45|0
1647024070000|2022-03-11 18:41:10|33.79|33.49|33.77|33.47|33.79|33.49|33.77|33.47|0
1647024090000|2022-03-11 18:41:30|33.75|33.45|33.75|33.45|33.75|33.45|33.75|33.45|0
1647024120000|2022-03-11 18:42:00|33.74|33.44|33.74|33.44|33.74|33.44|33.74|33.44|0
1647024190000|2022-03-11 18:43:10|33.75|33.45|33.75|33.45|33.75|33.45|33.75|33.45|0
1647024200000|2022-03-11 18:43:20|33.74|33.44|33.75|33.45|33.75|33.45|33.74|33.44|0
1647024220000|2022-03-11 18:43:40|33.74|33.44|33.74|33.44|33.75|33.45|33.74|33.44|0
1647024240000|2022-03-11 18:44:00|33.72|33.42|33.72|33.42|33.72|33.42|33.72|33.42|0
1647024250000|2022-03-11 18:44:10|33.7|33.4|33.72|33.42|33.72|33.42|33.7|33.4|0
1647024280000|2022-03-11 18:44:40|33.7|33.4|33.7|33.4|33.7|33.4|33.7|33.4|0
1647024290000|2022-03-11 18:44:50|33.68|33.38|33.7|33.4|33.7|33.4|33.68|33.38|0
1647024300000|2022-03-11 18:45:00|33.68|33.38|33.65|33.35|33.68|33.38|33.65|33.35|0
1647024310000|2022-03-11 18:45:10|33.68|33.38|33.64|33.34|33.68|33.38|33.64|33.34|0
1647024350000|2022-03-11 18:45:50|33.62|33.32|33.64|33.34|33.64|33.34|33.62|33.32|0
1647024410000|2022-03-11 18:46:50|33.62|33.32|33.64|33.34|33.64|33.34|33.62|33.32|0
1647024520000|2022-03-11 18:48:40|33.62|33.32|33.64|33.34|33.64|33.34|33.62|33.32|0
1647024530000|2022-03-11 18:48:50|33.62|33.32|33.64|33.34|33.64|33.34|33.62|33.32|0
1647024540000|2022-03-11 18:49:00|33.62|33.32|33.64|33.34|33.64|33.34|33.62|33.32|0
1647024550000|2022-03-11 18:49:10|33.62|33.32|33.64|33.34|33.64|33.34|33.62|33.32|0
1647024560000|2022-03-11 18:49:20|33.62|33.32|33.62|33.32|33.64|33.34|33.62|33.32|0
1647024570000|2022-03-11 18:49:30|33.64|33.34|33.64|33.34|33.64|33.34|33.64|33.34|0
1647024590000|2022-03-11 18:49:50|33.6|33.3|33.64|33.34|33.64|33.34|33.6|33.3|0
1647024610000|2022-03-11 18:50:10|33.62|33.32|33.62|33.32|33.64|33.34|33.62|33.32|0
1647024630000|2022-03-11 18:50:30|33.6|33.3|33.62|33.32|33.64|33.34|33.6|33.3|0
1647024640000|2022-03-11 18:50:40|33.64|33.34|33.64|33.34|33.64|33.34|33.64|33.34|0
1647024650000|2022-03-11 18:50:50|33.7|33.4|33.74|33.44|33.74|33.44|33.7|33.4|0
1647024660000|2022-03-11 18:51:00|33.77|33.47|33.85|33.55|33.85|33.55|33.77|33.47|0
1647024670000|2022-03-11 18:51:10|33.87|33.57|33.89|33.59|33.89|33.59|33.87|33.57|0
1647024680000|2022-03-11 18:51:20|33.87|33.57|33.87|33.57|33.87|33.57|33.87|33.57|0
1647024710000|2022-03-11 18:51:50|33.85|33.55|33.85|33.55|33.85|33.55|33.85|33.55|0
1647024720000|2022-03-11 18:52:00|33.82|33.52|33.82|33.52|33.82|33.52|33.82|33.52|0
1647024730000|2022-03-11 18:52:10|33.85|33.55|33.85|33.55|33.85|33.55|33.82|33.52|0
1647024740000|2022-03-11 18:52:20|33.87|33.57|33.87|33.57|33.9|33.6|33.87|33.57|0
1647024750000|2022-03-11 18:52:30|33.9|33.6|33.89|33.59|33.9|33.6|33.89|33.59|0
1647024760000|2022-03-11 18:52:40|33.87|33.57|33.87|33.57|33.87|33.57|33.87|33.57|0
1647024780000|2022-03-11 18:53:00|33.9|33.6|33.9|33.6|33.9|33.6|33.9|33.6|0
1647024830000|2022-03-11 18:53:50|33.92|33.62|33.9|33.6|33.92|33.62|33.9|33.6|0
1647024840000|2022-03-11 18:54:00|33.92|33.62|33.92|33.62|33.92|33.62|33.92|33.62|0
1647024870000|2022-03-11 18:54:30|33.9|33.6|33.9|33.6|33.9|33.6|33.9|33.6|0
1647024880000|2022-03-11 18:54:40|33.92|33.62|33.92|33.62|33.92|33.62|33.92|33.62|0
1647024890000|2022-03-11 18:54:50|33.95|33.65|33.97|33.67|33.97|33.67|33.95|33.65|0
1647024910000|2022-03-11 18:55:10|33.95|33.65|33.95|33.65|33.95|33.65|33.92|33.62|0
1647024930000|2022-03-11 18:55:30|33.92|33.62|33.92|33.62|33.92|33.62|33.92|33.62|0
1647024950000|2022-03-11 18:55:50|33.88|33.58|33.88|33.58|33.88|33.58|33.88|33.58|0
1647024960000|2022-03-11 18:56:00|33.9|33.6|33.88|33.58|33.9|33.6|33.88|33.58|0
1647024990000|2022-03-11 18:56:30|33.9|33.6|33.9|33.6|33.9|33.6|33.9|33.6|0
1647025000000|2022-03-11 18:56:40|33.88|33.58|33.88|33.58|33.88|33.58|33.88|33.58|0
1647025030000|2022-03-11 18:57:10|33.9|33.6|33.9|33.6|33.9|33.6|33.9|33.6|0
1647025060000|2022-03-11 18:57:40|33.88|33.58|33.88|33.58|33.88|33.58|33.88|33.58|0
1647025080000|2022-03-11 18:58:00|33.9|33.6|33.9|33.6|33.9|33.6|33.9|33.6|0
1647025100000|2022-03-11 18:58:20|33.95|33.65|33.95|33.65|33.95|33.65|33.95|33.65|0
1647025110000|2022-03-11 18:58:30|33.97|33.67|33.97|33.67|33.97|33.67|33.97|33.67|0
1647025120000|2022-03-11 18:58:40|33.95|33.65|33.95|33.65|33.95|33.65|33.95|33.65|0
1647025130000|2022-03-11 18:58:50|33.97|33.67|34|33.7|34|33.7|33.97|33.67|0
1647025140000|2022-03-11 18:59:00|34.02|33.72|34.02|33.72|34.02|33.72|34.02|33.72|0
1647025160000|2022-03-11 18:59:20|34.03|33.73|34.09|33.79|34.09|33.79|34.03|33.73|0
1647025190000|2022-03-11 18:59:50|34.1|33.8|34.14|33.84|34.14|33.84|34.1|33.8|0
1647025200000|2022-03-11 19:00:00|34.15|33.85|34.19|33.89|34.19|33.89|34.15|33.85|0
1647025210000|2022-03-11 19:00:10|34.1|33.8|34.1|33.8|34.1|33.8|34.1|33.8|0
1647025250000|2022-03-11 19:00:50|34.13|33.83|34.13|33.83|34.13|33.83|34.13|33.83|5
1647025280000|2022-03-11 19:01:20|34.1|33.8|34.1|33.8|34.1|33.8|34.1|33.8|0
1647025340000|2022-03-11 19:02:20|||||||||1
1647025350000|2022-03-11 19:02:30|34.08|33.78|34.07|33.77|34.08|33.78|34.07|33.77|0
1647025380000|2022-03-11 19:03:00|34.08|33.78|34.1|33.8|34.1|33.8|34.08|33.78|0
1647025390000|2022-03-11 19:03:10|34.07|33.77|34.07|33.77|34.07|33.77|34.07|33.77|0
1647025400000|2022-03-11 19:03:20|34.08|33.78|34.1|33.8|34.1|33.8|34.08|33.78|0
1647025410000|2022-03-11 19:03:30|34.07|33.77|34.07|33.77|34.07|33.77|34.07|33.77|0
1647025440000|2022-03-11 19:04:00|34.1|33.8|34.07|33.77|34.1|33.8|34.07|33.77|0
1647025450000|2022-03-11 19:04:10|34.08|33.78|34.07|33.77|34.08|33.78|34.07|33.77|0
1647025470000|2022-03-11 19:04:30|34.08|33.78|34.07|33.77|34.1|33.8|34.07|33.77|0
1647025540000|2022-03-11 19:05:40|34.1|33.8|34.1|33.8|34.1|33.8|34.1|33.8|2
1647025600000|2022-03-11 19:06:40|34.07|33.77|34.07|33.77|34.07|33.77|34.07|33.77|0
1647025620000|2022-03-11 19:07:00|34.1|33.8|34.1|33.8|34.1|33.8|34.1|33.8|0
1647025640000|2022-03-11 19:07:20|34.07|33.77|34.07|33.77|34.07|33.77|34.07|33.77|0
1647025650000|2022-03-11 19:07:30|34.1|33.8|34.1|33.8|34.1|33.8|34.1|33.8|0
1647025670000|2022-03-11 19:07:50|34.09|33.79|34.1|33.8|34.1|33.8|34.07|33.77|0
1647025700000|2022-03-11 19:08:20|34.07|33.77|34.07|33.77|34.07|33.77|34.07|33.77|0
1647025720000|2022-03-11 19:08:40|34.05|33.75|34.05|33.75|34.05|33.75|34.05|33.75|0
1647025730000|2022-03-11 19:08:50|34.02|33.72|34.02|33.72|34.02|33.72|34.02|33.72|0
1647025780000|2022-03-11 19:09:40|34.05|33.75|34.05|33.75|34.05|33.75|34.05|33.75|0
1647025810000|2022-03-11 19:10:10|34.1|33.8|34.07|33.77|34.1|33.8|34.07|33.77|0
1647025820000|2022-03-11 19:10:20|34.1|33.8|34.05|33.75|34.1|33.8|34.05|33.75|0
1647025830000|2022-03-11 19:10:30|34.1|33.8|34.1|33.8|34.1|33.8|34.1|33.8|0
1647025840000|2022-03-11 19:10:40|34.07|33.77|34.1|33.8|34.1|33.8|34.07|33.77|0
1647025850000|2022-03-11 19:10:50|34.09|33.79|34.09|33.79|34.09|33.79|34.09|33.79|0
1647025860000|2022-03-11 19:11:00|34.07|33.77|34.1|33.8|34.1|33.8|34.07|33.77|0
1647025880000|2022-03-11 19:11:20|34.12|33.82|34.12|33.82|34.12|33.82|34.12|33.82|0
1647025890000|2022-03-11 19:11:30|34.1|33.8|34.1|33.8|34.1|33.8|34.1|33.8|0
1647025900000|2022-03-11 19:11:40|34.12|33.82|34.12|33.82|34.12|33.82|34.12|33.82|0
1647025920000|2022-03-11 19:12:00|34.1|33.8|34.12|33.82|34.12|33.82|34.1|33.8|0
1647025930000|2022-03-11 19:12:10|34.09|33.79|34.07|33.77|34.09|33.79|34.07|33.77|0
1647025940000|2022-03-11 19:12:20|34.1|33.8|34.1|33.8|34.1|33.8|34.1|33.8|0
1647025950000|2022-03-11 19:12:30|34.09|33.79|34.07|33.77|34.09|33.79|34.07|33.77|0
1647025980000|2022-03-11 19:13:00|34.09|33.79|34.09|33.79|34.09|33.79|34.09|33.79|0
1647025990000|2022-03-11 19:13:10|34.07|33.77|34.07|33.77|34.07|33.77|34.07|33.77|0
1647026020000|2022-03-11 19:13:40|34.05|33.75|34.05|33.75|34.05|33.75|34.05|33.75|0
1647026030000|2022-03-11 19:13:50|34.07|33.77|34.07|33.77|34.07|33.77|34.07|33.77|0
1647026040000|2022-03-11 19:14:00|34.09|33.79|34.09|33.79|34.09|33.79|34.09|33.79|0
1647026050000|2022-03-11 19:14:10|34.14|33.84|34.14|33.84|34.14|33.84|34.14|33.84|0
1647026090000|2022-03-11 19:14:50|34.12|33.82|34.12|33.82|34.12|33.82|34.09|33.79|0
1647026100000|2022-03-11 19:15:00|34.09|33.79|34.09|33.79|34.09|33.79|34.09|33.79|0
1647026120000|2022-03-11 19:15:20|34.07|33.77|34.09|33.79|34.09|33.79|34.07|33.77|0
1647026130000|2022-03-11 19:15:30|34.07|33.77|34.05|33.75|34.07|33.77|34.05|33.75|0
1647026140000|2022-03-11 19:15:40|34.07|33.77|34.07|33.77|34.07|33.77|34.05|33.75|0
1647026190000|2022-03-11 19:16:30|34.02|33.72|34.02|33.72|34.02|33.72|34.02|33.72|0
1647026200000|2022-03-11 19:16:40|34.05|33.75|34.05|33.75|34.05|33.75|34.05|33.75|0
1647026220000|2022-03-11 19:17:00|34.02|33.72|34.02|33.72|34.02|33.72|34.02|33.72|0
1647026230000|2022-03-11 19:17:10|34.05|33.75|34.07|33.77|34.07|33.77|34.05|33.75|0
1647026250000|2022-03-11 19:17:30|34.09|33.79|34.09|33.79|34.09|33.79|34.09|33.79|0
1647026290000|2022-03-11 19:18:10|34.12|33.82|34.12|33.82|34.14|33.84|34.12|33.82|0
1647026340000|2022-03-11 19:19:00|34.09|33.79|34.09|33.79|34.09|33.79|34.09|33.79|0
1647026350000|2022-03-11 19:19:10|34.12|33.82|34.12|33.82|34.12|33.82|34.12|33.82|0
1647026380000|2022-03-11 19:19:40|34.14|33.84|34.17|33.87|34.17|33.87|34.12|33.82|3
1647026400000|2022-03-11 19:20:00|34.19|33.89|34.19|33.89|34.19|33.89|34.19|33.89|0
1647026410000|2022-03-11 19:20:10|34.16|33.86|34.16|33.86|34.16|33.86|34.16|33.86|0
1647026430000|2022-03-11 19:20:30|34.19|33.89|34.19|33.89|34.19|33.89|34.19|33.89|0
1647026440000|2022-03-11 19:20:40|34.16|33.86|34.15|33.85|34.16|33.86|34.14|33.84|1
1647026490000|2022-03-11 19:21:30|34.14|33.84|34.16|33.86|34.16|33.86|34.11|33.81|22
1647026500000|2022-03-11 19:21:40|34.18|33.88|34.16|33.86|34.18|33.88|34.16|33.86|0
1647026520000|2022-03-11 19:22:00|34.18|33.88|34.18|33.88|34.18|33.88|34.18|33.88|0
1647026530000|2022-03-11 19:22:10|34.16|33.86|34.16|33.86|34.16|33.86|34.16|33.86|0
1647026650000|2022-03-11 19:24:10|34.14|33.84|34.14|33.84|34.14|33.84|34.14|33.84|0
1647026680000|2022-03-11 19:24:40|34.12|33.82|34.12|33.82|34.12|33.82|34.12|33.82|0
1647026710000|2022-03-11 19:25:10|34.11|33.81|34.11|33.81|34.11|33.81|34.11|33.81|0
1647026740000|2022-03-11 19:25:40|34.09|33.79|34.09|33.79|34.09|33.79|34.09|33.79|0
1647026790000|2022-03-11 19:26:30|34.11|33.81|34.11|33.81|34.11|33.81|34.11|33.81|0
1647026800000|2022-03-11 19:26:40|34.14|33.84|34.14|33.84|34.14|33.84|34.14|33.84|0
1647026820000|2022-03-11 19:27:00|34.11|33.81|34.11|33.81|34.11|33.81|34.11|33.81|0
1647026910000|2022-03-11 19:28:30|34.09|33.79|34.09|33.79|34.09|33.79|34.09|33.79|0
1647026920000|2022-03-11 19:28:40|34.05|33.75|34.05|33.75|34.05|33.75|34.05|33.75|0
1647026940000|2022-03-11 19:29:00|34.02|33.72|33.95|33.7|34.02|33.74|33.95|33.7|0
1647026950000|2022-03-11 19:29:10|33.97|33.72|33.97|33.72|33.97|33.72|33.97|33.72|0
1647026970000|2022-03-11 19:29:30|33.95|33.7|33.95|33.7|33.95|33.7|33.95|33.7|0
1647027030000|2022-03-11 19:30:30|33.97|33.72|33.97|33.72|33.97|33.72|33.97|33.72|0
1647027040000|2022-03-11 19:30:40|33.99|33.74|33.99|33.74|33.99|33.74|33.99|33.74|0
1647027110000|2022-03-11 19:31:50|34.01|33.76|33.99|33.74|34.01|33.76|33.99|33.74|1
1647027160000|2022-03-11 19:32:40|34.01|33.76|34.01|33.76|34.01|33.76|34.01|33.76|1
1647027190000|2022-03-11 19:33:10|34.03|33.78|34.03|33.78|34.03|33.78|34.03|33.78|0
1647027220000|2022-03-11 19:33:40|||||||||1
1647027250000|2022-03-11 19:34:10|34.06|33.81|34.06|33.81|34.06|33.81|34.06|33.81|0
1647027270000|2022-03-11 19:34:30|34.03|33.78|34.03|33.78|34.03|33.78|34.03|33.78|0
1647027280000|2022-03-11 19:34:40|34.06|33.81|34.07|33.77|34.07|33.81|34.06|33.77|4
1647027290000|2022-03-11 19:34:50|34.06|33.76|34.06|33.76|34.06|33.76|34.06|33.76|0
1647027300000|2022-03-11 19:35:00|34.09|33.79|34.11|33.81|34.11|33.81|34.09|33.79|0
1647027310000|2022-03-11 19:35:10|34.09|33.79|34.09|33.79|34.09|33.79|34.09|33.79|0
1647027330000|2022-03-11 19:35:30|34.01|33.71|34.04|33.74|34.04|33.74|34.01|33.71|0
1647027360000|2022-03-11 19:36:00|34.06|33.76|34.08|33.78|34.08|33.78|34.06|33.76|8
1647027370000|2022-03-11 19:36:10|34.07|33.77|34.07|33.77|34.07|33.77|34.07|33.77|0
1647027400000|2022-03-11 19:36:40|34.02|33.72|34.02|33.72|34.02|33.72|34|33.7|0
1647027430000|2022-03-11 19:37:10|34.05|33.75|34.02|33.72|34.05|33.75|34.02|33.72|0
1647027440000|2022-03-11 19:37:20|34|33.7|33.98|33.68|34|33.7|33.98|33.68|0
1647027490000|2022-03-11 19:38:10|34.02|33.72|34.02|33.72|34.02|33.72|34.02|33.72|0
1647027540000|2022-03-11 19:39:00|34|33.7|34|33.7|34|33.7|34|33.7|0
1647027550000|2022-03-11 19:39:10|33.98|33.68|33.98|33.68|33.98|33.68|33.98|33.68|0
1647027560000|2022-03-11 19:39:20|34|33.7|34|33.7|34|33.7|34|33.7|0
1647027580000|2022-03-11 19:39:40|33.98|33.68|33.98|33.68|33.98|33.68|33.98|33.68|0
1647027590000|2022-03-11 19:39:50|34|33.7|34|33.7|34|33.7|34|33.7|0
1647027600000|2022-03-11 19:40:00|34.02|33.72|34.02|33.72|34.02|33.72|34.02|33.72|0
1647027620000|2022-03-11 19:40:20|34.03|33.73|34.07|33.77|34.07|33.77|34.03|33.73|0
1647027650000|2022-03-11 19:40:50|34.09|33.79|34.09|33.79|34.09|33.79|34.09|33.79|5
1647027660000|2022-03-11 19:41:00|34.07|33.77|34.07|33.77|34.09|33.79|34.07|33.77|0
1647027670000|2022-03-11 19:41:10|34.09|33.79|34.09|33.79|34.09|33.79|34.07|33.77|0
1647027680000|2022-03-11 19:41:20|34.12|33.82|34.12|33.82|34.12|33.82|34.12|33.82|0
1647027690000|2022-03-11 19:41:30|34.09|33.79|34.07|33.77|34.09|33.79|34.07|33.77|0
1647027720000|2022-03-11 19:42:00|34.05|33.75|34.07|33.77|34.07|33.77|34.05|33.75|0
1647027780000|2022-03-11 19:43:00|34.1|33.8|34.07|33.77|34.1|33.8|34.07|33.77|0
1647027840000|2022-03-11 19:44:00|34.1|33.8|34.12|33.82|34.14|33.84|34.09|33.79|5
1647027860000|2022-03-11 19:44:20|34.09|33.79|34.12|33.82|34.12|33.82|34.09|33.79|0
1647027870000|2022-03-11 19:44:30|34.14|33.84|34.17|33.87|34.17|33.87|34.14|33.84|0
1647027880000|2022-03-11 19:44:40|34.22|33.92|34.2|33.9|34.24|33.94|34.2|33.9|4
1647027890000|2022-03-11 19:44:50|34.22|33.92|34.2|33.9|34.22|33.92|34.2|33.9|0
1647027900000|2022-03-11 19:45:00|34.22|33.92|34.25|33.95|34.25|33.95|34.22|33.92|0
1647027910000|2022-03-11 19:45:10|34.22|33.92|34.25|33.95|34.25|33.95|34.2|33.9|0
1647027940000|2022-03-11 19:45:40|34.22|33.92|34.15|33.85|34.22|33.92|34.15|33.85|0
1647027950000|2022-03-11 19:45:50|34.2|33.9|34.2|33.9|34.2|33.9|34.2|33.9|0
1647027980000|2022-03-11 19:46:20|34.17|33.87|34.17|33.87|34.17|33.87|34.17|33.87|0
1647027990000|2022-03-11 19:46:30|34.15|33.85|34.15|33.85|34.15|33.85|34.15|33.85|0
1647028000000|2022-03-11 19:46:40|34.17|33.87|34.17|33.87|34.17|33.87|34.17|33.87|0
1647028010000|2022-03-11 19:46:50|34.15|33.85|34.15|33.85|34.15|33.85|34.15|33.85|0
1647028060000|2022-03-11 19:47:40|34.12|33.82|34.12|33.82|34.12|33.82|34.12|33.82|0
1647028070000|2022-03-11 19:47:50|34.1|33.8|34.1|33.8|34.1|33.8|34.1|33.8|0
1647028080000|2022-03-11 19:48:00|34.14|33.84|34.14|33.84|34.14|33.84|34.14|33.84|0
1647028090000|2022-03-11 19:48:10|34.12|33.82|34.1|33.8|34.12|33.82|34.1|33.8|0
1647028100000|2022-03-11 19:48:20|34.12|33.82|34.12|33.82|34.12|33.82|34.12|33.82|0
1647028150000|2022-03-11 19:49:10|34.1|33.8|34.12|33.82|34.12|33.82|34.1|33.8|0
1647028170000|2022-03-11 19:49:30|34.14|33.84|34.12|33.82|34.14|33.84|34.12|33.82|0
1647028200000|2022-03-11 19:50:00|34.14|33.84|34.19|33.89|34.19|33.89|34.14|33.84|0
1647028210000|2022-03-11 19:50:10|34.17|33.87|34.21|33.91|34.21|33.91|34.17|33.87|0
1647028240000|2022-03-11 19:50:40|34.24|33.94|34.19|33.89|34.24|33.94|34.19|33.89|0
1647028270000|2022-03-11 19:51:10|34.24|33.94|34.24|33.94|34.24|33.94|34.24|33.94|0
1647028290000|2022-03-11 19:51:30|34.22|33.92|34.22|33.92|34.22|33.92|34.22|33.92|0
1647028300000|2022-03-11 19:51:40|34.24|33.94|34.24|33.94|34.24|33.94|34.24|33.94|0
1647028320000|2022-03-11 19:52:00|34.22|33.92|34.22|33.92|34.22|33.92|34.22|33.92|0
1647028330000|2022-03-11 19:52:10|34.24|33.94|34.24|33.94|34.24|33.94|34.24|33.94|0
1647028360000|2022-03-11 19:52:40|34.22|33.92|34.22|33.92|34.22|33.92|34.22|33.92|0
1647028380000|2022-03-11 19:53:00|34.24|33.94|34.24|33.94|34.24|33.94|34.24|33.94|0
1647028390000|2022-03-11 19:53:10|34.26|33.96|34.24|33.94|34.26|33.96|34.24|33.94|0
1647028400000|2022-03-11 19:53:20|34.26|33.96|34.27|33.97|34.27|33.97|34.26|33.96|0
1647028410000|2022-03-11 19:53:30|34.33|34.03|34.31|34.01|34.33|34.03|34.29|33.99|0
1647028420000|2022-03-11 19:53:40|34.29|33.99|34.31|34.01|34.31|34.01|34.29|33.99|0
1647028440000|2022-03-11 19:54:00|34.33|34.03|34.38|34.08|34.38|34.08|34.33|34.03|0
1647028450000|2022-03-11 19:54:10|34.36|34.06|34.33|34.03|34.36|34.06|34.33|34.03|0
1647028480000|2022-03-11 19:54:40|34.31|34.01|34.31|34.01|34.31|34.01|34.31|34.01|0
1647028520000|2022-03-11 19:55:20|34.29|33.99|34.31|34.01|34.31|34.01|34.29|33.99|0
1647028530000|2022-03-11 19:55:30|34.29|33.99|34.29|33.99|34.29|33.99|34.29|33.99|0
1647028560000|2022-03-11 19:56:00|34.31|34.01|34.31|34.01|34.31|34.01|34.31|34.01|0
1647028570000|2022-03-11 19:56:10|34.33|34.03|34.33|34.03|34.33|34.03|34.33|34.03|0
1647028580000|2022-03-11 19:56:20|34.29|33.99|34.29|33.99|34.29|33.99|34.29|33.99|0
1647028600000|2022-03-11 19:56:40|34.31|34.01|34.31|34.01|34.31|34.01|34.31|34.01|0
1647028630000|2022-03-11 19:57:10|34.36|34.06|34.36|34.06|34.36|34.06|34.36|34.06|0
1647028650000|2022-03-11 19:57:30|34.33|34.03|34.33|34.03|34.33|34.03|34.33|34.03|0
1647028660000|2022-03-11 19:57:40|34.36|34.06|34.36|34.06|34.36|34.06|34.36|34.06|0
1647028680000|2022-03-11 19:58:00|34.33|34.03|34.31|34.01|34.33|34.03|34.31|34.01|0
1647028690000|2022-03-11 19:58:10|34.33|34.03|34.33|34.03|34.33|34.03|34.33|34.03|0
1647028720000|2022-03-11 19:58:40|34.36|34.06|34.36|34.06|34.36|34.06|34.36|34.06|0
1647028730000|2022-03-11 19:58:50|34.33|34.03|34.42|34.12|34.42|34.12|34.33|34.03|2
1647028740000|2022-03-11 19:59:00|34.4|34.1|34.4|34.1|34.4|34.1|34.4|34.1|0
1647028760000|2022-03-11 19:59:20|34.43|34.13|34.42|34.12|34.43|34.13|34.42|34.12|0
1647028870000|2022-03-11 20:01:10|34.39|34.09|34.34|34.04|34.39|34.09|34.34|34.04|0
1647028970000|2022-03-11 20:02:50|34.37|34.07|34.37|34.07|34.37|34.07|34.37|34.07|0
1647028990000|2022-03-11 20:03:10|34.39|34.09|34.39|34.09|34.39|34.09|34.39|34.09|0
1647029000000|2022-03-11 20:03:20|34.4|34.1|34.4|34.1|34.4|34.1|34.4|34.1|0
1647029010000|2022-03-11 20:03:30|34.42|34.12|34.35|34.05|34.42|34.12|34.35|34.05|0
1647029020000|2022-03-11 20:03:40|34.37|34.07|34.39|34.09|34.39|34.09|34.37|34.07|0
1647029040000|2022-03-11 20:04:00|34.37|34.07|34.37|34.07|34.37|34.07|34.37|34.07|0
1647029050000|2022-03-11 20:04:10|34.39|34.09|34.39|34.09|34.39|34.09|34.39|34.09|0
1647029110000|2022-03-11 20:05:10|34.37|34.07|34.37|34.07|34.37|34.07|34.37|34.07|0
1647029120000|2022-03-11 20:05:20|34.35|34.05|34.35|34.05|34.35|34.05|34.35|34.05|0
1647029130000|2022-03-11 20:05:30|34.34|34.04|34.3|34|34.34|34.04|34.28|33.98|0
1647029140000|2022-03-11 20:05:40|34.32|34.02|34.35|34.05|34.35|34.05|34.32|34.02|0
1647029200000|2022-03-11 20:06:40|34.37|34.07|34.37|34.07|34.37|34.07|34.37|34.07|0
1647029210000|2022-03-11 20:06:50|34.38|34.08|34.38|34.08|34.38|34.08|34.38|34.08|0
1647029220000|2022-03-11 20:07:00|34.4|34.1|34.4|34.1|34.4|34.1|34.4|34.1|0
1647029230000|2022-03-11 20:07:10|34.42|34.12|34.4|34.1|34.42|34.12|34.4|34.1|0
1647029280000|2022-03-11 20:08:00|34.42|34.12|34.42|34.12|34.42|34.12|34.42|34.12|0
1647029400000|2022-03-11 20:10:00|34.4|34.1|34.42|34.12|34.42|34.12|34.4|34.1|0
1647029470000|2022-03-11 20:11:10|34.4|34.1|34.37|34.07|34.4|34.1|34.37|34.07|0
1647029480000|2022-03-11 20:11:20|34.4|34.1|34.4|34.1|34.4|34.1|34.4|34.1|0
1647029490000|2022-03-11 20:11:30|34.42|34.12|34.42|34.12|34.42|34.12|34.42|34.12|0
1647029720000|2022-03-11 20:15:20|34.37|34.07|34.37|34.07|34.37|34.07|34.37|34.07|0
1647029730000|2022-03-11 20:15:30|34.4|34.1|34.4|34.1|34.4|34.1|34.4|34.1|0
1647029830000|2022-03-11 20:17:10|34.37|34.07|34.37|34.07|34.37|34.07|34.37|34.07|0
1647029840000|2022-03-11 20:17:20|34.38|34.08|34.4|34.1|34.4|34.1|34.38|34.08|0
1647029900000|2022-03-11 20:18:20|34.37|34.07|34.35|34.05|34.37|34.07|34.35|34.05|0
1647029960000|2022-03-11 20:19:20|34.32|34.02|34.32|34.02|34.32|34.02|34.32|34.02|0
1647029970000|2022-03-11 20:19:30|34.3|34|34.3|34|34.3|34|34.3|34|0
1647030010000|2022-03-11 20:20:10|34.35|34.05|34.35|34.05|34.35|34.05|34.35|34.05|0
1647030060000|2022-03-11 20:21:00|34.37|34.07|34.4|34.1|34.4|34.1|34.37|34.07|0
1647030240000|2022-03-11 20:24:00|34.39|34.09|34.39|34.09|34.39|34.09|34.39|34.09|0
1647030360000|2022-03-11 20:26:00|34.42|34.12|34.42|34.12|34.42|34.12|34.42|34.12|0
1647030470000|2022-03-11 20:27:50|34.44|34.14|34.46|34.16|34.46|34.16|34.44|34.14|0
1647030510000|2022-03-11 20:28:30|34.49|34.19|34.49|34.19|34.49|34.19|34.49|34.19|0
1647030520000|2022-03-11 20:28:40|34.54|34.24|34.52|34.22|34.54|34.24|34.52|34.22|3
1647030530000|2022-03-11 20:28:50|34.5|34.2|34.5|34.2|34.5|34.2|34.5|34.2|0
1647030590000|2022-03-11 20:29:50|34.53|34.23|34.53|34.23|34.53|34.23|34.53|34.23|0
1647030600000|2022-03-11 20:30:00|34.5|34.2|34.58|34.28|34.58|34.28|34.5|34.2|17
1647030620000|2022-03-11 20:30:20|34.57|34.27|34.57|34.27|34.57|34.27|34.57|34.27|50
1647030640000|2022-03-11 20:30:40|34.59|34.29|34.59|34.29|34.59|34.29|34.59|34.29|9
1647030670000|2022-03-11 20:31:10|34.62|34.32|34.62|34.32|34.62|34.32|34.61|34.31|0
1647030680000|2022-03-11 20:31:20|34.67|34.37|34.66|34.36|34.67|34.37|34.66|34.36|0
1647030690000|2022-03-11 20:31:30|34.57|34.49|34.67|34.37|34.67|34.49|34.57|34.36|9
1647030710000|2022-03-11 20:31:50|34.66|34.41|34.66|34.41|34.66|34.41|34.66|34.41|0
1647030720000|2022-03-11 20:32:00|34.7|34.4|34.7|34.4|34.7|34.4|34.7|34.4|1
1647030730000|2022-03-11 20:32:10|34.69|34.39|34.69|34.39|34.69|34.39|34.69|34.39|0
1647030750000|2022-03-11 20:32:30|34.71|34.41|34.71|34.41|34.71|34.41|34.71|34.41|0
1647030770000|2022-03-11 20:32:50|34.7|34.4|34.7|34.4|34.71|34.41|34.7|34.4|0
1647030840000|2022-03-11 20:34:00|34.72|34.42|34.72|34.42|34.72|34.42|34.72|34.42|0
1647030870000|2022-03-11 20:34:30|34.74|34.44|34.75|34.45|34.75|34.45|34.74|34.44|1
1647030890000|2022-03-11 20:34:50|34.77|34.47|34.77|34.47|34.77|34.47|34.77|34.47|0
1647030900000|2022-03-11 20:35:00|34.76|34.46|34.76|34.46|34.76|34.46|34.76|34.46|0
1647030970000|2022-03-11 20:36:10|34.74|34.44|34.71|34.41|34.74|34.44|34.71|34.41|0
1647030990000|2022-03-11 20:36:30|34.66|34.36|34.66|34.36|34.66|34.36|34.66|34.36|0
1647031010000|2022-03-11 20:36:50|34.63|34.33|34.63|34.33|34.63|34.33|34.63|34.33|0
1647031040000|2022-03-11 20:37:20|34.64|34.34|34.63|34.33|34.64|34.34|34.63|34.33|0
1647031050000|2022-03-11 20:37:30|34.61|34.31|34.61|34.31|34.61|34.31|34.61|34.31|0
1647031060000|2022-03-11 20:37:40|34.63|34.33|34.63|34.33|34.63|34.33|34.63|34.33|0
1647031100000|2022-03-11 20:38:20|34.61|34.31|34.61|34.31|34.61|34.31|34.61|34.31|2
1647031110000|2022-03-11 20:38:30|34.63|34.33|34.62|34.32|34.63|34.33|34.62|34.32|0
1647031190000|2022-03-11 20:39:50|34.6|34.3|34.6|34.3|34.6|34.3|34.6|34.3|0
1647031210000|2022-03-11 20:40:10|34.62|34.32|34.62|34.32|34.62|34.32|34.62|34.32|0
1647031260000|2022-03-11 20:41:00|34.65|34.35|34.65|34.35|34.65|34.35|34.65|34.35|0
1647031330000|2022-03-11 20:42:10|34.63|34.33|34.61|34.31|34.63|34.33|34.61|34.31|0
1647031340000|2022-03-11 20:42:20|34.6|34.3|34.56|34.26|34.6|34.3|34.56|34.26|0
1647031410000|2022-03-11 20:43:30|34.57|34.27|34.56|34.26|34.57|34.27|34.53|34.23|0
1647031420000|2022-03-11 20:43:40|||||||||1
1647031430000|2022-03-11 20:43:50|34.58|34.28|34.58|34.28|34.58|34.28|34.58|34.28|0
1647031460000|2022-03-11 20:44:20|34.64|34.34|34.63|34.33|34.64|34.34|34.63|34.33|0
1647031470000|2022-03-11 20:44:30|34.66|34.36|34.66|34.36|34.66|34.36|34.66|34.36|1
1647031480000|2022-03-11 20:44:40|34.63|34.33|34.63|34.33|34.63|34.33|34.63|34.33|0
1647031500000|2022-03-11 20:45:00|34.62|34.32|34.58|34.28|34.62|34.32|34.58|34.28|0
1647031510000|2022-03-11 20:45:10|34.56|34.26|34.58|34.28|34.58|34.28|34.53|34.23|0
1647031520000|2022-03-11 20:45:20|34.57|34.27|34.6|34.3|34.6|34.3|34.57|34.27|0
1647031540000|2022-03-11 20:45:40|34.63|34.33|34.63|34.33|34.63|34.33|34.63|34.33|0
1647031740000|2022-03-11 20:49:00|34.65|34.35|34.65|34.35|34.65|34.35|34.63|34.33|1
1647031750000|2022-03-11 20:49:10|||||||||5
1647031770000|2022-03-11 20:49:30|34.67|34.37|34.68|34.38|34.68|34.38|34.67|34.37|0
1647031800000|2022-03-11 20:50:00|34.73|34.43|34.68|34.38|34.73|34.43|34.68|34.38|0
1647031810000|2022-03-11 20:50:10|34.7|34.4|34.7|34.4|34.7|34.4|34.68|34.38|0
1647031840000|2022-03-11 20:50:40|34.71|34.41|34.73|34.43|34.73|34.43|34.71|34.41|0
1647031850000|2022-03-11 20:50:50|34.74|34.44|34.74|34.44|34.74|34.44|34.74|34.44|0
1647031860000|2022-03-11 20:51:00|34.73|34.43|34.74|34.44|34.74|34.44|34.73|34.43|0
1647031870000|2022-03-11 20:51:10|34.67|34.37|34.68|34.38|34.69|34.39|34.67|34.37|0
1647031880000|2022-03-11 20:51:20|34.66|34.36|34.66|34.36|34.66|34.36|34.66|34.36|0
1647031910000|2022-03-11 20:51:50|34.65|34.35|34.65|34.35|34.65|34.35|34.65|34.35|0
1647031920000|2022-03-11 20:52:00|34.66|34.36|34.66|34.36|34.66|34.36|34.66|34.36|0
1647031940000|2022-03-11 20:52:20|34.65|34.35|34.65|34.35|34.65|34.35|34.65|34.35|0
1647031960000|2022-03-11 20:52:40|34.66|34.36|34.66|34.36|34.66|34.36|34.66|34.36|0
1647032000000|2022-03-11 20:53:20|34.76|34.46|34.76|34.46|34.76|34.46|34.76|34.46|0
1647032010000|2022-03-11 20:53:30|34.73|34.43|34.73|34.43|34.73|34.43|34.73|34.43|0
1647032020000|2022-03-11 20:53:40|34.74|34.44|34.74|34.44|34.74|34.44|34.74|34.44|0
1647032040000|2022-03-11 20:54:00|34.73|34.43|34.76|34.46|34.76|34.46|34.73|34.43|0
1647032070000|2022-03-11 20:54:30|34.74|34.44|34.74|34.44|34.76|34.46|34.72|34.42|0
1647032080000|2022-03-11 20:54:40|34.76|34.46|34.79|34.49|34.79|34.49|34.76|34.46|0
1647032100000|2022-03-11 20:55:00|34.78|34.48|34.69|34.39|34.78|34.48|34.69|34.39|0
1647032110000|2022-03-11 20:55:10|34.67|34.37|34.74|34.44|34.74|34.44|34.67|34.37|0
1647032120000|2022-03-11 20:55:20|34.67|34.37|34.69|34.39|34.69|34.39|34.67|34.37|0
1647032130000|2022-03-11 20:55:30|34.71|34.41|34.72|34.42|34.72|34.42|34.71|34.41|0
1647032180000|2022-03-11 20:56:20|34.67|34.37|34.67|34.37|34.67|34.37|34.67|34.37|2
1647032190000|2022-03-11 20:56:30|34.7|34.4|34.69|34.39|34.72|34.42|34.69|34.39|2
1647032200000|2022-03-11 20:56:40|34.67|34.37|34.72|34.42|34.74|34.44|34.67|34.37|0
1647032210000|2022-03-11 20:56:50|34.71|34.41|34.67|34.37|34.71|34.41|34.67|34.37|0
1647032220000|2022-03-11 20:57:00|34.72|34.42|34.72|34.42|34.72|34.42|34.72|34.42|0
1647032230000|2022-03-11 20:57:10|34.77|34.47|34.77|34.47|34.77|34.47|34.77|34.47|0
1647032240000|2022-03-11 20:57:20|34.8|34.5|34.8|34.5|34.8|34.5|34.77|34.47|3
1647032250000|2022-03-11 20:57:30|34.79|34.49|34.85|34.55|34.85|34.55|34.77|34.47|2
1647032260000|2022-03-11 20:57:40|34.84|34.54|34.72|34.42|34.84|34.54|34.72|34.42|1
1647032280000|2022-03-11 20:58:00|34.75|34.45|34.75|34.45|34.75|34.45|34.75|34.45|0
1647032320000|2022-03-11 20:58:40|34.92|34.62|34.86|34.56|34.92|34.62|34.86|34.56|0
1647032330000|2022-03-11 20:58:50|34.77|34.47|34.77|34.47|34.77|34.47|34.77|34.47|0
1647032340000|2022-03-11 20:59:00|34.81|34.51|34.81|34.51|34.81|34.51|34.81|34.51|0
1647032350000|2022-03-11 20:59:10|34.93|34.63|34.99|34.69|34.99|34.69|34.91|34.61|0
1647032360000|2022-03-11 20:59:20|35.01|34.71|34.99|34.69|35.01|34.71|34.96|34.66|0
1647032370000|2022-03-11 20:59:30|35.01|34.71|35.01|34.71|35.04|34.74|34.98|34.68|1
1647216970000|2022-03-14 00:16:10|33.45|33.2|33.35|33.05|33.45|33.2|33.35|33.05|1
1647216980000|2022-03-14 00:16:20|33.38|33.08|33.38|33.08|33.38|33.08|33.38|33.08|0
1647216990000|2022-03-14 00:16:30|||||||||1
1647217000000|2022-03-14 00:16:40|33.33|33.03|33.33|33.03|33.33|33.21|33.29|33.03|11
1647217010000|2022-03-14 00:16:50|33.38|33.08|33.39|33.31|33.39|33.31|33.35|33.05|0
1647217020000|2022-03-14 00:17:00|33.45|33.2|33.4|33.15|33.45|33.26|33.34|33.15|24
1647217030000|2022-03-14 00:17:10|33.29|33.21|33.35|33.1|33.35|33.21|33.29|33.1|0
1647217060000|2022-03-14 00:17:40|33.38|33.13|33.4|33.1|33.43|33.13|33.38|33.1|0
1647217090000|2022-03-14 00:18:10|33.3|33.05|33.09|33.01|33.3|33.14|33.09|33.01|4
1647217100000|2022-03-14 00:18:20|33.2|32.95|33.35|33.05|33.35|33.05|33.2|32.95|0
1647217270000|2022-03-14 00:21:10|33.32|33.02|33.32|33.02|33.32|33.02|33.32|33.02|0
1647217290000|2022-03-14 00:21:30|33.35|33.05|33.35|33.05|33.35|33.05|33.35|33.05|0
1647217310000|2022-03-14 00:21:50|33.32|33.02|33.32|33.02|33.32|33.02|33.32|33.02|0
1647217360000|2022-03-14 00:22:40|33.35|33.05|33.35|33.05|33.35|33.05|33.35|33.05|0
1647217370000|2022-03-14 00:22:50|33.37|33.07|33.37|33.07|33.37|33.07|33.37|33.07|0
1647217400000|2022-03-14 00:23:20|33.35|33.05|33.35|33.05|33.35|33.05|33.35|33.05|0
1647217420000|2022-03-14 00:23:40|33.37|33.07|33.37|33.07|33.37|33.07|33.37|33.07|0
1647217530000|2022-03-14 00:25:30|33.35|33.05|33.35|33.05|33.37|33.07|33.35|33.05|0
1647217540000|2022-03-14 00:25:40|33.37|33.07|33.37|33.07|33.37|33.07|33.37|33.07|0
1647217570000|2022-03-14 00:26:10|33.35|33.05|33.35|33.05|33.35|33.05|33.35|33.05|0
1647217600000|2022-03-14 00:26:40|33.37|33.07|33.37|33.07|33.37|33.07|33.37|33.07|0
1647217630000|2022-03-14 00:27:10|33.35|33.05|33.37|33.07|33.37|33.07|33.35|33.05|0
1647217640000|2022-03-14 00:27:20|33.35|33.05|33.35|33.05|33.35|33.05|33.35|33.05|0
1647217650000|2022-03-14 00:27:30|33.37|33.07|33.37|33.07|33.37|33.07|33.37|33.07|0
1647217660000|2022-03-14 00:27:40|33.35|33.05|33.35|33.05|33.37|33.07|33.35|33.05|0
1647217670000|2022-03-14 00:27:50|33.32|33.02|33.35|33.05|33.35|33.05|33.32|33.02|0
1647217690000|2022-03-14 00:28:10|33.37|33.07|33.37|33.07|33.37|33.07|33.37|33.07|0
1647217710000|2022-03-14 00:28:30|33.35|33.05|33.35|33.05|33.35|33.05|33.35|33.05|0
1647217730000|2022-03-14 00:28:50|33.37|33.07|33.37|33.07|33.37|33.07|33.37|33.07|0
1647217780000|2022-03-14 00:29:40|33.4|33.1|33.4|33.1|33.42|33.12|33.4|33.1|0
1647217840000|2022-03-14 00:30:40|33.42|33.12|33.42|33.12|33.42|33.12|33.42|33.12|0
1647217850000|2022-03-14 00:30:50|33.4|33.1|33.4|33.1|33.4|33.1|33.4|33.1|0
1647217860000|2022-03-14 00:31:00|33.42|33.12|33.42|33.12|33.42|33.12|33.4|33.1|0
1647217890000|2022-03-14 00:31:30|33.4|33.1|33.4|33.1|33.4|33.1|33.4|33.1|0
1647217980000|2022-03-14 00:33:00|33.42|33.12|33.4|33.1|33.42|33.12|33.4|33.1|0
1647218200000|2022-03-14 00:36:40|33.42|33.12|33.42|33.17|33.42|33.17|33.42|33.12|0
1647218260000|2022-03-14 00:37:40||33.12||33.12||33.12||33.12|0
1647218270000|2022-03-14 00:37:50||33.17||33.12||33.17||33.12|10
1647218310000|2022-03-14 00:38:30|33.45|33.17|33.45|33.2|33.45|33.2|33.45|33.17|0
1647218320000|2022-03-14 00:38:40|33.62|33.32|33.62|33.32|33.62|33.32|33.62|33.32|13
1647218410000|2022-03-14 00:40:10|33.65|33.35|33.7|33.4|33.7|33.4|33.65|33.35|0
1647218420000|2022-03-14 00:40:20|33.67|33.37|33.67|33.37|33.67|33.37|33.67|33.37|0
1647218460000|2022-03-14 00:41:00|33.7|33.4|33.7|33.4|33.7|33.4|33.67|33.37|0
1647218490000|2022-03-14 00:41:30|33.67|33.37|33.67|33.37|33.7|33.4|33.67|33.37|0
1647218520000|2022-03-14 00:42:00|33.7|33.4|33.7|33.4|33.7|33.4|33.7|33.4|0
1647218530000|2022-03-14 00:42:10|33.72|33.42|33.67|33.37|33.72|33.42|33.67|33.37|0
1647218540000|2022-03-14 00:42:20|33.7|33.4|33.67|33.37|33.7|33.4|33.67|33.37|0
1647218550000|2022-03-14 00:42:30|33.7|33.4|33.7|33.4|33.7|33.4|33.7|33.4|0
1647218560000|2022-03-14 00:42:40|33.67|33.37|33.67|33.37|33.7|33.4|33.67|33.37|0
1647218570000|2022-03-14 00:42:50|33.65|33.35|33.65|33.35|33.65|33.35|33.65|33.35|0
1647218670000|2022-03-14 00:44:30|33.62|33.32|33.65|33.35|33.65|33.35|33.62|33.32|0
1647218730000|2022-03-14 00:45:30|33.67|33.37|33.67|33.37|33.7|33.4|33.67|33.37|0
1647218740000|2022-03-14 00:45:40|33.7|33.4|33.67|33.37|33.7|33.4|33.67|33.37|0
1647218760000|2022-03-14 00:46:00|33.7|33.4|33.67|33.37|33.7|33.4|33.67|33.37|0
1647218790000|2022-03-14 00:46:30|33.65|33.35|33.65|33.35|33.65|33.35|33.65|33.35|0
1647218930000|2022-03-14 00:48:50|33.62|33.32|33.65|33.35|33.65|33.35|33.62|33.32|0
1647219030000|2022-03-14 00:50:30|33.62|33.32|33.62|33.32|33.62|33.32|33.62|33.32|0
1647219360000|2022-03-14 00:56:00|33.6|33.3|33.65|33.35|33.65|33.35|33.6|33.3|0
1647219470000|2022-03-14 00:57:50|33.62|33.32|33.62|33.32|33.62|33.32|33.6|33.3|0
1647219540000|2022-03-14 00:59:00|33.6|33.3|33.57|33.27|33.6|33.3|33.57|33.27|0
1647219550000|2022-03-14 00:59:10|33.55|33.25|33.55|33.25|33.55|33.25|33.55|33.25|0
1647219650000|2022-03-14 01:00:50|33.52|33.22|33.55|33.25|33.55|33.25|33.52|33.22|0
1647219750000|2022-03-14 01:02:30|33.52|33.22|33.55|33.25|33.55|33.25|33.52|33.22|0
1647219850000|2022-03-14 01:04:10|33.52|33.22|33.55|33.25|33.55|33.25|33.52|33.22|0
1647219960000|2022-03-14 01:06:00|33.52|33.22|33.55|33.25|33.55|33.25|33.52|33.22|0
1647220530000|2022-03-14 01:15:30|33.52|33.22|33.55|33.25|33.55|33.25|33.52|33.22|0
1647220560000|2022-03-14 01:16:00|33.57|33.27|33.57|33.27|33.57|33.27|33.57|33.27|0
1647221320000|2022-03-14 01:28:40|33.6|33.3|33.57|33.27|33.6|33.3|33.57|33.27|0
1647221400000|2022-03-14 01:30:00|33.6|33.3|33.62|33.32|33.62|33.32|33.6|33.3|0
1647221440000|2022-03-14 01:30:40|33.6|33.3|33.6|33.3|33.6|33.3|33.6|33.3|0
1647221470000|2022-03-14 01:31:10|33.62|33.32|33.65|33.35|33.65|33.35|33.62|33.32|0
1647221500000|2022-03-14 01:31:40|33.67|33.37|33.7|33.4|33.7|33.4|33.67|33.37|0
1647221540000|2022-03-14 01:32:20|33.72|33.42|33.7|33.4|33.72|33.42|33.7|33.4|0
1647221580000|2022-03-14 01:33:00|33.67|33.37|33.67|33.37|33.67|33.37|33.67|33.37|0
1647221610000|2022-03-14 01:33:30|33.7|33.4|33.72|33.42|33.72|33.42|33.7|33.4|0
1647221620000|2022-03-14 01:33:40|33.7|33.4|33.72|33.42|33.72|33.42|33.7|33.4|0
1647221640000|2022-03-14 01:34:00|33.7|33.4|33.72|33.42|33.72|33.42|33.7|33.4|0
1647221650000|2022-03-14 01:34:10|33.7|33.4|33.7|33.4|33.72|33.42|33.7|33.4|0
1647221660000|2022-03-14 01:34:20|33.72|33.42|33.72|33.42|33.72|33.42|33.72|33.42|0
1647221670000|2022-03-14 01:34:30|33.75|33.45|33.75|33.45|33.75|33.45|33.75|33.45|0
1647221740000|2022-03-14 01:35:40|33.65|33.4|33.75|33.45|33.75|33.45|33.65|33.4|1
1647221920000|2022-03-14 01:38:40|33.67|33.37|33.67|33.37|33.67|33.37|33.67|33.37|1
1647221940000|2022-03-14 01:39:00|33.7|33.4|33.7|33.4|33.7|33.4|33.7|33.4|0
1647221960000|2022-03-14 01:39:20|33.72|33.42|33.72|33.42|33.72|33.42|33.72|33.42|0
1647222000000|2022-03-14 01:40:00|33.7|33.4|33.7|33.4|33.7|33.4|33.7|33.4|0
1647222010000|2022-03-14 01:40:10|33.72|33.42|33.72|33.42|33.72|33.42|33.72|33.42|0
1647222020000|2022-03-14 01:40:20|33.7|33.4|33.7|33.45|33.72|33.45|33.67|33.4|0
1647222040000|2022-03-14 01:40:40|33.59|33.51|33.59|33.51|33.59|33.51|33.59|33.51|1
1647222220000|2022-03-14 01:43:40|33.61|33.53|33.77|33.52|33.77|33.53|33.61|33.52|1
1647222230000|2022-03-14 01:43:50|33.52|33.22|33.55|33.25|33.55|33.25|33.52|33.22|6
1647222320000|2022-03-14 01:45:20|33.57|33.27|33.57|33.27|33.57|33.27|33.57|33.27|0
1647222380000|2022-03-14 01:46:20|33.65|33.35|33.65|33.35|33.65|33.35|33.65|33.35|0
1647222400000|2022-03-14 01:46:40|33.62|33.32|33.65|33.35|33.65|33.35|33.62|33.32|0
1647222410000|2022-03-14 01:46:50|33.62|33.32|33.62|33.32|33.65|33.35|33.62|33.32|0
1647222420000|2022-03-14 01:47:00|33.57||33.57||33.57||33.57||0
1647222430000|2022-03-14 01:47:10|33.55|33.3|33.55|33.3|33.55|33.3|33.55|33.3|0
1647222440000|2022-03-14 01:47:20|33.44|33.36|33.55|33.3|33.55|33.36|33.44|33.3|0
1647222450000|2022-03-14 01:47:30|33.44|33.36|33.44|33.36|33.44|33.36|33.44|33.36|0
1647222590000|2022-03-14 01:49:50|33.7|33.4|33.75|33.45|33.75|33.45|33.7|33.4|0
1647222600000|2022-03-14 01:50:00|33.77|33.47|33.77|33.52|33.77|33.52|33.77|33.47|0
1647222620000|2022-03-14 01:50:20|33.82|33.55|33.82|33.57|33.82|33.57|33.8|33.55|0
1647222640000|2022-03-14 01:50:40|33.85|33.6|33.85|33.6|33.85|33.6|33.85|33.6|0
1647222650000|2022-03-14 01:50:50|33.87|33.62|33.87|33.62|33.87|33.62|33.87|33.62|0
1647222660000|2022-03-14 01:51:00|33.85|33.6|33.67|33.37|33.85|33.6|33.67|33.37|2
1647222690000|2022-03-14 01:51:30|33.72|33.42|33.72|33.42|33.72|33.42|33.72|33.42|0
1647222790000|2022-03-14 01:53:10|33.7|33.4|33.67|33.37|33.7|33.4|33.67|33.37|0
1647223440000|2022-03-14 02:04:00|33.85|33.55|33.85|33.55|33.85|33.55|33.85|33.55|1
1647223460000|2022-03-14 02:04:20|33.87|33.57|33.87|33.57|33.87|33.57|33.87|33.57|0
1647223470000|2022-03-14 02:04:30|33.9|33.6|33.87|33.57|33.9|33.6|33.87|33.57|0
1647223480000|2022-03-14 02:04:40|33.92|33.62|33.92|33.62|33.92|33.62|33.92|33.62|0
1647223500000|2022-03-14 02:05:00|33.95|33.65|33.95|33.65|33.95|33.65|33.95|33.65|0
1647223510000|2022-03-14 02:05:10|33.92|33.62|33.92|33.62|33.92|33.62|33.92|33.62|0
1647223600000|2022-03-14 02:06:40|33.9|33.6|33.92|33.62|33.92|33.62|33.9|33.6|0
1647223620000|2022-03-14 02:07:00|33.95|33.65|33.95|33.65|33.95|33.65|33.95|33.65|0
1647223640000|2022-03-14 02:07:20|33.97|33.67|33.97|33.67|33.97|33.67|33.97|33.67|0
1647223650000|2022-03-14 02:07:30|34|33.7|34|33.7|34|33.7|34|33.7|0
1647223660000|2022-03-14 02:07:40|33.97|33.67|33.97|33.67|34|33.7|33.97|33.67|0
1647223720000|2022-03-14 02:08:40|34|33.7|33.97|33.67|34|33.7|33.97|33.67|0
1647223740000|2022-03-14 02:09:00|34|33.7|34|33.7|34|33.7|34|33.7|0
1647223750000|2022-03-14 02:09:10|33.97|33.67|33.97|33.67|33.97|33.67|33.97|33.67|0
1647223790000|2022-03-14 02:09:50|34|33.7|34|33.7|34|33.7|34|33.7|0
1647224060000|2022-03-14 02:14:20|33.97|33.67|33.97|33.67|33.97|33.67|33.97|33.67|0
1647224120000|2022-03-14 02:15:20|34|33.7|33.97|33.67|34|33.7|33.97|33.67|0
1647224250000|2022-03-14 02:17:30|34|33.7|33.97|33.67|34|33.7|33.97|33.67|0
1647224360000|2022-03-14 02:19:20|34|33.7|34|33.7|34|33.7|34|33.7|0
1647224460000|2022-03-14 02:21:00|34.01|33.93|34.02|33.72|34.02|33.93|33.95|33.65|1
1647224480000|2022-03-14 02:21:20|34|33.7|34|33.7|34.02|33.72|34|33.7|0
1647224490000|2022-03-14 02:21:30|34.02|33.72|34.02|33.72|34.02|33.72|34.02|33.72|0
1647224550000|2022-03-14 02:22:30||33.77||33.77||33.77||33.77|0
1647224800000|2022-03-14 02:26:40|34.04|33.79|34.04|33.79|34.04|33.79|34.04|33.79|0
1647225020000|2022-03-14 02:30:20|33.98|33.9|33.98|33.9|33.98|33.9|33.98|33.9|0
1647225250000|2022-03-14 02:34:10|34.01|33.93|34.01|33.93|34.01|33.93|33.98|33.9|0
1647225310000|2022-03-14 02:35:10|33.99|33.74|34.04|33.79|34.04|33.79|33.99|33.74|1
1647225320000|2022-03-14 02:35:20|33.98|33.9|33.98|33.9|33.98|33.9|33.98|33.9|0
1647225340000|2022-03-14 02:35:40|34.14|33.89|34.14|33.89|34.14|33.89|34.14|33.89|1
1647225360000|2022-03-14 02:36:00|34.19|33.94|34.19|33.94|34.19|33.94|34.19|33.94|0
1647225390000|2022-03-14 02:36:30|34.13|34.05|34.19|33.94|34.19|34.05|34.13|33.94|0
1647225420000|2022-03-14 02:37:00|34.13|34.05|34.13|34.05|34.13|34.05|34.13|34.05|0
1647225460000|2022-03-14 02:37:40|33.99|33.74|33.99|33.74|33.99|33.74|33.99|33.74|1
1647225510000|2022-03-14 02:38:30|34.02|33.77|34.02|33.77|34.02|33.77|34.02|33.77|0
1647225610000|2022-03-14 02:40:10||33.72||33.72||33.72||33.72|0
1647225710000|2022-03-14 02:41:50|33.99|33.69|33.99|33.69|33.99|33.69|33.99|33.69|0
1647225740000|2022-03-14 02:42:20|34.02|33.72|34.02|33.72|34.02|33.72|34.02|33.72|0
1647226180000|2022-03-14 02:49:40|33.99|33.69|34.02|33.72|34.02|33.72|33.99|33.69|0
1647226190000|2022-03-14 02:49:50|34.07|33.77|34.07|33.77|34.07|33.77|34.07|33.77|0
1647226230000|2022-03-14 02:50:30|34.09|33.79|34.07|33.77|34.09|33.79|34.07|33.77|0
1647226250000|2022-03-14 02:50:50|34.09|33.79|34.09|33.79|34.09|33.79|34.09|33.79|0
1647226310000|2022-03-14 02:51:50|34.07|33.77|34.07|33.77|34.07|33.77|34.07|33.77|0
1647226390000|2022-03-14 02:53:10|34.02||34.02||34.02||34.02||0
1647226420000|2022-03-14 02:53:40|34.07|33.79|34.09|33.79|34.09|33.79|34.07|33.79|0
1647226500000|2022-03-14 02:55:00|34.12|33.82|34.14|33.84|34.14|33.84|34.12|33.82|0
1647226540000|2022-03-14 02:55:40|34.12|33.82|34.14|33.84|34.14|33.84|34.12|33.82|0
1647226670000|2022-03-14 02:57:50|34.12|33.82|34.12|33.82|34.12|33.82|34.12|33.82|0
1647226730000|2022-03-14 02:58:50|34.14|33.84|34.14|33.84|34.14|33.84|34.14|33.84|0
1647226830000|2022-03-14 03:00:30|34.12|33.82|34.07|33.82|34.12|33.84|34.07|33.82|0
1647226840000|2022-03-14 03:00:40|34.12||34.12||34.12||34.12||0
1647226970000|2022-03-14 03:02:50|34.07|33.79|34.04|33.79|34.12|33.79|34.04|33.79|0
1647226980000|2022-03-14 03:03:00|34.07|33.82|34.12|33.82|34.12|33.82|34.07|33.82|0
1647227020000|2022-03-14 03:03:40|33.97|33.67|34.02|33.72|34.02|33.72|33.97|33.67|1
1647227080000|2022-03-14 03:04:40|34.07|33.77|34.02|33.77|34.07|33.77|34.02|33.77|0
1647227130000|2022-03-14 03:05:30|34.07|33.82|34.12|33.82|34.12|33.82|34.07|33.82|0
1647227160000|2022-03-14 03:06:00||33.87||33.82||33.87||33.82|0
1647227260000|2022-03-14 03:07:40||33.87||33.87||33.87||33.87|0
1647227330000|2022-03-14 03:08:50|34.14|33.89|34.14|33.89|34.14|33.89|34.14|33.89|0
1647227390000|2022-03-14 03:09:50|34.08|34|34.08|34|34.08|34|34.08|34|0
1647227400000|2022-03-14 03:10:00|34.14|33.89|34.08|34|34.14|34|34.08|33.89|0
1647227500000|2022-03-14 03:11:40|34.11|34.03|34.11|34.03|34.11|34.03|34.11|34.03|0
1647227570000|2022-03-14 03:12:50|34.04|33.79|34.04|33.79|34.04|33.79|34.04|33.79|2
1647227590000|2022-03-14 03:13:10|34.02|33.77|34.02|33.77|34.02|33.77|34.02|33.77|0
1647227690000|2022-03-14 03:14:50|34.07|33.72|34.07|33.77|34.07|33.77|34.07|33.72|0
1647227700000|2022-03-14 03:15:00|34.12|33.82|34.12|33.82|34.12|33.82|34.12|33.82|0
1647227760000|2022-03-14 03:16:00|34.07||34.07||34.07||34.07||0
1647227770000|2022-03-14 03:16:10|34.12||34.12||34.12||34.12||0
1647227910000|2022-03-14 03:18:30|34.07||34.12||34.12||34.07||0
1647227920000|2022-03-14 03:18:40|34.07||34.07||34.07||34.07||0
1647227930000|2022-03-14 03:18:50|34.12||34.12||34.12||34.12||0
1647227940000|2022-03-14 03:19:00|34.07||34.07||34.07||34.07||0
1647227970000|2022-03-14 03:19:30|34.12||34.12||34.12||34.12||0
1647228000000|2022-03-14 03:20:00|34.07||34.07||34.07||34.07||0
1647228110000|2022-03-14 03:21:50|34.04|33.79|33.94|33.64|34.04|33.79|33.94|33.64|1
1647228470000|2022-03-14 03:27:50|33.92|33.62|33.89|33.59|33.92|33.62|33.89|33.59|0
1647228570000|2022-03-14 03:29:30|33.92|33.62|33.92|33.62|33.97|33.67|33.92|33.62|0
1647228660000|2022-03-14 03:31:00|33.94|33.64|33.94|33.64|33.94|33.64|33.94|33.64|0
1647228680000|2022-03-14 03:31:20|33.97|33.67|33.99|33.69|33.99|33.69|33.97|33.67|0
1647228800000|2022-03-14 03:33:20|34.02|33.72|33.97|33.67|34.02|33.72|33.97|33.67|0
1647228900000|2022-03-14 03:35:00|33.99|33.69|33.99|33.69|33.99|33.69|33.99|33.69|0
1647229010000|2022-03-14 03:36:50|34.04|33.74|33.99|33.69|34.04|33.74|33.99|33.69|0
1647229120000|2022-03-14 03:38:40|34.04|33.74|34.02|33.72|34.07|33.77|34.02|33.72|0
1647229150000|2022-03-14 03:39:10|34.04|33.74|34.04|33.74|34.04|33.74|34.04|33.74|0
1647229180000|2022-03-14 03:39:40|34.07|33.77|34.07|33.77|34.07|33.77|34.07|33.77|0
1647229190000|2022-03-14 03:39:50|34.09|33.79|34.09|33.79|34.09|33.79|34.09|33.79|0
1647229240000|2022-03-14 03:40:40|34.12|33.82|34.09|33.79|34.12|33.82|34.09|33.79|0
1647229260000|2022-03-14 03:41:00|34.12|33.82|34.12|33.82|34.12|33.82|34.12|33.82|0
1647229550000|2022-03-14 03:45:50|34.04|33.74|34.09|33.79|34.09|33.79|34.04|33.74|1
1647229570000|2022-03-14 03:46:10|34.12|33.82|34.12|33.82|34.12|33.82|34.12|33.82|0
1647229580000|2022-03-14 03:46:20|34.09|33.79|34.09|33.79|34.09|33.79|34.09|33.79|0
1647229630000|2022-03-14 03:47:10|34.12|33.82|34.12|33.82|34.12|33.82|34.12|33.82|0
1647229710000|2022-03-14 03:48:30||33.87||33.87||33.87||33.87|0
1647229910000|2022-03-14 03:51:50|34.09|33.84|34.09|33.84|34.09|33.84|34.09|33.84|0
1647230210000|2022-03-14 03:56:50|34.12|33.82|34.07|33.77|34.12|33.82|34.07|33.77|1
1647230220000|2022-03-14 03:57:00||33.82||33.82||33.82||33.82|0
1647230260000|2022-03-14 03:57:40|34.12|33.87|34.12|33.87|34.12|33.87|34.12|33.87|0
1647230330000|2022-03-14 03:58:50|34.14|33.89|34.14|33.89|34.14|33.89|34.14|33.89|0
1647230630000|2022-03-14 04:03:50|33.92|33.67|33.97|33.67|33.97|33.67|33.92|33.67|2
1647230880000|2022-03-14 04:08:00|33.94|33.64|33.97|33.67|33.97|33.67|33.94|33.64|0
1647231190000|2022-03-14 04:13:10|33.99|33.69|33.99|33.69|33.99|33.69|33.99|33.69|0
1647231200000|2022-03-14 04:13:20|34.02|33.72|34.02|33.72|34.02|33.72|34.02|33.72|0
1647231220000|2022-03-14 04:13:40|34.04|33.74|34.02|33.72|34.04|33.74|34.02|33.72|0
1647231240000|2022-03-14 04:14:00|34.04|33.74|34.04|33.74|34.04|33.74|34.04|33.74|0
1647231300000|2022-03-14 04:15:00|34.07|33.77|34.07|33.77|34.07|33.77|34.07|33.77|0
1647231310000|2022-03-14 04:15:10|34.04|33.74|34.04|33.74|34.04|33.74|34.04|33.74|0
1647231460000|2022-03-14 04:17:40|34.07|33.77|34.04|33.74|34.07|33.77|34.04|33.74|0
1647232110000|2022-03-14 04:28:30|33.99|33.69|34.04|33.74|34.04|33.74|33.99|33.69|1
1647232180000|2022-03-14 04:29:40|34.02|33.72|34.02|33.72|34.02|33.72|34.02|33.72|0
1647232200000|2022-03-14 04:30:00|33.97||33.97||33.97||33.97||0
1647232210000|2022-03-14 04:30:10|33.94|33.69|33.94|33.69|33.94|33.69|33.94|33.69|0
1647232220000|2022-03-14 04:30:20|34.02|33.72|34.04|33.74|34.04|33.74|34.02|33.72|0
1647232330000|2022-03-14 04:32:10|33.97|33.72|33.97|33.72|33.97|33.72|33.97|33.72|0
1647232390000|2022-03-14 04:33:10|34.02|33.74|34.04|33.74|34.04|33.74|34.02|33.74|0
1647232500000|2022-03-14 04:35:00|34.02|33.72|34.07|33.77|34.07|33.77|34.02|33.72|0
1647232530000|2022-03-14 04:35:30|34.06|33.76|34.06|33.76|34.06|33.76|34.06|33.76|0
1647232580000|2022-03-14 04:36:20|34.09|33.79|34.09|33.79|34.09|33.79|34.09|33.79|0
1647232690000|2022-03-14 04:38:10|34.06|33.76|34.09|33.79|34.09|33.79|34.06|33.76|0
1647232800000|2022-03-14 04:40:00|34.06|33.76|34.09|33.79|34.09|33.79|34.06|33.76|0
1647232930000|2022-03-14 04:42:10|34.06|33.76|34.09|33.79|34.09|33.79|34.06|33.76|0
1647232940000|2022-03-14 04:42:20|34.06|33.76|34.06|33.76|34.06|33.76|34.06|33.76|0
1647232950000|2022-03-14 04:42:30|33.99|33.69|34.04|33.74|34.04|33.74|33.99|33.69|1
1647233070000|2022-03-14 04:44:30|34.06|33.76|34.06|33.76|34.06|33.76|34.06|33.76|0
1647233110000|2022-03-14 04:45:10|33.99|33.74|33.99|33.74|33.99|33.74|33.99|33.74|0
1647233230000|2022-03-14 04:47:10|34.01|33.76|34.06|33.76|34.06|33.76|34.01|33.76|0
1647233250000|2022-03-14 04:47:30|34.11|33.81|34.11|33.81|34.11|33.81|34.11|33.81|0
1647233390000|2022-03-14 04:49:50|34.06||34.06||34.06||34.06||0
1647233410000|2022-03-14 04:50:10|34.04|33.79|34.04|33.79|34.04|33.79|34.04|33.79|0
1647233610000|2022-03-14 04:53:30|34.06|33.81|34.06|33.81|34.06|33.81|34.06|33.81|0
1647233630000|2022-03-14 04:53:50|34.11||34.11||34.11||34.11||0
1647233700000|2022-03-14 04:55:00|34.06||34.06||34.06||34.06||0
1647233800000|2022-03-14 04:56:40|34.11||34.11||34.11||34.11||1
1647233840000|2022-03-14 04:57:20||33.86||33.86||33.86||33.86|0
1647233850000|2022-03-14 04:57:30||33.81||33.81||33.81||33.81|0
1647233870000|2022-03-14 04:57:50|34.06||34.06||34.06||34.06||0
1647233890000|2022-03-14 04:58:10|34.04|33.79|34.06|33.81|34.06|33.81|34.04|33.79|0
1647234010000|2022-03-14 05:00:10|34.11||34.11||34.11||34.11||0
1647234020000|2022-03-14 05:00:20||33.86||33.86||33.86||33.86|0
1647234030000|2022-03-14 05:00:30||33.81||33.81||33.81||33.81|0
1647234050000|2022-03-14 05:00:50|34.06|33.86|34.11|33.86|34.11|33.86|34.06|33.86|0
1647234140000|2022-03-14 05:02:20|34.14|33.89|34.14|33.89|34.14|33.89|34.14|33.89|0
1647234190000|2022-03-14 05:03:10|34.08|34|34.08|34|34.08|34|34.08|34|0
1647234200000|2022-03-14 05:03:20|34.06|33.76|34.06|33.76|34.06|33.76|34.06|33.76|3
1647234270000|2022-03-14 05:04:30|34.04|33.74|34.04|33.74|34.04|33.74|34.04|33.74|0
1647234380000|2022-03-14 05:06:20|34.01|33.71|34.01|33.71|34.01|33.71|34.01|33.71|0
1647234500000|2022-03-14 05:08:20|33.99|33.69|33.99|33.69|33.99|33.69|33.99|33.69|0
1647234510000|2022-03-14 05:08:30|34.01|33.71|34.01|33.71|34.01|33.71|34.01|33.71|0
1647234530000|2022-03-14 05:08:50|33.99|33.69|33.96|33.66|33.99|33.69|33.96|33.66|0
1647234540000|2022-03-14 05:09:00|33.94|33.64|33.94|33.64|33.94|33.64|33.94|33.64|0
1647234580000|2022-03-14 05:09:40|33.91|33.61|33.91|33.61|33.91|33.61|33.91|33.61|0
1647234600000|2022-03-14 05:10:00|33.94|33.64|33.94|33.64|33.94|33.64|33.94|33.64|0
1647234630000|2022-03-14 05:10:30|33.96|33.66|33.99|33.69|33.99|33.69|33.96|33.66|0
1647234670000|2022-03-14 05:11:10|33.96|33.66|33.96|33.66|33.96|33.66|33.96|33.66|0
1647234680000|2022-03-14 05:11:20|33.99|33.69|33.99|33.69|33.99|33.69|33.99|33.69|0
1647234780000|2022-03-14 05:13:00|34.04|33.74|34.01|33.71|34.06|33.76|34.01|33.71|0
1647235020000|2022-03-14 05:17:00|34.04|33.74|34.01|33.71|34.04|33.74|34.01|33.71|0
1647235170000|2022-03-14 05:19:30|34.04|33.74|34.01|33.76|34.06|33.76|34.01|33.74|0
1647235490000|2022-03-14 05:24:50|33.96|33.66|34.06|33.76|34.06|33.76|33.96|33.66|1
1647235500000|2022-03-14 05:25:00|34.01|33.71|33.99|33.74|34.01|33.74|33.96|33.71|0
1647235580000|2022-03-14 05:26:20|34.01|33.76|34.06|33.76|34.06|33.76|34.01|33.76|0
1647235600000|2022-03-14 05:26:40|34.01|33.74|33.99|33.74|34.01|33.74|33.99|33.74|0
1647235620000|2022-03-14 05:27:00|34.01|33.76|34.06|33.81|34.06|33.81|34.01|33.76|0
1647235630000|2022-03-14 05:27:10||33.76||33.76||33.76||33.76|0
1647235660000|2022-03-14 05:27:40|34.01||34.06||34.06||34.01||0
1647235690000|2022-03-14 05:28:10|34.01|33.74|33.99|33.74|34.01|33.74|33.99|33.74|0
1647235760000|2022-03-14 05:29:20|34.06|33.81|33.94|33.64|34.06|33.81|33.94|33.64|3
1647236380000|2022-03-14 05:39:40|33.91|33.61|33.96|33.66|33.96|33.66|33.91|33.61|0
1647236430000|2022-03-14 05:40:30|33.99|33.69|33.99|33.69|33.99|33.69|33.99|33.69|0
1647236490000|2022-03-14 05:41:30|34.01|33.71|33.99|33.69|34.01|33.71|33.99|33.69|0
1647236500000|2022-03-14 05:41:40|34.01|33.71|34.01|33.71|34.01|33.71|34.01|33.71|0
1647236520000|2022-03-14 05:42:00|33.99|33.69|33.99|33.69|33.99|33.69|33.99|33.69|0
1647236540000|2022-03-14 05:42:20|34.01|33.71|34.01|33.71|34.01|33.71|34.01|33.71|0
1647236560000|2022-03-14 05:42:40|33.99|33.69|33.99|33.69|33.99|33.69|33.99|33.69|0
1647236570000|2022-03-14 05:42:50|34.01|33.71|34.01|33.71|34.01|33.71|34.01|33.71|0
1647236620000|2022-03-14 05:43:40|33.99|33.69|33.99|33.69|33.99|33.69|33.99|33.69|0
1647236660000|2022-03-14 05:44:20|34.01|33.71|34.01|33.71|34.01|33.71|34.01|33.71|0
1647236680000|2022-03-14 05:44:40|33.99|33.69|33.99|33.69|34.01|33.71|33.99|33.69|0
1647236700000|2022-03-14 05:45:00|34.01|33.71|33.99|33.69|34.01|33.71|33.99|33.69|0
1647236790000|2022-03-14 05:46:30|34.01|33.71|34.01|33.71|34.01|33.71|34.01|33.71|0
1647236800000|2022-03-14 05:46:40|33.99|33.69|33.99|33.69|33.99|33.69|33.99|33.69|0
1647236820000|2022-03-14 05:47:00|34.01|33.71|33.99|33.69|34.01|33.71|33.99|33.69|0
1647236830000|2022-03-14 05:47:10|34.01|33.71|33.99|33.69|34.01|33.71|33.99|33.69|0
1647236910000|2022-03-14 05:48:30|34.01|33.71|33.99|33.69|34.01|33.71|33.99|33.69|0
1647236920000|2022-03-14 05:48:40|34.01|33.71|33.99|33.69|34.01|33.71|33.99|33.69|0
1647236980000|2022-03-14 05:49:40|34.01|33.71|34.01|33.71|34.01|33.71|34.01|33.71|0
1647236990000|2022-03-14 05:49:50|33.99|33.69|33.99|33.69|33.99|33.69|33.99|33.69|0
1647237000000|2022-03-14 05:50:00|34.01|33.71|34.01|33.71|34.01|33.71|33.99|33.69|0
1647237010000|2022-03-14 05:50:10|33.99|33.69|34.01|33.71|34.01|33.71|33.99|33.69|0
1647237040000|2022-03-14 05:50:40|33.99|33.69|33.99|33.69|33.99|33.69|33.99|33.69|0
1647237060000|2022-03-14 05:51:00|34.01|33.71|34.01|33.71|34.01|33.71|34.01|33.71|0
1647237080000|2022-03-14 05:51:20|33.99|33.69|33.99|33.69|33.99|33.69|33.99|33.69|0
1647237100000|2022-03-14 05:51:40|34.01|33.71|33.99|33.69|34.01|33.71|33.99|33.69|0
1647237120000|2022-03-14 05:52:00|34.01|33.71|33.99|33.69|34.01|33.71|33.99|33.69|0
1647237150000|2022-03-14 05:52:30|34.01|33.71|33.99|33.69|34.01|33.71|33.99|33.69|0
1647237160000|2022-03-14 05:52:40|34.01|33.71|34.01|33.71|34.01|33.71|34.01|33.71|0
1647237170000|2022-03-14 05:52:50|33.99|33.69|33.99|33.69|33.99|33.69|33.99|33.69|0
1647237180000|2022-03-14 05:53:00|33.96|33.66|33.99|33.69|33.99|33.69|33.96|33.66|1
1647237210000|2022-03-14 05:53:30|34.01|33.71|34.01|33.71|34.01|33.71|34.01|33.71|0
1647237290000|2022-03-14 05:54:50|33.99|33.69|33.99|33.69|33.99|33.69|33.99|33.69|0
1647237580000|2022-03-14 05:59:40|34.01|33.71|34.01|33.71|34.01|33.71|34.01|33.71|0
1647237590000|2022-03-14 05:59:50|34.04|33.74|34.04|33.74|34.04|33.74|34.04|33.74|0
1647237600000|2022-03-14 06:00:00|34.06|33.76|34.06|33.76|34.09|33.79|34.06|33.76|0
1647237610000|2022-03-14 06:00:10|34.09|33.79|34.09|33.79|34.09|33.79|34.06|33.76|0
1647237640000|2022-03-14 06:00:40|34.11|33.81|34.11|33.81|34.11|33.81|34.09|33.79|0
1647237810000|2022-03-14 06:03:30||33.86||33.86||33.86||33.86|0
1647238030000|2022-03-14 06:07:10|34.09|33.79|34.11|33.81|34.11|33.81|34.09|33.79|1
1647238050000|2022-03-14 06:07:30|34.16|33.86|34.16|33.86|34.16|33.86|34.16|33.86|0
1647238670000|2022-03-14 06:17:50|34.11|33.89|34.14|33.89|34.14|33.89|34.11|33.89|0
1647238680000|2022-03-14 06:18:00|34.16|33.91|34.16|33.91|34.16|33.91|34.16|33.91|0
1647238700000|2022-03-14 06:18:20|34.19|33.94|34.16|33.91|34.19|33.94|34.16|33.91|0
1647238780000|2022-03-14 06:19:40|33.96|33.66|34.01|33.71|34.01|33.71|33.96|33.66|1
1647238790000|2022-03-14 06:19:50|33.99|33.69|33.99|33.69|34.01|33.71|33.99|33.69|0
1647238800000|2022-03-14 06:20:00|34.01|33.71|34.01|33.71|34.01|33.71|33.99|33.69|0
1647238810000|2022-03-14 06:20:10|34.06|33.76|34.06|33.76|34.06|33.76|34.06|33.71|0
1647238820000|2022-03-14 06:20:20|34.11|33.81|34.11|33.81|34.11|33.81|34.11|33.81|0
1647238840000|2022-03-14 06:20:40|34.09|33.79|34.06|33.76|34.09|33.79|34.06|33.76|0
1647238860000|2022-03-14 06:21:00|34.01||34.01||34.01||34.01||0
1647238910000|2022-03-14 06:21:50|33.99|33.74|33.99|33.74|33.99|33.74|33.99|33.74|0
1647238930000|2022-03-14 06:22:10|34.01|33.76|33.99|33.74|34.01|33.76|33.99|33.74|0
1647238940000|2022-03-14 06:22:20|34.01|33.76|33.99|33.74|34.01|33.76|33.99|33.74|0
1647238960000|2022-03-14 06:22:40|34.01|33.76|34.01|33.76|34.01|33.76|34.01|33.76|0
1647238970000|2022-03-14 06:22:50|33.99|33.74|33.99|33.74|33.99|33.74|33.99|33.74|0
1647238980000|2022-03-14 06:23:00|34.01|33.76|34.01|33.76|34.01|33.76|34.01|33.76|0
1647238990000|2022-03-14 06:23:10|33.99|33.74|33.99|33.74|34.01|33.76|33.99|33.74|0
1647239000000|2022-03-14 06:23:20|33.86|33.56|33.86|33.56|33.86|33.56|33.86|33.56|1
1647239010000|2022-03-14 06:23:30|33.84|33.54|33.81|33.51|33.86|33.56|33.55|33.36|4
1647239030000|2022-03-14 06:23:50||33.56||33.56||33.56||33.56|0
1647239040000|2022-03-14 06:24:00|33.79|33.49|33.79|33.49|33.79|33.49|33.79|33.49|0
1647239060000|2022-03-14 06:24:20|33.81|33.51|33.79|33.49|33.81|33.51|33.55|33.47|0
1647239090000|2022-03-14 06:24:50|33.76|33.46|33.71|33.46|33.76|33.46|33.71|33.46|0
1647239190000|2022-03-14 06:26:30|33.76||33.76||33.76||33.71||0
1647239200000|2022-03-14 06:26:40|33.79|33.49|33.79|33.49|33.79|33.49|33.79|33.49|0
1647239220000|2022-03-14 06:27:00|33.81|33.51|33.79|33.49|33.81|33.51|33.79|33.49|0
1647239260000|2022-03-14 06:27:40|33.69|33.44|33.58|33.5|33.69|33.5|33.58|33.44|0
1647239360000|2022-03-14 06:29:20|33.55|33.47|33.55|33.47|33.55|33.47|33.55|33.47|0
1647239380000|2022-03-14 06:29:40|33.58|33.5|33.58|33.5|33.58|33.5|33.58|33.5|0
1647239580000|2022-03-14 06:33:00|33.55|33.47|33.58|33.5|33.58|33.5|33.55|33.47|0
1647239810000|2022-03-14 06:36:50|33.55|33.47|33.58|33.5|33.58|33.5|33.55|33.47|0
1647239820000|2022-03-14 06:37:00|33.55|33.47|33.58|33.5|33.58|33.5|33.55|33.47|0
1647239860000|2022-03-14 06:37:40|33.55|33.47|33.58|33.5|33.58|33.5|33.55|33.47|0
1647239880000|2022-03-14 06:38:00|33.55|33.47|33.55|33.47|33.55|33.47|33.55|33.47|0
1647239890000|2022-03-14 06:38:10|33.58|33.5|33.58|33.5|33.58|33.5|33.58|33.5|0
1647239900000|2022-03-14 06:38:20|33.55|33.47|33.55|33.47|33.58|33.5|33.55|33.47|0
1647239910000|2022-03-14 06:38:30|33.58|33.5|33.55|33.47|33.58|33.5|33.55|33.47|0
1647239920000|2022-03-14 06:38:40|33.58|33.5|33.58|33.5|33.58|33.5|33.58|33.5|0
1647239930000|2022-03-14 06:38:50|33.55|33.47|33.55|33.47|33.58|33.5|33.55|33.47|0
1647239950000|2022-03-14 06:39:10|33.58|33.5|33.55|33.47|33.58|33.5|33.55|33.47|0
1647239960000|2022-03-14 06:39:20|33.58|33.5|33.55|33.47|33.58|33.5|33.55|33.47|0
1647240000000|2022-03-14 06:40:00|33.58|33.5|33.55|33.47|33.58|33.5|33.55|33.47|0
1647240020000|2022-03-14 06:40:20|33.58|33.5|33.55|33.47|33.58|33.5|33.55|33.47|0
1647240030000|2022-03-14 06:40:30|33.58|33.5|33.58|33.5|33.58|33.5|33.55|33.47|0
1647240040000|2022-03-14 06:40:40|33.55|33.47|33.55|33.47|33.58|33.5|33.55|33.47|0
1647240050000|2022-03-14 06:40:50|33.58|33.5|33.55|33.47|33.58|33.5|33.55|33.47|0
1647240070000|2022-03-14 06:41:10|33.58|33.5|33.55|33.47|33.58|33.5|33.55|33.47|0
1647240080000|2022-03-14 06:41:20|33.58|33.5|33.55|33.47|33.58|33.5|33.55|33.47|0
1647240090000|2022-03-14 06:41:30|33.58|33.5|33.58|33.5|33.58|33.5|33.55|33.47|0
1647240110000|2022-03-14 06:41:50|33.6|33.52|33.84|33.59|33.84|33.65|33.6|33.52|3
1647240120000|2022-03-14 06:42:00|33.78|33.7|33.78|33.7|33.78|33.7|33.78|33.7|0
1647240130000|2022-03-14 06:42:10|33.84|33.59|33.84|33.59|33.84|33.59|33.84|33.59|0
1647240140000|2022-03-14 06:42:20|33.78|33.7|33.89|33.64|33.89|33.7|33.78|33.64|0
1647240290000|2022-03-14 06:44:50|33.92|33.67|33.92|33.67|33.92|33.67|33.92|33.67|0
1647240390000|2022-03-14 06:46:30|33.89|33.59|33.92|33.62|33.92|33.62|33.89|33.59|1
1647240620000|2022-03-14 06:50:20|33.91|33.61|33.96|33.66|33.96|33.66|33.91|33.61|0
1647240630000|2022-03-14 06:50:30|33.99|33.69|33.99|33.69|33.99|33.69|33.96|33.66|0
1647240660000|2022-03-14 06:51:00|34.01|33.71|34.01|33.71|34.01|33.71|34.01|33.71|0
1647240700000|2022-03-14 06:51:40|33.96||34.01||34.01||33.96||0
1647240720000|2022-03-14 06:52:00|33.96||34.01||34.01||33.96||0
1647240760000|2022-03-14 06:52:40|33.96||33.96||33.96||33.96||0
1647240790000|2022-03-14 06:53:10|34.01||33.96||34.01||33.96||0
1647240820000|2022-03-14 06:53:40|34.01||33.96||34.01||33.96||0
1647240900000|2022-03-14 06:55:00|34.01||34.01||34.01||34.01||0
1647240910000|2022-03-14 06:55:10|33.96||33.96||33.96||33.96||0
1647240930000|2022-03-14 06:55:30|34.01||34.01||34.01||33.96||0
1647240980000|2022-03-14 06:56:20|33.96||33.96||33.96||33.96||0
1647241080000|2022-03-14 06:58:00|33.8|33.72|33.91|33.61|33.91|33.72|33.79|33.49|1
1647241090000|2022-03-14 06:58:10|33.89|33.59|33.89|33.59|33.89|33.59|33.89|33.59|20
1647241100000|2022-03-14 06:58:20|33.94|33.69|33.94|33.64|33.94|33.85|33.84|33.54|6
1647241110000|2022-03-14 06:58:30|33.91|33.61|33.91|33.61|33.91|33.61|33.91|33.61|0
1647241120000|2022-03-14 06:58:40|33.94|33.64|33.91|33.61|33.94|33.64|33.91|33.61|0
1647241140000|2022-03-14 06:59:00|33.94|33.64|33.86|33.56|33.94|33.64|33.86|33.56|0
1647241150000|2022-03-14 06:59:10|33.81|33.61|33.91|33.61|33.91|33.61|33.81|33.61|0
1647241160000|2022-03-14 06:59:20|33.7|33.62|33.91|33.61|33.91|33.62|33.7|33.54|0
1647241170000|2022-03-14 06:59:30|33.7|33.62|33.91|33.61|33.91|33.72|33.7|33.51|0
1647241200000|2022-03-14 07:00:00|33.7|33.62|33.96|33.66|33.96|33.66|33.66|33.58|10
1647241210000|2022-03-14 07:00:10|33.99|33.69|33.96|33.66|33.99|33.69|33.96|33.66|0
1647241220000|2022-03-14 07:00:20|33.99|33.69|33.99|33.69|33.99|33.69|33.96|33.66|0
1647241230000|2022-03-14 07:00:30|33.96|33.66|33.75|33.67|33.96|33.67|33.75|33.66|2
1647241250000|2022-03-14 07:00:50|33.58|33.5|33.65|33.57|33.65|33.57|33.58|33.5|16
1647241260000|2022-03-14 07:01:00|33.58|33.5|33.61|33.53|33.81|33.56|33.58|33.5|10
1647241270000|2022-03-14 07:01:10|33.63|33.55|33.61|33.53|33.65|33.57|33.58|33.5|2
1647241280000|2022-03-14 07:01:20|33.63|33.55|33.65|33.57|33.65|33.57|33.63|33.55|0
1647241290000|2022-03-14 07:01:30|33.68|33.6|33.68|33.6|33.68|33.6|33.65|33.57|0
1647241310000|2022-03-14 07:01:50|33.79|33.54|33.73|33.65|33.79|33.65|33.73|33.54|0
1647241320000|2022-03-14 07:02:00|33.84|33.59|33.78|33.7|33.84|33.7|33.78|33.59|0
1647241340000|2022-03-14 07:02:20|33.76|33.51|33.72|33.47|33.76|33.51|33.72|33.46|10
1647241350000|2022-03-14 07:02:30|33.69|33.44|33.72|33.47|33.72|33.47|33.69|33.44|0
1647241370000|2022-03-14 07:02:50|33.69|33.44|33.72|33.47|33.72|33.53|33.58|33.42|0
1647241380000|2022-03-14 07:03:00|33.69|33.44|33.72|33.47|33.72|33.47|33.69|33.44|0
1647241390000|2022-03-14 07:03:10|33.69|33.44|33.72|33.47|33.72|33.47|33.69|33.44|0
1647241410000|2022-03-14 07:03:30|33.76|33.46|33.72|33.47|33.76|33.49|33.72|33.46|0
1647241420000|2022-03-14 07:03:40|33.69|33.44|33.69|33.44|33.72|33.47|33.69|33.44|0
1647241430000|2022-03-14 07:03:50|33.72|33.47|33.72|33.47|33.72|33.47|33.69|33.44|0
1647241440000|2022-03-14 07:04:00|33.69|33.44|33.72|33.47|33.72|33.47|33.69|33.44|0
1647241450000|2022-03-14 07:04:10|33.69|33.44|33.72|33.47|33.72|33.47|33.69|33.44|0
1647241460000|2022-03-14 07:04:20|33.69|33.44|33.72|33.47|33.72|33.47|33.69|33.44|0
1647241470000|2022-03-14 07:04:30|33.69|33.44|33.57|33.32|33.69|33.5|33.57|33.32|1
1647241480000|2022-03-14 07:04:40|33.62|33.37|33.57|33.32|33.62|33.37|33.57|33.32|0
1647241490000|2022-03-14 07:04:50|33.62|33.37|33.62|33.37|33.62|33.37|33.57|33.32|0
1647241500000|2022-03-14 07:05:00|33.57|33.32|33.57|33.32|33.57|33.32|33.57|33.32|0
1647241510000|2022-03-14 07:05:10|33.62|33.37|33.57|33.32|33.62|33.37|33.57|33.32|0
1647241540000|2022-03-14 07:05:40|33.62|33.37|33.62|33.37|33.62|33.37|33.57|33.37|0
1647241550000|2022-03-14 07:05:50|33.67|33.42|33.67|33.42|33.67|33.42|33.67|33.42|0
1647241580000|2022-03-14 07:06:20|33.62|33.37|33.62|33.37|33.67|33.42|33.62|33.37|0
1647241590000|2022-03-14 07:06:30|33.67||33.67||33.67||33.67||0
1647241600000|2022-03-14 07:06:40|33.62||33.62||33.67||33.62||0
1647241630000|2022-03-14 07:07:10|33.67||33.67||33.67||33.62||0
1647241640000|2022-03-14 07:07:20|33.62||33.67||33.67||33.62||0
1647241650000|2022-03-14 07:07:30|33.62|33.34|33.67|33.42|33.67|33.42|33.62|33.34|0
1647241670000|2022-03-14 07:07:50|33.64|33.39|33.67|33.37|33.67|33.42|33.62|33.37|0
1647241680000|2022-03-14 07:08:00|33.62||33.67||33.67||33.62||0
1647241690000|2022-03-14 07:08:10||33.42||33.42||33.42||33.42|0
1647241710000|2022-03-14 07:08:30|33.64|33.39|33.67|33.42|33.67|33.42|33.64|33.39|0
1647241720000|2022-03-14 07:08:40|33.64|33.39|33.64|33.39|33.64|33.39|33.64|33.39|0
1647241730000|2022-03-14 07:08:50|||||||||1
1647241740000|2022-03-14 07:09:00|33.76|33.46|33.71|33.46|33.76|33.51|33.71|33.46|0
1647241750000|2022-03-14 07:09:10||33.41||33.41||33.41||33.41|0
1647241760000|2022-03-14 07:09:20|33.67|33.42|33.67|33.42|33.71|33.42|33.67|33.41|0
1647241770000|2022-03-14 07:09:30|33.62|33.37|33.62|33.37|33.62|33.37|33.62|33.37|0
1647241780000|2022-03-14 07:09:40|33.57|33.32|33.59|33.34|33.62|33.34|33.57|33.32|0
1647241790000|2022-03-14 07:09:50|33.57|33.32|33.57|33.32|33.57|33.32|33.57|33.32|0
1647241810000|2022-03-14 07:10:10|33.54|33.29|33.57|33.32|33.62|33.32|33.54|33.29|0
1647241830000|2022-03-14 07:10:30|33.54|33.29|33.57|33.32|33.57|33.32|33.54|33.29|0
1647241840000|2022-03-14 07:10:40|33.62||33.57||33.62||33.57||0
1647241850000|2022-03-14 07:10:50|33.62||33.57||33.62||33.57||0
1647241860000|2022-03-14 07:11:00|33.62||33.57||33.62||33.57||0
1647241880000|2022-03-14 07:11:20|33.62||33.62||33.62||33.57||0
1647241890000|2022-03-14 07:11:30|33.57||33.57||33.57||33.57||0
1647241900000|2022-03-14 07:11:40|33.62|33.37|33.62|33.37|33.62|33.37|33.62|33.37|0
1647241910000|2022-03-14 07:11:50||33.32||33.32||33.37||33.32|0
1647241920000|2022-03-14 07:12:00|33.57|33.37|33.62|33.37|33.67|33.42|33.57|33.37|0
1647241930000|2022-03-14 07:12:10|33.67||33.62||33.67||33.62||0
1647241940000|2022-03-14 07:12:20|33.67||33.62||33.67||33.62||0
1647241980000|2022-03-14 07:13:00|33.59|33.34|33.62|33.37|33.62|33.37|33.59|33.34|0
1647242000000|2022-03-14 07:13:20|33.67||33.62||33.67||33.62||0
1647242010000|2022-03-14 07:13:30|33.67|33.42|33.62|33.37|33.67|33.42|33.62|33.37|0
1647242020000|2022-03-14 07:13:40|33.67||33.62||33.67||33.62||0
1647242030000|2022-03-14 07:13:50|33.67||33.62||33.67||33.62||0
1647242070000|2022-03-14 07:14:30|33.59|33.34|33.62|33.37|33.62|33.37|33.59|33.34|0
1647242080000|2022-03-14 07:14:40|33.59|33.34|33.53|33.45|33.62|33.45|33.53|33.34|0
1647242090000|2022-03-14 07:14:50|33.51|33.43|33.53|33.45|33.53|33.45|33.51|33.43|2
1647242100000|2022-03-14 07:15:00|33.51|33.43|33.54|33.29|33.54|33.43|33.51|33.29|1
1647242130000|2022-03-14 07:15:30|33.52|33.27|33.52|33.27|33.52|33.27|33.49|33.24|0
1647242140000|2022-03-14 07:15:40|33.49|33.24|33.49|33.24|33.52|33.27|33.49|33.24|9
1647242160000|2022-03-14 07:16:00|33.43|33.35|33.43|33.35|33.43|33.35|33.43|33.35|0
1647242170000|2022-03-14 07:16:10|33.51|33.43|33.57|33.32|33.57|33.43|33.51|33.29|2
1647242180000|2022-03-14 07:16:20|33.62|33.36|33.61|33.36|33.62|33.36|33.61|33.36|0
1647242190000|2022-03-14 07:16:30|33.59|33.34|33.61|33.36|33.61|33.36|33.59|33.34|0
1647242220000|2022-03-14 07:17:00|33.66||33.61||33.66||33.61||0
1647242240000|2022-03-14 07:17:20|33.62|33.32|33.62|33.32|33.62|33.36|33.61|33.32|2
1647242250000|2022-03-14 07:17:30|33.57|33.29|33.54|33.29|33.57|33.29|33.54|33.29|0
1647242260000|2022-03-14 07:17:40|33.57|33.32|33.57|33.32|33.62|33.32|33.57|33.32|0
1647242270000|2022-03-14 07:17:50|33.62||33.57||33.62||33.57||0
1647242310000|2022-03-14 07:18:30|33.54|33.29|33.54|33.29|33.54|33.29|33.54|33.29|0
1647242340000|2022-03-14 07:19:00|33.52|33.27|33.49|33.24|33.52|33.27|33.49|33.24|0
1647242360000|2022-03-14 07:19:20|33.52|33.27|33.49|33.24|33.52|33.27|33.49|33.24|0
1647242370000|2022-03-14 07:19:30|33.52|33.27|33.49|33.24|33.52|33.27|33.49|33.24|0
1647242400000|2022-03-14 07:20:00|33.38|33.3|33.36|33.28|33.38|33.3|33.36|33.28|0
1647242410000|2022-03-14 07:20:10|33.35|33.27|33.21|33.13|33.35|33.27|33.21|33.13|21
1647242420000|2022-03-14 07:20:20|33.22|32.97|33.24|32.99|33.24|32.99|33.19|32.94|10
1647242470000|2022-03-14 07:21:10|33.13|33.05|33.13|33.05|33.13|33.05|33.13|33.05|0
1647242480000|2022-03-14 07:21:20|33.19|32.94|33.19|32.94|33.19|32.94|33.19|32.94|0
1647242490000|2022-03-14 07:21:30|33.24|32.99|33.24|32.99|33.24|32.99|33.24|32.99|0
1647242530000|2022-03-14 07:22:10|33.13|33.05|33.24|32.99|33.24|33.05|33.13|32.99|0
1647242560000|2022-03-14 07:22:40|33.13|33.05|33.24|32.99|33.24|33.05|33.13|32.99|0
1647242570000|2022-03-14 07:22:50|33.13|33.05|33.24|32.99|33.24|33.05|33.13|32.99|0
1647242580000|2022-03-14 07:23:00|33.13|33.05|33.24|32.99|33.24|33.05|33.13|32.99|0
1647242590000|2022-03-14 07:23:10|33.13|33.05|33.13|33.05|33.24|33.05|33.13|32.99|0
1647242600000|2022-03-14 07:23:20|33.08|33|33.19|32.94|33.19|33|33.08|32.94|0
1647242610000|2022-03-14 07:23:30|33.08|33|33.19|32.94|33.19|33|33.08|32.94|0
1647242620000|2022-03-14 07:23:40|33.08|33|33.19|32.94|33.19|33|33.08|32.94|0
1647242640000|2022-03-14 07:24:00|33.08|33|33.11|33.03|33.11|33.03|33.08|33|0
1647242650000|2022-03-14 07:24:10|33.13|33.05|33.08|33|33.13|33.05|33.08|33|0
1647242660000|2022-03-14 07:24:20|33.1|33.02|33.08|33|33.1|33.02|33.08|33|0
1647242670000|2022-03-14 07:24:30|33.19|32.94|33.08|33|33.19|33|33.08|32.94|0
1647242680000|2022-03-14 07:24:40|33.19|32.94|33.19|32.94|33.19|32.94|33.19|32.94|0
1647242700000|2022-03-14 07:25:00|33.08|33|33.1|33.02|33.1|33.02|33.08|33|0
1647242710000|2022-03-14 07:25:10|33.08|33|33.1|33.02|33.1|33.02|33.08|33|10
1647242720000|2022-03-14 07:25:20|33.24|32.99|33.24|32.99|33.24|33.05|33.13|32.99|0
1647242740000|2022-03-14 07:25:40|33.13|33.05|33.13|33.05|33.13|33.05|33.13|33.05|0
1647242790000|2022-03-14 07:26:30|||||||||8
1647242820000|2022-03-14 07:27:00|||||||||3
1647242830000|2022-03-14 07:27:10|||||||||1
1647242890000|2022-03-14 07:28:10|33.16|33.08|33.13|33.05|33.16|33.08|33.13|33.05|10
1647242900000|2022-03-14 07:28:20|33.16|33.08|33.16|33.08|33.16|33.08|33.16|33.08|0
1647242910000|2022-03-14 07:28:30|33.13|33.05|33.13|33.05|33.13|33.05|33.13|33.05|0
1647242920000|2022-03-14 07:28:40|33.16|33.08|33.18|33.1|33.18|33.1|33.16|33.08|26
1647242960000|2022-03-14 07:29:20|33.21|33.13|33.21|33.13|33.21|33.13|33.21|33.13|10
1647242970000|2022-03-14 07:29:30|33.18|33.1|33.21|33.13|33.21|33.13|33.18|33.1|1
1647242980000|2022-03-14 07:29:40|33.18|33.1|33.18|33.1|33.18|33.1|33.18|33.1|2
1647243000000|2022-03-14 07:30:00|33.21|33.13|33.21|33.13|33.21|33.13|33.21|33.13|0
1647243020000|2022-03-14 07:30:20|33.18|33.1|33.16|33.08|33.18|33.1|33.16|33.08|3
1647243030000|2022-03-14 07:30:30|33.21|33.13|33.21|33.13|33.21|33.13|33.21|33.13|33
1647243040000|2022-03-14 07:30:40|33.18|33.1|33.21|33.13|33.21|33.13|33.18|33.1|0
1647243050000|2022-03-14 07:30:50|33.18|33.1|33.18|33.1|33.18|33.1|33.18|33.1|1
1647243060000|2022-03-14 07:31:00|33.21|33.13|33.28|33.2|33.34|33.2|33.21|33.09|51
1647243070000|2022-03-14 07:31:10|33.26|33.18|33.28|33.2|33.34|33.2|33.23|33.09|0
1647243100000|2022-03-14 07:31:40|33.34|33.09|33.34|33.09|33.34|33.15|33.23|33.09|0
1647243110000|2022-03-14 07:31:50|33.23|33.15|33.34|33.09|33.34|33.2|33.23|33.07|0
1647243120000|2022-03-14 07:32:00|33.26|33.18|33.34|33.09|33.34|33.2|33.23|33.09|0
1647243130000|2022-03-14 07:32:10|33.23|33.15|33.34|33.09|33.37|33.2|33.23|33.09|0
1647243140000|2022-03-14 07:32:20|33.23|33.15|33.23|33.15|33.34|33.18|33.23|33.04|0
1647243150000|2022-03-14 07:32:30|33.29|33.04|33.29|33.04|33.29|33.15|33.21|33.04|0
1647243160000|2022-03-14 07:32:40|33.23|33.15|33.29|33.04|33.29|33.15|33.18|33.04|0
1647243170000|2022-03-14 07:32:50|33.18|33.1|33.18|33.1|33.29|33.1|33.18|33.04|0
1647243180000|2022-03-14 07:33:00|33.29|33.04|33.34|33.09|33.34|33.15|33.18|33.04|0
1647243190000|2022-03-14 07:33:10|33.28|33.2|33.28|33.2|33.34|33.2|33.28|33.09|0
1647243200000|2022-03-14 07:33:20|33.34|33.09|33.34|33.09|33.34|33.2|33.23|33.07|0
1647243210000|2022-03-14 07:33:30|33.23|33.15|33.34|33.09|33.34|33.15|33.23|33.09|0
1647243220000|2022-03-14 07:33:40|33.23|33.15|33.34|33.09|33.34|33.15|33.23|33.09|0
1647243230000|2022-03-14 07:33:50|33.28|33.2|33.34|33.09|33.34|33.2|33.23|33.09|0
1647243240000|2022-03-14 07:34:00|33.28|33.2|33.34|33.09|33.34|33.2|33.28|33.09|0
1647243250000|2022-03-14 07:34:10|33.23|33.15|33.23|33.15|33.37|33.2|33.23|33.09|0
1647243260000|2022-03-14 07:34:20|33.29|33.04|33.29|33.04|33.29|33.04|33.29|33.04|0
1647243270000|2022-03-14 07:34:30|33.23|33.15|33.29|33.04|33.29|33.15|33.23|33.04|0
1647243280000|2022-03-14 07:34:40|33.23|33.15|33.26|33.18|33.34|33.18|33.23|33.09|0
1647243290000|2022-03-14 07:34:50|33.23|33.15|33.29|33.04|33.29|33.15|33.23|33.04|0
1647243310000|2022-03-14 07:35:10|33.18|33.1|33.29|33.04|33.29|33.1|33.18|33.02|0
1647243330000|2022-03-14 07:35:30|33.18|33.1|33.18|33.1|33.29|33.1|33.18|33.04|0
1647243360000|2022-03-14 07:36:00|33.29|33.04|33.29|33.04|33.29|33.1|33.18|33.02|0
1647243380000|2022-03-14 07:36:20|33.18|33.1|33.18|33.1|33.29|33.1|33.18|33.04|0
1647243420000|2022-03-14 07:37:00|33.13|33.05|33.08|33|33.19|33.05|33.08|32.94|30
1647243460000|2022-03-14 07:37:40|33.19|32.94|33.19|32.94|33.19|32.94|33.19|32.94|0
1647243470000|2022-03-14 07:37:50|33.08|33|33.19|32.94|33.19|33|33.08|32.94|0
1647243480000|2022-03-14 07:38:00|33.08|33|33.19|32.94|33.19|33|33.08|32.94|0
1647243490000|2022-03-14 07:38:10|33.08|33|33.19|32.94|33.19|33|33.08|32.94|0
1647243510000|2022-03-14 07:38:30|33.13|33.05|33.18|33.1|33.19|33.1|33.13|32.94|0
1647243520000|2022-03-14 07:38:40|33.24|32.99|33.13|33.05|33.24|33.05|33.13|32.99|4
1647243540000|2022-03-14 07:39:00|33.18|33.1|33.13|33.05|33.18|33.1|33.13|33.05|0
1647243550000|2022-03-14 07:39:10|33.18|33.1|33.18|33.1|33.18|33.1|33.18|33.1|0
1647243700000|2022-03-14 07:41:40|33.16|33.08|33.13|33.05|33.16|33.08|33.13|33.05|0
1647243730000|2022-03-14 07:42:10|33.18|33.1|33.18|33.1|33.18|33.1|33.18|33.1|0
1647243780000|2022-03-14 07:43:00|33.21|33.13|33.18|33.1|33.21|33.13|33.18|33.1|1
1647243790000|2022-03-14 07:43:10|33.23|33.15|33.21|33.13|33.23|33.15|33.21|33.13|0
1647243800000|2022-03-14 07:43:20|33.18|33.1|33.18|33.1|33.18|33.1|33.18|33.1|0
1647243820000|2022-03-14 07:43:40|33.23|33.15|33.23|33.15|33.23|33.15|33.21|33.13|0
1647243830000|2022-03-14 07:43:50|33.21|33.13|33.18|33.1|33.21|33.13|33.18|33.1|0
1647243870000|2022-03-14 07:44:30|33.21|33.13|33.23|33.15|33.23|33.15|33.21|33.13|0
1647243890000|2022-03-14 07:44:50|33.21|33.13|33.18|33.1|33.21|33.13|33.18|33.1|0
1647243950000|2022-03-14 07:45:50|33.21|33.13|33.23|33.15|33.23|33.15|33.21|33.13|0
1647244000000|2022-03-14 07:46:40|33.26|33.18|33.26|33.18|33.26|33.18|33.26|33.18|0
1647244010000|2022-03-14 07:46:50|33.21|33.13|33.21|33.13|33.21|33.13|33.21|33.13|27
1647244070000|2022-03-14 07:47:50|||||||||5
1647244100000|2022-03-14 07:48:20|33.23|33.15|33.26|33.18|33.26|33.18|33.23|33.15|0
1647244170000|2022-03-14 07:49:30|33.31|33.23|33.31|33.23|33.31|33.23|33.31|33.23|39
1647244190000|2022-03-14 07:49:50|33.36|33.28|33.38|33.3|33.41|33.33|33.36|33.28|11
1647244200000|2022-03-14 07:50:00|33.41|33.33|33.38|33.3|33.41|33.33|33.38|33.3|1
1647244210000|2022-03-14 07:50:10|33.41|33.33|33.38|33.3|33.41|33.33|33.36|33.28|24
1647244220000|2022-03-14 07:50:20|33.41|33.33|33.41|33.33|33.41|33.33|33.41|33.33|0
1647244230000|2022-03-14 07:50:30|33.43|33.35|33.38|33.3|33.43|33.35|33.36|33.28|1
1647244240000|2022-03-14 07:50:40|33.36|33.28|33.36|33.28|33.38|33.3|33.36|33.28|0
1647244250000|2022-03-14 07:50:50|33.38|33.3|33.38|33.3|33.41|33.33|33.36|33.28|0
1647244270000|2022-03-14 07:51:10|33.41|33.33|33.36|33.28|33.41|33.33|33.36|33.28|0
1647244280000|2022-03-14 07:51:20|33.38|33.3|33.38|33.3|33.41|33.33|33.36|33.28|0
1647244290000|2022-03-14 07:51:30|33.36|33.28|33.36|33.28|33.38|33.3|33.36|33.28|0
1647244310000|2022-03-14 07:51:50|33.31|33.23|33.33|33.25|33.33|33.25|33.31|33.23|16
1647244320000|2022-03-14 07:52:00|33.31|33.23|33.31|33.23|33.31|33.23|33.31|33.23|1
1647244340000|2022-03-14 07:52:20|33.33|33.25|33.33|33.25|33.33|33.25|33.31|33.23|0
1647244350000|2022-03-14 07:52:30|33.31|33.23|33.33|33.25|33.33|33.25|33.31|33.23|0
1647244360000|2022-03-14 07:52:40|33.36|33.28|33.36|33.28|33.38|33.3|33.36|33.28|0
1647244370000|2022-03-14 07:52:50|33.33|33.25|33.31|33.23|33.36|33.28|33.31|33.23|0
1647244380000|2022-03-14 07:53:00|33.33|33.25|33.33|33.25|33.33|33.25|33.31|33.23|0
1647244390000|2022-03-14 07:53:10|33.26|33.18|33.28|33.2|33.35|33.27|33.26|33.18|61
1647244400000|2022-03-14 07:53:20|33.31|33.23|33.31|33.23|33.31|33.23|33.26|33.18|14
1647244410000|2022-03-14 07:53:30|33.28|33.2|33.28|33.2|33.28|33.2|33.26|33.18|3
1647244430000|2022-03-14 07:53:50|33.31|33.23|33.31|33.23|33.33|33.25|33.31|33.23|0
1647244440000|2022-03-14 07:54:00|33.28|33.2|33.28|33.2|33.28|33.2|33.28|33.2|0
1647244450000|2022-03-14 07:54:10|33.31|33.23|33.26|33.18|33.31|33.23|33.26|33.18|0
1647244460000|2022-03-14 07:54:20|33.28|33.2|33.28|33.2|33.28|33.2|33.26|33.18|0
1647244470000|2022-03-14 07:54:30|33.26|33.18|33.28|33.2|33.28|33.2|33.26|33.18|0
1647244490000|2022-03-14 07:54:50|33.31|33.23|33.28|33.2|33.31|33.23|33.28|33.2|0
1647244500000|2022-03-14 07:55:00|33.31|33.23|33.31|33.23|33.31|33.23|33.28|33.2|0
1647244510000|2022-03-14 07:55:10|33.28|33.2|33.28|33.2|33.28|33.2|33.28|33.2|0
1647244520000|2022-03-14 07:55:20|33.31|33.23|33.31|33.23|33.31|33.23|33.31|33.23|0
1647244540000|2022-03-14 07:55:40|33.28|33.2|33.28|33.2|33.28|33.2|33.28|33.2|0
1647244550000|2022-03-14 07:55:50|33.31|33.23|33.28|33.2|33.31|33.23|33.28|33.2|0
1647244560000|2022-03-14 07:56:00|33.31|33.23|33.31|33.23|33.31|33.23|33.28|33.2|0
1647244570000|2022-03-14 07:56:10|33.33|33.25|33.33|33.25|33.33|33.25|33.33|33.25|2
1647244590000|2022-03-14 07:56:30|33.31|33.23|33.33|33.25|33.33|33.25|33.31|33.23|0
1647244620000|2022-03-14 07:57:00|33.36|33.28|33.36|33.28|33.36|33.28|33.36|33.28|0
1647244640000|2022-03-14 07:57:20|33.4|33.32|33.41|33.33|33.41|33.33|33.4|33.32|16
1647244650000|2022-03-14 07:57:30|33.43|33.35|33.43|33.35|33.43|33.35|33.41|33.33|0
1647244660000|2022-03-14 07:57:40|33.41|33.33|33.43|33.35|33.43|33.35|33.41|33.33|0
1647244670000|2022-03-14 07:57:50|33.41|33.33|33.43|33.35|33.43|33.35|33.41|33.33|0
1647244680000|2022-03-14 07:58:00|33.41|33.33|33.43|33.35|33.43|33.35|33.41|33.33|0
1647244690000|2022-03-14 07:58:10|33.46|33.38|33.46|33.38|33.46|33.38|33.46|33.38|1
1647244720000|2022-03-14 07:58:40|33.43|33.35|33.36|33.28|33.43|33.35|33.36|33.28|12
1647244730000|2022-03-14 07:58:50|33.38|33.3|33.36|33.28|33.38|33.3|33.36|33.28|0
1647244740000|2022-03-14 07:59:00|33.38|33.3|33.36|33.28|33.38|33.3|33.36|33.28|3
1647244760000|2022-03-14 07:59:20|33.31|33.23|33.31|33.23|33.31|33.23|33.31|33.23|2
1647244770000|2022-03-14 07:59:30|33.33|33.25|33.33|33.25|33.33|33.25|33.33|33.25|0
1647244780000|2022-03-14 07:59:40|33.31|33.23|33.33|33.25|33.33|33.25|33.31|33.23|0
1647244790000|2022-03-14 07:59:50|33.3|33.22|33.3|33.22|33.33|33.25|33.28|33.2|0
1647244800000|2022-03-14 08:00:00|33.33|33.25|33.48|33.4|33.48|33.4|33.3|33.22|22
1647244810000|2022-03-14 08:00:10|33.46|33.38|33.53|33.45|33.53|33.45|33.45|33.37|8
1647244820000|2022-03-14 08:00:20|33.55|33.47|33.25|33.17|33.55|33.47|33.25|33.17|65
1647244830000|2022-03-14 08:00:30|33.3|33.22|33.3|33.22|33.3|33.22|33.25|33.17|29
1647244840000|2022-03-14 08:00:40|33.33|33.25|33.3|33.22|33.33|33.25|33.3|33.22|6
1647244850000|2022-03-14 08:00:50|33.33|33.25|33.25|33.17|33.33|33.25|33.25|33.17|4
1647244860000|2022-03-14 08:01:00|33.28|33.2|33.3|33.22|33.3|33.22|33.25|33.17|4
1647244870000|2022-03-14 08:01:10|33.33|33.25|33.3|33.22|33.35|33.27|33.28|33.2|20
1647244880000|2022-03-14 08:01:20|33.28|33.2|33.3|33.22|33.33|33.25|33.28|33.2|3
1647244890000|2022-03-14 08:01:30|33.33|33.25|33.33|33.25|33.33|33.25|33.3|33.22|2
1647244900000|2022-03-14 08:01:40|33.35|33.27|33.33|33.25|33.35|33.27|33.3|33.22|5
1647244910000|2022-03-14 08:01:50|33.35|33.27|33.35|33.27|33.38|33.3|33.33|33.25|1
1647244920000|2022-03-14 08:02:00|33.38|33.3|33.45|33.37|33.45|33.37|33.38|33.3|5
1647244930000|2022-03-14 08:02:10|33.43|33.35|33.48|33.4|33.5|33.42|33.43|33.35|2
1647244940000|2022-03-14 08:02:20|33.45|33.37|33.45|33.37|33.5|33.42|33.45|33.37|1
1647244950000|2022-03-14 08:02:30|33.48|33.4|33.5|33.42|33.5|33.42|33.48|33.4|1
1647244960000|2022-03-14 08:02:40|33.53|33.45|33.5|33.42|33.53|33.45|33.5|33.42|1
1647244970000|2022-03-14 08:02:50|33.45|33.37|33.5|33.42|33.5|33.42|33.45|33.37|13
1647244980000|2022-03-14 08:03:00|33.53|33.45|33.5|33.42|33.58|33.5|33.5|33.42|13
1647244990000|2022-03-14 08:03:10|33.53|33.45|33.5|33.42|33.55|33.47|33.5|33.42|30
1647245000000|2022-03-14 08:03:20|33.53|33.45|33.45|33.37|33.55|33.47|33.43|33.35|2
1647245010000|2022-03-14 08:03:30|33.43|33.35|33.4|33.32|33.45|33.37|33.4|33.32|10
1647245020000|2022-03-14 08:03:40|33.43|33.35|33.45|33.37|33.45|33.37|33.4|33.32|2
1647245030000|2022-03-14 08:03:50|33.43|33.35|33.48|33.4|33.5|33.42|33.4|33.32|0
1647245040000|2022-03-14 08:04:00|33.45|33.37|33.48|33.4|33.5|33.42|33.45|33.37|1
1647245050000|2022-03-14 08:04:10|33.5|33.42|33.48|33.4|33.5|33.42|33.45|33.37|0
1647245060000|2022-03-14 08:04:20|33.5|33.42|33.5|33.42|33.5|33.42|33.48|33.4|0
1647245070000|2022-03-14 08:04:30|33.53|33.45|33.45|33.37|33.53|33.45|33.45|33.37|12
1647245080000|2022-03-14 08:04:40|33.48|33.4|33.55|33.47|33.55|33.47|33.45|33.37|33
1647245090000|2022-03-14 08:04:50|33.53|33.45|33.45|33.37|33.55|33.47|33.45|33.37|18
1647245100000|2022-03-14 08:05:00|33.43|33.35|33.45|33.37|33.5|33.42|33.43|33.35|20
1647245110000|2022-03-14 08:05:10|33.48|33.4|33.53|33.45|33.53|33.45|33.48|33.4|1
1647245120000|2022-03-14 08:05:20|33.5|33.42|33.5|33.42|33.5|33.42|33.45|33.37|5
1647245130000|2022-03-14 08:05:30|33.53|33.45|33.5|33.42|33.55|33.47|33.5|33.42|2
1647245140000|2022-03-14 08:05:40|33.48|33.4|33.45|33.37|33.5|33.42|33.43|33.35|12
1647245150000|2022-03-14 08:05:50|33.48|33.4|33.45|33.37|33.48|33.4|33.45|33.37|1
1647245160000|2022-03-14 08:06:00|33.48|33.4|33.45|33.37|33.5|33.42|33.45|33.37|9
1647245170000|2022-03-14 08:06:10|33.48|33.4|33.45|33.37|33.48|33.4|33.45|33.37|0
1647245180000|2022-03-14 08:06:20|33.48|33.4|33.43|33.35|33.48|33.4|33.38|33.3|22
1647245190000|2022-03-14 08:06:30|33.4|33.32|33.4|33.32|33.45|33.37|33.4|33.32|0
1647245200000|2022-03-14 08:06:40|33.43|33.35|33.4|33.32|33.45|33.37|33.4|33.32|1
1647245210000|2022-03-14 08:06:50|33.43|33.35|33.4|33.32|33.45|33.37|33.4|33.32|1
1647245220000|2022-03-14 08:07:00|33.38|33.3|33.38|33.3|33.4|33.32|33.38|33.3|1
1647245230000|2022-03-14 08:07:10|33.4|33.32|33.35|33.27|33.4|33.32|33.35|33.27|0
1647245240000|2022-03-14 08:07:20|33.33|33.25|33.33|33.25|33.33|33.25|33.3|33.22|1
1647245250000|2022-03-14 08:07:30|33.3|33.22|33.3|33.22|33.33|33.25|33.25|33.17|2
1647245260000|2022-03-14 08:07:40|33.33|33.25|33.33|33.25|33.35|33.27|33.33|33.25|3
1647245270000|2022-03-14 08:07:50|33.35|33.27|33.25|33.17|33.35|33.27|33.25|33.17|1
1647245280000|2022-03-14 08:08:00|33.23|33.15|33.25|33.17|33.25|33.17|33.23|33.15|2
1647245290000|2022-03-14 08:08:10|33.23|33.15|33.1|33.02|33.23|33.15|33.1|33.02|35
1647245300000|2022-03-14 08:08:20|33.08|33|33.1|33.02|33.15|33.07|33.05|32.97|0
1647245310000|2022-03-14 08:08:30|33.13|33.05|33.05|32.97|33.13|33.05|33.05|32.97|4
1647245320000|2022-03-14 08:08:40|33.08|33|33.05|32.97|33.08|33|33.05|32.97|2
1647245330000|2022-03-14 08:08:50|33.08|33|33.13|33.05|33.15|33.07|33.05|32.97|1
1647245340000|2022-03-14 08:09:00|33.1|33.02|33.08|33|33.1|33.02|33.05|32.97|5
1647245350000|2022-03-14 08:09:10|33.05|32.97|33.08|33|33.08|33|33.05|32.97|0
1647245360000|2022-03-14 08:09:20|33.1|33.02|33.03|32.95|33.1|33.02|33.03|32.95|1
1647245370000|2022-03-14 08:09:30|33.05|32.97|33|32.92|33.05|32.97|33|32.92|8
1647245380000|2022-03-14 08:09:40|33.03|32.95|33|32.92|33.03|32.95|33|32.92|2
1647245390000|2022-03-14 08:09:50|33.03|32.95|33|32.92|33.03|32.95|33|32.92|3
1647245400000|2022-03-14 08:10:00|33.03|32.95|33.03|32.95|33.05|32.97|33|32.92|9
1647245410000|2022-03-14 08:10:10|33.05|32.97|33|32.92|33.05|32.97|33|32.92|2
1647245420000|2022-03-14 08:10:20|32.95|32.87|32.95|32.87|32.95|32.87|32.95|32.87|39
1647245430000|2022-03-14 08:10:30|32.9|32.82|32.9|32.82|32.93|32.85|32.9|32.82|21
1647245440000|2022-03-14 08:10:40|32.88|32.8|32.9|32.82|32.9|32.82|32.88|32.8|0
1647245450000|2022-03-14 08:10:50|32.88|32.8|32.88|32.8|32.9|32.82|32.88|32.8|10
1647245460000|2022-03-14 08:11:00|32.9|32.82|32.9|32.82|32.9|32.82|32.88|32.8|13
1647245470000|2022-03-14 08:11:10|32.88|32.8|32.9|32.82|32.9|32.82|32.86|32.78|5
1647245480000|2022-03-14 08:11:20|32.93|32.85|33|32.92|33|32.92|32.93|32.85|23
1647245500000|2022-03-14 08:11:40|32.98|32.9|33|32.92|33|32.92|32.95|32.87|8
1647245510000|2022-03-14 08:11:50|32.98|32.9|33|32.92|33|32.92|32.98|32.9|6
1647245520000|2022-03-14 08:12:00|32.98|32.9|32.98|32.9|32.98|32.9|32.95|32.87|3
1647245530000|2022-03-14 08:12:10|33|32.92|32.98|32.9|33|32.92|32.95|32.87|12
1647245540000|2022-03-14 08:12:20|32.95|32.87|32.95|32.87|32.95|32.87|32.95|32.87|0
1647245550000|2022-03-14 08:12:30|32.98|32.9|32.9|32.82|32.98|32.9|32.9|32.82|3
1647245560000|2022-03-14 08:12:40|32.93|32.85|32.83|32.75|32.93|32.85|32.83|32.75|59
1647245570000|2022-03-14 08:12:50|32.81|32.73|32.86|32.78|32.86|32.78|32.81|32.73|5
1647245580000|2022-03-14 08:13:00|32.88|32.8|32.88|32.8|32.88|32.8|32.83|32.75|8
1647245590000|2022-03-14 08:13:10|32.86|32.78|32.91|32.83|32.93|32.85|32.86|32.78|64
1647245600000|2022-03-14 08:13:20|||||||||16
1647245610000|2022-03-14 08:13:30|32.95|32.87|32.95|32.87|32.95|32.87|32.95|32.87|7
1647245620000|2022-03-14 08:13:40|33|32.92|33.05|32.97|33.05|32.97|33|32.92|3
1647245630000|2022-03-14 08:13:50|33.08|33|33.1|33.02|33.15|33.07|33.08|33|6
1647245640000|2022-03-14 08:14:00|33.13|33.05|33.18|33.1|33.2|33.12|33.1|33.02|17
1647245650000|2022-03-14 08:14:10|33.15|33.07|33.25|33.17|33.25|33.17|33.15|33.07|6
1647245660000|2022-03-14 08:14:20|33.23|33.15|33.23|33.15|33.25|33.17|33.2|33.12|6
1647245670000|2022-03-14 08:14:30|33.25|33.17|33.25|33.17|33.28|33.2|33.25|33.17|17
1647245680000|2022-03-14 08:14:40|33.23|33.15|33.2|33.12|33.25|33.17|33.2|33.12|0
1647245690000|2022-03-14 08:14:50|33.18|33.1|33.2|33.12|33.2|33.12|33.18|33.1|0
1647245700000|2022-03-14 08:15:00|33.23|33.15|33.25|33.17|33.25|33.17|33.2|33.12|1
1647245710000|2022-03-14 08:15:10|33.28|33.2|33.25|33.17|33.28|33.2|33.23|33.15|10
1647245720000|2022-03-14 08:15:20|33.23|33.15|33.23|33.15|33.25|33.17|33.2|33.12|2
1647245730000|2022-03-14 08:15:30|33.25|33.17|33.23|33.15|33.25|33.17|33.2|33.12|2
1647245740000|2022-03-14 08:15:40|33.25|33.17|33.25|33.17|33.28|33.2|33.23|33.15|0
1647245750000|2022-03-14 08:15:50|33.28|33.2|33.25|33.17|33.28|33.2|33.25|33.17|10
1647245760000|2022-03-14 08:16:00|33.28|33.2|33.28|33.2|33.3|33.22|33.25|33.17|6
1647245770000|2022-03-14 08:16:10|33.3|33.22|33.3|33.22|33.35|33.27|33.3|33.22|2
1647245810000|2022-03-14 08:16:50|33.33|33.25|33.35|33.27|33.35|33.27|33.3|33.22|1
1647245820000|2022-03-14 08:17:00|33.33|33.25|33.38|33.3|33.38|33.3|33.33|33.25|0
1647245830000|2022-03-14 08:17:10|33.4|33.32|33.38|33.3|33.4|33.32|33.35|33.27|4
1647245840000|2022-03-14 08:17:20|33.35|33.27|33.35|33.27|33.38|33.3|33.35|33.27|0
1647245850000|2022-03-14 08:17:30|33.33|33.25|33.3|33.22|33.35|33.27|33.3|33.22|5
1647245860000|2022-03-14 08:17:40|33.28|33.2|33.28|33.2|33.28|33.2|33.25|33.17|7
1647245870000|2022-03-14 08:17:50|33.25|33.17|33.28|33.2|33.28|33.2|33.25|33.17|0
1647245880000|2022-03-14 08:18:00|33.25|33.17|33.3|33.22|33.3|33.22|33.25|33.17|0
1647245890000|2022-03-14 08:18:10|33.28|33.2|33.3|33.22|33.3|33.22|33.28|33.2|1
1647245900000|2022-03-14 08:18:20|33.28|33.2|33.3|33.22|33.3|33.22|33.28|33.2|0
1647245910000|2022-03-14 08:18:30|33.28|33.2|33.28|33.2|33.3|33.22|33.25|33.17|1
1647245920000|2022-03-14 08:18:40|33.3|33.22|33.33|33.25|33.33|33.25|33.28|33.2|0
1647245930000|2022-03-14 08:18:50|33.3|33.22|33.3|33.22|33.33|33.25|33.3|33.22|0
1647245940000|2022-03-14 08:19:00|33.28|33.2|33.3|33.22|33.3|33.22|33.25|33.17|0
1647245950000|2022-03-14 08:19:10|33.33|33.25|33.3|33.22|33.33|33.25|33.3|33.22|5
1647245960000|2022-03-14 08:19:20|33.33|33.25|33.33|33.25|33.35|33.27|33.33|33.25|2
1647245970000|2022-03-14 08:19:30|33.35|33.27|33.35|33.27|33.38|33.3|33.35|33.27|9
1647245980000|2022-03-14 08:19:40|33.38|33.3|33.4|33.32|33.4|33.32|33.38|33.3|12
1647245990000|2022-03-14 08:19:50|33.38|33.3|33.35|33.27|33.38|33.3|33.35|33.27|14
1647246000000|2022-03-14 08:20:00|33.38|33.3|33.35|33.27|33.38|33.3|33.35|33.27|0
1647246010000|2022-03-14 08:20:10|33.33|33.25|33.33|33.25|33.33|33.25|33.33|33.25|2
1647246020000|2022-03-14 08:20:20|33.3|33.22|33.33|33.25|33.35|33.27|33.3|33.22|2
1647246030000|2022-03-14 08:20:30|33.3|33.22|33.33|33.25|33.33|33.25|33.3|33.22|0
1647246040000|2022-03-14 08:20:40|33.3|33.22|33.28|33.2|33.3|33.22|33.28|33.2|8
1647246050000|2022-03-14 08:20:50|33.3|33.22|33.28|33.2|33.3|33.22|33.28|33.2|0
1647246060000|2022-03-14 08:21:00|33.25|33.17|33.25|33.17|33.25|33.17|33.25|33.17|1
1647246070000|2022-03-14 08:21:10|33.23|33.15|33.25|33.17|33.25|33.17|33.23|33.15|5
1647246080000|2022-03-14 08:21:20|33.28|33.2|33.25|33.17|33.28|33.2|33.25|33.17|1
1647246090000|2022-03-14 08:21:30|33.28|33.2|33.3|33.22|33.3|33.22|33.28|33.2|1
1647246100000|2022-03-14 08:21:40|33.33|33.25|33.35|33.27|33.35|33.27|33.33|33.25|6
1647246110000|2022-03-14 08:21:50|33.38|33.3|33.4|33.32|33.4|33.32|33.38|33.3|2
1647246120000|2022-03-14 08:22:00|33.38|33.3|33.4|33.32|33.4|33.32|33.38|33.3|0
1647246140000|2022-03-14 08:22:20|33.38|33.3|33.4|33.32|33.4|33.32|33.38|33.3|1
1647246150000|2022-03-14 08:22:30|33.38|33.3|33.35|33.27|33.38|33.3|33.33|33.25|1
1647246160000|2022-03-14 08:22:40|33.33|33.25|33.35|33.27|33.35|33.27|33.33|33.25|0
1647246170000|2022-03-14 08:22:50|33.33|33.25|33.33|33.25|33.35|33.27|33.33|33.25|0
1647246180000|2022-03-14 08:23:00|33.3|33.22|33.33|33.25|33.33|33.25|33.28|33.2|0
1647246190000|2022-03-14 08:23:10|33.35|33.27|33.33|33.25|33.35|33.27|33.33|33.25|0
1647246200000|2022-03-14 08:23:20|33.35|33.27|33.35|33.27|33.38|33.3|33.35|33.27|1
1647246210000|2022-03-14 08:23:30|33.38|33.3|33.38|33.3|33.38|33.3|33.35|33.27|0
1647246220000|2022-03-14 08:23:40|33.35|33.27|33.33|33.25|33.35|33.27|33.3|33.22|2
1647246230000|2022-03-14 08:23:50|33.3|33.22|33.35|33.27|33.35|33.27|33.3|33.22|6
1647246240000|2022-03-14 08:24:00|33.33|33.25|33.35|33.27|33.35|33.27|33.33|33.25|1
1647246250000|2022-03-14 08:24:10|33.33|33.25|33.35|33.27|33.35|33.27|33.3|33.22|11
1647246260000|2022-03-14 08:24:20|33.33|33.25|33.33|33.25|33.35|33.27|33.33|33.25|23
1647246270000|2022-03-14 08:24:30|33.35|33.27|33.35|33.27|33.35|33.27|33.33|33.25|0
1647246280000|2022-03-14 08:24:40|33.38|33.3|33.33|33.25|33.4|33.32|33.33|33.25|12
1647246290000|2022-03-14 08:24:50|||||||||1
1647246310000|2022-03-14 08:25:10|33.35|33.27|33.38|33.3|33.4|33.32|33.35|33.27|33
1647246320000|2022-03-14 08:25:20|33.35|33.27|33.38|33.3|33.43|33.35|33.35|33.27|11
1647246330000|2022-03-14 08:25:30|33.4|33.32|33.45|33.37|33.45|33.37|33.4|33.32|10
1647246340000|2022-03-14 08:25:40|33.43|33.35|33.45|33.37|33.45|33.37|33.4|33.32|3
1647246360000|2022-03-14 08:26:00|33.48|33.4|33.5|33.42|33.5|33.42|33.48|33.4|1
1647246370000|2022-03-14 08:26:10|33.48|33.4|33.5|33.42|33.5|33.42|33.45|33.37|0
1647246380000|2022-03-14 08:26:20|33.45|33.37|33.5|33.42|33.5|33.42|33.45|33.37|45
1647246400000|2022-03-14 08:26:40|33.45|33.37|33.48|33.4|33.48|33.4|33.45|33.37|7
1647246410000|2022-03-14 08:26:50|33.45|33.37|33.5|33.42|33.5|33.42|33.45|33.37|0
1647246420000|2022-03-14 08:27:00|33.48|33.4|33.48|33.4|33.5|33.42|33.45|33.37|10
1647246430000|2022-03-14 08:27:10|33.5|33.42|33.45|33.37|33.5|33.42|33.45|33.37|11
1647246440000|2022-03-14 08:27:20|33.48|33.4|33.5|33.42|33.5|33.42|33.48|33.4|8
1647246450000|2022-03-14 08:27:30|||||||||3
1647246460000|2022-03-14 08:27:40|33.53|33.45|33.55|33.47|33.58|33.5|33.53|33.45|1
1647246470000|2022-03-14 08:27:50|33.53|33.45|33.55|33.47|33.55|33.47|33.53|33.45|14
1647246480000|2022-03-14 08:28:00|33.58|33.5|33.55|33.47|33.58|33.5|33.55|33.47|2
1647246500000|2022-03-14 08:28:20|||||||||1
1647246510000|2022-03-14 08:28:30|33.53|33.45|33.53|33.45|33.53|33.45|33.53|33.45|0
1647246530000|2022-03-14 08:28:50|33.55|33.47|33.55|33.47|33.55|33.47|33.5|33.42|9
1647246540000|2022-03-14 08:29:00|33.53|33.45|33.5|33.42|33.53|33.45|33.5|33.42|2
1647246560000|2022-03-14 08:29:20|33.53|33.45|33.55|33.47|33.55|33.47|33.53|33.45|1
1647246570000|2022-03-14 08:29:30|33.53|33.45|33.53|33.45|33.55|33.47|33.53|33.45|0
1647246580000|2022-03-14 08:29:40|33.55|33.47|33.53|33.45|33.55|33.47|33.53|33.45|0
1647246590000|2022-03-14 08:29:50|33.5|33.42|33.5|33.42|33.5|33.42|33.5|33.42|0
1647246600000|2022-03-14 08:30:00|33.53|33.45|33.55|33.47|33.55|33.47|33.5|33.42|0
1647246610000|2022-03-14 08:30:10|33.58|33.5|33.55|33.47|33.58|33.5|33.55|33.47|0
1647246630000|2022-03-14 08:30:30|33.58|33.5|33.58|33.5|33.58|33.5|33.58|33.5|1
1647246640000|2022-03-14 08:30:40|33.55|33.47|33.55|33.47|33.58|33.5|33.55|33.47|12
1647246650000|2022-03-14 08:30:50|33.58|33.5|33.58|33.5|33.58|33.5|33.58|33.5|5
1647246660000|2022-03-14 08:31:00|33.55|33.47|33.55|33.47|33.58|33.5|33.55|33.47|0
1647246670000|2022-03-14 08:31:10|33.58|33.5|33.58|33.5|33.58|33.5|33.55|33.47|1
1647246680000|2022-03-14 08:31:20|33.55|33.47|33.55|33.47|33.58|33.5|33.55|33.47|4
1647246690000|2022-03-14 08:31:30|33.58|33.5|33.6|33.52|33.6|33.52|33.55|33.47|8
1647246700000|2022-03-14 08:31:40|33.63|33.55|33.6|33.52|33.63|33.55|33.6|33.52|0
1647246710000|2022-03-14 08:31:50|33.58|33.5|33.58|33.5|33.6|33.52|33.58|33.5|8
1647246720000|2022-03-14 08:32:00|33.55|33.47|33.58|33.5|33.58|33.5|33.55|33.47|1
1647246730000|2022-03-14 08:32:10|33.6|33.52|33.58|33.5|33.6|33.52|33.58|33.5|0
1647246740000|2022-03-14 08:32:20|33.6|33.52|33.6|33.52|33.65|33.57|33.6|33.52|58
1647246750000|2022-03-14 08:32:30|33.65|33.57|33.63|33.55|33.65|33.57|33.6|33.52|26
1647246760000|2022-03-14 08:32:40|33.6|33.52|33.65|33.57|33.68|33.6|33.6|33.52|0
1647246770000|2022-03-14 08:32:50|33.63|33.55|33.65|33.57|33.65|33.57|33.63|33.55|1
1647246790000|2022-03-14 08:33:10|||||||||5
1647246800000|2022-03-14 08:33:20|33.68|33.6|33.68|33.6|33.68|33.6|33.65|33.57|0
1647246810000|2022-03-14 08:33:30|33.7|33.62|33.65|33.57|33.7|33.62|33.65|33.57|3
1647246820000|2022-03-14 08:33:40|33.68|33.6|33.7|33.62|33.7|33.62|33.68|33.6|11
1647246860000|2022-03-14 08:34:20|33.73|33.65|33.7|33.62|33.73|33.65|33.7|33.62|16
1647246870000|2022-03-14 08:34:30|||||||||1
1647246880000|2022-03-14 08:34:40|33.65|33.57|33.65|33.57|33.65|33.57|33.65|33.57|22
1647246890000|2022-03-14 08:34:50|33.63|33.55|33.63|33.55|33.63|33.55|33.6|33.52|10
1647246900000|2022-03-14 08:35:00|33.65|33.57|33.65|33.57|33.65|33.57|33.63|33.55|2
1647246910000|2022-03-14 08:35:10|33.63|33.55|33.65|33.57|33.65|33.57|33.63|33.55|0
1647246930000|2022-03-14 08:35:30|||||||||1
1647246950000|2022-03-14 08:35:50|33.68|33.6|33.68|33.6|33.68|33.6|33.68|33.6|0
1647246960000|2022-03-14 08:36:00|33.65|33.57|33.65|33.57|33.68|33.6|33.65|33.57|2
1647246970000|2022-03-14 08:36:10|||||||||1
1647246990000|2022-03-14 08:36:30|||||||||1
1647247000000|2022-03-14 08:36:40|||||||||1
1647247010000|2022-03-14 08:36:50|33.6|33.52|33.6|33.52|33.6|33.52|33.6|33.52|20
1647247030000|2022-03-14 08:37:10|33.63|33.55|33.6|33.52|33.63|33.55|33.6|33.52|2
1647247040000|2022-03-14 08:37:20|33.63|33.55|33.6|33.52|33.63|33.55|33.6|33.52|0
1647247050000|2022-03-14 08:37:30|33.63|33.55|33.63|33.55|33.63|33.55|33.6|33.52|1
1647247060000|2022-03-14 08:37:40|33.6|33.52|33.63|33.55|33.63|33.55|33.6|33.52|0
1647247070000|2022-03-14 08:37:50|33.6|33.52|33.6|33.52|33.6|33.52|33.6|33.52|0
1647247080000|2022-03-14 08:38:00|33.65|33.57|33.65|33.57|33.65|33.57|33.65|33.57|24
1647247090000|2022-03-14 08:38:10|33.68|33.6|33.68|33.6|33.68|33.6|33.68|33.6|15
1647247100000|2022-03-14 08:38:20|33.65|33.57|33.65|33.57|33.68|33.6|33.65|33.57|20
1647247110000|2022-03-14 08:38:30|33.68|33.6|33.68|33.6|33.68|33.6|33.68|33.6|6
1647247120000|2022-03-14 08:38:40|33.7|33.62|33.68|33.6|33.7|33.62|33.68|33.6|32
1647247130000|2022-03-14 08:38:50|33.65|33.57|33.65|33.57|33.68|33.6|33.65|33.57|0
1647247140000|2022-03-14 08:39:00|33.68|33.6|33.68|33.6|33.68|33.6|33.65|33.57|0
1647247150000|2022-03-14 08:39:10|33.7|33.62|33.65|33.57|33.7|33.62|33.65|33.57|5
1647247160000|2022-03-14 08:39:20|||||||||1
1647247170000|2022-03-14 08:39:30|||||||||1
1647247180000|2022-03-14 08:39:40|33.68|33.6|33.7|33.62|33.7|33.62|33.68|33.6|13
1647247190000|2022-03-14 08:39:50|33.73|33.65|33.7|33.62|33.73|33.65|33.7|33.62|0
1647247200000|2022-03-14 08:40:00|33.68|33.6|33.63|33.55|33.68|33.6|33.6|33.52|3
1647247210000|2022-03-14 08:40:10|33.6|33.52|33.63|33.55|33.65|33.57|33.6|33.52|2
1647247220000|2022-03-14 08:40:20|33.6|33.52|33.6|33.52|33.65|33.57|33.6|33.52|4
1647247230000|2022-03-14 08:40:30|33.63|33.55|33.63|33.55|33.63|33.55|33.6|33.52|7
1647247240000|2022-03-14 08:40:40|33.65|33.57|33.65|33.57|33.65|33.57|33.65|33.57|1
1647247250000|2022-03-14 08:40:50|33.68|33.6|33.68|33.6|33.7|33.62|33.68|33.6|0
1647247260000|2022-03-14 08:41:00|33.7|33.62|33.7|33.62|33.7|33.62|33.7|33.62|0
1647247300000|2022-03-14 08:41:40|33.68|33.6|33.7|33.62|33.7|33.62|33.68|33.6|2
1647247320000|2022-03-14 08:42:00|33.68|33.6|33.75|33.67|33.75|33.67|33.68|33.6|8
1647247330000|2022-03-14 08:42:10|33.78|33.7|33.8|33.72|33.8|33.72|33.78|33.7|1
1647247340000|2022-03-14 08:42:20|33.78|33.7|33.8|33.72|33.8|33.72|33.75|33.67|2
1647247350000|2022-03-14 08:42:30|33.78|33.7|33.78|33.7|33.8|33.72|33.78|33.7|15
1647247360000|2022-03-14 08:42:40|33.8|33.72|33.8|33.72|33.8|33.72|33.8|33.72|1
1647247370000|2022-03-14 08:42:50|33.78|33.7|33.75|33.67|33.8|33.72|33.75|33.67|1
1647247400000|2022-03-14 08:43:20|||||||||10
1647247420000|2022-03-14 08:43:40|||||||||2
1647247430000|2022-03-14 08:43:50|33.73|33.65|33.7|33.62|33.73|33.65|33.7|33.62|4
1647247440000|2022-03-14 08:44:00|33.73|33.65|33.7|33.62|33.75|33.67|33.7|33.62|0
1647247460000|2022-03-14 08:44:20|33.73|33.65|33.73|33.65|33.73|33.65|33.73|33.65|0
1647247470000|2022-03-14 08:44:30|33.75|33.67|33.7|33.62|33.75|33.67|33.7|33.62|0
1647247480000|2022-03-14 08:44:40|33.68|33.6|33.68|33.6|33.68|33.6|33.68|33.6|17
1647247490000|2022-03-14 08:44:50|33.65|33.57|33.68|33.6|33.68|33.6|33.65|33.57|0
1647247500000|2022-03-14 08:45:00|33.7|33.62|33.65|33.57|33.7|33.62|33.65|33.57|3
1647247520000|2022-03-14 08:45:20|33.6|33.52|33.6|33.52|33.63|33.55|33.6|33.52|10
1647247530000|2022-03-14 08:45:30|33.58|33.5|33.58|33.5|33.58|33.5|33.55|33.47|1
1647247540000|2022-03-14 08:45:40|33.55|33.47|33.55|33.47|33.58|33.5|33.55|33.47|1
1647247550000|2022-03-14 08:45:50|33.6|33.52|33.6|33.52|33.6|33.52|33.6|33.52|13
1647247560000|2022-03-14 08:46:00|33.58|33.5|33.55|33.47|33.58|33.5|33.55|33.47|7
1647247570000|2022-03-14 08:46:10|33.58|33.5|33.55|33.47|33.6|33.52|33.55|33.47|1
1647247580000|2022-03-14 08:46:20|33.53|33.45|33.5|33.42|33.53|33.45|33.5|33.42|8
1647247600000|2022-03-14 08:46:40|33.55|33.47|33.55|33.47|33.55|33.47|33.55|33.47|7
1647247610000|2022-03-14 08:46:50|||||||||7
1647247630000|2022-03-14 08:47:10|||||||||2
1647247640000|2022-03-14 08:47:20|33.58|33.5|33.58|33.5|33.58|33.5|33.58|33.5|3
1647247650000|2022-03-14 08:47:30|33.6|33.52|33.58|33.5|33.6|33.52|33.58|33.5|0
1647247660000|2022-03-14 08:47:40|33.6|33.52|33.6|33.52|33.6|33.52|33.6|33.52|1
1647247670000|2022-03-14 08:47:50|33.58|33.5|33.58|33.5|33.6|33.52|33.58|33.5|5
1647247680000|2022-03-14 08:48:00|33.6|33.52|33.58|33.5|33.6|33.52|33.58|33.5|6
1647247690000|2022-03-14 08:48:10|33.55|33.47|33.58|33.5|33.58|33.5|33.55|33.47|0
1647247700000|2022-03-14 08:48:20|33.6|33.52|33.58|33.5|33.6|33.52|33.55|33.47|1
1647247710000|2022-03-14 08:48:30|33.55|33.47|33.58|33.5|33.58|33.5|33.55|33.47|0
1647247720000|2022-03-14 08:48:40|33.6|33.52|33.55|33.47|33.6|33.52|33.55|33.47|13
1647247740000|2022-03-14 08:49:00|33.58|33.5|33.58|33.5|33.58|33.5|33.58|33.5|27
1647247760000|2022-03-14 08:49:20|33.55|33.47|33.58|33.5|33.58|33.5|33.55|33.47|10
1647247780000|2022-03-14 08:49:40|33.6|33.52|33.55|33.47|33.6|33.52|33.55|33.47|1
1647247800000|2022-03-14 08:50:00|33.5|33.42|33.5|33.42|33.5|33.42|33.48|33.4|31
1647247820000|2022-03-14 08:50:20|33.53|33.45|33.55|33.47|33.55|33.47|33.5|33.42|5
1647247830000|2022-03-14 08:50:30|33.5|33.42|33.45|33.37|33.5|33.42|33.45|33.37|17
1647247840000|2022-03-14 08:50:40|33.5|33.42|33.45|33.37|33.5|33.42|33.45|33.37|53
1647247850000|2022-03-14 08:50:50|||||||||2
1647247860000|2022-03-14 08:51:00|33.43|33.35|33.43|33.35|33.43|33.35|33.43|33.35|0
1647247870000|2022-03-14 08:51:10|33.45|33.37|33.45|33.37|33.45|33.37|33.45|33.37|3
1647247880000|2022-03-14 08:51:20|33.48|33.4|33.48|33.4|33.5|33.42|33.45|33.37|47
1647247890000|2022-03-14 08:51:30|33.5|33.42|33.5|33.42|33.5|33.42|33.5|33.42|0
1647247900000|2022-03-14 08:51:40|33.53|33.45|33.5|33.42|33.53|33.45|33.5|33.42|9
1647247910000|2022-03-14 08:51:50|33.53|33.45|33.5|33.42|33.55|33.47|33.5|33.42|6
1647247920000|2022-03-14 08:52:00|33.53|33.45|33.5|33.42|33.53|33.45|33.5|33.42|0
1647247930000|2022-03-14 08:52:10|33.53|33.45|33.55|33.47|33.55|33.47|33.53|33.45|0
1647247960000|2022-03-14 08:52:40|33.58|33.5|33.58|33.5|33.6|33.52|33.55|33.47|0
1647247970000|2022-03-14 08:52:50|33.6|33.52|33.63|33.55|33.65|33.57|33.6|33.52|5
1647247980000|2022-03-14 08:53:00|33.6|33.52|33.63|33.55|33.63|33.55|33.6|33.52|0
1647247990000|2022-03-14 08:53:10|33.65|33.57|33.6|33.52|33.65|33.57|33.6|33.52|0
1647248000000|2022-03-14 08:53:20|33.63|33.55|33.63|33.55|33.63|33.55|33.6|33.52|0
1647248010000|2022-03-14 08:53:30|33.6|33.52|33.6|33.52|33.6|33.52|33.6|33.52|0
1647248030000|2022-03-14 08:53:50|||||||||1
1647248060000|2022-03-14 08:54:20|33.55|33.47|33.55|33.47|33.55|33.47|33.55|33.47|9
1647248090000|2022-03-14 08:54:50|||||||||1
1647248100000|2022-03-14 08:55:00|33.58|33.5|33.55|33.47|33.6|33.52|33.55|33.47|11
1647248110000|2022-03-14 08:55:10|33.58|33.5|33.55|33.47|33.58|33.5|33.55|33.47|0
1647248120000|2022-03-14 08:55:20|33.53|33.45|33.55|33.47|33.55|33.47|33.5|33.42|20
1647248140000|2022-03-14 08:55:40|33.53|33.45|33.53|33.45|33.53|33.45|33.5|33.42|8
1647248150000|2022-03-14 08:55:50|33.5|33.42|33.5|33.42|33.55|33.47|33.5|33.42|3
1647248160000|2022-03-14 08:56:00|33.53|33.45|33.5|33.42|33.53|33.45|33.5|33.42|8
1647248170000|2022-03-14 08:56:10|33.53|33.45|33.5|33.42|33.53|33.45|33.48|33.4|4
1647248190000|2022-03-14 08:56:30|33.48|33.4|33.5|33.42|33.5|33.42|33.48|33.4|1
1647248200000|2022-03-14 08:56:40|33.48|33.4|33.48|33.4|33.48|33.4|33.48|33.4|0
1647248210000|2022-03-14 08:56:50|33.5|33.42|33.5|33.42|33.5|33.42|33.5|33.42|1
1647248250000|2022-03-14 08:57:30|33.48|33.4|33.48|33.4|33.48|33.4|33.48|33.4|20
1647248260000|2022-03-14 08:57:40|33.45|33.37|33.48|33.4|33.48|33.4|33.45|33.37|0
1647248270000|2022-03-14 08:57:50|33.5|33.42|33.45|33.37|33.5|33.42|33.45|33.37|30
1647248280000|2022-03-14 08:58:00|33.43|33.35|33.45|33.37|33.45|33.37|33.43|33.35|0
1647248290000|2022-03-14 08:58:10|33.43|33.35|33.45|33.37|33.45|33.37|33.43|33.35|0
1647248310000|2022-03-14 08:58:30|33.43|33.35|33.45|33.37|33.45|33.37|33.43|33.35|0
1647248330000|2022-03-14 08:58:50|33.48|33.4|33.5|33.42|33.5|33.42|33.45|33.37|5
1647248340000|2022-03-14 08:59:00|33.48|33.4|33.5|33.42|33.5|33.42|33.48|33.4|0
1647248390000|2022-03-14 08:59:50|33.48|33.4|33.48|33.4|33.5|33.42|33.48|33.4|0
1647248400000|2022-03-14 09:00:00|33.45|33.37|33.5|33.42|33.5|33.42|33.45|33.37|0
1647248410000|2022-03-14 09:00:10|33.48|33.4|33.45|33.37|33.48|33.4|33.45|33.37|1
1647248420000|2022-03-14 09:00:20|33.43|33.35|33.43|33.35|33.43|33.35|33.4|33.32|3
1647248430000|2022-03-14 09:00:30|33.4|33.32|33.4|33.32|33.4|33.32|33.4|33.32|0
1647248440000|2022-03-14 09:00:40|||||||||2
1647248450000|2022-03-14 09:00:50|33.38|33.3|33.4|33.32|33.4|33.32|33.38|33.3|23
1647248460000|2022-03-14 09:01:00|33.45|33.37|33.43|33.35|33.45|33.37|33.43|33.35|49
1647248470000|2022-03-14 09:01:10|33.45|33.37|33.4|33.32|33.45|33.37|33.4|33.32|1
1647248480000|2022-03-14 09:01:20|33.38|33.3|33.4|33.32|33.4|33.32|33.38|33.3|5
1647248500000|2022-03-14 09:01:40|33.45|33.37|33.45|33.37|33.45|33.37|33.45|33.37|3
1647248510000|2022-03-14 09:01:50|33.43|33.35|33.43|33.35|33.45|33.37|33.4|33.32|0
1647248520000|2022-03-14 09:02:00|33.4|33.32|33.4|33.32|33.4|33.32|33.4|33.32|0
1647248530000|2022-03-14 09:02:10|33.43|33.35|33.38|33.3|33.43|33.35|33.38|33.3|3
1647248540000|2022-03-14 09:02:20|33.35|33.27|33.38|33.3|33.38|33.3|33.35|33.27|0
1647248550000|2022-03-14 09:02:30|33.35|33.27|33.33|33.25|33.35|33.27|33.33|33.25|16
1647248570000|2022-03-14 09:02:50|33.35|33.27|33.35|33.27|33.35|33.27|33.35|33.27|0
1647248580000|2022-03-14 09:03:00|33.33|33.25|33.3|33.22|33.33|33.25|33.3|33.22|0
1647248590000|2022-03-14 09:03:10|33.28|33.2|33.25|33.17|33.28|33.2|33.25|33.17|2
1647248610000|2022-03-14 09:03:30|||||||||21
1647248660000|2022-03-14 09:04:20|||||||||1
1647248690000|2022-03-14 09:04:50|33.23|33.15|33.25|33.17|33.25|33.17|33.2|33.12|14
1647248700000|2022-03-14 09:05:00|33.23|33.15|33.2|33.12|33.25|33.17|33.2|33.12|0
1647248710000|2022-03-14 09:05:10|||||||||1
1647248720000|2022-03-14 09:05:20|33.25|33.17|33.25|33.17|33.25|33.17|33.23|33.15|5
1647248730000|2022-03-14 09:05:30|33.23|33.15|33.2|33.12|33.23|33.15|33.2|33.12|13
1647248760000|2022-03-14 09:06:00|||||||||29
1647248770000|2022-03-14 09:06:10|33.18|33.1|33.2|33.12|33.2|33.12|33.18|33.1|10
1647248780000|2022-03-14 09:06:20|33.15|33.07|33.18|33.1|33.18|33.1|33.15|33.07|2
1647248790000|2022-03-14 09:06:30|33.2|33.12|33.2|33.12|33.2|33.12|33.18|33.1|4
1647248800000|2022-03-14 09:06:40|||||||||5
1647248810000|2022-03-14 09:06:50|33.18|33.1|33.18|33.1|33.2|33.12|33.18|33.1|0
1647248820000|2022-03-14 09:07:00|33.2|33.12|33.2|33.12|33.2|33.12|33.18|33.1|0
1647248840000|2022-03-14 09:07:20|33.23|33.15|33.23|33.15|33.23|33.15|33.23|33.15|1
1647248850000|2022-03-14 09:07:30|33.25|33.17|33.25|33.17|33.25|33.17|33.23|33.15|2
1647248880000|2022-03-14 09:08:00|33.28|33.2|33.25|33.17|33.28|33.2|33.25|33.17|0
1647248890000|2022-03-14 09:08:10|33.28|33.2|33.28|33.2|33.3|33.22|33.25|33.17|1
1647248900000|2022-03-14 09:08:20|33.25|33.17|33.28|33.2|33.28|33.2|33.25|33.17|1
1647248910000|2022-03-14 09:08:30|33.25|33.17|33.25|33.17|33.25|33.17|33.25|33.17|0
1647248920000|2022-03-14 09:08:40|33.3|33.22|33.3|33.22|33.3|33.22|33.3|33.22|1
1647248930000|2022-03-14 09:08:50|33.28|33.2|33.25|33.17|33.28|33.2|33.25|33.17|0
1647248940000|2022-03-14 09:09:00|33.23|33.15|33.25|33.17|33.25|33.17|33.23|33.15|2
1647248950000|2022-03-14 09:09:10|33.23|33.15|33.23|33.15|33.25|33.17|33.2|33.12|2
1647248960000|2022-03-14 09:09:20|33.25|33.17|33.2|33.12|33.25|33.17|33.2|33.12|2
1647248970000|2022-03-14 09:09:30|33.23|33.15|33.23|33.15|33.23|33.15|33.23|33.15|1
1647248980000|2022-03-14 09:09:40|33.2|33.12|33.23|33.15|33.23|33.15|33.2|33.12|14
1647248990000|2022-03-14 09:09:50|33.2|33.12|33.2|33.12|33.2|33.12|33.2|33.12|0
1647249000000|2022-03-14 09:10:00|33.23|33.15|33.2|33.12|33.23|33.15|33.2|33.12|0
1647249010000|2022-03-14 09:10:10|33.18|33.1|33.18|33.1|33.18|33.1|33.18|33.1|1
1647249020000|2022-03-14 09:10:20|33.2|33.12|33.18|33.1|33.2|33.12|33.18|33.1|0
1647249030000|2022-03-14 09:10:30|33.2|33.12|33.2|33.12|33.2|33.12|33.18|33.1|0
1647249040000|2022-03-14 09:10:40|33.18|33.1|33.18|33.1|33.18|33.1|33.15|33.07|3
1647249050000|2022-03-14 09:10:50|33.2|33.12|33.18|33.1|33.2|33.12|33.18|33.1|0
1647249070000|2022-03-14 09:11:10|33.15|33.07|33.15|33.07|33.18|33.1|33.15|33.07|0
1647249090000|2022-03-14 09:11:30|||||||||2
1647249110000|2022-03-14 09:11:50|33.18|33.1|33.18|33.1|33.18|33.1|33.15|33.07|2
1647249120000|2022-03-14 09:12:00|33.2|33.12|33.15|33.07|33.2|33.12|33.15|33.07|0
1647249140000|2022-03-14 09:12:20|33.1|33.02|33.1|33.02|33.1|33.02|33.08|33|40
1647249150000|2022-03-14 09:12:30|33.08|33|33.05|32.97|33.08|33|33.05|32.97|3
1647249160000|2022-03-14 09:12:40|33.08|33|33.08|33|33.1|33.02|33.08|33|23
1647249170000|2022-03-14 09:12:50|33.1|33.02|33.1|33.02|33.13|33.05|33.08|33|4
1647249180000|2022-03-14 09:13:00|33.13|33.05|33.1|33.02|33.13|33.05|33.1|33.02|18
1647249190000|2022-03-14 09:13:10|33.13|33.05|33.15|33.07|33.15|33.07|33.13|33.05|3
1647249200000|2022-03-14 09:13:20|33.13|33.05|33.15|33.07|33.15|33.07|33.1|33.02|0
1647249210000|2022-03-14 09:13:30|33.2|33.12|33.18|33.1|33.2|33.12|33.18|33.1|2
1647249220000|2022-03-14 09:13:40|33.15|33.07|33.18|33.1|33.2|33.12|33.15|33.07|1
1647249230000|2022-03-14 09:13:50|33.2|33.12|33.23|33.15|33.25|33.17|33.2|33.12|0
1647249240000|2022-03-14 09:14:00|33.25|33.17|33.23|33.15|33.25|33.17|33.2|33.12|0
1647249250000|2022-03-14 09:14:10|33.25|33.17|33.23|33.15|33.25|33.17|33.23|33.15|0
1647249260000|2022-03-14 09:14:20|33.25|33.17|33.28|33.2|33.28|33.2|33.23|33.15|0
1647249270000|2022-03-14 09:14:30|33.25|33.17|33.28|33.2|33.3|33.22|33.25|33.17|0
1647249290000|2022-03-14 09:14:50|33.25|33.17|33.25|33.17|33.28|33.2|33.2|33.12|1
1647249300000|2022-03-14 09:15:00|33.23|33.15|33.2|33.12|33.23|33.15|33.2|33.12|0
1647249310000|2022-03-14 09:15:10|33.23|33.15|33.23|33.15|33.23|33.15|33.2|33.12|0
1647249320000|2022-03-14 09:15:20|33.25|33.17|33.2|33.12|33.25|33.17|33.2|33.12|0
1647249330000|2022-03-14 09:15:30|33.23|33.15|33.2|33.12|33.23|33.15|33.2|33.12|0
1647249340000|2022-03-14 09:15:40|33.18|33.1|33.2|33.12|33.2|33.12|33.18|33.1|0
1647249350000|2022-03-14 09:15:50|33.23|33.15|33.2|33.12|33.23|33.15|33.2|33.12|0
1647249360000|2022-03-14 09:16:00|33.23|33.15|33.23|33.15|33.25|33.17|33.2|33.12|0
1647249370000|2022-03-14 09:16:10|33.25|33.17|33.23|33.15|33.25|33.17|33.23|33.15|0
1647249380000|2022-03-14 09:16:20|33.25|33.17|33.25|33.17|33.25|33.17|33.25|33.17|0
1647249390000|2022-03-14 09:16:30|33.23|33.15|33.23|33.15|33.23|33.15|33.2|33.12|1
1647249400000|2022-03-14 09:16:40|33.25|33.17|33.25|33.17|33.25|33.17|33.25|33.17|0
1647249420000|2022-03-14 09:17:00|33.28|33.2|33.33|33.25|33.33|33.25|33.28|33.2|5
1647249430000|2022-03-14 09:17:10|33.35|33.27|33.33|33.25|33.35|33.27|33.3|33.22|0
1647249440000|2022-03-14 09:17:20|33.3|33.22|33.3|33.22|33.33|33.25|33.3|33.22|0
1647249450000|2022-03-14 09:17:30|33.33|33.25|33.33|33.25|33.33|33.25|33.3|33.22|0
1647249460000|2022-03-14 09:17:40|33.3|33.22|33.3|33.22|33.3|33.22|33.28|33.2|0
1647249470000|2022-03-14 09:17:50|33.28|33.2|33.3|33.22|33.3|33.22|33.28|33.2|0
1647249480000|2022-03-14 09:18:00|33.28|33.2|33.28|33.2|33.3|33.22|33.25|33.17|0
1647249490000|2022-03-14 09:18:10|33.25|33.17|33.3|33.22|33.3|33.22|33.25|33.17|0
1647249500000|2022-03-14 09:18:20|33.28|33.2|33.3|33.22|33.3|33.22|33.28|33.2|3
1647249510000|2022-03-14 09:18:30|33.28|33.2|33.28|33.2|33.28|33.2|33.25|33.17|0
1647249520000|2022-03-14 09:18:40|33.25|33.17|33.28|33.2|33.28|33.2|33.25|33.17|0
1647249530000|2022-03-14 09:18:50|33.25|33.17|33.28|33.2|33.28|33.2|33.25|33.17|0
1647249540000|2022-03-14 09:19:00|33.25|33.17|33.25|33.17|33.3|33.22|33.25|33.17|0
1647249550000|2022-03-14 09:19:10|33.3|33.22|33.28|33.2|33.3|33.22|33.25|33.17|0
1647249560000|2022-03-14 09:19:20|33.25|33.17|33.28|33.2|33.28|33.2|33.25|33.17|0
1647249570000|2022-03-14 09:19:30|33.25|33.17|33.2|33.12|33.28|33.2|33.2|33.12|0
1647249580000|2022-03-14 09:19:40|33.23|33.15|33.23|33.15|33.25|33.17|33.23|33.15|0
1647249590000|2022-03-14 09:19:50|33.25|33.17|33.25|33.17|33.25|33.17|33.25|33.17|0
1647249620000|2022-03-14 09:20:20|33.23|33.15|33.23|33.15|33.23|33.15|33.2|33.12|0
1647249630000|2022-03-14 09:20:30|33.2|33.12|33.23|33.15|33.23|33.15|33.2|33.12|0
1647249640000|2022-03-14 09:20:40|33.2|33.12|33.2|33.12|33.2|33.12|33.18|33.1|0
1647249650000|2022-03-14 09:20:50|33.18|33.1|33.18|33.1|33.2|33.12|33.18|33.1|0
1647249660000|2022-03-14 09:21:00|33.2|33.12|33.1|33.02|33.2|33.12|33.1|33.02|49
1647249670000|2022-03-14 09:21:10|33.15|33.07|33.13|33.05|33.15|33.07|33.1|33.02|30
1647249680000|2022-03-14 09:21:20|33.1|33.02|33.15|33.07|33.15|33.07|33.1|33.02|5
1647249690000|2022-03-14 09:21:30|||||||||4
1647249700000|2022-03-14 09:21:40|33.2|33.12|33.2|33.12|33.2|33.12|33.18|33.1|23
1647249720000|2022-03-14 09:22:00|33.18|33.1|33.13|33.05|33.18|33.1|33.13|33.05|8
1647249730000|2022-03-14 09:22:10|33.1|33.02|33.13|33.05|33.13|33.05|33.1|33.02|0
1647249740000|2022-03-14 09:22:20|33.1|33.02|33.1|33.02|33.15|33.07|33.1|33.02|3
1647249750000|2022-03-14 09:22:30|33.13|33.05|33.13|33.05|33.13|33.05|33.1|33.02|0
1647249760000|2022-03-14 09:22:40|33.1|33.02|33.13|33.05|33.15|33.07|33.1|33.02|1
1647249770000|2022-03-14 09:22:50|33.15|33.07|33.15|33.07|33.15|33.07|33.15|33.07|0
1647249800000|2022-03-14 09:23:20|33.13|33.05|33.1|33.02|33.13|33.05|33.1|33.02|1
1647249810000|2022-03-14 09:23:30|33.13|33.05|33.13|33.05|33.13|33.05|33.1|33.02|0
1647249820000|2022-03-14 09:23:40|33.15|33.07|33.15|33.07|33.15|33.07|33.15|33.07|0
1647249840000|2022-03-14 09:24:00|||||||||1
1647249850000|2022-03-14 09:24:10|33.18|33.1|33.15|33.07|33.18|33.1|33.15|33.07|0
1647249860000|2022-03-14 09:24:20|33.18|33.1|33.15|33.07|33.18|33.1|33.15|33.07|0
1647249870000|2022-03-14 09:24:30|33.18|33.1|33.15|33.07|33.2|33.12|33.15|33.07|0
1647249880000|2022-03-14 09:24:40|33.18|33.1|33.18|33.1|33.18|33.1|33.15|33.07|0
1647249890000|2022-03-14 09:24:50|33.15|33.07|33.2|33.12|33.2|33.12|33.15|33.07|0
1647249900000|2022-03-14 09:25:00|33.18|33.1|33.2|33.12|33.2|33.12|33.15|33.07|1
1647249910000|2022-03-14 09:25:10|33.18|33.1|33.23|33.15|33.23|33.15|33.18|33.1|0
1647249920000|2022-03-14 09:25:20|33.2|33.12|33.2|33.12|33.23|33.15|33.2|33.12|0
1647249930000|2022-03-14 09:25:30|33.23|33.15|33.23|33.15|33.23|33.15|33.2|33.12|3
1647249940000|2022-03-14 09:25:40|33.2|33.12|33.23|33.15|33.25|33.17|33.2|33.12|14
1647249950000|2022-03-14 09:25:50|33.2|33.12|33.18|33.1|33.23|33.15|33.15|33.07|5
1647249960000|2022-03-14 09:26:00|33.15|33.07|33.18|33.1|33.2|33.12|33.15|33.07|9
1647249970000|2022-03-14 09:26:10|33.15|33.07|33.18|33.1|33.18|33.1|33.15|33.07|0
1647249980000|2022-03-14 09:26:20|33.15|33.07|33.2|33.12|33.2|33.12|33.15|33.07|0
1647250000000|2022-03-14 09:26:40|33.25|33.17|33.23|33.15|33.25|33.17|33.23|33.15|1
1647250010000|2022-03-14 09:26:50|33.25|33.17|33.23|33.15|33.25|33.17|33.23|33.15|0
1647250020000|2022-03-14 09:27:00|33.25|33.17|33.23|33.15|33.25|33.17|33.23|33.15|0
1647250030000|2022-03-14 09:27:10|33.25|33.17|33.25|33.17|33.25|33.17|33.23|33.15|0
1647250040000|2022-03-14 09:27:20|33.28|33.2|33.3|33.22|33.3|33.22|33.28|33.2|0
1647250050000|2022-03-14 09:27:30|33.33|33.25|33.3|33.22|33.33|33.25|33.3|33.22|0
1647250060000|2022-03-14 09:27:40|33.33|33.25|33.3|33.22|33.33|33.25|33.3|33.22|0
1647250070000|2022-03-14 09:27:50|33.33|33.25|33.33|33.25|33.35|33.27|33.33|33.25|0
1647250080000|2022-03-14 09:28:00|33.35|33.27|33.35|33.27|33.35|33.27|33.33|33.25|0
1647250090000|2022-03-14 09:28:10|33.33|33.25|33.3|33.22|33.35|33.27|33.3|33.22|0
1647250100000|2022-03-14 09:28:20|33.28|33.2|33.3|33.22|33.3|33.22|33.28|33.2|0
1647250120000|2022-03-14 09:28:40|33.28|33.2|33.28|33.2|33.28|33.2|33.25|33.17|0
1647250130000|2022-03-14 09:28:50|33.25|33.17|33.25|33.17|33.28|33.2|33.25|33.17|0
1647250140000|2022-03-14 09:29:00|33.28|33.2|33.28|33.2|33.28|33.2|33.25|33.17|0
1647250150000|2022-03-14 09:29:10|33.25|33.17|33.25|33.17|33.25|33.17|33.25|33.17|0
1647250180000|2022-03-14 09:29:40|33.23|33.15|33.25|33.17|33.25|33.17|33.23|33.15|1
1647250200000|2022-03-14 09:30:00|33.23|33.15|33.25|33.17|33.25|33.17|33.23|33.15|0
1647250240000|2022-03-14 09:30:40|33.23|33.15|33.23|33.15|33.23|33.15|33.23|33.15|1
1647250250000|2022-03-14 09:30:50|33.2|33.12|33.2|33.12|33.2|33.12|33.18|33.1|0
1647250260000|2022-03-14 09:31:00|33.18|33.1|33.15|33.07|33.2|33.12|33.15|33.07|0
1647250270000|2022-03-14 09:31:10|33.18|33.1|33.15|33.07|33.18|33.1|33.15|33.07|0
1647250290000|2022-03-14 09:31:30|33.18|33.1|33.18|33.1|33.18|33.1|33.18|33.1|2
1647250300000|2022-03-14 09:31:40|33.15|33.07|33.18|33.1|33.18|33.1|33.15|33.07|0
1647250310000|2022-03-14 09:31:50|33.15|33.07|33.18|33.1|33.18|33.1|33.15|33.07|0
1647250320000|2022-03-14 09:32:00|33.15|33.07|33.15|33.07|33.15|33.07|33.15|33.07|0
1647250330000|2022-03-14 09:32:10|33.18|33.1|33.15|33.07|33.18|33.1|33.15|33.07|1
1647250340000|2022-03-14 09:32:20|33.18|33.1|33.15|33.07|33.18|33.1|33.15|33.07|0
1647250350000|2022-03-14 09:32:30|33.18|33.1|33.15|33.07|33.18|33.1|33.15|33.07|0
1647250450000|2022-03-14 09:34:10|33.13|33.05|33.13|33.05|33.13|33.05|33.13|33.05|4
1647250460000|2022-03-14 09:34:20|33.1|33.02|33.13|33.05|33.13|33.05|33.1|33.02|0
1647250470000|2022-03-14 09:34:30|33.15|33.07|33.15|33.07|33.15|33.07|33.15|33.07|0
1647250480000|2022-03-14 09:34:40|33.13|33.05|33.15|33.07|33.15|33.07|33.13|33.05|1
1647250490000|2022-03-14 09:34:50|33.13|33.05|33.13|33.05|33.15|33.07|33.13|33.05|0
1647250500000|2022-03-14 09:35:00|33.15|33.07|33.15|33.07|33.15|33.07|33.13|33.05|0
1647250520000|2022-03-14 09:35:20|33.13|33.05|33.15|33.07|33.15|33.07|33.1|33.02|0
1647250530000|2022-03-14 09:35:30|||||||||27
1647250540000|2022-03-14 09:35:40|33.13|33.05|33.13|33.05|33.15|33.07|33.13|33.05|11
1647250550000|2022-03-14 09:35:50|33.15|33.07|33.1|33.02|33.15|33.07|33.1|33.02|41
1647250570000|2022-03-14 09:36:10|33.15|33.07|33.15|33.07|33.15|33.07|33.1|33.02|24
1647250600000|2022-03-14 09:36:40|33.18|33.1|33.15|33.07|33.18|33.1|33.15|33.07|10
1647250620000|2022-03-14 09:37:00|33.2|33.12|33.2|33.12|33.2|33.12|33.18|33.1|6
1647250630000|2022-03-14 09:37:10|33.15|33.07|33.15|33.07|33.18|33.1|33.15|33.07|11
1647250640000|2022-03-14 09:37:20|33.18|33.1|33.2|33.12|33.2|33.12|33.18|33.1|1
1647250660000|2022-03-14 09:37:40|33.18|33.1|33.18|33.1|33.18|33.1|33.18|33.1|0
1647250670000|2022-03-14 09:37:50|33.2|33.12|33.15|33.07|33.2|33.12|33.15|33.07|4
1647250680000|2022-03-14 09:38:00|33.18|33.1|33.18|33.1|33.2|33.12|33.15|33.07|0
1647250690000|2022-03-14 09:38:10|33.15|33.07|33.15|33.07|33.18|33.1|33.15|33.07|2
1647250700000|2022-03-14 09:38:20|||||||||6
1647250710000|2022-03-14 09:38:30|33.13|33.05|33.1|33.02|33.13|33.05|33.08|33|0
1647250720000|2022-03-14 09:38:40|||||||||599
1647250730000|2022-03-14 09:38:50|33.08|33|33.03|32.95|33.1|33.02|33.03|32.95|3
1647250740000|2022-03-14 09:39:00|33.05|32.97|33.05|32.97|33.05|32.97|33.03|32.95|20
1647250770000|2022-03-14 09:39:30|33.08|33|33.05|32.97|33.08|33|33.05|32.97|19
1647250790000|2022-03-14 09:39:50|33.03|32.95|33|32.92|33.03|32.95|33|32.92|2
1647250800000|2022-03-14 09:40:00|32.98|32.9|33|32.92|33|32.92|32.95|32.87|20
1647250810000|2022-03-14 09:40:10|33.03|32.95|33.05|32.97|33.05|32.97|33.03|32.95|21
1647250820000|2022-03-14 09:40:20|33.03|32.95|33.05|32.97|33.05|32.97|33.03|32.95|0
1647250850000|2022-03-14 09:40:50|33|32.92|33|32.92|33.05|32.97|33|32.92|18
1647250860000|2022-03-14 09:41:00|33.03|32.95|33|32.92|33.05|32.97|33|32.92|1
1647250870000|2022-03-14 09:41:10|33.03|32.95|33.03|32.95|33.03|32.95|33|32.92|54
1647250880000|2022-03-14 09:41:20|33|32.92|33.03|32.95|33.05|32.97|33|32.92|0
1647250890000|2022-03-14 09:41:30|33|32.92|33|32.92|33.05|32.97|33|32.92|8
1647250900000|2022-03-14 09:41:40|33.03|32.95|33.03|32.95|33.03|32.95|33|32.92|1
1647250910000|2022-03-14 09:41:50|33|32.92|33|32.92|33|32.92|33|32.92|0
1647250920000|2022-03-14 09:42:00|32.95|32.87|33|32.92|33|32.92|32.95|32.87|47
1647250930000|2022-03-14 09:42:10|||||||||74
1647250940000|2022-03-14 09:42:20|||||||||4
1647250950000|2022-03-14 09:42:30|32.98|32.9|32.98|32.9|32.98|32.9|32.98|32.9|65
1647250960000|2022-03-14 09:42:40|32.95|32.87|33|32.92|33|32.92|32.95|32.87|18
1647250970000|2022-03-14 09:42:50|32.98|32.9|32.95|32.87|33|32.92|32.95|32.87|9
1647250980000|2022-03-14 09:43:00|32.93|32.85|32.95|32.87|32.95|32.87|32.93|32.85|1112
1647251000000|2022-03-14 09:43:20|32.93|32.85|32.9|32.82|32.93|32.85|32.9|32.82|88
1647251010000|2022-03-14 09:43:30|32.88|32.8|32.88|32.8|32.9|32.82|32.85|32.77|9
1647251020000|2022-03-14 09:43:40|32.9|32.82|32.85|32.77|32.9|32.82|32.85|32.77|3
1647251030000|2022-03-14 09:43:50|32.8|32.72|32.83|32.75|32.85|32.77|32.8|32.72|14
1647251040000|2022-03-14 09:44:00|32.85|32.77|32.9|32.82|32.9|32.82|32.8|32.72|4
1647251050000|2022-03-14 09:44:10|32.88|32.8|32.93|32.85|32.95|32.87|32.88|32.8|11
1647251060000|2022-03-14 09:44:20|32.9|32.82|33|32.92|33|32.92|32.9|32.82|0
1647251070000|2022-03-14 09:44:30|32.98|32.9|32.98|32.9|33|32.92|32.95|32.87|0
1647251080000|2022-03-14 09:44:40|32.95|32.87|32.95|32.87|32.98|32.9|32.95|32.87|0
1647251090000|2022-03-14 09:44:50|32.98|32.9|32.95|32.87|32.98|32.9|32.95|32.87|0
1647251110000|2022-03-14 09:45:10|32.98|32.9|33|32.92|33|32.92|32.95|32.87|29
1647251120000|2022-03-14 09:45:20|32.98|32.9|32.98|32.9|32.98|32.9|32.95|32.87|4
1647251130000|2022-03-14 09:45:30|33|32.92|33|32.92|33|32.92|33|32.92|0
1647251140000|2022-03-14 09:45:40|32.98|32.9|32.95|32.87|32.98|32.9|32.95|32.87|9
1647251150000|2022-03-14 09:45:50|32.9|32.82|32.93|32.85|32.93|32.85|32.9|32.82|10
1647251160000|2022-03-14 09:46:00|32.95|32.87|32.93|32.85|32.95|32.87|32.93|32.85|1
1647251170000|2022-03-14 09:46:10|32.95|32.87|32.93|32.85|32.95|32.87|32.93|32.85|2
1647251180000|2022-03-14 09:46:20|32.9|32.82|32.93|32.85|32.93|32.85|32.9|32.82|1
1647251190000|2022-03-14 09:46:30|32.95|32.87|32.9|32.82|32.95|32.87|32.9|32.82|1
1647251200000|2022-03-14 09:46:40|32.93|32.85|32.93|32.85|32.95|32.87|32.9|32.82|1
1647251210000|2022-03-14 09:46:50|32.95|32.87|32.95|32.87|32.95|32.87|32.93|32.85|0
1647251230000|2022-03-14 09:47:10|32.93|32.85|32.93|32.85|32.93|32.85|32.9|32.82|0
1647251240000|2022-03-14 09:47:20|32.9|32.82|32.93|32.85|32.93|32.85|32.9|32.82|0
1647251250000|2022-03-14 09:47:30|32.9|32.82|32.9|32.82|32.93|32.85|32.85|32.77|0
1647251270000|2022-03-14 09:47:50|32.93|32.85|32.9|32.82|32.95|32.87|32.9|32.82|1
1647251280000|2022-03-14 09:48:00|32.88|32.8|32.85|32.77|32.88|32.8|32.85|32.77|3
1647251300000|2022-03-14 09:48:20|32.88|32.8|32.9|32.82|32.9|32.82|32.88|32.8|2
1647251310000|2022-03-14 09:48:30|32.88|32.8|32.9|32.82|32.9|32.82|32.88|32.8|0
1647251320000|2022-03-14 09:48:40|32.93|32.85|32.93|32.85|32.93|32.85|32.93|32.85|1
1647251330000|2022-03-14 09:48:50|32.9|32.82|32.9|32.82|32.9|32.82|32.9|32.82|0
1647251360000|2022-03-14 09:49:20|32.88|32.8|32.9|32.82|32.9|32.82|32.88|32.8|1
1647251380000|2022-03-14 09:49:40|32.88|32.8|32.85|32.77|32.88|32.8|32.85|32.77|0
1647251390000|2022-03-14 09:49:50|32.88|32.8|32.95|32.87|32.98|32.9|32.88|32.8|33
1647251400000|2022-03-14 09:50:00|32.98|32.9|32.98|32.9|33|32.92|32.95|32.87|0
1647251410000|2022-03-14 09:50:10|32.95|32.87|32.98|32.9|32.98|32.9|32.95|32.87|2
1647251420000|2022-03-14 09:50:20|33|32.92|33|32.92|33|32.92|32.98|32.9|0
1647251430000|2022-03-14 09:50:30|32.98|32.9|33|32.92|33|32.92|32.98|32.9|0
1647251440000|2022-03-14 09:50:40|32.98|32.9|32.98|32.9|32.98|32.9|32.95|32.87|1
1647251450000|2022-03-14 09:50:50|32.95|32.87|32.95|32.87|32.98|32.9|32.95|32.87|0
1647251460000|2022-03-14 09:51:00|32.98|32.9|32.95|32.87|33|32.92|32.95|32.87|0
1647251470000|2022-03-14 09:51:10|32.98|32.9|32.98|32.9|32.98|32.9|32.95|32.87|0
1647251480000|2022-03-14 09:51:20|32.95|32.87|32.95|32.87|32.98|32.9|32.95|32.87|0
1647251490000|2022-03-14 09:51:30|32.93|32.85|32.93|32.85|32.95|32.87|32.9|32.82|0
1647251500000|2022-03-14 09:51:40|32.95|32.87|32.9|32.82|32.95|32.87|32.9|32.82|0
1647251510000|2022-03-14 09:51:50|32.93|32.85|32.93|32.85|32.93|32.85|32.93|32.85|0
1647251520000|2022-03-14 09:52:00|32.95|32.87|32.95|32.87|32.98|32.9|32.95|32.87|0
1647251530000|2022-03-14 09:52:10|32.93|32.85|32.88|32.8|32.93|32.85|32.88|32.8|6
1647251540000|2022-03-14 09:52:20|32.9|32.82|32.93|32.85|32.95|32.87|32.9|32.82|1
1647251550000|2022-03-14 09:52:30|32.95|32.87|32.95|32.87|32.95|32.87|32.93|32.85|0
1647251570000|2022-03-14 09:52:50|32.98|32.9|32.98|32.9|32.98|32.9|32.95|32.87|0
1647251580000|2022-03-14 09:53:00|32.95|32.87|32.95|32.87|33|32.92|32.95|32.87|1
1647251590000|2022-03-14 09:53:10|32.98|32.9|32.98|32.9|32.98|32.9|32.95|32.87|0
1647251600000|2022-03-14 09:53:20|32.95|32.87|32.95|32.87|32.95|32.87|32.95|32.87|0
1647251610000|2022-03-14 09:53:30|32.93|32.85|32.93|32.85|32.95|32.87|32.93|32.85|0
1647251620000|2022-03-14 09:53:40|32.95|32.87|32.9|32.82|32.95|32.87|32.9|32.82|0
1647251630000|2022-03-14 09:53:50|32.88|32.8|32.85|32.77|32.9|32.82|32.85|32.77|1
1647251640000|2022-03-14 09:54:00|32.9|32.82|32.9|32.82|32.9|32.82|32.9|32.82|61
1647251650000|2022-03-14 09:54:10|32.93|32.85|32.93|32.85|32.95|32.87|32.9|32.82|1
1647251660000|2022-03-14 09:54:20|32.9|32.82|32.9|32.82|32.95|32.87|32.9|32.82|0
1647251670000|2022-03-14 09:54:30|32.93|32.85|32.9|32.82|32.93|32.85|32.9|32.82|1
1647251680000|2022-03-14 09:54:40|32.93|32.85|32.93|32.85|32.95|32.87|32.9|32.82|2
1647251690000|2022-03-14 09:54:50|32.9|32.82|32.95|32.87|32.95|32.87|32.9|32.82|0
1647251700000|2022-03-14 09:55:00|32.93|32.85|32.95|32.87|32.95|32.87|32.9|32.82|26
1647251710000|2022-03-14 09:55:10|32.93|32.85|32.93|32.85|32.93|32.85|32.93|32.85|1
1647251720000|2022-03-14 09:55:20|32.9|32.82|32.9|32.82|32.95|32.87|32.9|32.82|0
1647251730000|2022-03-14 09:55:30|32.93|32.85|32.9|32.82|32.93|32.85|32.9|32.82|0
1647251740000|2022-03-14 09:55:40|32.88|32.8|32.9|32.82|32.9|32.82|32.88|32.8|5
1647251750000|2022-03-14 09:55:50|32.88|32.8|32.88|32.8|32.9|32.82|32.88|32.8|0
1647251760000|2022-03-14 09:56:00|32.9|32.82|32.88|32.8|32.9|32.82|32.85|32.77|1
1647251770000|2022-03-14 09:56:10|32.85|32.77|32.85|32.77|32.85|32.77|32.85|32.77|1
1647251790000|2022-03-14 09:56:30|32.88|32.8|32.9|32.82|32.9|32.82|32.85|32.77|11
1647251820000|2022-03-14 09:57:00|32.93|32.85|32.93|32.85|32.95|32.87|32.93|32.85|2
1647251830000|2022-03-14 09:57:10|32.95|32.87|32.95|32.87|32.95|32.87|32.9|32.82|17
1647251840000|2022-03-14 09:57:20|32.98|32.9|32.98|32.9|33|32.92|32.98|32.9|3
1647251850000|2022-03-14 09:57:30|33|32.92|33.05|32.97|33.05|32.97|33|32.92|15
1647251860000|2022-03-14 09:57:40|33.08|33|33.15|33.07|33.15|33.07|33.05|32.97|26
1647251870000|2022-03-14 09:57:50|33.1|33.02|33.05|32.97|33.1|33.02|33.05|32.97|5
1647251880000|2022-03-14 09:58:00|33.03|32.95|33|32.92|33.03|32.95|33|32.92|13
1647251930000|2022-03-14 09:58:50|32.98|32.9|33|32.92|33|32.92|32.98|32.9|1
1647251940000|2022-03-14 09:59:00|32.98|32.9|32.95|32.87|33|32.92|32.95|32.87|4
1647251950000|2022-03-14 09:59:10|32.98|32.9|33|32.92|33|32.92|32.98|32.9|3
1647251960000|2022-03-14 09:59:20|32.98|32.9|33|32.92|33|32.92|32.98|32.9|0
1647251970000|2022-03-14 09:59:30|32.98|32.9|33|32.92|33|32.92|32.98|32.9|0
1647251980000|2022-03-14 09:59:40|32.98|32.9|32.98|32.9|33|32.92|32.98|32.9|0
1647251990000|2022-03-14 09:59:50|33|32.92|33.03|32.95|33.05|32.97|33|32.92|0
1647252000000|2022-03-14 10:00:00|33|32.92|33.05|32.97|33.05|32.97|33|32.92|0
1647252020000|2022-03-14 10:00:20|33.03|32.95|33.03|32.95|33.05|32.97|33.03|32.95|1
1647252030000|2022-03-14 10:00:30|33|32.92|33|32.92|33.03|32.95|33|32.92|0
1647252040000|2022-03-14 10:00:40|33.03|32.95|33.03|32.95|33.03|32.95|33|32.92|0
1647252050000|2022-03-14 10:00:50|33|32.92|33|32.92|33.05|32.97|33|32.92|0
1647252060000|2022-03-14 10:01:00|33.03|32.95|33|32.92|33.03|32.95|33|32.92|34
1647252070000|2022-03-14 10:01:10|33.03|32.95|33.03|32.95|33.05|32.97|33|32.92|2
1647252080000|2022-03-14 10:01:20|33|32.92|33|32.92|33.05|32.97|33|32.92|1
1647252090000|2022-03-14 10:01:30|32.98|32.9|33|32.92|33|32.92|32.98|32.9|5
1647252110000|2022-03-14 10:01:50|33.03|32.95|33.03|32.95|33.03|32.95|33.03|32.95|2
1647252120000|2022-03-14 10:02:00|33|32.92|33.05|32.97|33.05|32.97|33|32.92|0
1647252130000|2022-03-14 10:02:10|33.08|33|33.08|33|33.1|33.02|33.08|33|0
1647252140000|2022-03-14 10:02:20|33.05|32.97|33.08|33|33.08|33|33.05|32.97|0
1647252150000|2022-03-14 10:02:30|33.05|32.97|33.05|32.97|33.08|33|33.05|32.97|0
1647252160000|2022-03-14 10:02:40|33.03|32.95|33.05|32.97|33.05|32.97|33.03|32.95|2
1647252170000|2022-03-14 10:02:50|33.03|32.95|33.03|32.95|33.05|32.97|33|32.92|1
1647252180000|2022-03-14 10:03:00|33.05|32.97|33.05|32.97|33.05|32.97|33.03|32.95|0
1647252190000|2022-03-14 10:03:10|33.03|32.95|33.03|32.95|33.05|32.97|33|32.92|22
1647252200000|2022-03-14 10:03:20|33|32.92|33|32.92|33.03|32.95|33|32.92|8
1647252230000|2022-03-14 10:03:50|33.05|32.97|33.05|32.97|33.05|32.97|33.05|32.97|8
1647252240000|2022-03-14 10:04:00|33.08|33|33.08|33|33.1|33.02|33.05|32.97|0
1647252250000|2022-03-14 10:04:10|33.05|32.97|33.05|32.97|33.08|33|33.05|32.97|0
1647252280000|2022-03-14 10:04:40|33.1|33.02|33.1|33.02|33.1|33.02|33.05|32.97|12
1647252290000|2022-03-14 10:04:50|33.08|33|33.08|33|33.08|33|33.08|33|1
1647252300000|2022-03-14 10:05:00|33.05|32.97|33.08|33|33.08|33|33.05|32.97|3
1647252310000|2022-03-14 10:05:10|33.1|33.02|33.05|32.97|33.1|33.02|33.05|32.97|0
1647252320000|2022-03-14 10:05:20|||||||||13
1647252340000|2022-03-14 10:05:40|||||||||29
1647252350000|2022-03-14 10:05:50|33.03|32.95|33|32.92|33.05|32.97|33|32.92|2
1647252360000|2022-03-14 10:06:00|33.03|32.95|33.03|32.95|33.05|32.97|33.03|32.95|2
1647252370000|2022-03-14 10:06:10|33|32.92|33|32.92|33|32.92|33|32.92|0
1647252380000|2022-03-14 10:06:20|33.03|32.95|33.03|32.95|33.05|32.97|33.03|32.95|0
1647252390000|2022-03-14 10:06:30|33.05|32.97|33.05|32.97|33.05|32.97|33.03|32.95|5
1647252410000|2022-03-14 10:06:50|33.08|33|33.1|33.02|33.1|33.02|33.08|33|2
1647252420000|2022-03-14 10:07:00|33.08|33|33.08|33|33.1|33.02|33.08|33|0
1647252430000|2022-03-14 10:07:10|33.1|33.02|33.08|33|33.1|33.02|33.08|33|1
1647252440000|2022-03-14 10:07:20|33.1|33.02|33.08|33|33.1|33.02|33.08|33|1
1647252450000|2022-03-14 10:07:30|33.1|33.02|33.1|33.02|33.13|33.05|33.08|33|0
1647252460000|2022-03-14 10:07:40|33.15|33.07|33.13|33.05|33.15|33.07|33.1|33.02|20
1647252470000|2022-03-14 10:07:50|33.1|33.02|33.13|33.05|33.13|33.05|33.1|33.02|0
1647252480000|2022-03-14 10:08:00|33.15|33.07|33.13|33.05|33.15|33.07|33.13|33.05|0
1647252490000|2022-03-14 10:08:10|33.1|33.02|33.15|33.07|33.15|33.07|33.1|33.02|0
1647252500000|2022-03-14 10:08:20|33.13|33.05|33.15|33.07|33.15|33.07|33.1|33.02|0
1647252510000|2022-03-14 10:08:30|33.18|33.1|33.15|33.07|33.18|33.1|33.15|33.07|3
1647252520000|2022-03-14 10:08:40|33.18|33.1|33.2|33.12|33.2|33.12|33.18|33.1|0
1647252530000|2022-03-14 10:08:50|33.18|33.1|33.18|33.1|33.2|33.12|33.18|33.1|1
1647252540000|2022-03-14 10:09:00|33.2|33.12|33.18|33.1|33.2|33.12|33.18|33.1|0
1647252550000|2022-03-14 10:09:10|33.15|33.07|33.18|33.1|33.2|33.12|33.15|33.07|0
1647252560000|2022-03-14 10:09:20|33.2|33.12|33.18|33.1|33.2|33.12|33.15|33.07|0
1647252570000|2022-03-14 10:09:30|33.15|33.07|33.15|33.07|33.15|33.07|33.15|33.07|0
1647252580000|2022-03-14 10:09:40|33.18|33.1|33.18|33.1|33.2|33.12|33.18|33.1|0
1647252590000|2022-03-14 10:09:50|33.2|33.12|33.18|33.1|33.2|33.12|33.18|33.1|0
1647252600000|2022-03-14 10:10:00|33.2|33.12|33.18|33.1|33.2|33.12|33.18|33.1|0
1647252610000|2022-03-14 10:10:10|33.2|33.12|33.23|33.15|33.23|33.15|33.18|33.1|0
1647252620000|2022-03-14 10:10:20|33.25|33.17|33.18|33.1|33.25|33.17|33.18|33.1|1
1647252630000|2022-03-14 10:10:30|33.2|33.12|33.3|33.22|33.35|33.27|33.18|33.1|28
1647252640000|2022-03-14 10:10:40|33.33|33.25|33.3|33.22|33.33|33.25|33.28|33.2|9
1647252650000|2022-03-14 10:10:50|33.28|33.2|33.3|33.22|33.3|33.22|33.25|33.17|0
1647252660000|2022-03-14 10:11:00|33.28|33.2|33.25|33.17|33.3|33.22|33.25|33.17|1
1647252670000|2022-03-14 10:11:10|33.28|33.2|33.28|33.2|33.3|33.22|33.25|33.17|2
1647252680000|2022-03-14 10:11:20|33.3|33.22|33.28|33.2|33.3|33.22|33.25|33.17|0
1647252690000|2022-03-14 10:11:30|33.25|33.17|33.28|33.2|33.28|33.2|33.25|33.17|0
1647252700000|2022-03-14 10:11:40|33.25|33.17|33.28|33.2|33.28|33.2|33.25|33.17|0
1647252710000|2022-03-14 10:11:50|33.3|33.22|33.3|33.22|33.3|33.22|33.3|33.22|0
1647252720000|2022-03-14 10:12:00|33.28|33.2|33.25|33.17|33.28|33.2|33.25|33.17|1
1647252730000|2022-03-14 10:12:10|33.28|33.2|33.28|33.2|33.3|33.22|33.28|33.2|0
1647252740000|2022-03-14 10:12:20|33.25|33.17|33.28|33.2|33.28|33.2|33.25|33.17|0
1647252750000|2022-03-14 10:12:30|33.25|33.17|33.28|33.2|33.3|33.22|33.25|33.17|0
1647252760000|2022-03-14 10:12:40|33.25|33.17|33.28|33.2|33.3|33.22|33.25|33.17|0
1647252770000|2022-03-14 10:12:50|33.25|33.17|33.25|33.17|33.28|33.2|33.25|33.17|0
1647252780000|2022-03-14 10:13:00|33.28|33.2|33.25|33.17|33.28|33.2|33.23|33.15|0
1647252790000|2022-03-14 10:13:10|33.23|33.15|33.23|33.15|33.25|33.17|33.2|33.12|0
1647252800000|2022-03-14 10:13:20|33.2|33.12|33.23|33.15|33.23|33.15|33.2|33.12|0
1647252810000|2022-03-14 10:13:30|33.25|33.17|33.25|33.17|33.25|33.17|33.25|33.17|8
1647252820000|2022-03-14 10:13:40|33.28|33.2|33.28|33.2|33.3|33.22|33.25|33.17|9
1647252830000|2022-03-14 10:13:50|33.3|33.22|33.28|33.2|33.3|33.22|33.28|33.2|0
1647252840000|2022-03-14 10:14:00|33.25|33.17|33.3|33.22|33.3|33.22|33.25|33.17|3
1647252850000|2022-03-14 10:14:10|33.28|33.2|33.3|33.22|33.3|33.22|33.28|33.2|0
1647252860000|2022-03-14 10:14:20|33.28|33.2|33.3|33.22|33.3|33.22|33.28|33.2|0
1647252870000|2022-03-14 10:14:30|33.28|33.2|33.28|33.2|33.28|33.2|33.25|33.17|0
1647252880000|2022-03-14 10:14:40|33.25|33.17|33.28|33.2|33.28|33.2|33.25|33.17|0
1647252890000|2022-03-14 10:14:50|33.3|33.22|33.28|33.2|33.3|33.22|33.28|33.2|0
1647252900000|2022-03-14 10:15:00|33.3|33.22|33.3|33.22|33.3|33.22|33.28|33.2|0
1647252940000|2022-03-14 10:15:40|33.28|33.2|33.28|33.2|33.3|33.22|33.25|33.17|2
1647252950000|2022-03-14 10:15:50|33.25|33.17|33.25|33.17|33.28|33.2|33.25|33.17|1
1647252970000|2022-03-14 10:16:10|33.28|33.2|33.28|33.2|33.28|33.2|33.25|33.17|1
1647252980000|2022-03-14 10:16:20|33.25|33.17|33.25|33.17|33.28|33.2|33.25|33.17|0
1647252990000|2022-03-14 10:16:30|33.28|33.2|33.28|33.2|33.28|33.2|33.25|33.17|2
1647253000000|2022-03-14 10:16:40|33.25|33.17|33.28|33.2|33.3|33.22|33.25|33.17|3
1647253010000|2022-03-14 10:16:50|33.25|33.17|33.25|33.17|33.28|33.2|33.23|33.15|2
1647253030000|2022-03-14 10:17:10|33.23|33.15|33.25|33.17|33.25|33.17|33.23|33.15|0
1647253040000|2022-03-14 10:17:20|33.23|33.15|33.25|33.17|33.25|33.17|33.23|33.15|1
1647253050000|2022-03-14 10:17:30|33.28|33.2|33.25|33.17|33.28|33.2|33.25|33.17|0
1647253060000|2022-03-14 10:17:40|33.28|33.2|33.25|33.17|33.28|33.2|33.25|33.17|1
1647253100000|2022-03-14 10:18:20|||||||||3
1647253140000|2022-03-14 10:19:00|||||||||4
1647253170000|2022-03-14 10:19:30|33.23|33.15|33.25|33.17|33.25|33.17|33.23|33.15|2
1647253180000|2022-03-14 10:19:40|||||||||2
1647253240000|2022-03-14 10:20:40|||||||||3
1647253250000|2022-03-14 10:20:50|33.28|33.2|33.3|33.22|33.3|33.22|33.28|33.2|1
1647253260000|2022-03-14 10:21:00|33.28|33.2|33.28|33.2|33.28|33.2|33.28|33.2|11
1647253270000|2022-03-14 10:21:10|33.25|33.17|33.25|33.17|33.28|33.2|33.25|33.17|1
1647253280000|2022-03-14 10:21:20|||||||||1
1647253300000|2022-03-14 10:21:40|33.28|33.2|33.28|33.2|33.28|33.2|33.28|33.2|1
1647253310000|2022-03-14 10:21:50|33.25|33.17|33.25|33.17|33.28|33.2|33.25|33.17|0
1647253320000|2022-03-14 10:22:00|33.3|33.22|33.25|33.17|33.3|33.22|33.25|33.17|8
1647253390000|2022-03-14 10:23:10|33.3|33.22|33.25|33.17|33.3|33.22|33.25|33.17|7
1647253400000|2022-03-14 10:23:20|33.23|33.15|33.25|33.17|33.25|33.17|33.2|33.12|1
1647253420000|2022-03-14 10:23:40|||||||||1
1647253430000|2022-03-14 10:23:50|33.28|33.2|33.28|33.2|33.3|33.22|33.28|33.2|5
1647253440000|2022-03-14 10:24:00|33.25|33.17|33.25|33.17|33.3|33.22|33.25|33.17|3
1647253450000|2022-03-14 10:24:10|33.3|33.22|33.3|33.22|33.3|33.22|33.3|33.22|1
1647253460000|2022-03-14 10:24:20|33.25|33.17|33.28|33.2|33.28|33.2|33.25|33.17|0
1647253470000|2022-03-14 10:24:30|33.3|33.22|33.3|33.22|33.3|33.22|33.3|33.22|0
1647253480000|2022-03-14 10:24:40|33.28|33.2|33.28|33.2|33.28|33.2|33.28|33.2|1
1647253490000|2022-03-14 10:24:50|33.25|33.17|33.25|33.17|33.25|33.17|33.25|33.17|0
1647253520000|2022-03-14 10:25:20|||||||||1
1647253560000|2022-03-14 10:26:00|33.28|33.2|33.25|33.17|33.3|33.22|33.25|33.17|14
1647253570000|2022-03-14 10:26:10|33.28|33.2|33.3|33.22|33.3|33.22|33.28|33.2|1
1647253580000|2022-03-14 10:26:20|33.28|33.2|33.3|33.22|33.3|33.22|33.28|33.2|0
1647253600000|2022-03-14 10:26:40|||||||||1
1647253610000|2022-03-14 10:26:50|||||||||5
1647253640000|2022-03-14 10:27:20|33.28|33.2|33.3|33.22|33.3|33.22|33.25|33.17|2
1647253650000|2022-03-14 10:27:30|||||||||4
1647253660000|2022-03-14 10:27:40|||||||||1
1647253670000|2022-03-14 10:27:50|33.25|33.17|33.25|33.17|33.25|33.17|33.25|33.17|22
1647253690000|2022-03-14 10:28:10|33.2|33.12|33.2|33.12|33.2|33.12|33.2|33.12|31
1647253700000|2022-03-14 10:28:20|33.15|33.07|33.2|33.12|33.2|33.12|33.15|33.07|7
1647253710000|2022-03-14 10:28:30|33.18|33.1|33.2|33.12|33.2|33.12|33.18|33.1|1
1647253720000|2022-03-14 10:28:40|33.18|33.1|33.15|33.07|33.2|33.12|33.15|33.07|0
1647253730000|2022-03-14 10:28:50|33.18|33.1|33.18|33.1|33.2|33.12|33.15|33.07|0
1647253740000|2022-03-14 10:29:00|33.2|33.12|33.2|33.12|33.2|33.12|33.18|33.1|0
1647253750000|2022-03-14 10:29:10|33.15|33.07|33.15|33.07|33.15|33.07|33.15|33.07|8
1647253770000|2022-03-14 10:29:30|33.13|33.05|33.13|33.05|33.13|33.05|33.1|33.02|6
1647253780000|2022-03-14 10:29:40|33.1|33.02|33.15|33.07|33.15|33.07|33.1|33.02|0
1647253800000|2022-03-14 10:30:00|33.13|33.05|33.13|33.05|33.13|33.05|33.1|33.02|1
1647253810000|2022-03-14 10:30:10|33.15|33.07|33.15|33.07|33.15|33.07|33.13|33.05|0
1647253820000|2022-03-14 10:30:20|33.13|33.05|33.1|33.02|33.13|33.05|33.1|33.02|7
1647253830000|2022-03-14 10:30:30|33.08|33|33.08|33|33.1|33.02|33.05|32.97|0
1647253840000|2022-03-14 10:30:40|33.05|32.97|33.05|32.97|33.08|33|33.05|32.97|0
1647253850000|2022-03-14 10:30:50|33.03|32.95|33.03|32.95|33.05|32.97|33|32.92|8
1647253860000|2022-03-14 10:31:00|33.05|32.97|33.03|32.95|33.05|32.97|33|32.92|1
1647253870000|2022-03-14 10:31:10|33|32.92|33|32.92|33.03|32.95|33|32.92|0
1647253880000|2022-03-14 10:31:20|33.03|32.95|33.03|32.95|33.05|32.97|33|32.92|0
1647253890000|2022-03-14 10:31:30|33.05|32.97|33.03|32.95|33.05|32.97|33.03|32.95|0
1647253900000|2022-03-14 10:31:40|33.05|32.97|33.05|32.97|33.05|32.97|33.03|32.95|0
1647253920000|2022-03-14 10:32:00|33.08|33|33.08|33|33.08|33|33.08|33|5
1647253930000|2022-03-14 10:32:10|33.1|33.02|33.15|33.07|33.15|33.07|33.1|33.02|27
1647253940000|2022-03-14 10:32:20|33.13|33.05|33.1|33.02|33.13|33.05|33.1|33.02|3
1647253950000|2022-03-14 10:32:30|33.13|33.05|33.15|33.07|33.15|33.07|33.13|33.05|1
1647253960000|2022-03-14 10:32:40|33.18|33.1|33.13|33.05|33.18|33.1|33.13|33.05|1
1647253970000|2022-03-14 10:32:50|33.15|33.07|33.13|33.05|33.15|33.07|33.1|33.02|8
1647253980000|2022-03-14 10:33:00|33.1|33.02|33.1|33.02|33.1|33.02|33.1|33.02|0
1647253990000|2022-03-14 10:33:10|||||||||1
1647254030000|2022-03-14 10:33:50|33.08|33|33.08|33|33.08|33|33.05|32.97|0
1647254040000|2022-03-14 10:34:00|33.05|32.97|33.1|33.02|33.1|33.02|33.05|32.97|6
1647254070000|2022-03-14 10:34:30|33.08|33|33.1|33.02|33.1|33.02|33.08|33|0
1647254080000|2022-03-14 10:34:40|33.08|33|33.08|33|33.08|33|33.05|32.97|0
1647254090000|2022-03-14 10:34:50|33.05|32.97|33.05|32.97|33.05|32.97|33.05|32.97|0
1647254110000|2022-03-14 10:35:10|33.08|33|33.08|33|33.08|33|33.08|33|2
1647254120000|2022-03-14 10:35:20|33.05|32.97|33.05|32.97|33.1|33.02|33.05|32.97|0
1647254130000|2022-03-14 10:35:30|33.08|33|33.13|33.05|33.15|33.07|33.05|32.97|12
1647254140000|2022-03-14 10:35:40|33.15|33.07|33.15|33.07|33.15|33.07|33.15|33.07|7
1647254170000|2022-03-14 10:36:10|33.13|33.05|33.13|33.05|33.13|33.05|33.1|33.02|1
1647254180000|2022-03-14 10:36:20|33.1|33.02|33.13|33.05|33.13|33.05|33.1|33.02|1
1647254190000|2022-03-14 10:36:30|33.1|33.02|33.08|33|33.1|33.02|33.08|33|13
1647254200000|2022-03-14 10:36:40|33.1|33.02|33.15|33.07|33.15|33.07|33.08|33|0
1647254210000|2022-03-14 10:36:50|33.13|33.05|33.13|33.05|33.13|33.05|33.13|33.05|1
1647254220000|2022-03-14 10:37:00|33.15|33.07|33.15|33.07|33.15|33.07|33.13|33.05|0
1647254250000|2022-03-14 10:37:30|33.18|33.1|33.18|33.1|33.18|33.1|33.18|33.1|1
1647254260000|2022-03-14 10:37:40|33.2|33.12|33.18|33.1|33.2|33.12|33.15|33.07|0
1647254270000|2022-03-14 10:37:50|33.2|33.12|33.2|33.12|33.2|33.12|33.2|33.12|0
1647254290000|2022-03-14 10:38:10|||||||||1
1647254300000|2022-03-14 10:38:20|33.23|33.15|33.23|33.15|33.25|33.17|33.23|33.15|18
1647254310000|2022-03-14 10:38:30|33.2|33.12|33.23|33.15|33.25|33.17|33.2|33.12|1
1647254340000|2022-03-14 10:39:00|33.2|33.12|33.2|33.12|33.2|33.12|33.2|33.12|0
1647254350000|2022-03-14 10:39:10|33.23|33.15|33.25|33.17|33.25|33.17|33.23|33.15|2
1647254370000|2022-03-14 10:39:30|33.28|33.2|33.28|33.2|33.28|33.2|33.28|33.2|2
1647254380000|2022-03-14 10:39:40|33.25|33.17|33.25|33.17|33.25|33.17|33.25|33.17|35
1647254390000|2022-03-14 10:39:50|33.23|33.15|33.23|33.15|33.23|33.15|33.2|33.12|0
1647254400000|2022-03-14 10:40:00|33.2|33.12|33.23|33.15|33.23|33.15|33.2|33.12|0
1647254410000|2022-03-14 10:40:10|33.2|33.12|33.23|33.15|33.23|33.15|33.2|33.12|0
1647254420000|2022-03-14 10:40:20|33.25|33.17|33.25|33.17|33.28|33.2|33.23|33.15|32
1647254430000|2022-03-14 10:40:30|33.28|33.2|33.35|33.27|33.35|33.27|33.28|33.2|82
1647254440000|2022-03-14 10:40:40|33.4|33.32|33.4|33.32|33.4|33.32|33.4|33.32|64
1647254450000|2022-03-14 10:40:50|33.45|33.37|33.42|33.34|33.45|33.37|33.4|33.32|110
1647254460000|2022-03-14 10:41:00|33.4|33.32|33.35|33.27|33.4|33.32|33.35|33.27|2
1647254480000|2022-03-14 10:41:20|||||||||6
1647254490000|2022-03-14 10:41:30|||||||||14
1647254500000|2022-03-14 10:41:40|||||||||12
1647254510000|2022-03-14 10:41:50|33.3|33.22|33.3|33.22|33.33|33.25|33.3|33.22|3
1647254520000|2022-03-14 10:42:00|33.33|33.25|33.3|33.22|33.33|33.25|33.3|33.22|0
1647254540000|2022-03-14 10:42:20|33.25|33.17|33.25|33.17|33.25|33.17|33.25|33.17|2
1647254550000|2022-03-14 10:42:30|33.23|33.15|33.25|33.17|33.25|33.17|33.2|33.12|2
1647254560000|2022-03-14 10:42:40|33.28|33.2|33.28|33.2|33.28|33.2|33.25|33.17|0
1647254570000|2022-03-14 10:42:50|33.25|33.17|33.28|33.2|33.3|33.22|33.25|33.17|0
1647254580000|2022-03-14 10:43:00|33.3|33.22|33.3|33.22|33.3|33.22|33.28|33.2|16
1647254590000|2022-03-14 10:43:10|||||||||21
1647254600000|2022-03-14 10:43:20|33.28|33.2|33.3|33.22|33.3|33.22|33.28|33.2|33
1647254610000|2022-03-14 10:43:30|33.28|33.2|33.3|33.22|33.3|33.22|33.28|33.2|45
1647254620000|2022-03-14 10:43:40|||||||||42
1647254630000|2022-03-14 10:43:50|33.33|33.25|33.33|33.25|33.33|33.25|33.33|33.25|2
1647254640000|2022-03-14 10:44:00|33.3|33.22|33.4|33.32|33.4|33.32|33.3|33.22|8
1647254650000|2022-03-14 10:44:10|33.38|33.3|33.38|33.3|33.38|33.3|33.38|33.3|7
1647254660000|2022-03-14 10:44:20|33.35|33.27|33.4|33.32|33.4|33.32|33.35|33.27|5
1647254670000|2022-03-14 10:44:30|||||||||16
1647254680000|2022-03-14 10:44:40|33.38|33.3|33.38|33.3|33.38|33.3|33.38|33.3|0
1647254690000|2022-03-14 10:44:50|33.4|33.32|33.38|33.3|33.4|33.32|33.38|33.3|1
1647254700000|2022-03-14 10:45:00|33.4|33.32|33.4|33.32|33.4|33.32|33.38|33.3|0
1647254710000|2022-03-14 10:45:10|33.38|33.3|33.38|33.3|33.38|33.3|33.38|33.3|0
1647254720000|2022-03-14 10:45:20|33.4|33.32|33.38|33.3|33.4|33.32|33.38|33.3|40
1647254730000|2022-03-14 10:45:30|33.4|33.32|33.38|33.3|33.4|33.32|33.38|33.3|0
1647254740000|2022-03-14 10:45:40|33.35|33.27|33.4|33.32|33.4|33.32|33.35|33.27|4
1647254750000|2022-03-14 10:45:50|33.38|33.3|33.4|33.32|33.4|33.32|33.38|33.3|0
1647254760000|2022-03-14 10:46:00|33.38|33.3|33.4|33.32|33.4|33.32|33.38|33.3|0
1647254780000|2022-03-14 10:46:20|||||||||10
1647254790000|2022-03-14 10:46:30|||||||||85
1647254810000|2022-03-14 10:46:50|||||||||5
1647254820000|2022-03-14 10:47:00|||||||||7
1647254830000|2022-03-14 10:47:10|33.43|33.35|33.35|33.27|33.45|33.37|33.35|33.27|54
1647254840000|2022-03-14 10:47:20|33.38|33.3|33.4|33.32|33.4|33.32|33.35|33.27|0
1647254850000|2022-03-14 10:47:30|33.45|33.37|33.4|33.32|33.45|33.37|33.4|33.32|33
1647254890000|2022-03-14 10:48:10|33.43|33.35|33.45|33.37|33.45|33.37|33.43|33.35|1
1647254900000|2022-03-14 10:48:20|33.48|33.4|33.45|33.37|33.48|33.4|33.45|33.37|9
1647254920000|2022-03-14 10:48:40|||||||||9
1647254930000|2022-03-14 10:48:50|33.43|33.35|33.4|33.32|33.43|33.35|33.4|33.32|3
1647254940000|2022-03-14 10:49:00|33.43|33.35|33.43|33.35|33.45|33.37|33.4|33.32|3
1647254950000|2022-03-14 10:49:10|33.4|33.32|33.4|33.32|33.43|33.35|33.4|33.32|0
1647254970000|2022-03-14 10:49:30|33.43|33.35|33.45|33.37|33.45|33.37|33.43|33.35|2
1647254980000|2022-03-14 10:49:40|||||||||10
1647254990000|2022-03-14 10:49:50|||||||||1
1647255020000|2022-03-14 10:50:20|||||||||21
1647255030000|2022-03-14 10:50:30|33.4|33.32|33.4|33.32|33.4|33.32|33.4|33.32|14
1647255040000|2022-03-14 10:50:40|33.43|33.35|33.45|33.37|33.45|33.37|33.43|33.35|5
1647255050000|2022-03-14 10:50:50|33.43|33.35|33.43|33.35|33.43|33.35|33.43|33.35|7
1647255060000|2022-03-14 10:51:00|33.4|33.32|33.4|33.32|33.4|33.32|33.4|33.32|0
1647255070000|2022-03-14 10:51:10|33.45|33.37|33.43|33.35|33.45|33.37|33.4|33.32|2
1647255080000|2022-03-14 10:51:20|33.45|33.37|33.4|33.32|33.45|33.37|33.4|33.32|0
1647255090000|2022-03-14 10:51:30|33.43|33.35|33.43|33.35|33.43|33.35|33.4|33.32|0
1647255100000|2022-03-14 10:51:40|33.4|33.32|33.45|33.37|33.45|33.37|33.4|33.32|0
1647255110000|2022-03-14 10:51:50|33.43|33.35|33.43|33.35|33.45|33.37|33.43|33.35|0
1647255120000|2022-03-14 10:52:00|33.4|33.32|33.43|33.35|33.43|33.35|33.4|33.32|1
1647255130000|2022-03-14 10:52:10|33.4|33.32|33.48|33.4|33.48|33.4|33.4|33.32|6
1647255140000|2022-03-14 10:52:20|33.45|33.37|33.48|33.4|33.48|33.4|33.45|33.37|2
1647255150000|2022-03-14 10:52:30|33.45|33.37|33.45|33.37|33.45|33.37|33.45|33.37|1
1647255160000|2022-03-14 10:52:40|33.48|33.4|33.5|33.42|33.5|33.42|33.48|33.4|1
1647255190000|2022-03-14 10:53:10|33.48|33.4|33.5|33.42|33.5|33.42|33.48|33.4|2
1647255200000|2022-03-14 10:53:20|33.48|33.4|33.48|33.4|33.48|33.4|33.45|33.37|0
1647255210000|2022-03-14 10:53:30|33.45|33.37|33.48|33.4|33.48|33.4|33.45|33.37|0
1647255230000|2022-03-14 10:53:50|33.5|33.42|33.48|33.4|33.5|33.42|33.45|33.37|11
1647255240000|2022-03-14 10:54:00|33.45|33.37|33.43|33.35|33.48|33.4|33.43|33.35|43
1647255250000|2022-03-14 10:54:10|33.4|33.32|33.43|33.35|33.43|33.35|33.4|33.32|42
1647255260000|2022-03-14 10:54:20|33.4|33.32|33.4|33.32|33.4|33.32|33.4|33.32|7
1647255280000|2022-03-14 10:54:40|33.3|33.22|33.3|33.22|33.3|33.22|33.3|33.22|136
1647255290000|2022-03-14 10:54:50|33.25|33.17|33.3|33.22|33.3|33.22|33.25|33.17|28
1647255300000|2022-03-14 10:55:00|||||||||26
1647255310000|2022-03-14 10:55:10|||||||||2
1647255340000|2022-03-14 10:55:40|||||||||11
1647255350000|2022-03-14 10:55:50|||||||||3
1647255420000|2022-03-14 10:57:00|33.25|33.17|33.25|33.17|33.25|33.17|33.25|33.17|2
1647255430000|2022-03-14 10:57:10|33.3|33.22|33.2|33.12|33.3|33.22|33.2|33.12|40
1647255440000|2022-03-14 10:57:20|33.18|33.1|33.18|33.1|33.18|33.1|33.18|33.1|9
1647255450000|2022-03-14 10:57:30|33.2|33.12|33.18|33.1|33.2|33.12|33.15|33.07|8
1647255460000|2022-03-14 10:57:40|33.13|33.05|33.1|33.02|33.13|33.05|33.1|33.02|18
1647255480000|2022-03-14 10:58:00|||||||||8
1647255490000|2022-03-14 10:58:10|33.08|33|33.1|33.02|33.1|33.02|33.08|33|17
1647255500000|2022-03-14 10:58:20|||||||||1
1647255510000|2022-03-14 10:58:30|33.08|33|33.1|33.02|33.1|33.02|33.08|33|12
1647255520000|2022-03-14 10:58:40|||||||||1
1647255530000|2022-03-14 10:58:50|33.08|33|33.1|33.02|33.1|33.02|33.08|33|0
1647255550000|2022-03-14 10:59:10|33.08|33|33.05|32.97|33.08|33|33.05|32.97|5
1647255560000|2022-03-14 10:59:20|33.08|33|33.08|33|33.08|33|33.08|33|13
1647255570000|2022-03-14 10:59:30|33.1|33.02|33.1|33.02|33.1|33.02|33.1|33.02|3
1647255580000|2022-03-14 10:59:40|33.05|32.97|33.05|32.97|33.05|32.97|33.05|32.97|6
1647255590000|2022-03-14 10:59:50|33.08|33|33.05|32.97|33.08|33|33.05|32.97|0
1647255620000|2022-03-14 11:00:20|33.03|32.95|33.05|32.97|33.05|32.97|33.03|32.95|4
1647255630000|2022-03-14 11:00:30|||||||||2
1647255640000|2022-03-14 11:00:40|||||||||2
1647255650000|2022-03-14 11:00:50|||||||||3
1647255670000|2022-03-14 11:01:10|33.15|33.07|33.15|33.07|33.15|33.07|33.13|33.05|42
1647255680000|2022-03-14 11:01:20|||||||||2
1647255690000|2022-03-14 11:01:30|33.13|33.05|33.13|33.05|33.13|33.05|33.13|33.05|2
1647255700000|2022-03-14 11:01:40|33.15|33.07|33.15|33.07|33.15|33.07|33.13|33.05|2
1647255710000|2022-03-14 11:01:50|33.13|33.05|33.13|33.05|33.15|33.07|33.13|33.05|0
1647255720000|2022-03-14 11:02:00|33.15|33.07|33.15|33.07|33.15|33.07|33.15|33.07|0
1647255730000|2022-03-14 11:02:10|33.2|33.12|33.18|33.1|33.2|33.12|33.18|33.1|7
1647255740000|2022-03-14 11:02:20|33.2|33.12|33.2|33.12|33.2|33.12|33.18|33.1|0
1647255760000|2022-03-14 11:02:40|33.23|33.15|33.2|33.12|33.23|33.15|33.2|33.12|3
1647255780000|2022-03-14 11:03:00|||||||||1
1647255790000|2022-03-14 11:03:10|33.23|33.15|33.2|33.12|33.23|33.15|33.2|33.12|3
1647255800000|2022-03-14 11:03:20|||||||||1
1647255810000|2022-03-14 11:03:30|33.23|33.15|33.23|33.15|33.25|33.17|33.23|33.15|2
1647255820000|2022-03-14 11:03:40|33.25|33.17|33.23|33.15|33.25|33.17|33.23|33.15|0
1647255830000|2022-03-14 11:03:50|33.2|33.12|33.23|33.15|33.23|33.15|33.2|33.12|0
1647255840000|2022-03-14 11:04:00|33.25|33.17|33.23|33.15|33.25|33.17|33.23|33.15|0
1647255850000|2022-03-14 11:04:10|33.25|33.17|33.25|33.17|33.25|33.17|33.25|33.17|2
1647255870000|2022-03-14 11:04:30|33.23|33.15|33.25|33.17|33.25|33.17|33.23|33.15|3
1647255880000|2022-03-14 11:04:40|33.3|33.22|33.28|33.2|33.3|33.22|33.28|33.2|8
1647255900000|2022-03-14 11:05:00|33.25|33.17|33.25|33.17|33.28|33.2|33.25|33.17|2
1647255910000|2022-03-14 11:05:10|33.28|33.2|33.25|33.17|33.28|33.2|33.25|33.17|0
1647255920000|2022-03-14 11:05:20|33.23|33.15|33.23|33.15|33.23|33.15|33.23|33.15|2
1647255930000|2022-03-14 11:05:30|33.25|33.17|33.28|33.2|33.28|33.2|33.25|33.17|5
1647255940000|2022-03-14 11:05:40|33.25|33.17|33.25|33.17|33.25|33.17|33.25|33.17|0
1647255970000|2022-03-14 11:06:10|33.28|33.2|33.28|33.2|33.28|33.2|33.28|33.2|24
1647255980000|2022-03-14 11:06:20|33.25|33.17|33.25|33.17|33.25|33.17|33.25|33.17|0
1647256000000|2022-03-14 11:06:40|33.23|33.15|33.25|33.17|33.25|33.17|33.23|33.15|2
1647256020000|2022-03-14 11:07:00|33.28|33.2|33.3|33.22|33.3|33.22|33.25|33.17|24
1647256030000|2022-03-14 11:07:10|33.28|33.2|33.3|33.22|33.3|33.22|33.28|33.2|0
1647256060000|2022-03-14 11:07:40|33.32|33.24|33.32|33.24|33.32|33.24|33.3|33.22|13
1647256070000|2022-03-14 11:07:50|33.3|33.22|33.3|33.22|33.32|33.24|33.3|33.22|22
1647256100000|2022-03-14 11:08:20|||||||||1
1647256110000|2022-03-14 11:08:30|||||||||8
1647256120000|2022-03-14 11:08:40|33.32|33.24|33.32|33.24|33.35|33.27|33.32|33.24|6
1647256130000|2022-03-14 11:08:50|33.35|33.27|33.35|33.27|33.35|33.27|33.35|33.27|16
1647256140000|2022-03-14 11:09:00|33.37|33.29|33.38|33.3|33.4|33.32|33.35|33.27|24
1647256150000|2022-03-14 11:09:10|33.4|33.32|33.4|33.32|33.4|33.32|33.4|33.32|1
1647256160000|2022-03-14 11:09:20|33.38|33.3|33.38|33.3|33.38|33.3|33.38|33.3|1
1647256170000|2022-03-14 11:09:30|33.4|33.32|33.38|33.3|33.4|33.32|33.38|33.3|0
1647256190000|2022-03-14 11:09:50|33.35|33.27|33.38|33.3|33.38|33.3|33.35|33.27|0
1647256200000|2022-03-14 11:10:00|33.35|33.27|33.35|33.27|33.38|33.3|33.35|33.27|1
1647256290000|2022-03-14 11:11:30|33.33|33.25|33.35|33.27|33.35|33.27|33.33|33.25|2
1647256300000|2022-03-14 11:11:40|33.33|33.25|33.33|33.25|33.35|33.27|33.33|33.25|0
1647256310000|2022-03-14 11:11:50|33.35|33.27|33.35|33.27|33.35|33.27|33.35|33.27|3
1647256320000|2022-03-14 11:12:00|33.33|33.25|33.3|33.22|33.35|33.27|33.3|33.22|12
1647256330000|2022-03-14 11:12:10|33.33|33.25|33.35|33.27|33.35|33.27|33.33|33.25|37
1647256340000|2022-03-14 11:12:20|33.33|33.25|33.35|33.27|33.35|33.27|33.33|33.25|9
1647256380000|2022-03-14 11:13:00|33.33|33.25|33.33|33.25|33.35|33.27|33.33|33.25|2
1647256390000|2022-03-14 11:13:10|33.35|33.27|33.35|33.27|33.35|33.27|33.33|33.25|19
1647256400000|2022-03-14 11:13:20|33.33|33.25|33.33|33.25|33.35|33.27|33.33|33.25|1
1647256410000|2022-03-14 11:13:30|33.3|33.22|33.3|33.22|33.3|33.22|33.3|33.22|1
1647256420000|2022-03-14 11:13:40|33.28|33.2|33.28|33.2|33.3|33.22|33.25|33.17|19
1647256430000|2022-03-14 11:13:50|33.3|33.22|33.28|33.2|33.3|33.22|33.25|33.17|14
1647256440000|2022-03-14 11:14:00|33.3|33.22|33.3|33.22|33.3|33.22|33.3|33.22|0
1647256450000|2022-03-14 11:14:10|33.28|33.2|33.3|33.22|33.3|33.22|33.28|33.2|8
1647256460000|2022-03-14 11:14:20|33.28|33.2|33.3|33.22|33.3|33.22|33.28|33.2|8
1647256470000|2022-03-14 11:14:30|33.25|33.17|33.3|33.22|33.3|33.22|33.25|33.17|9
1647256480000|2022-03-14 11:14:40|33.28|33.2|33.28|33.2|33.3|33.22|33.25|33.17|51
1647256490000|2022-03-14 11:14:50|33.3|33.22|33.28|33.2|33.3|33.22|33.28|33.2|0
1647256500000|2022-03-14 11:15:00|33.3|33.22|33.3|33.22|33.3|33.22|33.28|33.2|1
1647256510000|2022-03-14 11:15:10|33.28|33.2|33.28|33.2|33.28|33.2|33.28|33.2|0
1647256520000|2022-03-14 11:15:20|33.25|33.17|33.25|33.17|33.25|33.17|33.25|33.17|0
1647256530000|2022-03-14 11:15:30|33.28|33.2|33.28|33.2|33.28|33.2|33.28|33.2|1
1647256540000|2022-03-14 11:15:40|33.25|33.17|33.25|33.17|33.25|33.17|33.25|33.17|0
1647256550000|2022-03-14 11:15:50|33.28|33.2|33.25|33.17|33.28|33.2|33.25|33.17|1
1647256560000|2022-03-14 11:16:00|||||||||1
1647256580000|2022-03-14 11:16:20|33.28|33.2|33.25|33.17|33.28|33.2|33.25|33.17|1
1647256590000|2022-03-14 11:16:30|||||||||25
1647256600000|2022-03-14 11:16:40|||||||||2
1647256610000|2022-03-14 11:16:50|33.28|33.2|33.3|33.22|33.3|33.22|33.28|33.2|3
1647256620000|2022-03-14 11:17:00|33.33|33.25|33.35|33.27|33.35|33.27|33.33|33.25|1
1647256630000|2022-03-14 11:17:10|33.33|33.25|33.33|33.25|33.35|33.27|33.3|33.22|1
1647256650000|2022-03-14 11:17:30|33.35|33.27|33.33|33.25|33.35|33.27|33.33|33.25|0
1647256660000|2022-03-14 11:17:40|33.3|33.22|33.33|33.25|33.35|33.27|33.3|33.22|9
1647256670000|2022-03-14 11:17:50|33.35|33.27|33.33|33.25|33.35|33.27|33.33|33.25|2
1647256680000|2022-03-14 11:18:00|33.35|33.27|33.3|33.22|33.35|33.27|33.3|33.22|13
1647256690000|2022-03-14 11:18:10|||||||||25
1647256700000|2022-03-14 11:18:20|33.28|33.2|33.28|33.2|33.3|33.22|33.25|33.17|33
1647256710000|2022-03-14 11:18:30|33.3|33.22|33.3|33.22|33.3|33.22|33.3|33.22|0
1647256720000|2022-03-14 11:18:40|33.28|33.2|33.28|33.2|33.3|33.22|33.28|33.2|0
1647256730000|2022-03-14 11:18:50|33.3|33.22|33.3|33.22|33.3|33.22|33.28|33.2|0
1647256770000|2022-03-14 11:19:30|||||||||4
1647256780000|2022-03-14 11:19:40|||||||||2
1647256790000|2022-03-14 11:19:50|33.33|33.25|33.35|33.27|33.35|33.27|33.33|33.25|4
1647256800000|2022-03-14 11:20:00|33.33|33.25|33.33|33.25|33.35|33.27|33.3|33.22|32
1647256810000|2022-03-14 11:20:10|33.35|33.27|33.35|33.27|33.35|33.27|33.35|33.27|1
1647256840000|2022-03-14 11:20:40|33.33|33.25|33.33|33.25|33.33|33.25|33.3|33.22|11
1647256850000|2022-03-14 11:20:50|33.35|33.27|33.33|33.25|33.35|33.27|33.33|33.25|1
1647256860000|2022-03-14 11:21:00|33.3|33.22|33.3|33.22|33.3|33.22|33.3|33.22|0
1647256870000|2022-03-14 11:21:10|33.33|33.25|33.33|33.25|33.33|33.25|33.3|33.22|2
1647256880000|2022-03-14 11:21:20|33.35|33.27|33.35|33.27|33.35|33.27|33.35|33.27|0
1647256890000|2022-03-14 11:21:30|33.33|33.25|33.35|33.27|33.35|33.27|33.3|33.22|0
1647256900000|2022-03-14 11:21:40|||||||||2
1647256910000|2022-03-14 11:21:50|33.38|33.3|33.38|33.3|33.4|33.32|33.38|33.3|7
1647256920000|2022-03-14 11:22:00|33.35|33.27|33.35|33.27|33.38|33.3|33.35|33.27|0
1647256950000|2022-03-14 11:22:30|||||||||20
1647256960000|2022-03-14 11:22:40|33.37|33.29|33.35|33.27|33.37|33.29|33.35|33.27|3
1647257010000|2022-03-14 11:23:30|||||||||1
1647257060000|2022-03-14 11:24:20|33.37|33.29|33.35|33.27|33.37|33.29|33.35|33.27|0
1647257070000|2022-03-14 11:24:30|33.37|33.29|33.37|33.29|33.37|33.29|33.37|33.29|0
1647257080000|2022-03-14 11:24:40|33.4|33.32|33.4|33.32|33.4|33.32|33.4|33.32|0
1647257090000|2022-03-14 11:24:50|33.37|33.29|33.37|33.29|33.4|33.32|33.37|33.29|0
1647257100000|2022-03-14 11:25:00|33.4|33.32|33.4|33.32|33.4|33.32|33.37|33.29|0
1647257110000|2022-03-14 11:25:10|33.37|33.29|33.5|33.42|33.55|33.47|33.37|33.29|9
1647257120000|2022-03-14 11:25:20|33.55|33.47|33.55|33.47|33.6|33.52|33.55|33.47|25
1647257130000|2022-03-14 11:25:30|33.52|33.44|33.47|33.39|33.52|33.44|33.45|33.37|4
1647257140000|2022-03-14 11:25:40|33.5|33.42|33.52|33.44|33.52|33.44|33.47|33.39|1
1647257150000|2022-03-14 11:25:50|33.55|33.47|33.5|33.42|33.55|33.47|33.5|33.42|0
1647257160000|2022-03-14 11:26:00|33.52|33.44|33.5|33.42|33.52|33.44|33.5|33.42|1
1647257170000|2022-03-14 11:26:10|33.52|33.44|33.5|33.42|33.52|33.44|33.47|33.39|3
1647257180000|2022-03-14 11:26:20|33.52|33.44|33.5|33.42|33.52|33.44|33.5|33.42|1
1647257190000|2022-03-14 11:26:30|33.52|33.44|33.5|33.42|33.52|33.44|33.5|33.42|1
1647257200000|2022-03-14 11:26:40|33.52|33.44|33.5|33.42|33.52|33.44|33.5|33.42|2
1647257210000|2022-03-14 11:26:50|33.52|33.44|33.5|33.42|33.52|33.44|33.5|33.42|0
1647257220000|2022-03-14 11:27:00|33.52|33.44|33.5|33.42|33.55|33.47|33.5|33.42|1
1647257230000|2022-03-14 11:27:10|33.47|33.39|33.47|33.39|33.47|33.39|33.47|33.39|1
1647257240000|2022-03-14 11:27:20|33.45|33.37|33.5|33.42|33.5|33.42|33.45|33.37|1
1647257250000|2022-03-14 11:27:30|33.47|33.39|33.47|33.39|33.5|33.42|33.45|33.37|0
1647257260000|2022-03-14 11:27:40|33.45|33.37|33.45|33.37|33.5|33.42|33.45|33.37|0
1647257270000|2022-03-14 11:27:50|33.47|33.39|33.52|33.44|33.52|33.44|33.47|33.39|2
1647257280000|2022-03-14 11:28:00|33.55|33.47|33.5|33.42|33.55|33.47|33.5|33.42|0
1647257290000|2022-03-14 11:28:10|33.55|33.47|33.5|33.42|33.55|33.47|33.5|33.42|0
1647257300000|2022-03-14 11:28:20|33.52|33.44|33.52|33.44|33.52|33.44|33.5|33.42|0
1647257310000|2022-03-14 11:28:30|33.5|33.42|33.55|33.47|33.55|33.47|33.5|33.42|1
1647257330000|2022-03-14 11:28:50|33.57|33.49|33.6|33.52|33.6|33.52|33.57|33.49|13
1647257340000|2022-03-14 11:29:00|33.62|33.54|33.67|33.59|33.67|33.59|33.6|33.52|10
1647257350000|2022-03-14 11:29:10|33.65|33.57|33.65|33.57|33.67|33.59|33.65|33.57|3
1647257360000|2022-03-14 11:29:20|33.67|33.59|33.67|33.59|33.67|33.59|33.65|33.57|0
1647257370000|2022-03-14 11:29:30|33.65|33.57|33.75|33.67|33.75|33.67|33.65|33.57|22
1647257380000|2022-03-14 11:29:40|33.72|33.64|33.7|33.62|33.75|33.67|33.7|33.62|1
1647257390000|2022-03-14 11:29:50|33.67|33.59|33.72|33.64|33.72|33.64|33.67|33.59|3
1647257400000|2022-03-14 11:30:00|33.75|33.67|33.75|33.67|33.75|33.67|33.72|33.64|0
1647257430000|2022-03-14 11:30:30|33.7|33.62|33.75|33.67|33.75|33.67|33.7|33.62|2
1647257440000|2022-03-14 11:30:40|33.72|33.64|33.7|33.62|33.72|33.64|33.7|33.62|1
1647257460000|2022-03-14 11:31:00|33.72|33.64|33.7|33.62|33.72|33.64|33.7|33.62|0
1647257470000|2022-03-14 11:31:10|33.67|33.59|33.67|33.59|33.67|33.59|33.65|33.57|1
1647257480000|2022-03-14 11:31:20|33.7|33.62|33.67|33.59|33.7|33.62|33.67|33.59|0
1647257490000|2022-03-14 11:31:30|33.65|33.57|33.65|33.57|33.65|33.57|33.62|33.54|0
1647257500000|2022-03-14 11:31:40|33.62|33.54|33.62|33.54|33.62|33.54|33.6|33.52|0
1647257510000|2022-03-14 11:31:50|33.6|33.52|33.62|33.54|33.65|33.57|33.6|33.52|0
1647257520000|2022-03-14 11:32:00|33.6|33.52|33.62|33.54|33.62|33.54|33.6|33.52|0
1647257530000|2022-03-14 11:32:10|33.6|33.52|33.62|33.54|33.62|33.54|33.6|33.52|0
1647257540000|2022-03-14 11:32:20|33.6|33.52|33.62|33.54|33.62|33.54|33.6|33.52|0
1647257550000|2022-03-14 11:32:30|33.65|33.57|33.65|33.57|33.65|33.57|33.6|33.52|0
1647257560000|2022-03-14 11:32:40|33.62|33.54|33.65|33.57|33.65|33.57|33.62|33.54|0
1647257570000|2022-03-14 11:32:50|33.67|33.59|33.7|33.62|33.7|33.62|33.67|33.59|1
1647257580000|2022-03-14 11:33:00|33.72|33.64|33.75|33.67|33.75|33.67|33.72|33.64|1
1647257590000|2022-03-14 11:33:10|33.72|33.64|33.7|33.62|33.72|33.64|33.7|33.62|1
1647257600000|2022-03-14 11:33:20|33.72|33.64|33.75|33.67|33.75|33.67|33.72|33.64|0
1647257610000|2022-03-14 11:33:30|33.72|33.64|33.75|33.67|33.75|33.67|33.72|33.64|1
1647257620000|2022-03-14 11:33:40|33.77|33.69|33.75|33.67|33.8|33.72|33.75|33.67|8
1647257630000|2022-03-14 11:33:50|33.72|33.64|33.72|33.64|33.72|33.64|33.72|33.64|0
1647257640000|2022-03-14 11:34:00|33.75|33.67|33.75|33.67|33.77|33.69|33.75|33.67|0
1647257650000|2022-03-14 11:34:10|33.77|33.69|33.77|33.69|33.77|33.69|33.75|33.67|1
1647257660000|2022-03-14 11:34:20|33.75|33.67|33.8|33.72|33.8|33.72|33.75|33.67|0
1647257670000|2022-03-14 11:34:30|||||||||11
1647257680000|2022-03-14 11:34:40|33.77|33.69|33.77|33.69|33.8|33.72|33.77|33.69|37
1647257690000|2022-03-14 11:34:50|33.8|33.72|33.8|33.72|33.8|33.72|33.8|33.72|14
1647257700000|2022-03-14 11:35:00|33.77|33.69|33.8|33.72|33.8|33.72|33.77|33.69|14
1647257720000|2022-03-14 11:35:20|||||||||3
1647257730000|2022-03-14 11:35:30|33.75|33.67|33.8|33.72|33.8|33.72|33.75|33.67|3
1647257750000|2022-03-14 11:35:50|33.77|33.69|33.75|33.67|33.77|33.69|33.72|33.64|1
1647257760000|2022-03-14 11:36:00|33.72|33.64|33.75|33.67|33.75|33.67|33.72|33.64|1
1647257770000|2022-03-14 11:36:10|33.7|33.62|33.72|33.64|33.75|33.67|33.7|33.62|23
1647257780000|2022-03-14 11:36:20|33.75|33.67|33.72|33.64|33.75|33.67|33.72|33.64|0
1647257790000|2022-03-14 11:36:30|33.7|33.62|33.7|33.62|33.7|33.62|33.7|33.62|0
1647257810000|2022-03-14 11:36:50|33.75|33.67|33.75|33.67|33.75|33.67|33.72|33.64|9
1647257830000|2022-03-14 11:37:10|33.72|33.64|33.7|33.62|33.72|33.64|33.7|33.62|2
1647257840000|2022-03-14 11:37:20|33.75|33.67|33.72|33.64|33.75|33.67|33.72|33.64|10
1647257850000|2022-03-14 11:37:30|33.7|33.62|33.65|33.57|33.7|33.62|33.65|33.57|7
1647257870000|2022-03-14 11:37:50|33.67|33.59|33.67|33.59|33.67|33.59|33.67|33.59|7
1647257880000|2022-03-14 11:38:00|33.7|33.62|33.67|33.59|33.7|33.62|33.67|33.59|0
1647257890000|2022-03-14 11:38:10|33.7|33.62|33.7|33.62|33.7|33.62|33.7|33.62|0
1647257910000|2022-03-14 11:38:30|33.72|33.64|33.77|33.69|33.8|33.72|33.7|33.62|11
1647257920000|2022-03-14 11:38:40|33.8|33.72|33.77|33.69|33.8|33.72|33.75|33.67|0
1647257930000|2022-03-14 11:38:50|33.75|33.67|33.75|33.67|33.77|33.69|33.75|33.67|0
1647257950000|2022-03-14 11:39:10|33.77|33.69|33.8|33.72|33.8|33.72|33.77|33.69|0
1647257990000|2022-03-14 11:39:50|||||||||7
1647258000000|2022-03-14 11:40:00|33.82|33.74|33.85|33.77|33.85|33.77|33.82|33.74|3
1647258010000|2022-03-14 11:40:10|33.82|33.74|33.85|33.77|33.85|33.77|33.82|33.74|1
1647258020000|2022-03-14 11:40:20|33.82|33.74|33.85|33.77|33.85|33.77|33.82|33.74|0
1647258030000|2022-03-14 11:40:30|33.82|33.74|33.85|33.77|33.85|33.77|33.82|33.74|10
1647258050000|2022-03-14 11:40:50|33.82|33.74|33.85|33.77|33.85|33.77|33.82|33.74|26
1647258070000|2022-03-14 11:41:10|33.8|33.72|33.8|33.72|33.8|33.72|33.8|33.72|1
1647258090000|2022-03-14 11:41:30|33.75|33.67|33.75|33.67|33.75|33.67|33.72|33.64|2
1647258110000|2022-03-14 11:41:50|33.72|33.64|33.75|33.67|33.75|33.67|33.72|33.64|0
1647258150000|2022-03-14 11:42:30|33.77|33.69|33.77|33.69|33.77|33.69|33.77|33.69|8
1647258160000|2022-03-14 11:42:40|33.8|33.72|33.8|33.72|33.8|33.72|33.8|33.72|10
1647258170000|2022-03-14 11:42:50|33.82|33.74|33.8|33.72|33.85|33.77|33.8|33.72|2
1647258180000|2022-03-14 11:43:00|33.82|33.74|33.82|33.74|33.82|33.74|33.8|33.72|2
1647258190000|2022-03-14 11:43:10|33.85|33.77|33.85|33.77|33.85|33.77|33.85|33.77|0
1647258220000|2022-03-14 11:43:40|33.87|33.79|33.9|33.82|33.9|33.82|33.87|33.79|5
1647258280000|2022-03-14 11:44:40|||||||||14
1647258290000|2022-03-14 11:44:50|33.92|33.84|33.95|33.87|33.95|33.87|33.9|33.82|20
1647258300000|2022-03-14 11:45:00|33.97|33.89|33.92|33.84|33.97|33.89|33.9|33.82|2
1647258310000|2022-03-14 11:45:10|33.95|33.87|33.95|33.87|33.95|33.87|33.95|33.87|0
1647258350000|2022-03-14 11:45:50|33.97|33.89|33.95|33.87|33.97|33.89|33.95|33.87|0
1647258360000|2022-03-14 11:46:00|33.9|33.82|33.9|33.82|33.9|33.82|33.9|33.82|10
1647258370000|2022-03-14 11:46:10|33.92|33.84|33.92|33.84|33.95|33.87|33.92|33.84|4
1647258380000|2022-03-14 11:46:20|33.95|33.87|34|33.92|34|33.92|33.95|33.87|0
1647258390000|2022-03-14 11:46:30|34.02|33.94|34.05|33.97|34.07|33.99|34|33.92|42
1647258400000|2022-03-14 11:46:40|34.1|34.02|34.02|33.94|34.1|34.02|34.02|33.94|26
1647258410000|2022-03-14 11:46:50|34.05|33.97|34.05|33.97|34.05|33.97|34|33.92|17
1647258420000|2022-03-14 11:47:00|34.02|33.94|34.02|33.94|34.05|33.97|34|33.92|7
1647258430000|2022-03-14 11:47:10|34.05|33.97|34.07|33.99|34.1|34.02|34.05|33.97|20
1647258440000|2022-03-14 11:47:20|34.05|33.97|34.07|33.99|34.07|33.99|34.05|33.97|0
1647258460000|2022-03-14 11:47:40|34.1|34.02|34.12|34.04|34.12|34.04|34.07|33.99|0
1647258470000|2022-03-14 11:47:50|34.1|34.02|34.1|34.02|34.12|34.04|34.1|34.02|0
1647258480000|2022-03-14 11:48:00|34.12|34.04|34.1|34.02|34.12|34.04|34.07|33.99|25
1647258490000|2022-03-14 11:48:10|34.07|33.99|34.1|34.02|34.12|34.04|34.07|33.99|14
1647258500000|2022-03-14 11:48:20|34.12|34.04|34.12|34.04|34.12|34.04|34.12|34.04|0
1647258510000|2022-03-14 11:48:30|34.15|34.07|34.12|34.04|34.15|34.07|34.1|34.02|0
1647258520000|2022-03-14 11:48:40|34.1|34.02|34.1|34.02|34.1|34.02|34.1|34.02|0
1647258530000|2022-03-14 11:48:50|34.12|34.04|34.12|34.04|34.15|34.07|34.12|34.04|0
1647258540000|2022-03-14 11:49:00|34.17|34.09|34.1|34.02|34.17|34.09|34.1|34.02|6
1647258550000|2022-03-14 11:49:10|34.12|34.04|34.1|34.02|34.12|34.04|34.1|34.02|0
1647258560000|2022-03-14 11:49:20|34.07|33.99|34.07|33.99|34.1|34.02|34.07|33.99|1
1647258570000|2022-03-14 11:49:30|34.05|33.97|34.05|33.97|34.05|33.97|34.05|33.97|0
1647258580000|2022-03-14 11:49:40|||||||||1
1647258590000|2022-03-14 11:49:50|34.02|33.94|34.05|33.97|34.05|33.97|34|33.92|2
1647258620000|2022-03-14 11:50:20|34.02|33.94|34|33.92|34.02|33.94|34|33.92|0
1647258630000|2022-03-14 11:50:30|34.02|33.94|34.02|33.94|34.05|33.97|34|33.92|4
1647258640000|2022-03-14 11:50:40|34|33.92|34.02|33.94|34.05|33.97|34|33.92|7
1647258650000|2022-03-14 11:50:50|34|33.92|34|33.92|34.02|33.94|34|33.92|0
1647258660000|2022-03-14 11:51:00|34.02|33.94|34|33.92|34.02|33.94|33.97|33.89|8
1647258670000|2022-03-14 11:51:10|33.97|33.89|33.95|33.87|34|33.92|33.95|33.87|1
1647258680000|2022-03-14 11:51:20|33.97|33.89|33.97|33.89|34|33.92|33.95|33.87|8
1647258690000|2022-03-14 11:51:30|34|33.92|34|33.92|34|33.92|33.97|33.89|0
1647258700000|2022-03-14 11:51:40|34.02|33.94|34|33.92|34.02|33.94|33.97|33.89|1
1647258710000|2022-03-14 11:51:50|34.02|33.94|34.02|33.94|34.02|33.94|34.02|33.94|4
1647258720000|2022-03-14 11:52:00|34|33.92|33.97|33.89|34.02|33.94|33.97|33.89|0
1647258730000|2022-03-14 11:52:10|34|33.92|34|33.92|34|33.92|33.97|33.89|0
1647258740000|2022-03-14 11:52:20|33.97|33.89|34|33.92|34|33.92|33.97|33.89|0
1647258750000|2022-03-14 11:52:30|33.97|33.89|33.95|33.87|34|33.92|33.95|33.87|0
1647258800000|2022-03-14 11:53:20|34|33.92|33.97|33.89|34|33.92|33.97|33.89|5
1647258810000|2022-03-14 11:53:30|34|33.92|34|33.92|34|33.92|34|33.92|0
1647258820000|2022-03-14 11:53:40|33.97|33.89|34|33.92|34|33.92|33.97|33.89|0
1647258840000|2022-03-14 11:54:00|34.02|33.94|34|33.92|34.02|33.94|34|33.92|0
1647258850000|2022-03-14 11:54:10|34.02|33.94|34.02|33.94|34.05|33.97|34|33.92|5
1647258860000|2022-03-14 11:54:20|34.05|33.97|34.05|33.97|34.05|33.97|34.02|33.94|0
1647258870000|2022-03-14 11:54:30|34.02|33.94|34.05|33.97|34.05|33.97|34.02|33.94|0
1647258880000|2022-03-14 11:54:40|34.02|33.94|34.05|33.97|34.05|33.97|34|33.92|0
1647258890000|2022-03-14 11:54:50|34.07|33.99|34.07|33.99|34.07|33.99|34.07|33.99|0
1647258900000|2022-03-14 11:55:00|34.05|33.97|34.05|33.97|34.07|33.99|34.05|33.97|0
1647258910000|2022-03-14 11:55:10|34.02|33.94|34.02|33.94|34.02|33.94|34|33.92|0
1647258920000|2022-03-14 11:55:20|34.05|33.97|34.05|33.97|34.07|33.99|34.05|33.97|2
1647258940000|2022-03-14 11:55:40|34.07|33.99|34.1|34.02|34.1|34.02|34.07|33.99|0
1647258960000|2022-03-14 11:56:00|34.12|34.04|34.1|34.02|34.12|34.04|34.1|34.02|1
1647258970000|2022-03-14 11:56:10|34.12|34.04|34.1|34.02|34.12|34.04|34.1|34.02|0
1647259000000|2022-03-14 11:56:40|34.12|34.04|34.1|34.02|34.12|34.04|34.1|34.02|0
1647259010000|2022-03-14 11:56:50|34.07|33.99|34.05|33.97|34.1|34.02|34.05|33.97|3
1647259020000|2022-03-14 11:57:00|34.07|33.99|34.05|33.97|34.07|33.99|34.05|33.97|0
1647259040000|2022-03-14 11:57:20|34.07|33.99|34.05|33.97|34.1|34.02|34.05|33.97|1
1647259050000|2022-03-14 11:57:30|34.07|33.99|34.05|33.97|34.1|34.02|34.05|33.97|0
1647259060000|2022-03-14 11:57:40|||||||||2
1647259070000|2022-03-14 11:57:50|34.07|33.99|34.05|33.97|34.07|33.99|34.05|33.97|2
1647259080000|2022-03-14 11:58:00|34.02|33.94|34.05|33.97|34.05|33.97|34.02|33.94|0
1647259090000|2022-03-14 11:58:10|34.02|33.94|34|33.92|34.05|33.97|34|33.92|2
1647259100000|2022-03-14 11:58:20|33.97|33.89|34|33.92|34|33.92|33.97|33.89|0
1647259110000|2022-03-14 11:58:30|33.97|33.89|33.97|33.89|33.97|33.89|33.95|33.87|0
1647259120000|2022-03-14 11:58:40|33.95|33.87|33.97|33.89|34|33.92|33.95|33.87|0
1647259130000|2022-03-14 11:58:50|34|33.92|34|33.92|34|33.92|33.97|33.89|0
1647259140000|2022-03-14 11:59:00|34.02|33.94|34|33.92|34.02|33.94|34|33.92|0
1647259150000|2022-03-14 11:59:10|33.95|33.87|33.95|33.87|33.95|33.87|33.95|33.87|14
1647259170000|2022-03-14 11:59:30|34|33.92|34|33.92|34|33.92|34|33.92|46
1647259180000|2022-03-14 11:59:40|34.02|33.94|34.05|33.97|34.05|33.97|34.02|33.94|0
1647259200000|2022-03-14 12:00:00|34.07|33.99|34.1|34.02|34.1|34.02|34.05|33.97|2
1647259210000|2022-03-14 12:00:10|34.07|33.99|34.05|33.97|34.1|34.02|34.05|33.97|2
1647259220000|2022-03-14 12:00:20|34.02|33.94|34.05|33.97|34.05|33.97|34|33.92|0
1647259230000|2022-03-14 12:00:30|||||||||4
1647259240000|2022-03-14 12:00:40|34|33.92|34.05|33.97|34.05|33.97|34|33.92|17
1647259250000|2022-03-14 12:00:50|34.02|33.94|34.02|33.94|34.05|33.97|34.02|33.94|0
1647259260000|2022-03-14 12:01:00|34.05|33.97|34|33.92|34.05|33.97|34|33.92|8
1647259270000|2022-03-14 12:01:10|33.97|33.89|34|33.92|34|33.92|33.97|33.89|0
1647259280000|2022-03-14 12:01:20|33.95|33.87|33.95|33.87|33.95|33.87|33.95|33.87|4
1647259330000|2022-03-14 12:02:10|33.9|33.82|33.9|33.82|33.9|33.82|33.9|33.82|3
1647259340000|2022-03-14 12:02:20|||||||||1
1647259350000|2022-03-14 12:02:30|33.87|33.79|33.9|33.82|33.9|33.82|33.87|33.79|0
1647259360000|2022-03-14 12:02:40|33.87|33.79|33.87|33.79|33.87|33.79|33.85|33.77|4
1647259370000|2022-03-14 12:02:50|33.9|33.82|33.95|33.87|33.95|33.87|33.9|33.82|29
1647259380000|2022-03-14 12:03:00|33.92|33.84|33.95|33.87|33.95|33.87|33.92|33.84|0
1647259390000|2022-03-14 12:03:10|33.92|33.84|33.95|33.87|33.95|33.87|33.9|33.82|0
1647259400000|2022-03-14 12:03:20|33.92|33.84|33.95|33.87|33.95|33.87|33.92|33.84|0
1647259410000|2022-03-14 12:03:30|33.92|33.84|33.92|33.84|33.92|33.84|33.92|33.84|1
1647259420000|2022-03-14 12:03:40|33.9|33.82|33.9|33.82|33.92|33.84|33.9|33.82|0
1647259430000|2022-03-14 12:03:50|33.92|33.84|33.9|33.82|33.92|33.84|33.9|33.82|0
1647259440000|2022-03-14 12:04:00|33.87|33.79|33.87|33.79|33.87|33.79|33.85|33.77|0
1647259450000|2022-03-14 12:04:10|33.85|33.77|33.87|33.79|33.87|33.79|33.85|33.77|0
1647259460000|2022-03-14 12:04:20|33.85|33.77|33.85|33.77|33.87|33.79|33.85|33.77|1
1647259470000|2022-03-14 12:04:30|33.87|33.79|33.85|33.77|33.87|33.79|33.85|33.77|0
1647259480000|2022-03-14 12:04:40|33.87|33.79|33.85|33.77|33.87|33.79|33.85|33.77|1
1647259490000|2022-03-14 12:04:50|33.87|33.79|33.87|33.79|33.87|33.79|33.85|33.77|0
1647259500000|2022-03-14 12:05:00|33.9|33.82|33.85|33.77|33.9|33.82|33.85|33.77|0
1647259540000|2022-03-14 12:05:40|33.82|33.74|33.85|33.77|33.85|33.77|33.82|33.74|6
1647259550000|2022-03-14 12:05:50|33.82|33.74|33.85|33.77|33.85|33.77|33.82|33.74|0
1647259560000|2022-03-14 12:06:00|33.82|33.74|33.82|33.74|33.82|33.74|33.82|33.74|0
1647259570000|2022-03-14 12:06:10|33.85|33.77|33.82|33.74|33.85|33.77|33.82|33.74|0
1647259580000|2022-03-14 12:06:20|33.85|33.77|33.85|33.77|33.85|33.77|33.82|33.74|0
1647259590000|2022-03-14 12:06:30|33.82|33.74|33.85|33.77|33.85|33.77|33.82|33.74|0
1647259610000|2022-03-14 12:06:50|33.82|33.74|33.85|33.77|33.85|33.77|33.82|33.74|1
1647259620000|2022-03-14 12:07:00|33.87|33.79|33.87|33.79|33.87|33.79|33.87|33.79|0
1647259630000|2022-03-14 12:07:10|33.85|33.77|33.85|33.77|33.87|33.79|33.85|33.77|2
1647259640000|2022-03-14 12:07:20|33.82|33.74|33.85|33.77|33.85|33.77|33.82|33.74|0
1647259650000|2022-03-14 12:07:30|33.82|33.74|33.85|33.77|33.85|33.77|33.82|33.74|0
1647259660000|2022-03-14 12:07:40|33.82|33.74|33.82|33.74|33.82|33.74|33.82|33.74|0
1647259670000|2022-03-14 12:07:50|33.8|33.72|33.8|33.72|33.82|33.74|33.8|33.72|5
1647259680000|2022-03-14 12:08:00|33.82|33.74|33.8|33.72|33.82|33.74|33.8|33.72|3
1647259690000|2022-03-14 12:08:10|33.82|33.74|33.85|33.77|33.85|33.77|33.82|33.74|1
1647259700000|2022-03-14 12:08:20|33.87|33.79|33.85|33.77|33.87|33.79|33.85|33.77|0
1647259710000|2022-03-14 12:08:30|33.87|33.79|33.85|33.77|33.87|33.79|33.85|33.77|0
1647259730000|2022-03-14 12:08:50|33.82|33.74|33.85|33.77|33.85|33.77|33.82|33.74|0
1647259740000|2022-03-14 12:09:00|33.82|33.74|33.82|33.74|33.85|33.77|33.8|33.72|0
1647259750000|2022-03-14 12:09:10|33.8|33.72|33.82|33.74|33.82|33.74|33.8|33.72|0
1647259760000|2022-03-14 12:09:20|33.85|33.77|33.85|33.77|33.85|33.77|33.82|33.74|10
1647259770000|2022-03-14 12:09:30|33.82|33.74|33.82|33.74|33.85|33.77|33.8|33.72|3
1647259780000|2022-03-14 12:09:40|33.85|33.77|33.85|33.77|33.85|33.77|33.85|33.77|0
1647259810000|2022-03-14 12:10:10|33.82|33.74|33.82|33.74|33.82|33.74|33.82|33.74|1
1647259820000|2022-03-14 12:10:20|33.85|33.77|33.85|33.77|33.85|33.77|33.85|33.77|0
1647259840000|2022-03-14 12:10:40|33.87|33.79|33.87|33.79|33.9|33.82|33.87|33.79|7
1647259850000|2022-03-14 12:10:50|33.9|33.82|33.9|33.82|33.9|33.82|33.87|33.79|0
1647259860000|2022-03-14 12:11:00|33.92|33.84|33.92|33.84|33.95|33.87|33.92|33.84|1
1647259880000|2022-03-14 12:11:20|33.9|33.82|33.95|33.87|33.95|33.87|33.9|33.82|2
1647260020000|2022-03-14 12:13:40|33.97|33.89|33.95|33.87|33.97|33.89|33.95|33.87|0
1647260050000|2022-03-14 12:14:10|||||||||11
1647260060000|2022-03-14 12:14:20|33.9|33.82|33.92|33.84|33.92|33.84|33.9|33.82|5
1647260070000|2022-03-14 12:14:30|33.95|33.87|33.92|33.84|33.95|33.87|33.92|33.84|0
1647260080000|2022-03-14 12:14:40|33.95|33.87|33.92|33.84|33.95|33.87|33.92|33.84|0
1647260090000|2022-03-14 12:14:50|33.9|33.82|33.9|33.82|33.9|33.82|33.9|33.82|0
1647260100000|2022-03-14 12:15:00|33.95|33.87|33.95|33.87|33.95|33.87|33.95|33.87|4
1647260120000|2022-03-14 12:15:20|33.9|33.82|33.9|33.82|33.9|33.82|33.9|33.82|0
1647260130000|2022-03-14 12:15:30|||||||||1
1647260150000|2022-03-14 12:15:50|33.87|33.79|33.87|33.79|33.87|33.79|33.85|33.77|1
1647260160000|2022-03-14 12:16:00|33.9|33.82|33.87|33.79|33.9|33.82|33.87|33.79|0
1647260170000|2022-03-14 12:16:10|33.9|33.82|33.9|33.82|33.9|33.82|33.85|33.77|1
1647260200000|2022-03-14 12:16:40|33.92|33.84|33.92|33.84|33.92|33.84|33.92|33.84|4
1647260210000|2022-03-14 12:16:50|33.9|33.82|33.9|33.82|33.9|33.82|33.9|33.82|0
1647260220000|2022-03-14 12:17:00|33.92|33.84|33.92|33.84|33.92|33.84|33.9|33.82|1
1647260230000|2022-03-14 12:17:10|33.95|33.87|33.97|33.89|33.97|33.89|33.95|33.87|1
1647260240000|2022-03-14 12:17:20|33.95|33.87|33.95|33.87|33.95|33.87|33.95|33.87|0
1647260250000|2022-03-14 12:17:30|33.97|33.89|33.97|33.89|33.97|33.89|33.95|33.87|3
1647260260000|2022-03-14 12:17:40|34|33.92|34|33.92|34|33.92|33.97|33.89|6
1647260270000|2022-03-14 12:17:50|33.97|33.89|33.97|33.89|34|33.92|33.97|33.89|2
1647260280000|2022-03-14 12:18:00|33.95|33.87|33.97|33.89|34|33.92|33.95|33.87|3
1647260290000|2022-03-14 12:18:10|34|33.92|34|33.92|34|33.92|34|33.92|0
1647260310000|2022-03-14 12:18:30|34.02|33.94|34.02|33.94|34.05|33.97|34.02|33.94|19
1647260320000|2022-03-14 12:18:40|34|33.92|34.02|33.94|34.05|33.97|34|33.92|1
1647260330000|2022-03-14 12:18:50|34|33.92|34|33.92|34|33.92|34|33.92|0
1647260340000|2022-03-14 12:19:00|||||||||1
1647260360000|2022-03-14 12:19:20|||||||||1
1647260370000|2022-03-14 12:19:30|34.02|33.94|34|33.92|34.02|33.94|34|33.92|1
1647260380000|2022-03-14 12:19:40|34.02|33.94|34.02|33.94|34.02|33.94|34|33.92|0
1647260390000|2022-03-14 12:19:50|34.05|33.97|34.02|33.94|34.05|33.97|34|33.92|3
1647260400000|2022-03-14 12:20:00|34|33.92|34|33.92|34|33.92|34|33.92|0
1647260430000|2022-03-14 12:20:30|33.97|33.89|33.97|33.89|33.97|33.89|33.97|33.89|4
1647260440000|2022-03-14 12:20:40|34|33.92|34|33.92|34|33.92|34|33.92|0
1647260450000|2022-03-14 12:20:50|||||||||1
1647260460000|2022-03-14 12:21:00|34.02|33.94|34.02|33.94|34.02|33.94|34|33.92|3
1647260470000|2022-03-14 12:21:10|34|33.92|34|33.92|34|33.92|34|33.92|0
1647260480000|2022-03-14 12:21:20|34.02|33.94|34|33.92|34.02|33.94|34|33.92|1
1647260500000|2022-03-14 12:21:40|33.97|33.89|34|33.92|34|33.92|33.97|33.89|4
1647260520000|2022-03-14 12:22:00|34.02|33.94|34.05|33.97|34.05|33.97|34.02|33.94|5
1647260540000|2022-03-14 12:22:20|34.02|33.94|34.02|33.94|34.02|33.94|34|33.92|1
1647260550000|2022-03-14 12:22:30|34|33.92|34.02|33.94|34.02|33.94|34|33.92|1
1647260560000|2022-03-14 12:22:40|34.05|33.97|34.05|33.97|34.05|33.97|34.02|33.94|0
1647260570000|2022-03-14 12:22:50|34.02|33.94|34.05|33.97|34.05|33.97|34.02|33.94|0
1647260580000|2022-03-14 12:23:00|34.02|33.94|34.02|33.94|34.02|33.94|34.02|33.94|1
1647260590000|2022-03-14 12:23:10|34.05|33.97|34.05|33.97|34.05|33.97|34.02|33.94|0
1647260600000|2022-03-14 12:23:20|34|33.92|34|33.92|34|33.92|34|33.92|2
1647260610000|2022-03-14 12:23:30|33.95|33.87|34|33.92|34|33.92|33.95|33.87|4
1647260620000|2022-03-14 12:23:40|34.02|33.94|34.02|33.94|34.02|33.94|34|33.92|2
1647260630000|2022-03-14 12:23:50|34|33.92|34.02|33.94|34.05|33.97|34|33.92|1
1647260640000|2022-03-14 12:24:00|34|33.92|34.02|33.94|34.02|33.94|34|33.92|1
1647260650000|2022-03-14 12:24:10|34|33.92|34|33.92|34|33.92|34|33.92|1
1647260660000|2022-03-14 12:24:20|||||||||1
1647260680000|2022-03-14 12:24:40|34.02|33.94|34.05|33.97|34.05|33.97|34.02|33.94|17
1647260700000|2022-03-14 12:25:00|34|33.92|34.05|33.97|34.05|33.97|34|33.92|14
1647260710000|2022-03-14 12:25:10|34.02|33.94|34.05|33.97|34.05|33.97|34.02|33.94|4
1647260740000|2022-03-14 12:25:40|34.02|33.94|34.05|33.97|34.05|33.97|34.02|33.94|1
1647260750000|2022-03-14 12:25:50|34.02|33.94|34.02|33.94|34.02|33.94|34.02|33.94|0
1647260760000|2022-03-14 12:26:00|34|33.92|34|33.92|34|33.92|34|33.92|0
1647260770000|2022-03-14 12:26:10|||||||||1
1647260820000|2022-03-14 12:27:00|||||||||2
1647260850000|2022-03-14 12:27:30|33.97|33.89|33.97|33.89|34|33.92|33.97|33.89|5
1647260860000|2022-03-14 12:27:40|34|33.92|33.97|33.89|34|33.92|33.95|33.87|3
1647260870000|2022-03-14 12:27:50|33.95|33.87|34|33.92|34|33.92|33.95|33.87|12
1647260880000|2022-03-14 12:28:00|||||||||60
1647260890000|2022-03-14 12:28:10|||||||||6
1647260900000|2022-03-14 12:28:20|34.02|33.94|34|33.92|34.02|33.94|34|33.92|2
1647260910000|2022-03-14 12:28:30|34.02|33.94|34|33.92|34.02|33.94|34|33.92|1
1647260940000|2022-03-14 12:29:00|34.02|33.94|34.02|33.94|34.05|33.97|34|33.92|3
1647260950000|2022-03-14 12:29:10|34|33.92|34.02|33.94|34.02|33.94|34|33.92|3
1647260960000|2022-03-14 12:29:20|34|33.92|34.05|33.97|34.05|33.97|34|33.92|15
1647260970000|2022-03-14 12:29:30|34.07|33.99|34.05|33.97|34.07|33.99|34.05|33.97|1
1647260980000|2022-03-14 12:29:40|||||||||5
1647261000000|2022-03-14 12:30:00|34.02|33.94|34.02|33.94|34.05|33.97|34.02|33.94|3
1647261010000|2022-03-14 12:30:10|34.05|33.97|34|33.92|34.05|33.97|34|33.92|3
1647261020000|2022-03-14 12:30:20|33.97|33.89|33.95|33.87|33.97|33.89|33.95|33.87|5
1647261030000|2022-03-14 12:30:30|33.97|33.89|33.95|33.87|33.97|33.89|33.95|33.87|1
1647261060000|2022-03-14 12:31:00|33.97|33.89|33.97|33.89|34|33.92|33.95|33.87|43
1647261070000|2022-03-14 12:31:10|34|33.92|34|33.92|34|33.92|34|33.92|2
1647261080000|2022-03-14 12:31:20|33.97|33.89|34|33.92|34|33.92|33.97|33.89|0
1647261090000|2022-03-14 12:31:30|33.97|33.89|34|33.92|34|33.92|33.97|33.89|1
1647261100000|2022-03-14 12:31:40|33.97|33.89|34|33.92|34|33.92|33.97|33.89|0
1647261120000|2022-03-14 12:32:00|34.02|33.94|34.02|33.94|34.05|33.97|34|33.92|10
1647261130000|2022-03-14 12:32:10|34.05|33.97|34.05|33.97|34.05|33.97|34.02|33.94|0
1647261140000|2022-03-14 12:32:20|34.02|33.94|34.05|33.97|34.05|33.97|34.02|33.94|1
1647261150000|2022-03-14 12:32:30|34.02|33.94|34.05|33.97|34.05|33.97|34.02|33.94|1
1647261170000|2022-03-14 12:32:50|34.1|34.02|34.1|34.02|34.12|34.04|34.1|34.02|14
1647261190000|2022-03-14 12:33:10|34.15|34.07|34.12|34.04|34.15|34.07|34.12|34.04|3
1647261200000|2022-03-14 12:33:20|34.15|34.07|34.12|34.04|34.15|34.07|34.12|34.04|0
1647261210000|2022-03-14 12:33:30|34.15|34.07|34.1|34.02|34.15|34.07|34.1|34.02|9
1647261220000|2022-03-14 12:33:40|34.07|33.99|34.1|34.02|34.1|34.02|34.07|33.99|1
1647261230000|2022-03-14 12:33:50|34.07|33.99|34.05|33.97|34.07|33.99|34.05|33.97|0
1647261240000|2022-03-14 12:34:00|34.02|33.94|34|33.92|34.02|33.94|34|33.92|2
1647261250000|2022-03-14 12:34:10|||||||||1
1647261280000|2022-03-14 12:34:40|||||||||1
1647261290000|2022-03-14 12:34:50|33.97|33.89|33.95|33.87|34|33.92|33.95|33.87|1
1647261300000|2022-03-14 12:35:00|33.97|33.89|33.97|33.89|34|33.92|33.95|33.87|29
1647261310000|2022-03-14 12:35:10|33.95|33.87|33.97|33.89|33.97|33.89|33.95|33.87|1
1647261320000|2022-03-14 12:35:20|33.95|33.87|33.97|33.89|34|33.92|33.95|33.87|1
1647261330000|2022-03-14 12:35:30|34|33.92|33.97|33.89|34|33.92|33.95|33.87|4
1647261340000|2022-03-14 12:35:40|33.95|33.87|33.97|33.89|33.97|33.89|33.95|33.87|1
1647261350000|2022-03-14 12:35:50|34|33.92|33.95|33.87|34|33.92|33.95|33.87|1
1647261360000|2022-03-14 12:36:00|34|33.92|33.97|33.89|34|33.92|33.97|33.89|1
1647261380000|2022-03-14 12:36:20|33.95|33.87|34|33.92|34|33.92|33.95|33.87|1
1647261400000|2022-03-14 12:36:40|34.02|33.94|34|33.92|34.02|33.94|34|33.92|3
1647261420000|2022-03-14 12:37:00|33.97|33.89|34|33.92|34|33.92|33.97|33.89|4
1647261430000|2022-03-14 12:37:10|34.02|33.94|34.05|33.97|34.05|33.97|34|33.92|1
1647261450000|2022-03-14 12:37:30|34.02|33.94|34.02|33.94|34.02|33.94|34.02|33.94|1
1647261460000|2022-03-14 12:37:40|34.05|33.97|34.02|33.94|34.05|33.97|34|33.92|1
1647261480000|2022-03-14 12:38:00|34|33.92|34|33.92|34.02|33.94|34|33.92|1
1647261490000|2022-03-14 12:38:10|34.02|33.94|34|33.92|34.02|33.94|34|33.92|2
1647261500000|2022-03-14 12:38:20|33.97|33.89|33.97|33.89|34|33.92|33.95|33.87|8
1647261510000|2022-03-14 12:38:30|34|33.92|34.02|33.94|34.02|33.94|34|33.92|5
1647261520000|2022-03-14 12:38:40|34|33.92|34.02|33.94|34.05|33.97|34|33.92|1
1647261530000|2022-03-14 12:38:50|34.05|33.97|34.05|33.97|34.05|33.97|34.02|33.94|0
1647261540000|2022-03-14 12:39:00|34.02|33.94|34|33.92|34.02|33.94|34|33.92|29
1647261560000|2022-03-14 12:39:20|||||||||1
1647261580000|2022-03-14 12:39:40|||||||||2
1647261590000|2022-03-14 12:39:50|||||||||2
1647261620000|2022-03-14 12:40:20|33.97|33.89|33.95|33.87|33.97|33.89|33.95|33.87|1
1647261640000|2022-03-14 12:40:40|||||||||4
1647261650000|2022-03-14 12:40:50|33.9|33.82|33.9|33.82|33.9|33.82|33.9|33.82|2
1647261660000|2022-03-14 12:41:00|33.87|33.79|33.9|33.82|33.9|33.82|33.87|33.79|0
1647261680000|2022-03-14 12:41:20|33.87|33.79|33.9|33.82|33.9|33.82|33.87|33.79|3
1647261690000|2022-03-14 12:41:30|33.85|33.77|33.87|33.79|33.9|33.82|33.85|33.77|10
1647261700000|2022-03-14 12:41:40|33.9|33.82|33.9|33.82|33.9|33.82|33.87|33.79|1
1647261710000|2022-03-14 12:41:50|||||||||1
1647261720000|2022-03-14 12:42:00|33.87|33.79|33.85|33.77|33.87|33.79|33.85|33.77|1
1647261730000|2022-03-14 12:42:10|33.87|33.79|33.87|33.79|33.87|33.79|33.87|33.79|0
1647261740000|2022-03-14 12:42:20|33.9|33.82|33.85|33.77|33.9|33.82|33.85|33.77|10
1647261750000|2022-03-14 12:42:30|||||||||7
1647261780000|2022-03-14 12:43:00|33.82|33.74|33.85|33.77|33.85|33.77|33.82|33.74|0
1647261800000|2022-03-14 12:43:20|33.82|33.74|33.8|33.72|33.82|33.74|33.8|33.72|1
1647261810000|2022-03-14 12:43:30|33.82|33.74|33.85|33.77|33.87|33.79|33.82|33.74|7
1647261820000|2022-03-14 12:43:40|33.87|33.79|33.85|33.77|33.87|33.79|33.85|33.77|0
1647261840000|2022-03-14 12:44:00|33.82|33.74|33.8|33.72|33.82|33.74|33.8|33.72|0
1647261850000|2022-03-14 12:44:10|33.82|33.74|33.85|33.77|33.85|33.77|33.8|33.72|10
1647261860000|2022-03-14 12:44:20|33.82|33.74|33.82|33.74|33.82|33.74|33.82|33.74|0
1647261870000|2022-03-14 12:44:30|33.8|33.72|33.8|33.72|33.8|33.72|33.8|33.72|0
1647261880000|2022-03-14 12:44:40|||||||||2
1647261900000|2022-03-14 12:45:00|33.77|33.69|33.8|33.72|33.8|33.72|33.75|33.67|2
1647261910000|2022-03-14 12:45:10|33.77|33.69|33.8|33.72|33.8|33.72|33.77|33.69|0
1647261920000|2022-03-14 12:45:20|33.77|33.69|33.8|33.72|33.82|33.74|33.77|33.69|0
1647261950000|2022-03-14 12:45:50|33.77|33.69|33.77|33.69|33.8|33.72|33.75|33.67|5
1647261960000|2022-03-14 12:46:00|33.8|33.72|33.8|33.72|33.8|33.72|33.77|33.69|0
1647261970000|2022-03-14 12:46:10|33.82|33.74|33.87|33.79|33.9|33.82|33.82|33.74|1
1647261980000|2022-03-14 12:46:20|33.9|33.82|33.85|33.77|33.9|33.82|33.85|33.77|0
1647262000000|2022-03-14 12:46:40|33.87|33.79|33.9|33.82|33.9|33.82|33.85|33.77|1
1647262010000|2022-03-14 12:46:50|33.87|33.79|33.87|33.79|33.9|33.82|33.87|33.79|0
1647262020000|2022-03-14 12:47:00|33.9|33.82|33.87|33.79|33.9|33.82|33.87|33.79|0
1647262030000|2022-03-14 12:47:10|33.85|33.77|33.85|33.77|33.87|33.79|33.85|33.77|0
1647262040000|2022-03-14 12:47:20|33.87|33.79|33.87|33.79|33.87|33.79|33.85|33.77|0
1647262050000|2022-03-14 12:47:30|33.85|33.77|33.85|33.77|33.85|33.77|33.85|33.77|0
1647262060000|2022-03-14 12:47:40|33.87|33.79|33.87|33.79|33.87|33.79|33.85|33.77|0
1647262070000|2022-03-14 12:47:50|33.85|33.77|33.85|33.77|33.85|33.77|33.85|33.77|0
1647262080000|2022-03-14 12:48:00|33.82|33.74|33.82|33.74|33.85|33.77|33.82|33.74|1
1647262090000|2022-03-14 12:48:10|33.8|33.72|33.82|33.74|33.82|33.74|33.8|33.72|1
1647262110000|2022-03-14 12:48:30|33.8|33.72|33.8|33.72|33.82|33.74|33.8|33.72|0
1647262120000|2022-03-14 12:48:40|33.77|33.69|33.77|33.69|33.77|33.69|33.77|33.69|0
1647262140000|2022-03-14 12:49:00|33.8|33.72|33.8|33.72|33.82|33.74|33.77|33.69|4
1647262150000|2022-03-14 12:49:10|33.82|33.74|33.82|33.74|33.85|33.77|33.8|33.72|0
1647262160000|2022-03-14 12:49:20|33.85|33.77|33.85|33.77|33.85|33.77|33.85|33.77|0
1647262170000|2022-03-14 12:49:30|||||||||1
1647262190000|2022-03-14 12:49:50|33.87|33.79|33.9|33.82|33.9|33.82|33.87|33.79|13
1647262200000|2022-03-14 12:50:00|33.92|33.84|33.92|33.84|33.92|33.84|33.92|33.84|2
1647262210000|2022-03-14 12:50:10|33.95|33.87|33.92|33.84|33.95|33.87|33.92|33.84|12
1647262220000|2022-03-14 12:50:20|33.95|33.87|34|33.92|34|33.92|33.92|33.84|2
1647262230000|2022-03-14 12:50:30|33.97|33.89|34|33.92|34|33.92|33.97|33.89|16
1647262240000|2022-03-14 12:50:40|34.02|33.94|34.05|33.97|34.05|33.97|34|33.92|2
1647262250000|2022-03-14 12:50:50|34.07|33.99|34.05|33.97|34.07|33.99|34.05|33.97|1
1647262260000|2022-03-14 12:51:00|||||||||10
1647262270000|2022-03-14 12:51:10|34.02|33.94|34.05|33.97|34.05|33.97|34|33.92|1
1647262280000|2022-03-14 12:51:20|||||||||7
1647262290000|2022-03-14 12:51:30|34.02|33.94|34|33.92|34.02|33.94|34|33.92|5
1647262300000|2022-03-14 12:51:40|34.02|33.94|34.05|33.97|34.05|33.97|34.02|33.94|8
1647262320000|2022-03-14 12:52:00|34|33.92|34|33.92|34|33.92|34|33.92|6
1647262330000|2022-03-14 12:52:10|34.02|33.94|34.02|33.94|34.05|33.97|34.02|33.94|0
1647262340000|2022-03-14 12:52:20|34.05|33.97|34.04|33.96|34.05|33.97|34.04|33.96|19
1647262350000|2022-03-14 12:52:30|34.05|33.97|34.05|33.97|34.05|33.97|34.04|33.96|0
1647262360000|2022-03-14 12:52:40|34.07|33.99|34.07|33.99|34.07|33.99|34.07|33.99|2
1647262370000|2022-03-14 12:52:50|34.09|34.01|34.09|34.01|34.09|34.01|34.09|34.01|13
1647262380000|2022-03-14 12:53:00|34.07|33.99|34.09|34.01|34.09|34.01|34.07|33.99|23
1647262390000|2022-03-14 12:53:10|34.07|33.99|34.04|33.96|34.07|33.99|34.04|33.96|1
1647262400000|2022-03-14 12:53:20|34.05|33.97|34.07|33.99|34.09|34.01|34.05|33.97|0
1647262410000|2022-03-14 12:53:30|34.09|34.01|34.09|34.01|34.09|34.01|34.05|33.97|0
1647262420000|2022-03-14 12:53:40|34.07|33.99|34.09|34.01|34.09|34.01|34.07|33.99|21
1647262440000|2022-03-14 12:54:00|34.14|34.06|34.14|34.06|34.14|34.06|34.12|34.04|19
1647262460000|2022-03-14 12:54:20|34.1|34.02|34.04|33.96|34.1|34.02|34.02|33.94|10
1647262470000|2022-03-14 12:54:30|34|33.92|33.97|33.89|34|33.92|33.9|33.82|59
1647262480000|2022-03-14 12:54:40|33.99|33.91|34.04|33.96|34.05|33.97|33.99|33.91|14
1647262490000|2022-03-14 12:54:50|34.05|33.97|34.05|33.97|34.09|34.01|34.04|33.96|10
1647262500000|2022-03-14 12:55:00|34.09|34.01|34.14|34.06|34.15|34.07|34.09|34.01|5
1647262510000|2022-03-14 12:55:10|34.17|34.09|34.09|34.01|34.17|34.09|34.09|34.01|9
1647262520000|2022-03-14 12:55:20|||||||||2
1647262530000|2022-03-14 12:55:30|34.05|33.97|34.05|33.97|34.09|34.01|34.05|33.97|6
1647262540000|2022-03-14 12:55:40|34.07|33.99|34.04|33.96|34.07|33.99|34.02|33.94|15
1647262550000|2022-03-14 12:55:50|34.05|33.97|34.04|33.96|34.05|33.97|34.04|33.96|0
1647262560000|2022-03-14 12:56:00|34.05|33.97|34.02|33.94|34.05|33.97|34.02|33.94|4
1647262570000|2022-03-14 12:56:10|34.05|33.97|34.04|33.96|34.05|33.97|34.04|33.96|0
1647262580000|2022-03-14 12:56:20|34.02|33.94|34.04|33.96|34.05|33.97|34|33.92|5
1647262590000|2022-03-14 12:56:30|34.05|33.97|34|33.92|34.05|33.97|34|33.92|9
1647262600000|2022-03-14 12:56:40|34.02|33.94|33.95|33.87|34.02|33.94|33.95|33.87|19
1647262620000|2022-03-14 12:57:00|33.9|33.82|33.95|33.87|33.95|33.87|33.9|33.82|42
1647262630000|2022-03-14 12:57:10|33.9|33.82|33.95|33.87|33.95|33.87|33.9|33.82|38
1647262640000|2022-03-14 12:57:20|33.92|33.84|33.9|33.82|33.95|33.87|33.9|33.82|10
1647262650000|2022-03-14 12:57:30|33.85|33.77|33.9|33.82|33.9|33.82|33.85|33.77|31
1647262660000|2022-03-14 12:57:40|33.87|33.79|33.85|33.77|33.87|33.79|33.85|33.77|8
1647262690000|2022-03-14 12:58:10|33.8|33.72|33.8|33.72|33.8|33.72|33.8|33.72|11
1647262700000|2022-03-14 12:58:20|33.82|33.74|33.85|33.77|33.85|33.77|33.82|33.74|0
1647262710000|2022-03-14 12:58:30|33.87|33.79|33.87|33.79|33.87|33.79|33.87|33.79|2
1647262720000|2022-03-14 12:58:40|33.9|33.82|33.95|33.87|33.95|33.87|33.9|33.82|2
1647262750000|2022-03-14 12:59:10|33.97|33.89|33.97|33.89|33.97|33.89|33.97|33.89|17
1647262760000|2022-03-14 12:59:20|33.95|33.87|33.97|33.89|33.97|33.89|33.95|33.87|0
1647262770000|2022-03-14 12:59:30|33.95|33.87|33.97|33.89|33.97|33.89|33.95|33.87|0
1647262780000|2022-03-14 12:59:40|33.95|33.87|33.95|33.87|33.95|33.87|33.95|33.87|0
1647262790000|2022-03-14 12:59:50|33.97|33.89|33.94|33.86|33.97|33.89|33.94|33.86|14
1647262800000|2022-03-14 13:00:00|33.95|33.87|33.99|33.91|33.99|33.91|33.95|33.87|3
1647262820000|2022-03-14 13:00:20|||||||||30
1647262850000|2022-03-14 13:00:50|33.97|33.89|33.99|33.91|33.99|33.91|33.97|33.89|2
1647262860000|2022-03-14 13:01:00|34.02|33.94|34.02|33.94|34.02|33.94|33.99|33.91|0
1647262870000|2022-03-14 13:01:10|33.99|33.91|33.94|33.86|33.99|33.91|33.94|33.86|12
1647262880000|2022-03-14 13:01:20|33.99|33.91|34.04|33.96|34.04|33.96|33.99|33.91|5
1647262890000|2022-03-14 13:01:30|34.07|33.99|34.04|33.96|34.07|33.99|34.04|33.96|1
1647262900000|2022-03-14 13:01:40|||||||||1
1647262930000|2022-03-14 13:02:10|||||||||15
1647262950000|2022-03-14 13:02:30|||||||||3
1647262960000|2022-03-14 13:02:40|34.07|33.99|34.09|34.01|34.09|34.01|34.07|33.99|34
1647262980000|2022-03-14 13:03:00|34.14|34.06|34.12|34.04|34.14|34.06|34.12|34.04|4
1647262990000|2022-03-14 13:03:10|34.09|34.01|34.09|34.01|34.09|34.01|34.09|34.01|1
1647263000000|2022-03-14 13:03:20|34.07|33.99|34.04|33.96|34.07|33.99|34.04|33.96|5
1647263010000|2022-03-14 13:03:30|34.07|33.99|34.04|33.96|34.07|33.99|34.04|33.96|1
1647263030000|2022-03-14 13:03:50|||||||||2
1647263050000|2022-03-14 13:04:10|||||||||20
1647263060000|2022-03-14 13:04:20|||||||||1
1647263100000|2022-03-14 13:05:00|34.07|33.99|34.07|33.99|34.09|34.01|34.04|33.96|66
1647263110000|2022-03-14 13:05:10|34.09|34.01|34.04|33.96|34.09|34.01|34.04|33.96|8
1647263120000|2022-03-14 13:05:20|34.02|33.94|34.04|33.96|34.04|33.96|34.02|33.94|9
1647263130000|2022-03-14 13:05:30|||||||||17
1647263140000|2022-03-14 13:05:40|34.07|33.99|34.09|34.01|34.09|34.01|34.07|33.99|4
1647263150000|2022-03-14 13:05:50|34.07|33.99|34.09|34.01|34.09|34.01|34.07|33.99|28
1647263180000|2022-03-14 13:06:20|34.12|34.04|34.09|34.01|34.12|34.04|34.09|34.01|0
1647263190000|2022-03-14 13:06:30|34.12|34.04|34.09|34.01|34.12|34.04|34.09|34.01|0
1647263200000|2022-03-14 13:06:40|34.04|33.96|34.07|33.99|34.07|33.99|34.04|33.96|21
1647263210000|2022-03-14 13:06:50|34.04|33.96|34.07|33.99|34.07|33.99|34.04|33.96|0
1647263220000|2022-03-14 13:07:00|34.04|33.96|34.09|34.01|34.09|34.01|34.04|33.96|27
1647263250000|2022-03-14 13:07:30|34.07|33.99|34.04|33.96|34.07|33.99|34.04|33.96|20
1647263260000|2022-03-14 13:07:40|33.99|33.91|34.04|33.96|34.04|33.96|33.99|33.91|6
1647263280000|2022-03-14 13:08:00|34.02|33.94|33.99|33.91|34.02|33.94|33.99|33.91|5
1647263290000|2022-03-14 13:08:10|34.02|33.94|33.99|33.91|34.02|33.94|33.99|33.91|0
1647263300000|2022-03-14 13:08:20|34.02|33.94|33.99|33.91|34.02|33.94|33.99|33.91|0
1647263330000|2022-03-14 13:08:50|34.02|33.94|33.99|33.91|34.02|33.94|33.99|33.91|1
1647263340000|2022-03-14 13:09:00|34.02|33.94|34.02|33.94|34.04|33.96|34.02|33.94|13
1647263350000|2022-03-14 13:09:10|33.99|33.91|34.02|33.94|34.04|33.96|33.99|33.91|0
1647263370000|2022-03-14 13:09:30|34.04|33.96|34.04|33.96|34.04|33.96|34.02|33.94|32
1647263380000|2022-03-14 13:09:40|||||||||14
1647263390000|2022-03-14 13:09:50|||||||||12
1647263400000|2022-03-14 13:10:00|33.99|33.91|34.04|33.96|34.04|33.96|33.99|33.91|8
1647263410000|2022-03-14 13:10:10|||||||||15
1647263420000|2022-03-14 13:10:20|34.09|34.01|34.09|34.01|34.09|34.01|34.09|34.01|5
1647263470000|2022-03-14 13:11:10|||||||||31
1647263500000|2022-03-14 13:11:40|||||||||1
1647263520000|2022-03-14 13:12:00|||||||||8
1647263530000|2022-03-14 13:12:10|34.04|33.96|34.04|33.96|34.04|33.96|34.04|33.96|1
1647263590000|2022-03-14 13:13:10|34.09|34.01|34.09|34.01|34.09|34.01|34.09|34.01|60
1647263600000|2022-03-14 13:13:20|||||||||17
1647263650000|2022-03-14 13:14:10|34.14|34.06|34.14|34.06|34.14|34.06|34.14|34.06|12
1647263660000|2022-03-14 13:14:20|34.09|34.01|34.09|34.01|34.09|34.01|34.09|34.01|35
1647263670000|2022-03-14 13:14:30|||||||||1
1647263680000|2022-03-14 13:14:40|||||||||2
1647263700000|2022-03-14 13:15:00|34.14|34.06|34.14|34.06|34.14|34.06|34.14|34.06|11
1647263710000|2022-03-14 13:15:10|34.12|34.04|34.09|34.01|34.14|34.06|34.09|34.01|1
1647263750000|2022-03-14 13:15:50|||||||||32
1647263760000|2022-03-14 13:16:00|||||||||1
1647263810000|2022-03-14 13:16:50|||||||||1
1647263830000|2022-03-14 13:17:10|34.12|34.04|34.12|34.04|34.14|34.06|34.09|34.01|6
1647263840000|2022-03-14 13:17:20|34.09|34.01|34.12|34.04|34.12|34.04|34.09|34.01|0
1647263850000|2022-03-14 13:17:30|34.09|34.01|34.12|34.04|34.12|34.04|34.09|34.01|0
1647263860000|2022-03-14 13:17:40|34.09|34.01|34.14|34.06|34.14|34.06|34.09|34.01|31
1647263870000|2022-03-14 13:17:50|34.17|34.09|34.17|34.09|34.17|34.09|34.14|34.06|3
1647263890000|2022-03-14 13:18:10|34.14|34.06|34.14|34.06|34.14|34.06|34.14|34.06|0
1647263900000|2022-03-14 13:18:20|34.12|34.04|34.12|34.04|34.12|34.04|34.12|34.04|11
1647263910000|2022-03-14 13:18:30|34.14|34.06|34.17|34.09|34.19|34.11|34.12|34.04|23
1647263930000|2022-03-14 13:18:50|34.14|34.06|33.95|33.87|34.14|34.06|33.95|33.87|234
1647263940000|2022-03-14 13:19:00|33.9|33.82|33.9|33.82|33.9|33.82|33.9|33.82|4
1647263950000|2022-03-14 13:19:10|33.92|33.84|33.9|33.82|33.92|33.84|33.9|33.82|6
1647263990000|2022-03-14 13:19:50|33.92|33.84|33.92|33.84|33.92|33.84|33.92|33.84|18
1647264000000|2022-03-14 13:20:00|33.9|33.82|33.9|33.82|33.9|33.82|33.9|33.82|0
1647264010000|2022-03-14 13:20:10|33.85|33.77|33.87|33.79|33.87|33.79|33.85|33.77|17
1647264020000|2022-03-14 13:20:20|33.9|33.82|33.9|33.82|33.9|33.82|33.9|33.82|0
1647264030000|2022-03-14 13:20:30|||||||||1
1647264060000|2022-03-14 13:21:00|33.92|33.84|33.9|33.82|33.92|33.84|33.9|33.82|14
1647264070000|2022-03-14 13:21:10|33.92|33.84|33.9|33.82|33.92|33.84|33.9|33.82|0
1647264080000|2022-03-14 13:21:20|33.92|33.84|33.95|33.87|33.95|33.87|33.92|33.84|0
1647264090000|2022-03-14 13:21:30|33.92|33.84|33.95|33.87|33.95|33.87|33.92|33.84|31
1647264100000|2022-03-14 13:21:40|34|33.92|34|33.92|34|33.92|33.95|33.87|107
1647264110000|2022-03-14 13:21:50|34.02|33.94|34.02|33.94|34.02|33.94|34.02|33.94|16
1647264120000|2022-03-14 13:22:00|34|33.92|34.02|33.94|34.02|33.94|34|33.92|1
1647264130000|2022-03-14 13:22:10|34|33.92|33.99|33.91|34.02|33.94|33.99|33.91|0
1647264140000|2022-03-14 13:22:20|34.04|33.96|34.04|33.96|34.04|33.96|34.02|33.94|31
1647264150000|2022-03-14 13:22:30|34.02|33.94|34.04|33.96|34.04|33.96|33.99|33.91|1
1647264160000|2022-03-14 13:22:40|34.02|33.94|34.02|33.94|34.02|33.94|34.02|33.94|0
1647264170000|2022-03-14 13:22:50|33.99|33.91|33.99|33.91|34.02|33.94|33.99|33.91|0
1647264180000|2022-03-14 13:23:00|||||||||33
1647264190000|2022-03-14 13:23:10|33.95|33.87|33.95|33.87|33.99|33.91|33.95|33.87|110
1647264200000|2022-03-14 13:23:20|||||||||1
1647264240000|2022-03-14 13:24:00|33.94|33.86|33.94|33.86|33.94|33.86|33.94|33.86|0
1647264260000|2022-03-14 13:24:20|33.95|33.87|33.97|33.89|33.97|33.89|33.95|33.87|10
1647264270000|2022-03-14 13:24:30|33.94|33.86|33.99|33.91|33.99|33.91|33.94|33.86|31
1647264300000|2022-03-14 13:25:00|33.94|33.86|33.94|33.86|33.99|33.91|33.94|33.86|39
1647264350000|2022-03-14 13:25:50|33.95|33.87|33.94|33.86|33.99|33.91|33.94|33.86|18
1647264360000|2022-03-14 13:26:00|33.99|33.91|33.94|33.86|33.99|33.91|33.94|33.86|2
1647264370000|2022-03-14 13:26:10|||||||||31
1647264390000|2022-03-14 13:26:30|||||||||2
1647264430000|2022-03-14 13:27:10|33.99|33.91|33.94|33.86|33.99|33.91|33.94|33.86|83
1647264440000|2022-03-14 13:27:20|||||||||31
1647264450000|2022-03-14 13:27:30|33.95|33.87|33.94|33.86|33.95|33.87|33.94|33.86|0
1647264460000|2022-03-14 13:27:40|33.99|33.91|33.94|33.86|33.99|33.91|33.94|33.86|3
1647264470000|2022-03-14 13:27:50|33.95|33.87|33.94|33.86|33.97|33.89|33.94|33.86|13
1647264480000|2022-03-14 13:28:00|33.95|33.87|33.94|33.86|33.95|33.87|33.94|33.86|3
1647264500000|2022-03-14 13:28:20|33.95|33.87|33.97|33.89|33.97|33.89|33.94|33.86|2
1647264510000|2022-03-14 13:28:30|33.94|33.86|33.99|33.91|33.99|33.91|33.94|33.86|30
1647264530000|2022-03-14 13:28:50|33.97|33.89|33.99|33.91|33.99|33.91|33.97|33.89|8
1647264560000|2022-03-14 13:29:20|33.95|33.87|33.95|33.87|33.97|33.89|33.95|33.87|6
1647264570000|2022-03-14 13:29:30|33.97|33.89|33.99|33.91|33.99|33.91|33.97|33.89|0
1647264580000|2022-03-14 13:29:40|34|33.92|33.99|33.91|34|33.92|33.99|33.91|1
1647264590000|2022-03-14 13:29:50|34|33.92|34.04|33.96|34.04|33.96|33.99|33.91|2
1647264600000|2022-03-14 13:30:00|34|33.92|34.04|33.96|34.04|33.96|33.99|33.91|2
1647264620000|2022-03-14 13:30:20|33.99|33.91|33.95|33.87|33.99|33.91|33.85|33.77|150
1647264630000|2022-03-14 13:30:30|33.92|33.84|33.97|33.89|33.97|33.89|33.9|33.82|9
1647264640000|2022-03-14 13:30:40|33.99|33.91|33.95|33.87|34|33.92|33.94|33.86|7
1647264650000|2022-03-14 13:30:50|33.97|33.89|33.99|33.91|33.99|33.91|33.94|33.86|12
1647264660000|2022-03-14 13:31:00|34|33.92|33.99|33.91|34|33.92|33.99|33.91|0
1647264670000|2022-03-14 13:31:10|33.97|33.89|33.95|33.87|33.99|33.91|33.94|33.86|5
1647264680000|2022-03-14 13:31:20|33.97|33.89|33.95|33.87|33.97|33.89|33.94|33.86|3
1647264690000|2022-03-14 13:31:30|33.94|33.86|33.95|33.87|33.95|33.87|33.94|33.86|0
1647264700000|2022-03-14 13:31:40|33.94|33.86|33.9|33.82|33.95|33.87|33.89|33.81|9
1647264710000|2022-03-14 13:31:50|33.94|33.86|33.9|33.82|33.95|33.87|33.9|33.82|76
1647264720000|2022-03-14 13:32:00|33.92|33.84|33.95|33.87|33.95|33.87|33.9|33.82|1
1647264730000|2022-03-14 13:32:10|33.92|33.84|33.9|33.82|33.95|33.87|33.9|33.82|2
1647264740000|2022-03-14 13:32:20|||||||||1
1647264750000|2022-03-14 13:32:30|33.92|33.84|34|33.92|34|33.92|33.92|33.84|5
1647264760000|2022-03-14 13:32:40|34.02|33.94|34.05|33.97|34.09|34.01|34.02|33.94|83
1647264770000|2022-03-14 13:32:50|34.07|33.99|34.09|34.01|34.12|34.04|34.07|33.99|0
1647264780000|2022-03-14 13:33:00|34.12|34.04|34.19|34.11|34.19|34.11|34.09|34.01|56
1647264790000|2022-03-14 13:33:10|34.15|34.07|34.12|34.04|34.17|34.09|34.09|34.01|14
1647264800000|2022-03-14 13:33:20|34.14|34.06|34.12|34.04|34.14|34.06|34.09|34.01|2
1647264810000|2022-03-14 13:33:30|34.14|34.06|34.14|34.06|34.17|34.09|34.14|34.06|0
1647264820000|2022-03-14 13:33:40|34.17|34.09|34.19|34.11|34.19|34.11|34.14|34.06|0
1647264830000|2022-03-14 13:33:50|34.22|34.14|34.19|34.11|34.22|34.14|34.19|34.11|8
1647264840000|2022-03-14 13:34:00|34.22|34.14|34.22|34.14|34.24|34.16|34.19|34.11|22
1647264850000|2022-03-14 13:34:10|34.19|34.11|34.19|34.11|34.19|34.11|34.19|34.11|3
1647264860000|2022-03-14 13:34:20|34.17|34.09|34.19|34.11|34.19|34.11|34.14|34.06|9
1647264880000|2022-03-14 13:34:40|34.22|34.14|34.22|34.14|34.22|34.14|34.22|34.14|0
1647264890000|2022-03-14 13:34:50|34.19|34.11|34.24|34.16|34.24|34.16|34.19|34.11|14
1647264900000|2022-03-14 13:35:00|34.29|34.21|34.24|34.16|34.29|34.21|34.24|34.16|20
1647264910000|2022-03-14 13:35:10|34.22|34.14|34.19|34.11|34.24|34.16|34.19|34.11|2
1647264920000|2022-03-14 13:35:20|||||||||1
1647264930000|2022-03-14 13:35:30|34.17|34.09|34.19|34.11|34.24|34.16|34.17|34.09|16
1647264940000|2022-03-14 13:35:40|34.24|34.16|34.24|34.16|34.24|34.16|34.24|34.16|0
1647264950000|2022-03-14 13:35:50|34.27|34.19|34.24|34.16|34.27|34.19|34.24|34.16|0
1647264960000|2022-03-14 13:36:00|34.27|34.19|34.24|34.16|34.27|34.19|34.24|34.16|0
1647264970000|2022-03-14 13:36:10|34.27|34.19|34.29|34.21|34.29|34.21|34.24|34.16|3
1647264980000|2022-03-14 13:36:20|34.32|34.24|34.29|34.21|34.32|34.24|34.29|34.21|38
1647264990000|2022-03-14 13:36:30|34.32|34.24|34.29|34.21|34.32|34.24|34.29|34.21|0
1647265000000|2022-03-14 13:36:40|34.32|34.24|34.29|34.21|34.32|34.24|34.29|34.21|11
1647265010000|2022-03-14 13:36:50|34.27|34.19|34.19|34.11|34.29|34.21|34.19|34.11|18
1647265020000|2022-03-14 13:37:00|34.17|34.09|34.09|34.01|34.19|34.11|34.09|34.01|24
1647265030000|2022-03-14 13:37:10|34.12|34.04|34.14|34.06|34.14|34.06|34.12|34.04|4
1647265040000|2022-03-14 13:37:20|34.19|34.11|34.19|34.11|34.19|34.11|34.19|34.11|0
1647265050000|2022-03-14 13:37:30|34.24|34.16|34.19|34.11|34.24|34.16|34.19|34.11|7
1647265060000|2022-03-14 13:37:40|34.17|34.09|34.17|34.09|34.17|34.09|34.14|34.06|5
1647265070000|2022-03-14 13:37:50|34.14|34.06|34.14|34.06|34.17|34.09|34.14|34.06|7
1647265080000|2022-03-14 13:38:00|34.17|34.09|34.17|34.09|34.19|34.11|34.17|34.09|4
1647265090000|2022-03-14 13:38:10|34.19|34.11|34.24|34.16|34.24|34.16|34.19|34.11|9
1647265100000|2022-03-14 13:38:20|34.27|34.19|34.29|34.21|34.29|34.21|34.27|34.19|0
1647265110000|2022-03-14 13:38:30|34.32|34.24|34.29|34.21|34.32|34.24|34.29|34.21|3
1647265120000|2022-03-14 13:38:40|34.34|34.26|34.39|34.31|34.39|34.31|34.29|34.21|38
1647265130000|2022-03-14 13:38:50|34.37|34.29|34.37|34.29|34.39|34.31|34.34|34.26|7
1647265140000|2022-03-14 13:39:00|34.39|34.31|34.39|34.31|34.39|34.31|34.37|34.29|21
1647265150000|2022-03-14 13:39:10|34.37|34.29|34.34|34.26|34.37|34.29|34.32|34.24|10
1647265160000|2022-03-14 13:39:20|34.32|34.24|34.29|34.21|34.34|34.26|34.29|34.21|10
1647265170000|2022-03-14 13:39:30|34.32|34.24|34.29|34.21|34.32|34.24|34.29|34.21|3
1647265180000|2022-03-14 13:39:40|34.32|34.24|34.29|34.21|34.32|34.24|34.29|34.21|0
1647265190000|2022-03-14 13:39:50|34.32|34.24|34.32|34.24|34.32|34.24|34.29|34.21|0
1647265200000|2022-03-14 13:40:00|34.34|34.26|34.39|34.31|34.39|34.31|34.32|34.24|3
1647265210000|2022-03-14 13:40:10|34.42|34.34|34.44|34.36|34.44|34.36|34.39|34.31|1
1647265220000|2022-03-14 13:40:20|34.42|34.34|34.39|34.31|34.44|34.36|34.39|34.31|1
1647265230000|2022-03-14 13:40:30|34.37|34.29|34.34|34.26|34.37|34.29|34.34|34.26|18
1647265240000|2022-03-14 13:40:40|34.32|34.24|34.29|34.21|34.32|34.24|34.29|34.21|9
1647265250000|2022-03-14 13:40:50|34.27|34.19|34.24|34.16|34.27|34.19|34.22|34.14|13
1647265260000|2022-03-14 13:41:00|34.22|34.14|34.22|34.14|34.24|34.16|34.19|34.11|4
1647265270000|2022-03-14 13:41:10|34.24|34.16|34.22|34.14|34.24|34.16|34.22|34.14|5
1647265280000|2022-03-14 13:41:20|34.19|34.11|34.22|34.14|34.24|34.16|34.19|34.11|2
1647265290000|2022-03-14 13:41:30|34.24|34.16|34.24|34.16|34.24|34.16|34.22|34.14|1
1647265300000|2022-03-14 13:41:40|34.29|34.21|34.29|34.21|34.29|34.21|34.29|34.21|6
1647265310000|2022-03-14 13:41:50|34.27|34.19|34.24|34.16|34.27|34.19|34.24|34.16|7
1647265320000|2022-03-14 13:42:00|34.27|34.19|34.27|34.19|34.27|34.19|34.24|34.16|6
1647265330000|2022-03-14 13:42:10|34.29|34.21|34.27|34.19|34.29|34.21|34.24|34.16|8
1647265340000|2022-03-14 13:42:20|34.24|34.16|34.29|34.21|34.29|34.21|34.24|34.16|0
1647265370000|2022-03-14 13:42:50|34.27|34.19|34.24|34.16|34.29|34.21|34.24|34.16|18
1647265380000|2022-03-14 13:43:00|34.22|34.14|34.19|34.11|34.22|34.14|34.19|34.11|27
1647265390000|2022-03-14 13:43:10|34.17|34.09|34.19|34.11|34.22|34.14|34.17|34.09|14
1647265400000|2022-03-14 13:43:20|34.22|34.14|34.24|34.16|34.24|34.16|34.22|34.14|14
1647265410000|2022-03-14 13:43:30|34.27|34.19|34.24|34.16|34.27|34.19|34.24|34.16|0
1647265420000|2022-03-14 13:43:40|34.22|34.14|34.19|34.11|34.22|34.14|34.19|34.11|29
1647265430000|2022-03-14 13:43:50|34.14|34.06|34.14|34.06|34.17|34.09|34.14|34.06|12
1647265440000|2022-03-14 13:44:00|34.09|34.01|34.09|34.01|34.12|34.04|34.04|33.96|15
1647265450000|2022-03-14 13:44:10|34.07|33.99|34.09|34.01|34.09|34.01|34.04|33.96|0
1647265460000|2022-03-14 13:44:20|34.07|33.99|33.99|33.91|34.07|33.99|33.99|33.91|19
1647265470000|2022-03-14 13:44:30|34.02|33.94|34.02|33.94|34.04|33.96|33.99|33.91|22
1647265480000|2022-03-14 13:44:40|33.99|33.91|33.99|33.91|33.99|33.91|33.99|33.91|1
1647265490000|2022-03-14 13:44:50|34.04|33.96|34.02|33.94|34.04|33.96|34.02|33.94|5
1647265500000|2022-03-14 13:45:00|34.04|33.96|34.09|34.01|34.09|34.01|33.99|33.91|4
1647265510000|2022-03-14 13:45:10|34.04|33.96|34.04|33.96|34.04|33.96|34.04|33.96|9
1647265520000|2022-03-14 13:45:20|34.07|33.99|34.07|33.99|34.09|34.01|34.04|33.96|1
1647265530000|2022-03-14 13:45:30|34.04|33.96|34.04|33.96|34.09|34.01|34.04|33.96|0
1647265540000|2022-03-14 13:45:40|34.07|33.99|34.04|33.96|34.07|33.99|34.04|33.96|0
1647265550000|2022-03-14 13:45:50|34.02|33.94|34.09|34.01|34.09|34.01|34.02|33.94|11
1647265560000|2022-03-14 13:46:00|34.07|33.99|34.09|34.01|34.12|34.04|34.07|33.99|0
1647265570000|2022-03-14 13:46:10|34.14|34.06|34.14|34.06|34.14|34.06|34.14|34.06|10
1647265580000|2022-03-14 13:46:20|34.12|34.04|34.12|34.04|34.14|34.06|34.09|34.01|6
1647265590000|2022-03-14 13:46:30|34.14|34.06|34.09|34.01|34.14|34.06|34.09|34.01|29
1647265600000|2022-03-14 13:46:40|34.12|34.04|34.14|34.06|34.14|34.06|34.09|34.01|0
1647265610000|2022-03-14 13:46:50|34.12|34.04|34.12|34.04|34.12|34.04|34.09|34.01|12
1647265620000|2022-03-14 13:47:00|34.09|34.01|34.12|34.04|34.14|34.06|34.09|34.01|0
1647265630000|2022-03-14 13:47:10|34.14|34.06|34.09|34.01|34.14|34.06|34.09|34.01|7
1647265640000|2022-03-14 13:47:20|34.12|34.04|34.12|34.04|34.12|34.04|34.09|34.01|0
1647265650000|2022-03-14 13:47:30|34.09|34.01|34.09|34.01|34.12|34.04|34.09|34.01|0
1647265660000|2022-03-14 13:47:40|34.04|33.96|34.14|34.06|34.17|34.09|34.04|33.96|27
1647265670000|2022-03-14 13:47:50|34.12|34.04|34.09|34.01|34.12|34.04|34.09|34.01|6
1647265680000|2022-03-14 13:48:00|||||||||3
1647265700000|2022-03-14 13:48:20|34.07|33.99|34.02|33.94|34.09|34.01|34.02|33.94|26
1647265710000|2022-03-14 13:48:30|34.04|33.96|33.99|33.91|34.04|33.96|33.99|33.91|0
1647265720000|2022-03-14 13:48:40|||||||||1
1647265730000|2022-03-14 13:48:50|34.04|33.96|34.04|33.96|34.09|34.01|34.04|33.96|6
1647265740000|2022-03-14 13:49:00|34.07|33.99|34.07|33.99|34.07|33.99|34.04|33.96|1
1647265750000|2022-03-14 13:49:10|34.09|34.01|34.09|34.01|34.12|34.04|34.09|34.01|2
1647265760000|2022-03-14 13:49:20|34.07|33.99|34.09|34.01|34.09|34.01|34.07|33.99|8
1647265770000|2022-03-14 13:49:30|34.12|34.04|34.14|34.06|34.14|34.06|34.12|34.04|27
1647265780000|2022-03-14 13:49:40|34.12|34.04|34.09|34.01|34.14|34.06|34.09|34.01|7
1647265790000|2022-03-14 13:49:50|34.12|34.04|34.09|34.01|34.12|34.04|34.09|34.01|0
1647265800000|2022-03-14 13:50:00|34.07|33.99|34.07|33.99|34.09|34.01|34.04|33.96|18
1647265810000|2022-03-14 13:50:10|34.04|33.96|34.04|33.96|34.04|33.96|34.02|33.94|8
1647265840000|2022-03-14 13:50:40|34.07|33.99|34.04|33.96|34.09|34.01|34.04|33.96|11
1647265850000|2022-03-14 13:50:50|34.07|33.99|34.07|33.99|34.07|33.99|34.07|33.99|1
1647265860000|2022-03-14 13:51:00|34.04|33.96|34.09|34.01|34.09|34.01|34.04|33.96|2
1647265870000|2022-03-14 13:51:10|34.12|34.04|34.09|34.01|34.12|34.04|34.09|34.01|3
1647265880000|2022-03-14 13:51:20|||||||||2
1647265890000|2022-03-14 13:51:30|||||||||1
1647265900000|2022-03-14 13:51:40|34.12|34.04|34.14|34.06|34.14|34.06|34.09|34.01|16
1647265910000|2022-03-14 13:51:50|34.12|34.04|34.12|34.04|34.14|34.06|34.09|34.01|2
1647265920000|2022-03-14 13:52:00|34.14|34.06|34.09|34.01|34.14|34.06|34.04|33.96|90
1647265930000|2022-03-14 13:52:10|34.07|33.99|34.09|34.01|34.09|34.01|34.04|33.96|6
1647265950000|2022-03-14 13:52:30|34.04|33.96|34.09|34.01|34.09|34.01|34.04|33.96|5
1647265960000|2022-03-14 13:52:40|34.12|34.04|34.09|34.01|34.12|34.04|34.09|34.01|1
1647265970000|2022-03-14 13:52:50|34.07|33.99|34.09|34.01|34.09|34.01|34.07|33.99|21
1647265980000|2022-03-14 13:53:00|34.12|34.04|34.14|34.06|34.14|34.06|34.12|34.04|3
1647266030000|2022-03-14 13:53:50|||||||||19
1647266040000|2022-03-14 13:54:00|34.19|34.11|34.14|34.06|34.19|34.11|34.14|34.06|19
1647266050000|2022-03-14 13:54:10|34.12|34.04|34.09|34.01|34.14|34.06|34.09|34.01|55
1647266060000|2022-03-14 13:54:20|34.12|34.04|34.09|34.01|34.14|34.06|34.09|34.01|3
1647266070000|2022-03-14 13:54:30|34.04|33.96|34.04|33.96|34.07|33.99|34.04|33.96|2
1647266090000|2022-03-14 13:54:50|34.07|33.99|34.14|34.06|34.14|34.06|34.07|33.99|2
1647266100000|2022-03-14 13:55:00|34.09|34.01|34.14|34.06|34.14|34.06|34.09|34.01|18
1647266110000|2022-03-14 13:55:10|34.12|34.04|34.09|34.01|34.12|34.04|34.09|34.01|3
1647266120000|2022-03-14 13:55:20|34.04|33.96|34.04|33.96|34.07|33.99|34.04|33.96|8
1647266130000|2022-03-14 13:55:30|34.07|33.99|34.07|33.99|34.07|33.99|34.04|33.96|1
1647266140000|2022-03-14 13:55:40|34.04|33.96|34.09|34.01|34.09|34.01|34.04|33.96|0
1647266150000|2022-03-14 13:55:50|34.04|33.96|34.07|33.99|34.07|33.99|34.04|33.96|8
1647266160000|2022-03-14 13:56:00|34.04|33.96|33.99|33.91|34.04|33.96|33.99|33.91|36
1647266170000|2022-03-14 13:56:10|34.02|33.94|34.04|33.96|34.04|33.96|33.99|33.91|12
1647266180000|2022-03-14 13:56:20|34.07|33.99|34.07|33.99|34.09|34.01|34.04|33.96|3
1647266190000|2022-03-14 13:56:30|34.04|33.96|34.12|34.04|34.12|34.04|34.04|33.96|6
1647266200000|2022-03-14 13:56:40|34.14|34.06|34.19|34.11|34.19|34.11|34.09|34.01|17
1647266210000|2022-03-14 13:56:50|34.17|34.09|34.12|34.04|34.19|34.11|34.12|34.04|11
1647266220000|2022-03-14 13:57:00|34.14|34.06|34.17|34.09|34.17|34.09|34.14|34.06|0
1647266230000|2022-03-14 13:57:10|34.19|34.11|34.14|34.06|34.19|34.11|34.14|34.06|2
1647266240000|2022-03-14 13:57:20|34.17|34.09|34.14|34.06|34.17|34.09|34.14|34.06|0
1647266250000|2022-03-14 13:57:30|34.09|34.01|34.14|34.06|34.14|34.06|34.09|34.01|6
1647266260000|2022-03-14 13:57:40|34.12|34.04|34.14|34.06|34.14|34.06|34.12|34.04|5
1647266280000|2022-03-14 13:58:00|34.09|34.01|34.14|34.06|34.14|34.06|34.09|34.01|7
1647266290000|2022-03-14 13:58:10|34.17|34.09|34.19|34.11|34.19|34.11|34.14|34.06|22
1647266300000|2022-03-14 13:58:20|34.14|34.06|34.17|34.09|34.17|34.09|34.14|34.06|6
1647266310000|2022-03-14 13:58:30|34.19|34.11|34.17|34.09|34.19|34.11|34.14|34.06|0
1647266320000|2022-03-14 13:58:40|34.14|34.06|34.14|34.06|34.14|34.06|34.14|34.06|12
1647266330000|2022-03-14 13:58:50|34.09|34.01|34.09|34.01|34.12|34.04|34.09|34.01|28
1647266340000|2022-03-14 13:59:00|34.12|34.04|34.09|34.01|34.12|34.04|34.09|34.01|1
1647266350000|2022-03-14 13:59:10|34.04|33.96|34.04|33.96|34.07|33.99|34.04|33.96|4
1647266360000|2022-03-14 13:59:20|34.07|33.99|34.07|33.99|34.07|33.99|34.04|33.96|7
1647266370000|2022-03-14 13:59:30|34.04|33.96|34.07|33.99|34.09|34.01|34.04|33.96|15
1647266380000|2022-03-14 13:59:40|34.09|34.01|34.09|34.01|34.09|34.01|34.04|33.96|10
1647266390000|2022-03-14 13:59:50|||||||||11
1647266400000|2022-03-14 14:00:00|34.14|34.06|34.17|34.09|34.17|34.09|34.12|34.04|34
1647266410000|2022-03-14 14:00:10|34.19|34.11|34.19|34.11|34.19|34.11|34.17|34.09|0
1647266420000|2022-03-14 14:00:20|34.17|34.09|34.14|34.06|34.19|34.11|34.14|34.06|7
1647266430000|2022-03-14 14:00:30|34.12|34.04|34.12|34.04|34.12|34.04|34.09|34.01|5
1647266440000|2022-03-14 14:00:40|34.14|34.06|34.12|34.04|34.14|34.06|34.09|34.01|0
1647266450000|2022-03-14 14:00:50|34.09|34.01|34.09|34.01|34.09|34.01|34.09|34.01|5
1647266460000|2022-03-14 14:01:00|34.07|33.99|34.07|33.99|34.07|33.99|34.04|33.96|1
1647266470000|2022-03-14 14:01:10|34.04|33.96|34.07|33.99|34.07|33.99|34.04|33.96|0
1647266480000|2022-03-14 14:01:20|34.04|33.96|34.09|34.01|34.12|34.04|34.04|33.96|0
1647266490000|2022-03-14 14:01:30|34.12|34.04|34.04|33.96|34.12|34.04|34.04|33.96|19
1647266500000|2022-03-14 14:01:40|34.02|33.94|33.94|33.86|34.02|33.94|33.92|33.84|5
1647266510000|2022-03-14 14:01:50|33.92|33.84|33.89|33.81|33.94|33.86|33.89|33.81|1
1647266520000|2022-03-14 14:02:00|33.92|33.84|33.89|33.81|33.92|33.84|33.84|33.76|10
1647266530000|2022-03-14 14:02:10|33.87|33.79|33.84|33.76|33.89|33.81|33.84|33.76|3
1647266560000|2022-03-14 14:02:40|33.79|33.71|33.84|33.76|33.84|33.76|33.79|33.71|15
1647266570000|2022-03-14 14:02:50|||||||||1
1647266580000|2022-03-14 14:03:00|33.87|33.79|33.94|33.86|33.94|33.86|33.84|33.76|5
1647266590000|2022-03-14 14:03:10|33.92|33.84|33.94|33.86|33.94|33.86|33.92|33.84|10
1647266600000|2022-03-14 14:03:20|33.92|33.84|33.92|33.84|33.94|33.86|33.89|33.81|0
1647266610000|2022-03-14 14:03:30|33.94|33.86|33.94|33.86|33.94|33.86|33.92|33.84|0
1647266620000|2022-03-14 14:03:40|33.92|33.84|33.92|33.84|33.94|33.86|33.89|33.81|1
1647266630000|2022-03-14 14:03:50|33.89|33.81|33.89|33.81|33.92|33.84|33.89|33.81|0
1647266640000|2022-03-14 14:04:00|33.92|33.84|33.92|33.84|33.94|33.86|33.92|33.84|0
1647266650000|2022-03-14 14:04:10|33.94|33.86|33.97|33.89|33.99|33.91|33.92|33.84|10
1647266660000|2022-03-14 14:04:20|33.99|33.91|33.99|33.91|33.99|33.91|33.97|33.89|10
1647266680000|2022-03-14 14:04:40|33.97|33.89|33.99|33.91|33.99|33.91|33.97|33.89|6
1647266690000|2022-03-14 14:04:50|||||||||5
1647266700000|2022-03-14 14:05:00|33.97|33.89|34.02|33.94|34.04|33.96|33.97|33.89|4
1647266710000|2022-03-14 14:05:10|33.99|33.91|34.02|33.94|34.04|33.96|33.99|33.91|1
1647266720000|2022-03-14 14:05:20|33.99|33.91|33.99|33.91|33.99|33.91|33.99|33.91|0
1647266730000|2022-03-14 14:05:30|33.97|33.89|33.99|33.91|33.99|33.91|33.94|33.86|2
1647266750000|2022-03-14 14:05:50|33.97|33.89|33.99|33.91|33.99|33.91|33.97|33.89|1
1647266760000|2022-03-14 14:06:00|33.97|33.89|33.99|33.91|33.99|33.91|33.94|33.86|2
1647266780000|2022-03-14 14:06:20|34.02|33.94|34.04|33.96|34.04|33.96|34.02|33.94|2
1647266790000|2022-03-14 14:06:30|34.02|33.94|33.99|33.91|34.04|33.96|33.99|33.91|4
1647266800000|2022-03-14 14:06:40|33.97|33.89|33.97|33.89|33.97|33.89|33.97|33.89|1
1647266810000|2022-03-14 14:06:50|33.94|33.86|33.99|33.91|33.99|33.91|33.94|33.86|0
1647266820000|2022-03-14 14:07:00|33.97|33.89|33.97|33.89|33.99|33.91|33.97|33.89|2
1647266830000|2022-03-14 14:07:10|33.99|33.91|33.97|33.89|33.99|33.91|33.94|33.86|3
1647266840000|2022-03-14 14:07:20|33.94|33.86|33.99|33.91|33.99|33.91|33.94|33.86|2
1647266850000|2022-03-14 14:07:30|33.97|33.89|33.99|33.91|33.99|33.91|33.97|33.89|1
1647266860000|2022-03-14 14:07:40|33.97|33.89|33.94|33.86|33.97|33.89|33.92|33.84|8
1647266870000|2022-03-14 14:07:50|33.92|33.84|33.92|33.84|33.94|33.86|33.89|33.81|0
1647266880000|2022-03-14 14:08:00|33.94|33.86|33.92|33.84|33.94|33.86|33.92|33.84|0
1647266890000|2022-03-14 14:08:10|33.89|33.81|33.92|33.84|33.94|33.86|33.89|33.81|0
1647266900000|2022-03-14 14:08:20|33.89|33.81|33.89|33.81|33.92|33.84|33.89|33.81|0
1647266910000|2022-03-14 14:08:30|33.87|33.79|33.84|33.76|33.87|33.79|33.84|33.76|22
1647266920000|2022-03-14 14:08:40|33.87|33.79|33.87|33.79|33.87|33.79|33.84|33.76|1
1647266930000|2022-03-14 14:08:50|33.84|33.76|33.87|33.79|33.87|33.79|33.84|33.76|0
1647266940000|2022-03-14 14:09:00|33.84|33.76|33.87|33.79|33.89|33.81|33.84|33.76|0
1647266950000|2022-03-14 14:09:10|33.84|33.76|33.87|33.79|33.87|33.79|33.84|33.76|0
1647266960000|2022-03-14 14:09:20|33.84|33.76|33.84|33.76|33.87|33.79|33.84|33.76|0
1647266980000|2022-03-14 14:09:40|33.82|33.74|33.79|33.71|33.82|33.74|33.79|33.71|1
1647266990000|2022-03-14 14:09:50|||||||||5
1647267000000|2022-03-14 14:10:00|33.82|33.74|33.84|33.76|33.84|33.76|33.82|33.74|1
1647267010000|2022-03-14 14:10:10|33.82|33.74|33.82|33.74|33.84|33.76|33.79|33.71|0
1647267020000|2022-03-14 14:10:20|33.84|33.76|33.79|33.71|33.84|33.76|33.79|33.71|5
1647267030000|2022-03-14 14:10:30|33.82|33.74|33.79|33.71|33.82|33.74|33.79|33.71|2
1647267050000|2022-03-14 14:10:50|33.75|33.67|33.77|33.69|33.77|33.69|33.75|33.67|2
1647267060000|2022-03-14 14:11:00|33.79|33.71|33.77|33.69|33.79|33.71|33.77|33.69|0
1647267070000|2022-03-14 14:11:10|33.75|33.67|33.72|33.64|33.77|33.69|33.7|33.62|0
1647267080000|2022-03-14 14:11:20|33.74|33.66|33.72|33.64|33.74|33.66|33.7|33.62|0
1647267090000|2022-03-14 14:11:30|33.7|33.62|33.74|33.66|33.74|33.66|33.7|33.62|4
1647267100000|2022-03-14 14:11:40|33.72|33.64|33.72|33.64|33.72|33.64|33.7|33.62|1
1647267110000|2022-03-14 14:11:50|33.74|33.66|33.74|33.66|33.74|33.66|33.74|33.66|1
1647267120000|2022-03-14 14:12:00|33.72|33.64|33.72|33.64|33.74|33.66|33.72|33.64|7
1647267140000|2022-03-14 14:12:20|33.75|33.67|33.75|33.67|33.75|33.67|33.72|33.64|4
1647267150000|2022-03-14 14:12:30|33.72|33.64|33.72|33.64|33.75|33.67|33.72|33.64|0
1647267160000|2022-03-14 14:12:40|33.74|33.66|33.7|33.62|33.74|33.66|33.7|33.62|0
1647267170000|2022-03-14 14:12:50|33.67|33.59|33.67|33.59|33.67|33.59|33.67|33.59|0
1647267180000|2022-03-14 14:13:00|33.7|33.62|33.67|33.59|33.7|33.62|33.67|33.59|4
1647267190000|2022-03-14 14:13:10|33.65|33.57|33.65|33.57|33.65|33.57|33.65|33.57|0
1647267200000|2022-03-14 14:13:20|33.67|33.59|33.67|33.59|33.67|33.59|33.67|33.59|1
1647267210000|2022-03-14 14:13:30|33.7|33.62|33.67|33.59|33.7|33.62|33.67|33.59|0
1647267220000|2022-03-14 14:13:40|33.7|33.62|33.67|33.59|33.7|33.62|33.67|33.59|0
1647267240000|2022-03-14 14:14:00|33.65|33.57|33.65|33.57|33.65|33.57|33.65|33.57|0
1647267260000|2022-03-14 14:14:20|33.67|33.59|33.67|33.59|33.67|33.59|33.67|33.59|2
1647267270000|2022-03-14 14:14:30|33.65|33.57|33.7|33.62|33.7|33.62|33.65|33.57|2
1647267280000|2022-03-14 14:14:40|33.65|33.57|33.65|33.57|33.65|33.57|33.65|33.57|29
1647267290000|2022-03-14 14:14:50|33.62|33.54|33.6|33.52|33.62|33.54|33.6|33.52|7
1647267300000|2022-03-14 14:15:00|33.57|33.49|33.6|33.52|33.6|33.52|33.55|33.47|25
1647267310000|2022-03-14 14:15:10|33.57|33.49|33.57|33.49|33.6|33.52|33.55|33.47|8
1647267320000|2022-03-14 14:15:20|33.55|33.47|33.6|33.52|33.6|33.52|33.55|33.47|2
1647267340000|2022-03-14 14:15:40|33.62|33.54|33.62|33.54|33.62|33.54|33.62|33.54|2
1647267350000|2022-03-14 14:15:50|33.6|33.52|33.62|33.54|33.62|33.54|33.6|33.52|3
1647267360000|2022-03-14 14:16:00|33.65|33.57|33.62|33.54|33.65|33.57|33.6|33.52|2
1647267370000|2022-03-14 14:16:10|33.6|33.52|33.57|33.49|33.6|33.52|33.57|33.49|6
1647267380000|2022-03-14 14:16:20|33.59|33.51|33.6|33.52|33.6|33.52|33.57|33.49|0
1647267390000|2022-03-14 14:16:30|33.57|33.49|33.6|33.52|33.6|33.52|33.57|33.49|1
1647267410000|2022-03-14 14:16:50|33.62|33.54|33.6|33.52|33.62|33.54|33.6|33.52|106
1647267420000|2022-03-14 14:17:00|||||||||25
1647267430000|2022-03-14 14:17:10|33.62|33.54|33.62|33.54|33.62|33.54|33.62|33.54|22
1647267440000|2022-03-14 14:17:20|33.6|33.52|33.62|33.54|33.65|33.57|33.6|33.52|0
1647267450000|2022-03-14 14:17:30|33.65|33.57|33.6|33.52|33.65|33.57|33.6|33.52|32
1647267470000|2022-03-14 14:17:50|33.62|33.54|33.6|33.52|33.64|33.56|33.6|33.52|0
1647267480000|2022-03-14 14:18:00|33.57|33.49|33.57|33.49|33.57|33.49|33.55|33.47|7
1647267490000|2022-03-14 14:18:10|33.6|33.52|33.57|33.49|33.6|33.52|33.55|33.47|23
1647267500000|2022-03-14 14:18:20|33.6|33.52|33.57|33.49|33.6|33.52|33.57|33.49|0
1647267510000|2022-03-14 14:18:30|33.55|33.47|33.57|33.49|33.57|33.49|33.55|33.47|2
1647267520000|2022-03-14 14:18:40|33.6|33.52|33.6|33.52|33.6|33.52|33.6|33.52|1
1647267530000|2022-03-14 14:18:50|33.55|33.47|33.57|33.49|33.6|33.52|33.55|33.47|165
1647267540000|2022-03-14 14:19:00|33.55|33.47|33.57|33.49|33.6|33.52|33.55|33.47|3
1647267550000|2022-03-14 14:19:10|33.55|33.47|33.55|33.47|33.55|33.47|33.55|33.47|0
1647267560000|2022-03-14 14:19:20|||||||||1
1647267580000|2022-03-14 14:19:40|33.57|33.49|33.6|33.52|33.6|33.52|33.57|33.49|1
1647267590000|2022-03-14 14:19:50|33.57|33.49|33.57|33.49|33.6|33.52|33.55|33.47|0
1647267600000|2022-03-14 14:20:00|33.6|33.52|33.55|33.47|33.6|33.52|33.5|33.42|1
1647267630000|2022-03-14 14:20:30|33.57|33.49|33.6|33.52|33.6|33.52|33.57|33.49|9
1647267660000|2022-03-14 14:21:00|33.62|33.54|33.55|33.47|33.62|33.54|33.55|33.47|3
1647267670000|2022-03-14 14:21:10|33.57|33.49|33.57|33.49|33.57|33.49|33.55|33.47|0
1647267680000|2022-03-14 14:21:20|33.55|33.47|33.55|33.47|33.57|33.49|33.55|33.47|0
1647267690000|2022-03-14 14:21:30|33.57|33.49|33.57|33.49|33.59|33.51|33.55|33.47|0
1647267700000|2022-03-14 14:21:40|33.55|33.47|33.55|33.47|33.55|33.47|33.54|33.46|1
1647267710000|2022-03-14 14:21:50|33.52|33.44|33.55|33.47|33.55|33.47|33.5|33.42|0
1647267720000|2022-03-14 14:22:00|33.54|33.46|33.55|33.47|33.57|33.49|33.54|33.46|1
1647267730000|2022-03-14 14:22:10|33.57|33.49|33.52|33.44|33.57|33.49|33.5|33.42|0
1647267740000|2022-03-14 14:22:20|33.5|33.42|33.54|33.46|33.55|33.47|33.5|33.42|0
1647267750000|2022-03-14 14:22:30|33.52|33.44|33.52|33.44|33.54|33.46|33.5|33.42|0
1647267760000|2022-03-14 14:22:40|33.5|33.42|33.52|33.44|33.52|33.44|33.5|33.42|0
1647267770000|2022-03-14 14:22:50|33.5|33.42|33.5|33.42|33.5|33.42|33.47|33.39|2
1647267780000|2022-03-14 14:23:00|33.52|33.44|33.5|33.42|33.54|33.46|33.5|33.42|10
1647267790000|2022-03-14 14:23:10|33.52|33.44|33.52|33.44|33.54|33.46|33.52|33.44|19
1647267800000|2022-03-14 14:23:20|33.54|33.46|33.52|33.44|33.57|33.49|33.5|33.42|61
1647267810000|2022-03-14 14:23:30|33.5|33.42|33.5|33.42|33.52|33.44|33.5|33.42|0
1647267820000|2022-03-14 14:23:40|33.52|33.44|33.52|33.44|33.52|33.44|33.52|33.44|0
1647267830000|2022-03-14 14:23:50|33.5|33.42|33.5|33.42|33.5|33.42|33.5|33.42|0
1647267840000|2022-03-14 14:24:00|33.47|33.39|33.47|33.39|33.47|33.39|33.45|33.37|1
1647267850000|2022-03-14 14:24:10|33.5|33.42|33.47|33.39|33.5|33.42|33.45|33.37|0
1647267860000|2022-03-14 14:24:20|33.45|33.37|33.45|33.37|33.47|33.39|33.45|33.37|1
1647267880000|2022-03-14 14:24:40|33.47|33.39|33.47|33.39|33.47|33.39|33.47|33.39|3
1647267890000|2022-03-14 14:24:50|33.45|33.37|33.45|33.37|33.47|33.39|33.45|33.37|1
1647267900000|2022-03-14 14:25:00|33.47|33.39|33.35|33.27|33.47|33.39|33.35|33.27|36
1647267910000|2022-03-14 14:25:10|||||||||4
1647267920000|2022-03-14 14:25:20|33.32|33.24|33.32|33.24|33.35|33.27|33.3|33.22|16
1647267930000|2022-03-14 14:25:30|33.35|33.27|33.35|33.27|33.35|33.27|33.32|33.24|0
1647267940000|2022-03-14 14:25:40|33.3|33.22|33.4|33.32|33.42|33.34|33.3|33.22|107
1647267960000|2022-03-14 14:26:00|33.42|33.34|33.5|33.42|33.5|33.42|33.42|33.34|46
1647267970000|2022-03-14 14:26:10|33.52|33.44|33.52|33.44|33.55|33.47|33.5|33.42|3
1647267980000|2022-03-14 14:26:20|33.5|33.42|33.5|33.42|33.52|33.44|33.5|33.42|0
1647267990000|2022-03-14 14:26:30|33.52|33.44|33.5|33.42|33.54|33.46|33.5|33.42|0
1647268000000|2022-03-14 14:26:40|33.47|33.39|33.45|33.37|33.47|33.39|33.45|33.37|0
1647268010000|2022-03-14 14:26:50|33.47|33.39|33.47|33.39|33.47|33.39|33.45|33.37|0
1647268020000|2022-03-14 14:27:00|33.49|33.41|33.47|33.39|33.5|33.42|33.45|33.37|0
1647268030000|2022-03-14 14:27:10|33.5|33.42|33.5|33.42|33.5|33.42|33.5|33.42|0
1647268040000|2022-03-14 14:27:20|33.49|33.41|33.47|33.39|33.5|33.42|33.47|33.39|0
1647268050000|2022-03-14 14:27:30|33.49|33.41|33.49|33.41|33.5|33.42|33.47|33.39|0
1647268060000|2022-03-14 14:27:40|33.47|33.39|33.5|33.42|33.5|33.42|33.47|33.39|0
1647268070000|2022-03-14 14:27:50|33.47|33.39|33.5|33.42|33.52|33.44|33.47|33.39|0
1647268090000|2022-03-14 14:28:10|33.52|33.44|33.5|33.42|33.52|33.44|33.5|33.42|1
1647268100000|2022-03-14 14:28:20|33.52|33.44|33.5|33.42|33.52|33.44|33.5|33.42|0
1647268110000|2022-03-14 14:28:30|33.52|33.44|33.5|33.42|33.52|33.44|33.5|33.42|0
1647268130000|2022-03-14 14:28:50|33.52|33.44|33.52|33.44|33.55|33.47|33.5|33.42|0
1647268140000|2022-03-14 14:29:00|33.55|33.47|33.55|33.47|33.55|33.47|33.52|33.44|0
1647268150000|2022-03-14 14:29:10|33.52|33.44|33.5|33.42|33.52|33.44|33.5|33.42|3
1647268160000|2022-03-14 14:29:20|33.52|33.44|33.5|33.42|33.52|33.44|33.5|33.42|0
1647268180000|2022-03-14 14:29:40|33.52|33.44|33.55|33.47|33.55|33.47|33.5|33.42|0
1647268190000|2022-03-14 14:29:50|33.52|33.44|33.5|33.42|33.55|33.47|33.5|33.42|1
1647268200000|2022-03-14 14:30:00|33.52|33.44|33.55|33.47|33.55|33.47|33.52|33.44|1
1647268210000|2022-03-14 14:30:10|33.57|33.49|33.55|33.47|33.57|33.49|33.55|33.47|0
1647268240000|2022-03-14 14:30:40|33.57|33.49|33.55|33.47|33.6|33.52|33.55|33.47|1
1647268250000|2022-03-14 14:30:50|33.57|33.49|33.57|33.49|33.57|33.49|33.55|33.47|1
1647268260000|2022-03-14 14:31:00|33.55|33.47|33.57|33.49|33.6|33.52|33.55|33.47|1
1647268270000|2022-03-14 14:31:10|33.55|33.47|33.6|33.52|33.6|33.52|33.55|33.47|0
1647268280000|2022-03-14 14:31:20|33.57|33.49|33.57|33.49|33.6|33.52|33.57|33.49|0
1647268290000|2022-03-14 14:31:30|33.6|33.52|33.57|33.49|33.6|33.52|33.57|33.49|0
1647268300000|2022-03-14 14:31:40|33.55|33.47|33.6|33.52|33.6|33.52|33.55|33.47|2
1647268310000|2022-03-14 14:31:50|33.57|33.49|33.57|33.49|33.6|33.52|33.55|33.47|0
1647268320000|2022-03-14 14:32:00|33.6|33.52|33.6|33.52|33.6|33.52|33.57|33.49|7
1647268330000|2022-03-14 14:32:10|||||||||9
1647268350000|2022-03-14 14:32:30|33.62|33.54|33.65|33.57|33.7|33.62|33.62|33.54|4
1647268360000|2022-03-14 14:32:40|33.67|33.59|33.65|33.57|33.67|33.59|33.65|33.57|1
1647268370000|2022-03-14 14:32:50|33.67|33.59|33.7|33.62|33.7|33.62|33.67|33.59|2
1647268380000|2022-03-14 14:33:00|||||||||8
1647268390000|2022-03-14 14:33:10|33.75|33.67|33.7|33.62|33.75|33.67|33.7|33.62|30
1647268400000|2022-03-14 14:33:20|33.67|33.59|33.7|33.62|33.7|33.62|33.67|33.59|31
1647268450000|2022-03-14 14:34:10|33.65|33.57|33.65|33.57|33.65|33.57|33.65|33.57|28
1647268460000|2022-03-14 14:34:20|33.6|33.52|33.6|33.52|33.65|33.57|33.6|33.52|6
1647268470000|2022-03-14 14:34:30|33.62|33.54|33.62|33.54|33.65|33.57|33.6|33.52|0
1647268480000|2022-03-14 14:34:40|33.65|33.57|33.62|33.54|33.65|33.57|33.62|33.54|1
1647268490000|2022-03-14 14:34:50|33.65|33.57|33.65|33.57|33.65|33.57|33.62|33.54|0
1647268500000|2022-03-14 14:35:00|33.62|33.54|33.6|33.52|33.65|33.57|33.6|33.52|2
1647268510000|2022-03-14 14:35:10|33.62|33.54|33.6|33.52|33.65|33.57|33.6|33.52|0
1647268520000|2022-03-14 14:35:20|33.62|33.54|33.6|33.52|33.62|33.54|33.6|33.52|0
1647268550000|2022-03-14 14:35:50|||||||||1
1647268570000|2022-03-14 14:36:10|33.57|33.49|33.55|33.47|33.57|33.49|33.55|33.47|0
1647268580000|2022-03-14 14:36:20|33.52|33.44|33.55|33.47|33.55|33.47|33.52|33.44|6
1647268590000|2022-03-14 14:36:30|33.52|33.44|33.5|33.42|33.52|33.44|33.5|33.42|9
1647268600000|2022-03-14 14:36:40|33.52|33.44|33.52|33.44|33.52|33.44|33.5|33.42|5
1647268610000|2022-03-14 14:36:50|33.55|33.47|33.55|33.47|33.57|33.49|33.55|33.47|9
1647268620000|2022-03-14 14:37:00|||||||||1
1647268630000|2022-03-14 14:37:10|33.52|33.44|33.55|33.47|33.55|33.47|33.52|33.44|1
1647268640000|2022-03-14 14:37:20|33.52|33.44|33.55|33.47|33.55|33.47|33.52|33.44|3
1647268650000|2022-03-14 14:37:30|33.5|33.42|33.52|33.44|33.52|33.44|33.5|33.42|23
1647268660000|2022-03-14 14:37:40|33.5|33.42|33.47|33.39|33.52|33.44|33.47|33.39|11
1647268670000|2022-03-14 14:37:50|33.5|33.42|33.47|33.39|33.5|33.42|33.47|33.39|0
1647268680000|2022-03-14 14:38:00|33.5|33.42|33.5|33.42|33.5|33.42|33.5|33.42|0
1647268690000|2022-03-14 14:38:10|33.45|33.37|33.45|33.37|33.45|33.37|33.45|33.37|5
1647268710000|2022-03-14 14:38:30|33.42|33.34|33.42|33.34|33.45|33.37|33.42|33.34|0
1647268720000|2022-03-14 14:38:40|33.45|33.37|33.42|33.34|33.45|33.37|33.42|33.34|10
1647268730000|2022-03-14 14:38:50|33.45|33.37|33.5|33.42|33.5|33.42|33.42|33.34|2
1647268740000|2022-03-14 14:39:00|33.52|33.44|33.45|33.37|33.52|33.44|33.45|33.37|16
1647268750000|2022-03-14 14:39:10|33.47|33.39|33.47|33.39|33.47|33.39|33.45|33.37|1
1647268760000|2022-03-14 14:39:20|33.45|33.37|33.45|33.37|33.5|33.42|33.45|33.37|0
1647268800000|2022-03-14 14:40:00|33.4|33.32|33.4|33.32|33.4|33.32|33.4|33.32|12
1647268810000|2022-03-14 14:40:10|33.35|33.27|33.35|33.27|33.35|33.27|33.35|33.27|11
1647268820000|2022-03-14 14:40:20|33.4|33.32|33.35|33.27|33.4|33.32|33.35|33.27|5
1647268830000|2022-03-14 14:40:30|33.37|33.29|33.4|33.32|33.4|33.32|33.37|33.29|1
1647268850000|2022-03-14 14:40:50|33.45|33.37|33.4|33.32|33.45|33.37|33.4|33.32|53
1647268860000|2022-03-14 14:41:00|33.42|33.34|33.45|33.37|33.45|33.37|33.4|33.32|3
1647268870000|2022-03-14 14:41:10|33.42|33.34|33.4|33.32|33.42|33.34|33.4|33.32|1
1647268920000|2022-03-14 14:42:00|33.42|33.34|33.4|33.32|33.42|33.34|33.4|33.32|10
1647268930000|2022-03-14 14:42:10|33.37|33.29|33.37|33.29|33.4|33.32|33.37|33.29|7
1647268940000|2022-03-14 14:42:20|33.4|33.32|33.4|33.32|33.42|33.34|33.37|33.29|27
1647268950000|2022-03-14 14:42:30|33.42|33.34|33.4|33.32|33.42|33.34|33.4|33.32|2
1647268960000|2022-03-14 14:42:40|33.37|33.29|33.37|33.29|33.4|33.32|33.37|33.29|0
1647268970000|2022-03-14 14:42:50|33.4|33.32|33.4|33.32|33.4|33.32|33.37|33.29|0
1647268980000|2022-03-14 14:43:00|33.42|33.34|33.4|33.32|33.45|33.37|33.4|33.32|0
1647268990000|2022-03-14 14:43:10|33.42|33.34|33.4|33.32|33.42|33.34|33.4|33.32|0
1647269020000|2022-03-14 14:43:40|33.35|33.27|33.35|33.27|33.35|33.27|33.35|33.27|6
1647269040000|2022-03-14 14:44:00|||||||||6
1647269050000|2022-03-14 14:44:10|33.37|33.29|33.4|33.32|33.4|33.32|33.35|33.27|14
1647269070000|2022-03-14 14:44:30|||||||||3
1647269090000|2022-03-14 14:44:50|33.42|33.34|33.42|33.34|33.42|33.34|33.42|33.34|5
1647269100000|2022-03-14 14:45:00|33.4|33.32|33.4|33.32|33.42|33.34|33.4|33.32|0
1647269110000|2022-03-14 14:45:10|33.45|33.37|33.42|33.34|33.45|33.37|33.4|33.32|2
1647269120000|2022-03-14 14:45:20|33.45|33.37|33.45|33.37|33.45|33.37|33.45|33.37|0
1647269130000|2022-03-14 14:45:30|33.47|33.39|33.45|33.37|33.5|33.42|33.45|33.37|70
1647269140000|2022-03-14 14:45:40|||||||||19
1647269150000|2022-03-14 14:45:50|33.47|33.39|33.47|33.39|33.47|33.39|33.47|33.39|0
1647269160000|2022-03-14 14:46:00|33.45|33.37|33.45|33.37|33.47|33.39|33.45|33.37|3
1647269180000|2022-03-14 14:46:20|33.47|33.39|33.45|33.37|33.5|33.42|33.45|33.37|8
1647269190000|2022-03-14 14:46:30|33.47|33.39|33.47|33.39|33.47|33.39|33.47|33.39|7
1647269200000|2022-03-14 14:46:40|33.45|33.37|33.45|33.37|33.5|33.42|33.45|33.37|3
1647269220000|2022-03-14 14:47:00|33.47|33.39|33.47|33.39|33.5|33.42|33.47|33.39|2
1647269230000|2022-03-14 14:47:10|33.5|33.42|33.47|33.39|33.5|33.42|33.47|33.39|1
1647269240000|2022-03-14 14:47:20|33.45|33.37|33.45|33.37|33.45|33.37|33.45|33.37|0
1647269250000|2022-03-14 14:47:30|33.42|33.34|33.45|33.37|33.45|33.37|33.42|33.34|0
1647269260000|2022-03-14 14:47:40|33.42|33.34|33.42|33.34|33.45|33.37|33.42|33.34|0
1647269270000|2022-03-14 14:47:50|33.4|33.32|33.37|33.29|33.4|33.32|33.37|33.29|1
1647269280000|2022-03-14 14:48:00|33.4|33.32|33.4|33.32|33.4|33.32|33.37|33.29|0
1647269290000|2022-03-14 14:48:10|33.42|33.34|33.42|33.34|33.45|33.37|33.4|33.32|4
1647269300000|2022-03-14 14:48:20|33.4|33.32|33.37|33.29|33.45|33.37|33.37|33.29|0
1647269310000|2022-03-14 14:48:30|33.4|33.32|33.35|33.27|33.4|33.32|33.35|33.27|1
1647269320000|2022-03-14 14:48:40|33.37|33.29|33.4|33.32|33.4|33.32|33.37|33.29|2
1647269330000|2022-03-14 14:48:50|33.37|33.29|33.4|33.32|33.45|33.37|33.37|33.29|19
1647269340000|2022-03-14 14:49:00|33.37|33.29|33.4|33.32|33.4|33.32|33.37|33.29|0
1647269360000|2022-03-14 14:49:20|33.37|33.29|33.35|33.27|33.4|33.32|33.35|33.27|1
1647269370000|2022-03-14 14:49:30|33.37|33.29|33.37|33.29|33.4|33.32|33.35|33.27|1
1647269380000|2022-03-14 14:49:40|33.35|33.27|33.37|33.29|33.4|33.32|33.35|33.27|0
1647269390000|2022-03-14 14:49:50|33.4|33.32|33.4|33.32|33.4|33.32|33.37|33.29|0
1647269400000|2022-03-14 14:50:00|33.42|33.34|33.45|33.37|33.45|33.37|33.42|33.34|11
1647269410000|2022-03-14 14:50:10|33.4|33.32|33.42|33.34|33.45|33.37|33.4|33.32|20
1647269420000|2022-03-14 14:50:20|33.45|33.37|33.45|33.37|33.45|33.37|33.45|33.37|0
1647269430000|2022-03-14 14:50:30|33.42|33.34|33.4|33.32|33.42|33.34|33.4|33.32|14
1647269440000|2022-03-14 14:50:40|33.42|33.34|33.4|33.32|33.42|33.34|33.4|33.32|16
1647269450000|2022-03-14 14:50:50|||||||||23
1647269460000|2022-03-14 14:51:00|33.37|33.29|33.4|33.32|33.4|33.32|33.37|33.29|15
1647269480000|2022-03-14 14:51:20|||||||||13
1647269490000|2022-03-14 14:51:30|33.37|33.29|33.35|33.27|33.4|33.32|33.35|33.27|8
1647269500000|2022-03-14 14:51:40|||||||||19
1647269510000|2022-03-14 14:51:50|33.3|33.22|33.3|33.22|33.32|33.24|33.3|33.22|5
1647269520000|2022-03-14 14:52:00|33.32|33.24|33.32|33.24|33.35|33.27|33.3|33.22|56
1647269530000|2022-03-14 14:52:10|33.3|33.22|33.3|33.22|33.32|33.24|33.3|33.22|0
1647269540000|2022-03-14 14:52:20|33.27|33.19|33.27|33.19|33.3|33.22|33.25|33.17|8
1647269550000|2022-03-14 14:52:30|33.3|33.22|33.2|33.12|33.3|33.22|33.2|33.12|56
1647269560000|2022-03-14 14:52:40|33.22|33.14|33.25|33.17|33.25|33.17|33.22|33.14|0
1647269570000|2022-03-14 14:52:50|33.22|33.14|33.25|33.17|33.25|33.17|33.22|33.14|4
1647269580000|2022-03-14 14:53:00|33.3|33.22|33.3|33.22|33.3|33.22|33.27|33.19|41
1647269590000|2022-03-14 14:53:10|33.27|33.19|33.27|33.19|33.3|33.22|33.25|33.17|0
1647269600000|2022-03-14 14:53:20|33.3|33.22|33.25|33.17|33.3|33.22|33.25|33.17|0
1647269610000|2022-03-14 14:53:30|33.22|33.14|33.25|33.17|33.25|33.17|33.22|33.14|1
1647269620000|2022-03-14 14:53:40|33.27|33.19|33.25|33.17|33.27|33.19|33.25|33.17|0
1647269630000|2022-03-14 14:53:50|33.27|33.19|33.25|33.17|33.27|33.19|33.25|33.17|0
1647269650000|2022-03-14 14:54:10|33.3|33.22|33.3|33.22|33.3|33.22|33.3|33.22|18
1647269660000|2022-03-14 14:54:20|33.27|33.19|33.3|33.22|33.3|33.22|33.27|33.19|10
1647269670000|2022-03-14 14:54:30|33.27|33.19|33.27|33.19|33.3|33.22|33.27|33.19|0
1647269680000|2022-03-14 14:54:40|33.3|33.22|33.3|33.22|33.3|33.22|33.3|33.22|0
1647269690000|2022-03-14 14:54:50|33.27|33.19|33.3|33.22|33.3|33.22|33.27|33.19|0
1647269710000|2022-03-14 14:55:10|33.32|33.24|33.32|33.24|33.35|33.27|33.3|33.22|1
1647269720000|2022-03-14 14:55:20|33.3|33.22|33.3|33.22|33.32|33.24|33.3|33.22|0
1647269730000|2022-03-14 14:55:30|33.27|33.19|33.27|33.19|33.3|33.22|33.27|33.19|1
1647269740000|2022-03-14 14:55:40|33.25|33.17|33.25|33.17|33.27|33.19|33.25|33.17|0
1647269750000|2022-03-14 14:55:50|33.27|33.19|33.27|33.19|33.3|33.22|33.25|33.17|0
1647269760000|2022-03-14 14:56:00|33.25|33.17|33.25|33.17|33.3|33.22|33.25|33.17|0
1647269770000|2022-03-14 14:56:10|||||||||6
1647269780000|2022-03-14 14:56:20|33.27|33.19|33.32|33.24|33.35|33.27|33.25|33.17|17
1647269790000|2022-03-14 14:56:30|33.3|33.22|33.3|33.22|33.32|33.24|33.27|33.19|0
1647269800000|2022-03-14 14:56:40|33.27|33.19|33.27|33.19|33.3|33.22|33.25|33.17|0
1647269810000|2022-03-14 14:56:50|33.3|33.22|33.3|33.22|33.3|33.22|33.27|33.19|0
1647269820000|2022-03-14 14:57:00|33.25|33.17|33.27|33.19|33.3|33.22|33.25|33.17|2
1647269830000|2022-03-14 14:57:10|33.3|33.22|33.32|33.24|33.32|33.24|33.27|33.19|2
1647269840000|2022-03-14 14:57:20|33.35|33.27|33.32|33.24|33.35|33.27|33.32|33.24|0
1647269850000|2022-03-14 14:57:30|33.35|33.27|33.32|33.24|33.35|33.27|33.32|33.24|0
1647269860000|2022-03-14 14:57:40|33.3|33.22|33.3|33.22|33.35|33.27|33.3|33.22|2
1647269870000|2022-03-14 14:57:50|33.32|33.24|33.3|33.22|33.32|33.24|33.3|33.22|0
1647269880000|2022-03-14 14:58:00|33.32|33.24|33.3|33.22|33.32|33.24|33.3|33.22|0
1647269890000|2022-03-14 14:58:10|33.32|33.24|33.35|33.27|33.35|33.27|33.3|33.22|28
1647269900000|2022-03-14 14:58:20|33.32|33.24|33.32|33.24|33.35|33.27|33.3|33.22|1
1647269910000|2022-03-14 14:58:30|33.3|33.22|33.32|33.24|33.32|33.24|33.3|33.22|0
1647269920000|2022-03-14 14:58:40|33.3|33.22|33.3|33.22|33.32|33.24|33.3|33.22|0
1647269940000|2022-03-14 14:59:00|33.27|33.19|33.27|33.19|33.27|33.19|33.27|33.19|5
1647269950000|2022-03-14 14:59:10|33.3|33.22|33.3|33.22|33.3|33.22|33.3|33.22|0
1647269960000|2022-03-14 14:59:20|33.27|33.19|33.25|33.17|33.27|33.19|33.25|33.17|1
1647269990000|2022-03-14 14:59:50|33.22|33.14|33.25|33.17|33.25|33.17|33.22|33.14|0
1647270000000|2022-03-14 15:00:00|33.22|33.14|33.2|33.12|33.25|33.17|33.2|33.12|1
1647270010000|2022-03-14 15:00:10|33.22|33.14|33.2|33.12|33.22|33.14|33.2|33.12|0
1647270020000|2022-03-14 15:00:20|33.22|33.14|33.22|33.14|33.22|33.14|33.2|33.12|4
1647270030000|2022-03-14 15:00:30|33.25|33.17|33.2|33.12|33.25|33.17|33.2|33.12|0
1647270040000|2022-03-14 15:00:40|33.22|33.14|33.22|33.14|33.22|33.14|33.2|33.12|0
1647270050000|2022-03-14 15:00:50|33.25|33.17|33.25|33.17|33.25|33.17|33.22|33.14|0
1647270070000|2022-03-14 15:01:10|33.22|33.14|33.2|33.12|33.22|33.14|33.2|33.12|7
1647270080000|2022-03-14 15:01:20|||||||||8
1647270090000|2022-03-14 15:01:30|||||||||2
1647270110000|2022-03-14 15:01:50|33.17|33.09|33.15|33.07|33.17|33.09|33.15|33.07|3
1647270120000|2022-03-14 15:02:00|33.17|33.09|33.25|33.17|33.25|33.17|33.17|33.09|1
1647270130000|2022-03-14 15:02:10|33.22|33.14|33.22|33.14|33.25|33.17|33.22|33.14|0
1647270140000|2022-03-14 15:02:20|33.25|33.17|33.25|33.17|33.25|33.17|33.25|33.17|0
1647270150000|2022-03-14 15:02:30|33.22|33.14|33.25|33.17|33.25|33.17|33.22|33.14|1
1647270160000|2022-03-14 15:02:40|33.27|33.19|33.27|33.19|33.27|33.19|33.27|33.19|0
1647270170000|2022-03-14 15:02:50|33.25|33.17|33.2|33.12|33.25|33.17|33.2|33.12|2
1647270180000|2022-03-14 15:03:00|33.22|33.14|33.2|33.12|33.22|33.14|33.2|33.12|1
1647270200000|2022-03-14 15:03:20|||||||||2
1647270210000|2022-03-14 15:03:30|33.22|33.14|33.22|33.14|33.22|33.14|33.22|33.14|0
1647270220000|2022-03-14 15:03:40|33.25|33.17|33.25|33.17|33.25|33.17|33.22|33.14|0
1647270230000|2022-03-14 15:03:50|33.27|33.19|33.25|33.17|33.27|33.19|33.25|33.17|0
1647270240000|2022-03-14 15:04:00|33.27|33.19|33.25|33.17|33.27|33.19|33.25|33.17|0
1647270250000|2022-03-14 15:04:10|33.22|33.14|33.15|33.07|33.22|33.14|33.15|33.07|40
1647270260000|2022-03-14 15:04:20|33.2|33.12|33.2|33.12|33.2|33.12|33.17|33.09|13
1647270270000|2022-03-14 15:04:30|33.17|33.09|33.2|33.12|33.2|33.12|33.17|33.09|0
1647270280000|2022-03-14 15:04:40|33.17|33.09|33.17|33.09|33.2|33.12|33.17|33.09|0
1647270290000|2022-03-14 15:04:50|33.2|33.12|33.2|33.12|33.2|33.12|33.17|33.09|0
1647270300000|2022-03-14 15:05:00|33.17|33.09|33.15|33.07|33.17|33.09|33.15|33.07|1
1647270310000|2022-03-14 15:05:10|33.17|33.09|33.17|33.09|33.17|33.09|33.15|33.07|5
1647270320000|2022-03-14 15:05:20|33.2|33.12|33.15|33.07|33.2|33.12|33.15|33.07|19
1647270330000|2022-03-14 15:05:30|33.17|33.09|33.2|33.12|33.2|33.12|33.17|33.09|6
1647270340000|2022-03-14 15:05:40|33.17|33.09|33.17|33.09|33.17|33.09|33.15|33.07|2
1647270350000|2022-03-14 15:05:50|33.15|33.07|33.17|33.09|33.17|33.09|33.15|33.07|0
1647270360000|2022-03-14 15:06:00|33.15|33.07|33.15|33.07|33.17|33.09|33.15|33.07|1
1647270370000|2022-03-14 15:06:10|33.17|33.09|33.15|33.07|33.17|33.09|33.15|33.07|0
1647270380000|2022-03-14 15:06:20|33.17|33.09|33.15|33.07|33.17|33.09|33.15|33.07|0
1647270390000|2022-03-14 15:06:30|33.17|33.09|33.2|33.12|33.2|33.12|33.15|33.07|3
1647270410000|2022-03-14 15:06:50|33.22|33.14|33.22|33.14|33.25|33.17|33.2|33.12|5
1647270420000|2022-03-14 15:07:00|33.2|33.12|33.2|33.12|33.22|33.14|33.2|33.12|2
1647270430000|2022-03-14 15:07:10|33.22|33.14|33.2|33.12|33.22|33.14|33.2|33.12|40
1647270440000|2022-03-14 15:07:20|33.22|33.14|33.2|33.12|33.22|33.14|33.2|33.12|0
1647270450000|2022-03-14 15:07:30|33.22|33.14|33.2|33.12|33.22|33.14|33.2|33.12|0
1647270470000|2022-03-14 15:07:50|33.15|33.07|33.2|33.12|33.2|33.12|33.15|33.07|2
1647270480000|2022-03-14 15:08:00|33.22|33.14|33.2|33.12|33.22|33.14|33.2|33.12|1
1647270490000|2022-03-14 15:08:10|33.22|33.14|33.2|33.12|33.22|33.14|33.2|33.12|0
1647270510000|2022-03-14 15:08:30|33.15|33.07|33.17|33.09|33.17|33.09|33.15|33.07|50
1647270520000|2022-03-14 15:08:40|33.15|33.07|33.15|33.07|33.2|33.12|33.15|33.07|5
1647270530000|2022-03-14 15:08:50|33.17|33.09|33.15|33.07|33.17|33.09|33.15|33.07|0
1647270560000|2022-03-14 15:09:20|33.17|33.09|33.15|33.07|33.17|33.09|33.15|33.07|4
1647270570000|2022-03-14 15:09:30|33.17|33.09|33.19|33.11|33.19|33.11|33.17|33.09|3
1647270580000|2022-03-14 15:09:40|||||||||1
1647270590000|2022-03-14 15:09:50|33.17|33.09|33.17|33.09|33.17|33.09|33.17|33.09|0
1647270600000|2022-03-14 15:10:00|33.19|33.11|33.17|33.09|33.19|33.11|33.17|33.09|0
1647270610000|2022-03-14 15:10:10|33.19|33.11|33.19|33.11|33.19|33.11|33.17|33.09|0
1647270620000|2022-03-14 15:10:20|33.17|33.09|33.19|33.11|33.22|33.14|33.17|33.09|3
1647270630000|2022-03-14 15:10:30|33.22|33.14|33.19|33.11|33.22|33.14|33.19|33.11|0
1647270650000|2022-03-14 15:10:50|33.22|33.14|33.19|33.11|33.22|33.14|33.19|33.11|0
1647270660000|2022-03-14 15:11:00|33.22|33.14|33.19|33.11|33.22|33.14|33.19|33.11|0
1647270670000|2022-03-14 15:11:10|33.22|33.14|33.19|33.11|33.24|33.16|33.19|33.11|0
1647270680000|2022-03-14 15:11:20|33.22|33.14|33.22|33.14|33.22|33.14|33.19|33.11|3
1647270690000|2022-03-14 15:11:30|33.19|33.11|33.24|33.16|33.24|33.16|33.19|33.11|46
1647270700000|2022-03-14 15:11:40|33.19|33.11|33.19|33.11|33.24|33.16|33.19|33.11|4
1647270710000|2022-03-14 15:11:50|33.22|33.14|33.22|33.14|33.22|33.14|33.19|33.11|2
1647270720000|2022-03-14 15:12:00|33.24|33.16|33.24|33.16|33.24|33.16|33.24|33.16|0
1647270780000|2022-03-14 15:13:00|||||||||4
1647270800000|2022-03-14 15:13:20|33.29|33.21|33.24|33.16|33.29|33.21|33.24|33.16|62
1647270820000|2022-03-14 15:13:40|33.27|33.19|33.27|33.19|33.27|33.19|33.24|33.16|0
1647270830000|2022-03-14 15:13:50|33.24|33.16|33.24|33.16|33.27|33.19|33.24|33.16|0
1647270840000|2022-03-14 15:14:00|33.27|33.19|33.24|33.16|33.27|33.19|33.24|33.16|0
1647270850000|2022-03-14 15:14:10|33.27|33.19|33.24|33.16|33.27|33.19|33.24|33.16|0
1647270910000|2022-03-14 15:15:10|33.19|33.11|33.22|33.14|33.22|33.14|33.19|33.11|19
1647270920000|2022-03-14 15:15:20|33.19|33.11|33.19|33.11|33.22|33.14|33.19|33.11|0
1647270950000|2022-03-14 15:15:50|33.14|33.06|33.19|33.11|33.19|33.11|33.14|33.06|2
1647270980000|2022-03-14 15:16:20|33.22|33.14|33.22|33.14|33.22|33.14|33.22|33.14|11
1647270990000|2022-03-14 15:16:30|33.19|33.11|33.22|33.14|33.24|33.16|33.19|33.11|0
1647271000000|2022-03-14 15:16:40|33.19|33.11|33.22|33.14|33.22|33.14|33.19|33.11|0
1647271010000|2022-03-14 15:16:50|33.19|33.11|33.22|33.14|33.22|33.14|33.19|33.11|1
1647271020000|2022-03-14 15:17:00|33.19|33.11|33.19|33.11|33.22|33.14|33.19|33.11|1
1647271030000|2022-03-14 15:17:10|33.22|33.14|33.22|33.14|33.24|33.16|33.19|33.11|0
1647271040000|2022-03-14 15:17:20|33.19|33.11|33.22|33.14|33.22|33.14|33.19|33.11|0
1647271050000|2022-03-14 15:17:30|33.19|33.11|33.24|33.16|33.24|33.16|33.19|33.11|0
1647271060000|2022-03-14 15:17:40|33.22|33.14|33.19|33.11|33.22|33.14|33.19|33.11|0
1647271070000|2022-03-14 15:17:50|33.22|33.14|33.19|33.11|33.22|33.14|33.19|33.11|0
1647271080000|2022-03-14 15:18:00|33.22|33.14|33.24|33.16|33.24|33.16|33.22|33.14|0
1647271100000|2022-03-14 15:18:20|33.27|33.19|33.29|33.21|33.29|33.21|33.27|33.19|0
1647271110000|2022-03-14 15:18:30|33.24|33.16|33.27|33.19|33.27|33.19|33.24|33.16|6
1647271120000|2022-03-14 15:18:40|33.24|33.16|33.27|33.19|33.27|33.19|33.24|33.16|0
1647271130000|2022-03-14 15:18:50|33.24|33.16|33.29|33.21|33.29|33.21|33.24|33.16|0
1647271140000|2022-03-14 15:19:00|33.27|33.19|33.29|33.21|33.29|33.21|33.27|33.19|0
1647271170000|2022-03-14 15:19:30|33.27|33.19|33.27|33.19|33.29|33.21|33.24|33.16|7
1647271180000|2022-03-14 15:19:40|33.29|33.21|33.29|33.21|33.29|33.21|33.27|33.19|0
1647271200000|2022-03-14 15:20:00|33.27|33.19|33.29|33.21|33.29|33.21|33.27|33.19|1
1647271210000|2022-03-14 15:20:10|33.32|33.24|33.34|33.26|33.34|33.26|33.32|33.24|4
1647271230000|2022-03-14 15:20:30|||||||||2
1647271250000|2022-03-14 15:20:50|33.39|33.31|33.39|33.31|33.39|33.31|33.39|33.31|6
1647271260000|2022-03-14 15:21:00|33.44|33.36|33.42|33.34|33.44|33.36|33.42|33.34|10
1647271270000|2022-03-14 15:21:10|33.44|33.36|33.44|33.36|33.44|33.36|33.44|33.36|0
1647271290000|2022-03-14 15:21:30|33.47|33.39|33.47|33.39|33.49|33.41|33.44|33.36|19
1647271300000|2022-03-14 15:21:40|33.44|33.36|33.44|33.36|33.44|33.36|33.44|33.36|2
1647271330000|2022-03-14 15:22:10|||||||||19
1647271430000|2022-03-14 15:23:50|33.42|33.34|33.42|33.34|33.42|33.34|33.42|33.34|27
1647271440000|2022-03-14 15:24:00|33.44|33.36|33.44|33.36|33.44|33.36|33.44|33.36|0
1647271460000|2022-03-14 15:24:20|33.47|33.39|33.47|33.39|33.49|33.41|33.47|33.39|1
1647271470000|2022-03-14 15:24:30|33.49|33.41|33.44|33.36|33.49|33.41|33.44|33.36|1
1647271480000|2022-03-14 15:24:40|33.39|33.31|33.44|33.36|33.44|33.36|33.39|33.31|27
1647271490000|2022-03-14 15:24:50|||||||||1
1647271500000|2022-03-14 15:25:00|33.42|33.34|33.39|33.31|33.42|33.34|33.39|33.31|3
1647271510000|2022-03-14 15:25:10|33.42|33.34|33.39|33.31|33.42|33.34|33.39|33.31|4
1647271570000|2022-03-14 15:26:10|33.42|33.34|33.39|33.31|33.42|33.34|33.39|33.31|7
1647271580000|2022-03-14 15:26:20|33.44|33.36|33.39|33.31|33.44|33.36|33.39|33.31|14
1647271590000|2022-03-14 15:26:30|33.42|33.34|33.42|33.34|33.42|33.34|33.39|33.31|0
1647271600000|2022-03-14 15:26:40|33.39|33.31|33.39|33.31|33.42|33.34|33.39|33.31|0
1647271610000|2022-03-14 15:26:50|33.42|33.34|33.42|33.34|33.42|33.34|33.42|33.34|0
1647271620000|2022-03-14 15:27:00|33.39|33.31|33.44|33.36|33.44|33.36|33.39|33.31|0
1647271630000|2022-03-14 15:27:10|33.42|33.34|33.42|33.34|33.44|33.36|33.39|33.31|2
1647271640000|2022-03-14 15:27:20|33.39|33.31|33.44|33.36|33.44|33.36|33.39|33.31|3
1647271650000|2022-03-14 15:27:30|33.42|33.34|33.42|33.34|33.44|33.36|33.39|33.31|1
1647271660000|2022-03-14 15:27:40|33.39|33.31|33.39|33.31|33.42|33.34|33.39|33.31|0
1647271670000|2022-03-14 15:27:50|33.42|33.34|33.39|33.31|33.42|33.34|33.39|33.31|0
1647271680000|2022-03-14 15:28:00|33.42|33.34|33.39|33.31|33.42|33.34|33.39|33.31|0
1647271700000|2022-03-14 15:28:20|33.42|33.34|33.39|33.31|33.42|33.34|33.39|33.31|0
1647271720000|2022-03-14 15:28:40|33.42|33.34|33.42|33.34|33.42|33.34|33.39|33.31|1
1647271730000|2022-03-14 15:28:50|33.39|33.31|33.42|33.34|33.42|33.34|33.39|33.31|0
1647271740000|2022-03-14 15:29:00|33.44|33.36|33.44|33.36|33.44|33.36|33.44|33.36|4
1647271750000|2022-03-14 15:29:10|33.42|33.34|33.42|33.34|33.44|33.36|33.42|33.34|7
1647271760000|2022-03-14 15:29:20|33.39|33.31|33.42|33.34|33.42|33.34|33.39|33.31|6
1647271770000|2022-03-14 15:29:30|33.44|33.36|33.44|33.36|33.44|33.36|33.39|33.31|4
1647271780000|2022-03-14 15:29:40|33.42|33.34|33.44|33.36|33.44|33.36|33.42|33.34|31
1647271790000|2022-03-14 15:29:50|33.42|33.34|33.44|33.36|33.44|33.36|33.39|33.31|24
1647271800000|2022-03-14 15:30:00|||||||||24
1647271810000|2022-03-14 15:30:10|33.42|33.34|33.42|33.34|33.44|33.36|33.42|33.34|5
1647271820000|2022-03-14 15:30:20|33.44|33.36|33.39|33.31|33.44|33.36|33.39|33.31|15
1647271830000|2022-03-14 15:30:30|33.37|33.29|33.39|33.31|33.39|33.31|33.37|33.29|37
1647271840000|2022-03-14 15:30:40|33.37|33.29|33.37|33.29|33.37|33.29|33.37|33.29|19
1647271850000|2022-03-14 15:30:50|33.34|33.26|33.37|33.29|33.37|33.29|33.34|33.26|16
1647271860000|2022-03-14 15:31:00|33.39|33.31|33.44|33.36|33.44|33.36|33.39|33.31|4
1647271890000|2022-03-14 15:31:30|33.47|33.39|33.44|33.36|33.49|33.41|33.44|33.36|23
1647271900000|2022-03-14 15:31:40|33.42|33.34|33.39|33.31|33.44|33.36|33.39|33.31|22
1647271910000|2022-03-14 15:31:50|||||||||20
1647271930000|2022-03-14 15:32:10|33.42|33.34|33.39|33.31|33.44|33.36|33.39|33.31|4
1647271940000|2022-03-14 15:32:20|33.42|33.34|33.42|33.34|33.44|33.36|33.39|33.31|5
1647271950000|2022-03-14 15:32:30|33.39|33.31|33.39|33.31|33.42|33.34|33.39|33.31|0
1647271970000|2022-03-14 15:32:50|33.34|33.26|33.34|33.26|33.34|33.26|33.34|33.26|2
1647271980000|2022-03-14 15:33:00|33.39|33.31|33.39|33.31|33.39|33.31|33.39|33.31|5
1647271990000|2022-03-14 15:33:10|33.37|33.29|33.37|33.29|33.37|33.29|33.37|33.29|2
1647272000000|2022-03-14 15:33:20|33.39|33.31|33.39|33.31|33.39|33.31|33.39|33.31|0
1647272010000|2022-03-14 15:33:30|33.37|33.29|33.37|33.29|33.37|33.29|33.34|33.26|18
1647272020000|2022-03-14 15:33:40|33.34|33.26|33.37|33.29|33.37|33.29|33.34|33.26|17
1647272030000|2022-03-14 15:33:50|33.34|33.26|33.34|33.26|33.37|33.29|33.34|33.26|0
1647272040000|2022-03-14 15:34:00|||||||||1
1647272050000|2022-03-14 15:34:10|||||||||4
1647272080000|2022-03-14 15:34:40|33.29|33.21|33.29|33.21|33.29|33.21|33.29|33.21|5
1647272090000|2022-03-14 15:34:50|33.32|33.24|33.29|33.21|33.34|33.26|33.29|33.21|1
1647272100000|2022-03-14 15:35:00|33.32|33.24|33.32|33.24|33.32|33.24|33.29|33.21|0
1647272110000|2022-03-14 15:35:10|33.29|33.21|33.29|33.21|33.32|33.24|33.29|33.21|0
1647272120000|2022-03-14 15:35:20|33.32|33.24|33.29|33.21|33.32|33.24|33.29|33.21|3
1647272130000|2022-03-14 15:35:30|33.32|33.24|33.32|33.24|33.34|33.26|33.29|33.21|0
1647272140000|2022-03-14 15:35:40|33.29|33.21|33.32|33.24|33.34|33.26|33.29|33.21|0
1647272150000|2022-03-14 15:35:50|33.34|33.26|33.32|33.24|33.34|33.26|33.32|33.24|0
1647272160000|2022-03-14 15:36:00|33.34|33.26|33.34|33.26|33.34|33.26|33.32|33.24|0
1647272170000|2022-03-14 15:36:10|33.39|33.31|33.37|33.29|33.39|33.31|33.37|33.29|9
1647272180000|2022-03-14 15:36:20|33.39|33.31|33.37|33.29|33.39|33.31|33.37|33.29|0
1647272190000|2022-03-14 15:36:30|33.39|33.31|33.34|33.26|33.39|33.31|33.34|33.26|0
1647272200000|2022-03-14 15:36:40|33.37|33.29|33.37|33.29|33.37|33.29|33.37|33.29|0
1647272210000|2022-03-14 15:36:50|33.34|33.26|33.34|33.26|33.34|33.26|33.34|33.26|0
1647272220000|2022-03-14 15:37:00|33.37|33.29|33.34|33.26|33.37|33.29|33.34|33.26|2
1647272230000|2022-03-14 15:37:10|33.37|33.29|33.39|33.31|33.39|33.31|33.37|33.29|0
1647272240000|2022-03-14 15:37:20|33.42|33.34|33.39|33.31|33.42|33.34|33.39|33.31|1
1647272260000|2022-03-14 15:37:40|33.42|33.34|33.42|33.34|33.42|33.34|33.39|33.31|1
1647272270000|2022-03-14 15:37:50|33.39|33.31|33.39|33.31|33.42|33.34|33.39|33.31|1
1647272290000|2022-03-14 15:38:10|||||||||18
1647272300000|2022-03-14 15:38:20|||||||||1
1647272310000|2022-03-14 15:38:30|33.34|33.26|33.34|33.26|33.34|33.26|33.34|33.26|2
1647272320000|2022-03-14 15:38:40|33.37|33.29|33.39|33.31|33.39|33.31|33.37|33.29|3
1647272340000|2022-03-14 15:39:00|33.42|33.34|33.39|33.31|33.42|33.34|33.39|33.31|42
1647272350000|2022-03-14 15:39:10|||||||||2
1647272380000|2022-03-14 15:39:40|||||||||3
1647272390000|2022-03-14 15:39:50|||||||||3
1647272400000|2022-03-14 15:40:00|33.37|33.29|33.34|33.26|33.37|33.29|33.34|33.26|42
1647272420000|2022-03-14 15:40:20|33.39|33.31|33.39|33.31|33.39|33.31|33.39|33.31|9
1647272430000|2022-03-14 15:40:30|33.37|33.29|33.34|33.26|33.37|33.29|33.34|33.26|1
1647272440000|2022-03-14 15:40:40|33.39|33.31|33.39|33.31|33.39|33.31|33.39|33.31|12
1647272450000|2022-03-14 15:40:50|33.37|33.29|33.37|33.29|33.37|33.29|33.37|33.29|5
1647272470000|2022-03-14 15:41:10|33.39|33.31|33.37|33.29|33.39|33.31|33.37|33.29|1
1647272480000|2022-03-14 15:41:20|33.39|33.31|33.39|33.31|33.39|33.31|33.37|33.29|2
1647272490000|2022-03-14 15:41:30|33.34|33.26|33.37|33.29|33.39|33.31|33.34|33.26|6
1647272500000|2022-03-14 15:41:40|33.39|33.31|33.39|33.31|33.39|33.31|33.39|33.31|1
1647272510000|2022-03-14 15:41:50|33.37|33.29|33.34|33.26|33.39|33.31|33.34|33.26|2
1647272520000|2022-03-14 15:42:00|33.39|33.31|33.37|33.29|33.39|33.31|33.37|33.29|17
1647272530000|2022-03-14 15:42:10|33.34|33.26|33.39|33.31|33.39|33.31|33.34|33.26|16
1647272550000|2022-03-14 15:42:30|33.42|33.34|33.42|33.34|33.42|33.34|33.42|33.34|5
1647272560000|2022-03-14 15:42:40|33.39|33.31|33.39|33.31|33.42|33.34|33.39|33.31|1
1647272590000|2022-03-14 15:43:10|33.44|33.36|33.49|33.41|33.49|33.41|33.44|33.36|11
1647272600000|2022-03-14 15:43:20|||||||||15
1647272610000|2022-03-14 15:43:30|33.52|33.44|33.52|33.44|33.52|33.44|33.49|33.41|1
1647272620000|2022-03-14 15:43:40|33.54|33.46|33.54|33.46|33.54|33.46|33.54|33.46|0
1647272630000|2022-03-14 15:43:50|33.49|33.41|33.49|33.41|33.49|33.41|33.49|33.41|1
1647272640000|2022-03-14 15:44:00|33.54|33.46|33.54|33.46|33.54|33.46|33.52|33.44|5
1647272670000|2022-03-14 15:44:30|33.49|33.41|33.49|33.41|33.54|33.46|33.49|33.41|6
1647272680000|2022-03-14 15:44:40|33.54|33.46|33.54|33.46|33.54|33.46|33.54|33.46|9
1647272690000|2022-03-14 15:44:50|33.52|33.44|33.49|33.41|33.54|33.46|33.49|33.41|5
1647272700000|2022-03-14 15:45:00|33.54|33.46|33.49|33.41|33.54|33.46|33.49|33.41|12
1647272710000|2022-03-14 15:45:10|||||||||19
1647272720000|2022-03-14 15:45:20|33.54|33.46|33.54|33.46|33.54|33.46|33.54|33.46|18
1647272730000|2022-03-14 15:45:30|33.49|33.41|33.49|33.41|33.54|33.46|33.49|33.41|10
1647272740000|2022-03-14 15:45:40|33.54|33.46|33.49|33.41|33.54|33.46|33.49|33.41|28
1647272750000|2022-03-14 15:45:50|||||||||22
1647272760000|2022-03-14 15:46:00|||||||||2
1647272780000|2022-03-14 15:46:20|||||||||6
1647272800000|2022-03-14 15:46:40|||||||||3
1647272820000|2022-03-14 15:47:00|33.54|33.46|33.54|33.46|33.54|33.46|33.49|33.41|13
1647272830000|2022-03-14 15:47:10|33.52|33.44|33.49|33.41|33.52|33.44|33.49|33.41|0
1647272840000|2022-03-14 15:47:20|33.52|33.44|33.52|33.44|33.52|33.44|33.52|33.44|10
1647272850000|2022-03-14 15:47:30|33.49|33.41|33.49|33.41|33.49|33.41|33.49|33.41|0
1647272860000|2022-03-14 15:47:40|33.54|33.46|33.54|33.46|33.54|33.46|33.54|33.46|1
1647272880000|2022-03-14 15:48:00|33.57|33.49|33.59|33.51|33.59|33.51|33.57|33.49|6
1647272890000|2022-03-14 15:48:10|33.57|33.49|33.59|33.51|33.59|33.51|33.57|33.49|4
1647272900000|2022-03-14 15:48:20|||||||||1
1647272920000|2022-03-14 15:48:40|||||||||22
1647272930000|2022-03-14 15:48:50|33.57|33.49|33.59|33.51|33.59|33.51|33.57|33.49|26
1647272940000|2022-03-14 15:49:00|33.54|33.46|33.54|33.46|33.54|33.46|33.54|33.46|7
1647272950000|2022-03-14 15:49:10|||||||||1
1647272970000|2022-03-14 15:49:30|||||||||1
1647272990000|2022-03-14 15:49:50|||||||||1
1647273000000|2022-03-14 15:50:00|33.57|33.49|33.57|33.49|33.57|33.49|33.57|33.49|31
1647273010000|2022-03-14 15:50:10|33.59|33.51|33.59|33.51|33.59|33.51|33.59|33.51|3
1647273020000|2022-03-14 15:50:20|||||||||1
1647273030000|2022-03-14 15:50:30|33.57|33.49|33.57|33.49|33.57|33.49|33.57|33.49|8
1647273040000|2022-03-14 15:50:40|33.54|33.46|33.54|33.46|33.57|33.49|33.54|33.46|0
1647273070000|2022-03-14 15:51:10|||||||||1
1647273080000|2022-03-14 15:51:20|||||||||1
1647273110000|2022-03-14 15:51:50|33.49|33.41|33.49|33.41|33.49|33.41|33.49|33.41|26
1647273120000|2022-03-14 15:52:00|33.54|33.46|33.54|33.46|33.54|33.46|33.54|33.46|37
1647273130000|2022-03-14 15:52:10|||||||||7
1647273160000|2022-03-14 15:52:40|||||||||3
1647273170000|2022-03-14 15:52:50|33.52|33.44|33.54|33.46|33.54|33.46|33.49|33.41|29
1647273180000|2022-03-14 15:53:00|33.59|33.51|33.57|33.49|33.59|33.51|33.57|33.49|4
1647273190000|2022-03-14 15:53:10|33.59|33.51|33.59|33.51|33.59|33.51|33.54|33.46|2
1647273200000|2022-03-14 15:53:20|33.57|33.49|33.54|33.46|33.57|33.49|33.54|33.46|1
1647273220000|2022-03-14 15:53:40|||||||||1
1647273230000|2022-03-14 15:53:50|33.49|33.41|33.49|33.41|33.49|33.41|33.49|33.41|6
1647273250000|2022-03-14 15:54:10|||||||||20
1647273260000|2022-03-14 15:54:20|33.54|33.46|33.54|33.46|33.54|33.46|33.54|33.46|25
1647273270000|2022-03-14 15:54:30|||||||||1
1647273290000|2022-03-14 15:54:50|||||||||2
1647273300000|2022-03-14 15:55:00|33.59|33.51|33.59|33.51|33.59|33.51|33.59|33.51|5
1647273310000|2022-03-14 15:55:10|33.57|33.49|33.59|33.51|33.59|33.51|33.54|33.46|2
1647273320000|2022-03-14 15:55:20|33.54|33.46|33.59|33.51|33.59|33.51|33.54|33.46|39
1647273360000|2022-03-14 15:56:00|||||||||2
1647273370000|2022-03-14 15:56:10|33.54|33.46|33.54|33.46|33.59|33.51|33.54|33.46|65
1647273380000|2022-03-14 15:56:20|33.57|33.49|33.54|33.46|33.59|33.51|33.54|33.46|13
1647273400000|2022-03-14 15:56:40|||||||||31
1647273410000|2022-03-14 15:56:50|33.59|33.51|33.59|33.51|33.59|33.51|33.59|33.51|4
1647273420000|2022-03-14 15:57:00|||||||||3
1647273450000|2022-03-14 15:57:30|||||||||1
1647273460000|2022-03-14 15:57:40|||||||||10
1647273470000|2022-03-14 15:57:50|||||||||22
1647273480000|2022-03-14 15:58:00|33.64|33.56|33.59|33.51|33.64|33.56|33.59|33.51|19
1647273490000|2022-03-14 15:58:10|33.54|33.46|33.57|33.49|33.59|33.51|33.54|33.46|41
1647273500000|2022-03-14 15:58:20|33.59|33.51|33.59|33.51|33.59|33.51|33.57|33.49|1
1647273510000|2022-03-14 15:58:30|33.64|33.56|33.64|33.56|33.64|33.56|33.59|33.51|58
1647273520000|2022-03-14 15:58:40|33.62|33.54|33.64|33.56|33.64|33.56|33.62|33.54|2
1647273530000|2022-03-14 15:58:50|||||||||10
1647273540000|2022-03-14 15:59:00|||||||||21
1647273550000|2022-03-14 15:59:10|||||||||31
1647273560000|2022-03-14 15:59:20|||||||||11
1647273570000|2022-03-14 15:59:30|33.59|33.51|33.59|33.51|33.59|33.51|33.59|33.51|39
1647273580000|2022-03-14 15:59:40|33.62|33.54|33.59|33.51|33.64|33.56|33.59|33.51|17
1647273590000|2022-03-14 15:59:50|33.62|33.54|33.62|33.54|33.62|33.54|33.62|33.54|5
1647273600000|2022-03-14 16:00:00|33.64|33.56|33.64|33.56|33.64|33.56|33.64|33.56|2
1647273610000|2022-03-14 16:00:10|33.69|33.61|33.69|33.61|33.69|33.61|33.69|33.61|4
1647273620000|2022-03-14 16:00:20|33.64|33.56|33.64|33.56|33.64|33.56|33.64|33.56|4
1647273630000|2022-03-14 16:00:30|||||||||40
1647273640000|2022-03-14 16:00:40|33.69|33.61|33.69|33.61|33.69|33.61|33.69|33.61|8
1647273650000|2022-03-14 16:00:50|33.67|33.59|33.64|33.56|33.67|33.59|33.64|33.56|0
1647273690000|2022-03-14 16:01:30|||||||||1
1647273720000|2022-03-14 16:02:00|33.59|33.51|33.64|33.56|33.64|33.56|33.59|33.51|19
1647273730000|2022-03-14 16:02:10|33.69|33.61|33.69|33.61|33.69|33.61|33.69|33.61|13
1647273750000|2022-03-14 16:02:30|33.72|33.64|33.72|33.64|33.72|33.64|33.69|33.61|92
1647273760000|2022-03-14 16:02:40|33.69|33.61|33.69|33.61|33.69|33.61|33.69|33.61|0
1647273780000|2022-03-14 16:03:00|33.67|33.59|33.69|33.61|33.69|33.61|33.67|33.59|10
1647273800000|2022-03-14 16:03:20|33.67|33.59|33.67|33.59|33.67|33.59|33.67|33.59|3
1647273810000|2022-03-14 16:03:30|33.69|33.61|33.67|33.59|33.69|33.61|33.67|33.59|21
1647273820000|2022-03-14 16:03:40|33.64|33.56|33.69|33.61|33.69|33.61|33.64|33.56|11
1647273830000|2022-03-14 16:03:50|||||||||3
1647273860000|2022-03-14 16:04:20|33.74|33.66|33.74|33.66|33.74|33.66|33.74|33.66|1
1647273870000|2022-03-14 16:04:30|33.79|33.71|33.79|33.71|33.79|33.71|33.79|33.71|3
1647273880000|2022-03-14 16:04:40|33.74|33.66|33.74|33.66|33.77|33.69|33.74|33.66|16
1647273890000|2022-03-14 16:04:50|33.77|33.69|33.74|33.66|33.77|33.69|33.74|33.66|17
1647273900000|2022-03-14 16:05:00|33.77|33.69|33.69|33.61|33.77|33.69|33.64|33.56|24
1647273910000|2022-03-14 16:05:10|33.67|33.59|33.69|33.61|33.69|33.61|33.67|33.59|0
1647273920000|2022-03-14 16:05:20|33.74|33.66|33.74|33.66|33.74|33.66|33.74|33.66|4
1647273930000|2022-03-14 16:05:30|33.77|33.69|33.74|33.66|33.77|33.69|33.74|33.66|17
1647273970000|2022-03-14 16:06:10|33.69|33.61|33.69|33.61|33.72|33.64|33.69|33.61|24
1647273980000|2022-03-14 16:06:20|33.67|33.59|33.64|33.56|33.67|33.59|33.64|33.56|6
1647273990000|2022-03-14 16:06:30|33.67|33.59|33.64|33.56|33.67|33.59|33.64|33.56|0
1647274000000|2022-03-14 16:06:40|33.62|33.54|33.64|33.56|33.67|33.59|33.59|33.51|8
1647274010000|2022-03-14 16:06:50|33.67|33.59|33.64|33.56|33.67|33.59|33.64|33.56|1
1647274020000|2022-03-14 16:07:00|||||||||1
1647274030000|2022-03-14 16:07:10|33.69|33.61|33.67|33.59|33.69|33.61|33.64|33.56|19
1647274040000|2022-03-14 16:07:20|33.64|33.56|33.64|33.56|33.64|33.56|33.64|33.56|7
1647274050000|2022-03-14 16:07:30|33.67|33.59|33.64|33.56|33.67|33.59|33.64|33.56|1
1647274060000|2022-03-14 16:07:40|33.67|33.59|33.64|33.56|33.67|33.59|33.64|33.56|0
1647274070000|2022-03-14 16:07:50|33.67|33.59|33.67|33.59|33.67|33.59|33.67|33.59|0
1647274080000|2022-03-14 16:08:00|33.64|33.56|33.69|33.61|33.69|33.61|33.64|33.56|0
1647274100000|2022-03-14 16:08:20|33.72|33.64|33.72|33.64|33.74|33.66|33.69|33.61|12
1647274110000|2022-03-14 16:08:30|33.74|33.66|33.72|33.64|33.74|33.66|33.72|33.64|0
1647274120000|2022-03-14 16:08:40|33.74|33.66|33.72|33.64|33.74|33.66|33.69|33.61|1
1647274130000|2022-03-14 16:08:50|33.69|33.61|33.69|33.61|33.72|33.64|33.69|33.61|0
1647274140000|2022-03-14 16:09:00|33.72|33.64|33.72|33.64|33.72|33.64|33.69|33.61|5
1647274150000|2022-03-14 16:09:10|33.69|33.61|33.72|33.64|33.72|33.64|33.69|33.61|2
1647274160000|2022-03-14 16:09:20|33.69|33.61|33.69|33.61|33.72|33.64|33.69|33.61|0
1647274170000|2022-03-14 16:09:30|33.72|33.64|33.72|33.64|33.72|33.64|33.72|33.64|1
1647274180000|2022-03-14 16:09:40|33.74|33.66|33.72|33.64|33.74|33.66|33.72|33.64|23
1647274190000|2022-03-14 16:09:50|33.69|33.61|33.77|33.69|33.77|33.69|33.69|33.61|42
1647274200000|2022-03-14 16:10:00|33.79|33.71|33.74|33.66|33.79|33.71|33.74|33.66|47
1647274210000|2022-03-14 16:10:10|33.77|33.69|33.74|33.66|33.77|33.69|33.74|33.66|0
1647274220000|2022-03-14 16:10:20|33.72|33.64|33.74|33.66|33.74|33.66|33.69|33.61|14
1647274230000|2022-03-14 16:10:30|33.77|33.69|33.69|33.61|33.77|33.69|33.69|33.61|43
1647274240000|2022-03-14 16:10:40|33.67|33.59|33.69|33.61|33.69|33.61|33.67|33.59|11
1647274250000|2022-03-14 16:10:50|33.67|33.59|33.64|33.56|33.67|33.59|33.64|33.56|6
1647274260000|2022-03-14 16:11:00|33.67|33.59|33.69|33.61|33.69|33.61|33.64|33.56|28
1647274270000|2022-03-14 16:11:10|33.67|33.59|33.64|33.56|33.69|33.61|33.64|33.56|9
1647274280000|2022-03-14 16:11:20|33.67|33.59|33.64|33.56|33.67|33.59|33.64|33.56|5
1647274290000|2022-03-14 16:11:30|33.62|33.54|33.62|33.54|33.64|33.56|33.62|33.54|2
1647274300000|2022-03-14 16:11:40|33.64|33.56|33.62|33.54|33.64|33.56|33.59|33.51|0
1647274310000|2022-03-14 16:11:50|33.64|33.56|33.59|33.51|33.64|33.56|33.59|33.51|0
1647274320000|2022-03-14 16:12:00|33.57|33.49|33.59|33.51|33.59|33.51|33.57|33.49|1
1647274330000|2022-03-14 16:12:10|33.62|33.54|33.62|33.54|33.64|33.56|33.59|33.51|15
1647274340000|2022-03-14 16:12:20|33.64|33.56|33.64|33.56|33.67|33.59|33.59|33.51|59
1647274350000|2022-03-14 16:12:30|33.67|33.59|33.64|33.56|33.67|33.59|33.64|33.56|18
1647274360000|2022-03-14 16:12:40|33.67|33.59|33.69|33.61|33.69|33.61|33.67|33.59|11
1647274370000|2022-03-14 16:12:50|33.67|33.59|33.64|33.56|33.67|33.59|33.64|33.56|10
1647274380000|2022-03-14 16:13:00|||||||||5
1647274400000|2022-03-14 16:13:20|33.62|33.54|33.59|33.51|33.62|33.54|33.59|33.51|14
1647274410000|2022-03-14 16:13:30|33.62|33.54|33.62|33.54|33.64|33.56|33.62|33.54|12
1647274420000|2022-03-14 16:13:40|33.64|33.56|33.59|33.51|33.64|33.56|33.59|33.51|5
1647274430000|2022-03-14 16:13:50|33.62|33.54|33.62|33.54|33.64|33.56|33.62|33.54|26
1647274440000|2022-03-14 16:14:00|33.64|33.56|33.62|33.54|33.64|33.56|33.62|33.54|1
1647274450000|2022-03-14 16:14:10|33.64|33.56|33.64|33.56|33.64|33.56|33.59|33.51|16
1647274460000|2022-03-14 16:14:20|||||||||20
1647274470000|2022-03-14 16:14:30|33.62|33.54|33.62|33.54|33.62|33.54|33.59|33.51|25
1647274480000|2022-03-14 16:14:40|33.59|33.51|33.59|33.51|33.62|33.54|33.59|33.51|13
1647274490000|2022-03-14 16:14:50|33.64|33.56|33.64|33.56|33.64|33.56|33.64|33.56|4
1647274500000|2022-03-14 16:15:00|33.62|33.54|33.64|33.56|33.64|33.56|33.59|33.51|50
1647274510000|2022-03-14 16:15:10|33.62|33.54|33.64|33.56|33.64|33.56|33.59|33.51|14
1647274520000|2022-03-14 16:15:20|33.62|33.54|33.64|33.56|33.64|33.56|33.59|33.51|39
1647274530000|2022-03-14 16:15:30|33.59|33.51|33.64|33.56|33.64|33.56|33.59|33.51|2
1647274540000|2022-03-14 16:15:40|33.62|33.54|33.62|33.54|33.64|33.56|33.62|33.54|0
1647274550000|2022-03-14 16:15:50|33.59|33.51|33.62|33.54|33.64|33.56|33.59|33.51|1102
1647274560000|2022-03-14 16:16:00|33.59|33.51|33.59|33.51|33.62|33.54|33.59|33.51|5
1647274570000|2022-03-14 16:16:10|33.64|33.56|33.64|33.56|33.64|33.56|33.64|33.56|21
1647274600000|2022-03-14 16:16:40|33.59|33.51|33.64|33.56|33.64|33.56|33.59|33.51|17
1647274610000|2022-03-14 16:16:50|33.62|33.54|33.62|33.54|33.64|33.56|33.59|33.51|16
1647274620000|2022-03-14 16:17:00|33.59|33.51|33.62|33.54|33.64|33.56|33.59|33.51|10
1647274630000|2022-03-14 16:17:10|33.59|33.51|33.59|33.51|33.59|33.51|33.59|33.51|4
1647274640000|2022-03-14 16:17:20|33.64|33.56|33.64|33.56|33.64|33.56|33.64|33.56|9
1647274650000|2022-03-14 16:17:30|||||||||10
1647274660000|2022-03-14 16:17:40|33.62|33.54|33.64|33.56|33.64|33.56|33.62|33.54|9
1647274670000|2022-03-14 16:17:50|33.62|33.54|33.59|33.51|33.64|33.56|33.59|33.51|20
1647274680000|2022-03-14 16:18:00|33.64|33.56|33.64|33.56|33.64|33.56|33.64|33.56|9
1647274690000|2022-03-14 16:18:10|33.59|33.51|33.59|33.51|33.59|33.51|33.59|33.51|10
1647274700000|2022-03-14 16:18:20|33.62|33.54|33.64|33.56|33.64|33.56|33.59|33.51|26
1647274710000|2022-03-14 16:18:30|33.62|33.54|33.59|33.51|33.62|33.54|33.59|33.51|3
1647274720000|2022-03-14 16:18:40|33.62|33.54|33.62|33.54|33.62|33.54|33.59|33.51|0
1647274730000|2022-03-14 16:18:50|33.64|33.56|33.64|33.56|33.64|33.56|33.64|33.56|0
1647274740000|2022-03-14 16:19:00|33.62|33.54|33.59|33.51|33.64|33.56|33.59|33.51|37
1647274750000|2022-03-14 16:19:10|||||||||3
1647274760000|2022-03-14 16:19:20|33.62|33.54|33.59|33.51|33.62|33.54|33.59|33.51|3
1647274770000|2022-03-14 16:19:30|33.57|33.49|33.54|33.46|33.59|33.51|33.54|33.46|136
1647274780000|2022-03-14 16:19:40|33.57|33.49|33.57|33.49|33.59|33.51|33.54|33.46|323
1647274790000|2022-03-14 16:19:50|33.59|33.51|33.59|33.51|33.59|33.51|33.57|33.49|3
1647274800000|2022-03-14 16:20:00|33.62|33.54|33.59|33.51|33.62|33.54|33.59|33.51|94
1647274810000|2022-03-14 16:20:10|33.62|33.54|33.62|33.54|33.64|33.56|33.62|33.54|6
1647274820000|2022-03-14 16:20:20|33.64|33.56|33.64|33.56|33.64|33.56|33.64|33.56|14
1647274830000|2022-03-14 16:20:30|33.67|33.59|33.67|33.59|33.67|33.59|33.64|33.56|23
1647274840000|2022-03-14 16:20:40|33.69|33.61|33.69|33.61|33.69|33.61|33.67|33.59|34
1647274850000|2022-03-14 16:20:50|33.67|33.59|33.64|33.56|33.67|33.59|33.64|33.56|19
1647274860000|2022-03-14 16:21:00|33.67|33.59|33.64|33.56|33.67|33.59|33.64|33.56|183
1647274870000|2022-03-14 16:21:10|||||||||14
1647274880000|2022-03-14 16:21:20|||||||||29
1647274890000|2022-03-14 16:21:30|33.69|33.61|33.64|33.56|33.69|33.61|33.64|33.56|61
1647274900000|2022-03-14 16:21:40|33.67|33.59|33.64|33.56|33.67|33.59|33.64|33.56|1
1647274910000|2022-03-14 16:21:50|33.67|33.59|33.67|33.59|33.69|33.61|33.64|33.56|4
1647274920000|2022-03-14 16:22:00|33.69|33.61|33.64|33.56|33.69|33.61|33.64|33.56|27
1647274930000|2022-03-14 16:22:10|||||||||4
1647274940000|2022-03-14 16:22:20|||||||||13
1647274950000|2022-03-14 16:22:30|||||||||13
1647274960000|2022-03-14 16:22:40|||||||||8
1647274970000|2022-03-14 16:22:50|||||||||18
1647274980000|2022-03-14 16:23:00|||||||||1
1647274990000|2022-03-14 16:23:10|||||||||23
1647275000000|2022-03-14 16:23:20|33.67|33.59|33.67|33.59|33.69|33.61|33.67|33.59|21
1647275010000|2022-03-14 16:23:30|33.69|33.61|33.67|33.59|33.69|33.61|33.64|33.56|15
1647275020000|2022-03-14 16:23:40|33.64|33.56|33.67|33.59|33.69|33.61|33.64|33.56|20
1647275030000|2022-03-14 16:23:50|33.64|33.56|33.69|33.61|33.69|33.61|33.64|33.56|35
1647275040000|2022-03-14 16:24:00|||||||||9
1647275050000|2022-03-14 16:24:10|||||||||23
1647275060000|2022-03-14 16:24:20|||||||||23
1647275080000|2022-03-14 16:24:40|||||||||25
1647275090000|2022-03-14 16:24:50|||||||||48
1647275100000|2022-03-14 16:25:00|||||||||24
1647275110000|2022-03-14 16:25:10|||||||||20
1647275130000|2022-03-14 16:25:30|33.67|33.59|33.64|33.56|33.67|33.59|33.64|33.56|71
1647275160000|2022-03-14 16:26:00|33.67|33.59|33.67|33.59|33.67|33.59|33.67|33.59|33
1647275170000|2022-03-14 16:26:10|33.64|33.56|33.64|33.56|33.67|33.59|33.64|33.56|11
1647275180000|2022-03-14 16:26:20|33.67|33.59|33.67|33.59|33.69|33.61|33.64|33.56|13
1647275190000|2022-03-14 16:26:30|33.64|33.56|33.69|33.61|33.69|33.61|33.64|33.56|16
1647275200000|2022-03-14 16:26:40|33.67|33.59|33.67|33.59|33.69|33.61|33.64|33.56|2
1647275210000|2022-03-14 16:26:50|33.69|33.61|33.67|33.59|33.69|33.61|33.67|33.59|5
1647275220000|2022-03-14 16:27:00|33.69|33.61|33.69|33.61|33.69|33.61|33.69|33.61|13
1647275240000|2022-03-14 16:27:20|||||||||13
1647275250000|2022-03-14 16:27:30|33.67|33.59|33.69|33.61|33.69|33.61|33.67|33.59|13
1647275270000|2022-03-14 16:27:50|33.64|33.56|33.69|33.61|33.69|33.61|33.64|33.56|9
1647275280000|2022-03-14 16:28:00|33.67|33.59|33.67|33.59|33.69|33.61|33.64|33.56|21
1647275290000|2022-03-14 16:28:10|33.69|33.61|33.69|33.61|33.69|33.61|33.67|33.59|28
1647275300000|2022-03-14 16:28:20|33.64|33.56|33.67|33.59|33.69|33.61|33.64|33.56|5
1647275310000|2022-03-14 16:28:30|33.64|33.56|33.69|33.61|33.69|33.61|33.64|33.56|13
1647275330000|2022-03-14 16:28:50|33.67|33.59|33.67|33.59|33.69|33.61|33.64|33.56|15
1647275340000|2022-03-14 16:29:00|33.64|33.56|33.69|33.61|33.69|33.61|33.64|33.56|17
1647275350000|2022-03-14 16:29:10|||||||||4
1647275360000|2022-03-14 16:29:20|||||||||2
1647275370000|2022-03-14 16:29:30|||||||||24
1647275380000|2022-03-14 16:29:40|||||||||3
1647275390000|2022-03-14 16:29:50|33.64|33.56|33.64|33.56|33.64|33.56|33.64|33.56|30
1647275400000|2022-03-14 16:30:00|33.67|33.59|33.64|33.56|33.69|33.61|33.64|33.56|21
1647275410000|2022-03-14 16:30:10|33.62|33.54|33.59|33.51|33.62|33.54|33.54|33.46|7
1647275430000|2022-03-14 16:30:30|33.62|33.54|33.64|33.56|33.64|33.56|33.62|33.54|9
1647275440000|2022-03-14 16:30:40|||||||||1
1647275450000|2022-03-14 16:30:50|33.59|33.51|33.59|33.51|33.59|33.51|33.59|33.51|9
1647275460000|2022-03-14 16:31:00|33.62|33.54|33.64|33.56|33.64|33.56|33.62|33.54|9
1647275470000|2022-03-14 16:31:10|33.62|33.54|33.59|33.51|33.62|33.54|33.59|33.51|12
1647275480000|2022-03-14 16:31:20|33.57|33.49|33.54|33.46|33.57|33.49|33.54|33.46|3
1647275490000|2022-03-14 16:31:30|33.57|33.49|33.57|33.49|33.59|33.51|33.54|33.46|22
1647275500000|2022-03-14 16:31:40|33.59|33.51|33.59|33.51|33.59|33.51|33.59|33.51|1
1647275520000|2022-03-14 16:32:00|33.54|33.46|33.57|33.49|33.59|33.51|33.54|33.46|16
1647275530000|2022-03-14 16:32:10|33.59|33.51|33.57|33.49|33.59|33.51|33.54|33.46|5
1647275540000|2022-03-14 16:32:20|33.54|33.46|33.59|33.51|33.59|33.51|33.54|33.46|3
1647275550000|2022-03-14 16:32:30|33.57|33.49|33.59|33.51|33.59|33.51|33.57|33.49|0
1647275570000|2022-03-14 16:32:50|33.57|33.49|33.54|33.46|33.59|33.51|33.54|33.46|2
1647275580000|2022-03-14 16:33:00|||||||||4
1647275590000|2022-03-14 16:33:10|||||||||3
1647275600000|2022-03-14 16:33:20|33.59|33.51|33.59|33.51|33.59|33.51|33.59|33.51|24
1647275610000|2022-03-14 16:33:30|33.57|33.49|33.54|33.46|33.57|33.49|33.54|33.46|2
1647275620000|2022-03-14 16:33:40|33.57|33.49|33.54|33.46|33.59|33.51|33.54|33.46|13
1647275630000|2022-03-14 16:33:50|||||||||1
1647275640000|2022-03-14 16:34:00|33.59|33.51|33.59|33.51|33.59|33.51|33.59|33.51|56
1647275650000|2022-03-14 16:34:10|33.54|33.46|33.54|33.46|33.57|33.49|33.54|33.46|4
1647275690000|2022-03-14 16:34:50|33.59|33.51|33.57|33.49|33.59|33.51|33.57|33.49|9
1647275700000|2022-03-14 16:35:00|33.54|33.46|33.57|33.49|33.59|33.51|33.54|33.46|3
1647275710000|2022-03-14 16:35:10|33.59|33.51|33.54|33.46|33.59|33.51|33.54|33.46|3
1647275730000|2022-03-14 16:35:30|33.59|33.51|33.59|33.51|33.59|33.51|33.59|33.51|13
1647275780000|2022-03-14 16:36:20|||||||||2
1647275790000|2022-03-14 16:36:30|33.57|33.49|33.57|33.49|33.57|33.49|33.57|33.49|2
1647275800000|2022-03-14 16:36:40|33.54|33.46|33.54|33.46|33.54|33.46|33.54|33.46|1
1647275850000|2022-03-14 16:37:30|||||||||4
1647275860000|2022-03-14 16:37:40|||||||||20
1647275900000|2022-03-14 16:38:20|33.49|33.41|33.49|33.41|33.49|33.41|33.49|33.41|84
1647275910000|2022-03-14 16:38:30|||||||||7
1647275920000|2022-03-14 16:38:40|33.52|33.44|33.49|33.41|33.54|33.46|33.49|33.41|13
1647275930000|2022-03-14 16:38:50|33.52|33.44|33.49|33.41|33.52|33.44|33.49|33.41|6
1647275940000|2022-03-14 16:39:00|33.54|33.46|33.54|33.46|33.54|33.46|33.54|33.46|5
1647275950000|2022-03-14 16:39:10|33.49|33.41|33.52|33.44|33.52|33.44|33.49|33.41|16
1647275960000|2022-03-14 16:39:20|33.49|33.41|33.52|33.44|33.52|33.44|33.49|33.41|4
1647275970000|2022-03-14 16:39:30|33.54|33.46|33.52|33.44|33.54|33.46|33.52|33.44|0
1647275980000|2022-03-14 16:39:40|33.54|33.46|33.54|33.46|33.54|33.46|33.52|33.44|0
1647275990000|2022-03-14 16:39:50|33.52|33.44|33.52|33.44|33.54|33.46|33.52|33.44|0
1647276000000|2022-03-14 16:40:00|33.54|33.46|33.54|33.46|33.54|33.46|33.54|33.46|0
1647276040000|2022-03-14 16:40:40|33.52|33.44|33.52|33.44|33.52|33.44|33.52|33.44|2
1647276050000|2022-03-14 16:40:50|33.49|33.41|33.49|33.41|33.49|33.41|33.49|33.41|0
1647276060000|2022-03-14 16:41:00|33.47|33.39|33.49|33.41|33.49|33.41|33.44|33.36|25
1647276070000|2022-03-14 16:41:10|||||||||3
1647276090000|2022-03-14 16:41:30|33.47|33.39|33.44|33.36|33.47|33.39|33.44|33.36|3
1647276130000|2022-03-14 16:42:10|33.39|33.31|33.42|33.34|33.44|33.36|33.39|33.31|12
1647276140000|2022-03-14 16:42:20|33.44|33.36|33.39|33.31|33.44|33.36|33.39|33.31|2
1647276150000|2022-03-14 16:42:30|33.42|33.34|33.42|33.34|33.44|33.36|33.39|33.31|13
1647276160000|2022-03-14 16:42:40|33.39|33.31|33.42|33.34|33.42|33.34|33.39|33.31|0
1647276170000|2022-03-14 16:42:50|33.39|33.31|33.42|33.34|33.42|33.34|33.39|33.31|0
1647276180000|2022-03-14 16:43:00|33.44|33.36|33.42|33.34|33.44|33.36|33.42|33.34|1
1647276190000|2022-03-14 16:43:10|33.39|33.31|33.44|33.36|33.44|33.36|33.39|33.31|0
1647276240000|2022-03-14 16:44:00|33.39|33.31|33.44|33.36|33.44|33.36|33.39|33.31|6
1647276260000|2022-03-14 16:44:20|33.47|33.39|33.54|33.46|33.54|33.46|33.47|33.39|1
1647276270000|2022-03-14 16:44:30|33.59|33.51|33.54|33.46|33.59|33.51|33.54|33.46|0
1647276290000|2022-03-14 16:44:50|33.57|33.49|33.54|33.46|33.57|33.49|33.54|33.46|0
1647276300000|2022-03-14 16:45:00|33.57|33.49|33.57|33.49|33.59|33.51|33.54|33.46|0
1647276310000|2022-03-14 16:45:10|33.59|33.51|33.59|33.51|33.59|33.51|33.59|33.51|0
1647276320000|2022-03-14 16:45:20|33.54|33.46|33.57|33.49|33.57|33.49|33.54|33.46|6
1647276330000|2022-03-14 16:45:30|33.54|33.46|33.57|33.49|33.59|33.51|33.54|33.46|0
1647276340000|2022-03-14 16:45:40|33.59|33.51|33.59|33.51|33.59|33.51|33.57|33.49|0
1647276350000|2022-03-14 16:45:50|33.64|33.56|33.64|33.56|33.64|33.56|33.64|33.56|6
1647276360000|2022-03-14 16:46:00|33.59|33.51|33.62|33.54|33.62|33.54|33.59|33.51|4
1647276370000|2022-03-14 16:46:10|33.64|33.56|33.64|33.56|33.64|33.56|33.64|33.56|0
1647276380000|2022-03-14 16:46:20|33.59|33.51|33.59|33.51|33.59|33.51|33.59|33.51|3
1647276390000|2022-03-14 16:46:30|33.62|33.54|33.59|33.51|33.62|33.54|33.59|33.51|0
1647276400000|2022-03-14 16:46:40|33.64|33.56|33.64|33.56|33.64|33.56|33.64|33.56|7
1647276420000|2022-03-14 16:47:00|33.67|33.59|33.69|33.61|33.69|33.61|33.67|33.59|0
1647276430000|2022-03-14 16:47:10|33.67|33.59|33.69|33.61|33.69|33.61|33.67|33.59|1
1647276440000|2022-03-14 16:47:20|||||||||21
1647276470000|2022-03-14 16:47:50|33.74|33.66|33.69|33.61|33.74|33.66|33.69|33.61|5
1647276480000|2022-03-14 16:48:00|33.74|33.66|33.69|33.61|33.74|33.66|33.69|33.61|8
1647276510000|2022-03-14 16:48:30|||||||||1
1647276520000|2022-03-14 16:48:40|||||||||6
1647276530000|2022-03-14 16:48:50|33.64|33.56|33.69|33.61|33.69|33.61|33.64|33.56|3
1647276540000|2022-03-14 16:49:00|33.67|33.59|33.69|33.61|33.69|33.61|33.67|33.59|5
1647276560000|2022-03-14 16:49:20|33.64|33.56|33.69|33.61|33.69|33.61|33.64|33.56|9
1647276610000|2022-03-14 16:50:10|||||||||6
1647276630000|2022-03-14 16:50:30|||||||||1
1647276720000|2022-03-14 16:52:00|33.72|33.64|33.69|33.61|33.72|33.64|33.69|33.61|6
1647276740000|2022-03-14 16:52:20|||||||||1
1647276750000|2022-03-14 16:52:30|33.72|33.64|33.69|33.61|33.72|33.64|33.69|33.61|1
1647276760000|2022-03-14 16:52:40|33.72|33.64|33.69|33.61|33.72|33.64|33.69|33.61|10
1647276790000|2022-03-14 16:53:10|33.74|33.66|33.74|33.66|33.74|33.66|33.74|33.66|5
1647276800000|2022-03-14 16:53:20|33.69|33.61|33.69|33.61|33.74|33.66|33.69|33.61|76
1647276810000|2022-03-14 16:53:30|||||||||2
1647276820000|2022-03-14 16:53:40|||||||||1
1647276840000|2022-03-14 16:54:00|||||||||18
1647276850000|2022-03-14 16:54:10|33.74|33.66|33.69|33.61|33.74|33.66|33.69|33.61|5
1647276860000|2022-03-14 16:54:20|||||||||9
1647276870000|2022-03-14 16:54:30|||||||||38
1647276880000|2022-03-14 16:54:40|||||||||10
1647276890000|2022-03-14 16:54:50|||||||||1
1647276900000|2022-03-14 16:55:00|33.72|33.64|33.74|33.66|33.74|33.66|33.72|33.64|12
1647276920000|2022-03-14 16:55:20|33.77|33.69|33.77|33.69|33.77|33.69|33.74|33.66|5
1647276930000|2022-03-14 16:55:30|33.74|33.66|33.79|33.71|33.79|33.71|33.74|33.66|0
1647276960000|2022-03-14 16:56:00|33.76|33.68|33.76|33.68|33.79|33.71|33.74|33.66|4
1647276970000|2022-03-14 16:56:10|33.74|33.66|33.79|33.71|33.79|33.71|33.74|33.66|0
1647276980000|2022-03-14 16:56:20|33.76|33.68|33.76|33.68|33.79|33.71|33.76|33.68|2
1647277000000|2022-03-14 16:56:40|33.74|33.66|33.76|33.68|33.76|33.68|33.74|33.66|0
1647277010000|2022-03-14 16:56:50|33.74|33.66|33.74|33.66|33.76|33.68|33.74|33.66|0
1647277020000|2022-03-14 16:57:00|33.76|33.68|33.76|33.68|33.79|33.71|33.74|33.66|0
1647277030000|2022-03-14 16:57:10|33.74|33.66|33.74|33.66|33.74|33.66|33.74|33.66|0
1647277040000|2022-03-14 16:57:20|33.76|33.68|33.76|33.68|33.76|33.68|33.74|33.66|0
1647277050000|2022-03-14 16:57:30|33.74|33.66|33.74|33.66|33.76|33.68|33.74|33.66|0
1647277060000|2022-03-14 16:57:40|33.76|33.68|33.76|33.68|33.79|33.71|33.74|33.66|0
1647277070000|2022-03-14 16:57:50|33.74|33.66|33.76|33.68|33.79|33.71|33.74|33.66|0
1647277080000|2022-03-14 16:58:00|33.79|33.71|33.79|33.71|33.79|33.71|33.74|33.66|0
1647277090000|2022-03-14 16:58:10|||||||||1
1647277120000|2022-03-14 16:58:40|33.76|33.68|33.79|33.71|33.79|33.71|33.76|33.68|2
1647277140000|2022-03-14 16:59:00|33.81|33.73|33.84|33.76|33.84|33.76|33.79|33.71|1
1647277150000|2022-03-14 16:59:10|33.86|33.78|33.86|33.78|33.86|33.78|33.84|33.76|0
1647277160000|2022-03-14 16:59:20|33.84|33.76|33.91|33.83|33.91|33.83|33.84|33.76|0
1647277170000|2022-03-14 16:59:30|33.94|33.86|33.99|33.91|33.99|33.91|33.94|33.86|9
1647277190000|2022-03-14 16:59:50|34.01|33.93|34.04|33.96|34.04|33.96|34.01|33.93|3
1647277210000|2022-03-14 17:00:10|34.09|34.01|34.09|34.01|34.09|34.01|34.09|34.01|9
1647277220000|2022-03-14 17:00:20|||||||||2
1647277230000|2022-03-14 17:00:30|||||||||2
1647277240000|2022-03-14 17:00:40|||||||||1
1647277260000|2022-03-14 17:01:00|34.14|34.06|34.16|34.08|34.16|34.08|34.14|34.06|2
1647277270000|2022-03-14 17:01:10|34.19|34.11|34.19|34.11|34.21|34.13|34.19|34.11|2
1647277280000|2022-03-14 17:01:20|34.24|34.16|34.26|34.18|34.28|34.2|34.24|34.16|16
1647277290000|2022-03-14 17:01:30|34.28|34.2|34.28|34.2|34.28|34.2|34.28|34.2|18
1647277300000|2022-03-14 17:01:40|34.26|34.18|34.28|34.2|34.28|34.2|34.26|34.18|17
1647277310000|2022-03-14 17:01:50|||||||||2
1647277320000|2022-03-14 17:02:00|34.33|34.25|34.33|34.25|34.33|34.25|34.28|34.2|15
1647277330000|2022-03-14 17:02:10|34.31|34.23|34.38|34.3|34.38|34.3|34.31|34.23|3
1647277340000|2022-03-14 17:02:20|||||||||8
1647277350000|2022-03-14 17:02:30|||||||||4
1647277360000|2022-03-14 17:02:40|||||||||23
1647277370000|2022-03-14 17:02:50|||||||||65
1647277380000|2022-03-14 17:03:00|34.41|34.33|34.41|34.33|34.41|34.33|34.41|34.33|3
1647277390000|2022-03-14 17:03:10|34.43|34.35|34.41|34.33|34.43|34.35|34.41|34.33|7
1647277400000|2022-03-14 17:03:20|34.38|34.3|34.41|34.33|34.41|34.33|34.38|34.3|0
1647277420000|2022-03-14 17:03:40|34.43|34.35|34.43|34.35|34.43|34.35|34.43|34.35|0
1647277430000|2022-03-14 17:03:50|34.46|34.38|34.43|34.35|34.46|34.38|34.43|34.35|1
1647277440000|2022-03-14 17:04:00|34.48|34.4|34.48|34.4|34.48|34.4|34.48|34.4|3
1647277450000|2022-03-14 17:04:10|34.51|34.43|34.53|34.45|34.53|34.45|34.51|34.43|2
1647277470000|2022-03-14 17:04:30|34.56|34.48|34.58|34.5|34.58|34.5|34.56|34.48|4
1647277480000|2022-03-14 17:04:40|34.53|34.45|34.53|34.45|34.53|34.45|34.53|34.45|28
1647277500000|2022-03-14 17:05:00|34.51|34.43|34.48|34.4|34.51|34.43|34.48|34.4|0
1647277510000|2022-03-14 17:05:10|34.46|34.38|34.46|34.38|34.46|34.38|34.43|34.35|9
1647277520000|2022-03-14 17:05:20|34.43|34.35|34.39|34.31|34.43|34.35|34.39|34.31|0
1647277530000|2022-03-14 17:05:30|34.38|34.3|34.38|34.3|34.39|34.31|34.38|34.3|0
1647277570000|2022-03-14 17:06:10|34.39|34.31|34.38|34.3|34.39|34.31|34.38|34.3|0
1647277580000|2022-03-14 17:06:20|34.41|34.33|34.41|34.33|34.41|34.33|34.41|34.33|6
1647277590000|2022-03-14 17:06:30|34.38|34.3|34.41|34.33|34.41|34.33|34.38|34.3|0
1647277600000|2022-03-14 17:06:40|34.38|34.3|34.38|34.3|34.38|34.3|34.38|34.3|0
1647277620000|2022-03-14 17:07:00|34.36|34.28|34.38|34.3|34.41|34.33|34.36|34.28|1
1647277630000|2022-03-14 17:07:10|34.36|34.28|34.38|34.3|34.38|34.3|34.36|34.28|0
1647277650000|2022-03-14 17:07:30|34.41|34.33|34.41|34.33|34.41|34.33|34.41|34.33|0
1647277660000|2022-03-14 17:07:40|34.38|34.3|34.38|34.3|34.41|34.33|34.38|34.3|0
1647277670000|2022-03-14 17:07:50|34.41|34.33|34.41|34.33|34.41|34.33|34.38|34.3|0
1647277680000|2022-03-14 17:08:00|34.43|34.35|34.43|34.35|34.43|34.35|34.43|34.35|1
1647277730000|2022-03-14 17:08:50|||||||||2
1647277740000|2022-03-14 17:09:00|||||||||2
1647277780000|2022-03-14 17:09:40|||||||||1
1647277850000|2022-03-14 17:10:50|||||||||1
1647277900000|2022-03-14 17:11:40|34.41|34.33|34.43|34.35|34.43|34.35|34.41|34.33|0
1647277910000|2022-03-14 17:11:50|34.41|34.33|34.43|34.35|34.43|34.35|34.41|34.33|0
1647277920000|2022-03-14 17:12:00|34.41|34.33|34.41|34.33|34.43|34.35|34.41|34.33|1
1647277930000|2022-03-14 17:12:10|34.43|34.35|34.43|34.35|34.43|34.35|34.43|34.35|0
1647277950000|2022-03-14 17:12:30|34.41|34.33|34.43|34.35|34.43|34.35|34.38|34.3|0
1647277960000|2022-03-14 17:12:40|||||||||3
1647278070000|2022-03-14 17:14:30|||||||||2
1647278080000|2022-03-14 17:14:40|34.41|34.33|34.38|34.3|34.41|34.33|34.38|34.3|0
1647278100000|2022-03-14 17:15:00|34.41|34.33|34.43|34.35|34.43|34.35|34.41|34.33|1
1647278110000|2022-03-14 17:15:10|34.41|34.33|34.43|34.35|34.43|34.35|34.41|34.33|0
1647278130000|2022-03-14 17:15:30|||||||||1
1647278160000|2022-03-14 17:16:00|34.38|34.3|34.38|34.3|34.38|34.3|34.38|34.3|4
1647278170000|2022-03-14 17:16:10|34.36|34.28|34.36|34.28|34.38|34.3|34.36|34.28|0
1647278180000|2022-03-14 17:16:20|34.33|34.25|34.36|34.28|34.36|34.28|34.33|34.25|0
1647278190000|2022-03-14 17:16:30|34.33|34.25|34.36|34.28|34.36|34.28|34.33|34.25|0
1647278200000|2022-03-14 17:16:40|34.38|34.3|34.38|34.3|34.38|34.3|34.33|34.25|0
1647278210000|2022-03-14 17:16:50|34.36|34.28|34.36|34.28|34.36|34.28|34.36|34.28|0
1647278240000|2022-03-14 17:17:20|34.38|34.3|34.38|34.3|34.38|34.3|34.36|34.28|0
1647278300000|2022-03-14 17:18:20|34.34|34.26|34.36|34.28|34.36|34.28|34.34|34.26|1
1647278310000|2022-03-14 17:18:30|34.38|34.3|34.38|34.3|34.38|34.3|34.36|34.28|0
1647278330000|2022-03-14 17:18:50|34.36|34.28|34.36|34.28|34.36|34.28|34.36|34.28|0
1647278340000|2022-03-14 17:19:00|34.34|34.26|34.34|34.26|34.36|34.28|34.34|34.26|0
1647278350000|2022-03-14 17:19:10|34.31|34.23|34.31|34.23|34.31|34.23|34.31|34.23|0
1647278360000|2022-03-14 17:19:20|34.34|34.26|34.34|34.26|34.34|34.26|34.31|34.23|1
1647278370000|2022-03-14 17:19:30|34.31|34.23|34.31|34.23|34.31|34.23|34.31|34.23|0
1647278380000|2022-03-14 17:19:40|34.33|34.25|34.31|34.23|34.33|34.25|34.29|34.21|0
1647278400000|2022-03-14 17:20:00|34.33|34.25|34.33|34.25|34.33|34.25|34.33|34.25|0
1647278420000|2022-03-14 17:20:20|34.31|34.23|34.31|34.23|34.33|34.25|34.29|34.21|0
1647278430000|2022-03-14 17:20:30|34.29|34.21|34.31|34.23|34.31|34.23|34.29|34.21|0
1647278440000|2022-03-14 17:20:40|34.29|34.21|34.29|34.21|34.31|34.23|34.29|34.21|0
1647278450000|2022-03-14 17:20:50|34.31|34.23|34.31|34.23|34.33|34.25|34.29|34.21|4
1647278460000|2022-03-14 17:21:00|34.33|34.25|34.31|34.23|34.33|34.25|34.29|34.21|0
1647278470000|2022-03-14 17:21:10|34.29|34.21|34.31|34.23|34.33|34.25|34.29|34.21|0
1647278480000|2022-03-14 17:21:20|34.29|34.21|34.31|34.23|34.33|34.25|34.29|34.21|0
1647278490000|2022-03-14 17:21:30|34.33|34.25|34.33|34.25|34.33|34.25|34.33|34.25|0
1647278510000|2022-03-14 17:21:50|34.31|34.23|34.29|34.21|34.31|34.23|34.29|34.21|1
1647278520000|2022-03-14 17:22:00|34.31|34.23|34.31|34.23|34.33|34.25|34.29|34.21|2
1647278530000|2022-03-14 17:22:10|34.29|34.21|34.31|34.23|34.33|34.25|34.29|34.21|0
1647278540000|2022-03-14 17:22:20|34.33|34.25|34.33|34.25|34.33|34.25|34.33|34.25|0
1647278560000|2022-03-14 17:22:40|34.31|34.23|34.34|34.26|34.34|34.26|34.31|34.23|0
1647278570000|2022-03-14 17:22:50|34.33|34.25|34.34|34.26|34.34|34.26|34.33|34.25|0
1647278590000|2022-03-14 17:23:10|34.33|34.25|34.34|34.26|34.34|34.26|34.33|34.25|0
1647278600000|2022-03-14 17:23:20|34.33|34.25|34.33|34.25|34.33|34.25|34.31|34.23|0
1647278610000|2022-03-14 17:23:30|34.31|34.23|34.31|34.23|34.31|34.23|34.31|34.23|0
1647278620000|2022-03-14 17:23:40|34.29|34.21|34.31|34.23|34.33|34.25|34.29|34.21|0
1647278630000|2022-03-14 17:23:50|34.29|34.21|34.31|34.23|34.31|34.23|34.29|34.21|0
1647278640000|2022-03-14 17:24:00|34.29|34.21|34.29|34.21|34.31|34.23|34.29|34.21|0
1647278660000|2022-03-14 17:24:20|34.26|34.18|34.24|34.16|34.26|34.18|34.24|34.16|2
1647278670000|2022-03-14 17:24:30|34.26|34.18|34.24|34.16|34.26|34.18|34.24|34.16|0
1647278680000|2022-03-14 17:24:40|34.26|34.18|34.24|34.16|34.26|34.18|34.24|34.16|0
1647278690000|2022-03-14 17:24:50|34.26|34.18|34.24|34.16|34.26|34.18|34.24|34.16|1
1647278700000|2022-03-14 17:25:00|34.21|34.13|34.24|34.16|34.24|34.16|34.19|34.11|1
1647278710000|2022-03-14 17:25:10|34.26|34.18|34.29|34.21|34.29|34.21|34.24|34.16|0
1647278720000|2022-03-14 17:25:20|34.26|34.18|34.26|34.18|34.26|34.18|34.24|34.16|0
1647278730000|2022-03-14 17:25:30|34.24|34.16|34.29|34.21|34.29|34.21|34.24|34.16|0
1647278740000|2022-03-14 17:25:40|34.26|34.18|34.29|34.21|34.29|34.21|34.26|34.18|0
1647278750000|2022-03-14 17:25:50|34.26|34.18|34.29|34.21|34.29|34.21|34.26|34.18|0
1647278760000|2022-03-14 17:26:00|34.31|34.23|34.29|34.21|34.31|34.23|34.29|34.21|0
1647278770000|2022-03-14 17:26:10|34.31|34.23|34.31|34.23|34.31|34.23|34.29|34.21|0
1647278780000|2022-03-14 17:26:20|34.29|34.21|34.31|34.23|34.31|34.23|34.29|34.21|0
1647278800000|2022-03-14 17:26:40|34.29|34.21|34.29|34.21|34.31|34.23|34.29|34.21|0
1647278810000|2022-03-14 17:26:50|34.31|34.23|34.31|34.23|34.31|34.23|34.29|34.21|0
1647278820000|2022-03-14 17:27:00|34.29|34.21|34.29|34.21|34.31|34.23|34.29|34.21|0
1647278830000|2022-03-14 17:27:10|34.31|34.23|34.31|34.23|34.33|34.25|34.29|34.21|0
1647278840000|2022-03-14 17:27:20|34.33|34.25|34.33|34.25|34.33|34.25|34.31|34.23|0
1647278850000|2022-03-14 17:27:30|34.31|34.23|34.33|34.25|34.33|34.25|34.31|34.23|0
1647278860000|2022-03-14 17:27:40|34.31|34.23|34.34|34.26|34.36|34.28|34.31|34.23|0
1647278870000|2022-03-14 17:27:50|34.36|34.28|34.36|34.28|34.36|34.28|34.36|34.28|0
1647278880000|2022-03-14 17:28:00|34.38|34.3|34.38|34.3|34.38|34.3|34.38|34.3|0
1647278890000|2022-03-14 17:28:10|34.39|34.31|34.38|34.3|34.39|34.31|34.38|34.3|0
1647278900000|2022-03-14 17:28:20|34.39|34.31|34.39|34.31|34.39|34.31|34.38|34.3|0
1647278910000|2022-03-14 17:28:30|34.41|34.33|34.41|34.33|34.41|34.33|34.41|34.33|0
1647278920000|2022-03-14 17:28:40|34.43|34.35|34.41|34.33|34.43|34.35|34.41|34.33|0
1647278930000|2022-03-14 17:28:50|34.43|34.35|34.44|34.36|34.44|34.36|34.41|34.33|0
1647279000000|2022-03-14 17:30:00|34.41|34.33|34.44|34.36|34.44|34.36|34.39|34.31|0
1647279010000|2022-03-14 17:30:10|34.41|34.33|34.44|34.36|34.44|34.36|34.41|34.33|0
1647279020000|2022-03-14 17:30:20|34.41|34.33|34.44|34.36|34.44|34.36|34.41|34.33|0
1647279050000|2022-03-14 17:30:50|34.41|34.33|34.39|34.31|34.41|34.33|34.39|34.31|2
1647279060000|2022-03-14 17:31:00|34.43|34.35|34.44|34.36|34.44|34.36|34.41|34.33|2
1647279100000|2022-03-14 17:31:40|34.49|34.41|34.44|34.36|34.49|34.41|34.44|34.36|9
1647279120000|2022-03-14 17:32:00|34.49|34.41|34.44|34.36|34.49|34.41|34.44|34.36|5
1647279160000|2022-03-14 17:32:40|34.46|34.38|34.44|34.36|34.46|34.38|34.44|34.36|2
1647279180000|2022-03-14 17:33:00|34.48|34.4|34.44|34.36|34.48|34.4|34.44|34.36|8
1647279210000|2022-03-14 17:33:30|34.46|34.38|34.44|34.36|34.48|34.4|34.44|34.36|25
1647279220000|2022-03-14 17:33:40|34.46|34.38|34.44|34.36|34.49|34.41|34.44|34.36|22
1647279230000|2022-03-14 17:33:50|34.46|34.38|34.44|34.36|34.46|34.38|34.44|34.36|7
1647279240000|2022-03-14 17:34:00|34.46|34.38|34.44|34.36|34.49|34.41|34.44|34.36|6
1647279250000|2022-03-14 17:34:10|34.46|34.38|34.44|34.36|34.49|34.41|34.44|34.36|6
1647279260000|2022-03-14 17:34:20|34.46|34.38|34.44|34.36|34.54|34.46|34.44|34.36|28
1647279270000|2022-03-14 17:34:30|||||||||3
1647279280000|2022-03-14 17:34:40|34.41|34.33|34.39|34.31|34.41|34.33|34.39|34.31|3
1647279290000|2022-03-14 17:34:50|34.41|34.33|34.41|34.33|34.41|34.33|34.39|34.31|0
1647279300000|2022-03-14 17:35:00|34.44|34.36|34.44|34.36|34.44|34.36|34.44|34.36|1
1647279320000|2022-03-14 17:35:20|||||||||2
1647279330000|2022-03-14 17:35:30|||||||||2
1647279380000|2022-03-14 17:36:20|34.46|34.38|34.44|34.36|34.46|34.38|34.44|34.36|7
1647279390000|2022-03-14 17:36:30|34.46|34.38|34.44|34.36|34.46|34.38|34.44|34.36|8
1647279400000|2022-03-14 17:36:40|34.49|34.41|34.46|34.38|34.49|34.41|34.44|34.36|29
1647279410000|2022-03-14 17:36:50|34.44|34.36|34.44|34.36|34.49|34.41|34.44|34.36|6
1647279420000|2022-03-14 17:37:00|||||||||9
1647279430000|2022-03-14 17:37:10|34.46|34.38|34.49|34.41|34.49|34.41|34.46|34.38|3
1647279440000|2022-03-14 17:37:20|34.51|34.43|34.59|34.51|34.59|34.51|34.51|34.43|0
1647279450000|2022-03-14 17:37:30|34.61|34.53|34.61|34.53|34.61|34.53|34.61|34.53|0
1647279460000|2022-03-14 17:37:40|34.59|34.51|34.64|34.56|34.66|34.58|34.59|34.51|1
1647279470000|2022-03-14 17:37:50|34.66|34.58|34.64|34.56|34.66|34.58|34.64|34.56|0
1647279500000|2022-03-14 17:38:20|34.61|34.53|34.61|34.53|34.61|34.53|34.61|34.53|1
1647279530000|2022-03-14 17:38:50|34.66|34.58|34.69|34.61|34.69|34.61|34.66|34.58|3
1647279540000|2022-03-14 17:39:00|34.73|34.65|34.79|34.71|34.79|34.71|34.73|34.65|16
1647279550000|2022-03-14 17:39:10|34.81|34.73|34.79|34.71|34.81|34.73|34.79|34.71|0
1647279580000|2022-03-14 17:39:40|34.81|34.73|34.81|34.73|34.81|34.73|34.81|34.73|1
1647279590000|2022-03-14 17:39:50|34.79|34.71|34.79|34.71|34.79|34.71|34.78|34.7|1
1647279600000|2022-03-14 17:40:00|34.78|34.7|34.79|34.71|34.79|34.71|34.78|34.7|5
1647279610000|2022-03-14 17:40:10|34.78|34.7|34.86|34.78|34.86|34.78|34.78|34.7|10
1647279640000|2022-03-14 17:40:40|34.83|34.75|34.84|34.76|34.84|34.76|34.83|34.75|0
1647279650000|2022-03-14 17:40:50|34.86|34.78|34.88|34.8|34.91|34.83|34.86|34.78|2
1647279680000|2022-03-14 17:41:20|34.86|34.78|34.88|34.8|34.88|34.8|34.86|34.78|8
1647279690000|2022-03-14 17:41:30|34.86|34.78|34.88|34.8|34.88|34.8|34.86|34.78|21
1647279700000|2022-03-14 17:41:40|||||||||4
1647279710000|2022-03-14 17:41:50|34.83|34.75|34.86|34.78|34.86|34.78|34.83|34.75|2
1647279720000|2022-03-14 17:42:00|34.88|34.8|34.88|34.8|34.88|34.8|34.88|34.8|0
1647279730000|2022-03-14 17:42:10|34.91|34.83|34.88|34.8|34.91|34.83|34.88|34.8|0
1647279740000|2022-03-14 17:42:20|34.91|34.83|34.93|34.85|34.93|34.85|34.91|34.83|0
1647279760000|2022-03-14 17:42:40|34.88|34.8|34.88|34.8|34.93|34.85|34.88|34.8|3
1647279770000|2022-03-14 17:42:50|34.91|34.83|34.91|34.83|34.91|34.83|34.91|34.83|0
1647279780000|2022-03-14 17:43:00|34.88|34.8|34.91|34.83|34.91|34.83|34.88|34.8|0
1647279810000|2022-03-14 17:43:30|34.88|34.8|34.88|34.8|34.88|34.8|34.88|34.8|5
1647279820000|2022-03-14 17:43:40|34.83|34.75|34.83|34.75|34.83|34.75|34.83|34.75|1
1647279830000|2022-03-14 17:43:50|||||||||1
1647279840000|2022-03-14 17:44:00|||||||||1
1647279860000|2022-03-14 17:44:20|34.86|34.78|34.86|34.78|34.86|34.78|34.86|34.78|0
1647279880000|2022-03-14 17:44:40|34.88|34.8|34.91|34.83|34.91|34.83|34.88|34.8|0
1647279890000|2022-03-14 17:44:50|34.88|34.8|34.88|34.8|34.91|34.83|34.88|34.8|0
1647279900000|2022-03-14 17:45:00|34.91|34.83|34.91|34.83|34.91|34.83|34.91|34.83|0
1647279910000|2022-03-14 17:45:10|34.88|34.8|34.86|34.78|34.91|34.83|34.86|34.78|2
1647279920000|2022-03-14 17:45:20|34.83|34.75|34.83|34.75|34.83|34.75|34.83|34.75|1
1647279940000|2022-03-14 17:45:40|34.78|34.7|34.78|34.7|34.81|34.73|34.78|34.7|7
1647279960000|2022-03-14 17:46:00|34.81|34.73|34.81|34.73|34.83|34.75|34.78|34.7|5
1647279990000|2022-03-14 17:46:30|34.78|34.7|34.81|34.73|34.81|34.73|34.78|34.7|0
1647280010000|2022-03-14 17:46:50|34.83|34.75|34.91|34.83|34.91|34.83|34.83|34.75|0
1647280020000|2022-03-14 17:47:00|34.93|34.85|34.93|34.85|34.93|34.85|34.93|34.85|0
1647280030000|2022-03-14 17:47:10|34.98|34.9|34.98|34.9|34.98|34.9|34.98|34.9|3
1647280050000|2022-03-14 17:47:30|34.93|34.85|34.96|34.88|34.96|34.88|34.93|34.85|12
1647280060000|2022-03-14 17:47:40|34.93|34.85|34.93|34.85|34.93|34.85|34.93|34.85|0
1647280070000|2022-03-14 17:47:50|34.88|34.8|34.88|34.8|34.93|34.85|34.88|34.8|23
1647280080000|2022-03-14 17:48:00|34.91|34.83|34.91|34.83|34.91|34.83|34.88|34.8|0
1647280090000|2022-03-14 17:48:10|34.93|34.85|34.93|34.85|34.93|34.85|34.93|34.85|0
1647280100000|2022-03-14 17:48:20|34.91|34.83|34.91|34.83|34.91|34.83|34.91|34.83|1
1647280110000|2022-03-14 17:48:30|34.88|34.8|34.88|34.8|34.88|34.8|34.88|34.8|0
1647280120000|2022-03-14 17:48:40|34.91|34.83|34.91|34.83|34.91|34.83|34.91|34.83|0
1647280130000|2022-03-14 17:48:50|34.93|34.85|34.93|34.85|34.93|34.85|34.91|34.83|0
1647280140000|2022-03-14 17:49:00|34.96|34.88|34.96|34.88|34.96|34.88|34.93|34.85|2
1647280150000|2022-03-14 17:49:10|34.98|34.9|34.98|34.9|34.98|34.9|34.98|34.9|0
1647280180000|2022-03-14 17:49:40|35.01|34.93|35.03|34.95|35.03|34.95|35.01|34.93|6
1647280200000|2022-03-14 17:50:00|35.01|34.93|35.01|34.93|35.01|34.93|34.98|34.9|8
1647280220000|2022-03-14 17:50:20|34.98|34.9|34.98|34.9|35.03|34.95|34.96|34.88|9
1647280230000|2022-03-14 17:50:30|34.96|34.88|34.91|34.83|34.96|34.88|34.91|34.83|0
1647280240000|2022-03-14 17:50:40|34.88|34.8|34.91|34.83|34.91|34.83|34.88|34.8|0
1647280250000|2022-03-14 17:50:50|34.93|34.85|34.96|34.88|34.96|34.88|34.93|34.85|0
1647280260000|2022-03-14 17:51:00|34.93|34.85|34.98|34.9|34.98|34.9|34.93|34.85|5
1647280270000|2022-03-14 17:51:10|35.03|34.95|35.06|34.98|35.06|34.98|35.03|34.95|20
1647280290000|2022-03-14 17:51:30|35.03|34.95|35.08|35|35.08|35|35.03|34.95|4
1647280300000|2022-03-14 17:51:40|||||||||2
1647280310000|2022-03-14 17:51:50|35.13|35.05|35.11|35.03|35.13|35.05|35.11|35.03|5
1647280320000|2022-03-14 17:52:00|35.08|35|35.06|34.98|35.08|35|35.03|34.95|4
1647280330000|2022-03-14 17:52:10|35.03|34.95|35.01|34.93|35.03|34.95|35.01|34.93|10
1647280360000|2022-03-14 17:52:40|34.98|34.9|34.98|34.9|34.98|34.9|34.96|34.88|9
1647280370000|2022-03-14 17:52:50|34.96|34.88|34.96|34.88|34.96|34.88|34.96|34.88|0
1647280380000|2022-03-14 17:53:00|34.98|34.9|34.98|34.9|34.98|34.9|34.98|34.9|1
1647280400000|2022-03-14 17:53:20|34.93|34.85|34.93|34.85|34.96|34.88|34.93|34.85|3
1647280410000|2022-03-14 17:53:30|34.96|34.88|34.93|34.85|34.96|34.88|34.93|34.85|0
1647280450000|2022-03-14 17:54:10|34.88|34.8|34.88|34.8|34.88|34.8|34.88|34.8|3
1647280460000|2022-03-14 17:54:20|34.91|34.83|34.88|34.8|34.91|34.83|34.88|34.8|1
1647280470000|2022-03-14 17:54:30|34.91|34.83|34.88|34.8|34.91|34.83|34.88|34.8|1
1647280500000|2022-03-14 17:55:00|34.91|34.83|34.88|34.8|34.91|34.83|34.88|34.8|3
1647280520000|2022-03-14 17:55:20|34.86|34.78|34.83|34.75|34.86|34.78|34.81|34.73|3
1647280540000|2022-03-14 17:55:40|34.81|34.73|34.81|34.73|34.81|34.73|34.81|34.73|0
1647280550000|2022-03-14 17:55:50|34.78|34.7|34.81|34.73|34.81|34.73|34.78|34.7|0
1647280560000|2022-03-14 17:56:00|34.78|34.7|34.71|34.63|34.78|34.7|34.71|34.63|0
1647280570000|2022-03-14 17:56:10|34.73|34.65|34.73|34.65|34.73|34.65|34.73|34.65|0
1647280580000|2022-03-14 17:56:20|34.76|34.68|34.76|34.68|34.76|34.68|34.73|34.65|0
1647280600000|2022-03-14 17:56:40|34.78|34.7|34.78|34.7|34.78|34.7|34.78|34.7|0
1647280620000|2022-03-14 17:57:00|34.81|34.73|34.86|34.78|34.86|34.78|34.81|34.73|1
1647280630000|2022-03-14 17:57:10|34.83|34.75|34.83|34.75|34.86|34.78|34.83|34.75|0
1647280640000|2022-03-14 17:57:20|34.86|34.78|34.86|34.78|34.86|34.78|34.86|34.78|0
1647280650000|2022-03-14 17:57:30|34.88|34.8|34.88|34.8|34.88|34.8|34.88|34.8|0
1647280670000|2022-03-14 17:57:50|34.86|34.78|34.88|34.8|34.88|34.8|34.86|34.78|0
1647280680000|2022-03-14 17:58:00|||||||||1
1647280700000|2022-03-14 17:58:20|34.86|34.78|34.86|34.78|34.88|34.8|34.83|34.75|2
1647280720000|2022-03-14 17:58:40|34.88|34.8|34.86|34.78|34.88|34.8|34.86|34.78|0
1647280730000|2022-03-14 17:58:50|34.88|34.8|34.88|34.8|34.91|34.83|34.88|34.8|2
1647280740000|2022-03-14 17:59:00|34.91|34.83|34.88|34.8|34.91|34.83|34.88|34.8|1
1647280770000|2022-03-14 17:59:30|34.86|34.78|34.86|34.78|34.86|34.78|34.86|34.78|0
1647280790000|2022-03-14 17:59:50|34.83|34.75|34.86|34.78|34.86|34.78|34.83|34.75|0
1647280800000|2022-03-14 18:00:00|34.83|34.75|34.83|34.75|34.86|34.78|34.83|34.75|0
1647280820000|2022-03-14 18:00:20|34.81|34.73|34.81|34.73|34.81|34.73|34.81|34.73|1
1647280830000|2022-03-14 18:00:30|34.83|34.75|34.83|34.75|34.83|34.75|34.83|34.75|0
1647280840000|2022-03-14 18:00:40|34.81|34.73|34.81|34.73|34.81|34.73|34.81|34.73|0
1647280860000|2022-03-14 18:01:00|34.78|34.7|34.76|34.68|34.78|34.7|34.76|34.68|0
1647280870000|2022-03-14 18:01:10|34.78|34.7|34.81|34.73|34.81|34.73|34.78|34.7|1
1647280880000|2022-03-14 18:01:20|34.78|34.7|34.78|34.7|34.78|34.7|34.76|34.68|0
1647280890000|2022-03-14 18:01:30|34.76|34.68|34.73|34.65|34.76|34.68|34.71|34.63|0
1647280900000|2022-03-14 18:01:40|34.74|34.66|34.76|34.68|34.78|34.7|34.73|34.65|3
1647280920000|2022-03-14 18:02:00|34.78|34.7|34.78|34.7|34.78|34.7|34.78|34.7|0
1647280940000|2022-03-14 18:02:20|34.76|34.68|34.78|34.7|34.78|34.7|34.76|34.68|0
1647280960000|2022-03-14 18:02:40|34.81|34.73|34.78|34.7|34.81|34.73|34.78|34.7|0
1647280970000|2022-03-14 18:02:50|34.76|34.68|34.76|34.68|34.76|34.68|34.76|34.68|1
1647280980000|2022-03-14 18:03:00|34.78|34.7|34.78|34.7|34.78|34.7|34.78|34.7|0
1647281000000|2022-03-14 18:03:20|||||||||1
1647281020000|2022-03-14 18:03:40|34.76|34.68|34.78|34.7|34.78|34.7|34.74|34.66|1
1647281030000|2022-03-14 18:03:50|34.76|34.68|34.78|34.7|34.78|34.7|34.76|34.68|0
1647281040000|2022-03-14 18:04:00|34.76|34.68|34.76|34.68|34.76|34.68|34.76|34.68|2
1647281050000|2022-03-14 18:04:10|34.78|34.7|34.78|34.7|34.78|34.7|34.78|34.7|0
1647281060000|2022-03-14 18:04:20|34.76|34.68|34.78|34.7|34.78|34.7|34.76|34.68|0
1647281070000|2022-03-14 18:04:30|34.81|34.73|34.81|34.73|34.81|34.73|34.81|34.73|0
1647281090000|2022-03-14 18:04:50|34.78|34.7|34.78|34.7|34.78|34.7|34.78|34.7|0
1647281100000|2022-03-14 18:05:00|34.76|34.68|34.76|34.68|34.78|34.7|34.76|34.68|3
1647281110000|2022-03-14 18:05:10|34.73|34.65|34.76|34.68|34.76|34.68|34.73|34.65|0
1647281120000|2022-03-14 18:05:20|34.74|34.66|34.74|34.66|34.76|34.68|34.74|34.66|0
1647281130000|2022-03-14 18:05:30|34.76|34.68|34.76|34.68|34.76|34.68|34.76|34.68|0
1647281140000|2022-03-14 18:05:40|34.74|34.66|34.74|34.66|34.74|34.66|34.74|34.66|0
1647281150000|2022-03-14 18:05:50|34.73|34.65|34.69|34.61|34.73|34.65|34.69|34.61|0
1647281160000|2022-03-14 18:06:00|34.66|34.58|34.66|34.58|34.69|34.61|34.66|34.58|0
1647281170000|2022-03-14 18:06:10|34.69|34.61|34.71|34.63|34.74|34.66|34.69|34.61|2
1647281180000|2022-03-14 18:06:20|34.74|34.66|34.76|34.68|34.76|34.68|34.74|34.66|0
1647281190000|2022-03-14 18:06:30|34.74|34.66|34.71|34.63|34.74|34.66|34.71|34.63|0
1647281200000|2022-03-14 18:06:40|34.74|34.66|34.71|34.63|34.74|34.66|34.71|34.63|0
1647281210000|2022-03-14 18:06:50|34.69|34.61|34.71|34.63|34.71|34.63|34.69|34.61|0
1647281220000|2022-03-14 18:07:00|34.74|34.66|34.71|34.63|34.74|34.66|34.71|34.63|0
1647281260000|2022-03-14 18:07:40|34.78|34.7|34.78|34.7|34.78|34.7|34.78|34.7|10
1647281280000|2022-03-14 18:08:00|34.83|34.75|34.78|34.7|34.83|34.75|34.78|34.7|9
1647281300000|2022-03-14 18:08:20|34.83|34.75|34.81|34.73|34.83|34.75|34.81|34.73|1
1647281310000|2022-03-14 18:08:30|34.83|34.75|34.86|34.78|34.86|34.78|34.83|34.75|30
1647281320000|2022-03-14 18:08:40|34.81|34.73|34.81|34.73|34.81|34.73|34.81|34.73|9
1647281350000|2022-03-14 18:09:10|34.78|34.7|34.81|34.73|34.81|34.73|34.76|34.68|0
1647281370000|2022-03-14 18:09:30|34.83|34.75|34.83|34.75|34.83|34.75|34.81|34.73|0
1647281380000|2022-03-14 18:09:40|34.86|34.78|34.86|34.78|34.86|34.78|34.86|34.78|0
1647281400000|2022-03-14 18:10:00|34.88|34.8|34.86|34.78|34.88|34.8|34.86|34.78|0
1647281410000|2022-03-14 18:10:10|34.83|34.75|34.81|34.73|34.83|34.75|34.81|34.73|0
1647281420000|2022-03-14 18:10:20|34.83|34.75|34.81|34.73|34.83|34.75|34.81|34.73|0
1647281430000|2022-03-14 18:10:30|34.83|34.75|34.86|34.78|34.86|34.78|34.81|34.73|0
1647281440000|2022-03-14 18:10:40|34.83|34.75|34.83|34.75|34.86|34.78|34.83|34.75|0
1647281460000|2022-03-14 18:11:00|34.86|34.78|34.86|34.78|34.86|34.78|34.83|34.75|0
1647281500000|2022-03-14 18:11:40|34.88|34.8|34.86|34.78|34.88|34.8|34.86|34.78|0
1647281520000|2022-03-14 18:12:00|34.88|34.8|34.86|34.78|34.88|34.8|34.86|34.78|0
1647281530000|2022-03-14 18:12:10|34.83|34.75|34.83|34.75|34.83|34.75|34.83|34.75|0
1647281550000|2022-03-14 18:12:30|34.81|34.73|34.83|34.75|34.83|34.75|34.81|34.73|0
1647281580000|2022-03-14 18:13:00|34.86|34.78|34.86|34.78|34.88|34.8|34.86|34.78|0
1647281590000|2022-03-14 18:13:10|34.88|34.8|34.86|34.78|34.88|34.8|34.86|34.78|0
1647281600000|2022-03-14 18:13:20|34.88|34.8|34.88|34.8|34.88|34.8|34.86|34.78|0
1647281620000|2022-03-14 18:13:40|34.86|34.78|34.86|34.78|34.86|34.78|34.86|34.78|0
1647281630000|2022-03-14 18:13:50|34.88|34.8|34.88|34.8|34.88|34.8|34.86|34.78|0
1647281640000|2022-03-14 18:14:00|34.86|34.78|34.86|34.78|34.86|34.78|34.86|34.78|0
1647281650000|2022-03-14 18:14:10|34.88|34.8|34.86|34.78|34.88|34.8|34.86|34.78|0
1647281670000|2022-03-14 18:14:30|34.83|34.75|34.83|34.75|34.86|34.78|34.83|34.75|0
1647281680000|2022-03-14 18:14:40|34.86|34.78|34.86|34.78|34.86|34.78|34.83|34.75|0
1647281690000|2022-03-14 18:14:50|34.83|34.75|34.86|34.78|34.86|34.78|34.83|34.75|0
1647281710000|2022-03-14 18:15:10|34.88|34.8|34.88|34.8|34.88|34.8|34.86|34.78|0
1647281760000|2022-03-14 18:16:00|34.86|34.78|34.88|34.8|34.88|34.8|34.86|34.78|0
1647281770000|2022-03-14 18:16:10|34.91|34.83|34.88|34.8|34.91|34.83|34.88|34.8|5
1647281830000|2022-03-14 18:17:10|||||||||3
1647281840000|2022-03-14 18:17:20|34.91|34.83|34.88|34.8|34.91|34.83|34.88|34.8|7
1647281850000|2022-03-14 18:17:30|||||||||1
1647281880000|2022-03-14 18:18:00|34.83|34.75|34.86|34.78|34.86|34.78|34.83|34.75|3
1647281900000|2022-03-14 18:18:20|34.83|34.75|34.86|34.78|34.86|34.78|34.83|34.75|0
1647281910000|2022-03-14 18:18:30|34.83|34.75|34.86|34.78|34.86|34.78|34.83|34.75|0
1647281920000|2022-03-14 18:18:40|34.88|34.8|34.88|34.8|34.88|34.8|34.88|34.8|0
1647282000000|2022-03-14 18:20:00|34.86|34.78|34.86|34.78|34.88|34.8|34.83|34.75|2
1647282010000|2022-03-14 18:20:10|34.83|34.75|34.86|34.78|34.86|34.78|34.83|34.75|0
1647282020000|2022-03-14 18:20:20|34.83|34.75|34.83|34.75|34.86|34.78|34.83|34.75|0
1647282040000|2022-03-14 18:20:40|34.86|34.78|34.86|34.78|34.86|34.78|34.86|34.78|0
1647282060000|2022-03-14 18:21:00|34.83|34.75|34.83|34.75|34.86|34.78|34.83|34.75|0
1647282070000|2022-03-14 18:21:10|34.86|34.78|34.83|34.75|34.86|34.78|34.83|34.75|0
1647282080000|2022-03-14 18:21:20|34.86|34.78|34.88|34.8|34.88|34.8|34.83|34.75|2
1647282090000|2022-03-14 18:21:30|34.86|34.78|34.88|34.8|34.88|34.8|34.86|34.78|0
1647282100000|2022-03-14 18:21:40|34.86|34.78|34.88|34.8|34.88|34.8|34.86|34.78|0
1647282120000|2022-03-14 18:22:00|34.86|34.78|34.83|34.75|34.86|34.78|34.83|34.75|0
1647282130000|2022-03-14 18:22:10|34.86|34.78|34.83|34.75|34.86|34.78|34.83|34.75|0
1647282160000|2022-03-14 18:22:40|34.81|34.73|34.83|34.75|34.83|34.75|34.81|34.73|0
1647282180000|2022-03-14 18:23:00|34.86|34.78|34.86|34.78|34.86|34.78|34.83|34.75|0
1647282190000|2022-03-14 18:23:10|34.88|34.8|34.88|34.8|34.88|34.8|34.88|34.8|0
1647282200000|2022-03-14 18:23:20|34.91|34.83|34.88|34.8|34.91|34.83|34.88|34.8|6
1647282210000|2022-03-14 18:23:30|||||||||2
1647282220000|2022-03-14 18:23:40|34.91|34.83|34.88|34.8|34.91|34.83|34.88|34.8|1
1647282250000|2022-03-14 18:24:10|34.93|34.85|34.88|34.8|34.93|34.85|34.88|34.8|6
1647282310000|2022-03-14 18:25:10|||||||||1
1647282320000|2022-03-14 18:25:20|||||||||2
1647282330000|2022-03-14 18:25:30|||||||||2
1647282340000|2022-03-14 18:25:40|34.93|34.85|34.89|34.81|34.93|34.85|34.89|34.81|6
1647282350000|2022-03-14 18:25:50|||||||||4
1647282360000|2022-03-14 18:26:00|34.88|34.8|34.86|34.78|34.88|34.8|34.86|34.78|0
1647282410000|2022-03-14 18:26:50|34.84|34.76|34.81|34.73|34.84|34.76|34.81|34.73|0
1647282420000|2022-03-14 18:27:00|34.83|34.75|34.84|34.76|34.84|34.76|34.81|34.73|0
1647282440000|2022-03-14 18:27:20|34.86|34.78|34.84|34.76|34.86|34.78|34.84|34.76|0
1647282450000|2022-03-14 18:27:30|34.86|34.78|34.86|34.78|34.86|34.78|34.86|34.78|2
1647282460000|2022-03-14 18:27:40|34.88|34.8|34.88|34.8|34.88|34.8|34.84|34.76|6
1647282470000|2022-03-14 18:27:50|34.86|34.78|34.86|34.78|34.88|34.8|34.86|34.78|0
1647282480000|2022-03-14 18:28:00|34.88|34.8|34.86|34.78|34.88|34.8|34.84|34.76|0
1647282490000|2022-03-14 18:28:10|34.88|34.8|34.88|34.8|34.89|34.81|34.88|34.8|0
1647282500000|2022-03-14 18:28:20|34.89|34.81|34.88|34.8|34.89|34.81|34.88|34.8|6
1647282510000|2022-03-14 18:28:30|34.89|34.81|34.88|34.8|34.89|34.81|34.88|34.8|52
1647282520000|2022-03-14 18:28:40|34.89|34.81|34.88|34.8|34.89|34.81|34.88|34.8|0
1647282530000|2022-03-14 18:28:50|34.89|34.81|34.88|34.8|34.89|34.81|34.88|34.8|0
1647282540000|2022-03-14 18:29:00|34.89|34.81|34.89|34.81|34.93|34.85|34.89|34.81|14
1647282550000|2022-03-14 18:29:10|34.91|34.83|34.89|34.81|34.93|34.85|34.89|34.81|13
1647282570000|2022-03-14 18:29:30|34.94|34.86|34.89|34.81|34.94|34.86|34.89|34.81|11
1647282610000|2022-03-14 18:30:10|||||||||3
1647282640000|2022-03-14 18:30:40|||||||||5
1647282660000|2022-03-14 18:31:00|||||||||1
1647282670000|2022-03-14 18:31:10|34.86|34.78|34.86|34.78|34.86|34.78|34.86|34.78|22
1647282680000|2022-03-14 18:31:20|34.84|34.76|34.86|34.78|34.86|34.78|34.84|34.76|0
1647282700000|2022-03-14 18:31:40|34.84|34.76|34.86|34.78|34.86|34.78|34.84|34.76|0
1647282710000|2022-03-14 18:31:50|34.84|34.76|34.86|34.78|34.89|34.81|34.84|34.76|1
1647282720000|2022-03-14 18:32:00|34.84|34.76|34.86|34.78|34.86|34.78|34.84|34.76|0
1647282730000|2022-03-14 18:32:10|34.84|34.76|34.84|34.76|34.86|34.78|34.84|34.76|0
1647282740000|2022-03-14 18:32:20|34.86|34.78|34.84|34.76|34.86|34.78|34.84|34.76|0
1647282750000|2022-03-14 18:32:30|34.86|34.78|34.89|34.81|34.89|34.81|34.84|34.76|0
1647282810000|2022-03-14 18:33:30|||||||||1
1647282870000|2022-03-14 18:34:30|34.84|34.76|34.86|34.78|34.86|34.78|34.84|34.76|7
1647282880000|2022-03-14 18:34:40|34.84|34.76|34.84|34.76|34.86|34.78|34.84|34.76|0
1647282900000|2022-03-14 18:35:00|34.86|34.78|34.84|34.76|34.86|34.78|34.84|34.76|1
1647282940000|2022-03-14 18:35:40|34.81|34.73|34.79|34.71|34.81|34.73|34.79|34.71|4
1647282950000|2022-03-14 18:35:50|34.81|34.73|34.88|34.8|34.89|34.81|34.79|34.71|1
1647282960000|2022-03-14 18:36:00|34.89|34.81|34.86|34.78|34.89|34.81|34.84|34.76|1
1647282970000|2022-03-14 18:36:10|34.84|34.76|34.89|34.81|34.89|34.81|34.84|34.76|0
1647283010000|2022-03-14 18:36:50|34.88|34.8|34.86|34.78|34.89|34.81|34.84|34.76|1
1647283020000|2022-03-14 18:37:00|34.84|34.76|34.89|34.81|34.89|34.81|34.84|34.76|0
1647283070000|2022-03-14 18:37:50|34.88|34.8|34.84|34.76|34.88|34.8|34.84|34.76|1
1647283080000|2022-03-14 18:38:00|34.86|34.78|34.89|34.81|34.89|34.81|34.84|34.76|5
1647283090000|2022-03-14 18:38:10|34.84|34.76|34.89|34.81|34.89|34.81|34.84|34.76|2
1647283100000|2022-03-14 18:38:20|34.88|34.8|34.88|34.8|34.88|34.8|34.88|34.8|1
1647283120000|2022-03-14 18:38:40|34.89|34.81|34.89|34.81|34.89|34.81|34.88|34.8|3
1647283130000|2022-03-14 18:38:50|34.93|34.85|34.89|34.81|34.93|34.85|34.89|34.81|9
1647283210000|2022-03-14 18:40:10|34.91|34.83|34.89|34.81|34.93|34.85|34.89|34.81|7
1647283220000|2022-03-14 18:40:20|34.91|34.83|34.89|34.81|34.91|34.83|34.88|34.8|3
1647283230000|2022-03-14 18:40:30|34.88|34.8|34.89|34.81|34.89|34.81|34.88|34.8|13
1647283240000|2022-03-14 18:40:40|34.91|34.83|34.89|34.81|34.91|34.83|34.89|34.81|7
1647283260000|2022-03-14 18:41:00|||||||||3
1647283280000|2022-03-14 18:41:20|34.93|34.85|34.91|34.83|34.93|34.85|34.91|34.83|18
1647283290000|2022-03-14 18:41:30|34.93|34.85|34.93|34.85|34.93|34.85|34.93|34.85|0
1647283300000|2022-03-14 18:41:40|34.98|34.9|34.96|34.88|34.98|34.9|34.93|34.85|1
1647283310000|2022-03-14 18:41:50|34.98|34.9|34.98|34.9|34.98|34.9|34.96|34.88|1
1647283320000|2022-03-14 18:42:00|34.93|34.85|34.93|34.85|34.96|34.88|34.93|34.85|2
1647283340000|2022-03-14 18:42:20|34.96|34.88|34.93|34.85|34.96|34.88|34.93|34.85|0
1647283360000|2022-03-14 18:42:40|34.98|34.9|34.96|34.88|34.98|34.9|34.96|34.88|21
1647283370000|2022-03-14 18:42:50|34.93|34.85|34.91|34.83|34.96|34.88|34.88|34.8|1
1647283380000|2022-03-14 18:43:00|34.88|34.8|34.91|34.83|34.91|34.83|34.88|34.8|0
1647283390000|2022-03-14 18:43:10|34.88|34.8|34.98|34.9|34.98|34.9|34.88|34.8|1
1647283400000|2022-03-14 18:43:20|35.01|34.93|35.01|34.93|35.01|34.93|35.01|34.93|0
1647283410000|2022-03-14 18:43:30|34.98|34.9|35.01|34.93|35.01|34.93|34.98|34.9|0
1647283420000|2022-03-14 18:43:40|35.03|34.95|35.01|34.93|35.03|34.95|34.98|34.9|0
1647283430000|2022-03-14 18:43:50|34.98|34.9|35.01|34.93|35.01|34.93|34.98|34.9|0
1647283440000|2022-03-14 18:44:00|34.98|34.9|35.01|34.93|35.01|34.93|34.98|34.9|0
1647283450000|2022-03-14 18:44:10|35.03|34.95|35.03|34.95|35.03|34.95|35.03|34.95|0
1647283460000|2022-03-14 18:44:20|35.01|34.93|35.03|34.95|35.03|34.95|35.01|34.93|0
1647283470000|2022-03-14 18:44:30|35.06|34.98|35.06|34.98|35.06|34.98|35.06|34.98|0
1647283480000|2022-03-14 18:44:40|35.03|34.95|35.03|34.95|35.03|34.95|35.03|34.95|0
1647283510000|2022-03-14 18:45:10|35.06|34.98|35.13|35.05|35.13|35.05|35.06|34.98|19
1647283520000|2022-03-14 18:45:20|35.18|35.1|35.16|35.08|35.18|35.1|35.16|35.08|3
1647283550000|2022-03-14 18:45:50|35.18|35.1|35.18|35.1|35.18|35.1|35.16|35.08|0
1647283560000|2022-03-14 18:46:00|35.16|35.08|35.16|35.08|35.18|35.1|35.13|35.05|6
1647283570000|2022-03-14 18:46:10|35.13|35.05|35.13|35.05|35.13|35.05|35.13|35.05|0
1647283580000|2022-03-14 18:46:20|35.18|35.1|35.23|35.15|35.23|35.15|35.16|35.08|1
1647283590000|2022-03-14 18:46:30|35.28|35.2|35.28|35.2|35.28|35.2|35.28|35.2|1
1647283600000|2022-03-14 18:46:40|35.25|35.17|35.23|35.15|35.25|35.17|35.23|35.15|1
1647283620000|2022-03-14 18:47:00|35.25|35.17|35.23|35.15|35.25|35.17|35.23|35.15|0
1647283630000|2022-03-14 18:47:10|35.25|35.17|35.23|35.15|35.25|35.17|35.23|35.15|0
1647283640000|2022-03-14 18:47:20|||||||||1
1647283650000|2022-03-14 18:47:30|35.18|35.1|35.18|35.1|35.18|35.1|35.18|35.1|2
1647283670000|2022-03-14 18:47:50|||||||||5
1647283680000|2022-03-14 18:48:00|35.2|35.12|35.2|35.12|35.2|35.12|35.2|35.12|17
1647283690000|2022-03-14 18:48:10|35.18|35.1|35.18|35.1|35.2|35.12|35.18|35.1|0
1647283700000|2022-03-14 18:48:20|||||||||1
1647283710000|2022-03-14 18:48:30|||||||||1
1647283720000|2022-03-14 18:48:40|||||||||1
1647283730000|2022-03-14 18:48:50|35.28|35.2|35.28|35.2|35.28|35.2|35.28|35.2|7
1647283740000|2022-03-14 18:49:00|35.23|35.15|35.23|35.15|35.23|35.15|35.23|35.15|14
1647283750000|2022-03-14 18:49:10|35.2|35.12|35.2|35.12|35.2|35.12|35.2|35.12|2
1647283760000|2022-03-14 18:49:20|35.23|35.15|35.18|35.1|35.23|35.15|35.18|35.1|1
1647283770000|2022-03-14 18:49:30|35.2|35.12|35.2|35.12|35.23|35.15|35.2|35.12|3
1647283780000|2022-03-14 18:49:40|35.23|35.15|35.23|35.15|35.23|35.15|35.23|35.15|0
1647283790000|2022-03-14 18:49:50|35.2|35.12|35.18|35.1|35.23|35.15|35.18|35.1|0
1647283800000|2022-03-14 18:50:00|35.15|35.07|35.18|35.1|35.18|35.1|35.15|35.07|0
1647283810000|2022-03-14 18:50:10|||||||||17
1647283820000|2022-03-14 18:50:20|35.15|35.07|35.18|35.1|35.18|35.1|35.15|35.07|11
1647283830000|2022-03-14 18:50:30|35.15|35.07|35.13|35.05|35.15|35.07|35.13|35.05|0
1647283840000|2022-03-14 18:50:40|35.15|35.07|35.15|35.07|35.15|35.07|35.15|35.07|3
1647283850000|2022-03-14 18:50:50|35.13|35.05|35.1|35.02|35.13|35.05|35.1|35.02|1
1647283860000|2022-03-14 18:51:00|35.06|34.98|35.05|34.97|35.06|34.98|35.03|34.95|11
1647283870000|2022-03-14 18:51:10|35.03|34.95|34.98|34.9|35.05|34.97|34.96|34.88|5
1647283880000|2022-03-14 18:51:20|35|34.92|34.95|34.87|35|34.92|34.95|34.87|0
1647283890000|2022-03-14 18:51:30|34.93|34.85|34.98|34.9|34.98|34.9|34.93|34.85|0
1647283900000|2022-03-14 18:51:40|35|34.92|35|34.92|35.01|34.93|35|34.92|3
1647283910000|2022-03-14 18:51:50|35.01|34.93|35.01|34.93|35.01|34.93|35|34.92|0
1647283920000|2022-03-14 18:52:00|35|34.92|34.98|34.9|35|34.92|34.98|34.9|0
1647283930000|2022-03-14 18:52:10|35|34.92|34.93|34.85|35|34.92|34.93|34.85|4
1647283940000|2022-03-14 18:52:20|34.98|34.9|34.98|34.9|34.98|34.9|34.98|34.9|1
1647283980000|2022-03-14 18:53:00|34.96|34.88|34.96|34.88|34.96|34.88|34.96|34.88|0
1647283990000|2022-03-14 18:53:10|34.98|34.9|34.93|34.85|34.98|34.9|34.93|34.85|47
1647284000000|2022-03-14 18:53:20|34.96|34.88|34.93|34.85|34.96|34.88|34.93|34.85|2
1647284010000|2022-03-14 18:53:30|34.91|34.83|34.91|34.83|34.91|34.83|34.88|34.8|7
1647284020000|2022-03-14 18:53:40|34.93|34.85|34.93|34.85|34.93|34.85|34.93|34.85|0
1647284030000|2022-03-14 18:53:50|34.86|34.78|34.86|34.78|34.88|34.8|34.83|34.75|3
1647284040000|2022-03-14 18:54:00|34.83|34.75|34.81|34.73|34.83|34.75|34.81|34.73|0
1647284070000|2022-03-14 18:54:30|34.78|34.7|34.78|34.7|34.78|34.7|34.74|34.66|15
1647284080000|2022-03-14 18:54:40|34.73|34.65|34.73|34.65|34.73|34.65|34.73|34.65|9
1647284100000|2022-03-14 18:55:00|||||||||1
1647284130000|2022-03-14 18:55:30|34.76|34.68|34.76|34.68|34.76|34.68|34.76|34.68|9
1647284140000|2022-03-14 18:55:40|34.78|34.7|34.73|34.65|34.78|34.7|34.73|34.65|6
1647284150000|2022-03-14 18:55:50|34.76|34.68|34.76|34.68|34.76|34.68|34.76|34.68|0
1647284160000|2022-03-14 18:56:00|34.73|34.65|34.73|34.65|34.76|34.68|34.73|34.65|0
1647284180000|2022-03-14 18:56:20|34.81|34.73|34.81|34.73|34.81|34.73|34.81|34.73|9
1647284230000|2022-03-14 18:57:10|34.83|34.75|34.83|34.75|34.83|34.75|34.83|34.75|0
1647284240000|2022-03-14 18:57:20|34.81|34.73|34.81|34.73|34.81|34.73|34.81|34.73|0
1647284250000|2022-03-14 18:57:30|34.78|34.7|34.76|34.68|34.78|34.7|34.76|34.68|1
1647284260000|2022-03-14 18:57:40|34.78|34.7|34.76|34.68|34.78|34.7|34.76|34.68|0
1647284270000|2022-03-14 18:57:50|34.78|34.7|34.83|34.75|34.83|34.75|34.78|34.7|2
1647284310000|2022-03-14 18:58:30|34.81|34.73|34.81|34.73|34.81|34.73|34.81|34.73|1
1647284330000|2022-03-14 18:58:50|34.78|34.7|34.81|34.73|34.81|34.73|34.78|34.7|0
1647284350000|2022-03-14 18:59:10|34.86|34.78|34.86|34.78|34.86|34.78|34.86|34.78|9
1647284400000|2022-03-14 19:00:00|34.91|34.83|34.91|34.83|34.91|34.83|34.91|34.83|0
1647284450000|2022-03-14 19:00:50|34.96|34.88|34.96|34.88|34.96|34.88|34.96|34.88|0
1647284470000|2022-03-14 19:01:10|||||||||1
1647284480000|2022-03-14 19:01:20|34.91|34.83|34.91|34.83|34.91|34.83|34.91|34.83|1
1647284490000|2022-03-14 19:01:30|34.86|34.78|34.86|34.78|34.86|34.78|34.86|34.78|6
1647284510000|2022-03-14 19:01:50|34.81|34.73|34.81|34.73|34.81|34.73|34.81|34.73|2
1647284520000|2022-03-14 19:02:00|34.76|34.68|34.76|34.68|34.76|34.68|34.76|34.68|0
1647284540000|2022-03-14 19:02:20|||||||||1
1647284560000|2022-03-14 19:02:40|34.71|34.63|34.71|34.63|34.71|34.63|34.71|34.63|1
1647284630000|2022-03-14 19:03:50|34.73|34.65|34.76|34.68|34.76|34.68|34.73|34.65|1
1647284660000|2022-03-14 19:04:20|34.73|34.65|34.76|34.68|34.76|34.68|34.73|34.65|0
1647284700000|2022-03-14 19:05:00|34.81|34.73|34.86|34.78|34.92|34.78|34.81|34.67|0
1647284720000|2022-03-14 19:05:20|34.91|34.83|34.91|34.83|34.91|34.83|34.91|34.83|0
1647284740000|2022-03-14 19:05:40|34.86|34.78|34.86|34.78|34.86|34.78|34.86|34.78|3
1647284780000|2022-03-14 19:06:20|34.83|34.75|34.83|34.75|34.83|34.75|34.83|34.75|0
1647284820000|2022-03-14 19:07:00|34.86|34.78|34.86|34.78|34.86|34.78|34.86|34.78|1
1647284870000|2022-03-14 19:07:50|34.88|34.8|34.96|34.88|35.02|34.88|34.88|34.77|0
1647284970000|2022-03-14 19:09:30|34.93|34.85|34.93|34.85|34.93|34.85|34.93|34.85|1
1647284980000|2022-03-14 19:09:40|34.96|34.88|34.96|34.88|34.96|34.88|34.96|34.88|0
1647284990000|2022-03-14 19:09:50|34.93|34.85|34.96|34.88|34.96|34.88|34.93|34.85|0
1647285000000|2022-03-14 19:10:00|34.93|34.85|34.93|34.85|34.93|34.85|34.93|34.85|0
1647285030000|2022-03-14 19:10:30|34.91|34.83|34.88|34.8|34.91|34.83|34.88|34.8|7
1647285040000|2022-03-14 19:10:40|||||||||2
1647285050000|2022-03-14 19:10:50|34.86|34.78|34.83|34.75|34.86|34.78|34.83|34.75|2
1647285060000|2022-03-14 19:11:00|34.86|34.78|34.86|34.78|34.86|34.78|34.86|34.78|1
1647285080000|2022-03-14 19:11:20|34.83|34.75|34.81|34.73|34.83|34.75|34.81|34.73|1
1647285100000|2022-03-14 19:11:40|34.83|34.75|34.83|34.75|34.83|34.75|34.83|34.75|0
1647285110000|2022-03-14 19:11:50|34.81|34.73|34.78|34.7|34.81|34.73|34.78|34.7|1
1647285120000|2022-03-14 19:12:00|34.73|34.65|34.73|34.65|34.73|34.65|34.73|34.65|1
1647285160000|2022-03-14 19:12:40|34.76|34.68|34.76|34.68|34.76|34.68|34.76|34.68|0
1647285170000|2022-03-14 19:12:50|34.73|34.65|34.76|34.68|34.76|34.68|34.73|34.65|2
1647285180000|2022-03-14 19:13:00|34.73|34.65|34.71|34.63|34.73|34.65|34.71|34.63|1
1647285190000|2022-03-14 19:13:10|34.73|34.65|34.73|34.65|34.73|34.65|34.73|34.65|0
1647285200000|2022-03-14 19:13:20|34.71|34.63|34.71|34.63|34.71|34.63|34.71|34.63|1
1647285210000|2022-03-14 19:13:30|||||||||2
1647285250000|2022-03-14 19:14:10|34.73|34.65|34.73|34.65|34.73|34.65|34.73|34.65|0
1647285280000|2022-03-14 19:14:40|34.76|34.68|34.76|34.68|34.76|34.68|34.76|34.68|2
1647285290000|2022-03-14 19:14:50|34.71|34.63|34.71|34.63|34.71|34.63|34.71|34.63|5
1647285300000|2022-03-14 19:15:00|34.66|34.58|34.61|34.53|34.66|34.58|34.61|34.53|0
1647285320000|2022-03-14 19:15:20|34.66|34.58|34.71|34.63|34.71|34.63|34.66|34.58|0
1647285330000|2022-03-14 19:15:30|34.68|34.6|34.71|34.63|34.71|34.63|34.68|34.6|0
1647285340000|2022-03-14 19:15:40|34.77|34.52|34.73|34.65|34.77|34.65|34.66|34.52|12
1647285350000|2022-03-14 19:15:50|34.66|34.58|34.66|34.58|34.66|34.58|34.66|34.58|0
1647285360000|2022-03-14 19:16:00|34.77|34.52|34.71|34.63|34.77|34.63|34.68|34.52|0
1647285380000|2022-03-14 19:16:20|34.68|34.6|34.66|34.58|34.68|34.6|34.66|34.58|1
1647285410000|2022-03-14 19:16:50|34.72|34.47|34.56|34.48|34.72|34.55|34.56|34.42|0
1647285420000|2022-03-14 19:17:00|34.53|34.45|34.46|34.38|34.53|34.45|34.46|34.38|2
1647285430000|2022-03-14 19:17:10|34.51|34.43|34.51|34.43|34.51|34.43|34.51|34.43|2
1647285440000|2022-03-14 19:17:20|34.56|34.48|34.51|34.43|34.62|34.48|34.51|34.37|0
1647285450000|2022-03-14 19:17:30|34.62|34.37|34.56|34.48|34.62|34.48|34.56|34.37|0
1647285480000|2022-03-14 19:18:00|34.67|34.42|34.66|34.58|34.72|34.58|34.61|34.42|0
1647285490000|2022-03-14 19:18:10|34.77|34.52|34.71|34.63|34.77|34.63|34.66|34.52|0
1647285530000|2022-03-14 19:18:50|34.66|34.58|34.66|34.58|34.66|34.58|34.66|34.58|1
1647285550000|2022-03-14 19:19:10|34.77|34.52|34.71|34.63|34.77|34.63|34.71|34.52|0
1647285580000|2022-03-14 19:19:40|34.66|34.58|34.66|34.58|34.66|34.58|34.66|34.58|1
1647285600000|2022-03-14 19:20:00|34.77|34.52|34.77|34.52|34.77|34.52|34.77|34.52|0
1647285610000|2022-03-14 19:20:10|34.66|34.58|34.66|34.58|34.66|34.58|34.66|34.58|0
1647285630000|2022-03-14 19:20:30|34.72|34.47|34.61|34.53|34.72|34.53|34.61|34.47|0
1647285650000|2022-03-14 19:20:50|34.67|34.42|34.67|34.42|34.67|34.42|34.67|34.42|0
1647285660000|2022-03-14 19:21:00|34.56|34.48|34.51|34.43|34.62|34.48|34.51|34.37|0
1647285690000|2022-03-14 19:21:30|34.56|34.48|34.56|34.48|34.56|34.48|34.56|34.48|0
1647285710000|2022-03-14 19:21:50|34.61|34.53|34.61|34.53|34.61|34.53|34.61|34.53|0
1647285730000|2022-03-14 19:22:10|34.67|34.42|34.56|34.48|34.67|34.48|34.56|34.42|0
1647285740000|2022-03-14 19:22:20|34.67|34.42|34.61|34.53|34.67|34.53|34.61|34.42|0
1647285750000|2022-03-14 19:22:30|34.67|34.42|34.56|34.48|34.67|34.48|34.56|34.42|0
1647285780000|2022-03-14 19:23:00|34.51|34.43|34.51|34.43|34.51|34.43|34.51|34.43|0
1647285800000|2022-03-14 19:23:20|34.56|34.48|34.56|34.48|34.56|34.48|34.56|34.48|1
1647285810000|2022-03-14 19:23:30|34.62|34.37|34.51|34.43|34.62|34.48|34.51|34.37|0
1647285820000|2022-03-14 19:23:40|34.46|34.38|34.51|34.43|34.51|34.43|34.46|34.38|0
1647285840000|2022-03-14 19:24:00|34.46|34.38|34.46|34.38|34.46|34.38|34.41|34.33|1
1647285850000|2022-03-14 19:24:10|34.57|34.32|34.51|34.43|34.57|34.43|34.51|34.32|0
1647285860000|2022-03-14 19:24:20|34.57|34.32|34.46|34.38|34.57|34.38|34.46|34.32|0
1647285940000|2022-03-14 19:25:40|34.57|34.32|34.46|34.38|34.57|34.38|34.46|34.32|0
1647285960000|2022-03-14 19:26:00|34.51|34.43|34.51|34.43|34.51|34.43|34.51|34.43|0
1647286000000|2022-03-14 19:26:40|34.62|34.37|34.56|34.48|34.62|34.48|34.56|34.37|0
1647286010000|2022-03-14 19:26:50|34.53|34.45|34.51|34.43|34.53|34.45|34.51|34.43|2
1647286030000|2022-03-14 19:27:10|34.53|34.45|34.58|34.5|34.61|34.53|34.53|34.45|0
1647286040000|2022-03-14 19:27:20|34.61|34.53|34.61|34.53|34.61|34.53|34.61|34.53|0
1647286070000|2022-03-14 19:27:50|34.63|34.55|34.66|34.58|34.66|34.58|34.63|34.55|0
1647286080000|2022-03-14 19:28:00|34.71|34.63|34.71|34.63|34.71|34.63|34.71|34.63|0
1647286100000|2022-03-14 19:28:20|34.68|34.6|34.66|34.58|34.68|34.6|34.66|34.58|2
1647286140000|2022-03-14 19:29:00|34.71|34.63|34.71|34.63|34.71|34.63|34.71|34.63|0
1647286150000|2022-03-14 19:29:10|34.68|34.6|34.68|34.6|34.68|34.6|34.68|34.6|0
1647286160000|2022-03-14 19:29:20|34.66|34.58|34.66|34.58|34.66|34.58|34.66|34.58|0
1647286180000|2022-03-14 19:29:40|34.71|34.63|34.66|34.58|34.71|34.63|34.66|34.58|0
1647286190000|2022-03-14 19:29:50|34.68|34.6|34.71|34.63|34.71|34.63|34.68|34.6|0
1647286200000|2022-03-14 19:30:00|34.68|34.6|34.71|34.63|34.71|34.63|34.68|34.6|0
1647286220000|2022-03-14 19:30:20|34.68|34.6|34.68|34.6|34.68|34.6|34.68|34.6|9
1647286240000|2022-03-14 19:30:40|34.66|34.58|34.66|34.58|34.66|34.58|34.66|34.58|1
1647286270000|2022-03-14 19:31:10|34.68|34.6|34.68|34.6|34.68|34.6|34.68|34.6|0
1647286290000|2022-03-14 19:31:30|34.71|34.63|34.68|34.6|34.71|34.63|34.68|34.6|0
1647286300000|2022-03-14 19:31:40|34.71|34.63|34.71|34.63|34.71|34.63|34.68|34.6|0
1647286330000|2022-03-14 19:32:10|34.76|34.68|34.76|34.68|34.76|34.68|34.76|34.68|0
1647286340000|2022-03-14 19:32:20|34.73|34.65|34.76|34.68|34.76|34.68|34.73|34.65|0
1647286380000|2022-03-14 19:33:00|34.81|34.73|34.81|34.73|34.81|34.73|34.81|34.73|0
1647286410000|2022-03-14 19:33:30|34.8|34.72|34.78|34.7|34.8|34.72|34.78|34.7|0
1647286420000|2022-03-14 19:33:40|34.8|34.72|34.78|34.7|34.8|34.72|34.78|34.7|0
1647286430000|2022-03-14 19:33:50|34.8|34.72|34.78|34.7|34.8|34.72|34.78|34.7|0
1647286440000|2022-03-14 19:34:00|34.8|34.72|34.8|34.72|34.8|34.72|34.8|34.72|0
1647286450000|2022-03-14 19:34:10|34.81|34.73|34.81|34.73|34.81|34.73|34.81|34.73|0
1647286470000|2022-03-14 19:34:30|34.8|34.72|34.8|34.72|34.8|34.72|34.8|34.72|0
1647286480000|2022-03-14 19:34:40|34.78|34.7|34.8|34.72|34.8|34.72|34.78|34.7|0
1647286490000|2022-03-14 19:34:50|34.71|34.63|34.71|34.63|34.71|34.63|34.71|34.63|3
1647286500000|2022-03-14 19:35:00|34.7|34.62|34.7|34.62|34.7|34.62|34.68|34.6|0
1647286510000|2022-03-14 19:35:10|34.71|34.63|34.71|34.63|34.71|34.63|34.71|34.63|0
1647286530000|2022-03-14 19:35:30|34.73|34.65|34.76|34.68|34.76|34.68|34.71|34.63|4
1647286540000|2022-03-14 19:35:40|34.75|34.67|34.75|34.67|34.75|34.67|34.75|34.67|0
1647286550000|2022-03-14 19:35:50|34.76|34.68|34.76|34.68|34.76|34.68|34.76|34.68|0
1647286610000|2022-03-14 19:36:50|34.78|34.7|34.81|34.73|34.81|34.73|34.78|34.7|0
1647286620000|2022-03-14 19:37:00|34.8|34.72|34.78|34.7|34.8|34.72|34.78|34.7|0
1647286630000|2022-03-14 19:37:10|34.76|34.68|34.71|34.63|34.76|34.68|34.71|34.63|3
1647286640000|2022-03-14 19:37:20|34.73|34.65|34.71|34.63|34.73|34.65|34.71|34.63|3
1647286660000|2022-03-14 19:37:40|34.73|34.65|34.76|34.68|34.76|34.68|34.73|34.65|1
1647286690000|2022-03-14 19:38:10|34.78|34.7|34.81|34.73|34.81|34.73|34.78|34.7|0
1647286700000|2022-03-14 19:38:20|34.76|34.68|34.76|34.68|34.76|34.68|34.76|34.68|0
1647286740000|2022-03-14 19:39:00|34.71|34.63|34.71|34.63|34.71|34.63|34.71|34.63|0
1647286760000|2022-03-14 19:39:20|34.66|34.58|34.66|34.58|34.66|34.58|34.66|34.58|0
1647286770000|2022-03-14 19:39:30|34.61|34.53|34.56|34.48|34.61|34.53|34.56|34.48|0
1647286810000|2022-03-14 19:40:10|34.51|34.43|34.51|34.43|34.53|34.45|34.51|34.43|1
1647286820000|2022-03-14 19:40:20|34.46|34.38|34.46|34.38|34.46|34.38|34.46|34.38|0
1647286840000|2022-03-14 19:40:40|34.51|34.43|34.51|34.43|34.51|34.43|34.51|34.43|5
1647286860000|2022-03-14 19:41:00|34.56|34.48|34.56|34.48|34.56|34.48|34.56|34.48|2
1647286870000|2022-03-14 19:41:10|34.58|34.5|34.61|34.53|34.61|34.53|34.58|34.5|0
1647286890000|2022-03-14 19:41:30|34.56|34.48|34.56|34.48|34.61|34.53|34.56|34.48|0
1647286900000|2022-03-14 19:41:40|34.51|34.43|34.51|34.43|34.56|34.48|34.51|34.43|0
1647286920000|2022-03-14 19:42:00|34.53|34.45|34.56|34.48|34.56|34.48|34.53|34.45|0
1647286930000|2022-03-14 19:42:10|34.53|34.45|34.61|34.53|34.61|34.53|34.53|34.45|2
1647286950000|2022-03-14 19:42:30|34.58|34.5|34.56|34.48|34.61|34.53|34.51|34.43|1
1647286970000|2022-03-14 19:42:50|||||||||10
1647286980000|2022-03-14 19:43:00|34.51|34.43|34.51|34.43|34.51|34.43|34.51|34.43|0
1647287000000|2022-03-14 19:43:20|34.56|34.48|34.61|34.53|34.61|34.53|34.56|34.48|7
1647287030000|2022-03-14 19:43:50|34.66|34.58|34.66|34.58|34.66|34.58|34.66|34.58|0
1647287050000|2022-03-14 19:44:10|34.63|34.55|34.61|34.53|34.63|34.55|34.61|34.53|1
1647287070000|2022-03-14 19:44:30|34.63|34.55|34.61|34.53|34.63|34.55|34.61|34.53|0
1647287090000|2022-03-14 19:44:50|34.55|34.47|34.55|34.47|34.55|34.47|34.55|34.47|0
1647287100000|2022-03-14 19:45:00|34.51|34.43|34.46|34.38|34.51|34.43|34.46|34.38|7
1647287110000|2022-03-14 19:45:10|34.41|34.33|34.41|34.33|34.41|34.33|34.41|34.33|1
1647287130000|2022-03-14 19:45:30|34.43|34.35|34.46|34.38|34.46|34.38|34.41|34.33|3
1647287140000|2022-03-14 19:45:40|34.41|34.33|34.41|34.33|34.41|34.33|34.41|34.33|0
1647287160000|2022-03-14 19:46:00|34.43|34.35|34.41|34.33|34.46|34.38|34.41|34.33|1
1647287170000|2022-03-14 19:46:10|34.43|34.35|34.41|34.33|34.46|34.38|34.41|34.33|0
1647287180000|2022-03-14 19:46:20|34.46|34.38|34.46|34.38|34.46|34.38|34.43|34.35|0
1647287250000|2022-03-14 19:47:30|34.43|34.35|34.43|34.35|34.43|34.35|34.43|34.35|0
1647287260000|2022-03-14 19:47:40|34.41|34.33|34.36|34.28|34.41|34.33|34.36|34.28|1
1647287270000|2022-03-14 19:47:50|34.31|34.23|34.36|34.28|34.36|34.28|34.31|34.23|1
1647287280000|2022-03-14 19:48:00|34.31|34.23|34.28|34.2|34.31|34.23|34.26|34.18|2
1647287290000|2022-03-14 19:48:10|34.26|34.18|34.36|34.28|34.36|34.28|34.26|34.18|20
1647287300000|2022-03-14 19:48:20|34.38|34.3|34.36|34.28|34.38|34.3|34.36|34.28|1
1647287310000|2022-03-14 19:48:30|34.38|34.3|34.36|34.28|34.38|34.3|34.36|34.28|1
1647287320000|2022-03-14 19:48:40|34.38|34.3|34.38|34.3|34.38|34.3|34.36|34.28|7
1647287330000|2022-03-14 19:48:50|34.36|34.28|34.38|34.3|34.38|34.3|34.36|34.28|1
1647287340000|2022-03-14 19:49:00|34.36|34.28|34.36|34.28|34.36|34.28|34.36|34.28|0
1647287350000|2022-03-14 19:49:10|34.33|34.25|34.28|34.2|34.33|34.25|34.26|34.18|1
1647287360000|2022-03-14 19:49:20|34.26|34.18|34.33|34.25|34.33|34.25|34.26|34.18|2
1647287370000|2022-03-14 19:49:30|34.31|34.23|34.31|34.23|34.33|34.25|34.31|34.23|0
1647287380000|2022-03-14 19:49:40|34.36|34.28|34.33|34.25|34.36|34.28|34.31|34.23|0
1647287390000|2022-03-14 19:49:50|34.36|34.28|34.41|34.33|34.41|34.33|34.36|34.28|1
1647287400000|2022-03-14 19:50:00|34.38|34.3|34.45|34.37|34.45|34.37|34.38|34.3|3
1647287410000|2022-03-14 19:50:10|34.48|34.4|34.48|34.4|34.51|34.43|34.48|34.4|3
1647287430000|2022-03-14 19:50:30|34.46|34.38|34.43|34.35|34.46|34.38|34.41|34.33|1
1647287440000|2022-03-14 19:50:40|34.41|34.33|34.43|34.35|34.43|34.35|34.41|34.33|0
1647287450000|2022-03-14 19:50:50|34.41|34.33|34.46|34.38|34.46|34.38|34.41|34.33|0
1647287460000|2022-03-14 19:51:00|34.41|34.33|34.46|34.38|34.46|34.38|34.41|34.33|1
1647287470000|2022-03-14 19:51:10|34.48|34.4|34.51|34.43|34.51|34.43|34.48|34.4|0
1647287480000|2022-03-14 19:51:20|34.53|34.45|34.53|34.45|34.56|34.48|34.53|34.45|3
1647287500000|2022-03-14 19:51:40|34.51|34.43|34.53|34.45|34.53|34.45|34.51|34.43|0
1647287510000|2022-03-14 19:51:50|34.48|34.4|34.48|34.4|34.48|34.4|34.46|34.38|0
1647287550000|2022-03-14 19:52:30|34.43|34.35|34.41|34.33|34.43|34.35|34.38|34.3|2
1647287560000|2022-03-14 19:52:40|34.38|34.3|34.36|34.28|34.38|34.3|34.36|34.28|0
1647287570000|2022-03-14 19:52:50|34.38|34.3|34.41|34.33|34.43|34.35|34.38|34.3|3
1647287580000|2022-03-14 19:53:00|34.43|34.35|34.46|34.38|34.46|34.38|34.41|34.33|1
1647287590000|2022-03-14 19:53:10|34.48|34.4|34.48|34.4|34.51|34.43|34.48|34.4|0
1647287600000|2022-03-14 19:53:20|34.46|34.38|34.41|34.33|34.48|34.4|34.41|34.33|1
1647287610000|2022-03-14 19:53:30|34.43|34.35|34.43|34.35|34.43|34.35|34.41|34.33|0
1647287620000|2022-03-14 19:53:40|34.41|34.33|34.41|34.33|34.43|34.35|34.41|34.33|0
1647287630000|2022-03-14 19:53:50|34.38|34.3|34.38|34.3|34.38|34.3|34.36|34.28|0
1647287640000|2022-03-14 19:54:00|34.36|34.28|34.33|34.25|34.38|34.3|34.33|34.25|1
1647287650000|2022-03-14 19:54:10|34.36|34.28|34.33|34.25|34.36|34.28|34.33|34.25|2
1647287660000|2022-03-14 19:54:20|34.36|34.28|34.38|34.3|34.38|34.3|34.36|34.28|0
1647287670000|2022-03-14 19:54:30|34.41|34.33|34.41|34.33|34.43|34.35|34.41|34.33|1
1647287680000|2022-03-14 19:54:40|34.43|34.35|34.48|34.4|34.5|34.42|34.41|34.33|9
1647287690000|2022-03-14 19:54:50|34.45|34.37|34.45|34.37|34.48|34.4|34.45|34.37|0
1647287700000|2022-03-14 19:55:00|34.4|34.32|34.48|34.4|34.48|34.4|34.33|34.25|12
1647287710000|2022-03-14 19:55:10|34.53|34.45|34.45|34.37|34.53|34.45|34.45|34.37|9
1647287730000|2022-03-14 19:55:30|34.56|34.31|34.56|34.31|34.56|34.42|34.5|34.31|5
1647287740000|2022-03-14 19:55:40|34.5|34.42|34.5|34.42|34.56|34.42|34.5|34.31|0
1647287760000|2022-03-14 19:56:00|34.56|34.31|34.44|34.19|34.56|34.42|34.38|34.19|10
1647287780000|2022-03-14 19:56:20|34.46|34.21|34.46|34.21|34.46|34.21|34.46|34.21|0
1647287790000|2022-03-14 19:56:30|34.4|34.32|34.56|34.31|34.56|34.32|34.4|34.26|1
1647287800000|2022-03-14 19:56:40|34.54|34.29|34.44|34.14|34.54|34.29|34.44|34.14|2
1647287810000|2022-03-14 19:56:50|34.46|34.16|34.44|34.14|34.46|34.16|34.44|34.14|0
1647287820000|2022-03-14 19:57:00|34.39|34.12|34.32|34.07|34.39|34.12|34.32|34.07|0
1647287830000|2022-03-14 19:57:10|34.26|34.18|34.26|34.18|34.32|34.18|34.26|34.07|0
1647287840000|2022-03-14 19:57:20|34.32|34.07|34.32|34.07|34.32|34.18|34.26|34.07|0
1647287850000|2022-03-14 19:57:30|34.26|34.18|34.26|34.18|34.32|34.18|34.26|34.07|2
1647287880000|2022-03-14 19:58:00|34.32|34.07|34.44|34.14|34.46|34.16|34.32|34.07|1
1647287890000|2022-03-14 19:58:10|34.46|34.16|34.47|34.17|34.47|34.17|34.44|34.14|0
1647287900000|2022-03-14 19:58:20|34.44|34.14|34.46|34.16|34.46|34.16|34.44|34.14|0
1647287910000|2022-03-14 19:58:30|34.47|34.17|34.45|34.37|34.47|34.37|34.44|34.14|0
1647287930000|2022-03-14 19:58:50|34.42|34.12|34.39|34.09|34.42|34.12|34.39|34.09|1
1647287940000|2022-03-14 19:59:00|34.42|34.12|34.39|34.09|34.49|34.24|34.39|34.09|0
1647287950000|2022-03-14 19:59:10|34.42|34.12|34.44|34.14|34.44|34.14|34.39|34.09|0
1647287960000|2022-03-14 19:59:20|34.42|34.12|34.51|34.26|34.51|34.26|34.39|34.09|2
1647287970000|2022-03-14 19:59:30|34.44|34.14|34.56|34.31|34.56|34.37|34.44|34.14|1
1647287980000|2022-03-14 19:59:40|34.45|34.37|34.45|34.37|34.56|34.37|34.45|34.31|0
1647287990000|2022-03-14 19:59:50|34.56|34.31|34.44|34.14|34.56|34.37|34.39|34.09|2
1647288000000|2022-03-14 20:00:00|34.42|34.12|34.42|34.12|34.42|34.12|34.42|34.12|0
1647288010000|2022-03-14 20:00:10|34.39|34.09|34.51|34.26|34.51|34.32|34.37|34.07|0
1647288020000|2022-03-14 20:00:20|34.29|33.99|34.27|33.97|34.29|33.99|34.27|33.97|2
1647288030000|2022-03-14 20:00:30|34.29|33.99|34.36|34.06|34.36|34.06|34.29|33.99|0
1647288040000|2022-03-14 20:00:40|34.34|34.04|34.36|34.06|34.36|34.06|34.34|34.04|0
1647288070000|2022-03-14 20:01:10|34.39|34.09|34.39|34.09|34.39|34.09|34.39|34.09|0
1647288080000|2022-03-14 20:01:20|34.36|34.06|34.39|34.09|34.42|34.34|34.36|34.06|1
1647288090000|2022-03-14 20:01:30|34.51|34.26|34.51|34.26|34.51|34.26|34.51|34.26|0
1647288130000|2022-03-14 20:02:10|34.45|34.37|34.38|34.3|34.45|34.37|34.38|34.3|1
1647288140000|2022-03-14 20:02:20|34.4|34.32|34.41|34.11|34.51|34.32|34.4|34.11|4
1647288150000|2022-03-14 20:02:30|34.44|34.14|34.44|34.14|34.44|34.14|34.44|34.14|0
1647288170000|2022-03-14 20:02:50|34.41|34.11|34.41|34.11|34.41|34.11|34.41|34.11|0
1647288190000|2022-03-14 20:03:10|34.39|34.09|34.39|34.09|34.39|34.09|34.39|34.09|0
1647288200000|2022-03-14 20:03:20|34.41|34.11|34.41|34.11|34.41|34.11|34.41|34.11|0
1647288210000|2022-03-14 20:03:30|34.44|34.14|34.44|34.14|34.44|34.14|34.44|34.14|0
1647288230000|2022-03-14 20:03:50|34.41|34.11|34.41|34.11|34.41|34.11|34.41|34.11|0
1647288280000|2022-03-14 20:04:40|34.44|34.14|34.44|34.14|34.44|34.14|34.44|34.14|0
1647288290000|2022-03-14 20:04:50|34.41|34.11|34.44|34.14|34.44|34.14|34.41|34.11|0
1647288300000|2022-03-14 20:05:00|34.41|34.11|34.41|34.11|34.41|34.11|34.41|34.11|0
1647288350000|2022-03-14 20:05:50|34.44|34.14|34.41|34.11|34.44|34.14|34.41|34.11|0
1647288370000|2022-03-14 20:06:10|34.44|34.14|34.44|34.14|34.44|34.14|34.41|34.11|0
1647288380000|2022-03-14 20:06:20|34.41|34.11|34.41|34.11|34.41|34.11|34.41|34.11|0
1647288400000|2022-03-14 20:06:40|34.44|34.14|34.44|34.14|34.44|34.14|34.44|34.14|0
1647288420000|2022-03-14 20:07:00|34.46|34.16|34.46|34.16|34.49|34.24|34.46|34.16|0
1647288700000|2022-03-14 20:11:40|34.49|34.19|34.49|34.19|34.49|34.19|34.49|34.19|0
1647288860000|2022-03-14 20:14:20|34.33|34.24|34.51|34.26|34.51|34.26|34.33|34.24|5
1647290020000|2022-03-14 20:33:40|34.43|34.13|34.43|34.13|34.43|34.13|34.43|34.13|0
1647290140000|2022-03-14 20:35:40|34.44|34.14|34.44|34.14|34.44|34.14|34.44|34.14|0
1647290230000|2022-03-14 20:37:10|34.45|34.37|34.45|34.37|34.45|34.37|34.45|34.37|0
1647290240000|2022-03-14 20:37:20|34.43|34.35|34.42|34.34|34.43|34.35|34.42|34.34|0
1647290340000|2022-03-14 20:39:00|34.43|34.35|34.63|34.33|34.63|34.35|34.43|34.33|1
1647290440000|2022-03-14 20:40:40|34.59|34.34|34.63|34.33|34.63|34.34|34.59|34.33|0
1647290460000|2022-03-14 20:41:00|34.59|34.34|34.59|34.34|34.59|34.34|34.59|34.34|0
1647290490000|2022-03-14 20:41:30|34.56|34.31|34.56|34.31|34.56|34.31|34.56|34.31|0
1647290510000|2022-03-14 20:41:50|34.59|34.34|34.59|34.34|34.59|34.34|34.59|34.34|0
1647290700000|2022-03-14 20:45:00|34.58|34.33|34.58|34.33|34.58|34.33|34.58|34.33|0
1647290750000|2022-03-14 20:45:50|34.56|34.31|34.58|34.33|34.58|34.33|34.56|34.31|0
1647291130000|2022-03-14 20:52:10|34.39|34.09|34.46|34.16|34.48|34.18|34.39|34.09|4
1647291180000|2022-03-14 20:53:00|34.58|34.33|34.58|34.33|34.58|34.33|34.58|34.33|0
1647291210000|2022-03-14 20:53:30|34.59|34.34|34.59|34.34|34.59|34.34|34.59|34.34|1
1647291300000|2022-03-14 20:55:00|34.56|34.31|34.59|34.34|34.59|34.34|34.56|34.31|6
1647291380000|2022-03-14 20:56:20|34.56|34.31|34.59|34.34|34.59|34.34|34.56|34.31|7
1647291390000|2022-03-14 20:56:30|34.47|34.17|34.49|34.19|34.49|34.19|34.47|34.17|1
1647291400000|2022-03-14 20:56:40|34.47|34.17|34.44|34.14|34.47|34.17|34.44|34.14|0
1647291450000|2022-03-14 20:57:30|34.42|34.12|34.44|34.14|34.44|34.14|34.42|34.12|0
1647291480000|2022-03-14 20:58:00|34.42|34.12|34.42|34.12|34.42|34.12|34.42|34.12|0
1647291510000|2022-03-14 20:58:30|34.56|34.31|34.56|34.31|34.56|34.31|34.56|34.31|0
1647291550000|2022-03-14 20:59:10|34.45|34.37|34.42|34.12|34.45|34.37|34.39|34.09|1
1647291560000|2022-03-14 20:59:20|34.54|34.29|34.54|34.29|34.54|34.29|34.54|34.29|0
1647303300000|2022-03-15 00:15:00|34.45|34.15|34.45|34.15|34.45|34.15|34.45|34.15|0
1647303360000|2022-03-15 00:16:00|34.47|34.17|34.47|34.17|34.5|34.2|34.47|34.17|0
1647303420000|2022-03-15 00:17:00|34.45|34.15|34.47|34.17|34.5|34.2|34.45|34.15|0
1647303460000|2022-03-15 00:17:40|34.45|34.15|34.45|34.15|34.45|34.15|34.45|34.15|0
1647303480000|2022-03-15 00:18:00|34.47|34.17|34.47|34.17|34.47|34.17|34.47|34.17|0
1647303490000|2022-03-15 00:18:10|34.5|34.2|34.48|34.18|34.5|34.2|34.47|34.17|0
1647303500000|2022-03-15 00:18:20|34.45|34.15|34.45|34.15|34.45|34.15|34.45|34.15|0
1647303550000|2022-03-15 00:19:10|34.48|34.18|34.45|34.15|34.48|34.18|34.45|34.15|0
1647303600000|2022-03-15 00:20:00|34.4|34.1|34.4|34.1|34.4|34.1|34.4|34.1|0
1647303730000|2022-03-15 00:22:10|34.38|34.08|34.4|34.1|34.4|34.1|34.38|34.08|0
1647304310000|2022-03-15 00:31:50|34.38|34.08|34.35|34.05|34.38|34.08|34.35|34.05|0
1647304370000|2022-03-15 00:32:50|34.33|34.03|34.33|34.03|34.33|34.03|34.33|34.03|0
1647304760000|2022-03-15 00:39:20|34.35|34.05|34.28|33.98|34.35|34.05|34.28|33.98|0
1647304900000|2022-03-15 00:41:40|34.33|34.03|34.33|34.03|34.35|34.05|34.33|34.03|0
1647305010000|2022-03-15 00:43:30|34.38|34.08|34.28|33.98|34.38|34.08|34.28|33.98|0
1647305120000|2022-03-15 00:45:20|34.33|34.03|34.28|33.98|34.35|34.05|34.28|33.98|0
1647305160000|2022-03-15 00:46:00|34.25|33.95|34.23|33.93|34.25|33.95|34.23|33.93|0
1647305290000|2022-03-15 00:48:10|34.28|33.98|34.28|33.98|34.28|33.98|34.28|33.98|0
1647305390000|2022-03-15 00:49:50|34.33|34.03|34.33|34.03|34.33|34.03|34.33|34.03|0
1647305650000|2022-03-15 00:54:10|34.38|34.08|34.33|34.03|34.38|34.08|34.33|34.03|0
1647305720000|2022-03-15 00:55:20|34.3|34|34.28|33.98|34.3|34|34.28|33.98|0
1647305760000|2022-03-15 00:56:00|34.33|34.03|34.33|34.03|34.33|34.03|34.33|34.03|0
1647305920000|2022-03-15 00:58:40|34.38|34.08|34.38|34.08|34.38|34.08|34.38|34.08|0
1647306020000|2022-03-15 01:00:20|34.35|34.05|34.33|34.03|34.35|34.05|34.33|34.03|0
1647306250000|2022-03-15 01:04:10|34.3|34|34.28|33.98|34.3|34|34.28|33.98|0
1647306280000|2022-03-15 01:04:40|34.33|34.03|34.33|34.03|34.33|34.03|34.33|34.03|0
1647306590000|2022-03-15 01:09:50|34.38|34.08|34.33|34.03|34.38|34.08|34.33|34.03|0
1647306900000|2022-03-15 01:15:00|34.38|34.08|34.33|34.03|34.38|34.08|34.33|34.03|0
1647306960000|2022-03-15 01:16:00|34.38|34.08|34.38|34.08|34.38|34.08|34.38|34.08|0
1647307510000|2022-03-15 01:25:10|34.35|34.05|34.35|34.05|34.35|34.05|34.35|34.05|0
1647307570000|2022-03-15 01:26:10|34.38|34.08|34.35|34.05|34.38|34.08|34.35|34.05|0
1647307630000|2022-03-15 01:27:10|34.38|34.08|34.35|34.05|34.38|34.08|34.35|34.05|0
1647307700000|2022-03-15 01:28:20|34.38|34.08|34.35|34.05|34.38|34.08|34.35|34.05|0
1647307730000|2022-03-15 01:28:50|34.38|34.08|34.38|34.08|34.38|34.08|34.38|34.08|0
1647307750000|2022-03-15 01:29:10|34.4|34.1|34.38|34.08|34.4|34.1|34.38|34.08|0
1647308020000|2022-03-15 01:33:40|34.43|34.13|34.43|34.13|34.43|34.13|34.43|34.13|0
1647308170000|2022-03-15 01:36:10|34.45|34.15|34.47|34.17|34.47|34.17|34.45|34.15|0
1647308240000|2022-03-15 01:37:20|34.5|34.2|34.62|34.32|34.62|34.32|34.5|34.2|0
1647308280000|2022-03-15 01:38:00|34.6|34.3|34.55|34.25|34.6|34.3|34.55|34.25|0
1647308300000|2022-03-15 01:38:20|34.57|34.27|34.62|34.32|34.62|34.32|34.57|34.27|0
1647308410000|2022-03-15 01:40:10|34.6|34.3|34.6|34.3|34.6|34.3|34.6|34.3|0
1647308430000|2022-03-15 01:40:30|34.55|34.25|34.55|34.25|34.55|34.25|34.55|34.25|0
1647308510000|2022-03-15 01:41:50|34.57|34.27|34.6|34.3|34.6|34.3|34.57|34.27|0
1647308520000|2022-03-15 01:42:00|34.62|34.32|34.62|34.32|34.62|34.32|34.62|34.32|0
1647308530000|2022-03-15 01:42:10|34.6|34.3|34.6|34.3|34.6|34.3|34.6|34.3|0
1647308540000|2022-03-15 01:42:20|34.55|34.25|34.6|34.3|34.6|34.3|34.55|34.25|0
1647308560000|2022-03-15 01:42:40|34.62|34.32|34.62|34.32|34.62|34.32|34.62|34.32|0
1647308600000|2022-03-15 01:43:20|34.6|34.3|34.6|34.3|34.6|34.3|34.6|34.3|0
1647308610000|2022-03-15 01:43:30|34.62|34.32|34.62|34.32|34.62|34.32|34.62|34.32|0
1647308620000|2022-03-15 01:43:40|34.6|34.3|34.6|34.3|34.6|34.3|34.6|34.3|0
1647308650000|2022-03-15 01:44:10|34.55|34.25|34.47|34.17|34.55|34.25|34.47|34.17|0
1647308720000|2022-03-15 01:45:20|34.52|34.22|34.52|34.22|34.52|34.22|34.52|34.22|0
1647308760000|2022-03-15 01:46:00|34.6|34.3|34.6|34.3|34.6|34.3|34.6|34.3|0
1647308770000|2022-03-15 01:46:10|34.57|34.27|34.57|34.27|34.57|34.27|34.57|34.27|0
1647308790000|2022-03-15 01:46:30|34.52|34.22|34.47|34.17|34.52|34.22|34.47|34.17|0
1647308830000|2022-03-15 01:47:10|34.5|34.2|34.5|34.2|34.5|34.2|34.5|34.2|0
1647308840000|2022-03-15 01:47:20|34.52|34.22|34.6|34.3|34.6|34.3|34.52|34.22|0
1647308870000|2022-03-15 01:47:50|34.57|34.27|34.57|34.27|34.57|34.27|34.57|34.27|0
1647308880000|2022-03-15 01:48:00|34.6|34.3|34.6|34.3|34.6|34.3|34.6|34.3|0
1647308900000|2022-03-15 01:48:20|34.57|34.27|34.57|34.27|34.57|34.27|34.57|34.27|0
1647308980000|2022-03-15 01:49:40|34.52|34.22|34.47|34.17|34.52|34.22|34.47|34.17|0
1647309080000|2022-03-15 01:51:20|34.45|34.15|34.43|34.13|34.45|34.15|34.43|34.13|0
1647309090000|2022-03-15 01:51:30|34.45|34.15|34.45|34.15|34.45|34.15|34.45|34.15|0
1647309120000|2022-03-15 01:52:00|34.47|34.17|34.5|34.2|34.5|34.2|34.47|34.17|0
1647309220000|2022-03-15 01:53:40|34.52|34.22|34.62|34.32|34.62|34.32|34.52|34.22|0
1647309230000|2022-03-15 01:53:50|34.59|34.29|34.59|34.29|34.62|34.32|34.59|34.29|0
1647309240000|2022-03-15 01:54:00|34.62|34.32|34.62|34.32|34.62|34.32|34.62|34.32|0
1647309350000|2022-03-15 01:55:50|34.57|34.27|34.62|34.32|34.62|34.32|34.5|34.2|0
1647309360000|2022-03-15 01:56:00|34.64|34.34|34.64|34.34|34.64|34.34|34.64|34.34|0
1647309400000|2022-03-15 01:56:40|34.62|34.32|34.62|34.32|34.62|34.32|34.62|34.32|0
1647309520000|2022-03-15 01:58:40|34.59|34.29|34.59|34.29|34.59|34.29|34.59|34.29|0
1647309540000|2022-03-15 01:59:00|34.55|34.25|34.55|34.25|34.55|34.25|34.55|34.25|0
1647309560000|2022-03-15 01:59:20|34.59|34.29|34.59|34.29|34.59|34.29|34.59|34.29|0
1647309600000|2022-03-15 02:00:00|34.62|34.32|34.62|34.32|34.62|34.32|34.62|34.32|0
1647309630000|2022-03-15 02:00:30|34.59|34.29|34.55|34.25|34.59|34.29|34.55|34.25|0
1647309670000|2022-03-15 02:01:10|34.5|34.2|34.47|34.17|34.5|34.2|34.47|34.17|0
1647309680000|2022-03-15 02:01:20|34.45|34.15|34.42|34.12|34.45|34.15|34.42|34.12|0
1647309690000|2022-03-15 02:01:30|34.45|34.15|34.5|34.2|34.5|34.2|34.45|34.15|0
1647309710000|2022-03-15 02:01:50|34.45|34.15|34.47|34.17|34.47|34.17|34.45|34.15|0
1647309910000|2022-03-15 02:05:10|34.45|34.15|34.35|34.05|34.45|34.15|34.35|34.05|11
1647309920000|2022-03-15 02:05:20|34.23|33.93|34.28|33.98|34.28|33.98|34.23|33.93|22
1647309940000|2022-03-15 02:05:40|34.26|33.96|34.26|33.96|34.26|33.96|34.26|33.96|0
1647309980000|2022-03-15 02:06:20|34.23|33.93|34.23|33.93|34.28|33.98|34.23|33.93|0
1647309990000|2022-03-15 02:06:30|34.21|33.91|34.18|33.88|34.21|33.91|34.18|33.88|1
1647310000000|2022-03-15 02:06:40|34.16|33.86|34.16|33.86|34.16|33.86|34.16|33.86|12
1647310010000|2022-03-15 02:06:50|34.13|33.83|34.13|33.83|34.13|33.83|34.13|33.83|3
1647310040000|2022-03-15 02:07:20|34.09|33.79|34.13|33.83|34.13|33.83|34.09|33.79|0
1647310190000|2022-03-15 02:09:50|34.23|33.93|34.13|33.83|34.23|33.93|34.13|33.83|0
1647310240000|2022-03-15 02:10:40|34.11|33.81|34.09|33.79|34.11|33.81|34.09|33.79|0
1647310250000|2022-03-15 02:10:50|34.06|33.76|34.06|33.76|34.06|33.76|34.06|33.76|0
1647310270000|2022-03-15 02:11:10|34.04|33.74|34.04|33.74|34.04|33.74|34.04|33.74|3
1647310280000|2022-03-15 02:11:20|34.01|33.71|34.01|33.71|34.01|33.71|34.01|33.71|4
1647310300000|2022-03-15 02:11:40|||||||||1
1647310340000|2022-03-15 02:12:20|33.96|33.66|34.06|33.76|34.06|33.76|33.96|33.66|0
1647310350000|2022-03-15 02:12:30|34.18|33.93|34.25|33.95|34.25|34.11|34.18|33.91|7
1647310360000|2022-03-15 02:12:40|34.28|34.03|34.28|34.03|34.28|34.03|34.28|34.03|0
1647310370000|2022-03-15 02:12:50|34.3|34.05|34.18|33.88|34.3|34.05|34.18|33.88|10
1647310400000|2022-03-15 02:13:20|34.16|33.86|34.08|33.78|34.16|33.86|34.08|33.78|0
1647310500000|2022-03-15 02:15:00|34.23|33.93|34.11|33.81|34.23|33.93|34.11|33.81|0
1647310510000|2022-03-15 02:15:10|34.13|33.83|34.13|33.83|34.13|33.83|34.13|33.83|0
1647310540000|2022-03-15 02:15:40|34.11|33.81|34.11|33.81|34.11|33.81|34.11|33.81|0
1647310550000|2022-03-15 02:15:50|34.08|33.78|34.08|33.78|34.08|33.78|34.08|33.78|0
1647310560000|2022-03-15 02:16:00|34.06|33.76|34.06|33.76|34.06|33.76|34.06|33.76|0
1647310570000|2022-03-15 02:16:10|34.01|33.71|34.04|33.74|34.06|33.76|34.01|33.71|0
1647310600000|2022-03-15 02:16:40|34.06|33.76|34.06|33.76|34.06|33.76|34.06|33.76|0
1647310610000|2022-03-15 02:16:50|34.04|33.74|34.04|33.74|34.04|33.74|34.04|33.74|0
1647310620000|2022-03-15 02:17:00|34.06|33.76|34.04|33.74|34.06|33.76|34.04|33.74|0
1647310630000|2022-03-15 02:17:10|34.06|33.76|34.06|33.76|34.06|33.76|34.06|33.76|0
1647310730000|2022-03-15 02:18:50|34.08|33.78|34.08|33.78|34.23|33.93|34.08|33.78|0
1647310750000|2022-03-15 02:19:10|34.11|33.81|34.16|33.86|34.16|33.86|34.11|33.81|0
1647310800000|2022-03-15 02:20:00|34.13|33.83|34.13|33.83|34.13|33.83|34.13|33.83|0
1647310820000|2022-03-15 02:20:20|34.16|33.86|34.16|33.86|34.16|33.86|34.16|33.86|0
1647310940000|2022-03-15 02:22:20|34.13|33.83|34.06|33.76|34.13|33.83|34.04|33.74|0
1647311000000|2022-03-15 02:23:20|34.03|33.73|34.06|33.76|34.06|33.76|34.03|33.73|0
1647311060000|2022-03-15 02:24:20|34.03|33.73|34.03|33.73|34.03|33.73|34.03|33.73|0
1647311070000|2022-03-15 02:24:30|34.06|33.76|34.03|33.73|34.06|33.76|34.03|33.73|0
1647311130000|2022-03-15 02:25:30|34.01|33.71|34.06|33.76|34.06|33.76|34.01|33.71|0
1647311190000|2022-03-15 02:26:30|34.03|33.73|34.4|34.1|34.4|34.1|34.03|33.73|0
1647311210000|2022-03-15 02:26:50|34.11|33.81|34.08|33.78|34.11|33.81|34.08|33.78|1
1647311310000|2022-03-15 02:28:30|33.99|33.69|34.01|33.71|34.01|33.71|33.99|33.69|0
1647311370000|2022-03-15 02:29:30|33.99|33.69|34.01|33.71|34.01|33.71|33.99|33.69|0
1647311430000|2022-03-15 02:30:30|33.99|33.69|34.03|33.73|34.13|33.83|33.99|33.69|0
1647311500000|2022-03-15 02:31:40|34.01|33.71|34.01|33.71|34.03|33.73|34.01|33.71|0
1647311560000|2022-03-15 02:32:40|33.99|33.69|33.99|33.69|34.01|33.71|33.99|33.69|0
1647311630000|2022-03-15 02:33:50|33.96|33.66|33.96|33.66|34.06|33.76|33.96|33.66|0
1647311640000|2022-03-15 02:34:00|33.94|33.64|33.94|33.64|33.94|33.64|33.94|33.64|0
1647311690000|2022-03-15 02:34:50|33.91|33.61|33.96|33.66|34.01|33.71|33.91|33.61|0
1647311710000|2022-03-15 02:35:10|33.94|33.64|33.94|33.64|33.94|33.64|33.91|33.61|0
1647311790000|2022-03-15 02:36:30|33.91|33.61|33.91|33.61|33.91|33.61|33.91|33.61|0
1647311830000|2022-03-15 02:37:10|33.93|33.63|33.94|33.64|33.94|33.64|33.93|33.63|0
1647311860000|2022-03-15 02:37:40|33.91|33.61|33.91|33.61|33.91|33.61|33.91|33.61|0
1647311900000|2022-03-15 02:38:20|33.94|33.64|33.94|33.64|33.94|33.64|33.94|33.64|0
1647312510000|2022-03-15 02:48:30|33.91|33.61|33.94|33.64|33.94|33.64|33.91|33.61|0
1647312520000|2022-03-15 02:48:40|33.91|33.61|33.94|33.64|33.94|33.64|33.91|33.61|0
1647312960000|2022-03-15 02:56:00|34.06|33.76|33.94|33.64|34.08|33.78|33.94|33.64|0
1647313020000|2022-03-15 02:57:00|33.98|33.68|33.98|33.68|34.03|33.73|33.96|33.66|0
1647313080000|2022-03-15 02:58:00|33.96|33.66|33.96|33.66|34.06|33.76|33.96|33.66|0
1647313140000|2022-03-15 02:59:00|33.94|33.64|33.98|33.68|34.08|33.78|33.94|33.64|0
1647313160000|2022-03-15 02:59:20|33.96|33.66|33.94|33.64|33.96|33.66|33.94|33.64|0
1647313200000|2022-03-15 03:00:00|33.91|33.61|34.01|33.71|34.01|33.71|33.91|33.61|0
1647313210000|2022-03-15 03:00:10|34.03|33.73|33.94|33.64|34.03|33.73|33.94|33.64|0
1647313270000|2022-03-15 03:01:10|33.91|33.61|34.03|33.73|34.03|33.73|33.91|33.61|0
1647313280000|2022-03-15 03:01:20|34.06|33.76|33.89|33.59|34.06|33.76|33.89|33.59|0
1647313310000|2022-03-15 03:01:50|33.94|33.64|33.94|33.64|33.94|33.64|33.94|33.64|0
1647313510000|2022-03-15 03:05:10|33.91|33.61|33.89|33.59|33.91|33.61|33.89|33.59|0
1647313550000|2022-03-15 03:05:50|33.94|33.64|33.94|33.64|33.94|33.64|33.94|33.64|0
1647313830000|2022-03-15 03:10:30|34.06|33.76|33.98|33.68|34.08|33.78|33.98|33.68|0
1647313890000|2022-03-15 03:11:30|33.96|33.66|33.98|33.68|34.03|33.73|33.96|33.66|0
1647313970000|2022-03-15 03:12:50|33.96|33.66|34.03|33.73|34.03|33.73|33.96|33.66|0
1647313980000|2022-03-15 03:13:00|34.06|33.76|34.01|33.71|34.06|33.76|34.01|33.71|0
1647314020000|2022-03-15 03:13:40|33.98|33.68|33.96|33.66|33.98|33.68|33.96|33.66|0
1647314040000|2022-03-15 03:14:00|33.94|33.64|33.98|33.68|34.08|33.78|33.94|33.64|0
1647314100000|2022-03-15 03:15:00|33.96|33.66|34.01|33.71|34.01|33.71|33.96|33.66|0
1647314110000|2022-03-15 03:15:10|34.03|33.73|33.98|33.68|34.03|33.73|33.98|33.68|0
1647314170000|2022-03-15 03:16:10|33.96|33.66|34.01|33.71|34.06|33.76|33.96|33.66|0
1647314230000|2022-03-15 03:17:10|33.98|33.68|33.98|33.68|34.08|33.78|33.98|33.68|0
1647314290000|2022-03-15 03:18:10|33.96|33.66|34.01|33.71|34.01|33.71|33.96|33.66|0
1647314300000|2022-03-15 03:18:20|34.03|33.73|33.98|33.68|34.03|33.73|33.98|33.68|0
1647314360000|2022-03-15 03:19:20|33.96|33.66|34.01|33.71|34.08|33.78|33.96|33.66|0
1647314420000|2022-03-15 03:20:20|33.98|33.68|33.98|33.68|34.08|33.78|33.98|33.68|0
1647314480000|2022-03-15 03:21:20|33.96|33.66|34.01|33.71|34.01|33.71|33.96|33.66|0
1647314490000|2022-03-15 03:21:30|34.03|33.73|33.98|33.68|34.03|33.73|33.98|33.68|0
1647314550000|2022-03-15 03:22:30|33.96|33.66|33.96|33.66|34.06|33.76|33.96|33.66|0
1647314620000|2022-03-15 03:23:40|33.94|33.64|33.98|33.68|34.08|33.78|33.94|33.64|0
1647314680000|2022-03-15 03:24:40|33.96|33.66|33.98|33.68|34.03|33.73|33.96|33.66|0
1647314740000|2022-03-15 03:25:40|33.96|33.66|34.03|33.73|34.08|33.78|33.96|33.66|0
1647314750000|2022-03-15 03:25:50|34.01|33.71|33.98|33.68|34.01|33.71|33.98|33.68|0
1647314810000|2022-03-15 03:26:50|33.96|33.66|33.98|33.68|34.03|33.73|33.96|33.66|0
1647314880000|2022-03-15 03:28:00|33.96|33.66|34.01|33.71|34.06|33.76|33.96|33.66|0
1647314950000|2022-03-15 03:29:10|33.98|33.68|33.98|33.68|34.08|33.78|33.98|33.68|0
1647315010000|2022-03-15 03:30:10|33.96|33.66|33.98|33.68|34.03|33.73|33.96|33.66|0
1647315080000|2022-03-15 03:31:20|33.96|33.66|34.01|33.71|34.06|33.76|33.96|33.66|0
1647315140000|2022-03-15 03:32:20|33.98|33.68|33.98|33.68|34.08|33.78|33.98|33.68|0
1647315210000|2022-03-15 03:33:30|33.96|33.66|33.98|33.68|34.03|33.73|33.96|33.66|0
1647315270000|2022-03-15 03:34:30|33.96|33.66|34.01|33.71|34.03|33.73|33.96|33.66|0
1647315290000|2022-03-15 03:34:50|33.98|33.68|33.96|33.66|33.98|33.68|33.96|33.66|0
1647315330000|2022-03-15 03:35:30|33.94|33.64|33.98|33.68|34.08|33.78|33.94|33.64|0
1647315390000|2022-03-15 03:36:30|33.96|33.66|34.01|33.71|34.01|33.71|33.96|33.66|0
1647315400000|2022-03-15 03:36:40|34.03|33.73|33.98|33.68|34.03|33.73|33.98|33.68|0
1647315460000|2022-03-15 03:37:40|33.96|33.66|34.01|33.71|34.06|33.76|33.96|33.66|0
1647315470000|2022-03-15 03:37:50|33.98|33.68|33.96|33.66|33.98|33.68|33.96|33.66|0
1647315520000|2022-03-15 03:38:40|33.93|33.63|34.06|33.76|34.06|33.76|33.93|33.63|0
1647315530000|2022-03-15 03:38:50|34.08|33.78|33.98|33.68|34.08|33.78|33.98|33.68|0
1647315590000|2022-03-15 03:39:50|33.96|33.66|33.98|33.68|34.03|33.73|33.96|33.66|0
1647315650000|2022-03-15 03:40:50|33.96|33.66|34.01|33.71|34.06|33.76|33.96|33.66|0
1647315710000|2022-03-15 03:41:50|33.98|33.68|34.03|33.73|34.08|33.78|33.98|33.68|0
1647315730000|2022-03-15 03:42:10|34.01|33.71|33.98|33.68|34.01|33.71|33.98|33.68|0
1647315770000|2022-03-15 03:42:50|33.96|33.66|34.01|33.71|34.01|33.71|33.96|33.66|0
1647315780000|2022-03-15 03:43:00|34.03|33.73|33.98|33.68|34.03|33.73|33.98|33.68|0
1647315840000|2022-03-15 03:44:00|33.96|33.66|34.03|33.73|34.03|33.73|33.96|33.66|0
1647315850000|2022-03-15 03:44:10|34.01|33.71|34.01|33.71|34.01|33.71|34.01|33.71|0
1647315920000|2022-03-15 03:45:20|33.98|33.68|33.98|33.68|34.08|33.78|33.98|33.68|0
1647315980000|2022-03-15 03:46:20|33.96|33.66|34.01|33.71|34.03|33.73|33.96|33.66|0
1647316050000|2022-03-15 03:47:30|33.98|33.68|34.03|33.73|34.08|33.78|33.98|33.68|0
1647316110000|2022-03-15 03:48:30|34.01|33.71|34.01|33.71|34.03|33.73|34.01|33.71|0
1647316180000|2022-03-15 03:49:40|33.98|33.68|34.03|33.73|34.08|33.78|33.98|33.68|0
1647316240000|2022-03-15 03:50:40|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647316250000|2022-03-15 03:50:50|34.01|33.71|34.01|33.71|34.01|33.71|34.01|33.71|0
1647316310000|2022-03-15 03:51:50|33.98|33.68|33.98|33.68|34.08|33.78|33.98|33.68|0
1647316370000|2022-03-15 03:52:50|33.96|33.66|34.01|33.71|34.03|33.73|33.96|33.66|0
1647316430000|2022-03-15 03:53:50|33.98|33.68|34.06|33.76|34.06|33.76|33.98|33.68|0
1647316440000|2022-03-15 03:54:00|34.08|33.78|34.03|33.73|34.08|33.78|34.03|33.73|0
1647316480000|2022-03-15 03:54:40|34.01|33.71|33.98|33.68|34.01|33.71|33.98|33.68|0
1647316500000|2022-03-15 03:55:00|33.96|33.66|34.01|33.71|34.03|33.73|33.96|33.66|0
1647316560000|2022-03-15 03:56:00|33.98|33.68|34.03|33.73|34.08|33.78|33.98|33.68|0
1647316620000|2022-03-15 03:57:00|34.01|33.71|34.01|33.71|34.01|33.71|34.01|33.71|0
1647316630000|2022-03-15 03:57:10|34.03|33.73|34.01|33.71|34.03|33.73|34.01|33.71|0
1647316690000|2022-03-15 03:58:10|33.98|33.68|34.06|33.76|34.06|33.76|33.98|33.68|0
1647316700000|2022-03-15 03:58:20|34.08|33.78|34.03|33.73|34.08|33.78|34.03|33.73|0
1647316720000|2022-03-15 03:58:40|34.01|33.71|33.98|33.68|34.01|33.71|33.98|33.68|0
1647316760000|2022-03-15 03:59:20|33.96|33.66|33.98|33.68|34.03|33.73|33.96|33.66|0
1647316830000|2022-03-15 04:00:30|33.96|33.66|34.01|33.71|34.06|33.76|33.96|33.66|0
1647316890000|2022-03-15 04:01:30|33.98|33.68|33.98|33.68|34.08|33.78|33.98|33.68|0
1647316970000|2022-03-15 04:02:50|33.96|33.66|34.01|33.71|34.03|33.73|33.96|33.66|0
1647317040000|2022-03-15 04:04:00|33.98|33.68|34.03|33.73|34.08|33.78|33.98|33.68|0
1647317050000|2022-03-15 04:04:10|34.01|33.71|33.98|33.68|34.01|33.71|33.98|33.68|0
1647317100000|2022-03-15 04:05:00|33.96|33.66|34.01|33.71|34.03|33.73|33.96|33.66|0
1647317190000|2022-03-15 04:06:30|33.98|33.68|34.03|33.73|34.08|33.78|33.98|33.68|0
1647317260000|2022-03-15 04:07:40|34.01|33.71|34.01|33.71|34.03|33.73|34.01|33.71|0
1647317320000|2022-03-15 04:08:40|33.98|33.68|33.98|33.68|33.98|33.68|33.98|33.68|0
1647317330000|2022-03-15 04:08:50|34.06|33.76|34.03|33.73|34.08|33.78|34.03|33.73|0
1647317350000|2022-03-15 04:09:10|34.01|33.71|33.98|33.68|34.01|33.71|33.98|33.68|0
1647317390000|2022-03-15 04:09:50|33.96|33.66|34.03|33.73|34.08|33.78|33.96|33.66|0
1647317460000|2022-03-15 04:11:00|34.01|33.71|34.01|33.71|34.08|33.78|34.01|33.71|0
1647317530000|2022-03-15 04:12:10|33.98|33.68|33.98|33.68|34.08|33.78|33.98|33.68|0
1647317590000|2022-03-15 04:13:10|33.96|33.66|34.03|33.73|34.08|33.78|33.96|33.66|0
1647317660000|2022-03-15 04:14:20|34.01|33.71|34.01|33.71|34.03|33.73|34.01|33.71|0
1647317720000|2022-03-15 04:15:20|33.98|33.68|34.03|33.73|34.08|33.78|33.98|33.68|0
1647317790000|2022-03-15 04:16:30|34.01|33.71|34.01|33.71|34.03|33.73|34.01|33.71|0
1647317860000|2022-03-15 04:17:40|33.98|33.68|34.03|33.73|34.06|33.76|33.98|33.68|0
1647317920000|2022-03-15 04:18:40|34.01|33.71|34.01|33.71|34.01|33.71|34.01|33.71|0
1647317930000|2022-03-15 04:18:50|34.03|33.73|34.01|33.71|34.03|33.73|34.01|33.71|0
1647317990000|2022-03-15 04:19:50|33.98|33.68|34.03|33.73|34.08|33.78|33.98|33.68|0
1647318070000|2022-03-15 04:21:10|34.01|33.71|34.01|33.71|34.03|33.73|34.01|33.71|0
1647318140000|2022-03-15 04:22:20|33.98|33.68|34.03|33.73|34.08|33.78|33.98|33.68|0
1647318210000|2022-03-15 04:23:30|34.01|33.71|34.01|33.71|34.03|33.73|34.01|33.71|0
1647318280000|2022-03-15 04:24:40|33.98|33.68|34.03|33.73|34.08|33.78|33.98|33.68|0
1647318340000|2022-03-15 04:25:40|34.01|33.71|34.01|33.71|34.03|33.73|34.01|33.71|0
1647318410000|2022-03-15 04:26:50|33.98|33.68|34.03|33.73|34.08|33.78|33.98|33.68|0
1647318470000|2022-03-15 04:27:50|34.01|33.71|34.03|33.73|34.08|33.78|34.01|33.71|0
1647318550000|2022-03-15 04:29:10|34.01|33.71|34.03|33.73|34.08|33.78|34.01|33.71|0
1647318610000|2022-03-15 04:30:10|34.01|33.71|34.01|33.71|34.01|33.71|34.01|33.71|0
1647318620000|2022-03-15 04:30:20|34.03|33.73|34.01|33.71|34.03|33.73|34.01|33.71|0
1647318680000|2022-03-15 04:31:20|33.98|33.68|33.98|33.68|34.08|33.78|33.98|33.68|0
1647318740000|2022-03-15 04:32:20|33.96|33.66|33.98|33.68|34.03|33.73|33.96|33.66|0
1647318770000|2022-03-15 04:32:50|34.15|33.9|34.08|33.78|34.18|33.93|34.08|33.78|0
1647318780000|2022-03-15 04:33:00|34.03|33.73|34.03|33.73|34.03|33.73|34.03|33.73|0
1647318840000|2022-03-15 04:34:00|33.96|33.66|34.01|33.71|34.05|33.75|33.96|33.66|0
1647318900000|2022-03-15 04:35:00|33.98|33.68|33.98|33.68|34.08|33.78|33.98|33.68|0
1647318960000|2022-03-15 04:36:00|33.96|33.66|34.03|33.73|34.08|33.78|33.96|33.66|0
1647318980000|2022-03-15 04:36:20|34.01|33.71|33.98|33.68|34.01|33.71|33.98|33.68|0
1647319030000|2022-03-15 04:37:10|33.96|33.66|33.98|33.68|34.03|33.73|33.96|33.66|0
1647319090000|2022-03-15 04:38:10|33.96|33.66|34.01|33.71|34.05|33.75|33.96|33.66|0
1647319150000|2022-03-15 04:39:10|33.98|33.68|33.98|33.68|34.08|33.78|33.98|33.68|0
1647319220000|2022-03-15 04:40:20|33.96|33.66|34.01|33.71|34.01|33.71|33.96|33.66|0
1647319230000|2022-03-15 04:40:30|34.03|33.73|33.98|33.68|34.03|33.73|33.98|33.68|0
1647319290000|2022-03-15 04:41:30|33.96|33.66|34.01|33.71|34.05|33.75|33.96|33.66|0
1647319360000|2022-03-15 04:42:40|33.98|33.68|33.98|33.68|34.08|33.78|33.98|33.68|0
1647319430000|2022-03-15 04:43:50|33.96|33.66|33.98|33.68|34.03|33.73|33.96|33.66|0
1647319500000|2022-03-15 04:45:00|33.96|33.66|34.01|33.71|34.05|33.75|33.96|33.66|0
1647319560000|2022-03-15 04:46:00|33.98|33.68|34.05|33.75|34.05|33.75|33.98|33.68|0
1647319570000|2022-03-15 04:46:10|34.08|33.78|33.98|33.68|34.08|33.78|33.98|33.68|0
1647319630000|2022-03-15 04:47:10|33.96|33.66|33.98|33.68|34.03|33.73|33.96|33.66|0
1647319700000|2022-03-15 04:48:20|33.96|33.66|34.01|33.71|34.05|33.75|33.96|33.66|0
1647319770000|2022-03-15 04:49:30|33.98|33.68|33.98|33.68|34.08|33.78|33.98|33.68|0
1647319840000|2022-03-15 04:50:40|33.96|33.66|33.98|33.68|34.03|33.73|33.96|33.66|0
1647319900000|2022-03-15 04:51:40|33.96|33.66|34.01|33.71|34.05|33.75|33.96|33.66|0
1647319960000|2022-03-15 04:52:40|33.98|33.68|33.98|33.68|34.08|33.78|33.98|33.68|0
1647320030000|2022-03-15 04:53:50|33.96|33.66|33.98|33.68|34.03|33.73|33.96|33.66|0
1647320100000|2022-03-15 04:55:00|33.96|33.66|34.01|33.71|34.05|33.75|33.96|33.66|0
1647320170000|2022-03-15 04:56:10|33.98|33.68|33.98|33.68|34.08|33.78|33.98|33.68|0
1647320260000|2022-03-15 04:57:40|33.96|33.66|33.98|33.68|34.03|33.73|33.96|33.66|0
1647320340000|2022-03-15 04:59:00|33.96|33.66|33.98|33.68|33.98|33.68|33.96|33.66|0
1647320400000|2022-03-15 05:00:00|33.96|33.66|33.98|33.68|33.98|33.68|33.96|33.66|0
1647320430000|2022-03-15 05:00:30|34.01|33.71|34.01|33.71|34.01|33.71|34.01|33.71|0
1647320460000|2022-03-15 05:01:00|33.98|33.68|34.03|33.73|34.03|33.73|33.98|33.68|0
1647320520000|2022-03-15 05:02:00|34.01|33.71|34.01|33.71|34.01|33.71|34.01|33.71|0
1647320530000|2022-03-15 05:02:10|34.03|33.73|34.03|33.73|34.03|33.73|34.03|33.73|0
1647320590000|2022-03-15 05:03:10|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647320650000|2022-03-15 05:04:10|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647320710000|2022-03-15 05:05:10|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647320780000|2022-03-15 05:06:20|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647320840000|2022-03-15 05:07:20|34.01|33.71|34.01|33.71|34.01|33.71|34.01|33.71|0
1647320850000|2022-03-15 05:07:30|34.03|33.73|34.03|33.73|34.03|33.73|34.03|33.73|0
1647320910000|2022-03-15 05:08:30|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647320930000|2022-03-15 05:08:50|34.01|33.71|33.98|33.68|34.01|33.71|33.98|33.68|0
1647320970000|2022-03-15 05:09:30|33.96|33.66|34.03|33.73|34.03|33.73|33.96|33.66|0
1647321030000|2022-03-15 05:10:30|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647321100000|2022-03-15 05:11:40|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647321170000|2022-03-15 05:12:50|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647321240000|2022-03-15 05:14:00|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647321300000|2022-03-15 05:15:00|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647321370000|2022-03-15 05:16:10|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647321430000|2022-03-15 05:17:10|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647321500000|2022-03-15 05:18:20|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647321560000|2022-03-15 05:19:20|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647321620000|2022-03-15 05:20:20|34.01|33.71|34.01|33.71|34.01|33.71|34.01|33.71|0
1647321630000|2022-03-15 05:20:30|34.03|33.73|34.03|33.73|34.03|33.73|34.03|33.73|0
1647321690000|2022-03-15 05:21:30|34.01|33.71|34.01|33.71|34.01|33.71|34.01|33.71|0
1647321700000|2022-03-15 05:21:40|34.03|33.73|34.03|33.73|34.03|33.73|34.03|33.73|0
1647321760000|2022-03-15 05:22:40|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647321820000|2022-03-15 05:23:40|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647321880000|2022-03-15 05:24:40|34.01|33.71|34.01|33.71|34.01|33.71|34.01|33.71|0
1647321890000|2022-03-15 05:24:50|34.03|33.73|34.03|33.73|34.03|33.73|34.03|33.73|0
1647321950000|2022-03-15 05:25:50|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647322010000|2022-03-15 05:26:50|34.01|33.71|34.01|33.71|34.01|33.71|34.01|33.71|0
1647322020000|2022-03-15 05:27:00|34.03|33.73|34.03|33.73|34.03|33.73|34.03|33.73|0
1647322090000|2022-03-15 05:28:10|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647322150000|2022-03-15 05:29:10|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647322210000|2022-03-15 05:30:10|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647322280000|2022-03-15 05:31:20|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647322360000|2022-03-15 05:32:40|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647322420000|2022-03-15 05:33:40|34.01|33.71|34.01|33.71|34.01|33.71|34.01|33.71|0
1647322430000|2022-03-15 05:33:50|34.03|33.73|34.03|33.73|34.03|33.73|34.03|33.73|0
1647322490000|2022-03-15 05:34:50|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647322560000|2022-03-15 05:36:00|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647322630000|2022-03-15 05:37:10|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647322690000|2022-03-15 05:38:10|34.01|33.71|34.01|33.71|34.01|33.71|34.01|33.71|0
1647322700000|2022-03-15 05:38:20|34.03|33.73|34.03|33.73|34.03|33.73|34.03|33.73|0
1647322760000|2022-03-15 05:39:20|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647322820000|2022-03-15 05:40:20|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647322880000|2022-03-15 05:41:20|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647322950000|2022-03-15 05:42:30|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647323010000|2022-03-15 05:43:30|34.01|33.71|34.01|33.71|34.01|33.71|34.01|33.71|0
1647323020000|2022-03-15 05:43:40|34.03|33.73|34.03|33.73|34.03|33.73|34.03|33.73|0
1647323080000|2022-03-15 05:44:40|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647323140000|2022-03-15 05:45:40|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647323200000|2022-03-15 05:46:40|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647323260000|2022-03-15 05:47:40|34.01|33.71|34.01|33.71|34.01|33.71|34.01|33.71|0
1647323270000|2022-03-15 05:47:50|34.03|33.73|34.03|33.73|34.03|33.73|34.03|33.73|0
1647323330000|2022-03-15 05:48:50|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647323390000|2022-03-15 05:49:50|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647323460000|2022-03-15 05:51:00|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647323520000|2022-03-15 05:52:00|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647323580000|2022-03-15 05:53:00|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647323640000|2022-03-15 05:54:00|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647323680000|2022-03-15 05:54:40|34.05|33.75|34.1|33.8|34.1|33.8|34.05|33.75|0
1647323750000|2022-03-15 05:55:50|34.08|33.78|34.03|33.73|34.08|33.78|34.01|33.71|0
1647323820000|2022-03-15 05:57:00|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647323860000|2022-03-15 05:57:40|34.05|33.75|34.1|33.8|34.1|33.8|34.05|33.75|0
1647323920000|2022-03-15 05:58:40|34.08|33.78|34.03|33.73|34.08|33.78|34.01|33.71|0
1647323980000|2022-03-15 05:59:40|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647324040000|2022-03-15 06:00:40|34.01|33.71|34.01|33.71|34.01|33.71|34.01|33.71|0
1647324050000|2022-03-15 06:00:50|34.03|33.73|34.1|33.8|34.1|33.8|34.03|33.73|0
1647324090000|2022-03-15 06:01:30|34.22|33.92|34.22|33.92|34.22|33.92|34.22|33.92|0
1647324110000|2022-03-15 06:01:50|34.2|33.9|34.22|33.97|34.22|33.97|34.2|33.9|0
1647324120000|2022-03-15 06:02:00|34.2|33.9|34.22|33.92|34.22|33.92|34.2|33.9|0
1647324130000|2022-03-15 06:02:10|34.2|33.9|34.22|33.97|34.22|33.97|34.2|33.9|0
1647324140000|2022-03-15 06:02:20|34.2|33.9|34.22|33.97|34.22|33.97|34.2|33.9|0
1647324180000|2022-03-15 06:03:00|34.2|33.9|34.22|33.97|34.25|34|34.2|33.9|0
1647324240000|2022-03-15 06:04:00|34.25|33.92|34.25|34|34.27|34|34.2|33.92|0
1647324280000|2022-03-15 06:04:40|34.22|33.92|34.25|34|34.25|34|34.22|33.92|0
1647324300000|2022-03-15 06:05:00|34.22|33.92|34.22|33.97|34.22|33.97|34.22|33.92|0
1647324340000|2022-03-15 06:05:40|34.2|33.92|34.25|34|34.27|34|34.2|33.92|0
1647324350000|2022-03-15 06:05:50|34.22|33.92|34.25|34|34.25|34|34.22|33.92|0
1647324360000|2022-03-15 06:06:00|34.22|33.92|34.25|34|34.25|34|34.2|33.92|0
1647324370000|2022-03-15 06:06:10|34.22|33.92|34.22|33.97|34.22|33.97|34.22|33.92|0
1647324480000|2022-03-15 06:08:00|34.2|33.9|34.22|33.92|34.22|33.92|34.2|33.9|0
1647324490000|2022-03-15 06:08:10|34.2|33.9|34.22|33.92|34.22|33.97|34.2|33.9|0
1647324500000|2022-03-15 06:08:20|34.2|33.9|34.22|33.97|34.22|33.97|34.2|33.9|0
1647324560000|2022-03-15 06:09:20|34.2|33.9|34.22|33.97|34.22|33.97|34.2|33.9|0
1647324570000|2022-03-15 06:09:30|34.2|33.9|34.22|33.92|34.22|33.92|34.17|33.9|0
1647324610000|2022-03-15 06:10:10|34.18|33.88|34.2|33.9|34.2|33.9|34.18|33.88|0
1647324650000|2022-03-15 06:10:50|34.15|33.85|34.18|33.88|34.18|33.88|34.15|33.85|0
1647324680000|2022-03-15 06:11:20|34.15|33.85|34.2|33.9|34.22|33.92|34.15|33.85|0
1647324710000|2022-03-15 06:11:50|34.18|33.88|34.15|33.85|34.2|33.9|34.15|33.85|0
1647324720000|2022-03-15 06:12:00|34.18|33.88|34.18|33.88|34.18|33.88|34.18|33.88|0
1647324750000|2022-03-15 06:12:30|34.2|33.9|34.2|33.9|34.2|33.9|34.2|33.9|0
1647324900000|2022-03-15 06:15:00|34.22|33.92|34.2|33.9|34.22|33.92|34.2|33.9|0
1647325020000|2022-03-15 06:17:00|34.22|33.92|34.22|33.92|34.22|33.92|34.22|33.92|0
1647325040000|2022-03-15 06:17:20|34.2|33.9|34.22|33.92|34.22|33.92|34.2|33.9|0
1647325050000|2022-03-15 06:17:30|34.2|33.9|34.22|33.92|34.22|33.92|34.2|33.9|0
1647325100000|2022-03-15 06:18:20|34.2|33.9|34.22|33.97|34.22|33.97|34.2|33.9|0
1647325190000|2022-03-15 06:19:50|34.2|33.9|34.22|33.97|34.22|33.97|34.2|33.9|0
1647325210000|2022-03-15 06:20:10|34.2|33.9|34.22|33.97|34.22|33.97|34.2|33.9|0
1647325220000|2022-03-15 06:20:20|34.2|33.9|34.22|33.97|34.22|33.97|34.2|33.9|0
1647325230000|2022-03-15 06:20:30|34.2|33.9|34.22|33.97|34.22|33.97|34.2|33.9|0
1647325250000|2022-03-15 06:20:50|34.2|33.9|34.22|33.92|34.22|33.92|34.2|33.9|0
1647325260000|2022-03-15 06:21:00|34.2|33.9|34.22|33.97|34.22|33.97|34.2|33.9|0
1647325330000|2022-03-15 06:22:10|34.2|33.9|34.22|33.97|34.22|33.97|34.2|33.9|0
1647325340000|2022-03-15 06:22:20|34.2|33.9|34.22|33.92|34.22|33.92|34.2|33.9|0
1647325360000|2022-03-15 06:22:40|34.2|33.9|34.22|33.97|34.22|33.97|34.2|33.9|0
1647325410000|2022-03-15 06:23:30|34.2|33.9|34.22|33.92|34.22|33.92|34.2|33.9|0
1647325420000|2022-03-15 06:23:40|34.2|33.9|34.2|33.9|34.22|33.92|34.2|33.9|0
1647325590000|2022-03-15 06:26:30|34.22|33.92|34.2|33.9|34.22|33.92|34.2|33.9|0
1647325600000|2022-03-15 06:26:40|34.22|33.92|34.22|33.92|34.22|33.92|34.22|33.92|0
1647325640000|2022-03-15 06:27:20|34.2|33.9|34.22|33.92|34.22|33.92|34.2|33.9|0
1647325750000|2022-03-15 06:29:10||33.97||33.97||33.97||33.97|0
1647325790000|2022-03-15 06:29:50|34.2|33.9|34.22|33.92|34.22|33.92|34.2|33.9|0
1647325810000|2022-03-15 06:30:10|34.2|33.9|34.22|33.92|34.22|33.97|34.2|33.9|0
1647325900000|2022-03-15 06:31:40|34.2|33.9|34.22|33.97|34.22|33.97|34.2|33.9|0
1647325950000|2022-03-15 06:32:30|34.2|33.9|34.22|33.97|34.22|33.97|34.2|33.9|0
1647325990000|2022-03-15 06:33:10|34.2|33.9|34.22|33.92|34.22|33.97|34.2|33.9|0
1647326010000|2022-03-15 06:33:30|34.2|33.97|34.2|33.9|34.22|33.97|34.2|33.9|0
1647326020000|2022-03-15 06:33:40|34.22|33.97|34.22|33.92|34.22|33.97|34.2|33.9|0
1647326040000|2022-03-15 06:34:00|34.2|33.9|34.2|33.9|34.2|33.9|34.2|33.9|0
1647326190000|2022-03-15 06:36:30|34.22|33.92|34.2|33.9|34.22|33.92|34.2|33.9|0
1647326200000|2022-03-15 06:36:40|34.22|33.92|34.2|33.9|34.22|33.92|34.2|33.9|0
1647326400000|2022-03-15 06:40:00|34.22|33.92|34.22|33.92|34.22|33.92|34.22|33.92|0
1647326500000|2022-03-15 06:41:40||33.97||33.97||33.97||33.97|0
1647326520000|2022-03-15 06:42:00|34.2|33.9|34.22|33.97|34.22|33.97|34.2|33.9|0
1647326530000|2022-03-15 06:42:10|34.2|33.9|34.22|33.92|34.22|33.92|34.2|33.9|0
1647326550000|2022-03-15 06:42:30|34.2|33.9|34.22|33.92|34.22|33.92|34.2|33.9|0
1647326580000|2022-03-15 06:43:00|34.2|33.9|34.2|33.9|34.2|33.9|34.2|33.9|0
1647326710000|2022-03-15 06:45:10|34.22|33.92|34.22|33.92|34.22|33.92|34.22|33.92|0
1647326720000|2022-03-15 06:45:20||33.97||33.97||33.97||33.97|0
1647326900000|2022-03-15 06:48:20|34.25|34|34.25|34|34.25|34|34.25|34|0
1647326910000|2022-03-15 06:48:30|34.22|33.97|34.22|33.97|34.22|33.97|34.22|33.97|0
1647326920000|2022-03-15 06:48:40|34.25|34|34.25|34|34.25|34|34.25|34|0
1647327010000|2022-03-15 06:50:10|34.22|33.97|34.19|34.11|34.25|34.11|34.19|33.97|0
1647327020000|2022-03-15 06:50:20|34.42|34.12|34.42|34.12|34.42|34.12|34.42|34.12|1
1647327150000|2022-03-15 06:52:30|34.44|34.14|34.44|34.14|34.44|34.14|34.44|34.14|0
1647327190000|2022-03-15 06:53:10|34.39|34.09|34.39|34.09|34.39|34.09|34.39|34.09|0
1647327370000|2022-03-15 06:56:10|34.42|34.12|34.42|34.12|34.42|34.12|34.42|34.12|0
1647327400000|2022-03-15 06:56:40|34.39|34.09|34.39|34.09|34.39|34.09|34.39|34.09|0
1647327420000|2022-03-15 06:57:00|34.42|34.12|34.42|34.12|34.42|34.12|34.42|34.12|0
1647327440000|2022-03-15 06:57:20|34.39|34.09|34.42|34.12|34.42|34.12|34.39|34.09|0
1647327460000|2022-03-15 06:57:40|34.39|34.09|34.39|34.09|34.39|34.09|34.39|34.09|0
1647327490000|2022-03-15 06:58:10|34.42|34.12|34.39|34.09|34.42|34.12|34.39|34.09|0
1647327580000|2022-03-15 06:59:40|34.42|34.12|34.42|34.12|34.42|34.12|34.42|34.12|0
1647327600000|2022-03-15 07:00:00|34.44|34.19|34.4|34.1|34.44|34.19|34.35|34.05|14
1647327610000|2022-03-15 07:00:10|34.41|34.33|34.41|34.33|34.41|34.33|34.41|34.33|0
1647327630000|2022-03-15 07:00:30|34.46|34.38|34.46|34.38|34.46|34.38|34.46|34.38|13
1647327640000|2022-03-15 07:00:40|34.47|34.17|34.47|34.17|34.47|34.17|34.47|34.17|0
1647327670000|2022-03-15 07:01:10|34.43|34.22|34.46|34.38|34.46|34.38|34.43|34.22|0
1647327690000|2022-03-15 07:01:30|34.53|34.45|34.56|34.48|34.56|34.48|34.51|34.43|3
1647327700000|2022-03-15 07:01:40|||||||||1
1647327710000|2022-03-15 07:01:50|34.58|34.5|34.6|34.52|34.6|34.52|34.58|34.5|2
1647327720000|2022-03-15 07:02:00|34.58|34.5|34.6|34.52|34.6|34.52|34.58|34.5|5
1647327740000|2022-03-15 07:02:20|34.71|34.46|34.74|34.49|34.74|34.6|34.68|34.46|1
1647327750000|2022-03-15 07:02:30|34.71|34.46|34.71|34.46|34.71|34.46|34.71|34.46|0
1647327760000|2022-03-15 07:02:40|34.74|34.49|34.74|34.49|34.74|34.49|34.74|34.49|0
1647327770000|2022-03-15 07:02:50|34.68|34.6|34.7|34.62|34.74|34.62|34.68|34.49|1
1647327780000|2022-03-15 07:03:00|34.68|34.6|34.65|34.57|34.68|34.6|34.65|34.57|1
1647327800000|2022-03-15 07:03:20|34.58|34.5|34.69|34.44|34.69|34.55|34.58|34.42|1
1647327810000|2022-03-15 07:03:30|34.63|34.55|34.74|34.49|34.74|34.57|34.63|34.44|1
1647327820000|2022-03-15 07:03:40|34.68|34.6|34.78|34.7|34.84|34.7|34.68|34.56|1
1647327840000|2022-03-15 07:04:00|34.88|34.63|34.86|34.56|34.88|34.63|34.86|34.56|0
1647327850000|2022-03-15 07:04:10|34.78|34.61|34.75|34.67|34.78|34.67|34.72|34.53|2
1647327870000|2022-03-15 07:04:30|34.78|34.7|34.8|34.72|34.8|34.72|34.78|34.7|1
1647327880000|2022-03-15 07:04:40|34.83|34.75|34.85|34.77|34.85|34.77|34.83|34.75|2
1647327890000|2022-03-15 07:04:50|34.89|34.64|34.89|34.64|34.89|34.75|34.83|34.64|2
1647327900000|2022-03-15 07:05:00|34.86|34.61|34.86|34.61|34.89|34.64|34.86|34.56|0
1647327910000|2022-03-15 07:05:10|34.89|34.64|34.86|34.61|34.89|34.64|34.86|34.61|0
1647327930000|2022-03-15 07:05:30|34.84|34.59|34.89|34.64|34.89|34.68|34.73|34.54|1
1647327960000|2022-03-15 07:06:00|34.91|34.66|34.91|34.66|34.91|34.66|34.91|34.66|0
1647327970000|2022-03-15 07:06:10|34.89|34.64|34.89|34.64|34.91|34.66|34.89|34.64|0
1647327980000|2022-03-15 07:06:20|34.91|34.66|34.91|34.66|34.91|34.66|34.89|34.64|0
1647327990000|2022-03-15 07:06:30|34.89|34.64|34.91|34.66|34.91|34.66|34.89|34.64|0
1647328010000|2022-03-15 07:06:50|34.89|34.64|34.89|34.64|34.91|34.66|34.89|34.64|0
1647328020000|2022-03-15 07:07:00|34.85|34.77|34.85|34.77|34.94|34.77|34.76|34.64|11
1647328040000|2022-03-15 07:07:20|34.78|34.7|34.8|34.72|34.8|34.72|34.78|34.7|2
1647328050000|2022-03-15 07:07:30|34.78|34.7|34.8|34.72|34.8|34.72|34.78|34.7|2
1647328060000|2022-03-15 07:07:40|34.78|34.7|34.78|34.7|34.78|34.7|34.78|34.7|5
1647328080000|2022-03-15 07:08:00|34.76|34.68|34.74|34.49|34.76|34.68|34.74|34.49|2
1647328100000|2022-03-15 07:08:20|34.72|34.47|34.63|34.55|34.72|34.55|34.63|34.47|0
1647328130000|2022-03-15 07:08:50|34.66|34.58|34.68|34.6|34.79|34.6|34.66|34.54|1
1647328140000|2022-03-15 07:09:00|34.74|34.49|34.74|34.49|34.74|34.49|34.74|34.49|0
1647328170000|2022-03-15 07:09:30|34.68|34.6|34.74|34.49|34.74|34.6|34.68|34.49|0
1647328180000|2022-03-15 07:09:40|34.68|34.6|34.68|34.6|34.74|34.6|34.68|34.49|0
1647328190000|2022-03-15 07:09:50|34.71|34.63|34.84|34.59|34.84|34.63|34.71|34.59|2
1647328210000|2022-03-15 07:10:10|34.78|34.7|34.85|34.77|34.88|34.8|34.78|34.7|2
1647328220000|2022-03-15 07:10:20|34.99|34.74|34.85|34.77|34.99|34.85|34.85|34.69|2
1647328230000|2022-03-15 07:10:30|34.94|34.69|34.9|34.82|34.94|34.85|34.9|34.69|1
1647328250000|2022-03-15 07:10:50|||||||||1
1647328260000|2022-03-15 07:11:00|34.93|34.85|35.08|34.83|35.08|34.87|34.93|34.83|1
1647328270000|2022-03-15 07:11:10|35.11|34.86|35.18|34.93|35.18|34.99|35.02|34.86|10
1647328280000|2022-03-15 07:11:20|35.07|34.99|35.16|34.91|35.16|34.99|35.07|34.91|0
1647328290000|2022-03-15 07:11:30|35.18|34.93|35.18|34.93|35.18|34.93|35.18|34.93|0
1647328300000|2022-03-15 07:11:40|35.12|35.04|35.22|35.14|35.33|35.19|35.12|35.04|11
1647328310000|2022-03-15 07:11:50|35.33|35.08|35.37|35.29|35.43|35.29|35.27|35.08|11
1647328320000|2022-03-15 07:12:00|35.48|35.23|35.32|35.24|35.48|35.29|35.32|35.13|1
1647328330000|2022-03-15 07:12:10|35.43|35.18|35.32|35.24|35.43|35.24|35.32|35.1|1
1647328340000|2022-03-15 07:12:20|35.43|35.18|35.32|35.24|35.43|35.24|35.32|35.18|0
1647328350000|2022-03-15 07:12:30|35.43|35.18|35.43|35.18|35.43|35.24|35.32|35.18|0
1647328360000|2022-03-15 07:12:40|35.32|35.24|35.43|35.18|35.43|35.24|35.32|35.18|0
1647328370000|2022-03-15 07:12:50|35.48|35.23|35.42|35.34|35.48|35.34|35.42|35.23|1
1647328380000|2022-03-15 07:13:00|35.51|35.43|35.42|35.34|35.51|35.43|35.42|35.34|4
1647328390000|2022-03-15 07:13:10|35.52|35.44|35.57|35.49|35.63|35.49|35.49|35.38|5
1647328400000|2022-03-15 07:13:20|35.54|35.46|35.57|35.49|35.57|35.49|35.54|35.46|1
1647328410000|2022-03-15 07:13:30|35.54|35.46|35.57|35.49|35.57|35.49|35.52|35.44|3
1647328420000|2022-03-15 07:13:40|35.54|35.46|35.52|35.44|35.57|35.49|35.52|35.44|3
1647328440000|2022-03-15 07:14:00|35.49|35.41|35.47|35.39|35.49|35.41|35.47|35.39|1
1647328450000|2022-03-15 07:14:10|35.44|35.36|35.37|35.29|35.47|35.39|35.34|35.26|5
1647328460000|2022-03-15 07:14:20|35.39|35.31|35.39|35.31|35.39|35.31|35.39|35.31|0
1647328470000|2022-03-15 07:14:30|35.42|35.34|35.47|35.39|35.53|35.39|35.39|35.28|0
1647328480000|2022-03-15 07:14:40|35.44|35.36|35.52|35.44|35.52|35.44|35.44|35.36|0
1647328490000|2022-03-15 07:14:50|35.49|35.41|35.58|35.33|35.58|35.44|35.49|35.33|0
1647328500000|2022-03-15 07:15:00|35.47|35.39|35.42|35.34|35.58|35.39|35.42|35.28|0
1647328520000|2022-03-15 07:15:20|35.4|35.32|35.42|35.34|35.42|35.34|35.4|35.32|0
1647328530000|2022-03-15 07:15:30|35.53|35.28|35.47|35.39|35.53|35.39|35.42|35.28|0
1647328540000|2022-03-15 07:15:40|35.49|35.41|35.47|35.39|35.58|35.44|35.47|35.33|0
1647328550000|2022-03-15 07:15:50|35.44|35.36|35.42|35.34|35.53|35.36|35.42|35.28|0
1647328560000|2022-03-15 07:16:00|35.4|35.32|35.48|35.23|35.48|35.34|35.35|35.23|1
1647328570000|2022-03-15 07:16:10|35.37|35.29|35.43|35.18|35.43|35.29|35.35|35.18|0
1647328580000|2022-03-15 07:16:20|35.32|35.24|35.32|35.24|35.32|35.24|35.32|35.24|1
1647328590000|2022-03-15 07:16:30|||||||||1
1647328600000|2022-03-15 07:16:40|35.3|35.22|35.32|35.24|35.32|35.24|35.3|35.22|0
1647328620000|2022-03-15 07:17:00|35.35|35.27|35.37|35.29|35.37|35.29|35.35|35.27|1
1647328630000|2022-03-15 07:17:10|35.35|35.27|35.32|35.24|35.35|35.27|35.32|35.24|1
1647328640000|2022-03-15 07:17:20|35.3|35.22|35.37|35.29|35.43|35.29|35.3|35.18|0
1647328650000|2022-03-15 07:17:30|35.42|35.34|35.42|35.34|35.44|35.36|35.39|35.31|1
1647328660000|2022-03-15 07:17:40|35.39|35.31|35.42|35.34|35.42|35.34|35.39|35.31|0
1647328670000|2022-03-15 07:17:50|35.39|35.31|35.39|35.31|35.42|35.34|35.39|35.31|0
1647328680000|2022-03-15 07:18:00|35.42|35.34|35.39|35.31|35.42|35.34|35.39|35.31|0
1647328690000|2022-03-15 07:18:10|35.42|35.34|35.37|35.29|35.42|35.34|35.37|35.29|2
1647328700000|2022-03-15 07:18:20|35.39|35.31|35.42|35.34|35.42|35.34|35.39|35.31|0
1647328710000|2022-03-15 07:18:30|35.47|35.39|35.47|35.39|35.47|35.39|35.47|35.39|0
1647328720000|2022-03-15 07:18:40|35.44|35.36|35.44|35.36|35.44|35.36|35.44|35.36|1
1647328730000|2022-03-15 07:18:50|35.48|35.23|35.43|35.18|35.48|35.29|35.35|35.18|2
1647328740000|2022-03-15 07:19:00|35.37|35.29|35.42|35.34|35.42|35.34|35.35|35.27|1
1647328750000|2022-03-15 07:19:10|35.48|35.23|35.39|35.31|35.48|35.34|35.37|35.23|0
1647328760000|2022-03-15 07:19:20|35.37|35.29|35.32|35.24|35.37|35.29|35.3|35.22|3
1647328770000|2022-03-15 07:19:30|35.3|35.22|35.32|35.24|35.32|35.24|35.3|35.22|0
1647328780000|2022-03-15 07:19:40|35.3|35.22|35.38|35.13|35.38|35.24|35.27|35.13|0
1647328790000|2022-03-15 07:19:50|35.32|35.24|35.32|35.24|35.32|35.24|35.3|35.22|0
1647328800000|2022-03-15 07:20:00|35.43|35.18|35.32|35.24|35.43|35.24|35.3|35.18|0
1647328810000|2022-03-15 07:20:10|35.3|35.22|35.32|35.24|35.32|35.24|35.3|35.22|0
1647328820000|2022-03-15 07:20:20|35.3|35.22|35.32|35.24|35.32|35.24|35.3|35.22|0
1647328830000|2022-03-15 07:20:30|||||||||1
1647328840000|2022-03-15 07:20:40|35.37|35.29|35.39|35.31|35.39|35.31|35.37|35.29|0
1647328850000|2022-03-15 07:20:50|35.4|35.32|35.4|35.32|35.4|35.32|35.4|35.32|0
1647328860000|2022-03-15 07:21:00|35.42|35.34|35.44|35.36|35.44|35.36|35.42|35.34|1
1647328870000|2022-03-15 07:21:10|35.42|35.34|35.37|35.29|35.42|35.34|35.37|35.29|2
1647328880000|2022-03-15 07:21:20|35.35|35.27|35.37|35.29|35.37|35.29|35.35|35.27|0
1647328890000|2022-03-15 07:21:30|35.35|35.27|35.37|35.29|35.37|35.29|35.35|35.27|0
1647328900000|2022-03-15 07:21:40|35.35|35.27|35.39|35.31|35.39|35.31|35.35|35.27|0
1647328910000|2022-03-15 07:21:50|35.37|35.29|35.39|35.31|35.39|35.31|35.37|35.29|0
1647328920000|2022-03-15 07:22:00|35.42|35.34|35.42|35.34|35.42|35.34|35.39|35.31|1
1647328930000|2022-03-15 07:22:10|35.39|35.31|35.37|35.29|35.39|35.31|35.37|35.29|0
1647328940000|2022-03-15 07:22:20|35.35|35.27|35.37|35.29|35.37|35.29|35.32|35.24|0
1647328950000|2022-03-15 07:22:30|35.35|35.27|35.37|35.29|35.37|35.29|35.35|35.27|0
1647328960000|2022-03-15 07:22:40|35.35|35.27|35.35|35.27|35.37|35.29|35.35|35.27|0
1647328970000|2022-03-15 07:22:50|35.32|35.24|35.32|35.24|35.32|35.24|35.32|35.24|1
1647328990000|2022-03-15 07:23:10|||||||||1
1647329000000|2022-03-15 07:23:20|35.34|35.26|35.32|35.24|35.34|35.26|35.32|35.24|1
1647329010000|2022-03-15 07:23:30|35.3|35.22|35.27|35.19|35.32|35.24|35.27|35.19|0
1647329030000|2022-03-15 07:23:50|35.3|35.22|35.3|35.22|35.3|35.22|35.27|35.19|0
1647329040000|2022-03-15 07:24:00|35.27|35.19|35.3|35.22|35.3|35.22|35.27|35.19|0
1647329050000|2022-03-15 07:24:10|35.27|35.19|35.25|35.17|35.27|35.19|35.22|35.14|0
1647329060000|2022-03-15 07:24:20|35.27|35.19|35.22|35.14|35.27|35.19|35.22|35.14|1
1647329070000|2022-03-15 07:24:30|35.25|35.17|35.22|35.14|35.25|35.17|35.22|35.14|0
1647329080000|2022-03-15 07:24:40|35.25|35.17|35.27|35.19|35.3|35.22|35.25|35.17|15
1647329090000|2022-03-15 07:24:50|35.3|35.22|35.27|35.19|35.32|35.24|35.27|35.19|0
1647329100000|2022-03-15 07:25:00|35.3|35.22|35.32|35.24|35.32|35.24|35.3|35.22|0
1647329110000|2022-03-15 07:25:10|35.35|35.27|35.32|35.24|35.35|35.27|35.3|35.22|1
1647329120000|2022-03-15 07:25:20|35.35|35.27|35.32|35.24|35.35|35.27|35.32|35.24|0
1647329130000|2022-03-15 07:25:30|35.35|35.27|35.35|35.27|35.35|35.27|35.35|35.27|0
1647329140000|2022-03-15 07:25:40|35.37|35.29|35.32|35.24|35.4|35.32|35.32|35.24|6
1647329150000|2022-03-15 07:25:50|35.35|35.27|35.32|35.24|35.35|35.27|35.32|35.24|19
1647329160000|2022-03-15 07:26:00|35.3|35.22|35.27|35.19|35.3|35.22|35.27|35.19|0
1647329170000|2022-03-15 07:26:10|35.3|35.22|35.32|35.24|35.32|35.24|35.27|35.19|20
1647329180000|2022-03-15 07:26:20|35.35|35.27|35.32|35.24|35.35|35.27|35.32|35.24|0
1647329190000|2022-03-15 07:26:30|35.35|35.27|35.32|35.24|35.35|35.27|35.32|35.24|0
1647329200000|2022-03-15 07:26:40|35.35|35.27|35.32|35.24|35.35|35.27|35.32|35.24|0
1647329210000|2022-03-15 07:26:50|35.35|35.27|35.37|35.29|35.37|35.29|35.32|35.24|0
1647329220000|2022-03-15 07:27:00|35.39|35.31|35.37|35.29|35.39|35.31|35.37|35.29|1
1647329230000|2022-03-15 07:27:10|35.39|35.31|35.37|35.29|35.39|35.31|35.37|35.29|0
1647329240000|2022-03-15 07:27:20|35.43|35.18|35.35|35.27|35.43|35.27|35.32|35.18|0
1647329250000|2022-03-15 07:27:30|35.32|35.24|35.32|35.24|35.35|35.27|35.32|35.24|0
1647329260000|2022-03-15 07:27:40|35.35|35.27|35.43|35.18|35.43|35.29|35.32|35.18|0
1647329270000|2022-03-15 07:27:50|35.37|35.29|35.39|35.31|35.39|35.31|35.37|35.29|0
1647329280000|2022-03-15 07:28:00|35.4|35.32|35.37|35.29|35.48|35.34|35.37|35.23|0
1647329290000|2022-03-15 07:28:10|35.39|35.31|35.37|35.29|35.39|35.31|35.37|35.29|0
1647329300000|2022-03-15 07:28:20|35.39|35.31|35.35|35.27|35.43|35.32|35.32|35.18|0
1647329310000|2022-03-15 07:28:30|35.37|35.29|35.32|35.24|35.43|35.29|35.32|35.18|0
1647329320000|2022-03-15 07:28:40|35.35|35.27|35.32|35.24|35.37|35.29|35.32|35.24|0
1647329330000|2022-03-15 07:28:50|35.35|35.27|35.32|35.24|35.35|35.27|35.32|35.24|0
1647329340000|2022-03-15 07:29:00|35.35|35.27|35.32|35.24|35.35|35.27|35.32|35.24|0
1647329350000|2022-03-15 07:29:10|35.35|35.27|35.32|35.24|35.35|35.27|35.32|35.24|0
1647329370000|2022-03-15 07:29:30|35.35|35.27|35.32|35.24|35.35|35.27|35.32|35.24|0
1647329380000|2022-03-15 07:29:40|35.35|35.27|35.35|35.27|35.35|35.27|35.32|35.24|0
1647329390000|2022-03-15 07:29:50|35.4|35.32|35.45|35.37|35.45|35.37|35.4|35.32|1
1647329400000|2022-03-15 07:30:00|35.47|35.39|35.49|35.41|35.49|35.41|35.47|35.39|0
1647329410000|2022-03-15 07:30:10|35.5|35.42|35.5|35.42|35.52|35.44|35.5|35.42|1
1647329420000|2022-03-15 07:30:20|35.47|35.39|35.42|35.34|35.47|35.39|35.42|35.34|2
1647329430000|2022-03-15 07:30:30|35.44|35.36|35.44|35.36|35.45|35.37|35.42|35.34|0
1647329440000|2022-03-15 07:30:40|35.42|35.34|35.37|35.29|35.45|35.37|35.35|35.27|0
1647329450000|2022-03-15 07:30:50|35.35|35.27|35.35|35.27|35.37|35.29|35.32|35.24|0
1647329460000|2022-03-15 07:31:00|35.32|35.24|35.32|35.24|35.35|35.27|35.32|35.24|0
1647329470000|2022-03-15 07:31:10|35.3|35.22|35.3|35.22|35.3|35.22|35.27|35.19|0
1647329480000|2022-03-15 07:31:20|35.32|35.24|35.37|35.29|35.37|35.29|35.32|35.24|1
1647329490000|2022-03-15 07:31:30|35.39|35.31|35.39|35.31|35.39|35.31|35.37|35.29|0
1647329500000|2022-03-15 07:31:40|35.42|35.34|35.39|35.31|35.42|35.34|35.37|35.29|0
1647329510000|2022-03-15 07:31:50|35.37|35.29|35.42|35.34|35.42|35.34|35.37|35.29|1
1647329520000|2022-03-15 07:32:00|35.39|35.31|35.37|35.29|35.39|35.31|35.37|35.29|1
1647329530000|2022-03-15 07:32:10|35.39|35.31|35.37|35.29|35.39|35.31|35.37|35.29|0
1647329550000|2022-03-15 07:32:30|35.34|35.26|35.39|35.31|35.39|35.31|35.34|35.26|0
1647329560000|2022-03-15 07:32:40|35.42|35.34|35.42|35.34|35.44|35.36|35.42|35.34|0
1647329570000|2022-03-15 07:32:50|35.44|35.36|35.47|35.39|35.47|35.39|35.42|35.34|0
1647329580000|2022-03-15 07:33:00|35.42|35.34|35.44|35.36|35.47|35.39|35.42|35.34|0
1647329590000|2022-03-15 07:33:10|35.47|35.39|35.44|35.36|35.53|35.39|35.42|35.28|0
1647329600000|2022-03-15 07:33:20|35.42|35.34|35.42|35.34|35.47|35.39|35.42|35.34|0
1647329610000|2022-03-15 07:33:30|35.44|35.36|35.42|35.34|35.44|35.36|35.42|35.34|0
1647329620000|2022-03-15 07:33:40|35.44|35.36|35.47|35.39|35.53|35.39|35.44|35.28|0
1647329630000|2022-03-15 07:33:50|35.44|35.36|35.47|35.39|35.47|35.39|35.44|35.36|0
1647329660000|2022-03-15 07:34:20|35.49|35.41|35.57|35.49|35.57|35.49|35.49|35.41|4
1647329670000|2022-03-15 07:34:30|35.52|35.44|35.54|35.46|35.54|35.46|35.52|35.44|0
1647329680000|2022-03-15 07:34:40|35.52|35.44|35.47|35.39|35.52|35.44|35.45|35.37|0
1647329690000|2022-03-15 07:34:50|35.45|35.37|35.47|35.39|35.47|35.39|35.45|35.37|0
1647329700000|2022-03-15 07:35:00|35.49|35.41|35.42|35.34|35.49|35.41|35.42|35.34|0
1647329710000|2022-03-15 07:35:10|35.4|35.32|35.47|35.39|35.49|35.41|35.4|35.32|1
1647329720000|2022-03-15 07:35:20|35.49|35.41|35.52|35.44|35.57|35.49|35.49|35.41|0
1647329730000|2022-03-15 07:35:30|35.47|35.39|35.47|35.39|35.49|35.41|35.47|35.39|1
1647329740000|2022-03-15 07:35:40|35.45|35.37|35.47|35.39|35.47|35.39|35.45|35.37|1
1647329750000|2022-03-15 07:35:50|35.49|35.41|35.49|35.41|35.49|35.41|35.49|35.41|0
1647329760000|2022-03-15 07:36:00|35.47|35.39|35.47|35.39|35.49|35.41|35.47|35.39|0
1647329770000|2022-03-15 07:36:10|35.45|35.37|35.47|35.39|35.47|35.39|35.45|35.37|0
1647329780000|2022-03-15 07:36:20|35.44|35.36|35.42|35.34|35.44|35.36|35.42|35.34|0
1647329800000|2022-03-15 07:36:40|35.44|35.36|35.44|35.36|35.47|35.39|35.42|35.34|0
1647329810000|2022-03-15 07:36:50|35.42|35.34|35.47|35.39|35.47|35.39|35.42|35.34|1
1647329820000|2022-03-15 07:37:00|35.44|35.36|35.47|35.39|35.47|35.39|35.44|35.36|0
1647329830000|2022-03-15 07:37:10|35.44|35.36|35.47|35.39|35.47|35.39|35.44|35.36|0
1647329850000|2022-03-15 07:37:30|35.49|35.41|35.54|35.46|35.54|35.46|35.47|35.39|0
1647329860000|2022-03-15 07:37:40|35.52|35.44|35.49|35.41|35.52|35.44|35.49|35.41|3
1647329870000|2022-03-15 07:37:50|35.52|35.44|35.52|35.44|35.54|35.46|35.52|35.44|4
1647329880000|2022-03-15 07:38:00|35.54|35.46|35.52|35.44|35.54|35.46|35.49|35.41|3
1647329890000|2022-03-15 07:38:10|35.49|35.41|35.52|35.44|35.54|35.46|35.49|35.41|5
1647329910000|2022-03-15 07:38:30|35.49|35.41|35.49|35.41|35.52|35.44|35.49|35.41|0
1647329920000|2022-03-15 07:38:40|35.52|35.44|35.49|35.41|35.52|35.44|35.47|35.39|0
1647329930000|2022-03-15 07:38:50|35.47|35.39|35.47|35.39|35.47|35.39|35.47|35.39|0
1647329940000|2022-03-15 07:39:00|35.49|35.41|35.42|35.34|35.49|35.41|35.42|35.34|0
1647329950000|2022-03-15 07:39:10|35.44|35.36|35.44|35.36|35.44|35.36|35.42|35.34|0
1647329960000|2022-03-15 07:39:20|35.42|35.34|35.42|35.34|35.44|35.36|35.42|35.34|1
1647329970000|2022-03-15 07:39:30|35.44|35.36|35.42|35.34|35.44|35.36|35.42|35.34|1
1647329980000|2022-03-15 07:39:40|35.39|35.31|35.39|35.31|35.42|35.34|35.39|35.31|0
1647329990000|2022-03-15 07:39:50|35.42|35.34|35.42|35.34|35.42|35.34|35.37|35.29|0
1647330000000|2022-03-15 07:40:00|35.44|35.36|35.42|35.34|35.44|35.36|35.42|35.34|0
1647330010000|2022-03-15 07:40:10|35.44|35.36|35.47|35.39|35.47|35.39|35.42|35.34|3
1647330020000|2022-03-15 07:40:20|35.49|35.41|35.45|35.37|35.49|35.41|35.45|35.37|0
1647330030000|2022-03-15 07:40:30|35.42|35.34|35.42|35.34|35.45|35.37|35.42|35.34|0
1647330040000|2022-03-15 07:40:40|35.44|35.36|35.44|35.36|35.47|35.39|35.44|35.36|0
1647330050000|2022-03-15 07:40:50|35.42|35.34|35.44|35.36|35.44|35.36|35.42|35.34|0
1647330060000|2022-03-15 07:41:00|35.42|35.34|35.37|35.29|35.44|35.36|35.37|35.29|0
1647330070000|2022-03-15 07:41:10|35.35|35.27|35.34|35.26|35.35|35.27|35.32|35.24|1
1647330080000|2022-03-15 07:41:20|35.32|35.24|35.32|35.24|35.32|35.24|35.32|35.24|0
1647330090000|2022-03-15 07:41:30|35.34|35.26|35.34|35.26|35.34|35.26|35.34|35.26|0
1647330100000|2022-03-15 07:41:40|35.37|35.29|35.37|35.29|35.39|35.31|35.34|35.26|0
1647330110000|2022-03-15 07:41:50|35.39|35.31|35.35|35.27|35.39|35.31|35.35|35.27|0
1647330120000|2022-03-15 07:42:00|35.37|35.29|35.32|35.24|35.37|35.29|35.3|35.22|0
1647330130000|2022-03-15 07:42:10|35.3|35.22|35.34|35.26|35.34|35.26|35.3|35.22|0
1647330140000|2022-03-15 07:42:20|35.32|35.24|35.32|35.24|35.37|35.29|35.32|35.24|0
1647330160000|2022-03-15 07:42:40|35.34|35.26|35.32|35.24|35.34|35.26|35.32|35.24|0
1647330170000|2022-03-15 07:42:50|35.35|35.27|35.35|35.27|35.35|35.27|35.35|35.27|0
1647330180000|2022-03-15 07:43:00|35.34|35.26|35.32|35.24|35.35|35.27|35.32|35.24|2
1647330190000|2022-03-15 07:43:10|35.3|35.22|35.35|35.27|35.35|35.27|35.3|35.22|2
1647330200000|2022-03-15 07:43:20|35.32|35.24|35.32|35.24|35.35|35.27|35.32|35.24|0
1647330210000|2022-03-15 07:43:30|35.34|35.26|35.35|35.27|35.37|35.29|35.32|35.24|0
1647330220000|2022-03-15 07:43:40|35.37|35.29|35.35|35.27|35.37|35.29|35.35|35.27|0
1647330230000|2022-03-15 07:43:50|35.32|35.24|35.32|35.24|35.34|35.26|35.32|35.24|0
1647330240000|2022-03-15 07:44:00|35.3|35.22|35.32|35.24|35.32|35.24|35.3|35.22|8
1647330250000|2022-03-15 07:44:10|35.34|35.26|35.35|35.27|35.35|35.27|35.32|35.24|0
1647330260000|2022-03-15 07:44:20|35.32|35.24|35.35|35.27|35.37|35.29|35.32|35.24|0
1647330270000|2022-03-15 07:44:30|35.37|35.29|35.35|35.27|35.37|35.29|35.35|35.27|0
1647330280000|2022-03-15 07:44:40|35.37|35.29|35.37|35.29|35.37|35.29|35.35|35.27|0
1647330290000|2022-03-15 07:44:50|35.35|35.27|35.35|35.27|35.35|35.27|35.35|35.27|0
1647330300000|2022-03-15 07:45:00|35.37|35.29|35.32|35.24|35.37|35.29|35.32|35.24|1
1647330310000|2022-03-15 07:45:10|35.34|35.26|35.32|35.24|35.35|35.27|35.32|35.24|0
1647330320000|2022-03-15 07:45:20|35.34|35.26|35.32|35.24|35.34|35.26|35.32|35.24|0
1647330340000|2022-03-15 07:45:40|35.3|35.22|35.32|35.24|35.32|35.24|35.3|35.22|0
1647330350000|2022-03-15 07:45:50|35.3|35.22|35.32|35.24|35.32|35.24|35.3|35.22|0
1647330360000|2022-03-15 07:46:00|35.3|35.22|35.3|35.22|35.32|35.24|35.3|35.22|0
1647330370000|2022-03-15 07:46:10|35.32|35.24|35.32|35.24|35.32|35.24|35.32|35.24|1
1647330380000|2022-03-15 07:46:20|35.34|35.26|35.32|35.24|35.34|35.26|35.32|35.24|0
1647330390000|2022-03-15 07:46:30|35.3|35.22|35.34|35.26|35.34|35.26|35.3|35.22|2
1647330400000|2022-03-15 07:46:40|35.32|35.24|35.34|35.26|35.34|35.26|35.32|35.24|0
1647330410000|2022-03-15 07:46:50|35.32|35.24|35.34|35.26|35.34|35.26|35.32|35.24|1
1647330420000|2022-03-15 07:47:00|35.32|35.24|35.37|35.29|35.37|35.29|35.32|35.24|0
1647330430000|2022-03-15 07:47:10|35.34|35.26|35.37|35.29|35.37|35.29|35.34|35.26|3
1647330440000|2022-03-15 07:47:20|35.39|35.31|35.42|35.34|35.42|35.34|35.39|35.31|1
1647330450000|2022-03-15 07:47:30|35.44|35.36|35.37|35.29|35.44|35.36|35.37|35.29|0
1647330460000|2022-03-15 07:47:40|35.39|35.31|35.39|35.31|35.39|35.31|35.37|35.29|4
1647330470000|2022-03-15 07:47:50|35.42|35.34|35.44|35.36|35.44|35.36|35.42|35.34|0
1647330480000|2022-03-15 07:48:00|35.42|35.34|35.39|35.31|35.42|35.34|35.39|35.31|1
1647330490000|2022-03-15 07:48:10|35.42|35.34|35.44|35.36|35.44|35.36|35.42|35.34|0
1647330500000|2022-03-15 07:48:20|35.42|35.34|35.37|35.29|35.44|35.36|35.37|35.29|0
1647330510000|2022-03-15 07:48:30|35.39|35.31|35.42|35.34|35.42|35.34|35.39|35.31|0
1647330520000|2022-03-15 07:48:40|35.39|35.31|35.44|35.36|35.44|35.36|35.39|35.31|1
1647330530000|2022-03-15 07:48:50|35.42|35.34|35.42|35.34|35.42|35.34|35.42|35.34|0
1647330540000|2022-03-15 07:49:00|35.44|35.36|35.42|35.34|35.44|35.36|35.42|35.34|2
1647330550000|2022-03-15 07:49:10|35.44|35.36|35.44|35.36|35.44|35.36|35.42|35.34|0
1647330560000|2022-03-15 07:49:20|35.47|35.39|35.47|35.39|35.49|35.41|35.47|35.39|3
1647330570000|2022-03-15 07:49:30|35.49|35.41|35.49|35.41|35.49|35.41|35.47|35.39|0
1647330580000|2022-03-15 07:49:40|35.47|35.39|35.47|35.39|35.47|35.39|35.44|35.36|0
1647330590000|2022-03-15 07:49:50|35.44|35.36|35.42|35.34|35.44|35.36|35.42|35.34|0
1647330600000|2022-03-15 07:50:00|35.44|35.36|35.42|35.34|35.44|35.36|35.42|35.34|0
1647330610000|2022-03-15 07:50:10|35.44|35.36|35.42|35.34|35.44|35.36|35.42|35.34|0
1647330620000|2022-03-15 07:50:20|35.39|35.31|35.42|35.34|35.42|35.34|35.39|35.31|5
1647330630000|2022-03-15 07:50:30|35.39|35.31|35.37|35.29|35.39|35.31|35.37|35.29|0
1647330640000|2022-03-15 07:50:40|35.35|35.27|35.37|35.29|35.39|35.31|35.34|35.26|1
1647330650000|2022-03-15 07:50:50|35.39|35.31|35.39|35.31|35.39|35.31|35.37|35.29|0
1647330660000|2022-03-15 07:51:00|35.37|35.29|35.37|35.29|35.39|35.31|35.37|35.29|1
1647330670000|2022-03-15 07:51:10|35.34|35.26|35.34|35.26|35.34|35.26|35.34|35.26|0
1647330680000|2022-03-15 07:51:20|35.37|35.29|35.37|35.29|35.37|35.29|35.34|35.26|0
1647330690000|2022-03-15 07:51:30|35.34|35.26|35.34|35.26|35.37|35.29|35.34|35.26|0
1647330700000|2022-03-15 07:51:40|35.37|35.29|35.37|35.29|35.37|35.29|35.37|35.29|0
1647330710000|2022-03-15 07:51:50|35.32|35.24|35.34|35.26|35.34|35.26|35.32|35.24|5
1647330720000|2022-03-15 07:52:00|35.32|35.24|35.32|35.24|35.32|35.24|35.32|35.24|0
1647330730000|2022-03-15 07:52:10|35.34|35.26|35.37|35.29|35.39|35.31|35.32|35.24|0
1647330740000|2022-03-15 07:52:20|||||||||5
1647330750000|2022-03-15 07:52:30|35.34|35.26|35.32|35.24|35.34|35.26|35.32|35.24|20
1647330760000|2022-03-15 07:52:40|35.34|35.26|35.34|35.26|35.34|35.26|35.34|35.26|0
1647330770000|2022-03-15 07:52:50|35.32|35.24|35.32|35.24|35.32|35.24|35.32|35.24|0
1647330790000|2022-03-15 07:53:10|35.3|35.22|35.32|35.24|35.32|35.24|35.3|35.22|2
1647330810000|2022-03-15 07:53:30|35.3|35.22|35.32|35.24|35.32|35.24|35.27|35.19|2
1647330830000|2022-03-15 07:53:50|35.3|35.22|35.32|35.24|35.32|35.24|35.3|35.22|0
1647330840000|2022-03-15 07:54:00|35.3|35.22|35.3|35.22|35.3|35.22|35.3|35.22|0
1647330850000|2022-03-15 07:54:10|35.27|35.19|35.27|35.19|35.27|35.19|35.27|35.19|1
1647330860000|2022-03-15 07:54:20|35.3|35.22|35.3|35.22|35.3|35.22|35.27|35.19|0
1647330870000|2022-03-15 07:54:30|35.32|35.24|35.32|35.24|35.32|35.24|35.32|35.24|0
1647330890000|2022-03-15 07:54:50|35.34|35.26|35.3|35.22|35.34|35.26|35.3|35.22|1
1647330900000|2022-03-15 07:55:00|35.32|35.24|35.32|35.24|35.32|35.24|35.3|35.22|0
1647330910000|2022-03-15 07:55:10|35.3|35.22|35.3|35.22|35.32|35.24|35.27|35.19|0
1647330920000|2022-03-15 07:55:20|35.32|35.24|35.3|35.22|35.32|35.24|35.3|35.22|0
1647330930000|2022-03-15 07:55:30|35.32|35.24|35.32|35.24|35.34|35.26|35.3|35.22|0
1647330940000|2022-03-15 07:55:40|35.3|35.22|35.32|35.24|35.32|35.24|35.3|35.22|0
1647330950000|2022-03-15 07:55:50|35.3|35.22|35.27|35.19|35.3|35.22|35.25|35.17|1
1647330960000|2022-03-15 07:56:00|35.29|35.21|35.27|35.19|35.29|35.21|35.27|35.19|0
1647330970000|2022-03-15 07:56:10|35.29|35.21|35.27|35.19|35.29|35.21|35.27|35.19|0
1647330980000|2022-03-15 07:56:20|35.25|35.17|35.27|35.19|35.27|35.19|35.25|35.17|0
1647331000000|2022-03-15 07:56:40|35.25|35.17|35.29|35.21|35.29|35.21|35.25|35.17|0
1647331010000|2022-03-15 07:56:50|35.27|35.19|35.3|35.22|35.3|35.22|35.27|35.19|0
1647331020000|2022-03-15 07:57:00|35.27|35.19|35.3|35.22|35.3|35.22|35.27|35.19|0
1647331030000|2022-03-15 07:57:10|35.32|35.24|35.34|35.26|35.34|35.26|35.32|35.24|0
1647331040000|2022-03-15 07:57:20|35.32|35.24|35.32|35.24|35.35|35.27|35.3|35.22|6
1647331050000|2022-03-15 07:57:30|35.35|35.27|35.35|35.27|35.35|35.27|35.32|35.24|0
1647331060000|2022-03-15 07:57:40|35.32|35.24|35.35|35.27|35.35|35.27|35.32|35.24|0
1647331070000|2022-03-15 07:57:50|35.32|35.24|35.35|35.27|35.35|35.27|35.32|35.24|0
1647331080000|2022-03-15 07:58:00|35.34|35.26|35.32|35.24|35.34|35.26|35.3|35.22|1
1647331090000|2022-03-15 07:58:10|35.3|35.22|35.32|35.24|35.32|35.24|35.3|35.22|0
1647331120000|2022-03-15 07:58:40|35.34|35.26|35.32|35.24|35.34|35.26|35.32|35.24|0
1647331140000|2022-03-15 07:59:00|||||||||2
1647331150000|2022-03-15 07:59:10|35.3|35.22|35.27|35.19|35.3|35.22|35.27|35.19|0
1647331160000|2022-03-15 07:59:20|35.24|35.16|35.22|35.14|35.24|35.16|35.22|35.14|1
1647331170000|2022-03-15 07:59:30|35.24|35.16|35.22|35.14|35.24|35.16|35.2|35.12|0
1647331180000|2022-03-15 07:59:40|35.19|35.11|35.22|35.14|35.22|35.14|35.19|35.11|1
1647331190000|2022-03-15 07:59:50|35.19|35.11|35.17|35.09|35.24|35.16|35.14|35.06|103
1647331200000|2022-03-15 08:00:00|35.2|35.12|35.22|35.14|35.25|35.17|35.2|35.12|19
1647331210000|2022-03-15 08:00:10|35.24|35.16|35.2|35.12|35.25|35.17|35.15|35.07|2
1647331220000|2022-03-15 08:00:20|35.17|35.09|35.17|35.09|35.19|35.11|35.15|35.07|6
1647331230000|2022-03-15 08:00:30|35.15|35.07|35.17|35.09|35.17|35.09|35.15|35.07|1
1647331240000|2022-03-15 08:00:40|35.2|35.12|35.17|35.09|35.2|35.12|35.17|35.09|2
1647331250000|2022-03-15 08:00:50|35.15|35.07|35.05|34.97|35.17|35.09|35.05|34.97|5
1647331260000|2022-03-15 08:01:00|35.02|34.94|35.09|35.01|35.09|35.01|35.02|34.94|1
1647331270000|2022-03-15 08:01:10|35.05|34.97|35.07|34.99|35.09|35.01|35.05|34.97|11
1647331280000|2022-03-15 08:01:20|35.1|35.02|35.05|34.97|35.1|35.02|35.05|34.97|1
1647331290000|2022-03-15 08:01:30|35.07|34.99|35.12|35.04|35.12|35.04|35.07|34.99|18
1647331300000|2022-03-15 08:01:40|35.1|35.02|35.17|35.09|35.17|35.09|35.1|35.02|3
1647331310000|2022-03-15 08:01:50|35.2|35.12|35.2|35.12|35.22|35.14|35.17|35.09|9
1647331320000|2022-03-15 08:02:00|35.22|35.14|35.17|35.09|35.22|35.14|35.12|35.04|22
1647331330000|2022-03-15 08:02:10|35.15|35.07|35.2|35.12|35.2|35.12|35.15|35.07|0
1647331340000|2022-03-15 08:02:20|35.22|35.14|35.22|35.14|35.22|35.14|35.22|35.14|0
1647331350000|2022-03-15 08:02:30|35.25|35.17|35.27|35.19|35.27|35.19|35.2|35.12|3
1647331360000|2022-03-15 08:02:40|35.22|35.14|35.25|35.17|35.27|35.19|35.22|35.14|5
1647331370000|2022-03-15 08:02:50|35.27|35.19|35.25|35.17|35.27|35.19|35.25|35.17|0
1647331380000|2022-03-15 08:03:00|35.2|35.12|35.25|35.17|35.25|35.17|35.2|35.12|12
1647331390000|2022-03-15 08:03:10|35.23|35.15|35.22|35.14|35.25|35.17|35.22|35.14|0
1647331400000|2022-03-15 08:03:20|35.25|35.17|35.22|35.14|35.25|35.17|35.2|35.12|1
1647331410000|2022-03-15 08:03:30|35.23|35.15|35.2|35.12|35.23|35.15|35.2|35.12|0
1647331420000|2022-03-15 08:03:40|35.22|35.14|35.2|35.12|35.22|35.14|35.2|35.12|0
1647331430000|2022-03-15 08:03:50|35.22|35.14|35.2|35.12|35.22|35.14|35.2|35.12|0
1647331440000|2022-03-15 08:04:00|35.15|35.07|35.2|35.12|35.2|35.12|35.15|35.07|5
1647331460000|2022-03-15 08:04:20|35.18|35.1|35.18|35.1|35.18|35.1|35.18|35.1|0
1647331470000|2022-03-15 08:04:30|35.15|35.07|35.15|35.07|35.15|35.07|35.15|35.07|20
1647331480000|2022-03-15 08:04:40|35.13|35.05|35.15|35.07|35.15|35.07|35.13|35.05|1
1647331490000|2022-03-15 08:04:50|35.18|35.1|35.18|35.1|35.2|35.12|35.18|35.1|0
1647331500000|2022-03-15 08:05:00|35.2|35.12|35.25|35.17|35.25|35.17|35.18|35.1|3
1647331510000|2022-03-15 08:05:10|35.23|35.15|35.15|35.07|35.23|35.15|35.15|35.07|1
1647331520000|2022-03-15 08:05:20|35.18|35.1|35.2|35.12|35.2|35.12|35.18|35.1|1
1647331530000|2022-03-15 08:05:30|35.18|35.1|35.18|35.1|35.2|35.12|35.15|35.07|3
1647331540000|2022-03-15 08:05:40|35.2|35.12|35.18|35.1|35.2|35.12|35.15|35.07|0
1647331550000|2022-03-15 08:05:50|35.15|35.07|35.18|35.1|35.2|35.12|35.15|35.07|1
1647331560000|2022-03-15 08:06:00|35.15|35.07|35.18|35.1|35.18|35.1|35.15|35.07|0
1647331570000|2022-03-15 08:06:10|35.15|35.07|35.15|35.07|35.2|35.12|35.15|35.07|0
1647331580000|2022-03-15 08:06:20|35.18|35.1|35.13|35.05|35.18|35.1|35.13|35.05|13
1647331590000|2022-03-15 08:06:30|35.15|35.07|35.1|35.02|35.15|35.07|35.1|35.02|2
1647331600000|2022-03-15 08:06:40|35.08|35|35.05|34.97|35.08|35|35.05|34.97|20
1647331610000|2022-03-15 08:06:50|||||||||3
1647331620000|2022-03-15 08:07:00|35.03|34.95|34.98|34.9|35.03|34.95|34.98|34.9|7
1647331630000|2022-03-15 08:07:10|34.95|34.87|34.98|34.9|35|34.92|34.95|34.87|11
1647331640000|2022-03-15 08:07:20|35|34.92|35.03|34.95|35.03|34.95|35|34.92|0
1647331650000|2022-03-15 08:07:30|34.95|34.87|34.93|34.85|34.95|34.87|34.9|34.82|13
1647331660000|2022-03-15 08:07:40|34.95|34.87|34.95|34.87|34.95|34.87|34.93|34.85|0
1647331670000|2022-03-15 08:07:50|34.93|34.85|34.73|34.65|34.93|34.85|34.7|34.62|4
1647331680000|2022-03-15 08:08:00|34.7|34.62|34.7|34.62|34.7|34.62|34.66|34.58|3
1647331690000|2022-03-15 08:08:10|34.68|34.6|34.7|34.62|34.7|34.62|34.68|34.6|2
1647331700000|2022-03-15 08:08:20|34.68|34.6|34.68|34.6|34.7|34.62|34.68|34.6|1
1647331710000|2022-03-15 08:08:30|34.7|34.62|34.75|34.67|34.78|34.7|34.7|34.62|5
1647331720000|2022-03-15 08:08:40|34.78|34.7|34.8|34.72|34.8|34.72|34.75|34.67|2
1647331730000|2022-03-15 08:08:50|||||||||18
1647331740000|2022-03-15 08:09:00|34.78|34.7|34.8|34.72|34.8|34.72|34.75|34.67|16
1647331750000|2022-03-15 08:09:10|34.78|34.7|34.85|34.77|34.85|34.77|34.78|34.7|4
1647331760000|2022-03-15 08:09:20|34.88|34.8|34.88|34.8|34.88|34.8|34.88|34.8|0
1647331770000|2022-03-15 08:09:30|34.9|34.82|34.9|34.82|34.9|34.82|34.88|34.8|5
1647331780000|2022-03-15 08:09:40|||||||||7
1647331790000|2022-03-15 08:09:50|34.88|34.8|34.95|34.87|34.95|34.87|34.88|34.8|12
1647331800000|2022-03-15 08:10:00|35|34.92|34.95|34.87|35|34.92|34.95|34.87|6
1647331810000|2022-03-15 08:10:10|34.93|34.85|34.95|34.87|34.95|34.87|34.93|34.85|7
1647331820000|2022-03-15 08:10:20|34.98|34.9|34.98|34.9|35|34.92|34.95|34.87|12
1647331830000|2022-03-15 08:10:30|35|34.92|35|34.92|35|34.92|34.95|34.87|14
1647331840000|2022-03-15 08:10:40|34.95|34.87|34.98|34.9|34.98|34.9|34.95|34.87|5
1647331850000|2022-03-15 08:10:50|35|34.92|35|34.92|35|34.92|35|34.92|0
1647331860000|2022-03-15 08:11:00|34.98|34.9|34.98|34.9|35|34.92|34.98|34.9|3
1647331870000|2022-03-15 08:11:10|34.95|34.87|34.95|34.87|34.95|34.87|34.95|34.87|0
1647331880000|2022-03-15 08:11:20|35|34.92|35|34.92|35|34.92|35|34.92|1
1647331890000|2022-03-15 08:11:30|34.98|34.9|35|34.92|35|34.92|34.95|34.87|0
1647331900000|2022-03-15 08:11:40|35.03|34.95|35|34.92|35.03|34.95|35|34.92|0
1647331910000|2022-03-15 08:11:50|34.98|34.9|35|34.92|35|34.92|34.98|34.9|1
1647331920000|2022-03-15 08:12:00|34.98|34.9|34.98|34.9|34.98|34.9|34.98|34.9|1
1647331930000|2022-03-15 08:12:10|35|34.92|35.03|34.95|35.05|34.97|34.98|34.9|3
1647331940000|2022-03-15 08:12:20|35.05|34.97|35.05|34.97|35.05|34.97|35.03|34.95|0
1647331950000|2022-03-15 08:12:30|35.03|34.95|35.08|35|35.1|35.02|35.03|34.95|16
1647331960000|2022-03-15 08:12:40|35.05|34.97|35.1|35.02|35.1|35.02|35.05|34.97|0
1647331970000|2022-03-15 08:12:50|35.15|35.07|35.15|35.07|35.15|35.07|35.15|35.07|21
1647331980000|2022-03-15 08:13:00|35.13|35.05|35.2|35.12|35.2|35.12|35.1|35.02|25
1647331990000|2022-03-15 08:13:10|35.18|35.1|35.15|35.07|35.2|35.12|35.15|35.07|0
1647332010000|2022-03-15 08:13:30|35.08|35|35.1|35.02|35.1|35.02|35.05|34.97|16
1647332020000|2022-03-15 08:13:40|35.13|35.05|35.13|35.05|35.13|35.05|35.13|35.05|20
1647332030000|2022-03-15 08:13:50|35.1|35.02|35.15|35.07|35.15|35.07|35.1|35.02|10
1647332040000|2022-03-15 08:14:00|35.13|35.05|35.15|35.07|35.15|35.07|35.13|35.05|0
1647332050000|2022-03-15 08:14:10|35.13|35.05|35.15|35.07|35.15|35.07|35.13|35.05|0
1647332060000|2022-03-15 08:14:20|35.13|35.05|35.18|35.1|35.18|35.1|35.13|35.05|7
1647332070000|2022-03-15 08:14:30|35.2|35.12|35.23|35.15|35.25|35.17|35.2|35.12|11
1647332080000|2022-03-15 08:14:40|35.2|35.12|35.23|35.15|35.25|35.17|35.2|35.12|0
1647332090000|2022-03-15 08:14:50|35.25|35.17|35.15|35.07|35.25|35.17|35.15|35.07|5
1647332100000|2022-03-15 08:15:00|35.18|35.1|35.15|35.07|35.18|35.1|35.13|35.05|30
1647332120000|2022-03-15 08:15:20|35.13|35.05|35.15|35.07|35.18|35.1|35.13|35.05|5
1647332130000|2022-03-15 08:15:30|35.18|35.1|35.15|35.07|35.18|35.1|35.15|35.07|0
1647332150000|2022-03-15 08:15:50|35.18|35.1|35.18|35.1|35.18|35.1|35.18|35.1|0
1647332160000|2022-03-15 08:16:00|35.2|35.12|35.18|35.1|35.2|35.12|35.18|35.1|0
1647332170000|2022-03-15 08:16:10|35.2|35.12|35.2|35.12|35.2|35.12|35.18|35.1|4
1647332180000|2022-03-15 08:16:20|||||||||1
1647332190000|2022-03-15 08:16:30|35.23|35.15|35.2|35.12|35.23|35.15|35.2|35.12|4
1647332200000|2022-03-15 08:16:40|||||||||10
1647332210000|2022-03-15 08:16:50|||||||||11
1647332220000|2022-03-15 08:17:00|35.18|35.1|35.2|35.12|35.2|35.12|35.18|35.1|2
1647332230000|2022-03-15 08:17:10|35.23|35.15|35.25|35.17|35.25|35.17|35.2|35.12|13
1647332240000|2022-03-15 08:17:20|35.28|35.2|35.28|35.2|35.28|35.2|35.28|35.2|7
1647332250000|2022-03-15 08:17:30|35.3|35.22|35.32|35.24|35.32|35.24|35.3|35.22|10
1647332270000|2022-03-15 08:17:50|35.3|35.22|35.3|35.22|35.3|35.22|35.3|35.22|0
1647332280000|2022-03-15 08:18:00|35.32|35.24|35.32|35.24|35.32|35.24|35.3|35.22|0
1647332290000|2022-03-15 08:18:10|35.35|35.27|35.32|35.24|35.35|35.27|35.3|35.22|4
1647332300000|2022-03-15 08:18:20|35.35|35.27|35.35|35.27|35.37|35.29|35.32|35.24|2
1647332310000|2022-03-15 08:18:30|35.37|35.29|35.4|35.32|35.4|35.32|35.35|35.27|0
1647332320000|2022-03-15 08:18:40|||||||||4
1647332330000|2022-03-15 08:18:50|||||||||2
1647332340000|2022-03-15 08:19:00|||||||||3
1647332350000|2022-03-15 08:19:10|||||||||2
1647332370000|2022-03-15 08:19:30|35.42|35.34|35.4|35.32|35.42|35.34|35.4|35.32|0
1647332380000|2022-03-15 08:19:40|35.42|35.34|35.5|35.42|35.5|35.42|35.42|35.34|4
1647332390000|2022-03-15 08:19:50|35.47|35.39|35.47|35.39|35.5|35.42|35.47|35.39|7
1647332400000|2022-03-15 08:20:00|35.45|35.37|35.45|35.37|35.47|35.39|35.45|35.37|9
1647332410000|2022-03-15 08:20:10|35.47|35.39|35.45|35.37|35.47|35.39|35.45|35.37|2
1647332420000|2022-03-15 08:20:20|35.42|35.34|35.42|35.34|35.45|35.37|35.42|35.34|1
1647332430000|2022-03-15 08:20:30|35.4|35.32|35.37|35.29|35.4|35.32|35.35|35.27|34
1647332440000|2022-03-15 08:20:40|35.35|35.27|35.32|35.24|35.37|35.29|35.32|35.24|3
1647332450000|2022-03-15 08:20:50|35.35|35.27|35.35|35.27|35.35|35.27|35.32|35.24|0
1647332460000|2022-03-15 08:21:00|35.32|35.24|35.32|35.24|35.35|35.27|35.32|35.24|1
1647332470000|2022-03-15 08:21:10|35.3|35.22|35.32|35.24|35.32|35.24|35.3|35.22|0
1647332500000|2022-03-15 08:21:40|35.3|35.22|35.25|35.17|35.3|35.22|35.25|35.17|23
1647332510000|2022-03-15 08:21:50|35.27|35.19|35.27|35.19|35.3|35.22|35.27|35.19|0
1647332520000|2022-03-15 08:22:00|35.3|35.22|35.4|35.32|35.4|35.32|35.3|35.22|2
1647332530000|2022-03-15 08:22:10|35.42|35.34|35.47|35.39|35.47|35.39|35.42|35.34|1
1647332540000|2022-03-15 08:22:20|35.45|35.37|35.47|35.39|35.47|35.39|35.45|35.37|0
1647332550000|2022-03-15 08:22:30|35.5|35.42|35.47|35.39|35.5|35.42|35.47|35.39|0
1647332560000|2022-03-15 08:22:40|35.5|35.42|35.52|35.44|35.52|35.44|35.5|35.42|4
1647332570000|2022-03-15 08:22:50|35.5|35.42|35.52|35.44|35.52|35.44|35.5|35.42|0
1647332580000|2022-03-15 08:23:00|35.5|35.42|35.5|35.42|35.5|35.42|35.5|35.42|0
1647332590000|2022-03-15 08:23:10|35.52|35.44|35.5|35.42|35.52|35.44|35.5|35.42|0
1647332600000|2022-03-15 08:23:20|35.52|35.44|35.52|35.44|35.52|35.44|35.5|35.42|0
1647332610000|2022-03-15 08:23:30|35.5|35.42|35.5|35.42|35.52|35.44|35.5|35.42|2
1647332620000|2022-03-15 08:23:40|35.47|35.39|35.5|35.42|35.5|35.42|35.47|35.39|8
1647332630000|2022-03-15 08:23:50|35.47|35.39|35.5|35.42|35.5|35.42|35.47|35.39|0
1647332640000|2022-03-15 08:24:00|35.45|35.37|35.45|35.37|35.45|35.37|35.45|35.37|4
1647332650000|2022-03-15 08:24:10|35.47|35.39|35.45|35.37|35.47|35.39|35.45|35.37|0
1647332660000|2022-03-15 08:24:20|35.42|35.34|35.45|35.37|35.45|35.37|35.42|35.34|3
1647332670000|2022-03-15 08:24:30|35.42|35.34|35.45|35.37|35.45|35.37|35.42|35.34|0
1647332680000|2022-03-15 08:24:40|35.42|35.34|35.42|35.34|35.42|35.34|35.42|35.34|0
1647332700000|2022-03-15 08:25:00|35.45|35.37|35.42|35.34|35.45|35.37|35.42|35.34|0
1647332710000|2022-03-15 08:25:10|35.45|35.37|35.4|35.32|35.45|35.37|35.4|35.32|1
1647332720000|2022-03-15 08:25:20|35.37|35.29|35.37|35.29|35.37|35.29|35.35|35.27|13
1647332730000|2022-03-15 08:25:30|35.4|35.32|35.42|35.34|35.42|35.34|35.4|35.32|4
1647332750000|2022-03-15 08:25:50|35.45|35.37|35.45|35.37|35.45|35.37|35.4|35.32|0
1647332760000|2022-03-15 08:26:00|35.47|35.39|35.47|35.39|35.47|35.39|35.47|35.39|0
1647332780000|2022-03-15 08:26:20|35.5|35.42|35.47|35.39|35.5|35.42|35.47|35.39|0
1647332790000|2022-03-15 08:26:30|35.5|35.42|35.5|35.42|35.5|35.42|35.47|35.39|0
1647332800000|2022-03-15 08:26:40|35.52|35.44|35.52|35.44|35.52|35.44|35.5|35.42|2
1647332810000|2022-03-15 08:26:50|35.5|35.42|35.47|35.39|35.52|35.44|35.47|35.39|2
1647332820000|2022-03-15 08:27:00|35.45|35.37|35.45|35.37|35.45|35.37|35.45|35.37|0
1647332830000|2022-03-15 08:27:10|35.42|35.34|35.42|35.34|35.42|35.34|35.42|35.34|2
1647332840000|2022-03-15 08:27:20|35.4|35.32|35.4|35.32|35.4|35.32|35.4|35.32|2
1647332860000|2022-03-15 08:27:40|35.42|35.34|35.45|35.37|35.45|35.37|35.4|35.32|0
1647332870000|2022-03-15 08:27:50|35.44|35.36|35.45|35.37|35.45|35.37|35.42|35.34|7
1647332880000|2022-03-15 08:28:00|35.42|35.34|35.45|35.37|35.45|35.37|35.42|35.34|3
1647332890000|2022-03-15 08:28:10|35.49|35.41|35.45|35.37|35.5|35.42|35.45|35.37|1
1647332900000|2022-03-15 08:28:20|35.47|35.39|35.5|35.42|35.5|35.42|35.47|35.39|9
1647332910000|2022-03-15 08:28:30|35.47|35.39|35.55|35.47|35.55|35.47|35.47|35.39|6
1647332930000|2022-03-15 08:28:50|||||||||5
1647332950000|2022-03-15 08:29:10|35.6|35.52|35.55|35.47|35.6|35.52|35.55|35.47|1
1647332960000|2022-03-15 08:29:20|35.52|35.44|35.52|35.44|35.52|35.44|35.52|35.44|1
1647332970000|2022-03-15 08:29:30|35.5|35.42|35.5|35.42|35.5|35.42|35.45|35.37|6
1647332980000|2022-03-15 08:29:40|35.52|35.44|35.52|35.44|35.55|35.47|35.5|35.42|4
1647333000000|2022-03-15 08:30:00|35.5|35.42|35.52|35.44|35.55|35.47|35.5|35.42|0
1647333010000|2022-03-15 08:30:10|35.54|35.46|35.55|35.47|35.55|35.47|35.52|35.44|0
1647333020000|2022-03-15 08:30:20|35.57|35.49|35.6|35.52|35.6|35.52|35.57|35.49|0
1647333030000|2022-03-15 08:30:30|35.65|35.57|35.65|35.57|35.65|35.57|35.65|35.57|10
1647333040000|2022-03-15 08:30:40|35.67|35.59|35.67|35.59|35.7|35.62|35.65|35.57|2
1647333050000|2022-03-15 08:30:50|35.65|35.57|35.67|35.59|35.67|35.59|35.65|35.57|3
1647333060000|2022-03-15 08:31:00|35.65|35.57|35.65|35.57|35.7|35.62|35.62|35.54|2
1647333070000|2022-03-15 08:31:10|35.62|35.54|35.6|35.52|35.65|35.57|35.6|35.52|9
1647333080000|2022-03-15 08:31:20|35.57|35.49|35.6|35.52|35.6|35.52|35.55|35.47|12
1647333090000|2022-03-15 08:31:30|35.64|35.56|35.62|35.54|35.64|35.56|35.6|35.52|19
1647333100000|2022-03-15 08:31:40|35.64|35.56|35.62|35.54|35.64|35.56|35.62|35.54|0
1647333110000|2022-03-15 08:31:50|35.64|35.56|35.64|35.56|35.64|35.56|35.62|35.54|0
1647333120000|2022-03-15 08:32:00|35.62|35.54|35.67|35.59|35.67|35.59|35.62|35.54|0
1647333130000|2022-03-15 08:32:10|35.65|35.57|35.69|35.61|35.69|35.61|35.65|35.57|0
1647333140000|2022-03-15 08:32:20|35.67|35.59|35.72|35.64|35.72|35.64|35.67|35.59|2
1647333150000|2022-03-15 08:32:30|35.69|35.61|35.69|35.61|35.69|35.61|35.69|35.61|0
1647333160000|2022-03-15 08:32:40|35.67|35.59|35.65|35.57|35.69|35.61|35.65|35.57|11
1647333170000|2022-03-15 08:32:50|35.64|35.56|35.67|35.59|35.69|35.61|35.64|35.56|4
1647333180000|2022-03-15 08:33:00|35.69|35.61|35.69|35.61|35.69|35.61|35.69|35.61|9
1647333190000|2022-03-15 08:33:10|35.67|35.59|35.72|35.64|35.74|35.66|35.67|35.59|12
1647333210000|2022-03-15 08:33:30|35.74|35.66|35.72|35.64|35.74|35.66|35.72|35.64|0
1647333220000|2022-03-15 08:33:40|||||||||4
1647333230000|2022-03-15 08:33:50|35.7|35.62|35.72|35.64|35.72|35.64|35.69|35.61|0
1647333240000|2022-03-15 08:34:00|35.74|35.66|35.74|35.66|35.77|35.69|35.72|35.64|13
1647333250000|2022-03-15 08:34:10|35.77|35.69|35.74|35.66|35.77|35.69|35.72|35.64|11
1647333260000|2022-03-15 08:34:20|35.72|35.64|35.74|35.66|35.74|35.66|35.72|35.64|3
1647333270000|2022-03-15 08:34:30|35.72|35.64|35.72|35.64|35.74|35.66|35.72|35.64|1
1647333280000|2022-03-15 08:34:40|35.7|35.62|35.72|35.64|35.72|35.64|35.7|35.62|0
1647333290000|2022-03-15 08:34:50|35.74|35.66|35.7|35.62|35.74|35.66|35.69|35.61|0
1647333300000|2022-03-15 08:35:00|35.72|35.64|35.69|35.61|35.72|35.64|35.69|35.61|5
1647333310000|2022-03-15 08:35:10|35.67|35.59|35.67|35.59|35.67|35.59|35.67|35.59|4
1647333320000|2022-03-15 08:35:20|35.69|35.61|35.69|35.61|35.69|35.61|35.67|35.59|0
1647333330000|2022-03-15 08:35:30|||||||||1
1647333340000|2022-03-15 08:35:40|35.72|35.64|35.72|35.64|35.74|35.66|35.72|35.64|31
1647333350000|2022-03-15 08:35:50|35.74|35.66|35.74|35.66|35.77|35.69|35.74|35.66|32
1647333360000|2022-03-15 08:36:00|35.77|35.69|35.79|35.71|35.79|35.71|35.74|35.66|47
1647333370000|2022-03-15 08:36:10|35.77|35.69|35.77|35.69|35.79|35.71|35.74|35.66|28
1647333380000|2022-03-15 08:36:20|35.74|35.66|35.77|35.69|35.77|35.69|35.74|35.66|35
1647333390000|2022-03-15 08:36:30|35.74|35.66|35.74|35.66|35.74|35.66|35.74|35.66|22
1647333400000|2022-03-15 08:36:40|35.79|35.71|35.79|35.71|35.79|35.71|35.77|35.69|19
1647333410000|2022-03-15 08:36:50|35.82|35.74|35.84|35.76|35.84|35.76|35.79|35.71|18
1647333420000|2022-03-15 08:37:00|35.89|35.81|35.87|35.79|35.89|35.81|35.87|35.79|50
1647333430000|2022-03-15 08:37:10|35.89|35.81|35.87|35.79|35.89|35.81|35.87|35.79|11
1647333440000|2022-03-15 08:37:20|||||||||1
1647333450000|2022-03-15 08:37:30|35.89|35.81|35.89|35.81|35.89|35.81|35.89|35.81|0
1647333460000|2022-03-15 08:37:40|35.87|35.79|35.87|35.79|35.87|35.79|35.87|35.79|1
1647333480000|2022-03-15 08:38:00|35.89|35.81|35.89|35.81|35.89|35.81|35.89|35.81|0
1647333500000|2022-03-15 08:38:20|35.87|35.79|35.89|35.81|35.89|35.81|35.87|35.79|0
1647333510000|2022-03-15 08:38:30|35.91|35.83|35.94|35.86|35.94|35.86|35.91|35.83|1
1647333520000|2022-03-15 08:38:40|35.96|35.88|35.97|35.89|35.99|35.91|35.96|35.88|9
1647333530000|2022-03-15 08:38:50|35.99|35.91|35.99|35.91|35.99|35.91|35.97|35.89|1
1647333540000|2022-03-15 08:39:00|35.97|35.89|35.99|35.91|35.99|35.91|35.97|35.89|3
1647333560000|2022-03-15 08:39:20|35.97|35.89|35.97|35.89|35.99|35.91|35.97|35.89|1
1647333570000|2022-03-15 08:39:30|35.94|35.86|35.96|35.88|35.99|35.91|35.94|35.86|0
1647333580000|2022-03-15 08:39:40|35.97|35.89|35.99|35.91|35.99|35.91|35.96|35.88|4
1647333590000|2022-03-15 08:39:50|35.96|35.88|35.99|35.91|35.99|35.91|35.96|35.88|5
1647333600000|2022-03-15 08:40:00|36.01|35.93|35.99|35.91|36.01|35.93|35.99|35.91|0
1647333620000|2022-03-15 08:40:20|35.94|35.86|35.94|35.86|35.96|35.88|35.94|35.86|2
1647333630000|2022-03-15 08:40:30|35.96|35.88|35.89|35.81|35.96|35.88|35.89|35.81|3
1647333640000|2022-03-15 08:40:40|35.91|35.83|35.89|35.81|35.92|35.84|35.89|35.81|0
1647333650000|2022-03-15 08:40:50|35.92|35.84|35.92|35.84|35.92|35.84|35.89|35.81|4
1647333660000|2022-03-15 08:41:00|35.89|35.81|35.92|35.84|35.92|35.84|35.89|35.81|1
1647333670000|2022-03-15 08:41:10|35.89|35.81|35.92|35.84|35.92|35.84|35.89|35.81|0
1647333680000|2022-03-15 08:41:20|35.89|35.81|35.89|35.81|35.89|35.81|35.89|35.81|0
1647333690000|2022-03-15 08:41:30|35.92|35.84|35.92|35.84|35.92|35.84|35.92|35.84|4
1647333700000|2022-03-15 08:41:40|35.89|35.81|35.92|35.84|35.94|35.86|35.89|35.81|1
1647333710000|2022-03-15 08:41:50|35.89|35.81|35.92|35.84|35.92|35.84|35.89|35.81|0
1647333730000|2022-03-15 08:42:10|||||||||10
1647333750000|2022-03-15 08:42:30|35.89|35.81|35.89|35.81|35.92|35.84|35.89|35.81|0
1647333760000|2022-03-15 08:42:40|35.92|35.84|35.94|35.86|35.94|35.86|35.92|35.84|14
1647333770000|2022-03-15 08:42:50|35.96|35.88|35.96|35.88|35.96|35.88|35.94|35.86|4
1647333780000|2022-03-15 08:43:00|35.99|35.91|35.94|35.86|35.99|35.91|35.94|35.86|11
1647333790000|2022-03-15 08:43:10|35.92|35.84|35.89|35.81|35.92|35.84|35.89|35.81|76
1647333820000|2022-03-15 08:43:40|35.87|35.79|35.87|35.79|35.89|35.81|35.84|35.76|16
1647333830000|2022-03-15 08:43:50|35.89|35.81|35.87|35.79|35.89|35.81|35.87|35.79|0
1647333840000|2022-03-15 08:44:00|35.89|35.81|35.89|35.81|35.89|35.81|35.87|35.79|0
1647333860000|2022-03-15 08:44:20|35.92|35.84|35.89|35.81|35.92|35.84|35.89|35.81|82
1647333870000|2022-03-15 08:44:30|35.94|35.86|35.97|35.89|35.97|35.89|35.89|35.81|115
1647333880000|2022-03-15 08:44:40|35.94|35.86|35.94|35.86|35.94|35.86|35.94|35.86|0
1647333890000|2022-03-15 08:44:50|35.97|35.89|35.97|35.89|35.97|35.89|35.94|35.86|2
1647333910000|2022-03-15 08:45:10|35.96|35.88|35.94|35.86|35.96|35.88|35.94|35.86|0
1647333920000|2022-03-15 08:45:20|35.96|35.88|35.94|35.86|35.96|35.88|35.94|35.86|6
1647333930000|2022-03-15 08:45:30|35.96|35.88|35.94|35.86|35.99|35.91|35.94|35.86|2
1647333940000|2022-03-15 08:45:40|35.96|35.88|35.94|35.86|35.96|35.88|35.94|35.86|0
1647333950000|2022-03-15 08:45:50|35.96|35.88|35.94|35.86|35.96|35.88|35.94|35.86|0
1647333960000|2022-03-15 08:46:00|35.96|35.88|35.99|35.91|35.99|35.91|35.94|35.86|1
1647333970000|2022-03-15 08:46:10|36.04|35.96|36.01|35.93|36.04|35.96|36.01|35.93|15
1647333990000|2022-03-15 08:46:30|36.04|35.96|36.04|35.96|36.04|35.96|36.04|35.96|0
1647334000000|2022-03-15 08:46:40|36.01|35.93|36.01|35.93|36.04|35.96|36.01|35.93|2
1647334010000|2022-03-15 08:46:50|35.99|35.91|36.04|35.96|36.04|35.96|35.99|35.91|0
1647334020000|2022-03-15 08:47:00|36.01|35.93|36.01|35.93|36.01|35.93|35.99|35.91|22
1647334030000|2022-03-15 08:47:10|35.99|35.91|36.08|36|36.09|36.01|35.99|35.91|60
1647334040000|2022-03-15 08:47:20|36.09|36.01|36.13|36.05|36.13|36.05|36.09|36.01|12
1647334050000|2022-03-15 08:47:30|36.16|36.08|36.16|36.08|36.16|36.08|36.13|36.05|0
1647334060000|2022-03-15 08:47:40|36.13|36.05|36.13|36.05|36.13|36.05|36.13|36.05|0
1647334070000|2022-03-15 08:47:50|36.16|36.08|36.13|36.05|36.16|36.08|36.13|36.05|1
1647334080000|2022-03-15 08:48:00|36.16|36.08|36.18|36.1|36.18|36.1|36.16|36.08|52
1647334090000|2022-03-15 08:48:10|36.21|36.13|36.21|36.13|36.21|36.13|36.21|36.13|7
1647334100000|2022-03-15 08:48:20|36.23|36.15|36.23|36.15|36.23|36.15|36.23|36.15|7
1647334110000|2022-03-15 08:48:30|36.26|36.18|36.26|36.18|36.26|36.18|36.23|36.15|7
1647334120000|2022-03-15 08:48:40|36.28|36.2|36.28|36.2|36.28|36.2|36.26|36.18|1
1647334130000|2022-03-15 08:48:50|36.26|36.18|36.26|36.18|36.28|36.2|36.26|36.18|4
1647334140000|2022-03-15 08:49:00|36.23|36.15|36.23|36.15|36.26|36.18|36.23|36.15|18
1647334150000|2022-03-15 08:49:10|||||||||4
1647334160000|2022-03-15 08:49:20|36.28|36.2|36.26|36.18|36.28|36.2|36.26|36.18|4
1647334170000|2022-03-15 08:49:30|36.23|36.15|36.23|36.15|36.26|36.18|36.23|36.15|4
1647334180000|2022-03-15 08:49:40|36.26|36.18|36.26|36.18|36.26|36.18|36.26|36.18|18
1647334190000|2022-03-15 08:49:50|36.23|36.15|36.23|36.15|36.23|36.15|36.21|36.13|8
1647334210000|2022-03-15 08:50:10|||||||||6
1647334220000|2022-03-15 08:50:20|36.26|36.18|36.26|36.18|36.28|36.2|36.23|36.15|10
1647334230000|2022-03-15 08:50:30|36.23|36.15|36.26|36.18|36.28|36.2|36.23|36.15|6
1647334240000|2022-03-15 08:50:40|36.28|36.2|36.28|36.2|36.28|36.2|36.28|36.2|0
1647334250000|2022-03-15 08:50:50|36.31|36.23|36.23|36.15|36.31|36.23|36.23|36.15|22
1647334260000|2022-03-15 08:51:00|36.26|36.18|36.23|36.15|36.26|36.18|36.23|36.15|0
1647334270000|2022-03-15 08:51:10|36.21|36.13|36.23|36.15|36.23|36.15|36.21|36.13|6
1647334280000|2022-03-15 08:51:20|36.21|36.13|36.18|36.1|36.21|36.13|36.18|36.1|2
1647334290000|2022-03-15 08:51:30|36.21|36.13|36.23|36.15|36.23|36.15|36.19|36.11|1
1647334310000|2022-03-15 08:51:50|36.21|36.13|36.21|36.13|36.21|36.13|36.21|36.13|0
1647334320000|2022-03-15 08:52:00|36.23|36.15|36.23|36.15|36.26|36.18|36.21|36.13|1
1647334340000|2022-03-15 08:52:20|36.21|36.13|36.23|36.15|36.23|36.15|36.21|36.13|2
1647334370000|2022-03-15 08:52:50|36.21|36.13|36.23|36.15|36.23|36.15|36.21|36.13|0
1647334380000|2022-03-15 08:53:00|36.19|36.11|36.21|36.13|36.21|36.13|36.19|36.11|1
1647334390000|2022-03-15 08:53:10|36.23|36.15|36.26|36.18|36.26|36.18|36.21|36.13|14
1647334400000|2022-03-15 08:53:20|36.23|36.15|36.26|36.18|36.26|36.18|36.23|36.15|3
1647334410000|2022-03-15 08:53:30|36.23|36.15|36.26|36.18|36.26|36.18|36.23|36.15|0
1647334420000|2022-03-15 08:53:40|36.24|36.16|36.23|36.15|36.26|36.18|36.23|36.15|20
1647334450000|2022-03-15 08:54:10|36.21|36.13|36.21|36.13|36.21|36.13|36.21|36.13|2
1647334470000|2022-03-15 08:54:30|36.23|36.15|36.21|36.13|36.23|36.15|36.18|36.1|0
1647334480000|2022-03-15 08:54:40|36.18|36.1|36.21|36.13|36.21|36.13|36.18|36.1|0
1647334490000|2022-03-15 08:54:50|36.18|36.1|36.18|36.1|36.21|36.13|36.18|36.1|0
1647334500000|2022-03-15 08:55:00|||||||||6
1647334520000|2022-03-15 08:55:20|36.21|36.13|36.21|36.13|36.21|36.13|36.18|36.1|2
1647334530000|2022-03-15 08:55:30|36.18|36.1|36.21|36.13|36.21|36.13|36.18|36.1|0
1647334550000|2022-03-15 08:55:50|36.18|36.1|36.21|36.13|36.23|36.15|36.18|36.1|2
1647334560000|2022-03-15 08:56:00|36.23|36.15|36.23|36.15|36.23|36.15|36.23|36.15|3
1647334590000|2022-03-15 08:56:30|||||||||1
1647334610000|2022-03-15 08:56:50|36.26|36.18|36.26|36.18|36.28|36.2|36.26|36.18|1
1647334620000|2022-03-15 08:57:00|36.28|36.2|36.26|36.18|36.28|36.2|36.26|36.18|0
1647334630000|2022-03-15 08:57:10|36.28|36.2|36.26|36.18|36.28|36.2|36.26|36.18|0
1647334640000|2022-03-15 08:57:20|36.28|36.2|36.28|36.2|36.28|36.2|36.28|36.2|0
1647334650000|2022-03-15 08:57:30|36.33|36.25|36.28|36.2|36.33|36.25|36.28|36.2|31
1647334680000|2022-03-15 08:58:00|36.31|36.23|36.28|36.2|36.31|36.23|36.28|36.2|2
1647334690000|2022-03-15 08:58:10|36.33|36.25|36.28|36.2|36.33|36.25|36.28|36.2|14
1647334710000|2022-03-15 08:58:30|36.26|36.18|36.26|36.18|36.26|36.18|36.23|36.15|23
1647334720000|2022-03-15 08:58:40|36.28|36.2|36.28|36.2|36.28|36.2|36.28|36.2|1
1647334730000|2022-03-15 08:58:50|36.26|36.18|36.26|36.18|36.26|36.18|36.26|36.18|1
1647334740000|2022-03-15 08:59:00|36.28|36.2|36.28|36.2|36.28|36.2|36.26|36.18|0
1647334750000|2022-03-15 08:59:10|36.26|36.18|36.23|36.15|36.28|36.2|36.23|36.15|3
1647334760000|2022-03-15 08:59:20|36.21|36.13|36.21|36.13|36.23|36.15|36.21|36.13|9
1647334770000|2022-03-15 08:59:30|36.23|36.15|36.26|36.18|36.26|36.18|36.23|36.15|8
1647334780000|2022-03-15 08:59:40|36.28|36.2|36.28|36.2|36.28|36.2|36.28|36.2|22
1647334790000|2022-03-15 08:59:50|36.31|36.23|36.28|36.2|36.31|36.23|36.28|36.2|15
1647334800000|2022-03-15 09:00:00|36.31|36.23|36.31|36.23|36.33|36.25|36.28|36.2|23
1647334810000|2022-03-15 09:00:10|36.33|36.25|36.31|36.23|36.33|36.25|36.28|36.2|36
1647334820000|2022-03-15 09:00:20|36.28|36.2|36.31|36.23|36.31|36.23|36.28|36.2|25
1647334830000|2022-03-15 09:00:30|36.28|36.2|36.31|36.23|36.31|36.23|36.28|36.2|19
1647334840000|2022-03-15 09:00:40|36.28|36.2|36.28|36.2|36.28|36.2|36.28|36.2|2
1647334850000|2022-03-15 09:00:50|36.26|36.18|36.26|36.18|36.26|36.18|36.26|36.18|20
1647334860000|2022-03-15 09:01:00|36.23|36.15|36.26|36.18|36.26|36.18|36.23|36.15|6
1647334870000|2022-03-15 09:01:10|||||||||11
1647334880000|2022-03-15 09:01:20|36.28|36.2|36.26|36.18|36.28|36.2|36.23|36.15|10
1647334890000|2022-03-15 09:01:30|36.23|36.15|36.26|36.18|36.26|36.18|36.23|36.15|0
1647334900000|2022-03-15 09:01:40|36.23|36.15|36.26|36.18|36.26|36.18|36.23|36.15|0
1647334910000|2022-03-15 09:01:50|36.28|36.2|36.28|36.2|36.28|36.2|36.28|36.2|0
1647334920000|2022-03-15 09:02:00|36.31|36.23|36.31|36.23|36.33|36.25|36.31|36.23|19
1647334930000|2022-03-15 09:02:10|||||||||1
1647334940000|2022-03-15 09:02:20|36.33|36.25|36.31|36.23|36.33|36.25|36.31|36.23|0
1647334950000|2022-03-15 09:02:30|36.33|36.25|36.31|36.23|36.33|36.25|36.31|36.23|0
1647334960000|2022-03-15 09:02:40|36.33|36.25|36.33|36.25|36.33|36.25|36.33|36.25|0
1647334970000|2022-03-15 09:02:50|36.36|36.28|36.33|36.25|36.38|36.3|36.33|36.25|12
1647334980000|2022-03-15 09:03:00|36.36|36.28|36.36|36.28|36.36|36.28|36.33|36.25|1
1647334990000|2022-03-15 09:03:10|36.38|36.3|36.36|36.28|36.38|36.3|36.36|36.28|2
1647335010000|2022-03-15 09:03:30|36.33|36.25|36.31|36.23|36.33|36.25|36.31|36.23|13
1647335020000|2022-03-15 09:03:40|36.28|36.2|36.28|36.2|36.31|36.23|36.28|36.2|1
1647335030000|2022-03-15 09:03:50|36.31|36.23|36.33|36.25|36.36|36.28|36.28|36.2|6
1647335040000|2022-03-15 09:04:00|36.36|36.28|36.33|36.25|36.36|36.28|36.33|36.25|26
1647335050000|2022-03-15 09:04:10|36.35|36.27|36.38|36.3|36.38|36.3|36.35|36.27|0
1647335060000|2022-03-15 09:04:20|36.36|36.28|36.33|36.25|36.38|36.3|36.33|36.25|0
1647335070000|2022-03-15 09:04:30|36.31|36.23|36.31|36.23|36.31|36.23|36.31|36.23|1
1647335080000|2022-03-15 09:04:40|36.33|36.25|36.33|36.25|36.33|36.25|36.33|36.25|0
1647335110000|2022-03-15 09:05:10|36.36|36.28|36.36|36.28|36.36|36.28|36.33|36.25|3
1647335120000|2022-03-15 09:05:20|36.33|36.25|36.38|36.3|36.38|36.3|36.33|36.25|0
1647335130000|2022-03-15 09:05:30|36.36|36.28|36.36|36.28|36.38|36.3|36.35|36.27|0
1647335140000|2022-03-15 09:05:40|36.38|36.3|36.36|36.28|36.38|36.3|36.36|36.28|0
1647335150000|2022-03-15 09:05:50|36.38|36.3|36.38|36.3|36.38|36.3|36.36|36.28|0
1647335160000|2022-03-15 09:06:00|36.4|36.32|36.38|36.3|36.4|36.32|36.38|36.3|13
1647335180000|2022-03-15 09:06:20|36.4|36.32|36.38|36.3|36.4|36.32|36.38|36.3|5
1647335190000|2022-03-15 09:06:30|36.35|36.27|36.36|36.28|36.38|36.3|36.35|36.27|18
1647335200000|2022-03-15 09:06:40|36.35|36.27|36.35|36.27|36.38|36.3|36.33|36.25|5
1647335210000|2022-03-15 09:06:50|36.36|36.28|36.38|36.3|36.38|36.3|36.36|36.28|0
1647335220000|2022-03-15 09:07:00|||||||||10
1647335230000|2022-03-15 09:07:10|||||||||3
1647335240000|2022-03-15 09:07:20|36.4|36.32|36.38|36.3|36.4|36.32|36.38|36.3|3
1647335250000|2022-03-15 09:07:30|36.43|36.35|36.43|36.35|36.43|36.35|36.43|36.35|21
1647335260000|2022-03-15 09:07:40|||||||||20
1647335280000|2022-03-15 09:08:00|||||||||7
1647335290000|2022-03-15 09:08:10|36.48|36.4|36.45|36.37|36.48|36.4|36.45|36.37|7
1647335300000|2022-03-15 09:08:20|36.48|36.4|36.45|36.37|36.48|36.4|36.43|36.35|20
1647335310000|2022-03-15 09:08:30|36.48|36.4|36.48|36.4|36.48|36.4|36.48|36.4|0
1647335330000|2022-03-15 09:08:50|36.45|36.37|36.48|36.4|36.48|36.4|36.45|36.37|10
1647335340000|2022-03-15 09:09:00|36.45|36.37|36.48|36.4|36.48|36.4|36.45|36.37|6
1647335360000|2022-03-15 09:09:20|36.45|36.37|36.48|36.4|36.48|36.4|36.45|36.37|6
1647335370000|2022-03-15 09:09:30|36.43|36.35|36.48|36.4|36.48|36.4|36.43|36.35|38
1647335380000|2022-03-15 09:09:40|36.43|36.35|36.45|36.37|36.45|36.37|36.43|36.35|5
1647335390000|2022-03-15 09:09:50|36.48|36.4|36.45|36.37|36.48|36.4|36.43|36.35|4
1647335400000|2022-03-15 09:10:00|36.43|36.35|36.43|36.35|36.45|36.37|36.43|36.35|0
1647335410000|2022-03-15 09:10:10|36.45|36.37|36.43|36.35|36.45|36.37|36.43|36.35|0
1647335430000|2022-03-15 09:10:30|||||||||2
1647335440000|2022-03-15 09:10:40|36.45|36.37|36.43|36.35|36.45|36.37|36.43|36.35|1
1647335450000|2022-03-15 09:10:50|36.45|36.37|36.43|36.35|36.45|36.37|36.43|36.35|3
1647335460000|2022-03-15 09:11:00|||||||||2
1647335470000|2022-03-15 09:11:10|36.38|36.3|36.4|36.32|36.43|36.35|36.38|36.3|30
1647335480000|2022-03-15 09:11:20|36.38|36.3|36.4|36.32|36.4|36.32|36.38|36.3|0
1647335490000|2022-03-15 09:11:30|36.38|36.3|36.38|36.3|36.4|36.32|36.38|36.3|4
1647335500000|2022-03-15 09:11:40|36.35|36.27|36.28|36.2|36.35|36.27|36.28|36.2|45
1647335510000|2022-03-15 09:11:50|36.25|36.17|36.25|36.17|36.28|36.2|36.23|36.15|21
1647335520000|2022-03-15 09:12:00|36.28|36.2|36.23|36.15|36.28|36.2|36.23|36.15|2
1647335530000|2022-03-15 09:12:10|36.25|36.17|36.2|36.12|36.25|36.17|36.2|36.12|1
1647335540000|2022-03-15 09:12:20|36.18|36.1|36.2|36.12|36.2|36.12|36.18|36.1|21
1647335550000|2022-03-15 09:12:30|36.23|36.15|36.2|36.12|36.23|36.15|36.2|36.12|0
1647335560000|2022-03-15 09:12:40|36.23|36.15|36.2|36.12|36.23|36.15|36.2|36.12|17
1647335570000|2022-03-15 09:12:50|36.18|36.1|36.18|36.1|36.18|36.1|36.18|36.1|0
1647335580000|2022-03-15 09:13:00|36.13|36.05|36.16|36.08|36.18|36.1|36.13|36.05|9
1647335590000|2022-03-15 09:13:10|36.13|36.05|36.13|36.05|36.16|36.08|36.13|36.05|0
1647335600000|2022-03-15 09:13:20|||||||||10
1647335620000|2022-03-15 09:13:40|36.11|36.03|36.08|36|36.11|36.03|36.08|36|7
1647335630000|2022-03-15 09:13:50|||||||||1
1647335640000|2022-03-15 09:14:00|36.04|35.96|36.06|35.98|36.08|36|36.03|35.95|10
1647335650000|2022-03-15 09:14:10|36.04|35.96|36.03|35.95|36.08|36|36.03|35.95|1
1647335670000|2022-03-15 09:14:30|35.99|35.91|35.98|35.9|35.99|35.91|35.96|35.88|10
1647335680000|2022-03-15 09:14:40|35.94|35.86|35.94|35.86|35.94|35.86|35.94|35.86|34
1647335690000|2022-03-15 09:14:50|||||||||29
1647335710000|2022-03-15 09:15:10|35.91|35.83|35.96|35.88|35.99|35.91|35.91|35.83|12
1647335720000|2022-03-15 09:15:20|35.99|35.91|35.99|35.91|35.99|35.91|35.96|35.88|6
1647335730000|2022-03-15 09:15:30|35.96|35.88|35.96|35.88|35.96|35.88|35.94|35.86|0
1647335740000|2022-03-15 09:15:40|35.94|35.86|35.96|35.88|35.99|35.91|35.94|35.86|13
1647335750000|2022-03-15 09:15:50|35.94|35.86|35.94|35.86|35.94|35.86|35.94|35.86|4
1647335770000|2022-03-15 09:16:10|35.91|35.83|35.91|35.83|35.94|35.86|35.89|35.81|12
1647335780000|2022-03-15 09:16:20|35.94|35.86|35.94|35.86|35.94|35.86|35.89|35.81|10
1647335800000|2022-03-15 09:16:40|35.96|35.88|35.96|35.88|35.96|35.88|35.96|35.88|2
1647335810000|2022-03-15 09:16:50|35.99|35.91|36.04|35.96|36.04|35.96|35.99|35.91|8
1647335820000|2022-03-15 09:17:00|36.01|35.93|35.99|35.91|36.01|35.93|35.99|35.91|18
1647335830000|2022-03-15 09:17:10|36.01|35.93|36.01|35.93|36.01|35.93|35.99|35.91|5
1647335840000|2022-03-15 09:17:20|36.03|35.95|36.04|35.96|36.04|35.96|36.01|35.93|0
1647335850000|2022-03-15 09:17:30|36.06|35.98|36.06|35.98|36.08|36|36.04|35.96|7
1647335860000|2022-03-15 09:17:40|36.04|35.96|36.06|35.98|36.06|35.98|36.04|35.96|2
1647335870000|2022-03-15 09:17:50|36.04|35.96|36.06|35.98|36.06|35.98|36.04|35.96|0
1647335880000|2022-03-15 09:18:00|36.04|35.96|36.04|35.96|36.06|35.98|36.04|35.96|5
1647335890000|2022-03-15 09:18:10|36.06|35.98|36.06|35.98|36.06|35.98|36.06|35.98|2
1647335900000|2022-03-15 09:18:20|36.04|35.96|36.06|35.98|36.06|35.98|36.04|35.96|22
1647335920000|2022-03-15 09:18:40|36.04|35.96|36.06|35.98|36.06|35.98|36.04|35.96|0
1647335930000|2022-03-15 09:18:50|36.04|35.96|36.04|35.96|36.04|35.96|36.04|35.96|0
1647335940000|2022-03-15 09:19:00|36.06|35.98|36.04|35.96|36.06|35.98|36.01|35.93|10
1647335950000|2022-03-15 09:19:10|36.06|35.98|36.04|35.96|36.06|35.98|36.04|35.96|0
1647335970000|2022-03-15 09:19:30|36.01|35.93|36.04|35.96|36.04|35.96|36.01|35.93|0
1647335980000|2022-03-15 09:19:40|36.06|35.98|36.01|35.93|36.06|35.98|36.01|35.93|0
1647335990000|2022-03-15 09:19:50|36.04|35.96|36.01|35.93|36.04|35.96|36.01|35.93|0
1647336000000|2022-03-15 09:20:00|36.03|35.95|36.06|35.98|36.06|35.98|36.01|35.93|0
1647336010000|2022-03-15 09:20:10|36.03|35.95|36.06|35.98|36.06|35.98|36.03|35.95|0
1647336020000|2022-03-15 09:20:20|36.08|36|36.08|36|36.08|36|36.08|36|6
1647336030000|2022-03-15 09:20:30|36.11|36.03|36.13|36.05|36.13|36.05|36.11|36.03|20
1647336040000|2022-03-15 09:20:40|36.11|36.03|36.11|36.03|36.11|36.03|36.08|36|1
1647336050000|2022-03-15 09:20:50|36.13|36.05|36.08|36|36.13|36.05|36.08|36|0
1647336070000|2022-03-15 09:21:10|36.11|36.03|36.13|36.05|36.13|36.05|36.11|36.03|1
1647336090000|2022-03-15 09:21:30|||||||||1
1647336100000|2022-03-15 09:21:40|36.11|36.03|36.13|36.05|36.13|36.05|36.11|36.03|0
1647336110000|2022-03-15 09:21:50|36.11|36.03|36.11|36.03|36.13|36.05|36.11|36.03|5
1647336120000|2022-03-15 09:22:00|36.08|36|36.08|36|36.08|36|36.08|36|0
1647336130000|2022-03-15 09:22:10|36.11|36.03|36.11|36.03|36.13|36.05|36.11|36.03|1
1647336140000|2022-03-15 09:22:20|36.13|36.05|36.11|36.03|36.13|36.05|36.08|36|1
1647336150000|2022-03-15 09:22:30|36.08|36|36.11|36.03|36.11|36.03|36.08|36|1
1647336160000|2022-03-15 09:22:40|36.13|36.05|36.11|36.03|36.13|36.05|36.11|36.03|0
1647336170000|2022-03-15 09:22:50|36.08|36|36.13|36.05|36.13|36.05|36.08|36|0
1647336180000|2022-03-15 09:23:00|36.11|36.03|36.04|35.96|36.11|36.03|36.04|35.96|60
1647336190000|2022-03-15 09:23:10|36.03|35.95|36.01|35.93|36.03|35.95|36.01|35.93|13
1647336200000|2022-03-15 09:23:20|35.99|35.91|35.99|35.91|35.99|35.91|35.99|35.91|0
1647336210000|2022-03-15 09:23:30|36.01|35.93|36.01|35.93|36.01|35.93|35.99|35.91|0
1647336220000|2022-03-15 09:23:40|35.99|35.91|36.01|35.93|36.01|35.93|35.99|35.91|0
1647336230000|2022-03-15 09:23:50|35.99|35.91|36.01|35.93|36.01|35.93|35.99|35.91|0
1647336240000|2022-03-15 09:24:00|35.99|35.91|35.99|35.91|36.01|35.93|35.99|35.91|0
1647336270000|2022-03-15 09:24:30|35.94|35.86|35.96|35.88|35.96|35.88|35.94|35.86|8
1647336280000|2022-03-15 09:24:40|35.98|35.9|35.94|35.86|35.99|35.91|35.94|35.86|0
1647336290000|2022-03-15 09:24:50|35.93|35.85|35.86|35.78|35.94|35.86|35.84|35.76|29
1647336300000|2022-03-15 09:25:00|35.88|35.8|35.84|35.76|35.88|35.8|35.84|35.76|0
1647336310000|2022-03-15 09:25:10|||||||||8
1647336320000|2022-03-15 09:25:20|||||||||5
1647336330000|2022-03-15 09:25:30|35.81|35.73|35.79|35.71|35.81|35.73|35.79|35.71|3
1647336340000|2022-03-15 09:25:40|35.76|35.68|35.79|35.71|35.79|35.71|35.74|35.66|11
1647336350000|2022-03-15 09:25:50|35.76|35.68|35.79|35.71|35.79|35.71|35.76|35.68|1
1647336360000|2022-03-15 09:26:00|35.76|35.68|35.76|35.68|35.79|35.71|35.76|35.68|0
1647336370000|2022-03-15 09:26:10|35.79|35.71|35.79|35.71|35.79|35.71|35.76|35.68|0
1647336390000|2022-03-15 09:26:30|35.81|35.73|35.79|35.71|35.81|35.73|35.79|35.71|4
1647336400000|2022-03-15 09:26:40|35.81|35.73|35.74|35.66|35.81|35.73|35.74|35.66|14
1647336410000|2022-03-15 09:26:50|35.76|35.68|35.79|35.71|35.79|35.71|35.76|35.68|12
1647336420000|2022-03-15 09:27:00|35.76|35.68|35.74|35.66|35.79|35.71|35.74|35.66|4
1647336430000|2022-03-15 09:27:10|35.71|35.63|35.69|35.61|35.71|35.63|35.69|35.61|7
1647336440000|2022-03-15 09:27:20|35.66|35.58|35.69|35.61|35.69|35.61|35.66|35.58|0
1647336450000|2022-03-15 09:27:30|35.66|35.58|35.66|35.58|35.66|35.58|35.66|35.58|0
1647336460000|2022-03-15 09:27:40|35.64|35.56|35.64|35.56|35.66|35.58|35.64|35.56|0
1647336470000|2022-03-15 09:27:50|35.67|35.59|35.69|35.61|35.69|35.61|35.64|35.56|2
1647336480000|2022-03-15 09:28:00|||||||||3
1647336490000|2022-03-15 09:28:10|35.67|35.59|35.69|35.61|35.69|35.61|35.67|35.59|1
1647336530000|2022-03-15 09:28:50|35.71|35.63|35.71|35.63|35.74|35.66|35.71|35.63|1
1647336540000|2022-03-15 09:29:00|35.69|35.61|35.69|35.61|35.71|35.63|35.69|35.61|2
1647336550000|2022-03-15 09:29:10|35.71|35.63|35.69|35.61|35.71|35.63|35.69|35.61|2
1647336560000|2022-03-15 09:29:20|35.71|35.63|35.71|35.63|35.71|35.63|35.71|35.63|0
1647336580000|2022-03-15 09:29:40|35.74|35.66|35.71|35.63|35.74|35.66|35.69|35.61|0
1647336590000|2022-03-15 09:29:50|35.69|35.61|35.69|35.61|35.69|35.61|35.69|35.61|2
1647336600000|2022-03-15 09:30:00|35.71|35.63|35.71|35.63|35.71|35.63|35.69|35.61|0
1647336610000|2022-03-15 09:30:10|35.74|35.66|35.74|35.66|35.74|35.66|35.74|35.66|2
1647336620000|2022-03-15 09:30:20|35.71|35.63|35.71|35.63|35.74|35.66|35.71|35.63|4
1647336640000|2022-03-15 09:30:40|35.69|35.61|35.69|35.61|35.69|35.61|35.69|35.61|0
1647336650000|2022-03-15 09:30:50|35.71|35.63|35.69|35.61|35.71|35.63|35.69|35.61|0
1647336690000|2022-03-15 09:31:30|35.74|35.66|35.71|35.63|35.74|35.66|35.71|35.63|2
1647336710000|2022-03-15 09:31:50|35.74|35.66|35.71|35.63|35.74|35.66|35.71|35.63|0
1647336720000|2022-03-15 09:32:00|35.74|35.66|35.71|35.63|35.74|35.66|35.71|35.63|0
1647336730000|2022-03-15 09:32:10|35.69|35.61|35.69|35.61|35.69|35.61|35.69|35.61|0
1647336750000|2022-03-15 09:32:30|35.71|35.63|35.69|35.61|35.71|35.63|35.69|35.61|0
1647336760000|2022-03-15 09:32:40|35.71|35.63|35.69|35.61|35.71|35.63|35.69|35.61|20
1647336770000|2022-03-15 09:32:50|35.71|35.63|35.69|35.61|35.71|35.63|35.69|35.61|0
1647336780000|2022-03-15 09:33:00|35.71|35.63|35.69|35.61|35.71|35.63|35.69|35.61|0
1647336790000|2022-03-15 09:33:10|35.71|35.63|35.71|35.63|35.71|35.63|35.71|35.63|1
1647336810000|2022-03-15 09:33:30|35.69|35.61|35.69|35.61|35.69|35.61|35.69|35.61|0
1647336820000|2022-03-15 09:33:40|35.71|35.63|35.71|35.63|35.71|35.63|35.71|35.63|2
1647336830000|2022-03-15 09:33:50|35.74|35.66|35.74|35.66|35.74|35.66|35.71|35.63|3
1647336860000|2022-03-15 09:34:20|35.79|35.71|35.79|35.71|35.79|35.71|35.79|35.71|6
1647336870000|2022-03-15 09:34:30|35.76|35.68|35.76|35.68|35.76|35.68|35.76|35.68|2
1647336880000|2022-03-15 09:34:40|35.74|35.66|35.74|35.66|35.74|35.66|35.74|35.66|0
1647336890000|2022-03-15 09:34:50|35.76|35.68|35.76|35.68|35.76|35.68|35.74|35.66|7
1647336900000|2022-03-15 09:35:00|35.74|35.66|35.74|35.66|35.76|35.68|35.74|35.66|0
1647336910000|2022-03-15 09:35:10|35.76|35.68|35.74|35.66|35.76|35.68|35.74|35.66|0
1647336920000|2022-03-15 09:35:20|35.76|35.68|35.74|35.66|35.76|35.68|35.74|35.66|0
1647336930000|2022-03-15 09:35:30|35.76|35.68|35.74|35.66|35.76|35.68|35.74|35.66|0
1647336940000|2022-03-15 09:35:40|35.76|35.68|35.79|35.71|35.79|35.71|35.74|35.66|0
1647336970000|2022-03-15 09:36:10|35.81|35.73|35.81|35.73|35.81|35.73|35.81|35.73|1
1647336980000|2022-03-15 09:36:20|35.84|35.76|35.84|35.76|35.84|35.76|35.84|35.76|2
1647336990000|2022-03-15 09:36:30|35.86|35.78|35.86|35.78|35.86|35.78|35.84|35.76|34
1647337000000|2022-03-15 09:36:40|35.89|35.81|35.91|35.83|35.91|35.83|35.89|35.81|19
1647337010000|2022-03-15 09:36:50|35.89|35.81|35.93|35.85|35.93|35.85|35.89|35.81|30
1647337020000|2022-03-15 09:37:00|35.94|35.86|35.96|35.88|35.98|35.9|35.94|35.86|20
1647337030000|2022-03-15 09:37:10|35.98|35.9|35.96|35.88|35.98|35.9|35.96|35.88|6
1647337040000|2022-03-15 09:37:20|35.94|35.86|35.94|35.86|35.94|35.86|35.94|35.86|0
1647337050000|2022-03-15 09:37:30|35.93|35.85|35.93|35.85|35.93|35.85|35.93|35.85|0
1647337090000|2022-03-15 09:38:10|35.94|35.86|35.96|35.88|35.96|35.88|35.93|35.85|1
1647337110000|2022-03-15 09:38:30|35.98|35.9|35.99|35.91|35.99|35.91|35.96|35.88|0
1647337120000|2022-03-15 09:38:40|36.01|35.93|35.98|35.9|36.01|35.93|35.98|35.9|1
1647337130000|2022-03-15 09:38:50|35.96|35.88|35.96|35.88|35.96|35.88|35.96|35.88|1
1647337140000|2022-03-15 09:39:00|35.98|35.9|35.94|35.86|35.98|35.9|35.94|35.86|20
1647337150000|2022-03-15 09:39:10|35.96|35.88|35.93|35.85|35.96|35.88|35.93|35.85|1
1647337160000|2022-03-15 09:39:20|35.94|35.86|35.91|35.83|35.94|35.86|35.91|35.83|6
1647337170000|2022-03-15 09:39:30|35.89|35.81|35.89|35.81|35.89|35.81|35.88|35.8|12
1647337180000|2022-03-15 09:39:40|35.91|35.83|35.91|35.83|35.93|35.85|35.91|35.83|6
1647337190000|2022-03-15 09:39:50|35.89|35.81|35.89|35.81|35.89|35.81|35.88|35.8|0
1647337200000|2022-03-15 09:40:00|35.91|35.83|35.91|35.83|35.93|35.85|35.89|35.81|0
1647337210000|2022-03-15 09:40:10|35.89|35.81|35.69|35.61|35.89|35.81|35.69|35.61|19
1647337220000|2022-03-15 09:40:20|35.64|35.56|35.69|35.61|35.69|35.61|35.64|35.56|33
1647337230000|2022-03-15 09:40:30|35.71|35.63|35.71|35.63|35.79|35.71|35.71|35.63|14
1647337240000|2022-03-15 09:40:40|35.69|35.61|35.74|35.66|35.76|35.68|35.69|35.61|0
1647337250000|2022-03-15 09:40:50|35.76|35.68|35.76|35.68|35.79|35.71|35.74|35.66|0
1647337260000|2022-03-15 09:41:00|35.79|35.71|35.76|35.68|35.79|35.71|35.69|35.61|14
1647337270000|2022-03-15 09:41:10|35.79|35.71|35.76|35.68|35.79|35.71|35.76|35.68|4
1647337280000|2022-03-15 09:41:20|35.79|35.71|35.79|35.71|35.79|35.71|35.76|35.68|1
1647337290000|2022-03-15 09:41:30|35.76|35.68|35.79|35.71|35.79|35.71|35.76|35.68|0
1647337300000|2022-03-15 09:41:40|35.76|35.68|35.76|35.68|35.79|35.71|35.76|35.68|0
1647337310000|2022-03-15 09:41:50|35.74|35.66|35.74|35.66|35.74|35.66|35.74|35.66|0
1647337320000|2022-03-15 09:42:00|35.69|35.61|35.71|35.63|35.74|35.66|35.69|35.61|7
1647337330000|2022-03-15 09:42:10|35.74|35.66|35.74|35.66|35.74|35.66|35.71|35.63|0
1647337340000|2022-03-15 09:42:20|35.71|35.63|35.66|35.58|35.71|35.63|35.66|35.58|2
1647337350000|2022-03-15 09:42:30|35.69|35.61|35.66|35.58|35.69|35.61|35.66|35.58|1
1647337370000|2022-03-15 09:42:50|35.69|35.61|35.71|35.63|35.71|35.63|35.69|35.61|0
1647337380000|2022-03-15 09:43:00|35.74|35.66|35.71|35.63|35.74|35.66|35.71|35.63|3
1647337390000|2022-03-15 09:43:10|35.74|35.66|35.71|35.63|35.74|35.66|35.71|35.63|0
1647337410000|2022-03-15 09:43:30|35.69|35.61|35.69|35.61|35.69|35.61|35.69|35.61|0
1647337430000|2022-03-15 09:43:50|35.64|35.56|35.66|35.58|35.69|35.61|35.64|35.56|26
1647337440000|2022-03-15 09:44:00|35.69|35.61|35.69|35.61|35.69|35.61|35.66|35.58|6
1647337450000|2022-03-15 09:44:10|35.66|35.58|35.66|35.58|35.66|35.58|35.66|35.58|2
1647337460000|2022-03-15 09:44:20|35.64|35.56|35.64|35.56|35.64|35.56|35.64|35.56|4
1647337470000|2022-03-15 09:44:30|35.61|35.53|35.59|35.51|35.61|35.53|35.59|35.51|7
1647337480000|2022-03-15 09:44:40|||||||||4
1647337490000|2022-03-15 09:44:50|35.56|35.48|35.56|35.48|35.56|35.48|35.54|35.46|1
1647337500000|2022-03-15 09:45:00|35.59|35.51|35.61|35.53|35.61|35.53|35.59|35.51|6
1647337510000|2022-03-15 09:45:10|||||||||5
1647337520000|2022-03-15 09:45:20|35.59|35.51|35.59|35.51|35.59|35.51|35.59|35.51|0
1647337530000|2022-03-15 09:45:30|35.56|35.48|35.54|35.46|35.56|35.48|35.54|35.46|3
1647337540000|2022-03-15 09:45:40|35.51|35.43|35.51|35.43|35.54|35.46|35.51|35.43|0
1647337550000|2022-03-15 09:45:50|35.54|35.46|35.49|35.41|35.54|35.46|35.49|35.41|5
1647337560000|2022-03-15 09:46:00|35.51|35.43|35.49|35.41|35.51|35.43|35.49|35.41|11
1647337570000|2022-03-15 09:46:10|35.44|35.36|35.44|35.36|35.44|35.36|35.44|35.36|10
1647337580000|2022-03-15 09:46:20|35.49|35.41|35.49|35.41|35.49|35.41|35.49|35.41|21
1647337590000|2022-03-15 09:46:30|35.46|35.38|35.46|35.38|35.46|35.38|35.44|35.36|3
1647337600000|2022-03-15 09:46:40|35.44|35.36|35.44|35.36|35.44|35.36|35.44|35.36|0
1647337610000|2022-03-15 09:46:50|35.46|35.38|35.49|35.41|35.49|35.41|35.46|35.38|8
1647337620000|2022-03-15 09:47:00|35.46|35.38|35.49|35.41|35.49|35.41|35.44|35.36|1
1647337630000|2022-03-15 09:47:10|35.47|35.39|35.51|35.43|35.54|35.46|35.47|35.39|14
1647337640000|2022-03-15 09:47:20|35.54|35.46|35.56|35.48|35.59|35.51|35.54|35.46|0
1647337660000|2022-03-15 09:47:40|35.59|35.51|35.59|35.51|35.59|35.51|35.56|35.48|14
1647337670000|2022-03-15 09:47:50|35.56|35.48|35.56|35.48|35.56|35.48|35.56|35.48|2
1647337680000|2022-03-15 09:48:00|35.57|35.49|35.61|35.53|35.61|35.53|35.56|35.48|4
1647337690000|2022-03-15 09:48:10|35.59|35.51|35.61|35.53|35.61|35.53|35.59|35.51|3
1647337700000|2022-03-15 09:48:20|35.59|35.51|35.61|35.53|35.61|35.53|35.59|35.51|2
1647337710000|2022-03-15 09:48:30|35.59|35.51|35.61|35.53|35.61|35.53|35.59|35.51|0
1647337720000|2022-03-15 09:48:40|35.59|35.51|35.59|35.51|35.59|35.51|35.59|35.51|0
1647337730000|2022-03-15 09:48:50|35.61|35.53|35.61|35.53|35.61|35.53|35.59|35.51|0
1647337740000|2022-03-15 09:49:00|35.59|35.51|35.59|35.51|35.61|35.53|35.59|35.51|0
1647337750000|2022-03-15 09:49:10|35.61|35.53|35.59|35.51|35.61|35.53|35.56|35.48|1
1647337760000|2022-03-15 09:49:20|35.61|35.53|35.59|35.51|35.61|35.53|35.59|35.51|0
1647337780000|2022-03-15 09:49:40|35.54|35.46|35.54|35.46|35.54|35.46|35.54|35.46|6
1647337790000|2022-03-15 09:49:50|35.59|35.51|35.57|35.49|35.59|35.51|35.57|35.49|13
1647337800000|2022-03-15 09:50:00|35.59|35.51|35.61|35.53|35.61|35.53|35.57|35.49|0
1647337820000|2022-03-15 09:50:20|35.59|35.51|35.59|35.51|35.61|35.53|35.59|35.51|0
1647337830000|2022-03-15 09:50:30|35.57|35.49|35.57|35.49|35.59|35.51|35.57|35.49|0
1647337840000|2022-03-15 09:50:40|35.56|35.48|35.59|35.51|35.59|35.51|35.56|35.48|0
1647337850000|2022-03-15 09:50:50|35.56|35.48|35.59|35.51|35.59|35.51|35.56|35.48|0
1647337860000|2022-03-15 09:51:00|35.56|35.48|35.61|35.53|35.61|35.53|35.54|35.46|4
1647337880000|2022-03-15 09:51:20|35.64|35.56|35.64|35.56|35.64|35.56|35.61|35.53|0
1647337890000|2022-03-15 09:51:30|35.61|35.53|35.61|35.53|35.64|35.56|35.61|35.53|1
1647337900000|2022-03-15 09:51:40|35.59|35.51|35.59|35.51|35.61|35.53|35.59|35.51|0
1647337910000|2022-03-15 09:51:50|35.61|35.53|35.59|35.51|35.61|35.53|35.59|35.51|0
1647337920000|2022-03-15 09:52:00|35.61|35.53|35.61|35.53|35.61|35.53|35.61|35.53|0
1647337930000|2022-03-15 09:52:10|35.59|35.51|35.59|35.51|35.59|35.51|35.59|35.51|0
1647337940000|2022-03-15 09:52:20|35.61|35.53|35.61|35.53|35.61|35.53|35.59|35.51|0
1647337950000|2022-03-15 09:52:30|||||||||3
1647337960000|2022-03-15 09:52:40|35.64|35.56|35.64|35.56|35.64|35.56|35.64|35.56|0
1647337970000|2022-03-15 09:52:50|35.61|35.53|35.64|35.56|35.64|35.56|35.61|35.53|0
1647337990000|2022-03-15 09:53:10|35.69|35.61|35.69|35.61|35.69|35.61|35.69|35.61|12
1647338000000|2022-03-15 09:53:20|35.66|35.58|35.64|35.56|35.69|35.61|35.64|35.56|0
1647338010000|2022-03-15 09:53:30|35.66|35.58|35.66|35.58|35.69|35.61|35.66|35.58|0
1647338020000|2022-03-15 09:53:40|35.69|35.61|35.67|35.59|35.69|35.61|35.64|35.56|0
1647338030000|2022-03-15 09:53:50|35.64|35.56|35.69|35.61|35.69|35.61|35.64|35.56|0
1647338040000|2022-03-15 09:54:00|35.67|35.59|35.69|35.61|35.69|35.61|35.67|35.59|0
1647338050000|2022-03-15 09:54:10|35.74|35.66|35.69|35.61|35.74|35.66|35.69|35.61|8
1647338060000|2022-03-15 09:54:20|35.71|35.63|35.71|35.63|35.71|35.63|35.71|35.63|4
1647338070000|2022-03-15 09:54:30|35.74|35.66|35.71|35.63|35.74|35.66|35.69|35.61|0
1647338080000|2022-03-15 09:54:40|35.74|35.66|35.74|35.66|35.74|35.66|35.71|35.63|0
1647338090000|2022-03-15 09:54:50|35.71|35.63|35.74|35.66|35.74|35.66|35.71|35.63|0
1647338100000|2022-03-15 09:55:00|35.71|35.63|35.74|35.66|35.74|35.66|35.71|35.63|0
1647338110000|2022-03-15 09:55:10|35.76|35.68|35.76|35.68|35.79|35.71|35.76|35.68|3
1647338120000|2022-03-15 09:55:20|35.74|35.66|35.76|35.68|35.76|35.68|35.74|35.66|2
1647338130000|2022-03-15 09:55:30|35.74|35.66|35.78|35.7|35.79|35.71|35.74|35.66|2
1647338140000|2022-03-15 09:55:40|35.76|35.68|35.83|35.75|35.83|35.75|35.76|35.68|9
1647338150000|2022-03-15 09:55:50|35.81|35.73|35.83|35.75|35.83|35.75|35.81|35.73|1
1647338160000|2022-03-15 09:56:00|35.81|35.73|35.86|35.78|35.86|35.78|35.81|35.73|1
1647338170000|2022-03-15 09:56:10|35.83|35.75|35.81|35.73|35.83|35.75|35.78|35.7|6
1647338180000|2022-03-15 09:56:20|35.83|35.75|35.88|35.8|35.88|35.8|35.78|35.7|10
1647338200000|2022-03-15 09:56:40|35.86|35.78|35.83|35.75|35.86|35.78|35.83|35.75|25
1647338220000|2022-03-15 09:57:00|35.86|35.78|35.86|35.78|35.86|35.78|35.86|35.78|3
1647338230000|2022-03-15 09:57:10|35.83|35.75|35.83|35.75|35.83|35.75|35.83|35.75|0
1647338240000|2022-03-15 09:57:20|35.86|35.78|35.83|35.75|35.86|35.78|35.83|35.75|17
1647338260000|2022-03-15 09:57:40|35.86|35.78|35.88|35.8|35.88|35.8|35.86|35.78|1
1647338290000|2022-03-15 09:58:10|35.83|35.75|35.81|35.73|35.83|35.75|35.78|35.7|48
1647338300000|2022-03-15 09:58:20|35.83|35.75|35.83|35.75|35.83|35.75|35.81|35.73|2
1647338310000|2022-03-15 09:58:30|||||||||9
1647338320000|2022-03-15 09:58:40|35.88|35.8|35.88|35.8|35.88|35.8|35.88|35.8|9
1647338340000|2022-03-15 09:59:00|||||||||5
1647338350000|2022-03-15 09:59:10|35.91|35.83|35.9|35.82|35.93|35.85|35.88|35.8|64
1647338360000|2022-03-15 09:59:20|35.93|35.85|35.9|35.82|35.93|35.85|35.88|35.8|7
1647338370000|2022-03-15 09:59:30|35.88|35.8|35.9|35.82|35.9|35.82|35.88|35.8|1
1647338380000|2022-03-15 09:59:40|35.88|35.8|35.93|35.85|35.93|35.85|35.88|35.8|0
1647338390000|2022-03-15 09:59:50|35.9|35.82|35.9|35.82|35.9|35.82|35.9|35.82|5
1647338400000|2022-03-15 10:00:00|35.88|35.8|35.88|35.8|35.88|35.8|35.88|35.8|5
1647338410000|2022-03-15 10:00:10|||||||||30
1647338420000|2022-03-15 10:00:20|35.9|35.82|35.93|35.85|35.93|35.85|35.88|35.8|9
1647338430000|2022-03-15 10:00:30|35.9|35.82|35.93|35.85|35.93|35.85|35.9|35.82|0
1647338440000|2022-03-15 10:00:40|35.98|35.9|35.98|35.9|35.98|35.9|35.98|35.9|25
1647338450000|2022-03-15 10:00:50|35.95|35.87|35.95|35.87|35.95|35.87|35.93|35.85|34
1647338460000|2022-03-15 10:01:00|35.93|35.85|35.98|35.9|35.98|35.9|35.93|35.85|47
1647338470000|2022-03-15 10:01:10|36|35.92|35.98|35.9|36|35.92|35.98|35.9|3
1647338480000|2022-03-15 10:01:20|36.03|35.95|36.03|35.95|36.03|35.95|36.03|35.95|6
1647338510000|2022-03-15 10:01:50|36|35.92|36|35.92|36.03|35.95|36|35.92|2
1647338520000|2022-03-15 10:02:00|36.03|35.95|36.03|35.95|36.03|35.95|36.03|35.95|7
1647338530000|2022-03-15 10:02:10|36|35.92|36.03|35.95|36.03|35.95|36|35.92|49
1647338540000|2022-03-15 10:02:20|36|35.92|36.03|35.95|36.03|35.95|36|35.92|0
1647338550000|2022-03-15 10:02:30|36|35.92|36|35.92|36.03|35.95|36|35.92|8
1647338560000|2022-03-15 10:02:40|35.98|35.9|36|35.92|36.03|35.95|35.98|35.9|3
1647338570000|2022-03-15 10:02:50|35.98|35.9|35.98|35.9|36|35.92|35.98|35.9|0
1647338580000|2022-03-15 10:03:00|35.93|35.85|35.93|35.85|35.93|35.85|35.93|35.85|65
1647338590000|2022-03-15 10:03:10|35.88|35.8|35.88|35.8|35.9|35.82|35.85|35.77|91
1647338600000|2022-03-15 10:03:20|35.85|35.77|35.93|35.85|35.93|35.85|35.85|35.77|0
1647338620000|2022-03-15 10:03:40|35.98|35.9|35.93|35.85|35.98|35.9|35.93|35.85|84
1647338630000|2022-03-15 10:03:50|35.95|35.87|35.93|35.85|35.95|35.87|35.93|35.85|1
1647338640000|2022-03-15 10:04:00|35.9|35.82|35.93|35.85|35.93|35.85|35.9|35.82|0
1647338650000|2022-03-15 10:04:10|35.95|35.87|35.98|35.9|35.98|35.9|35.93|35.85|3
1647338660000|2022-03-15 10:04:20|36|35.92|36|35.92|36|35.92|36|35.92|54
1647338670000|2022-03-15 10:04:30|36.03|35.95|36|35.92|36.03|35.95|36|35.92|1
1647338680000|2022-03-15 10:04:40|36.03|35.95|36|35.92|36.03|35.95|36|35.92|0
1647338690000|2022-03-15 10:04:50|36.03|35.95|36.03|35.95|36.03|35.95|36|35.92|0
1647338700000|2022-03-15 10:05:00|36|35.92|36|35.92|36.03|35.95|35.98|35.9|12
1647338710000|2022-03-15 10:05:10|36.03|35.95|36.03|35.95|36.03|35.95|36|35.92|20
1647338720000|2022-03-15 10:05:20|||||||||2
1647338730000|2022-03-15 10:05:30|36|35.92|36|35.92|36|35.92|35.98|35.9|0
1647338740000|2022-03-15 10:05:40|35.98|35.9|35.93|35.85|35.98|35.9|35.91|35.83|3
1647338760000|2022-03-15 10:06:00|35.95|35.87|35.95|35.87|35.98|35.9|35.93|35.85|3
1647338770000|2022-03-15 10:06:10|35.93|35.85|35.93|35.85|35.95|35.87|35.93|35.85|0
1647338780000|2022-03-15 10:06:20|35.95|35.87|35.95|35.87|35.95|35.87|35.95|35.87|3
1647338790000|2022-03-15 10:06:30|35.98|35.9|35.98|35.9|35.98|35.9|35.95|35.87|4
1647338800000|2022-03-15 10:06:40|35.95|35.87|35.98|35.9|35.98|35.9|35.95|35.87|1
1647338810000|2022-03-15 10:06:50|35.95|35.87|35.95|35.87|35.95|35.87|35.95|35.87|1
1647338820000|2022-03-15 10:07:00|35.98|35.9|35.98|35.9|35.98|35.9|35.98|35.9|0
1647338830000|2022-03-15 10:07:10|36|35.92|36|35.92|36|35.92|35.98|35.9|4
1647338840000|2022-03-15 10:07:20|35.98|35.9|35.98|35.9|35.98|35.9|35.98|35.9|0
1647338850000|2022-03-15 10:07:30|||||||||2
1647338860000|2022-03-15 10:07:40|36|35.92|36|35.92|36|35.92|35.98|35.9|7
1647338870000|2022-03-15 10:07:50|35.98|35.9|35.98|35.9|36|35.92|35.98|35.9|0
1647338880000|2022-03-15 10:08:00|36|35.92|35.98|35.9|36|35.92|35.98|35.9|2
1647338890000|2022-03-15 10:08:10|36|35.92|35.98|35.9|36|35.92|35.98|35.9|0
1647338900000|2022-03-15 10:08:20|36|35.92|35.98|35.9|36.03|35.95|35.98|35.9|5
1647338920000|2022-03-15 10:08:40|35.96|35.88|35.95|35.87|35.96|35.88|35.93|35.85|5
1647338930000|2022-03-15 10:08:50|35.93|35.85|35.93|35.85|35.95|35.87|35.93|35.85|0
1647338950000|2022-03-15 10:09:10|35.91|35.83|35.93|35.85|35.93|35.85|35.91|35.83|1
1647338970000|2022-03-15 10:09:30|||||||||2
1647338980000|2022-03-15 10:09:40|35.91|35.83|35.91|35.83|35.91|35.83|35.91|35.83|0
1647338990000|2022-03-15 10:09:50|35.93|35.85|35.93|35.85|35.93|35.85|35.91|35.83|1
1647339020000|2022-03-15 10:10:20|35.91|35.83|35.93|35.85|35.93|35.85|35.91|35.83|1
1647339030000|2022-03-15 10:10:30|35.91|35.83|35.88|35.8|35.93|35.85|35.88|35.8|2
1647339040000|2022-03-15 10:10:40|35.91|35.83|35.88|35.8|35.91|35.83|35.88|35.8|0
1647339050000|2022-03-15 10:10:50|35.91|35.83|35.91|35.83|35.93|35.85|35.91|35.83|0
1647339060000|2022-03-15 10:11:00|35.93|35.85|35.91|35.83|35.93|35.85|35.91|35.83|2
1647339070000|2022-03-15 10:11:10|35.93|35.85|35.88|35.8|35.93|35.85|35.88|35.8|0
1647339080000|2022-03-15 10:11:20|35.93|35.85|35.91|35.83|35.93|35.85|35.91|35.83|12
1647339090000|2022-03-15 10:11:30|35.93|35.85|35.91|35.83|35.93|35.85|35.91|35.83|1
1647339100000|2022-03-15 10:11:40|35.88|35.8|35.88|35.8|35.91|35.83|35.88|35.8|0
1647339110000|2022-03-15 10:11:50|35.91|35.83|35.91|35.83|35.91|35.83|35.91|35.83|1
1647339120000|2022-03-15 10:12:00|35.88|35.8|35.88|35.8|35.91|35.83|35.88|35.8|0
1647339140000|2022-03-15 10:12:20|35.86|35.78|35.86|35.78|35.86|35.78|35.86|35.78|7
1647339150000|2022-03-15 10:12:30|35.88|35.8|35.88|35.8|35.88|35.8|35.86|35.78|0
1647339170000|2022-03-15 10:12:50|35.86|35.78|35.83|35.75|35.86|35.78|35.83|35.75|5
1647339180000|2022-03-15 10:13:00|35.81|35.73|35.81|35.73|35.83|35.75|35.81|35.73|8
1647339190000|2022-03-15 10:13:10|35.78|35.7|35.81|35.73|35.81|35.73|35.78|35.7|0
1647339200000|2022-03-15 10:13:20|||||||||5
1647339210000|2022-03-15 10:13:30|35.83|35.75|35.81|35.73|35.83|35.75|35.81|35.73|1
1647339220000|2022-03-15 10:13:40|35.78|35.7|35.81|35.73|35.81|35.73|35.78|35.7|6
1647339240000|2022-03-15 10:14:00|35.78|35.7|35.78|35.7|35.78|35.7|35.78|35.7|0
1647339250000|2022-03-15 10:14:10|35.81|35.73|35.73|35.65|35.81|35.73|35.73|35.65|9
1647339260000|2022-03-15 10:14:20|||||||||6
1647339270000|2022-03-15 10:14:30|35.76|35.68|35.76|35.68|35.76|35.68|35.73|35.65|0
1647339280000|2022-03-15 10:14:40|35.73|35.65|35.73|35.65|35.76|35.68|35.73|35.65|0
1647339300000|2022-03-15 10:15:00|35.68|35.6|35.68|35.6|35.68|35.6|35.68|35.6|5
1647339310000|2022-03-15 10:15:10|35.66|35.58|35.68|35.6|35.68|35.6|35.66|35.58|3
1647339320000|2022-03-15 10:15:20|35.71|35.63|35.73|35.65|35.73|35.65|35.71|35.63|5
1647339330000|2022-03-15 10:15:30|35.71|35.63|35.71|35.63|35.71|35.63|35.71|35.63|0
1647339340000|2022-03-15 10:15:40|35.68|35.6|35.68|35.6|35.71|35.63|35.68|35.6|1
1647339350000|2022-03-15 10:15:50|35.66|35.58|35.68|35.6|35.68|35.6|35.66|35.58|0
1647339360000|2022-03-15 10:16:00|35.69|35.61|35.68|35.6|35.69|35.61|35.68|35.6|0
1647339370000|2022-03-15 10:16:10|35.71|35.63|35.68|35.6|35.71|35.63|35.68|35.6|0
1647339380000|2022-03-15 10:16:20|35.71|35.63|35.68|35.6|35.71|35.63|35.68|35.6|0
1647339390000|2022-03-15 10:16:30|35.71|35.63|35.68|35.6|35.71|35.63|35.68|35.6|0
1647339420000|2022-03-15 10:17:00|35.71|35.63|35.69|35.61|35.71|35.63|35.69|35.61|1
1647339430000|2022-03-15 10:17:10|35.71|35.63|35.71|35.63|35.73|35.65|35.71|35.63|0
1647339440000|2022-03-15 10:17:20|35.73|35.65|35.71|35.63|35.73|35.65|35.71|35.63|0
1647339450000|2022-03-15 10:17:30|35.73|35.65|35.71|35.63|35.73|35.65|35.71|35.63|0
1647339460000|2022-03-15 10:17:40|35.73|35.65|35.76|35.68|35.76|35.68|35.71|35.63|2
1647339470000|2022-03-15 10:17:50|35.73|35.65|35.73|35.65|35.73|35.65|35.73|35.65|0
1647339490000|2022-03-15 10:18:10|35.76|35.68|35.76|35.68|35.76|35.68|35.73|35.65|0
1647339510000|2022-03-15 10:18:30|35.73|35.65|35.76|35.68|35.76|35.68|35.73|35.65|0
1647339520000|2022-03-15 10:18:40|35.73|35.65|35.73|35.65|35.73|35.65|35.73|35.65|0
1647339560000|2022-03-15 10:19:20|35.71|35.63|35.71|35.63|35.71|35.63|35.71|35.63|4
1647339570000|2022-03-15 10:19:30|35.68|35.6|35.68|35.6|35.68|35.6|35.68|35.6|0
1647339580000|2022-03-15 10:19:40|35.66|35.58|35.66|35.58|35.66|35.58|35.66|35.58|0
1647339590000|2022-03-15 10:19:50|35.63|35.55|35.66|35.58|35.68|35.6|35.63|35.55|0
1647339600000|2022-03-15 10:20:00|35.68|35.6|35.66|35.58|35.68|35.6|35.66|35.58|6
1647339610000|2022-03-15 10:20:10|35.68|35.6|35.68|35.6|35.68|35.6|35.68|35.6|0
1647339620000|2022-03-15 10:20:20|35.66|35.58|35.66|35.58|35.68|35.6|35.66|35.58|3
1647339630000|2022-03-15 10:20:30|35.68|35.6|35.68|35.6|35.68|35.6|35.66|35.58|2
1647339640000|2022-03-15 10:20:40|35.71|35.63|35.68|35.6|35.71|35.63|35.68|35.6|4
1647339650000|2022-03-15 10:20:50|||||||||5
1647339700000|2022-03-15 10:21:40|35.73|35.65|35.71|35.63|35.73|35.65|35.71|35.63|31
1647339710000|2022-03-15 10:21:50|35.73|35.65|35.73|35.65|35.73|35.65|35.73|35.65|0
1647339720000|2022-03-15 10:22:00|35.71|35.63|35.68|35.6|35.71|35.63|35.68|35.6|0
1647339730000|2022-03-15 10:22:10|35.66|35.58|35.59|35.51|35.66|35.58|35.58|35.5|3
1647339740000|2022-03-15 10:22:20|35.61|35.53|35.54|35.46|35.61|35.53|35.54|35.46|3
1647339750000|2022-03-15 10:22:30|35.56|35.48|35.54|35.46|35.56|35.48|35.54|35.46|0
1647339780000|2022-03-15 10:23:00|35.51|35.43|35.54|35.46|35.54|35.46|35.51|35.43|0
1647339790000|2022-03-15 10:23:10|35.56|35.48|35.56|35.48|35.59|35.51|35.56|35.48|0
1647339800000|2022-03-15 10:23:20|35.54|35.46|35.54|35.46|35.56|35.48|35.54|35.46|0
1647339810000|2022-03-15 10:23:30|35.51|35.43|35.51|35.43|35.54|35.46|35.51|35.43|0
1647339820000|2022-03-15 10:23:40|35.54|35.46|35.54|35.46|35.56|35.48|35.54|35.46|0
1647339830000|2022-03-15 10:23:50|35.56|35.48|35.56|35.48|35.61|35.53|35.56|35.48|0
1647339840000|2022-03-15 10:24:00|35.54|35.46|35.56|35.48|35.56|35.48|35.54|35.46|0
1647339850000|2022-03-15 10:24:10|35.54|35.46|35.56|35.48|35.56|35.48|35.54|35.46|0
1647339860000|2022-03-15 10:24:20|35.59|35.51|35.56|35.48|35.59|35.51|35.56|35.48|1
1647339870000|2022-03-15 10:24:30|35.59|35.51|35.56|35.48|35.59|35.51|35.56|35.48|0
1647339880000|2022-03-15 10:24:40|35.59|35.51|35.56|35.48|35.59|35.51|35.56|35.48|0
1647339900000|2022-03-15 10:25:00|35.59|35.51|35.59|35.51|35.61|35.53|35.59|35.51|1
1647339910000|2022-03-15 10:25:10|35.56|35.48|35.56|35.48|35.56|35.48|35.54|35.46|0
1647339920000|2022-03-15 10:25:20|35.54|35.46|35.54|35.46|35.54|35.46|35.54|35.46|0
1647339930000|2022-03-15 10:25:30|35.56|35.48|35.54|35.46|35.56|35.48|35.54|35.46|0
1647339950000|2022-03-15 10:25:50|35.51|35.43|35.51|35.43|35.54|35.46|35.49|35.41|4
1647339960000|2022-03-15 10:26:00|35.54|35.46|35.51|35.43|35.54|35.46|35.49|35.41|12
1647339970000|2022-03-15 10:26:10|35.49|35.41|35.51|35.43|35.51|35.43|35.49|35.41|0
1647339990000|2022-03-15 10:26:30|35.49|35.41|35.49|35.41|35.49|35.41|35.49|35.41|7
1647340020000|2022-03-15 10:27:00|35.51|35.43|35.51|35.43|35.51|35.43|35.49|35.41|10
1647340030000|2022-03-15 10:27:10|35.49|35.41|35.49|35.41|35.51|35.43|35.46|35.38|5
1647340040000|2022-03-15 10:27:20|35.44|35.36|35.46|35.38|35.46|35.38|35.44|35.36|26
1647340050000|2022-03-15 10:27:30|35.49|35.41|35.49|35.41|35.49|35.41|35.49|35.41|0
1647340060000|2022-03-15 10:27:40|35.51|35.43|35.49|35.41|35.51|35.43|35.49|35.41|0
1647340080000|2022-03-15 10:28:00|35.46|35.38|35.46|35.38|35.46|35.38|35.44|35.36|0
1647340090000|2022-03-15 10:28:10|35.44|35.36|35.44|35.36|35.46|35.38|35.44|35.36|1
1647340100000|2022-03-15 10:28:20|35.46|35.38|35.44|35.36|35.46|35.38|35.44|35.36|0
1647340110000|2022-03-15 10:28:30|35.46|35.38|35.46|35.38|35.46|35.38|35.44|35.36|0
1647340120000|2022-03-15 10:28:40|35.49|35.41|35.46|35.38|35.49|35.41|35.46|35.38|8
1647340130000|2022-03-15 10:28:50|35.49|35.41|35.49|35.41|35.51|35.43|35.49|35.41|7
1647340140000|2022-03-15 10:29:00|35.51|35.43|35.49|35.41|35.51|35.43|35.49|35.41|0
1647340150000|2022-03-15 10:29:10|35.51|35.43|35.49|35.41|35.51|35.43|35.49|35.41|1
1647340180000|2022-03-15 10:29:40|||||||||3
1647340200000|2022-03-15 10:30:00|35.44|35.36|35.44|35.36|35.49|35.41|35.44|35.36|20
1647340210000|2022-03-15 10:30:10|||||||||15
1647340240000|2022-03-15 10:30:40|35.49|35.41|35.46|35.38|35.49|35.41|35.46|35.38|2
1647340250000|2022-03-15 10:30:50|35.44|35.36|35.44|35.36|35.44|35.36|35.44|35.36|0
1647340290000|2022-03-15 10:31:30|35.49|35.41|35.49|35.41|35.49|35.41|35.49|35.41|27
1647340320000|2022-03-15 10:32:00|35.46|35.38|35.49|35.41|35.49|35.41|35.46|35.38|11
1647340330000|2022-03-15 10:32:10|35.46|35.38|35.49|35.41|35.49|35.41|35.46|35.38|0
1647340360000|2022-03-15 10:32:40|||||||||1
1647340370000|2022-03-15 10:32:50|35.53|35.45|35.53|35.45|35.53|35.45|35.53|35.45|37
1647340380000|2022-03-15 10:33:00|35.49|35.41|35.51|35.43|35.51|35.43|35.49|35.41|61
1647340390000|2022-03-15 10:33:10|35.53|35.45|35.53|35.45|35.53|35.45|35.53|35.45|0
1647340460000|2022-03-15 10:34:20|||||||||10
1647340470000|2022-03-15 10:34:30|35.51|35.43|35.49|35.41|35.51|35.43|35.49|35.41|33
1647340490000|2022-03-15 10:34:50|||||||||5
1647340500000|2022-03-15 10:35:00|35.46|35.38|35.46|35.38|35.46|35.38|35.46|35.38|13
1647340510000|2022-03-15 10:35:10|35.49|35.41|35.49|35.41|35.49|35.41|35.46|35.38|0
1647340530000|2022-03-15 10:35:30|35.53|35.45|35.51|35.43|35.53|35.45|35.49|35.41|36
1647340540000|2022-03-15 10:35:40|35.49|35.41|35.53|35.45|35.53|35.45|35.49|35.41|2
1647340570000|2022-03-15 10:36:10|35.58|35.5|35.58|35.5|35.58|35.5|35.58|35.5|17
1647340580000|2022-03-15 10:36:20|35.53|35.45|35.56|35.48|35.56|35.48|35.53|35.45|52
1647340590000|2022-03-15 10:36:30|35.53|35.45|35.58|35.5|35.58|35.5|35.53|35.45|7
1647340600000|2022-03-15 10:36:40|35.56|35.48|35.56|35.48|35.56|35.48|35.53|35.45|52
1647340610000|2022-03-15 10:36:50|35.58|35.5|35.56|35.48|35.58|35.5|35.56|35.48|0
1647340620000|2022-03-15 10:37:00|35.58|35.5|35.58|35.5|35.58|35.5|35.56|35.48|14
1647340630000|2022-03-15 10:37:10|35.56|35.48|35.58|35.5|35.58|35.5|35.56|35.48|0
1647340640000|2022-03-15 10:37:20|35.63|35.55|35.58|35.5|35.63|35.55|35.58|35.5|80
1647340660000|2022-03-15 10:37:40|35.63|35.55|35.61|35.53|35.63|35.55|35.61|35.53|31
1647340670000|2022-03-15 10:37:50|35.63|35.55|35.63|35.55|35.63|35.55|35.61|35.53|0
1647340680000|2022-03-15 10:38:00|35.61|35.53|35.63|35.55|35.63|35.55|35.61|35.53|2
1647340690000|2022-03-15 10:38:10|35.61|35.53|35.61|35.53|35.61|35.53|35.61|35.53|1
1647340700000|2022-03-15 10:38:20|35.58|35.5|35.58|35.5|35.58|35.5|35.58|35.5|0
1647340710000|2022-03-15 10:38:30|||||||||13
1647340740000|2022-03-15 10:39:00|||||||||26
1647340750000|2022-03-15 10:39:10|||||||||14
1647340790000|2022-03-15 10:39:50|35.63|35.55|35.63|35.55|35.63|35.55|35.63|35.55|27
1647340800000|2022-03-15 10:40:00|||||||||1
1647340820000|2022-03-15 10:40:20|35.66|35.58|35.66|35.58|35.68|35.6|35.63|35.55|4
1647340830000|2022-03-15 10:40:30|35.64|35.56|35.64|35.56|35.66|35.58|35.64|35.56|2
1647340840000|2022-03-15 10:40:40|35.66|35.58|35.66|35.58|35.68|35.6|35.66|35.58|3
1647340850000|2022-03-15 10:40:50|35.68|35.6|35.66|35.58|35.68|35.6|35.66|35.58|0
1647340860000|2022-03-15 10:41:00|35.64|35.56|35.64|35.56|35.66|35.58|35.64|35.56|12
1647340880000|2022-03-15 10:41:20|35.66|35.58|35.66|35.58|35.66|35.58|35.64|35.56|3
1647340890000|2022-03-15 10:41:30|35.68|35.6|35.64|35.56|35.68|35.6|35.64|35.56|0
1647340900000|2022-03-15 10:41:40|35.66|35.58|35.66|35.58|35.66|35.58|35.66|35.58|2
1647340910000|2022-03-15 10:41:50|35.64|35.56|35.64|35.56|35.64|35.56|35.64|35.56|0
1647340920000|2022-03-15 10:42:00|35.68|35.6|35.66|35.58|35.68|35.6|35.66|35.58|16
1647340930000|2022-03-15 10:42:10|35.64|35.56|35.64|35.56|35.64|35.56|35.64|35.56|0
1647340940000|2022-03-15 10:42:20|35.61|35.53|35.61|35.53|35.61|35.53|35.61|35.53|1
1647340950000|2022-03-15 10:42:30|35.63|35.55|35.61|35.53|35.63|35.55|35.61|35.53|1
1647340960000|2022-03-15 10:42:40|35.59|35.51|35.59|35.51|35.59|35.51|35.59|35.51|0
1647341010000|2022-03-15 10:43:30|||||||||1
1647341030000|2022-03-15 10:43:50|35.61|35.53|35.61|35.53|35.61|35.53|35.61|35.53|31
1647341040000|2022-03-15 10:44:00|35.64|35.56|35.61|35.53|35.64|35.56|35.59|35.51|9
1647341080000|2022-03-15 10:44:40|35.63|35.55|35.63|35.55|35.63|35.55|35.63|35.55|0
1647341090000|2022-03-15 10:44:50|35.61|35.53|35.61|35.53|35.61|35.53|35.61|35.53|1
1647341110000|2022-03-15 10:45:10|35.63|35.55|35.63|35.55|35.63|35.55|35.63|35.55|0
1647341130000|2022-03-15 10:45:30|35.61|35.53|35.59|35.51|35.61|35.53|35.59|35.51|0
1647341140000|2022-03-15 10:45:40|||||||||1
1647341150000|2022-03-15 10:45:50|35.61|35.53|35.61|35.53|35.61|35.53|35.61|35.53|53
1647341160000|2022-03-15 10:46:00|35.59|35.51|35.59|35.51|35.59|35.51|35.59|35.51|36
1647341180000|2022-03-15 10:46:20|35.58|35.5|35.58|35.5|35.58|35.5|35.58|35.5|0
1647341190000|2022-03-15 10:46:30|35.54|35.46|35.53|35.45|35.54|35.46|35.53|35.45|113
1647341200000|2022-03-15 10:46:40|35.51|35.43|35.51|35.43|35.51|35.43|35.51|35.43|15
1647341210000|2022-03-15 10:46:50|35.53|35.45|35.51|35.43|35.53|35.45|35.51|35.43|0
1647341220000|2022-03-15 10:47:00|||||||||5
1647341230000|2022-03-15 10:47:10|35.49|35.41|35.49|35.41|35.49|35.41|35.49|35.41|0
1647341250000|2022-03-15 10:47:30|35.54|35.46|35.54|35.46|35.54|35.46|35.54|35.46|23
1647341260000|2022-03-15 10:47:40|35.58|35.5|35.56|35.48|35.58|35.5|35.56|35.48|5
1647341280000|2022-03-15 10:48:00|35.58|35.5|35.56|35.48|35.58|35.5|35.54|35.46|26
1647341290000|2022-03-15 10:48:10|35.54|35.46|35.54|35.46|35.54|35.46|35.54|35.46|0
1647341320000|2022-03-15 10:48:40|35.51|35.43|35.51|35.43|35.54|35.46|35.49|35.41|18
1647341330000|2022-03-15 10:48:50|35.49|35.41|35.49|35.41|35.49|35.41|35.49|35.41|0
1647341340000|2022-03-15 10:49:00|35.53|35.45|35.54|35.46|35.54|35.46|35.53|35.45|9
1647341370000|2022-03-15 10:49:30|35.53|35.45|35.54|35.46|35.54|35.46|35.53|35.45|0
1647341380000|2022-03-15 10:49:40|35.53|35.45|35.53|35.45|35.54|35.46|35.53|35.45|0
1647341390000|2022-03-15 10:49:50|35.49|35.41|35.49|35.41|35.49|35.41|35.49|35.41|92
1647341400000|2022-03-15 10:50:00|||||||||17
1647341410000|2022-03-15 10:50:10|35.46|35.38|35.44|35.36|35.49|35.41|35.44|35.36|0
1647341420000|2022-03-15 10:50:20|35.41|35.33|35.41|35.33|35.44|35.36|35.41|35.33|19
1647341440000|2022-03-15 10:50:40|35.44|35.36|35.49|35.41|35.49|35.41|35.44|35.36|28
1647341460000|2022-03-15 10:51:00|35.51|35.43|35.49|35.41|35.51|35.43|35.49|35.41|1
1647341480000|2022-03-15 10:51:20|35.48|35.4|35.48|35.4|35.49|35.41|35.48|35.4|3
1647341500000|2022-03-15 10:51:40|35.44|35.36|35.46|35.38|35.48|35.4|35.44|35.36|23
1647341510000|2022-03-15 10:51:50|35.48|35.4|35.48|35.4|35.48|35.4|35.48|35.4|0
1647341520000|2022-03-15 10:52:00|35.46|35.38|35.44|35.36|35.46|35.38|35.44|35.36|1
1647341540000|2022-03-15 10:52:20|||||||||3
1647341570000|2022-03-15 10:52:50|||||||||1
1647341590000|2022-03-15 10:53:10|35.39|35.31|35.36|35.28|35.39|35.31|35.34|35.26|140
1647341600000|2022-03-15 10:53:20|35.34|35.26|35.29|35.21|35.36|35.28|35.29|35.21|8
1647341610000|2022-03-15 10:53:30|35.31|35.23|35.31|35.23|35.34|35.26|35.31|35.23|33
1647341620000|2022-03-15 10:53:40|35.34|35.26|35.34|35.26|35.34|35.26|35.34|35.26|0
1647341630000|2022-03-15 10:53:50|35.36|35.28|35.36|35.28|35.36|35.28|35.36|35.28|6
1647341640000|2022-03-15 10:54:00|35.34|35.26|35.34|35.26|35.34|35.26|35.34|35.26|0
1647341670000|2022-03-15 10:54:30|35.31|35.23|35.31|35.23|35.34|35.26|35.31|35.23|4
1647341680000|2022-03-15 10:54:40|35.29|35.21|35.29|35.21|35.29|35.21|35.29|35.21|0
1647341690000|2022-03-15 10:54:50|35.26|35.18|35.29|35.21|35.29|35.21|35.26|35.18|9
1647341700000|2022-03-15 10:55:00|35.26|35.18|35.34|35.26|35.34|35.26|35.26|35.18|71
1647341710000|2022-03-15 10:55:10|35.31|35.23|35.34|35.26|35.34|35.26|35.31|35.23|3
1647341720000|2022-03-15 10:55:20|35.29|35.21|35.29|35.21|35.29|35.21|35.29|35.21|17
1647341750000|2022-03-15 10:55:50|||||||||33
1647341760000|2022-03-15 10:56:00|||||||||1
1647341770000|2022-03-15 10:56:10|35.26|35.18|35.24|35.16|35.26|35.18|35.24|35.16|24
1647341780000|2022-03-15 10:56:20|35.21|35.13|35.21|35.13|35.24|35.16|35.21|35.13|14
1647341790000|2022-03-15 10:56:30|35.19|35.11|35.19|35.11|35.19|35.11|35.16|35.08|26
1647341800000|2022-03-15 10:56:40|35.16|35.08|35.14|35.06|35.16|35.08|35.14|35.06|14
1647341810000|2022-03-15 10:56:50|35.19|35.11|35.21|35.13|35.21|35.13|35.14|35.06|34
1647341820000|2022-03-15 10:57:00|35.24|35.16|35.24|35.16|35.29|35.21|35.19|35.11|4
1647341830000|2022-03-15 10:57:10|35.26|35.18|35.24|35.16|35.29|35.21|35.24|35.16|1
1647341840000|2022-03-15 10:57:20|||||||||7
1647341850000|2022-03-15 10:57:30|35.19|35.11|35.29|35.21|35.29|35.21|35.19|35.11|22
1647341860000|2022-03-15 10:57:40|35.26|35.18|35.24|35.16|35.26|35.18|35.24|35.16|1
1647341870000|2022-03-15 10:57:50|35.29|35.21|35.24|35.16|35.29|35.21|35.24|35.16|25
1647341880000|2022-03-15 10:58:00|35.26|35.18|35.26|35.18|35.29|35.21|35.24|35.16|8
1647341890000|2022-03-15 10:58:10|35.24|35.16|35.26|35.18|35.26|35.18|35.24|35.16|2
1647341900000|2022-03-15 10:58:20|35.24|35.16|35.26|35.18|35.26|35.18|35.24|35.16|1
1647341910000|2022-03-15 10:58:30|35.24|35.16|35.27|35.19|35.29|35.21|35.24|35.16|12
1647341920000|2022-03-15 10:58:40|35.29|35.21|35.29|35.21|35.29|35.21|35.29|35.21|0
1647341950000|2022-03-15 10:59:10|35.31|35.23|35.32|35.24|35.32|35.24|35.31|35.23|11
1647341960000|2022-03-15 10:59:20|35.34|35.26|35.32|35.24|35.34|35.26|35.32|35.24|19
1647341980000|2022-03-15 10:59:40|35.29|35.21|35.32|35.24|35.32|35.24|35.29|35.21|6
1647341990000|2022-03-15 10:59:50|35.34|35.26|35.32|35.24|35.34|35.26|35.32|35.24|3
1647342000000|2022-03-15 11:00:00|35.29|35.21|35.29|35.21|35.32|35.24|35.29|35.21|0
1647342010000|2022-03-15 11:00:10|35.27|35.19|35.27|35.19|35.27|35.19|35.24|35.16|5
1647342020000|2022-03-15 11:00:20|35.24|35.16|35.27|35.19|35.27|35.19|35.24|35.16|15
1647342030000|2022-03-15 11:00:30|35.24|35.16|35.24|35.16|35.24|35.16|35.24|35.16|18
1647342040000|2022-03-15 11:00:40|||||||||1
1647342050000|2022-03-15 11:00:50|35.27|35.19|35.24|35.16|35.27|35.19|35.24|35.16|1
1647342060000|2022-03-15 11:01:00|35.27|35.19|35.24|35.16|35.27|35.19|35.24|35.16|0
1647342070000|2022-03-15 11:01:10|35.27|35.19|35.27|35.19|35.27|35.19|35.27|35.19|20
1647342080000|2022-03-15 11:01:20|35.24|35.16|35.27|35.19|35.27|35.19|35.24|35.16|0
1647342090000|2022-03-15 11:01:30|35.29|35.21|35.29|35.21|35.29|35.21|35.29|35.21|0
1647342100000|2022-03-15 11:01:40|35.27|35.19|35.29|35.21|35.29|35.21|35.27|35.19|0
1647342110000|2022-03-15 11:01:50|35.27|35.19|35.29|35.21|35.29|35.21|35.27|35.19|0
1647342130000|2022-03-15 11:02:10|35.27|35.19|35.27|35.19|35.27|35.19|35.27|35.19|0
1647342140000|2022-03-15 11:02:20|35.24|35.16|35.24|35.16|35.27|35.19|35.24|35.16|0
1647342150000|2022-03-15 11:02:30|35.27|35.19|35.27|35.19|35.27|35.19|35.24|35.16|1
1647342160000|2022-03-15 11:02:40|35.24|35.16|35.24|35.16|35.24|35.16|35.24|35.16|0
1647342180000|2022-03-15 11:03:00|35.27|35.19|35.27|35.19|35.29|35.21|35.24|35.16|0
1647342190000|2022-03-15 11:03:10|35.24|35.16|35.24|35.16|35.24|35.16|35.24|35.16|0
1647342210000|2022-03-15 11:03:30|||||||||1
1647342220000|2022-03-15 11:03:40|35.22|35.14|35.22|35.14|35.22|35.14|35.19|35.11|38
1647342230000|2022-03-15 11:03:50|35.19|35.11|35.22|35.14|35.22|35.14|35.19|35.11|7
1647342240000|2022-03-15 11:04:00|35.19|35.11|35.19|35.11|35.22|35.14|35.19|35.11|2
1647342250000|2022-03-15 11:04:10|35.17|35.09|35.14|35.06|35.17|35.09|35.14|35.06|11
1647342300000|2022-03-15 11:05:00|35.12|35.04|35.14|35.06|35.14|35.06|35.12|35.04|2
1647342320000|2022-03-15 11:05:20|35.12|35.04|35.14|35.06|35.14|35.06|35.1|35.02|2
1647342330000|2022-03-15 11:05:30|35.12|35.04|35.14|35.06|35.14|35.06|35.1|35.02|18
1647342340000|2022-03-15 11:05:40|||||||||1
1647342350000|2022-03-15 11:05:50|35.1|35.02|35.1|35.02|35.1|35.02|35.1|35.02|4
1647342360000|2022-03-15 11:06:00|35.12|35.04|35.12|35.04|35.12|35.04|35.1|35.02|0
1647342370000|2022-03-15 11:06:10|35.1|35.02|35.12|35.04|35.12|35.04|35.1|35.02|0
1647342380000|2022-03-15 11:06:20|35.1|35.02|35.1|35.02|35.1|35.02|35.1|35.02|0
1647342390000|2022-03-15 11:06:30|35.12|35.04|35.1|35.02|35.12|35.04|35.1|35.02|1
1647342410000|2022-03-15 11:06:50|35.09|35.01|35.05|34.97|35.09|35.01|35.05|34.97|4
1647342430000|2022-03-15 11:07:10|35.04|34.96|35.05|34.97|35.05|34.97|35|34.92|3
1647342440000|2022-03-15 11:07:20|35.04|34.96|35.04|34.96|35.04|34.96|35.04|34.96|0
1647342450000|2022-03-15 11:07:30|35.05|34.97|35.09|35.01|35.09|35.01|35.05|34.97|3
1647342460000|2022-03-15 11:07:40|35.1|35.02|35.1|35.02|35.1|35.02|35.1|35.02|0
1647342480000|2022-03-15 11:08:00|35.07|34.99|35.07|34.99|35.07|34.99|35.07|34.99|0
1647342490000|2022-03-15 11:08:10|35.09|35.01|35.07|34.99|35.09|35.01|35.05|34.97|0
1647342500000|2022-03-15 11:08:20|35.05|34.97|35.05|34.97|35.07|34.99|35.05|34.97|0
1647342520000|2022-03-15 11:08:40|||||||||1
1647342550000|2022-03-15 11:09:10|35|34.92|35|34.92|35.02|34.94|35|34.92|4
1647342560000|2022-03-15 11:09:20|34.99|34.91|34.97|34.89|34.99|34.91|34.95|34.87|1
1647342570000|2022-03-15 11:09:30|35|34.92|35|34.92|35|34.92|34.97|34.89|0
1647342580000|2022-03-15 11:09:40|34.97|34.89|35|34.92|35|34.92|34.97|34.89|0
1647342590000|2022-03-15 11:09:50|34.97|34.89|35|34.92|35|34.92|34.97|34.89|0
1647342600000|2022-03-15 11:10:00|34.97|34.89|35|34.92|35|34.92|34.97|34.89|2
1647342610000|2022-03-15 11:10:10|34.97|34.89|35|34.92|35|34.92|34.97|34.89|0
1647342620000|2022-03-15 11:10:20|34.97|34.89|35|34.92|35|34.92|34.97|34.89|2
1647342630000|2022-03-15 11:10:30|||||||||4
1647342640000|2022-03-15 11:10:40|34.97|34.89|34.97|34.89|34.97|34.89|34.97|34.89|2
1647342650000|2022-03-15 11:10:50|34.95|34.87|34.97|34.89|34.97|34.89|34.95|34.87|8
1647342660000|2022-03-15 11:11:00|34.95|34.87|34.95|34.87|34.95|34.87|34.95|34.87|1
1647342670000|2022-03-15 11:11:10|34.97|34.89|34.97|34.89|34.97|34.89|34.95|34.87|1
1647342690000|2022-03-15 11:11:30|35|34.92|35|34.92|35|34.92|35|34.92|0
1647342700000|2022-03-15 11:11:40|34.97|34.89|34.97|34.89|34.97|34.89|34.97|34.89|1
1647342710000|2022-03-15 11:11:50|34.95|34.87|34.95|34.87|34.95|34.87|34.95|34.87|10
1647342720000|2022-03-15 11:12:00|34.97|34.89|34.97|34.89|34.97|34.89|34.95|34.87|4
1647342730000|2022-03-15 11:12:10|34.95|34.87|34.97|34.89|34.97|34.89|34.95|34.87|0
1647342740000|2022-03-15 11:12:20|34.95|34.87|34.95|34.87|34.95|34.87|34.95|34.87|0
1647342760000|2022-03-15 11:12:40|34.97|34.89|34.97|34.89|34.97|34.89|34.97|34.89|5
1647342770000|2022-03-15 11:12:50|34.95|34.87|34.95|34.87|34.95|34.87|34.95|34.87|1
1647342780000|2022-03-15 11:13:00|34.92|34.84|34.92|34.84|34.92|34.84|34.9|34.82|19
1647342790000|2022-03-15 11:13:10|34.95|34.87|34.92|34.84|34.95|34.87|34.92|34.84|2
1647342800000|2022-03-15 11:13:20|34.9|34.82|34.9|34.82|34.9|34.82|34.9|34.82|5
1647342810000|2022-03-15 11:13:30|34.92|34.84|34.92|34.84|34.92|34.84|34.92|34.84|1
1647342820000|2022-03-15 11:13:40|34.95|34.87|34.92|34.84|34.95|34.87|34.9|34.82|4
1647342830000|2022-03-15 11:13:50|34.9|34.82|34.92|34.84|34.92|34.84|34.9|34.82|2
1647342840000|2022-03-15 11:14:00|34.9|34.82|34.92|34.84|34.92|34.84|34.9|34.82|2
1647342850000|2022-03-15 11:14:10|34.9|34.82|34.92|34.84|34.95|34.87|34.9|34.82|3
1647342860000|2022-03-15 11:14:20|34.9|34.82|34.9|34.82|34.92|34.84|34.9|34.82|0
1647342870000|2022-03-15 11:14:30|34.85|34.77|34.87|34.79|34.87|34.79|34.85|34.77|9
1647342880000|2022-03-15 11:14:40|34.85|34.77|34.87|34.79|34.87|34.79|34.85|34.77|0
1647342900000|2022-03-15 11:15:00|34.85|34.77|34.85|34.77|34.87|34.79|34.85|34.77|0
1647342910000|2022-03-15 11:15:10|34.82|34.74|34.82|34.74|34.82|34.74|34.82|34.74|7
1647342930000|2022-03-15 11:15:30|34.85|34.77|34.87|34.79|34.9|34.82|34.85|34.77|3
1647342960000|2022-03-15 11:16:00|34.85|34.77|34.87|34.79|34.87|34.79|34.85|34.77|0
1647342970000|2022-03-15 11:16:10|34.9|34.82|34.87|34.79|34.9|34.82|34.87|34.79|0
1647342990000|2022-03-15 11:16:30|34.9|34.82|34.9|34.82|34.9|34.82|34.87|34.79|0
1647343000000|2022-03-15 11:16:40|34.87|34.79|34.9|34.82|34.9|34.82|34.87|34.79|0
1647343010000|2022-03-15 11:16:50|34.92|34.84|34.95|34.87|34.95|34.87|34.92|34.84|7
1647343020000|2022-03-15 11:17:00|34.92|34.84|34.95|34.87|34.95|34.87|34.92|34.84|0
1647343030000|2022-03-15 11:17:10|34.97|34.89|35|34.92|35|34.92|34.97|34.89|4
1647343040000|2022-03-15 11:17:20|34.97|34.89|34.97|34.89|35|34.92|34.97|34.89|0
1647343050000|2022-03-15 11:17:30|34.95|34.87|34.97|34.89|34.97|34.89|34.95|34.87|1
1647343060000|2022-03-15 11:17:40|35|34.92|35.02|34.94|35.05|34.97|34.97|34.89|4
1647343070000|2022-03-15 11:17:50|35.05|34.97|35.02|34.94|35.05|34.97|35.02|34.94|0
1647343080000|2022-03-15 11:18:00|35.05|34.97|35.05|34.97|35.05|34.97|35.02|34.94|0
1647343090000|2022-03-15 11:18:10|35.02|34.94|35.05|34.97|35.05|34.97|35.02|34.94|1
1647343100000|2022-03-15 11:18:20|35.02|34.94|35.02|34.94|35.02|34.94|35|34.92|0
1647343110000|2022-03-15 11:18:30|35|34.92|35.02|34.94|35.02|34.94|35|34.92|0
1647343120000|2022-03-15 11:18:40|35.05|34.97|35.02|34.94|35.05|34.97|35.02|34.94|0
1647343130000|2022-03-15 11:18:50|35.05|34.97|35.05|34.97|35.05|34.97|35.05|34.97|0
1647343140000|2022-03-15 11:19:00|35.02|34.94|35.05|34.97|35.05|34.97|35.02|34.94|0
1647343150000|2022-03-15 11:19:10|35|34.92|35|34.92|35.05|34.97|35|34.92|3
1647343160000|2022-03-15 11:19:20|35.02|34.94|35.02|34.94|35.05|34.97|35.02|34.94|2
1647343170000|2022-03-15 11:19:30|35.05|34.97|35.05|34.97|35.05|34.97|35.02|34.94|0
1647343200000|2022-03-15 11:20:00|||||||||1
1647343260000|2022-03-15 11:21:00|35|34.92|35|34.92|35.02|34.94|35|34.92|2
1647343280000|2022-03-15 11:21:20|35.05|34.97|35.05|34.97|35.05|34.97|35.05|34.97|4
1647343320000|2022-03-15 11:22:00|||||||||2
1647343330000|2022-03-15 11:22:10|||||||||3
1647343360000|2022-03-15 11:22:40|35.07|34.99|35.1|35.02|35.12|35.04|35.07|34.99|4
1647343390000|2022-03-15 11:23:10|35.12|35.04|35.1|35.02|35.12|35.04|35.1|35.02|0
1647343410000|2022-03-15 11:23:30|35.12|35.04|35.15|35.07|35.15|35.07|35.1|35.02|0
1647343420000|2022-03-15 11:23:40|35.12|35.04|35.12|35.04|35.12|35.04|35.1|35.02|2
1647343430000|2022-03-15 11:23:50|35.1|35.02|35.1|35.02|35.1|35.02|35.1|35.02|0
1647343440000|2022-03-15 11:24:00|35.07|34.99|35.05|34.97|35.1|35.02|35.05|34.97|5
1647343450000|2022-03-15 11:24:10|35.07|34.99|35.05|34.97|35.07|34.99|35.05|34.97|0
1647343460000|2022-03-15 11:24:20|35.07|34.99|35.07|34.99|35.1|35.02|35.07|34.99|0
1647343480000|2022-03-15 11:24:40|35.05|34.97|35.05|34.97|35.07|34.99|35.05|34.97|0
1647343530000|2022-03-15 11:25:30|35.02|34.94|35.02|34.94|35.05|34.97|35|34.92|0
1647343540000|2022-03-15 11:25:40|35.05|34.97|35.02|34.94|35.05|34.97|35.02|34.94|0
1647343550000|2022-03-15 11:25:50|35.05|34.97|35.05|34.97|35.05|34.97|35.02|34.94|0
1647343560000|2022-03-15 11:26:00|35.07|34.99|35.05|34.97|35.07|34.99|35.05|34.97|2
1647343580000|2022-03-15 11:26:20|35.1|35.02|35.07|34.99|35.1|35.02|35.07|34.99|4
1647343590000|2022-03-15 11:26:30|35.1|35.02|35.07|34.99|35.1|35.02|35.07|34.99|0
1647343610000|2022-03-15 11:26:50|35.05|34.97|35.07|34.99|35.1|35.02|35.05|34.97|2
1647343620000|2022-03-15 11:27:00|35.05|34.97|35.05|34.97|35.05|34.97|35.05|34.97|0
1647343630000|2022-03-15 11:27:10|35.07|34.99|35.05|34.97|35.1|35.02|35.05|34.97|0
1647343650000|2022-03-15 11:27:30|35.07|34.99|35.07|34.99|35.07|34.99|35.07|34.99|0
1647343660000|2022-03-15 11:27:40|35.05|34.97|35.05|34.97|35.05|34.97|35.05|34.97|0
1647343670000|2022-03-15 11:27:50|35.07|34.99|35.07|34.99|35.07|34.99|35.07|34.99|0
1647343680000|2022-03-15 11:28:00|35.1|35.02|35.1|35.02|35.1|35.02|35.1|35.02|1
1647343690000|2022-03-15 11:28:10|35.12|35.04|35.12|35.04|35.15|35.07|35.12|35.04|3
1647343710000|2022-03-15 11:28:30|35.15|35.07|35.12|35.04|35.15|35.07|35.12|35.04|0
1647343720000|2022-03-15 11:28:40|||||||||2
1647343740000|2022-03-15 11:29:00|35.15|35.07|35.12|35.04|35.15|35.07|35.12|35.04|0
1647343750000|2022-03-15 11:29:10|35.1|35.02|35.12|35.04|35.12|35.04|35.1|35.02|7
1647343760000|2022-03-15 11:29:20|35.15|35.07|35.15|35.07|35.15|35.07|35.15|35.07|0
1647343770000|2022-03-15 11:29:30|35.12|35.04|35.12|35.04|35.12|35.04|35.12|35.04|0
1647343780000|2022-03-15 11:29:40|35.1|35.02|35.1|35.02|35.1|35.02|35.1|35.02|0
1647343800000|2022-03-15 11:30:00|35.07|34.99|35.1|35.02|35.1|35.02|35.07|34.99|0
1647343810000|2022-03-15 11:30:10|||||||||5
1647343850000|2022-03-15 11:30:50|35.07|34.99|35.07|34.99|35.07|34.99|35.07|34.99|2
1647343860000|2022-03-15 11:31:00|35.05|34.97|35.05|34.97|35.07|34.99|35.05|34.97|1
1647343880000|2022-03-15 11:31:20|35.07|34.99|35.1|35.02|35.1|35.02|35.05|34.97|2
1647343890000|2022-03-15 11:31:30|35.07|34.99|35.07|34.99|35.1|35.02|35.07|34.99|0
1647343900000|2022-03-15 11:31:40|35.1|35.02|35.07|34.99|35.1|35.02|35.07|34.99|0
1647343910000|2022-03-15 11:31:50|35.05|34.97|35.05|34.97|35.05|34.97|35.05|34.97|0
1647343920000|2022-03-15 11:32:00|35.07|34.99|35.05|34.97|35.07|34.99|35.05|34.97|0
1647343930000|2022-03-15 11:32:10|35.07|34.99|35.05|34.97|35.07|34.99|35.05|34.97|1
1647343940000|2022-03-15 11:32:20|35.07|34.99|35.07|34.99|35.07|34.99|35.05|34.97|0
1647343950000|2022-03-15 11:32:30|35.05|34.97|35.05|34.97|35.07|34.99|35.05|34.97|0
1647343960000|2022-03-15 11:32:40|35.07|34.99|35.05|34.97|35.07|34.99|35.05|34.97|0
1647343980000|2022-03-15 11:33:00|35.02|34.94|35.02|34.94|35.02|34.94|35.02|34.94|2
1647344000000|2022-03-15 11:33:20|35.05|34.97|35.02|34.94|35.05|34.97|35.02|34.94|0
1647344010000|2022-03-15 11:33:30|35.05|34.97|35.05|34.97|35.05|34.97|35.02|34.94|0
1647344020000|2022-03-15 11:33:40|35.02|34.94|35|34.92|35.02|34.94|35|34.92|0
1647344030000|2022-03-15 11:33:50|34.97|34.89|35|34.92|35|34.92|34.97|34.89|2
1647344050000|2022-03-15 11:34:10|34.97|34.89|35|34.92|35|34.92|34.97|34.89|5
1647344060000|2022-03-15 11:34:20|35.02|34.94|35.02|34.94|35.02|34.94|35|34.92|3
1647344070000|2022-03-15 11:34:30|35|34.92|34.97|34.89|35|34.92|34.97|34.89|1
1647344080000|2022-03-15 11:34:40|34.95|34.87|34.95|34.87|34.95|34.87|34.95|34.87|0
1647344130000|2022-03-15 11:35:30|34.97|34.89|34.95|34.87|34.97|34.89|34.95|34.87|2
1647344140000|2022-03-15 11:35:40|34.97|34.89|34.95|34.87|34.97|34.89|34.95|34.87|0
1647344160000|2022-03-15 11:36:00|34.97|34.89|34.97|34.89|34.97|34.89|34.95|34.87|1
1647344170000|2022-03-15 11:36:10|34.95|34.87|34.97|34.89|34.97|34.89|34.95|34.87|0
1647344180000|2022-03-15 11:36:20|34.95|34.87|34.95|34.87|34.97|34.89|34.95|34.87|0
1647344190000|2022-03-15 11:36:30|34.97|34.89|34.95|34.87|34.97|34.89|34.95|34.87|0
1647344200000|2022-03-15 11:36:40|34.97|34.89|34.97|34.89|34.97|34.89|34.95|34.87|0
1647344210000|2022-03-15 11:36:50|34.95|34.87|34.95|34.87|34.95|34.87|34.95|34.87|0
1647344220000|2022-03-15 11:37:00|34.97|34.89|34.97|34.89|34.97|34.89|34.95|34.87|0
1647344230000|2022-03-15 11:37:10|35|34.92|35.02|34.94|35.05|34.97|35|34.92|2
1647344240000|2022-03-15 11:37:20|35.05|34.97|35.02|34.94|35.05|34.97|35.02|34.94|0
1647344250000|2022-03-15 11:37:30|35.05|34.97|35.02|34.94|35.05|34.97|35.02|34.94|0
1647344270000|2022-03-15 11:37:50|35.05|34.97|35.05|34.97|35.05|34.97|35.05|34.97|0
1647344290000|2022-03-15 11:38:10|||||||||3
1647344320000|2022-03-15 11:38:40|35.02|34.94|35.02|34.94|35.02|34.94|35|34.92|0
1647344330000|2022-03-15 11:38:50|35|34.92|35.02|34.94|35.02|34.94|35|34.92|0
1647344340000|2022-03-15 11:39:00|35|34.92|35|34.92|35.02|34.94|35|34.92|0
1647344350000|2022-03-15 11:39:10|35.02|34.94|35.02|34.94|35.02|34.94|35|34.92|0
1647344380000|2022-03-15 11:39:40|35|34.92|35.02|34.94|35.02|34.94|35|34.92|0
1647344410000|2022-03-15 11:40:10|35.04|34.96|35.02|34.94|35.04|34.96|35.02|34.94|9
1647344420000|2022-03-15 11:40:20|35.04|34.96|35.09|35.01|35.09|35.01|35.02|34.94|3
1647344430000|2022-03-15 11:40:30|35.07|34.99|35.09|35.01|35.09|35.01|35.07|34.99|1
1647344460000|2022-03-15 11:41:00|35.07|34.99|35.09|35.01|35.09|35.01|35.07|34.99|2
1647344470000|2022-03-15 11:41:10|35.07|34.99|35.09|35.01|35.09|35.01|35.07|34.99|0
1647344490000|2022-03-15 11:41:30|35.07|34.99|35.09|35.01|35.09|35.01|35.07|34.99|0
1647344500000|2022-03-15 11:41:40|35.07|34.99|35.09|35.01|35.09|35.01|35.07|34.99|0
1647344530000|2022-03-15 11:42:10|35.07|34.99|35.09|35.01|35.09|35.01|35.07|34.99|1
1647344540000|2022-03-15 11:42:20|35.07|34.99|35.07|34.99|35.07|34.99|35.07|34.99|0
1647344550000|2022-03-15 11:42:30|35.09|35.01|35.09|35.01|35.09|35.01|35.09|35.01|0
1647344630000|2022-03-15 11:43:50|35.12|35.04|35.12|35.04|35.12|35.04|35.12|35.04|4
1647344640000|2022-03-15 11:44:00|35.1|35.02|35.12|35.04|35.12|35.04|35.1|35.02|0
1647344700000|2022-03-15 11:45:00|35.14|35.06|35.17|35.09|35.17|35.09|35.14|35.06|2
1647344720000|2022-03-15 11:45:20|||||||||2
1647344730000|2022-03-15 11:45:30|35.15|35.07|35.15|35.07|35.15|35.07|35.15|35.07|0
1647344740000|2022-03-15 11:45:40|35.17|35.09|35.17|35.09|35.17|35.09|35.17|35.09|0
1647344750000|2022-03-15 11:45:50|35.19|35.11|35.17|35.09|35.19|35.11|35.17|35.09|0
1647344760000|2022-03-15 11:46:00|35.19|35.11|35.22|35.14|35.22|35.14|35.19|35.11|0
1647344770000|2022-03-15 11:46:10|35.2|35.12|35.22|35.14|35.22|35.14|35.2|35.12|0
1647344780000|2022-03-15 11:46:20|35.24|35.16|35.22|35.14|35.24|35.16|35.22|35.14|0
1647344800000|2022-03-15 11:46:40|35.24|35.16|35.22|35.14|35.24|35.16|35.22|35.14|0
1647344810000|2022-03-15 11:46:50|35.19|35.11|35.19|35.11|35.19|35.11|35.19|35.11|0
1647344830000|2022-03-15 11:47:10|35.17|35.09|35.17|35.09|35.19|35.11|35.15|35.07|0
1647344840000|2022-03-15 11:47:20|35.19|35.11|35.19|35.11|35.19|35.11|35.19|35.11|0
1647344850000|2022-03-15 11:47:30|35.22|35.14|35.22|35.14|35.22|35.14|35.22|35.14|1
1647344860000|2022-03-15 11:47:40|35.24|35.16|35.24|35.16|35.24|35.16|35.24|35.16|0
1647344870000|2022-03-15 11:47:50|35.27|35.19|35.22|35.14|35.27|35.19|35.22|35.14|4
1647344880000|2022-03-15 11:48:00|35.24|35.16|35.24|35.16|35.24|35.16|35.22|35.14|1
1647344890000|2022-03-15 11:48:10|35.22|35.14|35.24|35.16|35.24|35.16|35.22|35.14|1
1647344970000|2022-03-15 11:49:30|||||||||12
1647344980000|2022-03-15 11:49:40|35.27|35.19|35.24|35.16|35.27|35.19|35.24|35.16|7
1647345000000|2022-03-15 11:50:00|35.27|35.19|35.27|35.19|35.27|35.19|35.27|35.19|2
1647345010000|2022-03-15 11:50:10|35.24|35.16|35.24|35.16|35.24|35.16|35.24|35.16|0
1647345040000|2022-03-15 11:50:40|||||||||1
1647345050000|2022-03-15 11:50:50|35.22|35.14|35.24|35.16|35.24|35.16|35.22|35.14|1
1647345060000|2022-03-15 11:51:00|35.22|35.14|35.24|35.16|35.24|35.16|35.22|35.14|0
1647345070000|2022-03-15 11:51:10|35.22|35.14|35.24|35.16|35.24|35.16|35.22|35.14|0
1647345080000|2022-03-15 11:51:20|35.27|35.19|35.27|35.19|35.27|35.19|35.27|35.19|1
1647345090000|2022-03-15 11:51:30|35.24|35.16|35.24|35.16|35.24|35.16|35.24|35.16|0
1647345120000|2022-03-15 11:52:00|35.22|35.14|35.24|35.16|35.24|35.16|35.22|35.14|0
1647345130000|2022-03-15 11:52:10|35.22|35.14|35.24|35.16|35.24|35.16|35.22|35.14|0
1647345140000|2022-03-15 11:52:20|35.22|35.14|35.24|35.16|35.24|35.16|35.22|35.14|0
1647345150000|2022-03-15 11:52:30|35.22|35.14|35.24|35.16|35.24|35.16|35.22|35.14|0
1647345170000|2022-03-15 11:52:50|35.22|35.14|35.24|35.16|35.24|35.16|35.22|35.14|0
1647345180000|2022-03-15 11:53:00|35.22|35.14|35.22|35.14|35.22|35.14|35.22|35.14|0
1647345190000|2022-03-15 11:53:10|35.24|35.16|35.22|35.14|35.24|35.16|35.22|35.14|0
1647345200000|2022-03-15 11:53:20|35.24|35.16|35.24|35.16|35.24|35.16|35.24|35.16|0
1647345210000|2022-03-15 11:53:30|35.22|35.14|35.22|35.14|35.24|35.16|35.22|35.14|3
1647345260000|2022-03-15 11:54:20|35.19|35.11|35.22|35.14|35.22|35.14|35.19|35.11|1
1647345270000|2022-03-15 11:54:30|35.19|35.11|35.19|35.11|35.19|35.11|35.19|35.11|0
1647345280000|2022-03-15 11:54:40|35.22|35.14|35.22|35.14|35.22|35.14|35.22|35.14|0
1647345290000|2022-03-15 11:54:50|35.24|35.16|35.22|35.14|35.24|35.16|35.22|35.14|1
1647345310000|2022-03-15 11:55:10|35.19|35.11|35.17|35.09|35.22|35.14|35.14|35.06|2
1647345320000|2022-03-15 11:55:20|35.19|35.11|35.19|35.11|35.19|35.11|35.19|35.11|0
1647345340000|2022-03-15 11:55:40|35.17|35.09|35.17|35.09|35.17|35.09|35.17|35.09|2
1647345350000|2022-03-15 11:55:50|35.19|35.11|35.19|35.11|35.19|35.11|35.19|35.11|0
1647345380000|2022-03-15 11:56:20|||||||||1
1647345420000|2022-03-15 11:57:00|35.17|35.09|35.17|35.09|35.17|35.09|35.17|35.09|0
1647345430000|2022-03-15 11:57:10|35.14|35.06|35.14|35.06|35.17|35.09|35.14|35.06|0
1647345440000|2022-03-15 11:57:20|35.12|35.04|35.14|35.06|35.14|35.06|35.12|35.04|4
1647345460000|2022-03-15 11:57:40|||||||||1
1647345480000|2022-03-15 11:58:00|35.12|35.04|35.14|35.06|35.14|35.06|35.12|35.04|0
1647345570000|2022-03-15 11:59:30|35.12|35.04|35.14|35.06|35.14|35.06|35.12|35.04|6
1647345580000|2022-03-15 11:59:40|35.12|35.04|35.14|35.06|35.14|35.06|35.12|35.04|0
1647345590000|2022-03-15 11:59:50|35.17|35.09|35.17|35.09|35.19|35.11|35.17|35.09|8
1647345600000|2022-03-15 12:00:00|35.19|35.11|35.29|35.21|35.29|35.21|35.19|35.11|4
1647345610000|2022-03-15 12:00:10|35.27|35.19|35.27|35.19|35.27|35.19|35.24|35.16|1
1647345620000|2022-03-15 12:00:20|35.24|35.16|35.24|35.16|35.27|35.19|35.24|35.16|0
1647345630000|2022-03-15 12:00:30|35.22|35.14|35.19|35.11|35.22|35.14|35.19|35.11|18
1647345640000|2022-03-15 12:00:40|||||||||1
1647345650000|2022-03-15 12:00:50|35.17|35.09|35.14|35.06|35.17|35.09|35.14|35.06|0
1647345660000|2022-03-15 12:01:00|35.17|35.09|35.17|35.09|35.17|35.09|35.14|35.06|0
1647345670000|2022-03-15 12:01:10|35.14|35.06|35.12|35.04|35.14|35.06|35.12|35.04|5
1647345680000|2022-03-15 12:01:20|35.14|35.06|35.12|35.04|35.14|35.06|35.12|35.04|0
1647345690000|2022-03-15 12:01:30|35.14|35.06|35.1|35.02|35.14|35.06|35.1|35.02|11
1647345700000|2022-03-15 12:01:40|35.14|35.06|35.12|35.04|35.14|35.06|35.12|35.04|7
1647345720000|2022-03-15 12:02:00|35.1|35.02|35.12|35.04|35.12|35.04|35.1|35.02|0
1647345730000|2022-03-15 12:02:10|35.1|35.02|35.1|35.02|35.1|35.02|35.1|35.02|0
1647345740000|2022-03-15 12:02:20|35.12|35.04|35.12|35.04|35.12|35.04|35.1|35.02|0
1647345760000|2022-03-15 12:02:40|35.1|35.02|35.12|35.04|35.12|35.04|35.1|35.02|0
1647345770000|2022-03-15 12:02:50|35.15|35.07|35.1|35.02|35.15|35.07|35.1|35.02|0
1647345780000|2022-03-15 12:03:00|35.12|35.04|35.12|35.04|35.12|35.04|35.12|35.04|0
1647345790000|2022-03-15 12:03:10|35.15|35.07|35.15|35.07|35.15|35.07|35.15|35.07|0
1647345840000|2022-03-15 12:04:00|35.1|35.02|35.1|35.02|35.1|35.02|35.1|35.02|3
1647345850000|2022-03-15 12:04:10|35.12|35.04|35.12|35.04|35.12|35.04|35.12|35.04|0
1647345860000|2022-03-15 12:04:20|35.1|35.02|35.12|35.04|35.12|35.04|35.1|35.02|0
1647345870000|2022-03-15 12:04:30|35.1|35.02|35.1|35.02|35.12|35.04|35.1|35.02|0
1647345880000|2022-03-15 12:04:40|35.12|35.04|35.12|35.04|35.15|35.07|35.12|35.04|0
1647345890000|2022-03-15 12:04:50|35.1|35.02|35.12|35.04|35.12|35.04|35.1|35.02|0
1647345910000|2022-03-15 12:05:10|35.1|35.02|35.1|35.02|35.12|35.04|35.1|35.02|4
1647345920000|2022-03-15 12:05:20|35.12|35.04|35.12|35.04|35.14|35.06|35.1|35.02|8
1647345930000|2022-03-15 12:05:30|35.1|35.02|35.1|35.02|35.12|35.04|35.1|35.02|0
1647345940000|2022-03-15 12:05:40|35.12|35.04|35.1|35.02|35.12|35.04|35.1|35.02|0
1647345950000|2022-03-15 12:05:50|35.12|35.04|35.1|35.02|35.12|35.04|35.1|35.02|5
1647345960000|2022-03-15 12:06:00|35.12|35.04|35.12|35.04|35.15|35.07|35.12|35.04|3
1647345970000|2022-03-15 12:06:10|35.1|35.02|35.12|35.04|35.12|35.04|35.1|35.02|0
1647345980000|2022-03-15 12:06:20|35.1|35.02|35.12|35.04|35.12|35.04|35.1|35.02|0
1647345990000|2022-03-15 12:06:30|35.1|35.02|35.1|35.02|35.12|35.04|35.1|35.02|0
1647346000000|2022-03-15 12:06:40|35.12|35.04|35.1|35.02|35.12|35.04|35.1|35.02|0
1647346050000|2022-03-15 12:07:30|35.07|34.99|35.05|34.97|35.07|34.99|35.05|34.97|1
1647346070000|2022-03-15 12:07:50|35.07|34.99|35.05|34.97|35.07|34.99|35.05|34.97|0
1647346080000|2022-03-15 12:08:00|35.07|34.99|35.1|35.02|35.1|35.02|35.07|34.99|0
1647346120000|2022-03-15 12:08:40|35.07|34.99|35.09|35.01|35.1|35.02|35.07|34.99|3
1647346140000|2022-03-15 12:09:00|35.14|35.06|35.14|35.06|35.14|35.06|35.12|35.04|6
1647346150000|2022-03-15 12:09:10|35.12|35.04|35.12|35.04|35.12|35.04|35.12|35.04|1
1647346160000|2022-03-15 12:09:20|35.14|35.06|35.12|35.04|35.14|35.06|35.12|35.04|0
1647346170000|2022-03-15 12:09:30|35.14|35.06|35.12|35.04|35.14|35.06|35.12|35.04|0
1647346180000|2022-03-15 12:09:40|35.14|35.06|35.12|35.04|35.14|35.06|35.12|35.04|0
1647346190000|2022-03-15 12:09:50|35.09|35.01|35.12|35.04|35.12|35.04|35.09|35.01|0
1647346200000|2022-03-15 12:10:00|35.09|35.01|35.09|35.01|35.09|35.01|35.09|35.01|0
1647346210000|2022-03-15 12:10:10|35.12|35.04|35.12|35.04|35.14|35.06|35.09|35.01|4
1647346220000|2022-03-15 12:10:20|35.09|35.01|35.12|35.04|35.12|35.04|35.09|35.01|0
1647346230000|2022-03-15 12:10:30|35.09|35.01|35.09|35.01|35.09|35.01|35.09|35.01|0
1647346240000|2022-03-15 12:10:40|35.12|35.04|35.12|35.04|35.12|35.04|35.09|35.01|0
1647346250000|2022-03-15 12:10:50|35.09|35.01|35.09|35.01|35.09|35.01|35.09|35.01|0
1647346280000|2022-03-15 12:11:20|35.04|34.96|35.04|34.96|35.04|34.96|35.04|34.96|3
1647346290000|2022-03-15 12:11:30|35.02|34.94|35.04|34.96|35.07|34.99|35.02|34.94|0
1647346300000|2022-03-15 12:11:40|34.99|34.91|34.99|34.91|34.99|34.91|34.99|34.91|0
1647346310000|2022-03-15 12:11:50|34.97|34.89|34.95|34.87|34.97|34.89|34.94|34.86|6
1647346320000|2022-03-15 12:12:00|34.94|34.86|34.95|34.87|34.95|34.87|34.94|34.86|0
1647346330000|2022-03-15 12:12:10|34.94|34.86|34.94|34.86|34.95|34.87|34.94|34.86|0
1647346340000|2022-03-15 12:12:20|34.95|34.87|34.95|34.87|34.95|34.87|34.95|34.87|0
1647346440000|2022-03-15 12:14:00|34.94|34.86|34.94|34.86|34.94|34.86|34.92|34.84|2
1647346450000|2022-03-15 12:14:10|34.95|34.87|34.95|34.87|34.95|34.87|34.95|34.87|2
1647346470000|2022-03-15 12:14:30|34.94|34.86|34.92|34.84|34.94|34.86|34.9|34.82|3
1647346480000|2022-03-15 12:14:40|34.94|34.86|34.92|34.84|34.95|34.87|34.92|34.84|0
1647346490000|2022-03-15 12:14:50|34.94|34.86|34.92|34.84|34.94|34.86|34.9|34.82|0
1647346500000|2022-03-15 12:15:00|34.9|34.82|34.92|34.84|34.92|34.84|34.9|34.82|3
1647346510000|2022-03-15 12:15:10|34.9|34.82|34.9|34.82|34.9|34.82|34.9|34.82|0
1647346560000|2022-03-15 12:16:00|||||||||1
1647346570000|2022-03-15 12:16:10|34.87|34.79|34.85|34.77|34.87|34.79|34.85|34.77|0
1647346580000|2022-03-15 12:16:20|34.87|34.79|34.87|34.79|34.87|34.79|34.85|34.77|0
1647346600000|2022-03-15 12:16:40|34.9|34.82|34.9|34.82|34.9|34.82|34.87|34.79|8
1647346620000|2022-03-15 12:17:00|34.92|34.84|34.9|34.82|34.92|34.84|34.9|34.82|7
1647346640000|2022-03-15 12:17:20|34.92|34.84|34.92|34.84|34.92|34.84|34.92|34.84|2
1647346670000|2022-03-15 12:17:50|34.9|34.82|34.95|34.87|34.95|34.87|34.9|34.82|0
1647346680000|2022-03-15 12:18:00|34.92|34.84|34.9|34.82|34.92|34.84|34.9|34.82|0
1647346690000|2022-03-15 12:18:10|34.92|34.84|34.9|34.82|34.92|34.84|34.9|34.82|0
1647346710000|2022-03-15 12:18:30|34.92|34.84|34.92|34.84|34.92|34.84|34.92|34.84|0
1647346720000|2022-03-15 12:18:40|34.9|34.82|34.9|34.82|34.9|34.82|34.9|34.82|0
1647346730000|2022-03-15 12:18:50|34.87|34.79|34.9|34.82|34.9|34.82|34.87|34.79|0
1647346740000|2022-03-15 12:19:00|34.95|34.87|34.95|34.87|34.95|34.87|34.95|34.87|6
1647346750000|2022-03-15 12:19:10|34.92|34.84|34.95|34.87|34.95|34.87|34.92|34.84|1
1647346760000|2022-03-15 12:19:20|34.92|34.84|34.9|34.82|34.92|34.84|34.9|34.82|4
1647346780000|2022-03-15 12:19:40|34.87|34.79|34.9|34.82|34.9|34.82|34.87|34.79|3
1647346800000|2022-03-15 12:20:00|34.87|34.79|34.87|34.79|34.9|34.82|34.87|34.79|14
1647346820000|2022-03-15 12:20:20|34.85|34.77|34.85|34.77|34.85|34.77|34.85|34.77|0
1647346830000|2022-03-15 12:20:30|||||||||1
1647346840000|2022-03-15 12:20:40|34.8|34.72|34.85|34.77|34.85|34.77|34.8|34.72|1
1647346850000|2022-03-15 12:20:50|34.82|34.74|34.82|34.74|34.82|34.74|34.82|34.74|2
1647346860000|2022-03-15 12:21:00|34.85|34.77|34.82|34.74|34.85|34.77|34.8|34.72|2
1647346870000|2022-03-15 12:21:10|34.8|34.72|34.77|34.69|34.8|34.72|34.77|34.69|0
1647346880000|2022-03-15 12:21:20|34.8|34.72|34.8|34.72|34.8|34.72|34.77|34.69|0
1647346890000|2022-03-15 12:21:30|34.82|34.74|34.82|34.74|34.82|34.74|34.82|34.74|6
1647346900000|2022-03-15 12:21:40|34.8|34.72|34.82|34.74|34.82|34.74|34.8|34.72|0
1647346920000|2022-03-15 12:22:00|34.8|34.72|34.8|34.72|34.8|34.72|34.8|34.72|0
1647346930000|2022-03-15 12:22:10|34.82|34.74|34.8|34.72|34.82|34.74|34.8|34.72|0
1647346940000|2022-03-15 12:22:20|34.77|34.69|34.77|34.69|34.8|34.72|34.77|34.69|0
1647346950000|2022-03-15 12:22:30|34.75|34.67|34.75|34.67|34.77|34.69|34.75|34.67|2
1647346960000|2022-03-15 12:22:40|34.72|34.64|34.72|34.64|34.72|34.64|34.7|34.62|1
1647346970000|2022-03-15 12:22:50|34.7|34.62|34.7|34.62|34.7|34.62|34.7|34.62|0
1647346980000|2022-03-15 12:23:00|34.72|34.64|34.72|34.64|34.72|34.64|34.72|34.64|2
1647347000000|2022-03-15 12:23:20|34.75|34.67|34.75|34.67|34.75|34.67|34.75|34.67|0
1647347020000|2022-03-15 12:23:40|34.77|34.69|34.77|34.69|34.77|34.69|34.75|34.67|0
1647347030000|2022-03-15 12:23:50|34.75|34.67|34.77|34.69|34.77|34.69|34.75|34.67|0
1647347040000|2022-03-15 12:24:00|34.75|34.67|34.77|34.69|34.77|34.69|34.75|34.67|0
1647347050000|2022-03-15 12:24:10|34.8|34.72|34.77|34.69|34.8|34.72|34.75|34.67|1
1647347060000|2022-03-15 12:24:20|34.8|34.72|34.77|34.69|34.8|34.72|34.77|34.69|0
1647347070000|2022-03-15 12:24:30|34.75|34.67|34.77|34.69|34.77|34.69|34.75|34.67|0
1647347080000|2022-03-15 12:24:40|34.75|34.67|34.75|34.67|34.75|34.67|34.75|34.67|1
1647347090000|2022-03-15 12:24:50|34.77|34.69|34.77|34.69|34.77|34.69|34.77|34.69|1
1647347100000|2022-03-15 12:25:00|34.75|34.67|34.77|34.69|34.77|34.69|34.75|34.67|2
1647347120000|2022-03-15 12:25:20|34.75|34.67|34.8|34.72|34.8|34.72|34.75|34.67|3
1647347130000|2022-03-15 12:25:30|34.77|34.69|34.8|34.72|34.8|34.72|34.77|34.69|1
1647347150000|2022-03-15 12:25:50|34.77|34.69|34.77|34.69|34.77|34.69|34.75|34.67|18
1647347160000|2022-03-15 12:26:00|34.8|34.72|34.85|34.77|34.85|34.77|34.77|34.69|131
1647347170000|2022-03-15 12:26:10|34.82|34.74|34.82|34.74|34.82|34.74|34.8|34.72|0
1647347180000|2022-03-15 12:26:20|34.8|34.72|34.82|34.74|34.82|34.74|34.8|34.72|0
1647347190000|2022-03-15 12:26:30|34.85|34.77|34.82|34.74|34.85|34.77|34.82|34.74|0
1647347200000|2022-03-15 12:26:40|34.85|34.77|34.85|34.77|34.85|34.77|34.82|34.74|0
1647347220000|2022-03-15 12:27:00|34.87|34.79|34.85|34.77|34.87|34.79|34.85|34.77|0
1647347230000|2022-03-15 12:27:10|34.87|34.79|34.87|34.79|34.87|34.79|34.87|34.79|0
1647347240000|2022-03-15 12:27:20|34.85|34.77|34.85|34.77|34.85|34.77|34.85|34.77|0
1647347260000|2022-03-15 12:27:40|34.82|34.74|34.82|34.74|34.82|34.74|34.82|34.74|0
1647347270000|2022-03-15 12:27:50|34.85|34.77|34.85|34.77|34.85|34.77|34.85|34.77|0
1647347280000|2022-03-15 12:28:00|34.82|34.74|34.82|34.74|34.82|34.74|34.8|34.72|0
1647347290000|2022-03-15 12:28:10|34.85|34.77|34.85|34.77|34.85|34.77|34.85|34.77|0
1647347300000|2022-03-15 12:28:20|34.82|34.74|34.82|34.74|34.85|34.77|34.82|34.74|0
1647347310000|2022-03-15 12:28:30|34.85|34.77|34.82|34.74|34.85|34.77|34.82|34.74|0
1647347340000|2022-03-15 12:29:00|34.8|34.72|34.82|34.74|34.82|34.74|34.8|34.72|0
1647347360000|2022-03-15 12:29:20|34.8|34.72|34.8|34.72|34.8|34.72|34.8|34.72|0
1647347370000|2022-03-15 12:29:30|34.77|34.69|34.77|34.69|34.8|34.72|34.75|34.67|1
1647347380000|2022-03-15 12:29:40|34.8|34.72|34.8|34.72|34.8|34.72|34.8|34.72|0
1647347390000|2022-03-15 12:29:50|34.77|34.69|34.77|34.69|34.77|34.69|34.77|34.69|4
1647347400000|2022-03-15 12:30:00|34.8|34.72|34.77|34.69|34.8|34.72|34.75|34.67|18
1647347410000|2022-03-15 12:30:10|34.75|34.67|34.72|34.64|34.75|34.67|34.7|34.62|5
1647347420000|2022-03-15 12:30:20|34.7|34.62|34.67|34.59|34.75|34.67|34.65|34.57|17
1647347430000|2022-03-15 12:30:30|34.65|34.57|34.62|34.54|34.7|34.62|34.53|34.45|115
1647347440000|2022-03-15 12:30:40|34.65|34.57|34.7|34.62|34.7|34.62|34.62|34.54|17
1647347450000|2022-03-15 12:30:50|34.67|34.59|34.68|34.6|34.7|34.62|34.65|34.57|7
1647347460000|2022-03-15 12:31:00|34.67|34.59|34.7|34.62|34.7|34.62|34.65|34.57|4
1647347470000|2022-03-15 12:31:10|34.68|34.6|34.68|34.6|34.7|34.62|34.65|34.57|20
1647347480000|2022-03-15 12:31:20|34.65|34.57|34.67|34.59|34.7|34.62|34.65|34.57|2
1647347490000|2022-03-15 12:31:30|34.65|34.57|34.65|34.57|34.65|34.57|34.65|34.57|1
1647347500000|2022-03-15 12:31:40|34.7|34.62|34.7|34.62|34.7|34.62|34.7|34.62|41
1647347510000|2022-03-15 12:31:50|34.67|34.59|34.7|34.62|34.7|34.62|34.67|34.59|0
1647347520000|2022-03-15 12:32:00|34.68|34.6|34.67|34.59|34.7|34.62|34.65|34.57|0
1647347530000|2022-03-15 12:32:10|34.65|34.57|34.6|34.52|34.65|34.57|34.6|34.52|8
1647347540000|2022-03-15 12:32:20|34.58|34.5|34.6|34.52|34.6|34.52|34.55|34.47|7
1647347550000|2022-03-15 12:32:30|34.62|34.54|34.6|34.52|34.62|34.54|34.6|34.52|0
1647347560000|2022-03-15 12:32:40|34.58|34.5|34.57|34.49|34.58|34.5|34.55|34.47|1
1647347570000|2022-03-15 12:32:50|34.55|34.47|34.58|34.5|34.6|34.52|34.55|34.47|0
1647347580000|2022-03-15 12:33:00|34.57|34.49|34.55|34.47|34.57|34.49|34.55|34.47|0
1647347590000|2022-03-15 12:33:10|34.53|34.45|34.55|34.47|34.55|34.47|34.53|34.45|3
1647347600000|2022-03-15 12:33:20|34.53|34.45|34.55|34.47|34.57|34.49|34.53|34.45|0
1647347610000|2022-03-15 12:33:30|34.5|34.42|34.5|34.42|34.5|34.42|34.48|34.4|6
1647347620000|2022-03-15 12:33:40|34.53|34.45|34.5|34.42|34.55|34.47|34.5|34.42|0
1647347630000|2022-03-15 12:33:50|34.53|34.45|34.53|34.45|34.53|34.45|34.5|34.42|0
1647347640000|2022-03-15 12:34:00|34.5|34.42|34.53|34.45|34.55|34.47|34.5|34.42|0
1647347650000|2022-03-15 12:34:10|34.55|34.47|34.55|34.47|34.55|34.47|34.53|34.45|0
1647347660000|2022-03-15 12:34:20|34.58|34.5|34.6|34.52|34.6|34.52|34.58|34.5|2
1647347670000|2022-03-15 12:34:30|34.58|34.5|34.57|34.49|34.58|34.5|34.55|34.47|0
1647347680000|2022-03-15 12:34:40|34.55|34.47|34.55|34.47|34.57|34.49|34.55|34.47|3
1647347690000|2022-03-15 12:34:50|34.57|34.49|34.55|34.47|34.57|34.49|34.55|34.47|1
1647347700000|2022-03-15 12:35:00|34.5|34.42|34.55|34.47|34.55|34.47|34.5|34.42|2
1647347710000|2022-03-15 12:35:10|34.53|34.45|34.53|34.45|34.53|34.45|34.53|34.45|0
1647347720000|2022-03-15 12:35:20|34.5|34.42|34.5|34.42|34.53|34.45|34.5|34.42|0
1647347730000|2022-03-15 12:35:30|34.53|34.45|34.53|34.45|34.53|34.45|34.53|34.45|0
1647347740000|2022-03-15 12:35:40|34.5|34.42|34.53|34.45|34.55|34.47|34.5|34.42|0
1647347750000|2022-03-15 12:35:50|34.55|34.47|34.5|34.42|34.55|34.47|34.5|34.42|1
1647347760000|2022-03-15 12:36:00|34.53|34.45|34.5|34.42|34.55|34.47|34.5|34.42|0
1647347770000|2022-03-15 12:36:10|34.53|34.45|34.53|34.45|34.53|34.45|34.5|34.42|0
1647347780000|2022-03-15 12:36:20|34.55|34.47|34.55|34.47|34.55|34.47|34.55|34.47|0
1647347790000|2022-03-15 12:36:30|34.53|34.45|34.53|34.45|34.53|34.45|34.53|34.45|0
1647347800000|2022-03-15 12:36:40|34.55|34.47|34.53|34.45|34.55|34.47|34.5|34.42|8
1647347810000|2022-03-15 12:36:50|34.55|34.47|34.5|34.42|34.55|34.47|34.5|34.42|1
1647347820000|2022-03-15 12:37:00|34.53|34.45|34.53|34.45|34.55|34.47|34.53|34.45|0
1647347830000|2022-03-15 12:37:10|34.55|34.47|34.55|34.47|34.55|34.47|34.55|34.47|0
1647347840000|2022-03-15 12:37:20|34.53|34.45|34.53|34.45|34.53|34.45|34.53|34.45|0
1647347850000|2022-03-15 12:37:30|34.55|34.47|34.55|34.47|34.55|34.47|34.55|34.47|0
1647347860000|2022-03-15 12:37:40|34.53|34.45|34.55|34.47|34.55|34.47|34.53|34.45|1
1647347870000|2022-03-15 12:37:50|34.53|34.45|34.53|34.45|34.55|34.47|34.53|34.45|1
1647347880000|2022-03-15 12:38:00|34.55|34.47|34.55|34.47|34.55|34.47|34.55|34.47|2
1647347910000|2022-03-15 12:38:30|34.53|34.45|34.53|34.45|34.53|34.45|34.53|34.45|1
1647347920000|2022-03-15 12:38:40|34.5|34.42|34.5|34.42|34.5|34.42|34.5|34.42|0
1647347930000|2022-03-15 12:38:50|34.53|34.45|34.5|34.42|34.53|34.45|34.5|34.42|0
1647347940000|2022-03-15 12:39:00|34.48|34.4|34.45|34.37|34.48|34.4|34.43|34.35|26
1647347950000|2022-03-15 12:39:10|34.43|34.35|34.48|34.4|34.48|34.4|34.43|34.35|0
1647347960000|2022-03-15 12:39:20|34.45|34.37|34.45|34.37|34.45|34.37|34.45|34.37|0
1647347970000|2022-03-15 12:39:30|34.48|34.4|34.48|34.4|34.48|34.4|34.45|34.37|0
1647347980000|2022-03-15 12:39:40|34.45|34.37|34.48|34.4|34.48|34.4|34.45|34.37|0
1647347990000|2022-03-15 12:39:50|34.45|34.37|34.5|34.42|34.5|34.42|34.45|34.37|0
1647348000000|2022-03-15 12:40:00|34.55|34.47|34.5|34.42|34.55|34.47|34.5|34.42|5
1647348010000|2022-03-15 12:40:10|34.53|34.45|34.5|34.42|34.53|34.45|34.5|34.42|1
1647348030000|2022-03-15 12:40:30|34.53|34.45|34.53|34.45|34.53|34.45|34.5|34.42|1
1647348040000|2022-03-15 12:40:40|34.55|34.47|34.53|34.45|34.55|34.47|34.53|34.45|9
1647348050000|2022-03-15 12:40:50|34.55|34.47|34.55|34.47|34.55|34.47|34.55|34.47|0
1647348060000|2022-03-15 12:41:00|34.53|34.45|34.53|34.45|34.53|34.45|34.5|34.42|0
1647348070000|2022-03-15 12:41:10|34.55|34.47|34.53|34.45|34.55|34.47|34.5|34.42|0
1647348090000|2022-03-15 12:41:30|34.55|34.47|34.55|34.47|34.55|34.47|34.53|34.45|0
1647348100000|2022-03-15 12:41:40|34.53|34.45|34.53|34.45|34.53|34.45|34.5|34.42|0
1647348110000|2022-03-15 12:41:50|34.5|34.42|34.53|34.45|34.53|34.45|34.5|34.42|0
1647348120000|2022-03-15 12:42:00|34.55|34.47|34.55|34.47|34.55|34.47|34.53|34.45|0
1647348130000|2022-03-15 12:42:10|34.53|34.45|34.55|34.47|34.55|34.47|34.53|34.45|10
1647348140000|2022-03-15 12:42:20|34.58|34.5|34.55|34.47|34.58|34.5|34.55|34.47|56
1647348150000|2022-03-15 12:42:30|||||||||2
1647348160000|2022-03-15 12:42:40|34.53|34.45|34.5|34.42|34.55|34.47|34.5|34.42|30
1647348170000|2022-03-15 12:42:50|34.45|34.37|34.45|34.37|34.5|34.42|34.45|34.37|40
1647348180000|2022-03-15 12:43:00|34.4|34.32|34.4|34.32|34.45|34.37|34.4|34.32|20
1647348190000|2022-03-15 12:43:10|34.43|34.35|34.43|34.35|34.45|34.37|34.43|34.35|11
1647348200000|2022-03-15 12:43:20|34.45|34.37|34.45|34.37|34.46|34.38|34.43|34.35|0
1647348210000|2022-03-15 12:43:30|34.43|34.35|34.41|34.33|34.43|34.35|34.41|34.33|0
1647348220000|2022-03-15 12:43:40|34.43|34.35|34.43|34.35|34.45|34.37|34.43|34.35|0
1647348230000|2022-03-15 12:43:50|34.45|34.37|34.45|34.37|34.45|34.37|34.43|34.35|0
1647348240000|2022-03-15 12:44:00|34.48|34.4|34.5|34.42|34.5|34.42|34.48|34.4|5
1647348260000|2022-03-15 12:44:20|34.53|34.45|34.5|34.42|34.53|34.45|34.5|34.42|0
1647348270000|2022-03-15 12:44:30|34.53|34.45|34.5|34.42|34.53|34.45|34.5|34.42|0
1647348280000|2022-03-15 12:44:40|34.53|34.45|34.5|34.42|34.53|34.45|34.5|34.42|0
1647348290000|2022-03-15 12:44:50|34.53|34.45|34.5|34.42|34.55|34.47|34.5|34.42|1
1647348300000|2022-03-15 12:45:00|34.53|34.45|34.55|34.47|34.55|34.47|34.5|34.42|0
1647348310000|2022-03-15 12:45:10|34.53|34.45|34.53|34.45|34.55|34.47|34.5|34.42|0
1647348320000|2022-03-15 12:45:20|34.55|34.47|34.53|34.45|34.55|34.47|34.53|34.45|0
1647348330000|2022-03-15 12:45:30|34.55|34.47|34.55|34.47|34.55|34.47|34.53|34.45|0
1647348340000|2022-03-15 12:45:40|34.53|34.45|34.53|34.45|34.53|34.45|34.53|34.45|0
1647348350000|2022-03-15 12:45:50|34.55|34.47|34.55|34.47|34.55|34.47|34.55|34.47|0
1647348360000|2022-03-15 12:46:00|34.53|34.45|34.53|34.45|34.55|34.47|34.53|34.45|0
1647348370000|2022-03-15 12:46:10|34.55|34.47|34.55|34.47|34.55|34.47|34.55|34.47|0
1647348410000|2022-03-15 12:46:50|34.53|34.45|34.5|34.42|34.53|34.45|34.43|34.35|2
1647348420000|2022-03-15 12:47:00|34.48|34.4|34.5|34.42|34.53|34.45|34.48|34.4|0
1647348430000|2022-03-15 12:47:10|34.53|34.45|34.51|34.43|34.55|34.47|34.51|34.43|0
1647348440000|2022-03-15 12:47:20|34.48|34.4|34.48|34.4|34.5|34.42|34.46|34.38|1
1647348450000|2022-03-15 12:47:30|34.5|34.42|34.5|34.42|34.53|34.45|34.5|34.42|0
1647348460000|2022-03-15 12:47:40|34.53|34.45|34.5|34.42|34.53|34.45|34.5|34.42|0
1647348470000|2022-03-15 12:47:50|34.48|34.4|34.5|34.42|34.5|34.42|34.48|34.4|0
1647348480000|2022-03-15 12:48:00|34.53|34.45|34.53|34.45|34.55|34.47|34.53|34.45|0
1647348500000|2022-03-15 12:48:20|34.51|34.43|34.55|34.47|34.55|34.47|34.51|34.43|1
1647348510000|2022-03-15 12:48:30|34.5|34.42|34.53|34.45|34.53|34.45|34.5|34.42|2
1647348520000|2022-03-15 12:48:40|34.55|34.47|34.53|34.45|34.55|34.47|34.53|34.45|0
1647348530000|2022-03-15 12:48:50|34.5|34.42|34.5|34.42|34.53|34.45|34.5|34.42|4
1647348570000|2022-03-15 12:49:30|34.53|34.45|34.53|34.45|34.55|34.47|34.53|34.45|1
1647348600000|2022-03-15 12:50:00|34.55|34.47|34.55|34.47|34.55|34.47|34.55|34.47|0
1647348610000|2022-03-15 12:50:10|34.58|34.5|34.55|34.47|34.58|34.5|34.55|34.47|0
1647348620000|2022-03-15 12:50:20|34.58|34.5|34.56|34.48|34.58|34.5|34.53|34.45|0
1647348630000|2022-03-15 12:50:30|34.58|34.5|34.58|34.5|34.6|34.52|34.55|34.47|1
1647348650000|2022-03-15 12:50:50|34.6|34.52|34.58|34.5|34.6|34.52|34.58|34.5|0
1647348660000|2022-03-15 12:51:00|34.55|34.47|34.55|34.47|34.55|34.47|34.53|34.45|4
1647348670000|2022-03-15 12:51:10|34.53|34.45|34.55|34.47|34.55|34.47|34.53|34.45|0
1647348710000|2022-03-15 12:51:50|34.56|34.48|34.58|34.5|34.58|34.5|34.56|34.48|1
1647348730000|2022-03-15 12:52:10|34.56|34.48|34.56|34.48|34.56|34.48|34.56|34.48|0
1647348740000|2022-03-15 12:52:20|34.58|34.5|34.58|34.5|34.58|34.5|34.58|34.5|14
1647348770000|2022-03-15 12:52:50|34.6|34.52|34.58|34.5|34.6|34.52|34.58|34.5|0
1647348810000|2022-03-15 12:53:30|34.56|34.48|34.58|34.5|34.58|34.5|34.56|34.48|0
1647348820000|2022-03-15 12:53:40|34.56|34.48|34.58|34.5|34.58|34.5|34.56|34.48|0
1647348830000|2022-03-15 12:53:50|34.56|34.48|34.58|34.5|34.58|34.5|34.56|34.48|0
1647348840000|2022-03-15 12:54:00|34.56|34.48|34.58|34.5|34.58|34.5|34.56|34.48|0
1647348850000|2022-03-15 12:54:10|34.56|34.48|34.58|34.5|34.58|34.5|34.56|34.48|0
1647348870000|2022-03-15 12:54:30|34.56|34.48|34.58|34.5|34.58|34.5|34.56|34.48|0
1647348880000|2022-03-15 12:54:40|34.61|34.53|34.63|34.55|34.63|34.55|34.61|34.53|0
1647348890000|2022-03-15 12:54:50|34.61|34.53|34.58|34.5|34.61|34.53|34.56|34.48|3
1647348900000|2022-03-15 12:55:00|34.61|34.53|34.61|34.53|34.61|34.53|34.61|34.53|0
1647348910000|2022-03-15 12:55:10|34.58|34.5|34.56|34.48|34.58|34.5|34.56|34.48|1
1647348930000|2022-03-15 12:55:30|34.58|34.5|34.56|34.48|34.58|34.5|34.56|34.48|0
1647348940000|2022-03-15 12:55:40|34.58|34.5|34.61|34.53|34.61|34.53|34.56|34.48|8
1647348960000|2022-03-15 12:56:00|34.6|34.52|34.58|34.5|34.61|34.53|34.58|34.5|0
1647348970000|2022-03-15 12:56:10|34.56|34.48|34.58|34.5|34.58|34.5|34.56|34.48|0
1647348990000|2022-03-15 12:56:30|34.56|34.48|34.58|34.5|34.6|34.52|34.56|34.48|0
1647349000000|2022-03-15 12:56:40|34.56|34.48|34.58|34.5|34.58|34.5|34.56|34.48|0
1647349010000|2022-03-15 12:56:50|34.56|34.48|34.56|34.48|34.56|34.48|34.56|34.48|0
1647349020000|2022-03-15 12:57:00|||||||||2
1647349070000|2022-03-15 12:57:50|34.53|34.45|34.53|34.45|34.53|34.45|34.53|34.45|5
1647349080000|2022-03-15 12:58:00|34.56|34.48|34.56|34.48|34.56|34.48|34.56|34.48|0
1647349090000|2022-03-15 12:58:10|34.53|34.45|34.56|34.48|34.56|34.48|34.53|34.45|1
1647349110000|2022-03-15 12:58:30|34.53|34.45|34.53|34.45|34.53|34.45|34.53|34.45|22
1647349130000|2022-03-15 12:58:50|34.56|34.48|34.53|34.45|34.56|34.48|34.53|34.45|2
1647349140000|2022-03-15 12:59:00|34.56|34.48|34.53|34.45|34.56|34.48|34.53|34.45|1
1647349150000|2022-03-15 12:59:10|34.51|34.43|34.51|34.43|34.51|34.43|34.51|34.43|0
1647349190000|2022-03-15 12:59:50|34.53|34.45|34.53|34.45|34.53|34.45|34.53|34.45|4
1647349200000|2022-03-15 13:00:00|34.56|34.48|34.53|34.45|34.56|34.48|34.51|34.43|1
1647349230000|2022-03-15 13:00:30|34.51|34.43|34.51|34.43|34.51|34.43|34.51|34.43|0
1647349240000|2022-03-15 13:00:40|34.48|34.4|34.48|34.4|34.48|34.4|34.48|34.4|1
1647349250000|2022-03-15 13:00:50|34.46|34.38|34.46|34.38|34.48|34.4|34.46|34.38|0
1647349290000|2022-03-15 13:01:30|34.43|34.35|34.41|34.33|34.46|34.38|34.41|34.33|1
1647349300000|2022-03-15 13:01:40|34.43|34.35|34.43|34.35|34.43|34.35|34.41|34.33|0
1647349310000|2022-03-15 13:01:50|34.41|34.33|34.43|34.35|34.43|34.35|34.41|34.33|0
1647349320000|2022-03-15 13:02:00|34.41|34.33|34.46|34.38|34.46|34.38|34.41|34.33|0
1647349360000|2022-03-15 13:02:40|34.43|34.35|34.43|34.35|34.43|34.35|34.43|34.35|0
1647349380000|2022-03-15 13:03:00|34.46|34.38|34.46|34.38|34.46|34.38|34.46|34.38|0
1647349400000|2022-03-15 13:03:20|||||||||1
1647349420000|2022-03-15 13:03:40|34.43|34.35|34.43|34.35|34.43|34.35|34.43|34.35|1
1647349430000|2022-03-15 13:03:50|34.41|34.33|34.43|34.35|34.43|34.35|34.41|34.33|0
1647349440000|2022-03-15 13:04:00|34.41|34.33|34.41|34.33|34.43|34.35|34.41|34.33|0
1647349450000|2022-03-15 13:04:10|34.43|34.35|34.43|34.35|34.43|34.35|34.41|34.33|0
1647349460000|2022-03-15 13:04:20|34.41|34.33|34.41|34.33|34.41|34.33|34.41|34.33|0
1647349470000|2022-03-15 13:04:30|||||||||1
1647349480000|2022-03-15 13:04:40|34.38|34.3|34.41|34.33|34.41|34.33|34.38|34.3|0
1647349490000|2022-03-15 13:04:50|34.38|34.3|34.38|34.3|34.38|34.3|34.38|34.3|0
1647349500000|2022-03-15 13:05:00|34.41|34.33|34.41|34.33|34.43|34.35|34.41|34.33|1
1647349510000|2022-03-15 13:05:10|34.43|34.35|34.41|34.33|34.43|34.35|34.41|34.33|0
1647349520000|2022-03-15 13:05:20|34.38|34.3|34.41|34.33|34.41|34.33|34.38|34.3|6
1647349570000|2022-03-15 13:06:10|34.43|34.35|34.43|34.35|34.43|34.35|34.43|34.35|1
1647349580000|2022-03-15 13:06:20|34.46|34.38|34.46|34.38|34.46|34.38|34.43|34.35|0
1647349590000|2022-03-15 13:06:30|34.43|34.35|34.43|34.35|34.43|34.35|34.43|34.35|0
1647349600000|2022-03-15 13:06:40|34.41|34.33|34.43|34.35|34.43|34.35|34.41|34.33|0
1647349610000|2022-03-15 13:06:50|34.41|34.33|34.41|34.33|34.43|34.35|34.41|34.33|0
1647349620000|2022-03-15 13:07:00|34.43|34.35|34.43|34.35|34.43|34.35|34.41|34.33|0
1647349630000|2022-03-15 13:07:10|34.41|34.33|34.41|34.33|34.41|34.33|34.41|34.33|0
1647349670000|2022-03-15 13:07:50|34.43|34.35|34.41|34.33|34.43|34.35|34.41|34.33|0
1647349680000|2022-03-15 13:08:00|34.43|34.35|34.43|34.35|34.43|34.35|34.43|34.35|0
1647349690000|2022-03-15 13:08:10|34.41|34.33|34.41|34.33|34.41|34.33|34.41|34.33|0
1647349700000|2022-03-15 13:08:20|34.38|34.3|34.41|34.33|34.41|34.33|34.38|34.3|7
1647349720000|2022-03-15 13:08:40|34.38|34.3|34.38|34.3|34.41|34.33|34.38|34.3|0
1647349730000|2022-03-15 13:08:50|34.36|34.28|34.28|34.2|34.36|34.28|34.28|34.2|31
1647349740000|2022-03-15 13:09:00|34.31|34.23|34.33|34.25|34.36|34.28|34.31|34.23|18
1647349750000|2022-03-15 13:09:10|34.31|34.23|34.33|34.25|34.33|34.25|34.31|34.23|6
1647349760000|2022-03-15 13:09:20|34.36|34.28|34.36|34.28|34.36|34.28|34.33|34.25|13
1647349770000|2022-03-15 13:09:30|34.33|34.25|34.36|34.28|34.36|34.28|34.33|34.25|1
1647349790000|2022-03-15 13:09:50|34.38|34.3|34.38|34.3|34.41|34.33|34.38|34.3|7
1647349800000|2022-03-15 13:10:00|34.36|34.28|34.38|34.3|34.38|34.3|34.36|34.28|2
1647349810000|2022-03-15 13:10:10|34.36|34.28|34.36|34.28|34.36|34.28|34.33|34.25|24
1647349820000|2022-03-15 13:10:20|34.33|34.25|34.36|34.28|34.36|34.28|34.33|34.25|0
1647349840000|2022-03-15 13:10:40|34.33|34.25|34.36|34.28|34.36|34.28|34.33|34.25|0
1647349850000|2022-03-15 13:10:50|34.33|34.25|34.33|34.25|34.33|34.25|34.33|34.25|0
1647349860000|2022-03-15 13:11:00|34.31|34.23|34.31|34.23|34.31|34.23|34.31|34.23|0
1647349870000|2022-03-15 13:11:10|34.28|34.2|34.28|34.2|34.31|34.23|34.28|34.2|9
1647349880000|2022-03-15 13:11:20|34.26|34.18|34.28|34.2|34.28|34.2|34.26|34.18|0
1647349890000|2022-03-15 13:11:30|34.31|34.23|34.28|34.2|34.31|34.23|34.26|34.18|19
1647349900000|2022-03-15 13:11:40|34.31|34.23|34.28|34.2|34.31|34.23|34.28|34.2|0
1647349910000|2022-03-15 13:11:50|34.26|34.18|34.28|34.2|34.31|34.23|34.26|34.18|0
1647349920000|2022-03-15 13:12:00|34.31|34.23|34.31|34.23|34.31|34.23|34.28|34.2|2
1647349930000|2022-03-15 13:12:10|34.36|34.28|34.33|34.25|34.36|34.28|34.31|34.23|46
1647349940000|2022-03-15 13:12:20|34.31|34.23|34.33|34.25|34.33|34.25|34.31|34.23|0
1647349950000|2022-03-15 13:12:30|34.36|34.28|34.33|34.25|34.36|34.28|34.33|34.25|0
1647349960000|2022-03-15 13:12:40|34.36|34.28|34.33|34.25|34.36|34.28|34.33|34.25|0
1647349970000|2022-03-15 13:12:50|34.36|34.28|34.33|34.25|34.36|34.28|34.33|34.25|1
1647349980000|2022-03-15 13:13:00|34.31|34.23|34.33|34.25|34.33|34.25|34.31|34.23|0
1647349990000|2022-03-15 13:13:10|34.36|34.28|34.36|34.28|34.36|34.28|34.33|34.25|2
1647350000000|2022-03-15 13:13:20|||||||||11
1647350050000|2022-03-15 13:14:10|34.33|34.25|34.36|34.28|34.36|34.28|34.33|34.25|2
1647350060000|2022-03-15 13:14:20|34.38|34.3|34.36|34.28|34.4|34.32|34.36|34.28|20
1647350070000|2022-03-15 13:14:30|34.38|34.3|34.38|34.3|34.38|34.3|34.38|34.3|2
1647350080000|2022-03-15 13:14:40|34.41|34.33|34.38|34.3|34.41|34.33|34.38|34.3|0
1647350090000|2022-03-15 13:14:50|34.41|34.33|34.41|34.33|34.41|34.33|34.38|34.3|0
1647350110000|2022-03-15 13:15:10|34.38|34.3|34.41|34.33|34.41|34.33|34.38|34.3|3
1647350120000|2022-03-15 13:15:20|34.38|34.3|34.38|34.3|34.41|34.33|34.38|34.3|1
1647350150000|2022-03-15 13:15:50|34.36|34.28|34.38|34.3|34.38|34.3|34.36|34.28|0
1647350160000|2022-03-15 13:16:00|34.36|34.28|34.38|34.3|34.38|34.3|34.36|34.28|0
1647350170000|2022-03-15 13:16:10|34.36|34.28|34.33|34.25|34.36|34.28|34.31|34.23|4
1647350180000|2022-03-15 13:16:20|34.31|34.23|34.31|34.23|34.31|34.23|34.31|34.23|0
1647350200000|2022-03-15 13:16:40|34.33|34.25|34.31|34.23|34.33|34.25|34.31|34.23|2
1647350210000|2022-03-15 13:16:50|34.33|34.25|34.31|34.23|34.33|34.25|34.31|34.23|0
1647350250000|2022-03-15 13:17:30|34.36|34.28|34.33|34.25|34.36|34.28|34.33|34.25|55
1647350260000|2022-03-15 13:17:40|34.35|34.27|34.35|34.27|34.35|34.27|34.35|34.27|0
1647350280000|2022-03-15 13:18:00|34.38|34.3|34.38|34.3|34.38|34.3|34.38|34.3|4
1647350300000|2022-03-15 13:18:20|34.4|34.32|34.4|34.32|34.4|34.32|34.38|34.3|0
1647350330000|2022-03-15 13:18:50|34.38|34.3|34.38|34.3|34.4|34.32|34.38|34.3|1
1647350340000|2022-03-15 13:19:00|34.4|34.32|34.4|34.32|34.4|34.32|34.4|34.32|0
1647350350000|2022-03-15 13:19:10|34.38|34.3|34.38|34.3|34.4|34.32|34.38|34.3|0
1647350370000|2022-03-15 13:19:30|34.4|34.32|34.4|34.32|34.4|34.32|34.4|34.32|0
1647350410000|2022-03-15 13:20:10|34.38|34.3|34.4|34.32|34.4|34.32|34.38|34.3|1
1647350420000|2022-03-15 13:20:20|34.38|34.3|34.38|34.3|34.38|34.3|34.38|34.3|0
1647350430000|2022-03-15 13:20:30|34.4|34.32|34.4|34.32|34.4|34.32|34.4|34.32|0
1647350440000|2022-03-15 13:20:40|34.38|34.3|34.38|34.3|34.4|34.32|34.38|34.3|0
1647350460000|2022-03-15 13:21:00|34.4|34.32|34.4|34.32|34.4|34.32|34.4|34.32|0
1647350490000|2022-03-15 13:21:30|34.35|34.27|34.35|34.27|34.35|34.27|34.35|34.27|7
1647350510000|2022-03-15 13:21:50|34.36|34.28|34.36|34.28|34.36|34.28|34.36|34.28|0
1647350540000|2022-03-15 13:22:20|34.35|34.27|34.36|34.28|34.36|34.28|34.35|34.27|0
1647350550000|2022-03-15 13:22:30|34.4|34.32|34.4|34.32|34.4|34.32|34.4|34.32|44
1647350570000|2022-03-15 13:22:50|34.36|34.28|34.36|34.28|34.36|34.28|34.36|34.28|15
1647350620000|2022-03-15 13:23:40|34.35|34.27|34.33|34.25|34.35|34.27|34.33|34.25|5
1647350640000|2022-03-15 13:24:00|34.36|34.28|34.36|34.28|34.36|34.28|34.36|34.28|0
1647350650000|2022-03-15 13:24:10|34.31|34.23|34.36|34.28|34.36|34.28|34.31|34.23|15
1647350660000|2022-03-15 13:24:20|34.33|34.25|34.36|34.28|34.36|34.28|34.33|34.25|0
1647350670000|2022-03-15 13:24:30|34.33|34.25|34.33|34.25|34.36|34.28|34.33|34.25|0
1647350680000|2022-03-15 13:24:40|34.36|34.28|34.36|34.28|34.36|34.28|34.33|34.25|0
1647350700000|2022-03-15 13:25:00|34.31|34.23|34.33|34.25|34.33|34.25|34.31|34.23|3
1647350710000|2022-03-15 13:25:10|34.36|34.28|34.36|34.28|34.36|34.28|34.36|34.28|0
1647350720000|2022-03-15 13:25:20|34.33|34.25|34.36|34.28|34.36|34.28|34.33|34.25|1
1647350730000|2022-03-15 13:25:30|34.33|34.25|34.31|34.23|34.36|34.28|34.31|34.23|5
1647350740000|2022-03-15 13:25:40|34.36|34.28|34.36|34.28|34.36|34.28|34.36|34.28|3
1647350750000|2022-03-15 13:25:50|34.33|34.25|34.33|34.25|34.36|34.28|34.33|34.25|0
1647350760000|2022-03-15 13:26:00|34.36|34.28|34.36|34.28|34.36|34.28|34.33|34.25|0
1647350770000|2022-03-15 13:26:10|34.38|34.3|34.38|34.3|34.38|34.3|34.38|34.3|28
1647350780000|2022-03-15 13:26:20|34.36|34.28|34.38|34.3|34.38|34.3|34.36|34.28|1
1647350790000|2022-03-15 13:26:30|34.4|34.32|34.38|34.3|34.4|34.32|34.38|34.3|0
1647350810000|2022-03-15 13:26:50|34.4|34.32|34.4|34.32|34.4|34.32|34.4|34.32|0
1647350820000|2022-03-15 13:27:00|34.38|34.3|34.38|34.3|34.38|34.3|34.38|34.3|1
1647350850000|2022-03-15 13:27:30|34.36|34.28|34.36|34.28|34.36|34.28|34.36|34.28|1
1647350890000|2022-03-15 13:28:10|34.38|34.3|34.38|34.3|34.41|34.33|34.38|34.3|3
1647350900000|2022-03-15 13:28:20|34.36|34.28|34.36|34.28|34.36|34.28|34.36|34.28|0
1647350910000|2022-03-15 13:28:30|34.33|34.25|34.33|34.25|34.33|34.25|34.33|34.25|1
1647350920000|2022-03-15 13:28:40|34.31|34.23|34.33|34.25|34.33|34.25|34.31|34.23|0
1647350930000|2022-03-15 13:28:50|34.31|34.23|34.31|34.23|34.33|34.25|34.31|34.23|0
1647350940000|2022-03-15 13:29:00|34.28|34.2|34.31|34.23|34.31|34.23|34.28|34.2|10
1647350950000|2022-03-15 13:29:10|34.28|34.2|34.31|34.23|34.31|34.23|34.28|34.2|1
1647350960000|2022-03-15 13:29:20|34.28|34.2|34.28|34.2|34.28|34.2|34.28|34.2|0
1647350980000|2022-03-15 13:29:40|34.26|34.18|34.26|34.18|34.28|34.2|34.26|34.18|0
1647350990000|2022-03-15 13:29:50|34.28|34.2|34.31|34.23|34.31|34.23|34.26|34.18|1
1647351000000|2022-03-15 13:30:00|34.26|34.18|34.31|34.23|34.31|34.23|34.26|34.18|55
1647351010000|2022-03-15 13:30:10|34.26|34.18|34.28|34.2|34.28|34.2|34.26|34.18|52
1647351020000|2022-03-15 13:30:20|34.26|34.18|34.33|34.25|34.33|34.25|34.26|34.18|1
1647351030000|2022-03-15 13:30:30|34.31|34.23|34.31|34.23|34.33|34.25|34.31|34.23|0
1647351040000|2022-03-15 13:30:40|34.26|34.18|34.33|34.25|34.33|34.25|34.26|34.18|6
1647351050000|2022-03-15 13:30:50|34.31|34.23|34.33|34.25|34.33|34.25|34.31|34.23|0
1647351060000|2022-03-15 13:31:00|34.31|34.23|34.4|34.32|34.4|34.32|34.31|34.23|1
1647351070000|2022-03-15 13:31:10|||||||||1
1647351080000|2022-03-15 13:31:20|34.45|34.37|34.45|34.37|34.45|34.37|34.45|34.37|8
1647351090000|2022-03-15 13:31:30|34.43|34.35|34.43|34.35|34.43|34.35|34.43|34.35|1
1647351100000|2022-03-15 13:31:40|34.45|34.37|34.45|34.37|34.45|34.37|34.43|34.35|1
1647351110000|2022-03-15 13:31:50|34.48|34.4|34.45|34.37|34.5|34.42|34.45|34.37|7
1647351130000|2022-03-15 13:32:10|34.5|34.42|34.5|34.42|34.53|34.45|34.48|34.4|14
1647351140000|2022-03-15 13:32:20|34.48|34.4|34.48|34.4|34.48|34.4|34.45|34.37|64
1647351150000|2022-03-15 13:32:30|34.45|34.37|34.45|34.37|34.48|34.4|34.45|34.37|2
1647351160000|2022-03-15 13:32:40|34.48|34.4|34.48|34.4|34.5|34.42|34.45|34.37|4
1647351170000|2022-03-15 13:32:50|34.5|34.42|34.53|34.45|34.53|34.45|34.48|34.4|26
1647351180000|2022-03-15 13:33:00|34.55|34.47|34.55|34.47|34.55|34.47|34.53|34.45|0
1647351190000|2022-03-15 13:33:10|34.5|34.42|34.53|34.45|34.55|34.47|34.5|34.42|50
1647351200000|2022-03-15 13:33:20|34.55|34.47|34.53|34.45|34.55|34.47|34.5|34.42|6
1647351210000|2022-03-15 13:33:30|34.5|34.42|34.55|34.47|34.55|34.47|34.5|34.42|0
1647351220000|2022-03-15 13:33:40|34.53|34.45|34.55|34.47|34.55|34.47|34.5|34.42|2
1647351230000|2022-03-15 13:33:50|34.5|34.42|34.55|34.47|34.55|34.47|34.5|34.42|8
1647351240000|2022-03-15 13:34:00|34.5|34.42|34.48|34.4|34.5|34.42|34.45|34.37|8
1647351250000|2022-03-15 13:34:10|34.5|34.42|34.5|34.42|34.5|34.42|34.45|34.37|5
1647351260000|2022-03-15 13:34:20|34.48|34.4|34.48|34.4|34.48|34.4|34.45|34.37|1
1647351270000|2022-03-15 13:34:30|34.5|34.42|34.55|34.47|34.55|34.47|34.48|34.4|5
1647351280000|2022-03-15 13:34:40|||||||||3
1647351290000|2022-03-15 13:34:50|34.58|34.5|34.53|34.45|34.6|34.52|34.53|34.45|10
1647351300000|2022-03-15 13:35:00|34.5|34.42|34.43|34.35|34.53|34.45|34.43|34.35|11
1647351310000|2022-03-15 13:35:10|34.45|34.37|34.36|34.28|34.45|34.37|34.36|34.28|0
1647351320000|2022-03-15 13:35:20|34.38|34.3|34.48|34.4|34.5|34.42|34.38|34.3|10
1647351330000|2022-03-15 13:35:30|34.5|34.42|34.43|34.35|34.5|34.42|34.4|34.32|10
1647351340000|2022-03-15 13:35:40|34.45|34.37|34.43|34.35|34.45|34.37|34.43|34.35|0
1647351350000|2022-03-15 13:35:50|34.45|34.37|34.43|34.35|34.45|34.37|34.43|34.35|1
1647351360000|2022-03-15 13:36:00|34.45|34.37|34.45|34.37|34.45|34.37|34.4|34.32|0
1647351370000|2022-03-15 13:36:10|34.43|34.35|34.48|34.4|34.48|34.4|34.43|34.35|0
1647351380000|2022-03-15 13:36:20|34.45|34.37|34.43|34.35|34.45|34.37|34.4|34.32|1
1647351390000|2022-03-15 13:36:30|34.4|34.32|34.45|34.37|34.45|34.37|34.4|34.32|7
1647351400000|2022-03-15 13:36:40|34.48|34.4|34.48|34.4|34.48|34.4|34.45|34.37|0
1647351410000|2022-03-15 13:36:50|34.45|34.37|34.43|34.35|34.45|34.37|34.43|34.35|1
1647351420000|2022-03-15 13:37:00|34.4|34.32|34.4|34.32|34.43|34.35|34.38|34.3|3
1647351430000|2022-03-15 13:37:10|34.43|34.35|34.43|34.35|34.45|34.37|34.4|34.32|0
1647351440000|2022-03-15 13:37:20|34.4|34.32|34.4|34.32|34.4|34.32|34.4|34.32|0
1647351450000|2022-03-15 13:37:30|34.38|34.3|34.4|34.32|34.4|34.32|34.38|34.3|0
1647351460000|2022-03-15 13:37:40|34.43|34.35|34.43|34.35|34.45|34.37|34.4|34.32|0
1647351470000|2022-03-15 13:37:50|34.45|34.37|34.5|34.42|34.5|34.42|34.43|34.35|1
1647351480000|2022-03-15 13:38:00|34.48|34.4|34.5|34.42|34.5|34.42|34.48|34.4|0
1647351490000|2022-03-15 13:38:10|34.48|34.4|34.48|34.4|34.48|34.4|34.48|34.4|0
1647351520000|2022-03-15 13:38:40|34.5|34.42|34.5|34.42|34.5|34.42|34.5|34.42|0
1647351530000|2022-03-15 13:38:50|34.53|34.45|34.5|34.42|34.55|34.47|34.5|34.42|0
1647351540000|2022-03-15 13:39:00|34.53|34.45|34.5|34.42|34.53|34.45|34.5|34.42|0
1647351550000|2022-03-15 13:39:10|34.53|34.45|34.48|34.4|34.53|34.45|34.43|34.35|12
1647351560000|2022-03-15 13:39:20|34.45|34.37|34.48|34.4|34.5|34.42|34.45|34.37|100
1647351570000|2022-03-15 13:39:30|34.5|34.42|34.5|34.42|34.53|34.45|34.5|34.42|8
1647351580000|2022-03-15 13:39:40|34.53|34.45|34.53|34.45|34.55|34.47|34.5|34.42|11
1647351590000|2022-03-15 13:39:50|34.55|34.47|34.53|34.45|34.55|34.47|34.5|34.42|1
1647351600000|2022-03-15 13:40:00|34.5|34.42|34.48|34.4|34.53|34.45|34.45|34.37|11
1647351610000|2022-03-15 13:40:10|34.5|34.42|34.5|34.42|34.5|34.42|34.48|34.4|2
1647351620000|2022-03-15 13:40:20|34.53|34.45|34.5|34.42|34.55|34.47|34.5|34.42|100
1647351630000|2022-03-15 13:40:30|34.53|34.45|34.53|34.45|34.55|34.47|34.5|34.42|3
1647351640000|2022-03-15 13:40:40|34.5|34.42|34.5|34.42|34.53|34.45|34.5|34.42|0
1647351650000|2022-03-15 13:40:50|34.53|34.45|34.53|34.45|34.53|34.45|34.53|34.45|0
1647351660000|2022-03-15 13:41:00|34.55|34.47|34.53|34.45|34.55|34.47|34.5|34.42|0
1647351670000|2022-03-15 13:41:10|34.55|34.47|34.55|34.47|34.55|34.47|34.52|34.44|0
1647351680000|2022-03-15 13:41:20|34.57|34.49|34.57|34.49|34.6|34.52|34.55|34.47|3
1647351690000|2022-03-15 13:41:30|34.6|34.52|34.6|34.52|34.6|34.52|34.57|34.49|0
1647351700000|2022-03-15 13:41:40|34.62|34.54|34.62|34.54|34.65|34.57|34.62|34.54|2
1647351710000|2022-03-15 13:41:50|34.65|34.57|34.65|34.57|34.65|34.57|34.62|34.54|9
1647351720000|2022-03-15 13:42:00|34.67|34.59|34.74|34.66|34.74|34.66|34.65|34.57|5
1647351730000|2022-03-15 13:42:10|34.72|34.64|34.74|34.66|34.74|34.66|34.72|34.64|0
1647351740000|2022-03-15 13:42:20|34.77|34.69|34.77|34.69|34.77|34.69|34.77|34.69|4
1647351750000|2022-03-15 13:42:30|34.74|34.66|34.77|34.69|34.79|34.71|34.74|34.66|8
1647351760000|2022-03-15 13:42:40|34.74|34.66|34.74|34.66|34.77|34.69|34.74|34.66|0
1647351770000|2022-03-15 13:42:50|34.77|34.69|34.74|34.66|34.79|34.71|34.74|34.66|8
1647351780000|2022-03-15 13:43:00|34.72|34.64|34.74|34.66|34.74|34.66|34.72|34.64|18
1647351790000|2022-03-15 13:43:10|34.72|34.64|34.74|34.66|34.74|34.66|34.72|34.64|7
1647351800000|2022-03-15 13:43:20|34.72|34.64|34.74|34.66|34.74|34.66|34.69|34.61|8
1647351810000|2022-03-15 13:43:30|34.72|34.64|34.74|34.66|34.77|34.69|34.72|34.64|18
1647351820000|2022-03-15 13:43:40|34.72|34.64|34.74|34.66|34.77|34.69|34.72|34.64|6
1647351830000|2022-03-15 13:43:50|34.77|34.69|34.82|34.74|34.82|34.74|34.74|34.66|2
1647351840000|2022-03-15 13:44:00|34.79|34.71|34.79|34.71|34.82|34.74|34.77|34.69|10
1647351850000|2022-03-15 13:44:10|34.77|34.69|34.77|34.69|34.77|34.69|34.77|34.69|10
1647351860000|2022-03-15 13:44:20|34.79|34.71|34.77|34.69|34.79|34.71|34.77|34.69|0
1647351870000|2022-03-15 13:44:30|34.79|34.71|34.79|34.71|34.79|34.71|34.77|34.69|2
1647351880000|2022-03-15 13:44:40|34.77|34.69|34.79|34.71|34.82|34.74|34.77|34.69|4
1647351890000|2022-03-15 13:44:50|34.82|34.74|34.82|34.74|34.84|34.76|34.79|34.71|74
1647351900000|2022-03-15 13:45:00|34.79|34.71|34.77|34.69|34.79|34.71|34.72|34.64|43
1647351910000|2022-03-15 13:45:10|34.74|34.66|34.79|34.71|34.79|34.71|34.74|34.66|0
1647351920000|2022-03-15 13:45:20|34.82|34.74|34.77|34.69|34.82|34.74|34.74|34.66|5
1647351930000|2022-03-15 13:45:30|34.79|34.71|34.77|34.69|34.79|34.71|34.77|34.69|0
1647351940000|2022-03-15 13:45:40|34.79|34.71|34.79|34.71|34.79|34.71|34.79|34.71|0
1647351950000|2022-03-15 13:45:50|34.82|34.74|34.79|34.71|34.82|34.74|34.79|34.71|2
1647351960000|2022-03-15 13:46:00|34.77|34.69|34.79|34.71|34.79|34.71|34.77|34.69|3
1647351970000|2022-03-15 13:46:10|34.82|34.74|34.82|34.74|34.82|34.74|34.79|34.71|1
1647351980000|2022-03-15 13:46:20|34.81|34.73|34.82|34.74|34.84|34.76|34.81|34.73|0
1647351990000|2022-03-15 13:46:30|34.84|34.76|34.84|34.76|34.84|34.76|34.82|34.74|0
1647352010000|2022-03-15 13:46:50|34.86|34.78|34.89|34.81|34.89|34.81|34.84|34.76|6
1647352020000|2022-03-15 13:47:00|34.86|34.78|34.86|34.78|34.89|34.81|34.84|34.76|1
1647352030000|2022-03-15 13:47:10|34.84|34.76|34.84|34.76|34.86|34.78|34.84|34.76|0
1647352060000|2022-03-15 13:47:40|34.82|34.74|34.82|34.74|34.82|34.74|34.79|34.71|33
1647352070000|2022-03-15 13:47:50|34.79|34.71|34.82|34.74|34.82|34.74|34.79|34.71|1
1647352080000|2022-03-15 13:48:00|34.84|34.76|34.84|34.76|34.84|34.76|34.84|34.76|0
1647352090000|2022-03-15 13:48:10|34.86|34.78|34.84|34.76|34.86|34.78|34.84|34.76|10
1647352100000|2022-03-15 13:48:20|34.86|34.78|34.86|34.78|34.86|34.78|34.84|34.76|4
1647352110000|2022-03-15 13:48:30|34.84|34.76|34.84|34.76|34.84|34.76|34.84|34.76|14
1647352130000|2022-03-15 13:48:50|34.86|34.78|34.86|34.78|34.86|34.78|34.84|34.76|1
1647352140000|2022-03-15 13:49:00|34.89|34.81|34.86|34.78|34.89|34.81|34.84|34.76|1
1647352150000|2022-03-15 13:49:10|34.84|34.76|34.84|34.76|34.86|34.78|34.84|34.76|10
1647352160000|2022-03-15 13:49:20|34.86|34.78|34.84|34.76|34.86|34.78|34.84|34.76|23
1647352170000|2022-03-15 13:49:30|34.81|34.73|34.76|34.68|34.81|34.73|34.76|34.68|18
1647352180000|2022-03-15 13:49:40|34.79|34.71|34.76|34.68|34.79|34.71|34.76|34.68|24
1647352190000|2022-03-15 13:49:50|||||||||5
1647352200000|2022-03-15 13:50:00|34.74|34.66|34.69|34.61|34.74|34.66|34.69|34.61|28
1647352210000|2022-03-15 13:50:10|34.71|34.63|34.71|34.63|34.71|34.63|34.69|34.61|0
1647352220000|2022-03-15 13:50:20|34.74|34.66|34.76|34.68|34.79|34.71|34.71|34.63|10
1647352230000|2022-03-15 13:50:30|34.79|34.71|34.74|34.66|34.79|34.71|34.74|34.66|0
1647352250000|2022-03-15 13:50:50|34.69|34.61|34.74|34.66|34.74|34.66|34.69|34.61|22
1647352260000|2022-03-15 13:51:00|34.69|34.61|34.72|34.64|34.72|34.64|34.69|34.61|9
1647352270000|2022-03-15 13:51:10|34.74|34.66|34.72|34.64|34.74|34.66|34.69|34.61|4
1647352280000|2022-03-15 13:51:20|34.69|34.61|34.67|34.59|34.69|34.61|34.66|34.58|14
1647352290000|2022-03-15 13:51:30|34.64|34.56|34.67|34.59|34.69|34.61|34.64|34.56|5
1647352300000|2022-03-15 13:51:40|34.66|34.58|34.64|34.56|34.67|34.59|34.64|34.56|0
1647352310000|2022-03-15 13:51:50|34.66|34.58|34.67|34.59|34.67|34.59|34.66|34.58|0
1647352320000|2022-03-15 13:52:00|34.64|34.56|34.64|34.56|34.67|34.59|34.64|34.56|3
1647352350000|2022-03-15 13:52:30|34.67|34.59|34.67|34.59|34.67|34.59|34.67|34.59|11
1647352360000|2022-03-15 13:52:40|34.69|34.61|34.69|34.61|34.71|34.63|34.69|34.61|4
1647352380000|2022-03-15 13:53:00|||||||||38
1647352400000|2022-03-15 13:53:20|||||||||5
1647352420000|2022-03-15 13:53:40|34.67|34.59|34.67|34.59|34.69|34.61|34.67|34.59|13
1647352430000|2022-03-15 13:53:50|34.69|34.61|34.67|34.59|34.69|34.61|34.67|34.59|0
1647352440000|2022-03-15 13:54:00|34.64|34.56|34.64|34.56|34.67|34.59|34.64|34.56|2
1647352460000|2022-03-15 13:54:20|34.67|34.59|34.67|34.59|34.69|34.61|34.64|34.56|8
1647352470000|2022-03-15 13:54:30|34.69|34.61|34.69|34.61|34.69|34.61|34.67|34.59|0
1647352490000|2022-03-15 13:54:50|||||||||4
1647352500000|2022-03-15 13:55:00|34.67|34.59|34.67|34.59|34.67|34.59|34.67|34.59|10
1647352510000|2022-03-15 13:55:10|34.69|34.61|34.67|34.59|34.69|34.61|34.67|34.59|9
1647352520000|2022-03-15 13:55:20|34.64|34.56|34.67|34.59|34.69|34.61|34.64|34.56|0
1647352530000|2022-03-15 13:55:30|34.64|34.56|34.64|34.56|34.67|34.59|34.64|34.56|0
1647352540000|2022-03-15 13:55:40|34.62|34.54|34.57|34.49|34.62|34.54|34.57|34.49|20
1647352550000|2022-03-15 13:55:50|34.59|34.51|34.57|34.49|34.59|34.51|34.57|34.49|0
1647352560000|2022-03-15 13:56:00|34.55|34.47|34.54|34.46|34.57|34.49|34.54|34.46|5
1647352570000|2022-03-15 13:56:10|34.55|34.47|34.54|34.46|34.59|34.51|34.54|34.46|6
1647352590000|2022-03-15 13:56:30|34.55|34.47|34.59|34.51|34.59|34.51|34.55|34.47|21
1647352600000|2022-03-15 13:56:40|34.57|34.49|34.59|34.51|34.59|34.51|34.57|34.49|0
1647352610000|2022-03-15 13:56:50|34.57|34.49|34.52|34.44|34.57|34.49|34.52|34.44|9
1647352620000|2022-03-15 13:57:00|34.54|34.46|34.52|34.44|34.54|34.46|34.52|34.44|1
1647352630000|2022-03-15 13:57:10|34.54|34.46|34.52|34.44|34.54|34.46|34.52|34.44|0
1647352640000|2022-03-15 13:57:20|34.5|34.42|34.52|34.44|34.52|34.44|34.5|34.42|0
1647352650000|2022-03-15 13:57:30|34.5|34.42|34.52|34.44|34.54|34.46|34.5|34.42|0
1647352660000|2022-03-15 13:57:40|34.54|34.46|34.52|34.44|34.54|34.46|34.52|34.44|0
1647352680000|2022-03-15 13:58:00|34.54|34.46|34.54|34.46|34.54|34.46|34.54|34.46|7
1647352690000|2022-03-15 13:58:10|34.57|34.49|34.57|34.49|34.59|34.51|34.54|34.46|18
1647352700000|2022-03-15 13:58:20|34.54|34.46|34.54|34.46|34.57|34.49|34.54|34.46|11
1647352710000|2022-03-15 13:58:30|||||||||2
1647352720000|2022-03-15 13:58:40|||||||||7
1647352730000|2022-03-15 13:58:50|34.52|34.44|34.52|34.44|34.54|34.46|34.52|34.44|5
1647352740000|2022-03-15 13:59:00|34.54|34.46|34.52|34.44|34.54|34.46|34.52|34.44|0
1647352750000|2022-03-15 13:59:10|34.54|34.46|34.52|34.44|34.54|34.46|34.52|34.44|0
1647352770000|2022-03-15 13:59:30|34.54|34.46|34.52|34.44|34.54|34.46|34.52|34.44|0
1647352780000|2022-03-15 13:59:40|34.54|34.46|34.54|34.46|34.54|34.46|34.54|34.46|0
1647352800000|2022-03-15 14:00:00|34.57|34.49|34.59|34.51|34.59|34.51|34.57|34.49|5
1647352810000|2022-03-15 14:00:10|34.57|34.49|34.59|34.51|34.59|34.51|34.57|34.49|3
1647352820000|2022-03-15 14:00:20|34.57|34.49|34.59|34.51|34.59|34.51|34.57|34.49|8
1647352830000|2022-03-15 14:00:30|34.57|34.49|34.54|34.46|34.57|34.49|34.54|34.46|5
1647352840000|2022-03-15 14:00:40|||||||||21
1647352850000|2022-03-15 14:00:50|34.52|34.44|34.52|34.44|34.54|34.46|34.52|34.44|9
1647352860000|2022-03-15 14:01:00|34.49|34.41|34.52|34.44|34.52|34.44|34.49|34.41|0
1647352870000|2022-03-15 14:01:10|34.49|34.41|34.52|34.44|34.52|34.44|34.49|34.41|0
1647352890000|2022-03-15 14:01:30|34.54|34.46|34.52|34.44|34.54|34.46|34.52|34.44|0
1647352900000|2022-03-15 14:01:40|34.49|34.41|34.52|34.44|34.52|34.44|34.49|34.41|0
1647352910000|2022-03-15 14:01:50|34.49|34.41|34.52|34.44|34.52|34.44|34.49|34.41|1
1647352920000|2022-03-15 14:02:00|34.49|34.41|34.57|34.49|34.57|34.49|34.49|34.41|108
1647352930000|2022-03-15 14:02:10|34.54|34.46|34.57|34.49|34.57|34.49|34.54|34.46|26
1647352940000|2022-03-15 14:02:20|34.54|34.46|34.57|34.49|34.57|34.49|34.54|34.46|0
1647352950000|2022-03-15 14:02:30|34.59|34.51|34.57|34.49|34.59|34.51|34.57|34.49|0
1647352960000|2022-03-15 14:02:40|34.59|34.51|34.59|34.51|34.62|34.54|34.59|34.51|0
1647352970000|2022-03-15 14:02:50|34.62|34.54|34.59|34.51|34.62|34.54|34.59|34.51|0
1647352980000|2022-03-15 14:03:00|34.57|34.49|34.54|34.46|34.57|34.49|34.54|34.46|23
1647353020000|2022-03-15 14:03:40|34.52|34.44|34.52|34.44|34.54|34.46|34.49|34.41|6
1647353030000|2022-03-15 14:03:50|34.49|34.41|34.49|34.41|34.52|34.44|34.49|34.41|0
1647353040000|2022-03-15 14:04:00|34.44|34.36|34.44|34.36|34.47|34.39|34.44|34.36|32
1647353050000|2022-03-15 14:04:10|34.39|34.31|34.39|34.31|34.39|34.31|34.39|34.31|72
1647353060000|2022-03-15 14:04:20|34.42|34.34|34.44|34.36|34.44|34.36|34.39|34.31|4
1647353070000|2022-03-15 14:04:30|34.42|34.34|34.42|34.34|34.44|34.36|34.42|34.34|6
1647353080000|2022-03-15 14:04:40|34.39|34.31|34.39|34.31|34.42|34.34|34.39|34.31|0
1647353090000|2022-03-15 14:04:50|34.42|34.34|34.44|34.36|34.44|34.36|34.39|34.31|9
1647353100000|2022-03-15 14:05:00|34.42|34.34|34.42|34.34|34.42|34.34|34.42|34.34|3
1647353110000|2022-03-15 14:05:10|34.44|34.36|34.44|34.36|34.44|34.36|34.42|34.34|1
1647353140000|2022-03-15 14:05:40|||||||||9
1647353160000|2022-03-15 14:06:00|34.47|34.39|34.49|34.41|34.49|34.41|34.47|34.39|5
1647353180000|2022-03-15 14:06:20|34.52|34.44|34.57|34.49|34.57|34.49|34.52|34.44|1
1647353190000|2022-03-15 14:06:30|34.54|34.46|34.54|34.46|34.54|34.46|34.54|34.46|0
1647353220000|2022-03-15 14:07:00|34.56|34.48|34.61|34.53|34.61|34.53|34.56|34.48|0
1647353230000|2022-03-15 14:07:10|34.64|34.56|34.64|34.56|34.64|34.56|34.61|34.53|4
1647353240000|2022-03-15 14:07:20|34.62|34.54|34.59|34.51|34.62|34.54|34.59|34.51|4
1647353250000|2022-03-15 14:07:30|34.62|34.54|34.59|34.51|34.62|34.54|34.59|34.51|2
1647353270000|2022-03-15 14:07:50|||||||||10
1647353280000|2022-03-15 14:08:00|||||||||10
1647353290000|2022-03-15 14:08:10|||||||||16
1647353310000|2022-03-15 14:08:30|34.57|34.49|34.57|34.49|34.57|34.49|34.57|34.49|7
1647353320000|2022-03-15 14:08:40|34.59|34.51|34.59|34.51|34.59|34.51|34.59|34.51|4
1647353330000|2022-03-15 14:08:50|||||||||3
1647353340000|2022-03-15 14:09:00|34.64|34.56|34.62|34.54|34.64|34.56|34.62|34.54|118
1647353350000|2022-03-15 14:09:10|34.64|34.56|34.64|34.56|34.64|34.56|34.64|34.56|0
1647353360000|2022-03-15 14:09:20|||||||||1
1647353370000|2022-03-15 14:09:30|34.62|34.54|34.64|34.56|34.64|34.56|34.62|34.54|9
1647353380000|2022-03-15 14:09:40|34.62|34.54|34.59|34.51|34.64|34.56|34.59|34.51|9
1647353390000|2022-03-15 14:09:50|34.61|34.53|34.59|34.51|34.62|34.54|34.59|34.51|0
1647353400000|2022-03-15 14:10:00|34.62|34.54|34.59|34.51|34.62|34.54|34.59|34.51|1
1647353410000|2022-03-15 14:10:10|34.54|34.46|34.54|34.46|34.54|34.46|34.54|34.46|9
1647353420000|2022-03-15 14:10:20|||||||||7
1647353430000|2022-03-15 14:10:30|34.59|34.51|34.59|34.51|34.62|34.54|34.59|34.51|6
1647353440000|2022-03-15 14:10:40|34.62|34.54|34.62|34.54|34.62|34.54|34.59|34.51|0
1647353450000|2022-03-15 14:10:50|34.59|34.51|34.64|34.56|34.64|34.56|34.59|34.51|0
1647353460000|2022-03-15 14:11:00|34.62|34.54|34.59|34.51|34.62|34.54|34.59|34.51|16
1647353470000|2022-03-15 14:11:10|||||||||2
1647353480000|2022-03-15 14:11:20|34.64|34.56|34.59|34.51|34.66|34.58|34.59|34.51|116
1647353490000|2022-03-15 14:11:30|34.62|34.54|34.64|34.56|34.64|34.56|34.62|34.54|0
1647353510000|2022-03-15 14:11:50|||||||||1
1647353520000|2022-03-15 14:12:00|34.59|34.51|34.59|34.51|34.64|34.56|34.59|34.51|23
1647353530000|2022-03-15 14:12:10|34.62|34.54|34.62|34.54|34.64|34.56|34.59|34.51|4
1647353540000|2022-03-15 14:12:20|34.59|34.51|34.59|34.51|34.62|34.54|34.59|34.51|1
1647353550000|2022-03-15 14:12:30|34.62|34.54|34.59|34.51|34.62|34.54|34.59|34.51|3
1647353560000|2022-03-15 14:12:40|34.62|34.54|34.62|34.54|34.64|34.56|34.62|34.54|2
1647353570000|2022-03-15 14:12:50|34.59|34.51|34.64|34.56|34.64|34.56|34.59|34.51|9
1647353580000|2022-03-15 14:13:00|34.62|34.54|34.64|34.56|34.64|34.56|34.62|34.54|6
1647353590000|2022-03-15 14:13:10|34.62|34.54|34.59|34.51|34.64|34.56|34.57|34.49|2
1647353600000|2022-03-15 14:13:20|34.62|34.54|34.62|34.54|34.62|34.54|34.59|34.51|2
1647353610000|2022-03-15 14:13:30|34.59|34.51|34.59|34.51|34.62|34.54|34.59|34.51|2
1647353620000|2022-03-15 14:13:40|34.62|34.54|34.59|34.51|34.62|34.54|34.59|34.51|3
1647353630000|2022-03-15 14:13:50|34.62|34.54|34.64|34.56|34.64|34.56|34.62|34.54|35
1647353640000|2022-03-15 14:14:00|34.62|34.54|34.64|34.56|34.64|34.56|34.62|34.54|3
1647353650000|2022-03-15 14:14:10|34.62|34.54|34.64|34.56|34.64|34.56|34.62|34.54|0
1647353660000|2022-03-15 14:14:20|||||||||35
1647353670000|2022-03-15 14:14:30|||||||||41
1647353680000|2022-03-15 14:14:40|34.67|34.59|34.67|34.59|34.67|34.59|34.67|34.59|8
1647353690000|2022-03-15 14:14:50|34.64|34.56|34.69|34.61|34.69|34.61|34.64|34.56|3
1647353700000|2022-03-15 14:15:00|34.64|34.56|34.69|34.61|34.69|34.61|34.64|34.56|36
1647353710000|2022-03-15 14:15:10|34.74|34.66|34.74|34.66|34.74|34.66|34.74|34.66|120
1647353720000|2022-03-15 14:15:20|||||||||1
1647353730000|2022-03-15 14:15:30|34.77|34.69|34.77|34.69|34.77|34.69|34.74|34.66|81
1647353740000|2022-03-15 14:15:40|34.74|34.66|34.77|34.69|34.79|34.71|34.74|34.66|0
1647353750000|2022-03-15 14:15:50|34.79|34.71|34.79|34.71|34.79|34.71|34.79|34.71|46
1647353760000|2022-03-15 14:16:00|34.74|34.66|34.72|34.64|34.74|34.66|34.72|34.64|57
1647353770000|2022-03-15 14:16:10|34.69|34.61|34.72|34.64|34.72|34.64|34.69|34.61|5
1647353780000|2022-03-15 14:16:20|34.74|34.66|34.72|34.64|34.74|34.66|34.69|34.61|59
1647353790000|2022-03-15 14:16:30|34.69|34.61|34.69|34.61|34.74|34.66|34.69|34.61|0
1647353800000|2022-03-15 14:16:40|34.72|34.64|34.74|34.66|34.74|34.66|34.72|34.64|42
1647353810000|2022-03-15 14:16:50|34.77|34.69|34.77|34.69|34.77|34.69|34.77|34.69|38
1647353820000|2022-03-15 14:17:00|34.79|34.71|34.79|34.71|34.79|34.71|34.77|34.69|41
1647353830000|2022-03-15 14:17:10|34.81|34.73|34.81|34.73|34.81|34.73|34.79|34.71|0
1647353840000|2022-03-15 14:17:20|34.79|34.71|34.79|34.71|34.79|34.71|34.79|34.71|39
1647353850000|2022-03-15 14:17:30|34.81|34.73|34.77|34.69|34.81|34.73|34.74|34.66|39
1647353860000|2022-03-15 14:17:40|34.79|34.71|34.79|34.71|34.79|34.71|34.79|34.71|9
1647353870000|2022-03-15 14:17:50|34.81|34.73|34.84|34.76|34.84|34.76|34.79|34.71|99
1647353880000|2022-03-15 14:18:00|34.86|34.78|34.86|34.78|34.86|34.78|34.86|34.78|38
1647353890000|2022-03-15 14:18:10|34.84|34.76|34.79|34.71|34.84|34.76|34.79|34.71|4
1647353900000|2022-03-15 14:18:20|34.81|34.73|34.81|34.73|34.84|34.76|34.79|34.71|3
1647353910000|2022-03-15 14:18:30|34.84|34.76|34.84|34.76|34.84|34.76|34.84|34.76|49
1647353920000|2022-03-15 14:18:40|34.86|34.78|34.84|34.76|34.86|34.78|34.84|34.76|27
1647353930000|2022-03-15 14:18:50|34.86|34.78|34.84|34.76|34.89|34.81|34.84|34.76|44
1647353940000|2022-03-15 14:19:00|34.86|34.78|34.84|34.76|34.86|34.78|34.84|34.76|25
1647353950000|2022-03-15 14:19:10|||||||||63
1647353960000|2022-03-15 14:19:20|34.86|34.78|34.86|34.78|34.86|34.78|34.86|34.78|1
1647353970000|2022-03-15 14:19:30|34.84|34.76|34.89|34.81|34.89|34.81|34.84|34.76|48
1647353980000|2022-03-15 14:19:40|34.94|34.86|34.89|34.81|34.94|34.86|34.89|34.81|3
1647353990000|2022-03-15 14:19:50|||||||||6
1647354000000|2022-03-15 14:20:00|34.86|34.78|34.89|34.81|34.89|34.81|34.84|34.76|13
1647354010000|2022-03-15 14:20:10|34.86|34.78|34.86|34.78|34.89|34.81|34.86|34.78|1
1647354020000|2022-03-15 14:20:20|34.89|34.81|34.86|34.78|34.89|34.81|34.86|34.78|0
1647354050000|2022-03-15 14:20:50|34.89|34.81|34.86|34.78|34.89|34.81|34.86|34.78|0
1647354070000|2022-03-15 14:21:10|34.84|34.76|34.81|34.73|34.84|34.76|34.79|34.71|25
1647354080000|2022-03-15 14:21:20|34.79|34.71|34.81|34.73|34.81|34.73|34.79|34.71|0
1647354090000|2022-03-15 14:21:30|34.79|34.71|34.81|34.73|34.82|34.74|34.79|34.71|0
1647354100000|2022-03-15 14:21:40|34.79|34.71|34.79|34.71|34.81|34.73|34.79|34.71|0
1647354110000|2022-03-15 14:21:50|34.82|34.74|34.82|34.74|34.82|34.74|34.82|34.74|5
1647354120000|2022-03-15 14:22:00|34.79|34.71|34.82|34.74|34.82|34.74|34.79|34.71|0
1647354130000|2022-03-15 14:22:10|34.84|34.76|34.82|34.74|34.84|34.76|34.82|34.74|0
1647354140000|2022-03-15 14:22:20|34.84|34.76|34.84|34.76|34.84|34.76|34.84|34.76|0
1647354150000|2022-03-15 14:22:30|34.82|34.74|34.82|34.74|34.84|34.76|34.82|34.74|0
1647354160000|2022-03-15 14:22:40|34.84|34.76|34.84|34.76|34.84|34.76|34.84|34.76|0
1647354170000|2022-03-15 14:22:50|34.82|34.74|34.82|34.74|34.82|34.74|34.82|34.74|9
1647354180000|2022-03-15 14:23:00|34.79|34.71|34.82|34.74|34.82|34.74|34.79|34.71|0
1647354190000|2022-03-15 14:23:10|34.84|34.76|34.82|34.74|34.84|34.76|34.82|34.74|5
1647354200000|2022-03-15 14:23:20|34.79|34.71|34.79|34.71|34.82|34.74|34.79|34.71|2
1647354210000|2022-03-15 14:23:30|||||||||2
1647354220000|2022-03-15 14:23:40|34.82|34.74|34.79|34.71|34.82|34.74|34.79|34.71|3
1647354230000|2022-03-15 14:23:50|||||||||1
1647354240000|2022-03-15 14:24:00|34.77|34.69|34.79|34.71|34.79|34.71|34.77|34.69|7
1647354250000|2022-03-15 14:24:10|34.77|34.69|34.77|34.69|34.79|34.71|34.77|34.69|0
1647354270000|2022-03-15 14:24:30|34.79|34.71|34.72|34.64|34.79|34.71|34.72|34.64|15
1647354280000|2022-03-15 14:24:40|34.69|34.61|34.72|34.64|34.74|34.66|34.69|34.61|1
1647354290000|2022-03-15 14:24:50|34.69|34.61|34.69|34.61|34.72|34.64|34.69|34.61|3
1647354300000|2022-03-15 14:25:00|34.72|34.64|34.69|34.61|34.72|34.64|34.69|34.61|0
1647354310000|2022-03-15 14:25:10|34.65|34.57|34.65|34.57|34.65|34.57|34.64|34.56|22
1647354320000|2022-03-15 14:25:20|34.64|34.56|34.65|34.57|34.65|34.57|34.64|34.56|0
1647354330000|2022-03-15 14:25:30|||||||||1
1647354340000|2022-03-15 14:25:40|||||||||3
1647354350000|2022-03-15 14:25:50|34.67|34.59|34.67|34.59|34.67|34.59|34.67|34.59|1
1647354360000|2022-03-15 14:26:00|34.7|34.62|34.67|34.59|34.7|34.62|34.67|34.59|0
1647354370000|2022-03-15 14:26:10|34.7|34.62|34.74|34.66|34.74|34.66|34.7|34.62|3
1647354380000|2022-03-15 14:26:20|34.72|34.64|34.7|34.62|34.74|34.66|34.7|34.62|7
1647354390000|2022-03-15 14:26:30|34.72|34.64|34.7|34.62|34.74|34.66|34.7|34.62|1
1647354400000|2022-03-15 14:26:40|34.72|34.64|34.72|34.64|34.74|34.66|34.72|34.64|4
1647354410000|2022-03-15 14:26:50|34.74|34.66|34.72|34.64|34.74|34.66|34.72|34.64|0
1647354420000|2022-03-15 14:27:00|34.7|34.62|34.72|34.64|34.74|34.66|34.7|34.62|0
1647354430000|2022-03-15 14:27:10|34.74|34.66|34.72|34.64|34.74|34.66|34.7|34.62|13
1647354440000|2022-03-15 14:27:20|34.7|34.62|34.7|34.62|34.72|34.64|34.7|34.62|0
1647354460000|2022-03-15 14:27:40|34.67|34.59|34.65|34.57|34.67|34.59|34.65|34.57|9
1647354470000|2022-03-15 14:27:50|34.67|34.59|34.65|34.57|34.67|34.59|34.65|34.57|1
1647354480000|2022-03-15 14:28:00|34.67|34.59|34.65|34.57|34.67|34.59|34.65|34.57|0
1647354500000|2022-03-15 14:28:20|34.62|34.54|34.62|34.54|34.62|34.54|34.6|34.52|9
1647354510000|2022-03-15 14:28:30|34.6|34.52|34.57|34.49|34.6|34.52|34.55|34.47|22
1647354520000|2022-03-15 14:28:40|34.6|34.52|34.6|34.52|34.6|34.52|34.6|34.52|3
1647354530000|2022-03-15 14:28:50|34.62|34.54|34.62|34.54|34.62|34.54|34.62|34.54|2
1647354540000|2022-03-15 14:29:00|34.65|34.57|34.6|34.52|34.65|34.57|34.6|34.52|0
1647354550000|2022-03-15 14:29:10|34.57|34.49|34.57|34.49|34.57|34.49|34.55|34.47|7
1647354560000|2022-03-15 14:29:20|34.6|34.52|34.6|34.52|34.6|34.52|34.6|34.52|0
1647354570000|2022-03-15 14:29:30|34.57|34.49|34.57|34.49|34.57|34.49|34.57|34.49|6
1647354580000|2022-03-15 14:29:40|34.55|34.47|34.55|34.47|34.57|34.49|34.55|34.47|0
1647354600000|2022-03-15 14:30:00|34.52|34.44|34.55|34.47|34.55|34.47|34.52|34.44|8
1647354610000|2022-03-15 14:30:10|34.57|34.49|34.57|34.49|34.57|34.49|34.57|34.49|3
1647354620000|2022-03-15 14:30:20|34.55|34.47|34.55|34.47|34.55|34.47|34.55|34.47|0
1647354660000|2022-03-15 14:31:00|34.5|34.42|34.52|34.44|34.52|34.44|34.5|34.42|7
1647354670000|2022-03-15 14:31:10|34.5|34.42|34.47|34.39|34.5|34.42|34.47|34.39|13
1647354680000|2022-03-15 14:31:20|34.5|34.42|34.47|34.39|34.5|34.42|34.47|34.39|2
1647354690000|2022-03-15 14:31:30|34.5|34.42|34.45|34.37|34.5|34.42|34.45|34.37|1
1647354700000|2022-03-15 14:31:40|34.42|34.34|34.42|34.34|34.42|34.34|34.42|34.34|14
1647354710000|2022-03-15 14:31:50|34.4|34.32|34.42|34.34|34.42|34.34|34.4|34.32|3
1647354720000|2022-03-15 14:32:00|34.35|34.27|34.35|34.27|34.35|34.27|34.35|34.27|20
1647354730000|2022-03-15 14:32:10|||||||||1
1647354740000|2022-03-15 14:32:20|||||||||5
1647354760000|2022-03-15 14:32:40|34.37|34.29|34.37|34.29|34.37|34.29|34.37|34.29|3
1647354770000|2022-03-15 14:32:50|34.35|34.27|34.37|34.29|34.4|34.32|34.35|34.27|5
1647354780000|2022-03-15 14:33:00|34.4|34.32|34.4|34.32|34.4|34.32|34.37|34.29|0
1647354790000|2022-03-15 14:33:10|34.42|34.34|34.4|34.32|34.42|34.34|34.4|34.32|2
1647354810000|2022-03-15 14:33:30|34.42|34.34|34.45|34.37|34.45|34.37|34.42|34.34|6
1647354840000|2022-03-15 14:34:00|34.42|34.34|34.45|34.37|34.45|34.37|34.42|34.34|9
1647354850000|2022-03-15 14:34:10|34.42|34.34|34.42|34.34|34.42|34.34|34.4|34.32|2
1647354870000|2022-03-15 14:34:30|||||||||2
1647354880000|2022-03-15 14:34:40|34.4|34.32|34.42|34.34|34.42|34.34|34.4|34.32|11
1647354890000|2022-03-15 14:34:50|34.45|34.37|34.42|34.34|34.45|34.37|34.42|34.34|0
1647354900000|2022-03-15 14:35:00|34.45|34.37|34.42|34.34|34.45|34.37|34.42|34.34|0
1647354910000|2022-03-15 14:35:10|34.4|34.32|34.4|34.32|34.42|34.34|34.4|34.32|0
1647354920000|2022-03-15 14:35:20|||||||||1
1647354930000|2022-03-15 14:35:30|34.37|34.29|34.35|34.27|34.37|34.29|34.35|34.27|14
1647354940000|2022-03-15 14:35:40|34.37|34.29|34.35|34.27|34.37|34.29|34.35|34.27|1
1647354960000|2022-03-15 14:36:00|34.3|34.22|34.3|34.22|34.3|34.22|34.3|34.22|17
1647354970000|2022-03-15 14:36:10|||||||||13
1647354980000|2022-03-15 14:36:20|34.32|34.24|34.3|34.22|34.32|34.24|34.3|34.22|1
1647354990000|2022-03-15 14:36:30|34.32|34.24|34.3|34.22|34.32|34.24|34.3|34.22|2
1647355000000|2022-03-15 14:36:40|34.33|34.25|34.33|34.25|34.33|34.25|34.3|34.22|2
1647355010000|2022-03-15 14:36:50|34.3|34.22|34.35|34.27|34.35|34.27|34.3|34.22|0
1647355020000|2022-03-15 14:37:00|34.37|34.29|34.35|34.27|34.4|34.32|34.35|34.27|3
1647355030000|2022-03-15 14:37:10|||||||||5
1647355040000|2022-03-15 14:37:20|34.38|34.3|34.35|34.27|34.4|34.32|34.35|34.27|2
1647355060000|2022-03-15 14:37:40|34.38|34.3|34.38|34.3|34.4|34.32|34.35|34.27|3
1647355080000|2022-03-15 14:38:00|34.35|34.27|34.35|34.27|34.4|34.32|34.35|34.27|2
1647355090000|2022-03-15 14:38:10|34.38|34.3|34.35|34.27|34.4|34.32|34.35|34.27|0
1647355120000|2022-03-15 14:38:40|34.4|34.32|34.4|34.32|34.4|34.32|34.38|34.3|4
1647355130000|2022-03-15 14:38:50|34.38|34.3|34.4|34.32|34.4|34.32|34.38|34.3|3
1647355140000|2022-03-15 14:39:00|34.38|34.3|34.4|34.32|34.4|34.32|34.38|34.3|2
1647355150000|2022-03-15 14:39:10|34.38|34.3|34.4|34.32|34.4|34.32|34.38|34.3|1
1647355180000|2022-03-15 14:39:40|34.38|34.3|34.38|34.3|34.38|34.3|34.35|34.27|14
1647355190000|2022-03-15 14:39:50|34.4|34.32|34.4|34.32|34.4|34.32|34.4|34.32|0
1647355200000|2022-03-15 14:40:00|34.38|34.3|34.35|34.27|34.4|34.32|34.35|34.27|1
1647355220000|2022-03-15 14:40:20|34.38|34.3|34.35|34.27|34.4|34.32|34.35|34.27|6
1647355280000|2022-03-15 14:41:20|34.4|34.32|34.38|34.3|34.4|34.32|34.38|34.3|27
1647355290000|2022-03-15 14:41:30|34.4|34.32|34.4|34.32|34.4|34.32|34.38|34.3|0
1647355310000|2022-03-15 14:41:50|34.43|34.35|34.4|34.32|34.43|34.35|34.4|34.32|1
1647355320000|2022-03-15 14:42:00|34.38|34.3|34.4|34.32|34.4|34.32|34.38|34.3|3
1647355330000|2022-03-15 14:42:10|34.43|34.35|34.43|34.35|34.45|34.37|34.4|34.32|0
1647355340000|2022-03-15 14:42:20|34.4|34.32|34.43|34.35|34.43|34.35|34.4|34.32|0
1647355350000|2022-03-15 14:42:30|34.4|34.32|34.4|34.32|34.4|34.32|34.4|34.32|0
1647355360000|2022-03-15 14:42:40|34.43|34.35|34.43|34.35|34.43|34.35|34.4|34.32|0
1647355370000|2022-03-15 14:42:50|34.4|34.32|34.45|34.37|34.45|34.37|34.4|34.32|0
1647355390000|2022-03-15 14:43:10|34.4|34.32|34.43|34.35|34.43|34.35|34.4|34.32|11
1647355400000|2022-03-15 14:43:20|34.42|34.34|34.43|34.35|34.43|34.35|34.4|34.32|0
1647355410000|2022-03-15 14:43:30|34.4|34.32|34.4|34.32|34.43|34.35|34.4|34.32|0
1647355440000|2022-03-15 14:44:00|34.38|34.3|34.35|34.27|34.38|34.3|34.35|34.27|9
1647355460000|2022-03-15 14:44:20|34.38|34.3|34.35|34.27|34.4|34.32|34.35|34.27|19
1647355490000|2022-03-15 14:44:50|||||||||8
1647355500000|2022-03-15 14:45:00|34.33|34.25|34.3|34.22|34.33|34.25|34.3|34.22|24
1647355510000|2022-03-15 14:45:10|34.33|34.25|34.3|34.22|34.33|34.25|34.3|34.22|24
1647355520000|2022-03-15 14:45:20|34.28|34.2|34.28|34.2|34.28|34.2|34.25|34.17|25
1647355530000|2022-03-15 14:45:30|34.25|34.17|34.25|34.17|34.28|34.2|34.25|34.17|23
1647355540000|2022-03-15 14:45:40|||||||||5
1647355550000|2022-03-15 14:45:50|||||||||15
1647355560000|2022-03-15 14:46:00|34.28|34.2|34.25|34.17|34.28|34.2|34.25|34.17|18
1647355570000|2022-03-15 14:46:10|||||||||12
1647355580000|2022-03-15 14:46:20|||||||||7
1647355590000|2022-03-15 14:46:30|||||||||16
1647355600000|2022-03-15 14:46:40|34.28|34.2|34.28|34.2|34.3|34.22|34.28|34.2|65
1647355610000|2022-03-15 14:46:50|34.3|34.22|34.3|34.22|34.35|34.27|34.28|34.2|45
1647355620000|2022-03-15 14:47:00|34.33|34.25|34.33|34.25|34.33|34.25|34.33|34.25|8
1647355630000|2022-03-15 14:47:10|34.35|34.27|34.3|34.22|34.35|34.27|34.3|34.22|30
1647355640000|2022-03-15 14:47:20|||||||||4
1647355650000|2022-03-15 14:47:30|||||||||7
1647355660000|2022-03-15 14:47:40|||||||||14
1647355670000|2022-03-15 14:47:50|34.28|34.2|34.3|34.22|34.3|34.22|34.28|34.2|5
1647355680000|2022-03-15 14:48:00|34.28|34.2|34.28|34.2|34.28|34.2|34.28|34.2|11
1647355690000|2022-03-15 14:48:10|34.25|34.17|34.25|34.17|34.28|34.2|34.25|34.17|33
1647355700000|2022-03-15 14:48:20|34.23|34.15|34.2|34.12|34.25|34.17|34.2|34.12|12
1647355710000|2022-03-15 14:48:30|34.23|34.15|34.2|34.12|34.23|34.15|34.2|34.12|19
1647355720000|2022-03-15 14:48:40|||||||||2
1647355740000|2022-03-15 14:49:00|34.18|34.1|34.18|34.1|34.18|34.1|34.15|34.07|13
1647355750000|2022-03-15 14:49:10|34.15|34.07|34.15|34.07|34.18|34.1|34.15|34.07|0
1647355770000|2022-03-15 14:49:30|||||||||1
1647355780000|2022-03-15 14:49:40|34.18|34.1|34.18|34.1|34.18|34.1|34.15|34.07|10
1647355790000|2022-03-15 14:49:50|34.15|34.07|34.18|34.1|34.18|34.1|34.15|34.07|0
1647355800000|2022-03-15 14:50:00|34.15|34.07|34.2|34.12|34.2|34.12|34.15|34.07|0
1647355820000|2022-03-15 14:50:20|34.23|34.15|34.25|34.17|34.25|34.17|34.23|34.15|20
1647355830000|2022-03-15 14:50:30|34.28|34.2|34.25|34.17|34.28|34.2|34.25|34.17|3
1647355840000|2022-03-15 14:50:40|34.28|34.2|34.28|34.2|34.28|34.2|34.28|34.2|0
1647355850000|2022-03-15 14:50:50|34.25|34.17|34.25|34.17|34.25|34.17|34.25|34.17|0
1647355860000|2022-03-15 14:51:00|34.28|34.2|34.3|34.22|34.3|34.22|34.28|34.2|11
1647355870000|2022-03-15 14:51:10|34.32|34.24|34.32|34.24|34.32|34.24|34.32|34.24|0
1647355880000|2022-03-15 14:51:20|34.35|34.27|34.33|34.25|34.35|34.27|34.3|34.22|11
1647355890000|2022-03-15 14:51:30|34.3|34.22|34.3|34.22|34.33|34.25|34.3|34.22|1
1647355900000|2022-03-15 14:51:40|34.33|34.25|34.3|34.22|34.33|34.25|34.3|34.22|2
1647355920000|2022-03-15 14:52:00|34.28|34.2|34.3|34.22|34.3|34.22|34.25|34.17|4
1647355940000|2022-03-15 14:52:20|34.33|34.25|34.33|34.25|34.35|34.27|34.33|34.25|6
1647355950000|2022-03-15 14:52:30|34.35|34.27|34.35|34.27|34.35|34.27|34.35|34.27|0
1647355970000|2022-03-15 14:52:50|||||||||6
1647355980000|2022-03-15 14:53:00|34.33|34.25|34.3|34.22|34.33|34.25|34.3|34.22|5
1647355990000|2022-03-15 14:53:10|||||||||3
1647356010000|2022-03-15 14:53:30|34.25|34.17|34.25|34.17|34.25|34.17|34.25|34.17|5
1647356020000|2022-03-15 14:53:40|34.3|34.22|34.3|34.22|34.3|34.22|34.3|34.22|5
1647356040000|2022-03-15 14:54:00|34.25|34.17|34.3|34.22|34.3|34.22|34.25|34.17|6
1647356050000|2022-03-15 14:54:10|34.28|34.2|34.25|34.17|34.28|34.2|34.25|34.17|0
1647356060000|2022-03-15 14:54:20|34.28|34.2|34.25|34.17|34.28|34.2|34.25|34.17|7
1647356100000|2022-03-15 14:55:00|34.28|34.2|34.25|34.17|34.3|34.22|34.25|34.17|16
1647356120000|2022-03-15 14:55:20|||||||||2
1647356130000|2022-03-15 14:55:30|34.3|34.22|34.25|34.17|34.3|34.22|34.25|34.17|5
1647356150000|2022-03-15 14:55:50|34.3|34.22|34.25|34.17|34.3|34.22|34.25|34.17|20
1647356160000|2022-03-15 14:56:00|34.28|34.2|34.25|34.17|34.28|34.2|34.25|34.17|44
1647356170000|2022-03-15 14:56:10|34.28|34.2|34.3|34.22|34.3|34.22|34.25|34.17|15
1647356180000|2022-03-15 14:56:20|34.28|34.2|34.28|34.2|34.28|34.2|34.25|34.17|0
1647356190000|2022-03-15 14:56:30|34.3|34.22|34.28|34.2|34.3|34.22|34.28|34.2|0
1647356200000|2022-03-15 14:56:40|34.3|34.22|34.3|34.22|34.3|34.22|34.28|34.2|0
1647356210000|2022-03-15 14:56:50|34.28|34.2|34.28|34.2|34.28|34.2|34.28|34.2|0
1647356220000|2022-03-15 14:57:00|34.25|34.17|34.28|34.2|34.28|34.2|34.25|34.17|3
1647356230000|2022-03-15 14:57:10|34.25|34.17|34.28|34.2|34.28|34.2|34.25|34.17|3
1647356240000|2022-03-15 14:57:20|34.3|34.22|34.25|34.17|34.3|34.22|34.25|34.17|30
1647356250000|2022-03-15 14:57:30|34.28|34.2|34.25|34.17|34.28|34.2|34.25|34.17|2
1647356270000|2022-03-15 14:57:50|||||||||2
1647356280000|2022-03-15 14:58:00|34.28|34.2|34.25|34.17|34.28|34.2|34.25|34.17|2
1647356290000|2022-03-15 14:58:10|34.28|34.2|34.25|34.17|34.28|34.2|34.25|34.17|21
1647356300000|2022-03-15 14:58:20|34.26|34.18|34.28|34.2|34.28|34.2|34.26|34.18|36
1647356310000|2022-03-15 14:58:30|34.3|34.22|34.28|34.2|34.3|34.22|34.28|34.2|0
1647356330000|2022-03-15 14:58:50|34.26|34.18|34.28|34.2|34.28|34.2|34.26|34.18|0
1647356340000|2022-03-15 14:59:00|34.25|34.17|34.28|34.2|34.28|34.2|34.25|34.17|0
1647356350000|2022-03-15 14:59:10|34.25|34.17|34.28|34.2|34.28|34.2|34.25|34.17|3
1647356360000|2022-03-15 14:59:20|34.25|34.17|34.28|34.2|34.28|34.2|34.25|34.17|0
1647356390000|2022-03-15 14:59:50|34.25|34.17|34.28|34.2|34.28|34.2|34.25|34.17|0
1647356400000|2022-03-15 15:00:00|34.25|34.17|34.25|34.17|34.28|34.2|34.25|34.17|2
1647356430000|2022-03-15 15:00:30|34.28|34.2|34.28|34.2|34.28|34.2|34.28|34.2|1
1647356440000|2022-03-15 15:00:40|34.25|34.17|34.25|34.17|34.25|34.17|34.25|34.17|0
1647356460000|2022-03-15 15:01:00|34.28|34.2|34.25|34.17|34.28|34.2|34.25|34.17|1
1647356470000|2022-03-15 15:01:10|34.21|34.13|34.23|34.15|34.23|34.15|34.21|34.13|5
1647356480000|2022-03-15 15:01:20|34.21|34.13|34.23|34.15|34.23|34.15|34.21|34.13|0
1647356500000|2022-03-15 15:01:40|34.21|34.13|34.21|34.13|34.23|34.15|34.21|34.13|0
1647356510000|2022-03-15 15:01:50|34.23|34.15|34.21|34.13|34.23|34.15|34.21|34.13|4
1647356550000|2022-03-15 15:02:30|34.2|34.12|34.16|34.08|34.2|34.12|34.16|34.08|8
1647356580000|2022-03-15 15:03:00|34.18|34.1|34.21|34.13|34.21|34.13|34.18|34.1|2
1647356590000|2022-03-15 15:03:10|34.23|34.15|34.23|34.15|34.23|34.15|34.23|34.15|21
1647356600000|2022-03-15 15:03:20|34.25|34.17|34.23|34.15|34.25|34.17|34.23|34.15|6
1647356610000|2022-03-15 15:03:30|34.21|34.13|34.23|34.15|34.23|34.15|34.21|34.13|0
1647356620000|2022-03-15 15:03:40|34.21|34.13|34.21|34.13|34.21|34.13|34.21|34.13|0
1647356630000|2022-03-15 15:03:50|34.18|34.1|34.18|34.1|34.18|34.1|34.16|34.08|6
1647356640000|2022-03-15 15:04:00|34.2|34.12|34.21|34.13|34.21|34.13|34.2|34.12|0
1647356680000|2022-03-15 15:04:40|||||||||1
1647356690000|2022-03-15 15:04:50|34.18|34.1|34.18|34.1|34.18|34.1|34.18|34.1|6
1647356710000|2022-03-15 15:05:10|34.16|34.08|34.18|34.1|34.18|34.1|34.16|34.08|2
1647356720000|2022-03-15 15:05:20|34.21|34.13|34.21|34.13|34.21|34.13|34.21|34.13|1
1647356730000|2022-03-15 15:05:30|34.23|34.15|34.23|34.15|34.23|34.15|34.21|34.13|2
1647356740000|2022-03-15 15:05:40|34.21|34.13|34.23|34.15|34.23|34.15|34.21|34.13|0
1647356750000|2022-03-15 15:05:50|34.26|34.18|34.26|34.18|34.26|34.18|34.26|34.18|0
1647356760000|2022-03-15 15:06:00|34.23|34.15|34.23|34.15|34.26|34.18|34.23|34.15|0
1647356770000|2022-03-15 15:06:10|34.21|34.13|34.23|34.15|34.23|34.15|34.21|34.13|0
1647356790000|2022-03-15 15:06:30|34.26|34.18|34.26|34.18|34.26|34.18|34.26|34.18|0
1647356810000|2022-03-15 15:06:50|34.25|34.17|34.25|34.17|34.25|34.17|34.25|34.17|0
1647356820000|2022-03-15 15:07:00|34.26|34.18|34.26|34.18|34.26|34.18|34.25|34.17|0
1647356830000|2022-03-15 15:07:10|34.25|34.17|34.25|34.17|34.26|34.18|34.25|34.17|0
1647356840000|2022-03-15 15:07:20|34.26|34.18|34.25|34.17|34.26|34.18|34.25|34.17|0
1647356850000|2022-03-15 15:07:30|34.26|34.18|34.26|34.18|34.26|34.18|34.25|34.17|0
1647356870000|2022-03-15 15:07:50|34.25|34.17|34.25|34.17|34.25|34.17|34.25|34.17|5
1647356880000|2022-03-15 15:08:00|34.23|34.15|34.26|34.18|34.26|34.18|34.23|34.15|9
1647356920000|2022-03-15 15:08:40|34.25|34.17|34.25|34.17|34.25|34.17|34.25|34.17|0
1647356930000|2022-03-15 15:08:50|34.23|34.15|34.23|34.15|34.23|34.15|34.21|34.13|4
1647356940000|2022-03-15 15:09:00|34.25|34.17|34.23|34.15|34.25|34.17|34.23|34.15|0
1647356950000|2022-03-15 15:09:10|34.25|34.17|34.23|34.15|34.25|34.17|34.21|34.13|0
1647356960000|2022-03-15 15:09:20|34.21|34.13|34.23|34.15|34.23|34.15|34.21|34.13|0
1647356980000|2022-03-15 15:09:40|||||||||1
1647356990000|2022-03-15 15:09:50|34.21|34.13|34.23|34.15|34.23|34.15|34.21|34.13|1
1647357000000|2022-03-15 15:10:00|34.21|34.13|34.21|34.13|34.21|34.13|34.21|34.13|0
1647357020000|2022-03-15 15:10:20|34.2|34.12|34.18|34.1|34.2|34.12|34.18|34.1|11
1647357030000|2022-03-15 15:10:30|34.16|34.08|34.18|34.1|34.18|34.1|34.16|34.08|0
1647357040000|2022-03-15 15:10:40|34.16|34.08|34.18|34.1|34.18|34.1|34.16|34.08|0
1647357050000|2022-03-15 15:10:50|34.2|34.12|34.21|34.13|34.21|34.13|34.2|34.12|0
1647357060000|2022-03-15 15:11:00|34.23|34.15|34.26|34.18|34.26|34.18|34.23|34.15|3
1647357070000|2022-03-15 15:11:10|34.28|34.2|34.26|34.18|34.28|34.2|34.26|34.18|20
1647357080000|2022-03-15 15:11:20|34.28|34.2|34.26|34.18|34.28|34.2|34.26|34.18|6
1647357090000|2022-03-15 15:11:30|34.28|34.2|34.26|34.18|34.28|34.2|34.26|34.18|4
1647357100000|2022-03-15 15:11:40|34.25|34.17|34.26|34.18|34.28|34.2|34.25|34.17|4
1647357160000|2022-03-15 15:12:40|34.25|34.17|34.25|34.17|34.26|34.18|34.25|34.17|0
1647357170000|2022-03-15 15:12:50|34.23|34.15|34.25|34.17|34.25|34.17|34.23|34.15|14
1647357190000|2022-03-15 15:13:10|34.23|34.15|34.21|34.13|34.23|34.15|34.21|34.13|6
1647357220000|2022-03-15 15:13:40|34.23|34.15|34.21|34.13|34.23|34.15|34.21|34.13|22
1647357240000|2022-03-15 15:14:00|34.18|34.1|34.21|34.13|34.21|34.13|34.16|34.08|18
1647357280000|2022-03-15 15:14:40|34.18|34.1|34.18|34.1|34.21|34.13|34.16|34.08|0
1647357290000|2022-03-15 15:14:50|34.21|34.13|34.21|34.13|34.21|34.13|34.21|34.13|0
1647357300000|2022-03-15 15:15:00|||||||||1
1647357340000|2022-03-15 15:15:40|34.23|34.15|34.23|34.15|34.26|34.18|34.21|34.13|1
1647357360000|2022-03-15 15:16:00|34.26|34.18|34.26|34.18|34.26|34.18|34.23|34.15|0
1647357390000|2022-03-15 15:16:30|||||||||1
1647357400000|2022-03-15 15:16:40|34.28|34.2|34.26|34.18|34.28|34.2|34.26|34.18|3
1647357410000|2022-03-15 15:16:50|34.28|34.2|34.26|34.18|34.28|34.2|34.26|34.18|7
1647357480000|2022-03-15 15:18:00|34.21|34.13|34.21|34.13|34.23|34.15|34.21|34.13|23
1647357490000|2022-03-15 15:18:10|34.16|34.08|34.16|34.08|34.16|34.08|34.16|34.08|15
1647357500000|2022-03-15 15:18:20|34.21|34.13|34.18|34.1|34.21|34.13|34.18|34.1|36
1647357510000|2022-03-15 15:18:30|34.16|34.08|34.16|34.08|34.18|34.1|34.16|34.08|0
1647357520000|2022-03-15 15:18:40|34.13|34.05|34.13|34.05|34.13|34.05|34.13|34.05|36
1647357530000|2022-03-15 15:18:50|||||||||1
1647357540000|2022-03-15 15:19:00|34.16|34.08|34.16|34.08|34.16|34.08|34.16|34.08|0
1647357550000|2022-03-15 15:19:10|34.13|34.05|34.13|34.05|34.13|34.05|34.13|34.05|5
1647357560000|2022-03-15 15:19:20|34.11|34.03|34.11|34.03|34.13|34.05|34.11|34.03|0
1647357570000|2022-03-15 15:19:30|34.13|34.05|34.13|34.05|34.16|34.08|34.13|34.05|0
1647357580000|2022-03-15 15:19:40|34.16|34.08|34.16|34.08|34.16|34.08|34.16|34.08|0
1647357610000|2022-03-15 15:20:10|34.11|34.03|34.13|34.05|34.13|34.05|34.11|34.03|22
1647357640000|2022-03-15 15:20:40|34.16|34.08|34.16|34.08|34.16|34.08|34.16|34.08|0
1647357650000|2022-03-15 15:20:50|34.18|34.1|34.18|34.1|34.18|34.1|34.18|34.1|1
1647357660000|2022-03-15 15:21:00|34.21|34.13|34.25|34.17|34.25|34.17|34.21|34.13|14
1647357670000|2022-03-15 15:21:10|34.23|34.15|34.23|34.15|34.25|34.17|34.23|34.15|0
1647357680000|2022-03-15 15:21:20|34.25|34.17|34.25|34.17|34.25|34.17|34.23|34.15|0
1647357690000|2022-03-15 15:21:30|34.28|34.2|34.26|34.18|34.28|34.2|34.26|34.18|11
1647357700000|2022-03-15 15:21:40|34.3|34.22|34.26|34.18|34.3|34.22|34.26|34.18|43
1647357710000|2022-03-15 15:21:50|34.3|34.22|34.26|34.18|34.3|34.22|34.26|34.18|2
1647357730000|2022-03-15 15:22:10|||||||||3
1647357770000|2022-03-15 15:22:50|34.23|34.15|34.23|34.15|34.23|34.15|34.21|34.13|26
1647357780000|2022-03-15 15:23:00|34.26|34.18|34.18|34.1|34.26|34.18|34.18|34.1|10
1647357790000|2022-03-15 15:23:10|34.21|34.13|34.21|34.13|34.21|34.13|34.21|34.13|6
1647357820000|2022-03-15 15:23:40|34.16|34.08|34.16|34.08|34.16|34.08|34.16|34.08|25
1647357850000|2022-03-15 15:24:10|34.13|34.05|34.13|34.05|34.16|34.08|34.13|34.05|21
1647357890000|2022-03-15 15:24:50|||||||||2
1647357900000|2022-03-15 15:25:00|34.16|34.08|34.16|34.08|34.16|34.08|34.13|34.05|0
1647357910000|2022-03-15 15:25:10|34.13|34.05|34.11|34.03|34.13|34.05|34.11|34.03|7
1647357920000|2022-03-15 15:25:20|34.08|34|34.06|33.98|34.08|34|34.06|33.98|24
1647357930000|2022-03-15 15:25:30|34.01|33.93|34.01|33.93|34.01|33.93|34.01|33.93|75
1647357940000|2022-03-15 15:25:40|34.03|33.95|34.06|33.98|34.06|33.98|34.03|33.95|3
1647357950000|2022-03-15 15:25:50|34.03|33.95|34.06|33.98|34.06|33.98|34.03|33.95|1
1647357980000|2022-03-15 15:26:20|34.08|34|34.11|34.03|34.11|34.03|34.08|34|5
1647358010000|2022-03-15 15:26:50|34.06|33.98|34.06|33.98|34.08|34|34.06|33.98|10
1647358020000|2022-03-15 15:27:00|34.08|34|34.11|34.03|34.11|34.03|34.06|33.98|3
1647358040000|2022-03-15 15:27:20|34.15|34.07|34.13|34.05|34.15|34.07|34.13|34.05|13
1647358050000|2022-03-15 15:27:30|34.11|34.03|34.13|34.05|34.13|34.05|34.11|34.03|10
1647358060000|2022-03-15 15:27:40|34.15|34.07|34.15|34.07|34.15|34.07|34.15|34.07|20
1647358070000|2022-03-15 15:27:50|||||||||20
1647358080000|2022-03-15 15:28:00|34.13|34.05|34.13|34.05|34.13|34.05|34.1|34.02|19
1647358090000|2022-03-15 15:28:10|34.1|34.02|34.1|34.02|34.1|34.02|34.1|34.02|0
1647358120000|2022-03-15 15:28:40|||||||||3
1647358130000|2022-03-15 15:28:50|||||||||300
1647358170000|2022-03-15 15:29:30|34.13|34.05|34.1|34.02|34.13|34.05|34.1|34.02|2
1647358180000|2022-03-15 15:29:40|34.13|34.05|34.13|34.05|34.13|34.05|34.13|34.05|1
1647358190000|2022-03-15 15:29:50|34.15|34.07|34.1|34.02|34.15|34.07|34.1|34.02|11
1647358210000|2022-03-15 15:30:10|||||||||2
1647358220000|2022-03-15 15:30:20|34.13|34.05|34.13|34.05|34.13|34.05|34.13|34.05|1
1647358240000|2022-03-15 15:30:40|34.1|34.02|34.1|34.02|34.1|34.02|34.1|34.02|0
1647358260000|2022-03-15 15:31:00|||||||||10
1647358280000|2022-03-15 15:31:20|34.08|34|34.08|34|34.1|34.02|34.05|33.97|10
1647358290000|2022-03-15 15:31:30|34.1|34.02|34.1|34.02|34.1|34.02|34.1|34.02|0
1647358300000|2022-03-15 15:31:40|34.08|34|34.08|34|34.08|34|34.05|33.97|4
1647358310000|2022-03-15 15:31:50|34.05|33.97|34.05|33.97|34.05|33.97|34.05|33.97|0
1647358320000|2022-03-15 15:32:00|||||||||7
1647358350000|2022-03-15 15:32:30|||||||||2
1647358380000|2022-03-15 15:33:00|||||||||2
1647358410000|2022-03-15 15:33:30|34.03|33.95|34.05|33.97|34.05|33.97|34.03|33.95|15
1647358490000|2022-03-15 15:34:50|34.03|33.95|34|33.92|34.03|33.95|34|33.92|9
1647358500000|2022-03-15 15:35:00|34.01|33.93|33.98|33.9|34.01|33.93|33.96|33.88|13
1647358510000|2022-03-15 15:35:10|33.96|33.88|34|33.92|34|33.92|33.96|33.88|5
1647358520000|2022-03-15 15:35:20|33.98|33.9|34|33.92|34|33.92|33.98|33.9|5
1647358580000|2022-03-15 15:36:20|||||||||4
1647358590000|2022-03-15 15:36:30|34.01|33.93|34.03|33.95|34.03|33.95|34.01|33.93|4
1647358600000|2022-03-15 15:36:40|34.01|33.93|34.01|33.93|34.01|33.93|34.01|33.93|0
1647358620000|2022-03-15 15:37:00|34|33.92|34|33.92|34|33.92|34|33.92|16
1647358630000|2022-03-15 15:37:10|34.01|33.93|34|33.92|34.01|33.93|34|33.92|0
1647358660000|2022-03-15 15:37:40|33.96|33.88|34|33.92|34|33.92|33.96|33.88|26
1647358690000|2022-03-15 15:38:10|34.01|33.93|34.01|33.93|34.01|33.93|34.01|33.93|0
1647358700000|2022-03-15 15:38:20|34.03|33.95|34.05|33.97|34.05|33.97|34.03|33.95|26
1647358720000|2022-03-15 15:38:40|34.01|33.93|34.01|33.93|34.01|33.93|34|33.92|4
1647358730000|2022-03-15 15:38:50|33.96|33.88|33.96|33.88|33.96|33.88|33.96|33.88|12
1647358740000|2022-03-15 15:39:00|||||||||7
1647358750000|2022-03-15 15:39:10|33.98|33.9|33.98|33.9|33.98|33.9|33.96|33.88|3
1647358760000|2022-03-15 15:39:20|34.01|33.93|34.01|33.93|34.01|33.93|34.01|33.93|0
1647358810000|2022-03-15 15:40:10|34|33.92|34|33.92|34|33.92|34|33.92|24
1647358830000|2022-03-15 15:40:30|34.05|33.97|34.05|33.97|34.05|33.97|34.05|33.97|1
1647358840000|2022-03-15 15:40:40|34.08|34|34.05|33.97|34.08|34|34.05|33.97|8
1647358880000|2022-03-15 15:41:20|34.08|34|34.05|33.97|34.1|34.02|34.05|33.97|2
1647358890000|2022-03-15 15:41:30|34.08|34|34.05|33.97|34.08|34|34.05|33.97|0
1647358910000|2022-03-15 15:41:50|34|33.92|34.03|33.95|34.03|33.95|34|33.92|27
1647358930000|2022-03-15 15:42:10|34.01|33.93|34.01|33.93|34.03|33.95|34|33.92|0
1647358940000|2022-03-15 15:42:20|34|33.92|34|33.92|34.01|33.93|34|33.92|0
1647358980000|2022-03-15 15:43:00|||||||||4
1647359020000|2022-03-15 15:43:40|34.03|33.95|34|33.92|34.03|33.95|34|33.92|3
1647359120000|2022-03-15 15:45:20|34.01|33.93|34.01|33.93|34.01|33.93|34.01|33.93|0
1647359130000|2022-03-15 15:45:30|||||||||19
1647359140000|2022-03-15 15:45:40|34.05|33.97|34.05|33.97|34.05|33.97|34.05|33.97|2
1647359180000|2022-03-15 15:46:20|34.03|33.95|34|33.92|34.03|33.95|34|33.92|9
1647359210000|2022-03-15 15:46:50|33.96|33.88|33.98|33.9|33.98|33.9|33.96|33.88|11
1647359220000|2022-03-15 15:47:00|34|33.92|33.96|33.88|34|33.92|33.96|33.88|0
1647359230000|2022-03-15 15:47:10|33.98|33.9|33.98|33.9|33.98|33.9|33.96|33.88|0
1647359250000|2022-03-15 15:47:30|34|33.92|34|33.92|34.01|33.93|33.98|33.9|1
1647359260000|2022-03-15 15:47:40|34.01|33.93|34|33.92|34.01|33.93|34|33.92|0
1647359270000|2022-03-15 15:47:50|34.01|33.93|34.03|33.95|34.03|33.95|34.01|33.93|1
1647359280000|2022-03-15 15:48:00|34.05|33.97|34.05|33.97|34.05|33.97|34.03|33.95|0
1647359300000|2022-03-15 15:48:20|34.06|33.98|34.05|33.97|34.06|33.98|34.05|33.97|0
1647359350000|2022-03-15 15:49:10|||||||||1
1647359360000|2022-03-15 15:49:20|34.01|33.93|34.03|33.95|34.03|33.95|34.01|33.93|12
1647359370000|2022-03-15 15:49:30|34.01|33.93|34.01|33.93|34.03|33.95|34.01|33.93|2
1647359380000|2022-03-15 15:49:40|34|33.92|34|33.92|34|33.92|34|33.92|0
1647359390000|2022-03-15 15:49:50|||||||||10
1647359400000|2022-03-15 15:50:00|33.98|33.9|34|33.92|34|33.92|33.98|33.9|6
1647359410000|2022-03-15 15:50:10|33.98|33.9|33.98|33.9|33.98|33.9|33.98|33.9|8
1647359420000|2022-03-15 15:50:20|33.96|33.88|33.98|33.9|33.98|33.9|33.96|33.88|9
1647359430000|2022-03-15 15:50:30|34|33.92|34|33.92|34|33.92|34|33.92|0
1647359450000|2022-03-15 15:50:50|||||||||8
1647359460000|2022-03-15 15:51:00|33.98|33.9|33.98|33.9|33.98|33.9|33.98|33.9|7
1647359470000|2022-03-15 15:51:10|33.95|33.87|34|33.92|34|33.92|33.95|33.87|0
1647359540000|2022-03-15 15:52:20|33.98|33.9|33.98|33.9|33.98|33.9|33.98|33.9|26
1647359550000|2022-03-15 15:52:30|||||||||11
1647359560000|2022-03-15 15:52:40|33.96|33.88|33.96|33.88|33.96|33.88|33.96|33.88|16
1647359570000|2022-03-15 15:52:50|33.95|33.87|33.91|33.83|33.95|33.87|33.91|33.83|35
1647359580000|2022-03-15 15:53:00|33.93|33.85|33.93|33.85|33.93|33.85|33.91|33.83|10
1647359590000|2022-03-15 15:53:10|33.91|33.83|33.91|33.83|33.91|33.83|33.91|33.83|10
1647359600000|2022-03-15 15:53:20|||||||||20
1647359610000|2022-03-15 15:53:30|33.88|33.8|33.88|33.8|33.88|33.8|33.88|33.8|12
1647359620000|2022-03-15 15:53:40|||||||||5
1647359630000|2022-03-15 15:53:50|||||||||9
1647359640000|2022-03-15 15:54:00|33.86|33.78|33.86|33.78|33.86|33.78|33.86|33.78|6
1647359650000|2022-03-15 15:54:10|33.91|33.83|34.03|33.95|34.03|33.95|33.91|33.83|34
1647359660000|2022-03-15 15:54:20|34.06|33.98|34.16|34.08|34.18|34.1|34.03|33.95|21
1647359670000|2022-03-15 15:54:30|34.18|34.1|34.26|34.18|34.26|34.18|34.16|34.08|89
1647359680000|2022-03-15 15:54:40|34.23|34.15|34.23|34.15|34.25|34.17|34.18|34.1|40
1647359690000|2022-03-15 15:54:50|34.26|34.18|34.33|34.25|34.33|34.25|34.23|34.15|1
1647359700000|2022-03-15 15:55:00|34.3|34.22|34.4|34.32|34.43|34.35|34.3|34.22|3
1647359710000|2022-03-15 15:55:10|34.43|34.35|34.45|34.37|34.45|34.37|34.43|34.35|1
1647359720000|2022-03-15 15:55:20|34.43|34.35|34.55|34.47|34.55|34.47|34.43|34.35|8
1647359730000|2022-03-15 15:55:30|34.57|34.49|34.6|34.52|34.6|34.52|34.48|34.4|9
1647359740000|2022-03-15 15:55:40|34.58|34.5|34.67|34.59|34.7|34.62|34.58|34.5|6
1647359750000|2022-03-15 15:55:50|34.7|34.62|34.6|34.52|34.7|34.62|34.57|34.49|17
1647359760000|2022-03-15 15:56:00|34.62|34.54|34.82|34.74|34.84|34.76|34.62|34.54|9
1647359770000|2022-03-15 15:56:10|34.77|34.69|34.67|34.59|34.8|34.72|34.65|34.57|27
1647359780000|2022-03-15 15:56:20|34.65|34.57|34.75|34.67|34.75|34.67|34.58|34.5|63
1647359790000|2022-03-15 15:56:30|34.72|34.64|34.72|34.64|34.75|34.67|34.7|34.62|6
1647359800000|2022-03-15 15:56:40|34.7|34.62|34.57|34.49|34.7|34.62|34.57|34.49|49
1647359810000|2022-03-15 15:56:50|34.6|34.52|34.5|34.42|34.6|34.52|34.47|34.39|8
1647359820000|2022-03-15 15:57:00|34.52|34.44|34.5|34.42|34.55|34.47|34.48|34.4|2
1647359830000|2022-03-15 15:57:10|34.52|34.44|34.52|34.44|34.55|34.47|34.45|34.37|6
1647359840000|2022-03-15 15:57:20|34.5|34.42|34.47|34.39|34.5|34.42|34.42|34.34|14
1647359850000|2022-03-15 15:57:30|34.45|34.37|34.48|34.4|34.52|34.44|34.45|34.37|1
1647359860000|2022-03-15 15:57:40|34.5|34.42|34.5|34.42|34.5|34.42|34.48|34.4|0
1647359870000|2022-03-15 15:57:50|34.48|34.4|34.55|34.47|34.55|34.47|34.48|34.4|0
1647359880000|2022-03-15 15:58:00|34.52|34.44|34.55|34.47|34.55|34.47|34.5|34.42|3
1647359890000|2022-03-15 15:58:10|34.52|34.44|34.57|34.49|34.57|34.49|34.52|34.44|0
1647359900000|2022-03-15 15:58:20|34.6|34.52|34.57|34.49|34.6|34.52|34.57|34.49|5
1647359910000|2022-03-15 15:58:30|34.55|34.47|34.57|34.49|34.57|34.49|34.55|34.47|1
1647359920000|2022-03-15 15:58:40|34.55|34.47|34.55|34.47|34.57|34.49|34.52|34.44|3
1647359930000|2022-03-15 15:58:50|34.52|34.44|34.5|34.42|34.52|34.44|34.45|34.37|6
1647359940000|2022-03-15 15:59:00|34.53|34.45|34.53|34.45|34.53|34.45|34.5|34.42|3
1647359950000|2022-03-15 15:59:10|34.55|34.47|34.53|34.45|34.55|34.47|34.53|34.45|3
1647359960000|2022-03-15 15:59:20|34.5|34.42|34.45|34.37|34.5|34.42|34.45|34.37|11
1647359970000|2022-03-15 15:59:30|34.47|34.39|34.5|34.42|34.53|34.45|34.47|34.39|6
1647359980000|2022-03-15 15:59:40|34.48|34.4|34.5|34.42|34.5|34.42|34.48|34.4|8
1647359990000|2022-03-15 15:59:50|34.45|34.37|34.45|34.37|34.45|34.37|34.45|34.37|4
1647360000000|2022-03-15 16:00:00|34.48|34.4|34.45|34.37|34.5|34.42|34.45|34.37|4
1647360010000|2022-03-15 16:00:10|34.48|34.4|34.5|34.42|34.5|34.42|34.48|34.4|5
1647360030000|2022-03-15 16:00:30|34.48|34.4|34.48|34.4|34.5|34.42|34.45|34.37|9
1647360040000|2022-03-15 16:00:40|34.5|34.42|34.5|34.42|34.5|34.42|34.5|34.42|0
1647360050000|2022-03-15 16:00:50|34.52|34.44|34.55|34.47|34.57|34.49|34.52|34.44|16
1647360060000|2022-03-15 16:01:00|34.57|34.49|34.55|34.47|34.58|34.5|34.55|34.47|0
1647360070000|2022-03-15 16:01:10|34.53|34.45|34.53|34.45|34.53|34.45|34.53|34.45|9
1647360080000|2022-03-15 16:01:20|34.55|34.47|34.55|34.47|34.55|34.47|34.53|34.45|4
1647360090000|2022-03-15 16:01:30|34.57|34.49|34.6|34.52|34.6|34.52|34.55|34.47|1
1647360100000|2022-03-15 16:01:40|||||||||3
1647360110000|2022-03-15 16:01:50|34.65|34.57|34.62|34.54|34.65|34.57|34.62|34.54|8
1647360120000|2022-03-15 16:02:00|34.65|34.57|34.65|34.57|34.65|34.57|34.63|34.55|0
1647360140000|2022-03-15 16:02:20|34.67|34.59|34.67|34.59|34.67|34.59|34.65|34.57|1
1647360150000|2022-03-15 16:02:30|34.65|34.57|34.67|34.59|34.67|34.59|34.63|34.55|0
1647360160000|2022-03-15 16:02:40|34.7|34.62|34.7|34.62|34.7|34.62|34.67|34.59|0
1647360170000|2022-03-15 16:02:50|||||||||1
1647360180000|2022-03-15 16:03:00|34.72|34.64|34.7|34.62|34.75|34.67|34.7|34.62|6
1647360190000|2022-03-15 16:03:10|34.67|34.59|34.72|34.64|34.72|34.64|34.67|34.59|0
1647360200000|2022-03-15 16:03:20|34.7|34.62|34.7|34.62|34.72|34.64|34.7|34.62|0
1647360210000|2022-03-15 16:03:30|34.68|34.6|34.67|34.59|34.7|34.62|34.67|34.59|2
1647360220000|2022-03-15 16:03:40|34.65|34.57|34.67|34.59|34.67|34.59|34.65|34.57|0
1647360230000|2022-03-15 16:03:50|34.65|34.57|34.65|34.57|34.67|34.59|34.65|34.57|0
1647360240000|2022-03-15 16:04:00|34.63|34.55|34.65|34.57|34.65|34.57|34.63|34.55|5
1647360260000|2022-03-15 16:04:20|34.63|34.55|34.65|34.57|34.65|34.57|34.63|34.55|8
1647360270000|2022-03-15 16:04:30|||||||||1
1647360280000|2022-03-15 16:04:40|34.67|34.59|34.67|34.59|34.67|34.59|34.67|34.59|3
1647360290000|2022-03-15 16:04:50|34.65|34.57|34.65|34.57|34.65|34.57|34.65|34.57|1
1647360300000|2022-03-15 16:05:00|34.67|34.59|34.67|34.59|34.7|34.62|34.65|34.57|0
1647360310000|2022-03-15 16:05:10|34.65|34.57|34.67|34.59|34.7|34.62|34.65|34.57|0
1647360320000|2022-03-15 16:05:20|34.65|34.57|34.65|34.57|34.67|34.59|34.65|34.57|0
1647360330000|2022-03-15 16:05:30|34.67|34.59|34.67|34.59|34.7|34.62|34.67|34.59|0
1647360340000|2022-03-15 16:05:40|34.65|34.57|34.67|34.59|34.67|34.59|34.65|34.57|0
1647360350000|2022-03-15 16:05:50|34.65|34.57|34.65|34.57|34.67|34.59|34.65|34.57|0
1647360360000|2022-03-15 16:06:00|34.67|34.59|34.67|34.59|34.67|34.59|34.65|34.57|4
1647360370000|2022-03-15 16:06:10|34.65|34.57|34.65|34.57|34.67|34.59|34.65|34.57|1
1647360390000|2022-03-15 16:06:30|34.7|34.62|34.7|34.62|34.7|34.62|34.7|34.62|8
1647360400000|2022-03-15 16:06:40|34.65|34.57|34.67|34.59|34.67|34.59|34.65|34.57|10
1647360410000|2022-03-15 16:06:50|34.65|34.57|34.62|34.54|34.67|34.59|34.6|34.52|18
1647360420000|2022-03-15 16:07:00|34.6|34.52|34.6|34.52|34.62|34.54|34.6|34.52|10
1647360440000|2022-03-15 16:07:20|34.55|34.47|34.55|34.47|34.55|34.47|34.55|34.47|15
1647360450000|2022-03-15 16:07:30|34.57|34.49|34.57|34.49|34.6|34.52|34.55|34.47|42
1647360460000|2022-03-15 16:07:40|34.55|34.47|34.57|34.49|34.57|34.49|34.55|34.47|0
1647360470000|2022-03-15 16:07:50|34.6|34.52|34.6|34.52|34.6|34.52|34.6|34.52|5
1647360480000|2022-03-15 16:08:00|34.62|34.54|34.62|34.54|34.65|34.57|34.6|34.52|52
1647360490000|2022-03-15 16:08:10|34.6|34.52|34.62|34.54|34.62|34.54|34.6|34.52|0
1647360500000|2022-03-15 16:08:20|34.65|34.57|34.64|34.56|34.65|34.57|34.64|34.56|26
1647360520000|2022-03-15 16:08:40|34.6|34.52|34.6|34.52|34.64|34.56|34.6|34.52|18
1647360530000|2022-03-15 16:08:50|34.57|34.49|34.57|34.49|34.57|34.49|34.57|34.49|16
1647360560000|2022-03-15 16:09:20|34.55|34.47|34.5|34.42|34.55|34.47|34.5|34.42|20
1647360570000|2022-03-15 16:09:30|34.52|34.44|34.52|34.44|34.52|34.44|34.52|34.44|6
1647360580000|2022-03-15 16:09:40|34.55|34.47|34.55|34.47|34.55|34.47|34.52|34.44|0
1647360600000|2022-03-15 16:10:00|||||||||10
1647360620000|2022-03-15 16:10:20|||||||||1
1647360640000|2022-03-15 16:10:40|34.52|34.44|34.52|34.44|34.52|34.44|34.52|34.44|19
1647360650000|2022-03-15 16:10:50|34.5|34.42|34.47|34.39|34.5|34.42|34.47|34.39|8
1647360660000|2022-03-15 16:11:00|34.5|34.42|34.47|34.39|34.5|34.42|34.47|34.39|0
1647360670000|2022-03-15 16:11:10|34.45|34.37|34.47|34.39|34.47|34.39|34.45|34.37|0
1647360680000|2022-03-15 16:11:20|34.5|34.42|34.47|34.39|34.5|34.42|34.45|34.37|0
1647360700000|2022-03-15 16:11:40|34.45|34.37|34.45|34.37|34.45|34.37|34.45|34.37|0
1647360710000|2022-03-15 16:11:50|||||||||2
1647360720000|2022-03-15 16:12:00|||||||||6
1647360760000|2022-03-15 16:12:40|34.4|34.32|34.4|34.32|34.4|34.32|34.4|34.32|15
1647360790000|2022-03-15 16:13:10|||||||||5
1647360800000|2022-03-15 16:13:20|34.35|34.27|34.35|34.27|34.37|34.29|34.35|34.27|16
1647360820000|2022-03-15 16:13:40|34.37|34.29|34.35|34.27|34.37|34.29|34.35|34.27|14
1647360840000|2022-03-15 16:14:00|||||||||2
1647360860000|2022-03-15 16:14:20|34.3|34.22|34.3|34.22|34.3|34.22|34.3|34.22|8
1647360880000|2022-03-15 16:14:40|||||||||5
1647360900000|2022-03-15 16:15:00|34.35|34.27|34.37|34.29|34.37|34.29|34.35|34.27|56
1647360910000|2022-03-15 16:15:10|34.35|34.27|34.37|34.29|34.37|34.29|34.35|34.27|0
1647360920000|2022-03-15 16:15:20|34.35|34.27|34.35|34.27|34.37|34.29|34.35|34.27|0
1647360930000|2022-03-15 16:15:30|||||||||12
1647360940000|2022-03-15 16:15:40|34.32|34.24|34.32|34.24|34.32|34.24|34.32|34.24|8
1647360950000|2022-03-15 16:15:50|34.35|34.27|34.32|34.24|34.35|34.27|34.32|34.24|1
1647360960000|2022-03-15 16:16:00|34.35|34.27|34.35|34.27|34.35|34.27|34.35|34.27|0
1647360970000|2022-03-15 16:16:10|34.37|34.29|34.35|34.27|34.37|34.29|34.35|34.27|1
1647360980000|2022-03-15 16:16:20|34.37|34.29|34.4|34.32|34.4|34.32|34.35|34.27|0
1647361000000|2022-03-15 16:16:40|34.37|34.29|34.37|34.29|34.37|34.29|34.37|34.29|8
1647361010000|2022-03-15 16:16:50|34.35|34.27|34.37|34.29|34.37|34.29|34.35|34.27|0
1647361020000|2022-03-15 16:17:00|34.4|34.32|34.4|34.32|34.4|34.32|34.4|34.32|2
1647361040000|2022-03-15 16:17:20|||||||||1
1647361050000|2022-03-15 16:17:30|||||||||1
1647361060000|2022-03-15 16:17:40|||||||||1
1647361080000|2022-03-15 16:18:00|||||||||2
1647361110000|2022-03-15 16:18:30|34.42|34.34|34.42|34.34|34.42|34.34|34.42|34.34|8
1647361120000|2022-03-15 16:18:40|34.4|34.32|34.4|34.32|34.4|34.32|34.4|34.32|0
1647361140000|2022-03-15 16:19:00|34.37|34.29|34.4|34.32|34.4|34.32|34.35|34.27|21
1647361210000|2022-03-15 16:20:10|34.42|34.34|34.4|34.32|34.42|34.34|34.4|34.32|6
1647361220000|2022-03-15 16:20:20|||||||||4
1647361230000|2022-03-15 16:20:30|34.37|34.29|34.35|34.27|34.4|34.32|34.35|34.27|15
1647361240000|2022-03-15 16:20:40|34.37|34.29|34.37|34.29|34.37|34.29|34.37|34.29|0
1647361250000|2022-03-15 16:20:50|34.4|34.32|34.37|34.29|34.4|34.32|34.35|34.27|5
1647361260000|2022-03-15 16:21:00|34.35|34.27|34.35|34.27|34.37|34.29|34.35|34.27|3
1647361290000|2022-03-15 16:21:30|||||||||3
1647361330000|2022-03-15 16:22:10|||||||||13
1647361340000|2022-03-15 16:22:20|34.3|34.22|34.32|34.24|34.32|34.24|34.3|34.22|10
1647361350000|2022-03-15 16:22:30|34.35|34.27|34.35|34.27|34.35|34.27|34.35|34.27|8
1647361370000|2022-03-15 16:22:50|34.32|34.24|34.32|34.24|34.35|34.27|34.32|34.24|12
1647361380000|2022-03-15 16:23:00|34.35|34.27|34.35|34.27|34.35|34.27|34.35|34.27|0
1647361390000|2022-03-15 16:23:10|34.3|34.22|34.32|34.24|34.32|34.24|34.3|34.22|10
1647361400000|2022-03-15 16:23:20|34.35|34.27|34.32|34.24|34.35|34.27|34.32|34.24|0
1647361410000|2022-03-15 16:23:30|34.3|34.22|34.3|34.22|34.3|34.22|34.3|34.22|1
1647361420000|2022-03-15 16:23:40|34.32|34.24|34.3|34.22|34.32|34.24|34.3|34.22|0
1647361430000|2022-03-15 16:23:50|34.25|34.17|34.27|34.19|34.3|34.22|34.25|34.17|8
1647361440000|2022-03-15 16:24:00|34.3|34.22|34.25|34.17|34.3|34.22|34.25|34.17|0
1647361450000|2022-03-15 16:24:10|||||||||3
1647361490000|2022-03-15 16:24:50|||||||||3
1647361500000|2022-03-15 16:25:00|34.2|34.12|34.2|34.12|34.2|34.12|34.2|34.12|22
1647361510000|2022-03-15 16:25:10|||||||||6
1647361520000|2022-03-15 16:25:20|||||||||11
1647361560000|2022-03-15 16:26:00|34.25|34.17|34.25|34.17|34.25|34.17|34.25|34.17|35
1647361570000|2022-03-15 16:26:10|34.2|34.12|34.2|34.12|34.2|34.12|34.2|34.12|15
1647361590000|2022-03-15 16:26:30|34.18|34.1|34.18|34.1|34.18|34.1|34.18|34.1|10
1647361600000|2022-03-15 16:26:40|34.2|34.12|34.18|34.1|34.2|34.12|34.18|34.1|0
1647361610000|2022-03-15 16:26:50|34.2|34.12|34.2|34.12|34.2|34.12|34.2|34.12|43
1647361620000|2022-03-15 16:27:00|||||||||8
1647361650000|2022-03-15 16:27:30|||||||||3
1647361690000|2022-03-15 16:28:10|||||||||8
1647361700000|2022-03-15 16:28:20|34.25|34.17|34.2|34.12|34.25|34.17|34.2|34.12|53
1647361710000|2022-03-15 16:28:30|34.23|34.15|34.23|34.15|34.23|34.15|34.23|34.15|48
1647361720000|2022-03-15 16:28:40|34.25|34.17|34.25|34.17|34.25|34.17|34.22|34.14|38
1647361730000|2022-03-15 16:28:50|34.3|34.22|34.27|34.19|34.3|34.22|34.27|34.19|60
1647361740000|2022-03-15 16:29:00|34.3|34.22|34.35|34.27|34.35|34.27|34.27|34.19|55
1647361750000|2022-03-15 16:29:10|34.37|34.29|34.3|34.22|34.37|34.29|34.3|34.22|78
1647361760000|2022-03-15 16:29:20|34.32|34.24|34.34|34.26|34.34|34.26|34.32|34.24|77
1647361770000|2022-03-15 16:29:30|34.3|34.22|34.32|34.24|34.32|34.24|34.3|34.22|85
1647361780000|2022-03-15 16:29:40|34.34|34.26|34.34|34.26|34.34|34.26|34.34|34.26|68
1647361790000|2022-03-15 16:29:50|||||||||68
1647361800000|2022-03-15 16:30:00|34.32|34.24|34.32|34.24|34.34|34.26|34.3|34.22|49
1647361810000|2022-03-15 16:30:10|34.3|34.22|34.25|34.17|34.32|34.24|34.25|34.17|8
1647361820000|2022-03-15 16:30:20|34.24|34.16|34.24|34.16|34.24|34.16|34.24|34.16|21
1647361830000|2022-03-15 16:30:30|34.22|34.14|34.2|34.12|34.22|34.14|34.2|34.12|23
1647361840000|2022-03-15 16:30:40|34.19|34.11|34.19|34.11|34.2|34.12|34.19|34.11|12
1647361850000|2022-03-15 16:30:50|34.17|34.09|34.17|34.09|34.2|34.12|34.17|34.09|11
1647361860000|2022-03-15 16:31:00|34.2|34.12|34.17|34.09|34.2|34.12|34.15|34.07|11
1647361880000|2022-03-15 16:31:20|34.19|34.11|34.17|34.09|34.2|34.12|34.17|34.09|0
1647361890000|2022-03-15 16:31:30|34.15|34.07|34.15|34.07|34.15|34.07|34.15|34.07|0
1647361900000|2022-03-15 16:31:40|34.17|34.09|34.17|34.09|34.2|34.12|34.17|34.09|3
1647361910000|2022-03-15 16:31:50|34.15|34.07|34.17|34.09|34.17|34.09|34.15|34.07|1
1647361920000|2022-03-15 16:32:00|34.15|34.07|34.2|34.12|34.2|34.12|34.15|34.07|4
1647361930000|2022-03-15 16:32:10|34.19|34.11|34.17|34.09|34.19|34.11|34.17|34.09|2
1647361950000|2022-03-15 16:32:30|34.2|34.12|34.2|34.12|34.2|34.12|34.2|34.12|0
1647361960000|2022-03-15 16:32:40|||||||||1
1647361980000|2022-03-15 16:33:00|34.22|34.14|34.2|34.12|34.22|34.14|34.2|34.12|11
1647362010000|2022-03-15 16:33:30|34.22|34.14|34.2|34.12|34.25|34.17|34.2|34.12|3
1647362030000|2022-03-15 16:33:50|||||||||2
1647362040000|2022-03-15 16:34:00|34.22|34.14|34.2|34.12|34.22|34.14|34.2|34.12|7
1647362060000|2022-03-15 16:34:20|34.22|34.14|34.2|34.12|34.22|34.14|34.2|34.12|8
1647362070000|2022-03-15 16:34:30|34.17|34.09|34.2|34.12|34.2|34.12|34.17|34.09|11
1647362080000|2022-03-15 16:34:40|34.22|34.14|34.3|34.22|34.3|34.22|34.2|34.12|66
1647362090000|2022-03-15 16:34:50|34.35|34.27|34.37|34.29|34.4|34.32|34.32|34.24|3
1647362100000|2022-03-15 16:35:00|34.4|34.32|34.35|34.27|34.4|34.32|34.35|34.27|0
1647362110000|2022-03-15 16:35:10|34.32|34.24|34.32|34.24|34.35|34.27|34.3|34.22|16
1647362120000|2022-03-15 16:35:20|34.3|34.22|34.27|34.19|34.3|34.22|34.27|34.19|7
1647362130000|2022-03-15 16:35:30|34.3|34.22|34.3|34.22|34.3|34.22|34.27|34.19|0
1647362150000|2022-03-15 16:35:50|34.32|34.24|34.3|34.22|34.32|34.24|34.3|34.22|0
1647362160000|2022-03-15 16:36:00|34.27|34.19|34.3|34.22|34.3|34.22|34.27|34.19|7
1647362200000|2022-03-15 16:36:40|34.25|34.17|34.25|34.17|34.25|34.17|34.25|34.17|18
1647362210000|2022-03-15 16:36:50|34.2|34.12|34.2|34.12|34.2|34.12|34.2|34.12|7
1647362280000|2022-03-15 16:38:00|||||||||7
1647362390000|2022-03-15 16:39:50|34.17|34.09|34.2|34.12|34.2|34.12|34.17|34.09|14
1647362410000|2022-03-15 16:40:10|||||||||13
1647362430000|2022-03-15 16:40:30|||||||||21
1647362440000|2022-03-15 16:40:40|34.25|34.17|34.25|34.17|34.25|34.17|34.22|34.14|2
1647362450000|2022-03-15 16:40:50|34.2|34.12|34.22|34.14|34.25|34.17|34.2|34.12|9
1647362460000|2022-03-15 16:41:00|34.2|34.12|34.22|34.14|34.22|34.14|34.2|34.12|2
1647362470000|2022-03-15 16:41:10|34.25|34.17|34.22|34.14|34.25|34.17|34.22|34.14|0
1647362480000|2022-03-15 16:41:20|34.25|34.17|34.25|34.17|34.25|34.17|34.22|34.14|0
1647362490000|2022-03-15 16:41:30|34.22|34.14|34.22|34.14|34.25|34.17|34.22|34.14|2
1647362500000|2022-03-15 16:41:40|34.25|34.17|34.25|34.17|34.25|34.17|34.22|34.14|0
1647362610000|2022-03-15 16:43:30|34.3|34.22|34.3|34.22|34.3|34.22|34.3|34.22|8
1647362630000|2022-03-15 16:43:50|||||||||1
1647362730000|2022-03-15 16:45:30|34.34|34.26|34.34|34.26|34.34|34.26|34.32|34.24|1
1647362740000|2022-03-15 16:45:40|||||||||1
1647362750000|2022-03-15 16:45:50|34.35|34.27|34.35|34.27|34.35|34.27|34.35|34.27|0
1647362790000|2022-03-15 16:46:30|34.34|34.26|34.32|34.24|34.34|34.26|34.3|34.22|6
1647362820000|2022-03-15 16:47:00|34.3|34.22|34.3|34.22|34.3|34.22|34.3|34.22|0
1647362830000|2022-03-15 16:47:10|34.32|34.24|34.32|34.24|34.34|34.26|34.32|34.24|2
1647362840000|2022-03-15 16:47:20|34.34|34.26|34.34|34.26|34.34|34.26|34.34|34.26|0
1647362850000|2022-03-15 16:47:30|34.32|34.24|34.34|34.26|34.34|34.26|34.3|34.22|3
1647362860000|2022-03-15 16:47:40|34.32|34.24|34.34|34.26|34.34|34.26|34.32|34.24|0
1647362890000|2022-03-15 16:48:10|34.35|34.27|34.35|34.27|34.35|34.27|34.35|34.27|0
1647362900000|2022-03-15 16:48:20|34.37|34.29|34.37|34.29|34.37|34.29|34.37|34.29|2
1647362910000|2022-03-15 16:48:30|34.39|34.31|34.39|34.31|34.39|34.31|34.37|34.29|0
1647362920000|2022-03-15 16:48:40|34.42|34.34|34.42|34.34|34.42|34.34|34.42|34.34|1
1647362930000|2022-03-15 16:48:50|34.44|34.36|34.42|34.34|34.44|34.36|34.42|34.34|8
1647362940000|2022-03-15 16:49:00|34.39|34.31|34.39|34.31|34.39|34.31|34.39|34.31|0
1647363010000|2022-03-15 16:50:10|34.37|34.29|34.37|34.29|34.37|34.29|34.37|34.29|3
1647363020000|2022-03-15 16:50:20|34.39|34.31|34.37|34.29|34.39|34.31|34.37|34.29|0
1647363040000|2022-03-15 16:50:40|34.39|34.31|34.39|34.31|34.39|34.31|34.39|34.31|0
1647363060000|2022-03-15 16:51:00|34.44|34.36|34.44|34.36|34.44|34.36|34.44|34.36|51
1647363070000|2022-03-15 16:51:10|||||||||3
1647363080000|2022-03-15 16:51:20|34.47|34.39|34.49|34.41|34.49|34.41|34.47|34.39|3
1647363090000|2022-03-15 16:51:30|34.47|34.39|34.44|34.36|34.47|34.39|34.44|34.36|3
1647363100000|2022-03-15 16:51:40|34.47|34.39|34.44|34.36|34.47|34.39|34.44|34.36|1
1647363120000|2022-03-15 16:52:00|||||||||5
1647363140000|2022-03-15 16:52:20|||||||||1
1647363160000|2022-03-15 16:52:40|34.49|34.41|34.49|34.41|34.49|34.41|34.49|34.41|4
1647363180000|2022-03-15 16:53:00|34.47|34.39|34.54|34.46|34.54|34.46|34.47|34.39|13
1647363200000|2022-03-15 16:53:20|34.52|34.44|34.52|34.44|34.52|34.44|34.49|34.41|0
1647363220000|2022-03-15 16:53:40|34.49|34.41|34.49|34.41|34.49|34.41|34.49|34.41|0
1647363240000|2022-03-15 16:54:00|34.52|34.44|34.54|34.46|34.54|34.46|34.52|34.44|1
1647363250000|2022-03-15 16:54:10|34.52|34.44|34.49|34.41|34.54|34.46|34.49|34.41|3
1647363260000|2022-03-15 16:54:20|34.52|34.44|34.49|34.41|34.52|34.44|34.49|34.41|1
1647363270000|2022-03-15 16:54:30|34.51|34.43|34.49|34.41|34.51|34.43|34.49|34.41|2
1647363280000|2022-03-15 16:54:40|34.52|34.44|34.52|34.44|34.54|34.46|34.52|34.44|1
1647363290000|2022-03-15 16:54:50|34.54|34.46|34.49|34.41|34.54|34.46|34.49|34.41|0
1647363340000|2022-03-15 16:55:40|34.47|34.39|34.47|34.39|34.47|34.39|34.47|34.39|8
1647363350000|2022-03-15 16:55:50|34.49|34.41|34.49|34.41|34.49|34.41|34.49|34.41|0
1647363380000|2022-03-15 16:56:20|34.47|34.39|34.47|34.39|34.47|34.39|34.47|34.39|0
1647363390000|2022-03-15 16:56:30|34.49|34.41|34.49|34.41|34.49|34.41|34.49|34.41|0
1647363410000|2022-03-15 16:56:50|34.47|34.39|34.47|34.39|34.47|34.39|34.44|34.36|0
1647363420000|2022-03-15 16:57:00|34.49|34.41|34.47|34.39|34.49|34.41|34.47|34.39|0
1647363450000|2022-03-15 16:57:30|34.44|34.36|34.44|34.36|34.47|34.39|34.44|34.36|0
1647363470000|2022-03-15 16:57:50|34.42|34.34|34.44|34.36|34.44|34.36|34.42|34.34|0
1647363480000|2022-03-15 16:58:00|||||||||1
1647363580000|2022-03-15 16:59:40|34.42|34.34|34.42|34.34|34.42|34.34|34.42|34.34|0
1647363600000|2022-03-15 17:00:00|34.39|34.31|34.39|34.31|34.42|34.34|34.39|34.31|2
1647363610000|2022-03-15 17:00:10|34.42|34.34|34.42|34.34|34.44|34.36|34.39|34.31|0
1647363640000|2022-03-15 17:00:40|34.39|34.31|34.42|34.34|34.42|34.34|34.39|34.31|0
1647363650000|2022-03-15 17:00:50|34.39|34.31|34.39|34.31|34.39|34.31|34.39|34.31|0
1647363660000|2022-03-15 17:01:00|34.37|34.29|34.39|34.31|34.39|34.31|34.37|34.29|0
1647363720000|2022-03-15 17:02:00|34.37|34.29|34.37|34.29|34.39|34.31|34.37|34.29|0
1647363730000|2022-03-15 17:02:10|34.35|34.27|34.37|34.29|34.37|34.29|34.34|34.26|0
1647363770000|2022-03-15 17:02:50|34.39|34.31|34.39|34.31|34.39|34.31|34.37|34.29|0
1647363780000|2022-03-15 17:03:00|34.37|34.29|34.37|34.29|34.39|34.31|34.37|34.29|0
1647363790000|2022-03-15 17:03:10|34.39|34.31|34.39|34.31|34.39|34.31|34.39|34.31|0
1647363830000|2022-03-15 17:03:50|34.37|34.29|34.39|34.31|34.39|34.31|34.37|34.29|0
1647363840000|2022-03-15 17:04:00|34.37|34.29|34.37|34.29|34.39|34.31|34.37|34.29|0
1647363850000|2022-03-15 17:04:10|34.35|34.27|34.37|34.29|34.37|34.29|34.35|34.27|0
1647363880000|2022-03-15 17:04:40|34.39|34.31|34.39|34.31|34.39|34.31|34.37|34.29|0
1647363980000|2022-03-15 17:06:20|34.42|34.34|34.42|34.34|34.42|34.34|34.42|34.34|1
1647363990000|2022-03-15 17:06:30|34.39|34.31|34.39|34.31|34.39|34.31|34.39|34.31|0
1647364020000|2022-03-15 17:07:00|34.44|34.36|34.44|34.36|34.44|34.36|34.42|34.34|1
1647364040000|2022-03-15 17:07:20|34.42|34.34|34.44|34.36|34.44|34.36|34.42|34.34|0
1647364080000|2022-03-15 17:08:00|34.47|34.39|34.47|34.39|34.49|34.41|34.47|34.39|2
1647364090000|2022-03-15 17:08:10|34.49|34.41|34.49|34.41|34.49|34.41|34.47|34.39|0
1647364120000|2022-03-15 17:08:40|34.47|34.39|34.44|34.36|34.47|34.39|34.44|34.36|1
1647364130000|2022-03-15 17:08:50|34.42|34.34|34.42|34.34|34.42|34.34|34.42|34.34|0
1647364150000|2022-03-15 17:09:10|34.39|34.31|34.37|34.29|34.39|34.31|34.37|34.29|0
1647364160000|2022-03-15 17:09:20|34.39|34.31|34.39|34.31|34.39|34.31|34.37|34.29|0
1647364200000|2022-03-15 17:10:00|34.4|34.32|34.44|34.36|34.44|34.36|34.4|34.32|3
1647364210000|2022-03-15 17:10:10|34.42|34.34|34.42|34.34|34.42|34.34|34.42|34.34|0
1647364240000|2022-03-15 17:10:40|34.4|34.32|34.39|34.31|34.4|34.32|34.39|34.31|0
1647364290000|2022-03-15 17:11:30|34.4|34.32|34.4|34.32|34.4|34.32|34.4|34.32|1
1647364300000|2022-03-15 17:11:40|34.44|34.36|34.42|34.34|34.44|34.36|34.42|34.34|1
1647364340000|2022-03-15 17:12:20|34.44|34.36|34.44|34.36|34.44|34.36|34.44|34.36|0
1647364380000|2022-03-15 17:13:00|||||||||2
1647364400000|2022-03-15 17:13:20|34.49|34.41|34.47|34.39|34.49|34.41|34.47|34.39|1
1647364410000|2022-03-15 17:13:30|34.49|34.41|34.49|34.41|34.49|34.41|34.47|34.39|0
1647364420000|2022-03-15 17:13:40|34.47|34.39|34.49|34.41|34.49|34.41|34.47|34.39|0
1647364430000|2022-03-15 17:13:50|34.54|34.46|34.52|34.44|34.54|34.46|34.52|34.44|1
1647364440000|2022-03-15 17:14:00|34.54|34.46|34.54|34.46|34.54|34.46|34.52|34.44|0
1647364460000|2022-03-15 17:14:20|34.57|34.49|34.59|34.51|34.59|34.51|34.57|34.49|1
1647364470000|2022-03-15 17:14:30|34.57|34.49|34.57|34.49|34.59|34.51|34.54|34.46|0
1647364480000|2022-03-15 17:14:40|34.54|34.46|34.57|34.49|34.57|34.49|34.54|34.46|0
1647364490000|2022-03-15 17:14:50|34.54|34.46|34.57|34.49|34.57|34.49|34.54|34.46|0
1647364500000|2022-03-15 17:15:00|34.54|34.46|34.52|34.44|34.57|34.49|34.52|34.44|0
1647364510000|2022-03-15 17:15:10|34.49|34.41|34.49|34.41|34.49|34.41|34.49|34.41|0
1647364520000|2022-03-15 17:15:20|34.52|34.44|34.52|34.44|34.54|34.46|34.52|34.44|0
1647364530000|2022-03-15 17:15:30|34.49|34.41|34.49|34.41|34.49|34.41|34.47|34.39|0
1647364540000|2022-03-15 17:15:40|34.47|34.39|34.47|34.39|34.47|34.39|34.47|34.39|0
1647364550000|2022-03-15 17:15:50|34.49|34.41|34.49|34.41|34.49|34.41|34.47|34.39|0
1647364560000|2022-03-15 17:16:00|34.54|34.46|34.54|34.46|34.54|34.46|34.54|34.46|1
1647364600000|2022-03-15 17:16:40|34.52|34.44|34.52|34.44|34.54|34.46|34.52|34.44|0
1647364610000|2022-03-15 17:16:50|34.54|34.46|34.54|34.46|34.54|34.46|34.52|34.44|0
1647364620000|2022-03-15 17:17:00|34.52|34.44|34.52|34.44|34.54|34.46|34.52|34.44|0
1647364630000|2022-03-15 17:17:10|34.49|34.41|34.52|34.44|34.52|34.44|34.49|34.41|0
1647364640000|2022-03-15 17:17:20|34.49|34.41|34.52|34.44|34.52|34.44|34.49|34.41|0
1647364650000|2022-03-15 17:17:30|34.54|34.46|34.54|34.46|34.54|34.46|34.54|34.46|0
1647364660000|2022-03-15 17:17:40|34.59|34.51|34.59|34.51|34.59|34.51|34.57|34.49|2
1647364670000|2022-03-15 17:17:50|34.57|34.49|34.57|34.49|34.59|34.51|34.57|34.49|0
1647364680000|2022-03-15 17:18:00|34.59|34.51|34.59|34.51|34.59|34.51|34.57|34.49|0
1647364700000|2022-03-15 17:18:20|34.57|34.49|34.59|34.51|34.59|34.51|34.57|34.49|0
1647364740000|2022-03-15 17:19:00|34.62|34.54|34.64|34.56|34.64|34.56|34.62|34.54|1
1647364760000|2022-03-15 17:19:20|34.62|34.54|34.62|34.54|34.62|34.54|34.62|34.54|1
1647364780000|2022-03-15 17:19:40|34.64|34.56|34.62|34.54|34.64|34.56|34.62|34.54|1
1647364790000|2022-03-15 17:19:50|34.64|34.56|34.64|34.56|34.64|34.56|34.62|34.54|0
1647364820000|2022-03-15 17:20:20|34.62|34.54|34.62|34.54|34.62|34.54|34.62|34.54|0
1647364830000|2022-03-15 17:20:30|34.59|34.51|34.62|34.54|34.62|34.54|34.59|34.51|0
1647364840000|2022-03-15 17:20:40|34.64|34.56|34.64|34.56|34.64|34.56|34.62|34.54|0
1647364850000|2022-03-15 17:20:50|34.62|34.54|34.62|34.54|34.64|34.56|34.62|34.54|0
1647364860000|2022-03-15 17:21:00|34.59|34.51|34.59|34.51|34.59|34.51|34.57|34.49|0
1647364880000|2022-03-15 17:21:20|34.57|34.49|34.57|34.49|34.57|34.49|34.57|34.49|0
1647364890000|2022-03-15 17:21:30|34.54|34.46|34.54|34.46|34.54|34.46|34.54|34.46|0
1647364920000|2022-03-15 17:22:00|34.52|34.44|34.54|34.46|34.54|34.46|34.52|34.44|0
1647364950000|2022-03-15 17:22:30|34.57|34.49|34.59|34.51|34.59|34.51|34.57|34.49|1
1647364960000|2022-03-15 17:22:40|34.57|34.49|34.57|34.49|34.57|34.49|34.56|34.48|0
1647364970000|2022-03-15 17:22:50|34.56|34.48|34.54|34.46|34.57|34.49|34.52|34.44|0
1647364980000|2022-03-15 17:23:00|34.52|34.44|34.51|34.43|34.54|34.46|34.49|34.41|1
1647364990000|2022-03-15 17:23:10|34.52|34.44|34.49|34.41|34.52|34.44|34.49|34.41|0
1647365050000|2022-03-15 17:24:10|34.47|34.39|34.49|34.41|34.49|34.41|34.47|34.39|1
1647365100000|2022-03-15 17:25:00|34.47|34.39|34.47|34.39|34.47|34.39|34.47|34.39|0
1647365140000|2022-03-15 17:25:40|34.44|34.36|34.44|34.36|34.44|34.36|34.44|34.36|0
1647365180000|2022-03-15 17:26:20|34.42|34.34|34.44|34.36|34.44|34.36|34.42|34.34|1
1647365190000|2022-03-15 17:26:30|34.42|34.34|34.42|34.34|34.44|34.36|34.42|34.34|0
1647365220000|2022-03-15 17:27:00|34.44|34.36|34.42|34.34|34.44|34.36|34.42|34.34|0
1647365230000|2022-03-15 17:27:10|34.44|34.36|34.44|34.36|34.44|34.36|34.42|34.34|0
1647365240000|2022-03-15 17:27:20|34.47|34.39|34.47|34.39|34.47|34.39|34.47|34.39|2
1647365250000|2022-03-15 17:27:30|34.44|34.36|34.44|34.36|34.47|34.39|34.44|34.36|0
1647365260000|2022-03-15 17:27:40|34.39|34.31|34.39|34.31|34.39|34.31|34.39|34.31|13
1647365290000|2022-03-15 17:28:10|34.4|34.32|34.42|34.34|34.44|34.36|34.4|34.32|8
1647365310000|2022-03-15 17:28:30|34.44|34.36|34.44|34.36|34.44|34.36|34.44|34.36|0
1647365320000|2022-03-15 17:28:40|34.47|34.39|34.44|34.36|34.47|34.39|34.44|34.36|0
1647365330000|2022-03-15 17:28:50|34.47|34.39|34.44|34.36|34.47|34.39|34.44|34.36|0
1647365340000|2022-03-15 17:29:00|34.4|34.32|34.44|34.36|34.44|34.36|34.4|34.32|2
1647365350000|2022-03-15 17:29:10|34.47|34.39|34.52|34.44|34.52|34.44|34.47|34.39|8
1647365360000|2022-03-15 17:29:20|34.49|34.41|34.54|34.46|34.54|34.46|34.49|34.41|0
1647365410000|2022-03-15 17:30:10|34.57|34.49|34.59|34.51|34.59|34.51|34.57|34.49|3
1647365440000|2022-03-15 17:30:40|34.54|34.46|34.54|34.46|34.54|34.46|34.54|34.46|1
1647365450000|2022-03-15 17:30:50|34.59|34.51|34.54|34.46|34.59|34.51|34.54|34.46|5
1647365490000|2022-03-15 17:31:30|34.52|34.44|34.52|34.44|34.52|34.44|34.49|34.41|0
1647365500000|2022-03-15 17:31:40|34.49|34.41|34.49|34.41|34.52|34.44|34.49|34.41|0
1647365510000|2022-03-15 17:31:50|34.47|34.39|34.47|34.39|34.47|34.39|34.44|34.36|0
1647365520000|2022-03-15 17:32:00|34.49|34.41|34.54|34.46|34.54|34.46|34.49|34.41|33
1647365540000|2022-03-15 17:32:20|34.52|34.44|34.52|34.44|34.54|34.46|34.52|34.44|0
1647365570000|2022-03-15 17:32:50|34.49|34.41|34.47|34.39|34.52|34.44|34.47|34.39|0
1647365580000|2022-03-15 17:33:00|34.44|34.36|34.44|34.36|34.44|34.36|34.42|34.34|0
1647365630000|2022-03-15 17:33:50|34.42|34.34|34.39|34.31|34.42|34.34|34.39|34.31|1
1647365650000|2022-03-15 17:34:10|34.4|34.32|34.44|34.36|34.44|34.36|34.4|34.32|1
1647365680000|2022-03-15 17:34:40|34.47|34.39|34.47|34.39|34.47|34.39|34.47|34.39|1
1647365690000|2022-03-15 17:34:50|34.44|34.36|34.44|34.36|34.44|34.36|34.44|34.36|0
1647365720000|2022-03-15 17:35:20|34.42|34.34|34.44|34.36|34.44|34.36|34.42|34.34|0
1647365730000|2022-03-15 17:35:30|34.42|34.34|34.42|34.34|34.44|34.36|34.42|34.34|0
1647365740000|2022-03-15 17:35:40|34.39|34.31|34.39|34.31|34.39|34.31|34.39|34.31|0
1647365750000|2022-03-15 17:35:50|34.37|34.29|34.37|34.29|34.37|34.29|34.37|34.29|0
1647365760000|2022-03-15 17:36:00|34.35|34.27|34.37|34.29|34.37|34.29|34.35|34.27|0
1647365770000|2022-03-15 17:36:10|34.39|34.31|34.37|34.29|34.39|34.31|34.37|34.29|0
1647365780000|2022-03-15 17:36:20|34.39|34.31|34.37|34.29|34.39|34.31|34.35|34.27|0
1647365800000|2022-03-15 17:36:40|34.35|34.27|34.35|34.27|34.37|34.29|34.35|34.27|0
1647365820000|2022-03-15 17:37:00|34.34|34.26|34.34|34.26|34.34|34.26|34.32|34.24|0
1647365830000|2022-03-15 17:37:10|34.32|34.24|34.34|34.26|34.34|34.26|34.32|34.24|0
1647365850000|2022-03-15 17:37:30|34.32|34.24|34.34|34.26|34.34|34.26|34.32|34.24|0
1647365860000|2022-03-15 17:37:40|34.35|34.27|34.35|34.27|34.35|34.27|34.35|34.27|0
1647365880000|2022-03-15 17:38:00|34.39|34.31|34.42|34.34|34.44|34.36|34.39|34.31|2
1647365890000|2022-03-15 17:38:10|34.44|34.36|34.42|34.34|34.44|34.36|34.42|34.34|0
1647365900000|2022-03-15 17:38:20|34.4|34.32|34.42|34.34|34.42|34.34|34.4|34.32|0
1647365910000|2022-03-15 17:38:30|34.44|34.36|34.44|34.36|34.44|34.36|34.44|34.36|0
1647365920000|2022-03-15 17:38:40|34.42|34.34|34.42|34.34|34.42|34.34|34.42|34.34|0
1647365940000|2022-03-15 17:39:00|34.44|34.36|34.47|34.39|34.49|34.41|34.44|34.36|11
1647365950000|2022-03-15 17:39:10|34.49|34.41|34.49|34.41|34.49|34.41|34.49|34.41|0
1647365960000|2022-03-15 17:39:20|34.47|34.39|34.49|34.41|34.49|34.41|34.47|34.39|0
1647365970000|2022-03-15 17:39:30|34.47|34.39|34.49|34.41|34.49|34.41|34.47|34.39|0
1647365980000|2022-03-15 17:39:40|34.47|34.39|34.47|34.39|34.49|34.41|34.47|34.39|0
1647366000000|2022-03-15 17:40:00|34.49|34.41|34.49|34.41|34.49|34.41|34.49|34.41|0
1647366010000|2022-03-15 17:40:10|34.47|34.39|34.47|34.39|34.52|34.44|34.47|34.39|2
1647366020000|2022-03-15 17:40:20|34.49|34.41|34.52|34.44|34.54|34.46|34.49|34.41|1
1647366030000|2022-03-15 17:40:30|34.49|34.41|34.52|34.44|34.52|34.44|34.49|34.41|0
1647366040000|2022-03-15 17:40:40|34.54|34.46|34.49|34.41|34.54|34.46|34.49|34.41|0
1647366050000|2022-03-15 17:40:50|34.47|34.39|34.47|34.39|34.49|34.41|34.47|34.39|0
1647366060000|2022-03-15 17:41:00|34.44|34.36|34.42|34.34|34.47|34.39|34.42|34.34|0
1647366070000|2022-03-15 17:41:10|34.44|34.36|34.44|34.36|34.44|34.36|34.42|34.34|4
1647366080000|2022-03-15 17:41:20|34.47|34.39|34.47|34.39|34.47|34.39|34.47|34.39|0
1647366090000|2022-03-15 17:41:30|34.49|34.41|34.47|34.39|34.49|34.41|34.47|34.39|0
1647366100000|2022-03-15 17:41:40|34.49|34.41|34.47|34.39|34.49|34.41|34.47|34.39|2
1647366110000|2022-03-15 17:41:50|34.49|34.41|34.49|34.41|34.49|34.41|34.49|34.41|0
1647366120000|2022-03-15 17:42:00|34.47|34.39|34.49|34.41|34.49|34.41|34.47|34.39|0
1647366130000|2022-03-15 17:42:10|34.47|34.39|34.47|34.39|34.49|34.41|34.47|34.39|0
1647366140000|2022-03-15 17:42:20|34.49|34.41|34.44|34.36|34.49|34.41|34.44|34.36|0
1647366170000|2022-03-15 17:42:50|34.42|34.34|34.42|34.34|34.42|34.34|34.42|34.34|0
1647366180000|2022-03-15 17:43:00|34.39|34.31|34.37|34.29|34.39|34.31|34.37|34.29|0
1647366190000|2022-03-15 17:43:10|34.39|34.31|34.37|34.29|34.39|34.31|34.37|34.29|0
1647366200000|2022-03-15 17:43:20|34.39|34.31|34.39|34.31|34.39|34.31|34.39|34.31|0
1647366210000|2022-03-15 17:43:30|34.37|34.29|34.37|34.29|34.39|34.31|34.37|34.29|0
1647366220000|2022-03-15 17:43:40|34.34|34.26|34.34|34.26|34.34|34.26|34.34|34.26|0
1647366240000|2022-03-15 17:44:00|34.37|34.29|34.37|34.29|34.39|34.31|34.37|34.29|1
1647366250000|2022-03-15 17:44:10|34.39|34.31|34.37|34.29|34.39|34.31|34.37|34.29|0
1647366260000|2022-03-15 17:44:20|34.39|34.31|34.39|34.31|34.39|34.31|34.37|34.29|0
1647366270000|2022-03-15 17:44:30|34.37|34.29|34.39|34.31|34.39|34.31|34.37|34.29|0
1647366280000|2022-03-15 17:44:40|34.37|34.29|34.39|34.31|34.39|34.31|34.34|34.26|2
1647366290000|2022-03-15 17:44:50|34.37|34.29|34.39|34.31|34.39|34.31|34.37|34.29|0
1647366300000|2022-03-15 17:45:00|34.37|34.29|34.44|34.36|34.44|34.36|34.37|34.29|0
1647366310000|2022-03-15 17:45:10|34.42|34.34|34.44|34.36|34.44|34.36|34.42|34.34|0
1647366320000|2022-03-15 17:45:20|34.47|34.39|34.44|34.36|34.53|34.39|34.42|34.28|6
1647366330000|2022-03-15 17:45:30|34.42|34.34|34.39|34.31|34.44|34.36|34.39|34.31|0
1647366340000|2022-03-15 17:45:40|34.37|34.29|34.39|34.31|34.39|34.31|34.37|34.29|0
1647366350000|2022-03-15 17:45:50|34.37|34.29|34.39|34.31|34.39|34.31|34.37|34.29|0
1647366360000|2022-03-15 17:46:00|34.42|34.34|34.42|34.34|34.44|34.36|34.39|34.31|0
1647366380000|2022-03-15 17:46:20|34.44|34.36|34.42|34.34|34.44|34.36|34.42|34.34|0
1647366400000|2022-03-15 17:46:40|34.39|34.31|34.37|34.29|34.39|34.31|34.37|34.29|0
1647366410000|2022-03-15 17:46:50|34.39|34.31|34.37|34.29|34.39|34.31|34.37|34.29|0
1647366420000|2022-03-15 17:47:00|34.34|34.26|34.32|34.24|34.37|34.29|34.32|34.24|0
1647366430000|2022-03-15 17:47:10|34.34|34.26|34.32|34.24|34.34|34.26|34.32|34.24|0
1647366440000|2022-03-15 17:47:20|34.34|34.26|34.32|34.24|34.34|34.26|34.32|34.24|0
1647366450000|2022-03-15 17:47:30|34.34|34.26|34.32|34.24|34.34|34.26|34.32|34.24|0
1647366460000|2022-03-15 17:47:40|34.34|34.26|34.32|34.24|34.34|34.26|34.32|34.24|0
1647366470000|2022-03-15 17:47:50|34.34|34.26|34.34|34.26|34.34|34.26|34.32|34.24|0
1647366480000|2022-03-15 17:48:00|34.32|34.24|34.32|34.24|34.34|34.26|34.32|34.24|0
1647366490000|2022-03-15 17:48:10|34.34|34.26|34.32|34.24|34.34|34.26|34.32|34.24|0
1647366510000|2022-03-15 17:48:30|34.29|34.21|34.32|34.24|34.32|34.24|34.29|34.21|0
1647366520000|2022-03-15 17:48:40|34.29|34.21|34.32|34.24|34.32|34.24|34.29|34.21|0
1647366540000|2022-03-15 17:49:00|34.34|34.26|34.37|34.29|34.37|34.29|34.34|34.26|0
1647366550000|2022-03-15 17:49:10|34.39|34.31|34.42|34.34|34.42|34.34|34.37|34.29|0
1647366570000|2022-03-15 17:49:30|34.39|34.31|34.39|34.31|34.42|34.34|34.39|34.31|0
1647366580000|2022-03-15 17:49:40|34.37|34.29|34.37|34.29|34.37|34.29|34.37|34.29|0
1647366590000|2022-03-15 17:49:50|34.39|34.31|34.39|34.31|34.42|34.34|34.37|34.29|0
1647366600000|2022-03-15 17:50:00|34.37|34.29|34.39|34.31|34.39|34.31|34.37|34.29|0
1647366610000|2022-03-15 17:50:10|34.37|34.29|34.39|34.31|34.39|34.31|34.37|34.29|0
1647366620000|2022-03-15 17:50:20|34.37|34.29|34.37|34.29|34.37|34.29|34.37|34.29|0
1647366650000|2022-03-15 17:50:50|34.34|34.26|34.32|34.24|34.37|34.29|34.32|34.24|0
1647366660000|2022-03-15 17:51:00|34.34|34.26|34.34|34.26|34.34|34.26|34.32|34.24|0
1647366670000|2022-03-15 17:51:10|34.32|34.24|34.27|34.19|34.32|34.24|34.27|34.19|0
1647366690000|2022-03-15 17:51:30|34.29|34.21|34.32|34.24|34.32|34.24|34.29|34.21|1
1647366770000|2022-03-15 17:52:50|34.29|34.21|34.29|34.21|34.32|34.24|34.29|34.21|0
1647366780000|2022-03-15 17:53:00|34.32|34.24|34.32|34.24|34.32|34.24|34.32|34.24|1
1647366800000|2022-03-15 17:53:20|34.34|34.26|34.34|34.26|34.34|34.26|34.34|34.26|0
1647366810000|2022-03-15 17:53:30|34.32|34.24|34.32|34.24|34.32|34.24|34.29|34.21|0
1647366820000|2022-03-15 17:53:40|34.29|34.21|34.29|34.21|34.32|34.24|34.27|34.19|0
1647366860000|2022-03-15 17:54:20|34.27|34.19|34.27|34.19|34.29|34.21|34.27|34.19|0
1647366880000|2022-03-15 17:54:40|34.29|34.21|34.29|34.21|34.29|34.21|34.29|34.21|0
1647366900000|2022-03-15 17:55:00|34.27|34.19|34.27|34.19|34.27|34.19|34.27|34.19|0
1647366910000|2022-03-15 17:55:10|34.29|34.21|34.27|34.19|34.29|34.21|34.27|34.19|0
1647366920000|2022-03-15 17:55:20|34.29|34.21|34.24|34.16|34.29|34.21|34.24|34.16|0
1647366940000|2022-03-15 17:55:40|34.22|34.14|34.22|34.14|34.22|34.14|34.2|34.12|0
1647366960000|2022-03-15 17:56:00|34.2|34.12|34.24|34.16|34.24|34.16|34.2|34.12|0
1647367020000|2022-03-15 17:57:00|34.22|34.14|34.22|34.14|34.22|34.14|34.22|34.14|0
1647367040000|2022-03-15 17:57:20|34.24|34.16|34.22|34.14|34.24|34.16|34.22|34.14|0
1647367060000|2022-03-15 17:57:40|34.24|34.16|34.24|34.16|34.24|34.16|34.24|34.16|0
1647367070000|2022-03-15 17:57:50|34.22|34.14|34.22|34.14|34.22|34.14|34.22|34.14|0
1647367080000|2022-03-15 17:58:00|34.19|34.11|34.19|34.11|34.19|34.11|34.19|34.11|0
1647367090000|2022-03-15 17:58:10|34.17|34.09|34.19|34.11|34.19|34.11|34.17|34.09|0
1647367100000|2022-03-15 17:58:20|34.17|34.09|34.17|34.09|34.17|34.09|34.15|34.07|0
1647367110000|2022-03-15 17:58:30|34.19|34.11|34.17|34.09|34.19|34.11|34.17|34.09|0
1647367120000|2022-03-15 17:58:40|34.19|34.11|34.19|34.11|34.19|34.11|34.17|34.09|0
1647367130000|2022-03-15 17:58:50|34.17|34.09|34.17|34.09|34.17|34.09|34.17|34.09|0
1647367140000|2022-03-15 17:59:00|34.19|34.11|34.17|34.09|34.19|34.11|34.14|34.06|0
1647367150000|2022-03-15 17:59:10|34.14|34.06|34.17|34.09|34.17|34.09|34.14|34.06|0
1647367160000|2022-03-15 17:59:20|34.19|34.11|34.19|34.11|34.19|34.11|34.19|34.11|0
1647367170000|2022-03-15 17:59:30|34.17|34.09|34.19|34.11|34.19|34.11|34.17|34.09|0
1647367180000|2022-03-15 17:59:40|34.17|34.09|34.17|34.09|34.17|34.09|34.17|34.09|0
1647367190000|2022-03-15 17:59:50|34.19|34.11|34.17|34.09|34.19|34.11|34.17|34.09|0
1647367200000|2022-03-15 18:00:00|34.19|34.11|34.22|34.14|34.22|34.14|34.19|34.11|2
1647367210000|2022-03-15 18:00:10|34.2|34.12|34.17|34.09|34.2|34.12|34.17|34.09|0
1647367220000|2022-03-15 18:00:20|34.15|34.07|34.17|34.09|34.17|34.09|34.15|34.07|0
1647367230000|2022-03-15 18:00:30|34.15|34.07|34.12|34.04|34.17|34.09|34.12|34.04|0
1647367250000|2022-03-15 18:00:50|34.15|34.07|34.12|34.04|34.15|34.07|34.12|34.04|0
1647367260000|2022-03-15 18:01:00|34.15|34.07|34.17|34.09|34.17|34.09|34.12|34.04|1
1647367270000|2022-03-15 18:01:10|34.2|34.12|34.17|34.09|34.2|34.12|34.17|34.09|0
1647367280000|2022-03-15 18:01:20|34.2|34.12|34.2|34.12|34.2|34.12|34.2|34.12|0
1647367290000|2022-03-15 18:01:30|34.17|34.09|34.17|34.09|34.17|34.09|34.17|34.09|0
1647367320000|2022-03-15 18:02:00|34.2|34.12|34.2|34.12|34.2|34.12|34.17|34.09|0
1647367330000|2022-03-15 18:02:10|34.19|34.11|34.2|34.12|34.2|34.12|34.19|34.11|0
1647367340000|2022-03-15 18:02:20|34.19|34.11|34.17|34.09|34.2|34.12|34.17|34.09|0
1647367350000|2022-03-15 18:02:30|34.2|34.12|34.2|34.12|34.2|34.12|34.17|34.09|0
1647367360000|2022-03-15 18:02:40|34.17|34.09|34.2|34.12|34.2|34.12|34.17|34.09|0
1647367370000|2022-03-15 18:02:50|34.17|34.09|34.17|34.09|34.17|34.09|34.17|34.09|0
1647367380000|2022-03-15 18:03:00|34.2|34.12|34.2|34.12|34.2|34.12|34.17|34.09|0
1647367390000|2022-03-15 18:03:10|34.17|34.09|34.2|34.12|34.2|34.12|34.17|34.09|0
1647367400000|2022-03-15 18:03:20|34.17|34.09|34.2|34.12|34.2|34.12|34.17|34.09|0
1647367410000|2022-03-15 18:03:30|34.17|34.09|34.17|34.09|34.17|34.09|34.17|34.09|0
1647367440000|2022-03-15 18:04:00|34.2|34.12|34.2|34.12|34.2|34.12|34.17|34.09|0
1647367460000|2022-03-15 18:04:20|34.22|34.14|34.25|34.17|34.25|34.17|34.22|34.14|1
1647367470000|2022-03-15 18:04:30|34.3|34.22|34.35|34.27|34.35|34.27|34.3|34.22|2
1647367490000|2022-03-15 18:04:50|34.4|34.32|34.35|34.27|34.4|34.32|34.34|34.26|5
1647367500000|2022-03-15 18:05:00|34.39|34.31|34.35|34.27|34.39|34.31|34.32|34.24|12
1647367510000|2022-03-15 18:05:10|34.32|34.24|34.35|34.27|34.35|34.27|34.32|34.24|0
1647367520000|2022-03-15 18:05:20|34.4|34.32|34.37|34.29|34.4|34.32|34.37|34.29|11
1647367530000|2022-03-15 18:05:30|34.4|34.32|34.35|34.27|34.4|34.32|34.35|34.27|0
1647367540000|2022-03-15 18:05:40|34.32|34.24|34.32|34.24|34.35|34.27|34.32|34.24|0
1647367550000|2022-03-15 18:05:50|34.3|34.22|34.32|34.24|34.32|34.24|34.29|34.21|0
1647367570000|2022-03-15 18:06:10|34.34|34.26|34.32|34.24|34.34|34.26|34.32|34.24|0
1647367580000|2022-03-15 18:06:20|34.34|34.26|34.34|34.26|34.34|34.26|34.32|34.24|0
1647367600000|2022-03-15 18:06:40|34.37|34.29|34.37|34.29|34.37|34.29|34.37|34.29|0
1647367610000|2022-03-15 18:06:50|34.39|34.31|34.37|34.29|34.39|34.31|34.37|34.29|0
1647367620000|2022-03-15 18:07:00|34.34|34.26|34.34|34.26|34.37|34.29|34.32|34.24|0
1647367630000|2022-03-15 18:07:10|34.37|34.29|34.32|34.24|34.37|34.29|34.32|34.24|0
1647367660000|2022-03-15 18:07:40|34.34|34.26|34.32|34.24|34.34|34.26|34.32|34.24|0
1647367670000|2022-03-15 18:07:50|34.34|34.26|34.32|34.24|34.34|34.26|34.32|34.24|0
1647367680000|2022-03-15 18:08:00|34.34|34.26|34.32|34.24|34.34|34.26|34.32|34.24|0
1647367690000|2022-03-15 18:08:10|34.29|34.21|34.32|34.24|34.32|34.24|34.29|34.21|1
1647367700000|2022-03-15 18:08:20|34.27|34.19|34.27|34.19|34.27|34.19|34.27|34.19|0
1647367730000|2022-03-15 18:08:50|34.24|34.16|34.27|34.19|34.29|34.21|34.24|34.16|0
1647367740000|2022-03-15 18:09:00|34.29|34.21|34.27|34.19|34.29|34.21|34.27|34.19|0
1647367750000|2022-03-15 18:09:10|34.24|34.16|34.24|34.16|34.24|34.16|34.24|34.16|1
1647367770000|2022-03-15 18:09:30|34.22|34.14|34.24|34.16|34.24|34.16|34.22|34.14|0
1647367780000|2022-03-15 18:09:40|34.25|34.17|34.27|34.19|34.27|34.19|34.25|34.17|1
1647367800000|2022-03-15 18:10:00|34.29|34.21|34.29|34.21|34.29|34.21|34.27|34.19|0
1647367810000|2022-03-15 18:10:10|34.27|34.19|34.27|34.19|34.29|34.21|34.27|34.19|0
1647367820000|2022-03-15 18:10:20|34.29|34.21|34.27|34.19|34.29|34.21|34.27|34.19|0
1647367830000|2022-03-15 18:10:30|34.29|34.21|34.29|34.21|34.29|34.21|34.29|34.21|0
1647367850000|2022-03-15 18:10:50|34.34|34.26|34.34|34.26|34.34|34.26|34.34|34.26|1
1647367860000|2022-03-15 18:11:00|34.32|34.24|34.34|34.26|34.34|34.26|34.32|34.24|0
1647367890000|2022-03-15 18:11:30|34.39|34.31|34.37|34.29|34.39|34.31|34.37|34.29|1
1647367900000|2022-03-15 18:11:40|34.39|34.31|34.39|34.31|34.39|34.31|34.37|34.29|0
1647367910000|2022-03-15 18:11:50|34.37|34.29|34.37|34.29|34.39|34.31|34.37|34.29|0
1647367920000|2022-03-15 18:12:00|34.39|34.31|34.37|34.29|34.39|34.31|34.37|34.29|0
1647367930000|2022-03-15 18:12:10|34.34|34.26|34.37|34.29|34.37|34.29|34.34|34.26|0
1647367940000|2022-03-15 18:12:20|34.34|34.26|34.34|34.26|34.34|34.26|34.34|34.26|0
1647367990000|2022-03-15 18:13:10|34.32|34.24|34.32|34.24|34.32|34.24|34.29|34.21|0
1647368000000|2022-03-15 18:13:20|34.34|34.26|34.34|34.26|34.34|34.26|34.34|34.26|0
1647368040000|2022-03-15 18:14:00|34.32|34.24|34.32|34.24|34.34|34.26|34.32|34.24|0
1647368050000|2022-03-15 18:14:10|34.34|34.26|34.34|34.26|34.34|34.26|34.32|34.24|0
1647368060000|2022-03-15 18:14:20|34.32|34.24|34.34|34.26|34.34|34.26|34.32|34.24|0
1647368070000|2022-03-15 18:14:30|34.32|34.24|34.32|34.24|34.32|34.24|34.32|34.24|0
1647368080000|2022-03-15 18:14:40|34.34|34.26|34.32|34.24|34.34|34.26|34.32|34.24|0
1647368090000|2022-03-15 18:14:50|34.34|34.26|34.34|34.26|34.34|34.26|34.34|34.26|0
1647368100000|2022-03-15 18:15:00|34.32|34.24|34.34|34.26|34.34|34.26|34.32|34.24|0
1647368110000|2022-03-15 18:15:10|34.32|34.24|34.34|34.26|34.34|34.26|34.32|34.24|0
1647368120000|2022-03-15 18:15:20|34.32|34.24|34.34|34.26|34.34|34.26|34.32|34.24|0
1647368140000|2022-03-15 18:15:40|34.39|34.31|34.37|34.29|34.39|34.31|34.37|34.29|1
1647368150000|2022-03-15 18:15:50|34.39|34.31|34.37|34.29|34.39|34.31|34.37|34.29|0
1647368160000|2022-03-15 18:16:00|34.39|34.31|34.39|34.31|34.39|34.31|34.37|34.29|0
1647368180000|2022-03-15 18:16:20|34.4|34.32|34.42|34.34|34.44|34.36|34.4|34.32|1
1647368190000|2022-03-15 18:16:30|34.44|34.36|34.44|34.36|34.44|34.36|34.44|34.36|0
1647368220000|2022-03-15 18:17:00|34.42|34.34|34.39|34.31|34.42|34.34|34.39|34.31|0
1647368230000|2022-03-15 18:17:10|34.42|34.34|34.42|34.34|34.42|34.34|34.42|34.34|0
1647368240000|2022-03-15 18:17:20|34.39|34.31|34.42|34.34|34.44|34.36|34.39|34.31|0
1647368250000|2022-03-15 18:17:30|34.44|34.36|34.42|34.34|34.44|34.36|34.42|34.34|0
1647368260000|2022-03-15 18:17:40|34.44|34.36|34.42|34.34|34.44|34.36|34.42|34.34|0
1647368280000|2022-03-15 18:18:00|34.44|34.36|34.49|34.41|34.49|34.41|34.44|34.36|1
1647368290000|2022-03-15 18:18:10|34.52|34.44|34.52|34.44|34.52|34.44|34.52|34.44|1
1647368320000|2022-03-15 18:18:40|34.54|34.46|34.54|34.46|34.54|34.46|34.54|34.46|0
1647368330000|2022-03-15 18:18:50|34.52|34.44|34.52|34.44|34.54|34.46|34.52|34.44|0
1647368340000|2022-03-15 18:19:00|34.54|34.46|34.52|34.44|34.54|34.46|34.52|34.44|0
1647368350000|2022-03-15 18:19:10|34.54|34.46|34.62|34.54|34.64|34.56|34.54|34.46|2
1647368360000|2022-03-15 18:19:20|34.64|34.56|34.62|34.54|34.64|34.56|34.62|34.54|0
1647368390000|2022-03-15 18:19:50|34.59|34.51|34.59|34.51|34.62|34.54|34.57|34.49|0
1647368400000|2022-03-15 18:20:00|34.61|34.53|34.64|34.56|34.64|34.56|34.59|34.51|1
1647368410000|2022-03-15 18:20:10|34.62|34.54|34.62|34.54|34.62|34.54|34.62|34.54|0
1647368420000|2022-03-15 18:20:20|34.64|34.56|34.62|34.54|34.64|34.56|34.62|34.54|0
1647368430000|2022-03-15 18:20:30|||||||||1
1647368440000|2022-03-15 18:20:40|34.64|34.56|34.62|34.54|34.64|34.56|34.62|34.54|0
1647368450000|2022-03-15 18:20:50|34.59|34.51|34.61|34.53|34.61|34.53|34.59|34.51|0
1647368460000|2022-03-15 18:21:00|34.66|34.58|34.61|34.53|34.66|34.58|34.59|34.51|55
1647368470000|2022-03-15 18:21:10|34.59|34.51|34.61|34.53|34.61|34.53|34.59|34.51|1
1647368490000|2022-03-15 18:21:30|34.59|34.51|34.56|34.48|34.59|34.51|34.54|34.46|0
1647368500000|2022-03-15 18:21:40|34.54|34.46|34.56|34.48|34.56|34.48|34.54|34.46|0
1647368530000|2022-03-15 18:22:10|34.59|34.51|34.59|34.51|34.59|34.51|34.59|34.51|0
1647368540000|2022-03-15 18:22:20|34.61|34.53|34.59|34.51|34.61|34.53|34.59|34.51|0
1647368550000|2022-03-15 18:22:30|34.61|34.53|34.61|34.53|34.61|34.53|34.61|34.53|0
1647368570000|2022-03-15 18:22:50|34.62|34.54|34.61|34.53|34.64|34.56|34.61|34.53|2
1647368580000|2022-03-15 18:23:00|34.64|34.56|34.64|34.56|34.64|34.56|34.64|34.56|0
1647368590000|2022-03-15 18:23:10|34.61|34.53|34.61|34.53|34.61|34.53|34.61|34.53|0
1647368600000|2022-03-15 18:23:20|34.64|34.56|34.61|34.53|34.64|34.56|34.59|34.51|0
1647368610000|2022-03-15 18:23:30|34.59|34.51|34.59|34.51|34.59|34.51|34.59|34.51|0
1647368620000|2022-03-15 18:23:40|34.61|34.53|34.59|34.51|34.61|34.53|34.59|34.51|0
1647368630000|2022-03-15 18:23:50|34.61|34.53|34.56|34.48|34.61|34.53|34.56|34.48|2
1647368640000|2022-03-15 18:24:00|34.54|34.46|34.56|34.48|34.56|34.48|34.54|34.46|0
1647368650000|2022-03-15 18:24:10|34.54|34.46|34.56|34.48|34.56|34.48|34.54|34.46|0
1647368660000|2022-03-15 18:24:20|34.59|34.51|34.59|34.51|34.59|34.51|34.56|34.48|0
1647368670000|2022-03-15 18:24:30|34.56|34.48|34.56|34.48|34.59|34.51|34.54|34.46|0
1647368680000|2022-03-15 18:24:40|34.59|34.51|34.59|34.51|34.59|34.51|34.56|34.48|0
1647368690000|2022-03-15 18:24:50|34.56|34.48|34.56|34.48|34.56|34.48|34.56|34.48|0
1647368700000|2022-03-15 18:25:00|34.54|34.46|34.56|34.48|34.56|34.48|34.54|34.46|0
1647368710000|2022-03-15 18:25:10|34.59|34.51|34.56|34.48|34.59|34.51|34.56|34.48|0
1647368720000|2022-03-15 18:25:20|34.59|34.51|34.59|34.51|34.59|34.51|34.59|34.51|0
1647368730000|2022-03-15 18:25:30|34.61|34.53|34.61|34.53|34.61|34.53|34.59|34.51|0
1647368740000|2022-03-15 18:25:40|34.59|34.51|34.56|34.48|34.59|34.51|34.56|34.48|0
1647368750000|2022-03-15 18:25:50|34.59|34.51|34.54|34.46|34.59|34.51|34.54|34.46|0
1647368760000|2022-03-15 18:26:00|34.51|34.43|34.51|34.43|34.51|34.43|34.51|34.43|0
1647368770000|2022-03-15 18:26:10|34.49|34.41|34.49|34.41|34.49|34.41|34.46|34.38|0
1647368840000|2022-03-15 18:27:20|34.51|34.43|34.54|34.46|34.54|34.46|34.51|34.43|1
1647368870000|2022-03-15 18:27:50|34.56|34.48|34.59|34.51|34.59|34.51|34.56|34.48|1
1647368900000|2022-03-15 18:28:20|34.54|34.46|34.56|34.48|34.56|34.48|34.51|34.43|9
1647368910000|2022-03-15 18:28:30|34.54|34.46|34.56|34.48|34.56|34.48|34.54|34.46|2
1647368920000|2022-03-15 18:28:40|34.54|34.46|34.56|34.48|34.56|34.48|34.54|34.46|0
1647368940000|2022-03-15 18:29:00|34.54|34.46|34.56|34.48|34.56|34.48|34.54|34.46|2
1647368950000|2022-03-15 18:29:10|34.54|34.46|34.57|34.49|34.57|34.49|34.54|34.46|0
1647368960000|2022-03-15 18:29:20|34.59|34.51|34.56|34.48|34.59|34.51|34.56|34.48|0
1647368970000|2022-03-15 18:29:30|34.59|34.51|34.59|34.51|34.59|34.51|34.56|34.48|0
1647369000000|2022-03-15 18:30:00|34.61|34.53|34.64|34.56|34.64|34.56|34.61|34.53|1
1647369020000|2022-03-15 18:30:20|34.66|34.58|34.69|34.61|34.69|34.61|34.66|34.58|0
1647369030000|2022-03-15 18:30:30|34.66|34.58|34.69|34.61|34.69|34.61|34.66|34.58|0
1647369040000|2022-03-15 18:30:40|34.66|34.58|34.69|34.61|34.69|34.61|34.66|34.58|0
1647369050000|2022-03-15 18:30:50|34.66|34.58|34.66|34.58|34.69|34.61|34.66|34.58|0
1647369060000|2022-03-15 18:31:00|34.69|34.61|34.66|34.58|34.69|34.61|34.66|34.58|0
1647369070000|2022-03-15 18:31:10|34.64|34.56|34.66|34.58|34.66|34.58|34.64|34.56|0
1647369090000|2022-03-15 18:31:30|34.64|34.56|34.64|34.56|34.64|34.56|34.64|34.56|0
1647369100000|2022-03-15 18:31:40|34.66|34.58|34.64|34.56|34.66|34.58|34.64|34.56|0
1647369110000|2022-03-15 18:31:50|34.66|34.58|34.64|34.56|34.66|34.58|34.64|34.56|0
1647369120000|2022-03-15 18:32:00|34.61|34.53|34.56|34.48|34.64|34.56|34.56|34.48|0
1647369130000|2022-03-15 18:32:10|34.54|34.46|34.51|34.43|34.56|34.48|34.49|34.41|0
1647369150000|2022-03-15 18:32:30|34.54|34.46|34.54|34.46|34.54|34.46|34.54|34.46|0
1647369160000|2022-03-15 18:32:40|34.51|34.43|34.54|34.46|34.54|34.46|34.51|34.43|0
1647369170000|2022-03-15 18:32:50|34.51|34.43|34.54|34.46|34.54|34.46|34.51|34.43|0
1647369180000|2022-03-15 18:33:00|34.51|34.43|34.51|34.43|34.54|34.46|34.49|34.41|0
1647369190000|2022-03-15 18:33:10|34.54|34.46|34.51|34.43|34.54|34.46|34.51|34.43|0
1647369210000|2022-03-15 18:33:30|34.54|34.46|34.56|34.48|34.56|34.48|34.54|34.46|0
1647369220000|2022-03-15 18:33:40|34.59|34.51|34.56|34.48|34.59|34.51|34.54|34.46|6
1647369230000|2022-03-15 18:33:50|34.59|34.51|34.56|34.48|34.59|34.51|34.56|34.48|0
1647369250000|2022-03-15 18:34:10|34.54|34.46|34.56|34.48|34.56|34.48|34.54|34.46|0
1647369260000|2022-03-15 18:34:20|34.54|34.46|34.51|34.43|34.54|34.46|34.49|34.41|0
1647369270000|2022-03-15 18:34:30|34.49|34.41|34.44|34.36|34.51|34.43|34.44|34.36|0
1647369280000|2022-03-15 18:34:40|34.41|34.33|34.41|34.33|34.44|34.36|34.39|34.31|1
1647369290000|2022-03-15 18:34:50|34.44|34.36|34.51|34.43|34.51|34.43|34.44|34.36|0
1647369310000|2022-03-15 18:35:10|34.46|34.38|34.46|34.38|34.46|34.38|34.46|34.38|0
1647369320000|2022-03-15 18:35:20|34.49|34.41|34.51|34.43|34.51|34.43|34.49|34.41|0
1647369330000|2022-03-15 18:35:30|34.49|34.41|34.51|34.43|34.51|34.43|34.49|34.41|0
1647369350000|2022-03-15 18:35:50|34.54|34.46|34.51|34.43|34.54|34.46|34.49|34.41|1
1647369360000|2022-03-15 18:36:00|34.54|34.46|34.54|34.46|34.54|34.46|34.51|34.43|0
1647369370000|2022-03-15 18:36:10|34.51|34.43|34.51|34.43|34.54|34.46|34.51|34.43|0
1647369380000|2022-03-15 18:36:20|34.54|34.46|34.54|34.46|34.54|34.46|34.51|34.43|0
1647369390000|2022-03-15 18:36:30|34.51|34.43|34.51|34.43|34.54|34.46|34.51|34.43|0
1647369410000|2022-03-15 18:36:50|34.49|34.41|34.51|34.43|34.51|34.43|34.49|34.41|0
1647369430000|2022-03-15 18:37:10|34.54|34.46|34.54|34.46|34.54|34.46|34.54|34.46|0
1647369440000|2022-03-15 18:37:20|34.51|34.43|34.51|34.43|34.54|34.46|34.51|34.43|0
1647369450000|2022-03-15 18:37:30|34.52|34.44|34.54|34.46|34.54|34.46|34.51|34.43|0
1647369460000|2022-03-15 18:37:40|34.52|34.44|34.54|34.46|34.54|34.46|34.51|34.43|0
1647369490000|2022-03-15 18:38:10|34.56|34.48|34.61|34.53|34.61|34.53|34.56|34.48|0
1647369500000|2022-03-15 18:38:20|34.51|34.43|34.46|34.38|34.54|34.46|34.46|34.38|11
1647369510000|2022-03-15 18:38:30|34.49|34.41|34.51|34.43|34.51|34.43|34.46|34.38|0
1647369520000|2022-03-15 18:38:40|34.49|34.41|34.46|34.38|34.49|34.41|34.44|34.36|2
1647369530000|2022-03-15 18:38:50|34.49|34.41|34.46|34.38|34.49|34.41|34.46|34.38|0
1647369540000|2022-03-15 18:39:00|34.49|34.41|34.46|34.38|34.49|34.41|34.46|34.38|0
1647369550000|2022-03-15 18:39:10|34.44|34.36|34.44|34.36|34.44|34.36|34.44|34.36|0
1647369560000|2022-03-15 18:39:20|34.47|34.39|34.46|34.38|34.47|34.39|34.44|34.36|0
1647369570000|2022-03-15 18:39:30|34.44|34.36|34.47|34.39|34.47|34.39|34.44|34.36|0
1647369580000|2022-03-15 18:39:40|34.49|34.41|34.42|34.34|34.49|34.41|34.42|34.34|0
1647369590000|2022-03-15 18:39:50|34.44|34.36|34.42|34.34|34.44|34.36|34.42|34.34|0
1647369600000|2022-03-15 18:40:00|34.44|34.36|34.44|34.36|34.44|34.36|34.44|34.36|0
1647369610000|2022-03-15 18:40:10|34.42|34.34|34.37|34.29|34.42|34.34|34.37|34.29|2
1647369630000|2022-03-15 18:40:30|34.39|34.31|34.37|34.29|34.39|34.31|34.37|34.29|0
1647369660000|2022-03-15 18:41:00|34.34|34.26|34.37|34.29|34.37|34.29|34.34|34.26|2
1647369670000|2022-03-15 18:41:10|34.34|34.26|34.32|34.24|34.34|34.26|34.32|34.24|0
1647369690000|2022-03-15 18:41:30|||||||||1
1647369700000|2022-03-15 18:41:40|34.34|34.26|34.32|34.24|34.34|34.26|34.32|34.24|0
1647369710000|2022-03-15 18:41:50|34.34|34.26|34.37|34.29|34.37|34.29|34.34|34.26|3
1647369720000|2022-03-15 18:42:00|34.34|34.26|34.32|34.24|34.37|34.29|34.32|34.24|0
1647369740000|2022-03-15 18:42:20|34.34|34.26|34.34|34.26|34.34|34.26|34.34|34.26|2
1647369770000|2022-03-15 18:42:50|34.32|34.24|34.32|34.24|34.32|34.24|34.29|34.21|34
1647369790000|2022-03-15 18:43:10|34.34|34.26|34.32|34.24|34.34|34.26|34.32|34.24|0
1647369800000|2022-03-15 18:43:20|34.34|34.26|34.34|34.26|34.34|34.26|34.34|34.26|0
1647369820000|2022-03-15 18:43:40|34.32|34.24|34.32|34.24|34.34|34.26|34.32|34.24|0
1647369840000|2022-03-15 18:44:00|34.29|34.21|34.32|34.24|34.32|34.24|34.29|34.21|0
1647369850000|2022-03-15 18:44:10|34.29|34.21|34.32|34.24|34.32|34.24|34.29|34.21|0
1647369860000|2022-03-15 18:44:20|34.29|34.21|34.29|34.21|34.32|34.24|34.29|34.21|0
1647369870000|2022-03-15 18:44:30|34.32|34.24|34.32|34.24|34.32|34.24|34.29|34.21|0
1647369880000|2022-03-15 18:44:40|34.29|34.21|34.29|34.21|34.32|34.24|34.27|34.19|0
1647369890000|2022-03-15 18:44:50|34.27|34.19|34.27|34.19|34.29|34.21|34.27|34.19|0
1647369900000|2022-03-15 18:45:00|34.24|34.16|34.22|34.14|34.24|34.16|34.22|34.14|0
1647369910000|2022-03-15 18:45:10|34.19|34.11|34.12|34.04|34.19|34.11|34.12|34.04|6
1647369920000|2022-03-15 18:45:20|34.14|34.06|34.12|34.04|34.15|34.07|34.12|34.04|0
1647369930000|2022-03-15 18:45:30|34.1|34.02|34.07|33.99|34.12|34.04|34.07|33.99|0
1647369940000|2022-03-15 18:45:40|34.1|34.02|34.1|34.02|34.1|34.02|34.07|33.99|0
1647369950000|2022-03-15 18:45:50|34.07|33.99|34.05|33.97|34.07|33.99|34.02|33.94|0
1647369960000|2022-03-15 18:46:00|34.02|33.94|34.05|33.97|34.05|33.97|34.02|33.94|0
1647369970000|2022-03-15 18:46:10|34.02|33.94|34.05|33.97|34.05|33.97|34.02|33.94|0
1647369980000|2022-03-15 18:46:20|34.02|33.94|34.02|33.94|34.05|33.97|34.02|33.94|0
1647369990000|2022-03-15 18:46:30|34.05|33.97|34.02|33.94|34.05|33.97|34.02|33.94|0
1647370000000|2022-03-15 18:46:40|34.05|33.97|34.02|33.94|34.05|33.97|34.02|33.94|0
1647370010000|2022-03-15 18:46:50|34.05|33.97|34.05|33.97|34.05|33.97|34.02|33.94|0
1647370020000|2022-03-15 18:47:00|34.07|33.99|34.02|33.94|34.07|33.99|34.02|33.94|1
1647370030000|2022-03-15 18:47:10|34.05|33.97|34.02|33.94|34.05|33.97|34.02|33.94|0
1647370040000|2022-03-15 18:47:20|34.05|33.97|34.02|33.94|34.05|33.97|34.02|33.94|0
1647370050000|2022-03-15 18:47:30|34.05|33.97|34.02|33.94|34.05|33.97|34.02|33.94|0
1647370060000|2022-03-15 18:47:40|34.05|33.97|34.05|33.97|34.05|33.97|34.05|33.97|0
1647370090000|2022-03-15 18:48:10|34.02|33.94|34.02|33.94|34.05|33.97|34.02|33.94|0
1647370110000|2022-03-15 18:48:30|34.05|33.97|34.02|33.94|34.05|33.97|34.02|33.94|0
1647370120000|2022-03-15 18:48:40|34.05|33.97|34.05|33.97|34.05|33.97|34.02|33.94|0
1647370130000|2022-03-15 18:48:50|34.02|33.94|34.05|33.97|34.05|33.97|34.02|33.94|0
1647370140000|2022-03-15 18:49:00|34.07|33.99|34.05|33.97|34.1|34.02|34.05|33.97|1
1647370150000|2022-03-15 18:49:10|34.03|33.95|34.03|33.95|34.05|33.97|34.03|33.95|0
1647370160000|2022-03-15 18:49:20|34.05|33.97|34.05|33.97|34.05|33.97|34.05|33.97|0
1647370170000|2022-03-15 18:49:30|34.03|33.95|34.03|33.95|34.03|33.95|34.02|33.94|3
1647370180000|2022-03-15 18:49:40|34.02|33.94|34.02|33.94|34.03|33.95|34.02|33.94|0
1647370190000|2022-03-15 18:49:50|34|33.92|34.02|33.94|34.02|33.94|34|33.92|1
1647370200000|2022-03-15 18:50:00|34|33.92|33.98|33.9|34|33.92|33.98|33.9|3
1647370210000|2022-03-15 18:50:10|34|33.92|33.98|33.9|34|33.92|33.98|33.9|0
1647370230000|2022-03-15 18:50:30|34|33.92|34|33.92|34|33.92|33.98|33.9|0
1647370240000|2022-03-15 18:50:40|33.98|33.9|33.98|33.9|34|33.92|33.98|33.9|0
1647370260000|2022-03-15 18:51:00|34|33.92|34|33.92|34|33.92|33.98|33.9|0
1647370270000|2022-03-15 18:51:10|33.98|33.9|33.98|33.9|33.98|33.9|33.98|33.9|0
1647370280000|2022-03-15 18:51:20|34|33.92|33.98|33.9|34|33.92|33.98|33.9|0
1647370320000|2022-03-15 18:52:00|33.95|33.87|33.93|33.85|33.95|33.87|33.93|33.85|0
1647370340000|2022-03-15 18:52:20|33.95|33.87|33.95|33.87|33.95|33.87|33.95|33.87|0
1647370350000|2022-03-15 18:52:30|34|33.92|34|33.92|34|33.92|34|33.92|1
1647370360000|2022-03-15 18:52:40|34.03|33.95|34.05|33.97|34.05|33.97|34.03|33.95|1
1647370370000|2022-03-15 18:52:50|34.03|33.95|34.07|33.99|34.07|33.99|34.03|33.95|3
1647370380000|2022-03-15 18:53:00|34.05|33.97|34.07|33.99|34.07|33.99|34.03|33.95|0
1647370390000|2022-03-15 18:53:10|34.05|33.97|34.05|33.97|34.05|33.97|34.03|33.95|0
1647370400000|2022-03-15 18:53:20|34.03|33.95|34.05|33.97|34.05|33.97|34.03|33.95|0
1647370430000|2022-03-15 18:53:50|34.03|33.95|34.03|33.95|34.03|33.95|34.03|33.95|0
1647370440000|2022-03-15 18:54:00|34.05|33.97|34.03|33.95|34.05|33.97|34.03|33.95|0
1647370450000|2022-03-15 18:54:10|34.05|33.97|34.05|33.97|34.05|33.97|34.05|33.97|0
1647370460000|2022-03-15 18:54:20|34.03|33.95|34.05|33.97|34.05|33.97|34.03|33.95|0
1647370470000|2022-03-15 18:54:30|34.1|34.02|34.1|34.02|34.1|34.02|34.1|34.02|1
1647370480000|2022-03-15 18:54:40|34.05|33.97|34.05|33.97|34.05|33.97|34.05|33.97|19
1647370490000|2022-03-15 18:54:50|34.03|33.95|34.05|33.97|34.05|33.97|34.03|33.95|0
1647370500000|2022-03-15 18:55:00|34.03|33.95|34.03|33.95|34.05|33.97|34.03|33.95|0
1647370510000|2022-03-15 18:55:10|34.05|33.97|34.03|33.95|34.05|33.97|34.03|33.95|0
1647370520000|2022-03-15 18:55:20|34.05|33.97|34.05|33.97|34.05|33.97|34.03|33.95|0
1647370530000|2022-03-15 18:55:30|34.03|33.95|34.03|33.95|34.03|33.95|34.03|33.95|0
1647370560000|2022-03-15 18:56:00|33.98|33.9|33.98|33.9|33.98|33.9|33.98|33.9|0
1647370570000|2022-03-15 18:56:10|33.93|33.85|33.93|33.85|33.93|33.85|33.93|33.85|0
1647370590000|2022-03-15 18:56:30|33.95|33.87|33.93|33.85|33.95|33.87|33.93|33.85|0
1647370620000|2022-03-15 18:57:00|33.95|33.87|33.93|33.85|33.95|33.87|33.93|33.85|0
1647370630000|2022-03-15 18:57:10|33.95|33.87|33.93|33.85|33.95|33.87|33.93|33.85|0
1647370650000|2022-03-15 18:57:30|33.95|33.87|33.95|33.87|33.95|33.87|33.95|33.87|0
1647370660000|2022-03-15 18:57:40|33.93|33.85|33.93|33.85|33.95|33.87|33.93|33.85|0
1647370710000|2022-03-15 18:58:30|33.95|33.87|33.95|33.87|33.95|33.87|33.95|33.87|0
1647370740000|2022-03-15 18:59:00|33.93|33.85|33.9|33.82|33.93|33.85|33.88|33.8|2
1647370750000|2022-03-15 18:59:10|33.88|33.8|33.88|33.8|33.88|33.8|33.88|33.8|1
1647370790000|2022-03-15 18:59:50|33.9|33.82|33.9|33.82|33.9|33.82|33.9|33.82|0
1647370800000|2022-03-15 19:00:00|33.91|33.83|33.93|33.85|33.93|33.85|33.88|33.8|1
1647370810000|2022-03-15 19:00:10|33.9|33.82|33.91|33.83|33.91|33.83|33.9|33.82|0
1647370820000|2022-03-15 19:00:20|33.9|33.82|33.9|33.82|33.9|33.82|33.9|33.82|0
1647370830000|2022-03-15 19:00:30|33.88|33.8|33.9|33.82|33.9|33.82|33.88|33.8|0
1647370840000|2022-03-15 19:00:40|33.88|33.8|33.9|33.82|33.91|33.83|33.88|33.8|0
1647370850000|2022-03-15 19:00:50|33.91|33.83|33.95|33.87|33.95|33.87|33.91|33.83|1
1647370860000|2022-03-15 19:01:00|33.93|33.85|33.93|33.85|33.95|33.87|33.93|33.85|2
1647370880000|2022-03-15 19:01:20|33.95|33.87|33.93|33.85|33.95|33.87|33.93|33.85|0
1647370890000|2022-03-15 19:01:30|33.9|33.82|33.88|33.8|33.9|33.82|33.88|33.8|0
1647370910000|2022-03-15 19:01:50|33.9|33.82|33.88|33.8|33.9|33.82|33.88|33.8|0
1647370920000|2022-03-15 19:02:00|33.9|33.82|33.88|33.8|33.9|33.82|33.88|33.8|0
1647370930000|2022-03-15 19:02:10|33.9|33.82|33.88|33.8|33.9|33.82|33.88|33.8|0
1647370940000|2022-03-15 19:02:20|33.9|33.82|33.9|33.82|33.9|33.82|33.88|33.8|1
1647370950000|2022-03-15 19:02:30|33.88|33.8|33.88|33.8|33.88|33.8|33.88|33.8|0
1647370960000|2022-03-15 19:02:40|33.9|33.82|33.9|33.82|33.9|33.82|33.88|33.8|0
1647370970000|2022-03-15 19:02:50|33.88|33.8|33.9|33.82|33.9|33.82|33.88|33.8|0
1647370980000|2022-03-15 19:03:00|33.91|33.83|33.9|33.82|33.91|33.83|33.9|33.82|0
1647370990000|2022-03-15 19:03:10|33.88|33.8|33.9|33.82|33.9|33.82|33.88|33.8|0
1647371000000|2022-03-15 19:03:20|33.88|33.8|33.88|33.8|33.91|33.83|33.88|33.8|0
1647371010000|2022-03-15 19:03:30|33.9|33.82|33.88|33.8|33.9|33.82|33.88|33.8|0
1647371020000|2022-03-15 19:03:40|33.9|33.82|33.9|33.82|33.9|33.82|33.88|33.8|0
1647371030000|2022-03-15 19:03:50|33.91|33.83|33.91|33.83|33.91|33.83|33.88|33.8|0
1647371040000|2022-03-15 19:04:00|33.9|33.82|33.9|33.82|33.9|33.82|33.88|33.8|0
1647371050000|2022-03-15 19:04:10|33.88|33.8|33.9|33.82|33.9|33.82|33.88|33.8|0
1647371060000|2022-03-15 19:04:20|33.88|33.8|33.88|33.8|33.9|33.82|33.88|33.8|0
1647371070000|2022-03-15 19:04:30|33.9|33.82|33.9|33.82|33.9|33.82|33.9|33.82|0
1647371080000|2022-03-15 19:04:40|33.88|33.8|33.93|33.85|33.93|33.85|33.88|33.8|2
1647371110000|2022-03-15 19:05:10|33.9|33.82|33.9|33.82|33.9|33.82|33.9|33.82|0
1647371120000|2022-03-15 19:05:20|33.88|33.8|33.88|33.8|33.9|33.82|33.88|33.8|0
1647371130000|2022-03-15 19:05:30|33.9|33.82|33.9|33.82|33.9|33.82|33.9|33.82|0
1647371140000|2022-03-15 19:05:40|33.88|33.8|33.88|33.8|33.9|33.82|33.88|33.8|0
1647371220000|2022-03-15 19:07:00|33.9|33.82|33.88|33.8|33.9|33.82|33.88|33.8|0
1647371240000|2022-03-15 19:07:20|33.86|33.78|33.83|33.75|33.86|33.78|33.83|33.75|4
1647371250000|2022-03-15 19:07:30|33.86|33.78|33.83|33.75|33.86|33.78|33.83|33.75|0
1647371260000|2022-03-15 19:07:40|33.86|33.78|33.86|33.78|33.86|33.78|33.86|33.78|0
1647371270000|2022-03-15 19:07:50|33.83|33.75|33.83|33.75|33.83|33.75|33.83|33.75|0
1647371290000|2022-03-15 19:08:10|33.81|33.73|33.81|33.73|33.81|33.73|33.81|33.73|0
1647371360000|2022-03-15 19:09:20|33.83|33.75|33.83|33.75|33.86|33.78|33.83|33.75|3
1647371370000|2022-03-15 19:09:30|33.85|33.77|33.83|33.75|33.86|33.78|33.83|33.75|0
1647371380000|2022-03-15 19:09:40|33.86|33.78|33.86|33.78|33.86|33.78|33.85|33.77|0
1647371390000|2022-03-15 19:09:50|33.85|33.77|33.85|33.77|33.86|33.78|33.85|33.77|0
1647371400000|2022-03-15 19:10:00|33.83|33.75|33.81|33.73|33.83|33.75|33.81|33.73|1
1647371410000|2022-03-15 19:10:10|||||||||3
1647371420000|2022-03-15 19:10:20|33.83|33.75|33.81|33.73|33.83|33.75|33.81|33.73|1
1647371460000|2022-03-15 19:11:00|33.78|33.7|33.78|33.7|33.8|33.72|33.78|33.7|0
1647371470000|2022-03-15 19:11:10|33.81|33.73|33.78|33.7|33.81|33.73|33.78|33.7|0
1647371510000|2022-03-15 19:11:50|33.8|33.72|33.78|33.7|33.8|33.72|33.78|33.7|0
1647371550000|2022-03-15 19:12:30|33.8|33.72|33.8|33.72|33.8|33.72|33.8|33.72|0
1647371560000|2022-03-15 19:12:40|33.78|33.7|33.78|33.7|33.8|33.72|33.78|33.7|0
1647371570000|2022-03-15 19:12:50|33.8|33.72|33.8|33.72|33.8|33.72|33.8|33.72|50
1647371580000|2022-03-15 19:13:00|33.83|33.75|33.8|33.72|33.83|33.75|33.8|33.72|2
1647371590000|2022-03-15 19:13:10|33.78|33.7|33.78|33.7|33.8|33.72|33.78|33.7|1
1647371600000|2022-03-15 19:13:20|33.8|33.72|33.8|33.72|33.8|33.72|33.78|33.7|3
1647371630000|2022-03-15 19:13:50|33.81|33.73|33.86|33.78|33.86|33.78|33.81|33.73|4
1647371640000|2022-03-15 19:14:00|33.88|33.8|33.91|33.83|33.91|33.83|33.88|33.8|1
1647371670000|2022-03-15 19:14:30|33.86|33.78|33.86|33.78|33.86|33.78|33.86|33.78|1
1647371700000|2022-03-15 19:15:00|33.81|33.73|33.83|33.75|33.83|33.75|33.81|33.73|3
1647371740000|2022-03-15 19:15:40|33.81|33.73|33.83|33.75|33.86|33.78|33.81|33.73|1
1647371780000|2022-03-15 19:16:20|33.81|33.73|33.81|33.73|33.81|33.73|33.81|33.73|0
1647371810000|2022-03-15 19:16:50|33.78|33.7|33.78|33.7|33.78|33.7|33.78|33.7|1
1647371830000|2022-03-15 19:17:10|33.76|33.68|33.78|33.7|33.78|33.7|33.76|33.68|1
1647371900000|2022-03-15 19:18:20|33.76|33.68|33.76|33.68|33.76|33.68|33.76|33.68|0
1647371940000|2022-03-15 19:19:00|33.79|33.71|33.79|33.71|33.79|33.71|33.79|33.71|5
1647371980000|2022-03-15 19:19:40|33.76|33.68|33.76|33.68|33.76|33.68|33.76|33.68|0
1647372070000|2022-03-15 19:21:10|||||||||1
1647372120000|2022-03-15 19:22:00|33.74|33.66|33.74|33.66|33.74|33.66|33.74|33.66|1
1647372200000|2022-03-15 19:23:20|33.76|33.68|33.74|33.66|33.76|33.68|33.74|33.66|0
1647372220000|2022-03-15 19:23:40|33.76|33.68|33.76|33.68|33.76|33.68|33.76|33.68|1
1647372230000|2022-03-15 19:23:50|33.74|33.66|33.74|33.66|33.74|33.66|33.74|33.66|0
1647372660000|2022-03-15 19:31:00|33.8|33.55|33.8|33.55|33.8|33.55|33.8|33.55|2
1647372680000|2022-03-15 19:31:20|33.69|33.61|33.69|33.61|33.69|33.61|33.69|33.61|0
1647372690000|2022-03-15 19:31:30|33.74|33.66|33.74|33.66|33.74|33.66|33.71|33.63|7
1647372710000|2022-03-15 19:31:50|33.85|33.6|33.74|33.66|33.85|33.66|33.74|33.6|10
1647372760000|2022-03-15 19:32:40|33.64|33.56|33.64|33.56|33.64|33.56|33.64|33.56|5
1647372790000|2022-03-15 19:33:10|33.67|33.59|33.67|33.59|33.67|33.59|33.67|33.59|0
1647372800000|2022-03-15 19:33:20|33.64|33.56|33.64|33.56|33.64|33.56|33.64|33.56|0
1647372850000|2022-03-15 19:34:10|33.67|33.59|33.67|33.59|33.67|33.59|33.67|33.59|0
1647372900000|2022-03-15 19:35:00|33.66|33.58|33.8|33.55|33.8|33.58|33.66|33.55|1
1647372910000|2022-03-15 19:35:10|33.73|33.65|33.74|33.66|33.74|33.66|33.73|33.65|0
1647372940000|2022-03-15 19:35:40|33.71|33.63|33.74|33.66|33.74|33.66|33.69|33.61|0
1647372980000|2022-03-15 19:36:20|33.71|33.63|33.74|33.66|33.74|33.66|33.71|33.63|0
1647373040000|2022-03-15 19:37:20|33.76|33.68|33.79|33.71|33.79|33.71|33.76|33.68|0
1647373060000|2022-03-15 19:37:40|33.76|33.68|33.79|33.71|33.79|33.71|33.76|33.68|0
1647373070000|2022-03-15 19:37:50|33.76|33.68|33.76|33.68|33.79|33.71|33.76|33.68|0
1647373080000|2022-03-15 19:38:00|33.74|33.66|33.79|33.71|33.79|33.71|33.74|33.66|5
1647373120000|2022-03-15 19:38:40|33.76|33.68|33.79|33.71|33.79|33.71|33.76|33.68|0
1647373180000|2022-03-15 19:39:40|33.76|33.68|33.76|33.68|33.79|33.71|33.76|33.68|0
1647373190000|2022-03-15 19:39:50|33.79|33.71|33.74|33.66|33.79|33.71|33.74|33.66|0
1647373200000|2022-03-15 19:40:00|33.71|33.63|33.71|33.63|33.71|33.63|33.71|33.63|2
1647373220000|2022-03-15 19:40:20|33.74|33.66|33.74|33.66|33.79|33.71|33.74|33.66|1
1647373230000|2022-03-15 19:40:30|33.76|33.68|33.74|33.66|33.76|33.68|33.74|33.66|0
1647373240000|2022-03-15 19:40:40|33.76|33.68|33.74|33.66|33.76|33.68|33.74|33.66|0
1647373250000|2022-03-15 19:40:50|33.79|33.71|33.79|33.71|33.79|33.71|33.79|33.71|1
1647373260000|2022-03-15 19:41:00|33.76|33.68|33.76|33.68|33.79|33.71|33.76|33.68|0
1647373270000|2022-03-15 19:41:10|33.79|33.71|33.79|33.71|33.79|33.71|33.76|33.68|0
1647373280000|2022-03-15 19:41:20|33.76|33.68|33.76|33.68|33.76|33.68|33.76|33.68|1
1647373290000|2022-03-15 19:41:30|33.74|33.66|33.76|33.68|33.76|33.68|33.74|33.66|0
1647373300000|2022-03-15 19:41:40|33.79|33.71|33.79|33.71|33.79|33.71|33.79|33.71|0
1647373330000|2022-03-15 19:42:10|33.76|33.68|33.76|33.68|33.76|33.68|33.76|33.68|2
1647373410000|2022-03-15 19:43:30|33.79|33.71|33.79|33.71|33.79|33.71|33.76|33.68|1
1647373420000|2022-03-15 19:43:40|33.76|33.68|33.76|33.68|33.76|33.68|33.76|33.68|0
1647373440000|2022-03-15 19:44:00|33.79|33.71|33.79|33.71|33.79|33.71|33.79|33.71|1
1647373450000|2022-03-15 19:44:10|33.76|33.68|33.74|33.66|33.79|33.71|33.71|33.63|6
1647373460000|2022-03-15 19:44:20|33.76|33.68|33.74|33.66|33.76|33.68|33.74|33.66|0
1647373470000|2022-03-15 19:44:30|33.71|33.63|33.71|33.63|33.71|33.63|33.71|33.63|0
1647373480000|2022-03-15 19:44:40|33.74|33.66|33.74|33.66|33.76|33.68|33.74|33.66|0
1647373490000|2022-03-15 19:44:50|33.76|33.68|33.79|33.71|33.81|33.73|33.74|33.66|1
1647373500000|2022-03-15 19:45:00|33.76|33.68|33.79|33.71|33.79|33.71|33.76|33.68|1
1647373510000|2022-03-15 19:45:10|33.81|33.73|33.83|33.75|33.83|33.75|33.81|33.73|0
1647373580000|2022-03-15 19:46:20|33.79|33.71|33.79|33.71|33.79|33.71|33.79|33.71|1
1647373600000|2022-03-15 19:46:40|33.76|33.68|33.76|33.68|33.79|33.71|33.76|33.68|0
1647373610000|2022-03-15 19:46:50|33.79|33.71|33.79|33.71|33.79|33.71|33.76|33.68|0
1647373620000|2022-03-15 19:47:00|33.81|33.73|33.83|33.75|33.83|33.75|33.81|33.73|0
1647373740000|2022-03-15 19:49:00|33.81|33.73|33.83|33.75|33.83|33.75|33.81|33.73|0
1647373750000|2022-03-15 19:49:10|33.81|33.73|33.81|33.73|33.83|33.75|33.81|33.73|3
1647373760000|2022-03-15 19:49:20|33.79|33.71|33.79|33.71|33.79|33.71|33.79|33.71|0
1647373770000|2022-03-15 19:49:30|33.81|33.73|33.81|33.73|33.81|33.73|33.81|33.73|0
1647373780000|2022-03-15 19:49:40|33.79|33.71|33.76|33.68|33.79|33.71|33.74|33.66|3
1647373790000|2022-03-15 19:49:50|33.74|33.66|33.74|33.66|33.74|33.66|33.71|33.63|0
1647373800000|2022-03-15 19:50:00|33.76|33.68|33.71|33.63|33.76|33.68|33.71|33.63|2
1647373810000|2022-03-15 19:50:10|33.74|33.66|33.74|33.66|33.74|33.66|33.74|33.66|0
1647373830000|2022-03-15 19:50:30|33.71|33.63|33.74|33.66|33.74|33.66|33.71|33.63|0
1647373840000|2022-03-15 19:50:40|33.71|33.63|33.74|33.66|33.74|33.66|33.71|33.63|0
1647373850000|2022-03-15 19:50:50|33.71|33.63|33.74|33.66|33.74|33.66|33.71|33.63|0
1647373860000|2022-03-15 19:51:00|33.71|33.63|33.71|33.63|33.74|33.66|33.71|33.63|0
1647373890000|2022-03-15 19:51:30|33.73|33.65|33.71|33.63|33.73|33.65|33.71|33.63|0
1647373930000|2022-03-15 19:52:10|33.73|33.65|33.73|33.65|33.73|33.65|33.71|33.63|0
1647373940000|2022-03-15 19:52:20|33.71|33.63|33.73|33.65|33.73|33.65|33.71|33.63|0
1647373960000|2022-03-15 19:52:40|33.71|33.63|33.71|33.63|33.71|33.63|33.71|33.63|0
1647373970000|2022-03-15 19:52:50|33.73|33.65|33.71|33.63|33.73|33.65|33.71|33.63|0
1647373980000|2022-03-15 19:53:00|33.73|33.65|33.71|33.63|33.73|33.65|33.71|33.63|0
1647373990000|2022-03-15 19:53:10|33.73|33.65|33.73|33.65|33.73|33.65|33.73|33.65|0
1647374000000|2022-03-15 19:53:20|33.71|33.63|33.71|33.63|33.71|33.63|33.71|33.63|4
1647374010000|2022-03-15 19:53:30|33.73|33.65|33.73|33.65|33.73|33.65|33.73|33.65|1
1647374020000|2022-03-15 19:53:40|33.71|33.63|33.73|33.65|33.73|33.65|33.71|33.63|0
1647374030000|2022-03-15 19:53:50|33.71|33.63|33.73|33.65|33.73|33.65|33.71|33.63|0
1647374040000|2022-03-15 19:54:00|33.71|33.63|33.73|33.65|33.73|33.65|33.71|33.63|0
1647374050000|2022-03-15 19:54:10|33.71|33.63|33.71|33.63|33.73|33.65|33.71|33.63|0
1647374060000|2022-03-15 19:54:20|33.73|33.65|33.73|33.65|33.73|33.65|33.71|33.63|0
1647374070000|2022-03-15 19:54:30|33.71|33.63|33.73|33.65|33.73|33.65|33.71|33.63|0
1647374080000|2022-03-15 19:54:40|33.76|33.68|33.76|33.68|33.76|33.68|33.76|33.68|0
1647374090000|2022-03-15 19:54:50|33.81|33.73|33.83|33.75|33.83|33.75|33.81|33.73|1
1647374100000|2022-03-15 19:55:00|33.86|33.78|33.93|33.85|33.93|33.85|33.86|33.78|0
1647374110000|2022-03-15 19:55:10|33.91|33.83|33.91|33.83|33.91|33.83|33.91|33.83|0
1647374120000|2022-03-15 19:55:20|33.93|33.85|33.88|33.8|33.93|33.85|33.88|33.8|5
1647374130000|2022-03-15 19:55:30|33.83|33.75|33.83|33.75|33.83|33.75|33.83|33.75|2
1647374160000|2022-03-15 19:56:00|33.85|33.77|33.88|33.8|33.88|33.8|33.85|33.77|0
1647374170000|2022-03-15 19:56:10|33.86|33.78|33.83|33.75|33.86|33.78|33.83|33.75|0
1647374180000|2022-03-15 19:56:20|33.76|33.68|33.76|33.68|33.76|33.68|33.76|33.68|3
1647374190000|2022-03-15 19:56:30|33.89|33.64|33.78|33.7|33.89|33.7|33.78|33.64|8
1647374200000|2022-03-15 19:56:40|33.89|33.64|33.89|33.64|33.89|33.64|33.89|33.64|0
1647374210000|2022-03-15 19:56:50|33.83|33.75|34.02|33.72|34.02|33.75|33.83|33.69|0
1647374220000|2022-03-15 19:57:00|33.97|33.77|34.04|33.79|34.04|33.85|33.93|33.77|0
1647374230000|2022-03-15 19:57:10|33.98|33.9|33.98|33.9|34.09|33.9|33.98|33.84|0
1647374240000|2022-03-15 19:57:20|34.09|33.84|34.09|33.84|34.09|33.9|33.98|33.84|1
1647374250000|2022-03-15 19:57:30|33.98|33.9|33.98|33.9|34.09|33.9|33.98|33.82|0
1647374270000|2022-03-15 19:57:50|33.99|33.69|33.99|33.69|34.02|33.72|33.99|33.69|2
1647374280000|2022-03-15 19:58:00|33.92|33.67|33.89|33.64|33.99|33.69|33.89|33.64|0
1647374290000|2022-03-15 19:58:10|34.01|33.71|34.01|33.71|34.01|33.71|34.01|33.71|1
1647374310000|2022-03-15 19:58:30|34.02|33.72|34.02|33.72|34.02|33.72|34.02|33.72|0
1647374330000|2022-03-15 19:58:50|33.97|33.67|34.04|33.74|34.04|33.74|33.97|33.67|3
1647374340000|2022-03-15 19:59:00|34.02|33.72|33.97|33.67|34.04|33.74|33.97|33.67|0
1647374350000|2022-03-15 19:59:10|34.02|33.72|34.04|33.74|34.04|33.74|33.97|33.72|0
1647374360000|2022-03-15 19:59:20|34.07|33.77|34.21|33.91|34.21|33.91|34.07|33.77|0
1647374370000|2022-03-15 19:59:30|34.31|33.96|34.31|34.01|34.33|34.03|34.31|33.96|10
1647374380000|2022-03-15 19:59:40|34.26|33.98|34.24|33.99|34.31|34.01|34.24|33.98|0
1647374390000|2022-03-15 19:59:50|34.26|34.01|34.13|34.05|34.26|34.05|34.13|33.98|0
1647374400000|2022-03-15 20:00:00|34.24|33.99|34.13|34.05|34.24|34.05|34.13|33.96|0
1647374410000|2022-03-15 20:00:10|34.24|33.99|34.13|34.05|34.24|34.05|34.13|33.99|3
1647374420000|2022-03-15 20:00:20|34.1|34.02|34.12|33.82|34.14|34.02|34.1|33.82|1
1647374430000|2022-03-15 20:00:30|34.07||34.12||34.12||34.07||0
1647374440000|2022-03-15 20:00:40|34.11|33.81|34.06|33.81|34.11|33.84|34.06|33.81|0
1647374460000|2022-03-15 20:01:00|34.11|33.76|34.04|33.74|34.11|33.81|33.97|33.72|2
1647374470000|2022-03-15 20:01:10|34.07|33.77|34.04|33.74|34.07|33.77|34.04|33.74|0
1647374480000|2022-03-15 20:01:20|34.02|33.72|34.04|33.74|34.04|33.74|34.02|33.72|0
1647374490000|2022-03-15 20:01:30|34.02|33.72|34.02|33.72|34.02|33.72|34.02|33.72|0
1647374510000|2022-03-15 20:01:50|33.99|33.69|33.99|33.69|34.02|33.72|33.99|33.69|2
1647374520000|2022-03-15 20:02:00|34.02|33.72|34.02|33.72|34.02|33.72|33.92|33.67|1
1647374530000|2022-03-15 20:02:10|34.04|33.74|34.04|33.74|34.04|33.74|34.02|33.72|0
1647374570000|2022-03-15 20:02:50|34.07|33.77|34.09|33.79|34.09|33.79|34.07|33.77|0
1647374600000|2022-03-15 20:03:20|34.14|33.84|34.14|33.84|34.14|33.84|34.11|33.81|0
1647374620000|2022-03-15 20:03:40|34.11|33.81|34.11|33.81|34.11|33.81|34.11|33.81|0
1647374630000|2022-03-15 20:03:50|34.06||34.11||34.11||34.06||0
1647374650000|2022-03-15 20:04:10|34.06|33.84|34.14|33.89|34.14|33.95|34.03|33.84|0
1647374660000|2022-03-15 20:04:20|34.03|33.95|34.14|33.89|34.14|33.95|34.03|33.89|0
1647374670000|2022-03-15 20:04:30|34.03|33.95|34.04|33.74|34.04|33.95|34.03|33.74|1
1647374690000|2022-03-15 20:04:50|34.02|33.72|34.02|33.72|34.04|33.74|34.02|33.72|0
1647374720000|2022-03-15 20:05:20|34.04|33.74|34.02|33.72|34.04|33.74|33.94|33.69|0
1647374800000|2022-03-15 20:06:40|34.04|33.74|34.04|33.74|34.04|33.74|34.04|33.74|0
1647374820000|2022-03-15 20:07:00|34.07|33.77|34.04|33.74|34.07|33.77|34.04|33.74|0
1647374870000|2022-03-15 20:07:50|34.07|33.77|34.07|33.77|34.07|33.77|34.04|33.74|0
1647374880000|2022-03-15 20:08:00|34.04|33.74|34.04|33.74|34.04|33.74|34.04|33.74|0
1647374940000|2022-03-15 20:09:00|34.07|33.77|34.07|33.77|34.07|33.77|34.07|33.77|0
1647374980000|2022-03-15 20:09:40|34.04|33.74|34.04|33.74|34.04|33.74|34.04|33.74|0
1647375030000|2022-03-15 20:10:30|34.02|33.72|34.02|33.72|34.02|33.72|34.02|33.72|0
1647375040000|2022-03-15 20:10:40|34.04|33.74|34.04|33.74|34.04|33.74|34.04|33.74|0
1647375060000|2022-03-15 20:11:00|34.02|33.72|34.02|33.72|34.02|33.72|34.02|33.72|0
1647375130000|2022-03-15 20:12:10|34.04|33.74|34.04|33.74|34.04|33.74|34.04|33.74|0
1647375140000|2022-03-15 20:12:20|34.02|33.72|34.02|33.72|34.04|33.74|34.02|33.72|0
1647375160000|2022-03-15 20:12:40|33.97||34.02||34.02||33.97||0
1647375170000|2022-03-15 20:12:50|33.97||33.97||34.02||33.97||0
1647375180000|2022-03-15 20:13:00|34.02||33.97||34.02||33.97||0
1647375200000|2022-03-15 20:13:20|34.02|33.69|33.83|33.75|34.02|33.75|33.83|33.69|0
1647375250000|2022-03-15 20:14:10|34.02|33.72|33.95|33.7|34.02|33.72|33.95|33.7|2
1647375270000|2022-03-15 20:14:30|33.94|33.69|33.94|33.69|33.94|33.69|33.94|33.69|0
1647376310000|2022-03-15 20:31:50|33.99|33.74|33.99|33.74|33.99|33.74|33.99|33.74|0
1647376320000|2022-03-15 20:32:00|34.02|33.77|33.99|33.74|34.02|33.77|33.99|33.74|0
1647376430000|2022-03-15 20:33:50|||||||||2
1647376460000|2022-03-15 20:34:20|34.02|33.77|34.02|33.77|34.02|33.77|34.02|33.77|0
1647376470000|2022-03-15 20:34:30|33.99|33.74|33.99|33.74|33.99|33.74|33.99|33.74|0
1647376650000|2022-03-15 20:37:30|33.88|33.8|33.88|33.8|33.88|33.8|33.88|33.8|0
1647376690000|2022-03-15 20:38:10|33.86|33.78|33.86|33.78|33.86|33.78|33.86|33.78|0
1647376780000|2022-03-15 20:39:40|33.85|33.77|33.83|33.75|33.85|33.77|33.83|33.75|5
1647376790000|2022-03-15 20:39:50|33.8|33.72|33.8|33.72|33.8|33.72|33.8|33.72|0
1647376940000|2022-03-15 20:42:20|33.83|33.75|33.83|33.75|33.83|33.75|33.83|33.75|0
1647376980000|2022-03-15 20:43:00|33.8|33.72|33.8|33.72|33.8|33.72|33.8|33.72|0
1647376990000|2022-03-15 20:43:10|33.83|33.75|33.83|33.75|33.83|33.75|33.83|33.75|0
1647377000000|2022-03-15 20:43:20|33.94|33.69|33.83|33.75|33.94|33.75|33.83|33.69|0
1647377030000|2022-03-15 20:43:50|33.81|33.73|33.83|33.75|33.83|33.75|33.81|33.73|2
1647377160000|2022-03-15 20:46:00|33.94|33.69|33.94|33.69|33.94|33.69|33.94|33.69|0
1647377170000|2022-03-15 20:46:10|33.83|33.75|33.83|33.75|33.83|33.75|33.83|33.75|0
1647377210000|2022-03-15 20:46:50|33.94|33.69|33.94|33.69|33.94|33.69|33.94|33.69|0
1647377420000|2022-03-15 20:50:20|33.96|33.71|33.96|33.71|33.96|33.71|33.96|33.71|0
1647377440000|2022-03-15 20:50:40|33.94|33.69|33.94|33.69|33.94|33.69|33.94|33.69|0
1647377450000|2022-03-15 20:50:50|33.96|33.71|33.96|33.71|33.96|33.71|33.96|33.71|0
1647377460000|2022-03-15 20:51:00|33.94|33.69|33.94|33.69|33.94|33.69|33.94|33.69|0
1647377520000|2022-03-15 20:52:00|33.96|33.71|33.96|33.71|33.96|33.71|33.96|33.71|0
1647377560000|2022-03-15 20:52:40|33.98|33.73|34.01|33.76|34.01|33.76|33.98|33.73|0
1647377570000|2022-03-15 20:52:50|33.98|33.73|34.01|33.76|34.01|33.76|33.98|33.73|0
1647377840000|2022-03-15 20:57:20|34.06|33.78|34.06|33.76|34.06|33.78|34.01|33.76|0
1647377860000|2022-03-15 20:57:40|||||||||1
1647377930000|2022-03-15 20:58:50|34.01||34.06||34.06||34.01||7
1647377970000|2022-03-15 20:59:30|34.08|33.78|34.08|33.78|34.08|33.78|34.08|33.78|1
1647389700000|2022-03-16 00:15:00|34.19|33.89|34.19|33.89|34.19|33.89|34.19|33.89|0
1647389760000|2022-03-16 00:16:00|34.22|33.92|34.21|33.91|34.24|33.94|34.21|33.91|0
1647389820000|2022-03-16 00:17:00|34.19|33.89|34.21|33.91|34.24|33.94|34.19|33.89|0
1647389880000|2022-03-16 00:18:00|34.19|33.89|34.21|33.91|34.24|33.94|34.19|33.89|0
1647389950000|2022-03-16 00:19:10|34.19|33.89|34.21|33.91|34.24|33.94|34.19|33.89|0
1647390000000|2022-03-16 00:20:00|34.24|33.94|34.26|33.96|34.26|33.96|34.19|33.89|0
1647390010000|2022-03-16 00:20:10|34.24|33.94|34.24|33.94|34.26|33.96|34.24|33.94|0
1647390020000|2022-03-16 00:20:20|34.26|33.96|34.26|33.96|34.26|33.96|34.24|33.94|0
1647390030000|2022-03-16 00:20:30|34.24|33.94|34.24|33.94|34.24|33.94|34.24|33.94|0
1647390070000|2022-03-16 00:21:10|34.26|33.96|34.26|33.96|34.26|33.96|34.26|33.96|0
1647390080000|2022-03-16 00:21:20|34.24|33.94|34.24|33.94|34.24|33.94|34.24|33.94|0
1647390100000|2022-03-16 00:21:40|34.26|33.96|34.24|33.94|34.26|33.96|34.24|33.94|0
1647390110000|2022-03-16 00:21:50|34.26|33.96|34.24|33.94|34.26|33.96|34.24|33.94|0
1647390130000|2022-03-16 00:22:10|34.26|33.96|34.26|33.96|34.26|33.96|34.24|33.94|0
1647390240000|2022-03-16 00:24:00|34.24|33.94|34.19|33.89|34.24|33.94|34.19|33.89|0
1647390380000|2022-03-16 00:26:20|34.21|33.91|34.14|33.84|34.21|33.91|34.14|33.84|0
1647390500000|2022-03-16 00:28:20|34.21|33.91|34.16|33.86|34.21|33.91|34.16|33.86|0
1647390540000|2022-03-16 00:29:00|34.14|33.84|34.14|33.84|34.14|33.84|34.14|33.84|0
1647390660000|2022-03-16 00:31:00|34.16|33.86|34.14|33.84|34.16|33.86|34.14|33.84|0
1647390690000|2022-03-16 00:31:30|34.12|33.82|34.12|33.82|34.12|33.82|34.12|33.82|0
1647390740000|2022-03-16 00:32:20|34.14|33.84|34.14|33.84|34.14|33.84|34.14|33.84|0
1647390930000|2022-03-16 00:35:30|34.12|33.82|34.14|33.84|34.14|33.84|34.12|33.82|0
1647391100000|2022-03-16 00:38:20|34.17|33.87|34.19|33.89|34.19|33.89|34.17|33.87|0
1647391600000|2022-03-16 00:46:40|34.24|33.94|34.21|33.91|34.24|33.94|34.21|33.91|0
1647391660000|2022-03-16 00:47:40|34.24|33.94|34.21|33.91|34.24|33.94|34.21|33.91|0
1647391720000|2022-03-16 00:48:40|34.24|33.94|34.21|33.91|34.24|33.94|34.21|33.91|0
1647391780000|2022-03-16 00:49:40|34.24|33.94|34.21|33.91|34.24|33.94|34.21|33.91|0
1647391840000|2022-03-16 00:50:40|34.24|33.94|34.21|33.91|34.24|33.94|34.21|33.91|0
1647391910000|2022-03-16 00:51:50|34.24|33.94|34.21|33.91|34.24|33.94|34.21|33.91|0
1647391970000|2022-03-16 00:52:50|34.24|33.94|34.21|33.91|34.24|33.94|34.21|33.91|0
1647392030000|2022-03-16 00:53:50|34.24|33.94|34.21|33.91|34.24|33.94|34.21|33.91|0
1647392090000|2022-03-16 00:54:50|34.24|33.94|34.24|33.94|34.24|33.94|34.24|33.94|0
1647392100000|2022-03-16 00:55:00|34.21|33.91|34.21|33.91|34.21|33.91|34.21|33.91|0
1647392140000|2022-03-16 00:55:40|34.19|33.89|34.19|33.89|34.19|33.89|34.19|33.89|0
1647392230000|2022-03-16 00:57:10|34.14|33.84|34.12|33.82|34.14|33.84|34.12|33.82|0
1647392380000|2022-03-16 00:59:40|34.14|33.84|34.12|33.82|34.14|33.84|34.12|33.82|0
1647392390000|2022-03-16 00:59:50|34.14|33.84|34.14|33.84|34.14|33.84|34.14|33.84|0
1647392490000|2022-03-16 01:01:30|34.12|33.82|34.12|33.82|34.12|33.82|34.12|33.82|0
1647392590000|2022-03-16 01:03:10|34.19|33.89|34.14|33.84|34.19|33.89|34.14|33.84|0
1647392700000|2022-03-16 01:05:00|34.11|33.81|34.09|33.79|34.11|33.81|34.09|33.79|0
1647392810000|2022-03-16 01:06:50|34.14|33.84|34.09|33.79|34.14|33.84|34.09|33.79|0
1647392830000|2022-03-16 01:07:10|34.14|33.84|34.14|33.84|34.14|33.84|34.14|33.84|0
1647393110000|2022-03-16 01:11:50|34.16|33.86|34.19|33.89|34.19|33.89|34.16|33.86|0
1647393410000|2022-03-16 01:16:50|34.24|33.94|34.19|33.89|34.24|33.94|34.19|33.89|0
1647393740000|2022-03-16 01:22:20|34.24|33.94|34.19|33.89|34.24|33.94|34.19|33.89|0
1647393750000|2022-03-16 01:22:30|34.16|33.86|34.09|33.79|34.16|33.86|34.09|33.79|0
1647393850000|2022-03-16 01:24:10|34.14|33.84|34.09|33.79|34.14|33.84|34.09|33.79|0
1647393930000|2022-03-16 01:25:30|34.12|33.82|34.14|33.84|34.14|33.84|34.12|33.82|0
1647394160000|2022-03-16 01:29:20|34.12|33.82|34.12|33.82|34.12|33.82|34.12|33.82|0
1647394260000|2022-03-16 01:31:00|34.14|33.84|34.19|33.89|34.19|33.89|34.14|33.84|0
1647394590000|2022-03-16 01:36:30|34.23|33.93|34.19|33.89|34.23|33.93|34.19|33.89|0
1647394760000|2022-03-16 01:39:20|34.23|33.93|34.19|33.89|34.23|33.93|34.19|33.89|0
1647395110000|2022-03-16 01:45:10|34.23|33.93|34.19|33.89|34.23|33.93|34.19|33.89|0
1647395390000|2022-03-16 01:49:50|34.23|33.93|34.19|33.89|34.23|33.93|34.19|33.89|0
1647395430000|2022-03-16 01:50:30|34.16|33.86|34.09|33.79|34.16|33.86|34.09|33.79|0
1647395530000|2022-03-16 01:52:10|34.14|33.84|34.11|33.81|34.14|33.84|34.11|33.81|0
1647395540000|2022-03-16 01:52:20|34.09|33.79|34.09|33.79|34.09|33.79|34.09|33.79|0
1647395640000|2022-03-16 01:54:00|34.11|33.81|34.09|33.79|34.14|33.84|34.09|33.79|0
1647395740000|2022-03-16 01:55:40|34.11|33.81|34.14|33.84|34.14|33.84|34.11|33.81|0
1647395950000|2022-03-16 01:59:10|34.12|33.82|34.09|33.79|34.12|33.82|34.09|33.79|0
1647396030000|2022-03-16 02:00:30|34.06|33.76|34.02|33.72|34.06|33.76|34.02|33.72|0
1647396130000|2022-03-16 02:02:10|34.04|33.74|34.04|33.74|34.09|33.79|33.99|33.69|0
1647396240000|2022-03-16 02:04:00|34.07|33.77|34.07|33.77|34.12|33.82|34.07|33.77|0
1647396270000|2022-03-16 02:04:30|34.04|33.74|34.02|33.72|34.04|33.74|34.02|33.72|0
1647396340000|2022-03-16 02:05:40|34.06|33.76|34.04|33.74|34.06|33.76|34.04|33.74|0
1647396380000|2022-03-16 02:06:20|34.09|33.79|34.09|33.79|34.09|33.79|34.09|33.79|0
1647396480000|2022-03-16 02:08:00|34.19|33.89|34.12|33.82|34.19|33.89|34.12|33.82|0
1647396570000|2022-03-16 02:09:30|34.09|33.79|34.07|33.77|34.09|33.79|34.07|33.77|0
1647396770000|2022-03-16 02:12:50|34.19|33.89|34.07|33.77|34.19|33.89|34.07|33.77|0
1647396840000|2022-03-16 02:14:00|||||||||9
1647396940000|2022-03-16 02:15:40|34.09|33.79|34.09|33.79|34.09|33.79|34.09|33.79|0
1647397120000|2022-03-16 02:18:40|34.19|33.89|34.07|33.77|34.19|33.89|34.07|33.77|0
1647397170000|2022-03-16 02:19:30|34.09|33.79|34.09|33.79|34.09|33.79|34.09|33.79|0
1647397340000|2022-03-16 02:22:20|34.12|33.82|34.09|33.79|34.12|33.82|34.09|33.79|0
1647397390000|2022-03-16 02:23:10|34.12|33.82|34.09|33.79|34.12|33.82|34.09|33.79|0
1647397440000|2022-03-16 02:24:00|34.12|33.82|34.09|33.79|34.12|33.82|34.09|33.79|0
1647397540000|2022-03-16 02:25:40|34.12|33.82|34.09|33.79|34.19|33.89|34.07|33.77|0
1647397640000|2022-03-16 02:27:20|34.12|33.82|34.19|33.89|34.19|33.89|34.12|33.82|0
1647397650000|2022-03-16 02:27:30|34.1|33.8|34.1|33.8|34.1|33.8|34.1|33.8|0
1647397660000|2022-03-16 02:27:40|34.09|33.79|34.09|33.79|34.09|33.79|34.09|33.79|0
1647397720000|2022-03-16 02:28:40|34.02|33.77|34.02|33.77|34.02|33.77|34.02|33.77|0
1647397760000|2022-03-16 02:29:20|34.09|33.79|34.09|33.79|34.09|33.79|34.09|33.79|0
1647398280000|2022-03-16 02:38:00|34.07|33.77|34.02|33.77|34.07|33.77|34.02|33.77|0
1647398310000|2022-03-16 02:38:30|34.07|33.79|34.09|33.79|34.09|33.79|34.07|33.79|0
1647398410000|2022-03-16 02:40:10|34.19|33.89|34.07|33.77|34.19|33.89|34.07|33.77|0
1647398510000|2022-03-16 02:41:50|34.12|33.82|33.99|33.74|34.19|33.89|33.99|33.74|0
1647398520000|2022-03-16 02:42:00|34.02|33.77|33.99|33.74|34.02|33.77|33.99|33.74|0
1647398530000|2022-03-16 02:42:10|34.02|33.77|33.99|33.74|34.02|33.77|33.99|33.74|0
1647398580000|2022-03-16 02:43:00|34.06|33.76|34.07|33.77|34.07|33.77|34.06|33.76|0
1647398780000|2022-03-16 02:46:20|34.11|33.81|34.02|33.77|34.19|33.89|34.02|33.77|0
1647398880000|2022-03-16 02:48:00|34.07|33.89|34.06|33.81|34.19|33.89|34.06|33.81|0
1647398890000|2022-03-16 02:48:10|34.02|33.77|34.02|33.77|34.02|33.77|34.02|33.77|0
1647398980000|2022-03-16 02:49:40|34.07|33.87|34.07|33.77|34.17|33.87|34.07|33.77|0
1647399080000|2022-03-16 02:51:20|34.12|33.82|34.19|33.89|34.19|33.89|34.12|33.82|0
1647399090000|2022-03-16 02:51:30|34.07|33.82|34.07|33.77|34.07|33.82|34.05|33.77|0
1647399120000|2022-03-16 02:52:00|34.09|33.79|34.09|33.79|34.09|33.79|34.09|33.79|0
1647399290000|2022-03-16 02:54:50|34.12|33.82|34.09|33.79|34.12|33.82|34.09|33.79|0
1647399300000|2022-03-16 02:55:00|34.12|33.82|34.12|33.82|34.12|33.82|34.12|33.82|0
1647399310000|2022-03-16 02:55:10|34.09|33.79|34.09|33.79|34.09|33.79|34.09|33.79|0
1647399320000|2022-03-16 02:55:20|34.12|33.82|34.12|33.82|34.12|33.82|34.12|33.82|0
1647399330000|2022-03-16 02:55:30|34.14|33.84|34.14|33.84|34.14|33.84|34.14|33.84|0
1647399340000|2022-03-16 02:55:40|34.12|33.82|34.12|33.82|34.12|33.82|34.12|33.82|0
1647399350000|2022-03-16 02:55:50|34.14|33.84|34.14|33.84|34.14|33.84|34.14|33.84|0
1647399360000|2022-03-16 02:56:00|34.16|33.86|34.17|33.87|34.17|33.87|34.14|33.84|0
1647399380000|2022-03-16 02:56:20|34.14|33.84|34.14|33.84|34.16|33.86|34.14|33.84|0
1647399390000|2022-03-16 02:56:30|34.16|33.86|34.16|33.86|34.16|33.86|34.14|33.84|0
1647399410000|2022-03-16 02:56:50|34.14|33.84|34.16|33.86|34.16|33.86|34.14|33.84|0
1647399420000|2022-03-16 02:57:00|34.14|33.84|34.14|33.84|34.16|33.86|34.14|33.84|0
1647399430000|2022-03-16 02:57:10|34.16|33.86|34.16|33.86|34.16|33.86|34.14|33.84|0
1647399500000|2022-03-16 02:58:20|34.19|33.89|34.19|33.89|34.19|33.89|34.19|33.89|0
1647399510000|2022-03-16 02:58:30|34.17|33.87|34.17|33.87|34.17|33.87|34.17|33.87|0
1647399520000|2022-03-16 02:58:40|34.19|33.89|34.19|33.89|34.19|33.89|34.19|33.89|0
1647399640000|2022-03-16 03:00:40|34.24|33.94|34.16|33.86|34.24|33.94|34.16|33.86|0
1647399650000|2022-03-16 03:00:50|34.14|33.84|34.14|33.84|34.14|33.84|34.14|33.84|0
1647399720000|2022-03-16 03:02:00|34.16|33.86|34.16|33.86|34.16|33.86|34.16|33.86|0
1647399730000|2022-03-16 03:02:10|34.14|33.84|34.14|33.84|34.14|33.84|34.14|33.84|0
1647399830000|2022-03-16 03:03:50|34.24|33.94|34.12|33.82|34.24|33.94|34.12|33.82|0
1647399840000|2022-03-16 03:04:00|34.14|33.84|34.14|33.84|34.14|33.84|34.14|33.84|0
1647399940000|2022-03-16 03:05:40|34.15|33.85|34.12|33.82|34.24|33.94|34.12|33.82|0
1647399950000|2022-03-16 03:05:50|34.14|33.84|34.12|33.82|34.14|33.84|34.12|33.82|0
1647399970000|2022-03-16 03:06:10|34.14|33.84|34.14|33.84|34.14|33.84|34.12|33.82|0
1647399980000|2022-03-16 03:06:20|34.12|33.82|34.12|33.82|34.12|33.82|34.12|33.82|0
1647400050000|2022-03-16 03:07:30|34.14|33.84|34.14|33.84|34.14|33.84|34.14|33.84|0
1647400070000|2022-03-16 03:07:50|34.16|33.86|34.16|33.86|34.16|33.86|34.16|33.86|0
1647400080000|2022-03-16 03:08:00|34.14|33.84|34.14|33.84|34.14|33.84|34.12|33.82|0
1647400100000|2022-03-16 03:08:20|34.16|33.86|34.16|33.86|34.16|33.86|34.16|33.86|0
1647400120000|2022-03-16 03:08:40|34.19|33.89|34.19|33.89|34.19|33.89|34.19|33.89|0
1647400200000|2022-03-16 03:10:00|34.17|33.87|34.17|33.87|34.17|33.87|34.17|33.87|0
1647400220000|2022-03-16 03:10:20|34.19|33.89|34.19|33.89|34.19|33.89|34.19|33.89|0
1647400240000|2022-03-16 03:10:40|34.17|33.87|34.17|33.87|34.17|33.87|34.17|33.87|0
1647400250000|2022-03-16 03:10:50|34.19|33.89|34.19|33.89|34.19|33.89|34.19|33.89|0
1647400270000|2022-03-16 03:11:10|34.17|33.87|34.19|33.89|34.19|33.89|34.17|33.87|0
1647400320000|2022-03-16 03:12:00|34.17|33.87|34.17|33.87|34.17|33.87|34.17|33.87|0
1647400420000|2022-03-16 03:13:40|34.24|33.94|34.14|33.84|34.24|33.94|34.14|33.84|0
1647400520000|2022-03-16 03:15:20|34.16|33.86|34.19|33.89|34.19|33.89|34.14|33.84|0
1647400530000|2022-03-16 03:15:30|34.17|33.87|34.17|33.87|34.17|33.87|34.17|33.87|0
1647400550000|2022-03-16 03:15:50|34.19|33.89|34.17|33.87|34.19|33.89|34.17|33.87|0
1647400560000|2022-03-16 03:16:00|34.19|33.89|34.17|33.87|34.19|33.89|34.17|33.87|0
1647400590000|2022-03-16 03:16:30|34.19|33.89|34.19|33.89|34.19|33.89|34.19|33.89|0
1647400680000|2022-03-16 03:18:00|34.17|33.87|34.17|33.87|34.17|33.87|34.17|33.87|0
1647400790000|2022-03-16 03:19:50|34.19|33.89|34.12|33.82|34.19|33.89|34.12|33.82|0
1647400890000|2022-03-16 03:21:30|34.19|33.89|34.12|33.82|34.19|33.89|34.12|33.82|0
1647400950000|2022-03-16 03:22:30|34.14|33.84|34.14|33.84|34.14|33.84|34.14|33.84|0
1647400960000|2022-03-16 03:22:40|34.12|33.82|34.12|33.82|34.14|33.84|34.12|33.82|0
1647400980000|2022-03-16 03:23:00|34.14|33.84|34.12|33.82|34.14|33.84|34.12|33.82|0
1647400990000|2022-03-16 03:23:10|34.14|33.84|34.12|33.82|34.14|33.84|34.12|33.82|0
1647401030000|2022-03-16 03:23:50|34.09|33.79|34.07|33.77|34.09|33.79|34.07|33.77|0
1647401040000|2022-03-16 03:24:00|34.09|33.79|34.09|33.79|34.09|33.79|34.09|33.79|0
1647401180000|2022-03-16 03:26:20|34.07|33.77|34.02|33.77|34.07|33.77|34.02|33.77|0
1647401270000|2022-03-16 03:27:50|34.06|33.76|34.09|33.79|34.09|33.79|34.06|33.76|0
1647401540000|2022-03-16 03:32:20|34.1|33.8|34.07|33.77|34.19|33.89|34.07|33.77|0
1647401590000|2022-03-16 03:33:10|33.99|33.74|33.99|33.74|33.99|33.74|33.99|33.74|0
1647401610000|2022-03-16 03:33:30|34.07|33.77|34.07|33.77|34.07|33.77|34.07|33.77|0
1647401650000|2022-03-16 03:34:10|34.11|33.81|34.09|33.79|34.11|33.81|34.09|33.79|0
1647401810000|2022-03-16 03:36:50|34.07|33.77|34.02|33.77|34.07|33.77|34.02|33.77|0
1647401870000|2022-03-16 03:37:50|34.09|33.79|34.09|33.79|34.09|33.79|34.09|33.79|0
1647402180000|2022-03-16 03:43:00|34.11|33.81|34.09|33.79|34.11|33.81|34.09|33.79|0
1647402230000|2022-03-16 03:43:50|34.12|33.82|34.09|33.79|34.12|33.82|34.09|33.79|0
1647402250000|2022-03-16 03:44:10|34.12|33.82|34.09|33.79|34.12|33.82|34.09|33.79|0
1647402300000|2022-03-16 03:45:00|34.11|33.81|34.09|33.79|34.11|33.81|34.09|33.79|0
1647402320000|2022-03-16 03:45:20|34.12|33.82|34.09|33.79|34.12|33.82|34.09|33.79|0
1647402720000|2022-03-16 03:52:00|34.12|33.82|34.12|33.82|34.17|33.87|34.12|33.82|0
1647402820000|2022-03-16 03:53:40|34.14|33.84|34.12|33.82|34.17|33.87|34.12|33.82|0
1647402900000|2022-03-16 03:55:00|34.07|33.77|34.07|33.77|34.07|33.77|34.07|33.77|0
1647403000000|2022-03-16 03:56:40|34.06|33.81|34.07|33.77|34.19|33.89|34.06|33.77|0
1647403060000|2022-03-16 03:57:40|34.11|33.81|34.09|33.79|34.11|33.81|34.09|33.79|0
1647403160000|2022-03-16 03:59:20|34.12|33.82|34.17|33.87|34.17|33.87|34.12|33.82|0
1647403170000|2022-03-16 03:59:30|34.14|33.84|34.12|33.82|34.14|33.84|34.12|33.82|0
1647403220000|2022-03-16 04:00:20|34.09|33.79|34.07|33.77|34.09|33.79|34.07|33.77|0
1647403240000|2022-03-16 04:00:40|34.09|33.79|34.09|33.79|34.09|33.79|34.09|33.79|0
1647403580000|2022-03-16 04:06:20|34.02|33.77|34.09|33.79|34.09|33.79|34.02|33.77|0
1647403870000|2022-03-16 04:11:10|34.12|33.82|34.07|33.77|34.19|33.89|34.07|33.77|0
1647403960000|2022-03-16 04:12:40|34.06|33.76|34.06|33.76|34.06|33.76|34.06|33.76|0
1647403980000|2022-03-16 04:13:00|34.09|33.79|34.07|33.77|34.19|33.89|34.07|33.77|0
1647403990000|2022-03-16 04:13:10|34.06|33.76|34.06|33.76|34.06|33.76|34.06|33.76|0
1647404080000|2022-03-16 04:14:40|34.09|33.79|34.06|33.76|34.19|33.89|34.06|33.76|0
1647404130000|2022-03-16 04:15:30|34.09|33.79|34.09|33.79|34.09|33.79|34.09|33.79|0
1647404230000|2022-03-16 04:17:10|34.12|33.82|34.11|33.81|34.19|33.89|34.11|33.81|0
1647404240000|2022-03-16 04:17:20|34.09|33.79|34.09|33.79|34.09|33.79|34.06|33.76|0
1647404400000|2022-03-16 04:20:00|34.19|33.89|34.06|33.76|34.19|33.89|34.06|33.76|0
1647404510000|2022-03-16 04:21:50|34.09|33.79|34.06|33.76|34.19|33.89|34.06|33.76|0
1647404590000|2022-03-16 04:23:10|34.09|33.79|34.09|33.79|34.09|33.79|34.09|33.79|0
1647404820000|2022-03-16 04:27:00|34.19|33.89|34.06|33.76|34.19|33.89|34.06|33.76|0
1647404920000|2022-03-16 04:28:40|34.09|33.79|34.07|33.77|34.19|33.89|34.07|33.77|0
1647404940000|2022-03-16 04:29:00|34.06|33.76|34.06|33.76|34.06|33.76|34.06|33.76|0
1647405030000|2022-03-16 04:30:30|34.09|33.79|34.06|33.76|34.19|33.89|34.06|33.76|0
1647405130000|2022-03-16 04:32:10|34.09|33.79|34.06|33.76|34.19|33.89|34.06|33.76|0
1647405230000|2022-03-16 04:33:50|34.11|33.81|34.06|33.76|34.18|33.88|34.06|33.76|0
1647405330000|2022-03-16 04:35:30|34.09|33.79|34.06|33.76|34.19|33.89|34.06|33.76|0
1647405530000|2022-03-16 04:38:50|34.07|33.77|34.06|33.76|34.19|33.89|34.06|33.76|0
1647405660000|2022-03-16 04:41:00|34.19|33.89|34.07|33.77|34.19|33.89|34.07|33.77|0
1647405670000|2022-03-16 04:41:10|34.06|33.76|34.06|33.76|34.06|33.76|34.06|33.76|0
1647405950000|2022-03-16 04:45:50|34.02|33.77|34.06|33.76|34.06|33.77|34.02|33.76|0
1647406050000|2022-03-16 04:47:30|34.19|33.89|34.06|33.76|34.19|33.89|33.99|33.74|0
1647406260000|2022-03-16 04:51:00|34.07|33.77|34.07|33.77|34.19|33.89|34.07|33.77|0
1647406270000|2022-03-16 04:51:10|34.06|33.76|34.06|33.76|34.06|33.76|34.06|33.76|0
1647406380000|2022-03-16 04:53:00|34.19|33.89|34.06|33.76|34.19|33.89|34.06|33.76|0
1647406490000|2022-03-16 04:54:50|34.19|33.89|34.06|33.76|34.19|33.89|34.06|33.76|0
1647406560000|2022-03-16 04:56:00|34.01|33.74|34.06|33.76|34.06|33.76|33.99|33.74|0
1647406620000|2022-03-16 04:57:00|34.07|33.81|34.06|33.76|34.07|33.81|34.06|33.76|0
1647406720000|2022-03-16 04:58:40|34.19|33.89|34.06|33.76|34.19|33.89|34.06|33.76|0
1647406840000|2022-03-16 05:00:40|34.02|33.77|33.99|33.74|34.02|33.77|33.99|33.74|0
1647407020000|2022-03-16 05:03:40|34.02|33.77|33.99|33.74|34.14|33.84|33.99|33.74|0
1647407040000|2022-03-16 05:04:00|34.06|33.76|34.06|33.76|34.06|33.76|34.06|33.76|0
1647407240000|2022-03-16 05:07:20|34.19|33.89|33.99|33.74|34.19|33.89|33.99|33.74|0
1647407390000|2022-03-16 05:09:50|34.01|33.76|33.99|33.74|34.19|33.89|33.99|33.74|0
1647407460000|2022-03-16 05:11:00|34.01|33.76|34.01|33.76|34.01|33.76|34.01|33.76|0
1647407580000|2022-03-16 05:13:00|34.04|33.79|34.16|33.91|34.19|33.91|34.04|33.79|0
1647407590000|2022-03-16 05:13:10|34.01|33.76|34.01|33.76|34.01|33.76|34.01|33.76|0
1647407620000|2022-03-16 05:13:40|34.06||34.06||34.06||34.06||0
1647407650000|2022-03-16 05:14:10|34.02|33.77|34.02|33.77|34.02|33.77|34.02|33.77|0
1647407660000|2022-03-16 05:14:20|34.01|33.76|34.06|33.76|34.06|33.76|34.01|33.76|0
1647407720000|2022-03-16 05:15:20|34.02|33.77|34.06|33.76|34.06|33.77|34.01|33.76|0
1647407810000|2022-03-16 05:16:50|34.02|33.77|34.02|33.77|34.02|33.77|34.02|33.77|0
1647407820000|2022-03-16 05:17:00|34.01|33.76|34.01|33.76|34.01|33.76|34.01|33.76|0
1647407920000|2022-03-16 05:18:40|34.04|33.79|33.99|33.74|34.19|33.89|33.99|33.74|0
1647408020000|2022-03-16 05:20:20|33.89|33.64|33.99|33.69|33.99|33.69|33.89|33.62|2
1647408700000|2022-03-16 05:31:40|34.2|33.9|33.99|33.69|34.2|33.9|33.99|33.69|0
1647408800000|2022-03-16 05:33:20|34.11|33.81|34.02|33.72|34.11|33.81|34.02|33.72|0
1647408810000|2022-03-16 05:33:30|34.01|33.71|34.01|33.71|34.01|33.71|34.01|33.71|0
1647408890000|2022-03-16 05:34:50|33.82|33.52|33.82|33.52|33.82|33.52|33.82|33.52|2
1647408900000|2022-03-16 05:35:00|33.84|33.54|33.84|33.54|33.84|33.54|33.84|33.54|0
1647408990000|2022-03-16 05:36:30|33.86|33.61|33.86|33.61|33.86|33.61|33.86|33.61|0
1647409000000|2022-03-16 05:36:40|33.89|33.64|33.89|33.64|33.89|33.64|33.86|33.61|0
1647409020000|2022-03-16 05:37:00|33.86|33.61|33.86|33.61|33.86|33.61|33.86|33.61|0
1647409030000|2022-03-16 05:37:10|33.84|33.54|33.84|33.54|33.84|33.54|33.84|33.54|0
1647409130000|2022-03-16 05:38:50|34.01|33.71|33.84|33.54|34.01|33.71|33.84|33.54|0
1647409140000|2022-03-16 05:39:00|33.82|33.52|33.84|33.54|33.84|33.54|33.77|33.52|0
1647409520000|2022-03-16 05:45:20|||||||||10
1647409550000|2022-03-16 05:45:50|33.82|33.52|33.82|33.52|33.82|33.52|33.82|33.52|5
1647409620000|2022-03-16 05:47:00|33.79|33.49|33.63|33.38|33.79|33.49|33.63|33.38|8
1647409630000|2022-03-16 05:47:10|33.65|33.4|33.65|33.4|33.65|33.4|33.65|33.4|0
1647409660000|2022-03-16 05:47:40|33.64|33.39|33.64|33.39|33.64|33.39|33.64|33.39|0
1647409760000|2022-03-16 05:49:20|33.67|33.42|33.67|33.42|33.67|33.42|33.67|33.42|0
1647409770000|2022-03-16 05:49:30|33.64|33.39|33.67|33.42|33.67|33.42|33.64|33.39|0
1647409780000|2022-03-16 05:49:40|33.64|33.39|33.69|33.44|33.69|33.44|33.64|33.39|0
1647409820000|2022-03-16 05:50:20||33.39||33.44||33.44||33.39|0
1647409840000|2022-03-16 05:50:40|33.76|33.46|33.76|33.46|33.76|33.46|33.76|33.46|0
1647409850000|2022-03-16 05:50:50|33.8|33.5|33.8|33.5|33.8|33.5|33.8|33.5|0
1647409910000|2022-03-16 05:51:50|33.82|33.52|33.82|33.52|33.82|33.52|33.82|33.52|0
1647410010000|2022-03-16 05:53:30|33.85|33.55|33.82|33.52|33.85|33.55|33.82|33.52|0
1647410120000|2022-03-16 05:55:20|33.89|33.59|33.8|33.5|33.89|33.59|33.8|33.5|0
1647410140000|2022-03-16 05:55:40|33.85|33.55|33.82|33.52|33.85|33.55|33.82|33.52|0
1647410180000|2022-03-16 05:56:20|33.85|33.55|33.85|33.55|33.85|33.55|33.85|33.55|0
1647410280000|2022-03-16 05:58:00|33.82|33.52|33.8|33.5|33.82|33.52|33.8|33.5|0
1647410380000|2022-03-16 05:59:40|33.85|33.55|33.8|33.5|33.85|33.55|33.8|33.5|0
1647410490000|2022-03-16 06:01:30|33.82|33.52|33.8|33.5|33.85|33.55|33.8|33.5|0
1647410590000|2022-03-16 06:03:10|33.82|33.52|33.8|33.5|33.89|33.59|33.8|33.5|0
1647410690000|2022-03-16 06:04:50|33.82|33.52|33.8|33.5|33.89|33.59|33.8|33.5|0
1647410770000|2022-03-16 06:06:10|33.72|33.42|33.72|33.42|33.72|33.42|33.72|33.42|0
1647410780000|2022-03-16 06:06:20|33.74|33.44|33.81|33.51|33.81|33.51|33.74|33.44|0
1647410800000|2022-03-16 06:06:40|33.79|33.49|33.81|33.51|33.81|33.51|33.79|33.49|0
1647410820000|2022-03-16 06:07:00|33.82|33.52|33.82|33.52|33.82|33.52|33.82|33.52|0
1647410840000|2022-03-16 06:07:20|33.76|33.46|33.76|33.46|33.76|33.46|33.76|33.46|0
1647410890000|2022-03-16 06:08:10|33.78|33.48|33.78|33.48|33.78|33.48|33.78|33.48|0
1647410910000|2022-03-16 06:08:30|33.8|33.5|33.78|33.48|33.8|33.5|33.78|33.48|0
1647410920000|2022-03-16 06:08:40|33.8|33.5|33.78|33.48|33.8|33.5|33.78|33.48|0
1647410950000|2022-03-16 06:09:10|33.8|33.5|33.8|33.5|33.8|33.5|33.8|33.5|0
1647410960000|2022-03-16 06:09:20|33.78|33.48|33.78|33.48|33.78|33.48|33.78|33.48|0
1647410980000|2022-03-16 06:09:40|33.8|33.5|33.8|33.5|33.8|33.5|33.78|33.48|0
1647410990000|2022-03-16 06:09:50|33.78|33.48|33.78|33.48|33.78|33.48|33.78|33.48|0
1647411090000|2022-03-16 06:11:30|33.8|33.5|33.78|33.48|33.82|33.52|33.78|33.48|0
1647411100000|2022-03-16 06:11:40|33.76|33.46|33.76|33.46|33.76|33.46|33.76|33.46|0
1647411150000|2022-03-16 06:12:30|33.72|33.42|33.72|33.42|33.72|33.42|33.72|33.42|0
1647411180000|2022-03-16 06:13:00|33.76|33.46|33.76|33.46|33.76|33.46|33.76|33.46|0
1647411190000|2022-03-16 06:13:10|33.78|33.48|33.78|33.48|33.78|33.48|33.78|33.48|0
1647411230000|2022-03-16 06:13:50|33.76|33.46|33.76|33.46|33.76|33.46|33.76|33.46|0
1647411240000|2022-03-16 06:14:00|33.78|33.48|33.76|33.46|33.78|33.48|33.76|33.46|0
1647411310000|2022-03-16 06:15:10|33.78|33.48|33.78|33.48|33.78|33.48|33.78|33.48|0
1647411330000|2022-03-16 06:15:30|33.76|33.46|33.76|33.46|33.76|33.46|33.76|33.46|0
1647411340000|2022-03-16 06:15:40|33.78|33.48|33.78|33.48|33.78|33.48|33.78|33.48|0
1647411350000|2022-03-16 06:15:50|33.76|33.46|33.76|33.46|33.76|33.46|33.76|33.46|0
1647411530000|2022-03-16 06:18:50|33.83|33.53|33.64|33.39|33.83|33.53|33.64|33.39|0
1647411640000|2022-03-16 06:20:40|33.69||33.69||33.69||33.69||0
1647411650000|2022-03-16 06:20:50|33.64||33.69||33.69||33.64||0
1647411660000|2022-03-16 06:21:00|33.64|33.41|33.71|33.41|33.71|33.41|33.64|33.41|0
1647411670000|2022-03-16 06:21:10|33.72|33.42|33.72|33.42|33.72|33.42|33.72|33.42|0
1647411760000|2022-03-16 06:22:40|33.73|33.43|33.77|33.47|33.77|33.47|33.73|33.43|0
1647411770000|2022-03-16 06:22:50|33.76|33.46|33.76|33.46|33.76|33.46|33.76|33.46|0
1647411790000|2022-03-16 06:23:10|33.77|33.47|33.76|33.46|33.77|33.47|33.76|33.46|0
1647411890000|2022-03-16 06:24:50|33.83|33.53|33.72|33.42|33.83|33.53|33.72|33.42|0
1647411920000|2022-03-16 06:25:20|33.51|33.43|33.51|33.43|33.51|33.43|33.51|33.43|0
1647412030000|2022-03-16 06:27:10|33.49|33.41|33.74|33.44|33.74|33.44|33.49|33.41|10
1647412040000|2022-03-16 06:27:20|33.69||33.74||33.74||33.69||0
1647412080000|2022-03-16 06:28:00|33.79|33.49|33.79|33.49|33.79|33.49|33.79|33.49|0
1647412110000|2022-03-16 06:28:30|33.8|33.5|33.8|33.5|33.8|33.5|33.8|33.5|0
1647412230000|2022-03-16 06:30:30|33.89|33.59|33.82|33.52|33.89|33.59|33.8|33.5|0
1647412330000|2022-03-16 06:32:10|33.89|33.59|33.8|33.5|33.89|33.59|33.8|33.5|0
1647412340000|2022-03-16 06:32:20|33.77|33.47|33.75|33.45|33.77|33.47|33.75|33.45|0
1647412350000|2022-03-16 06:32:30|33.74|33.44|33.74|33.44|33.74|33.44|33.74|33.44|0
1647412360000|2022-03-16 06:32:40|33.72|33.42|33.72|33.42|33.72|33.42|33.69|33.39|0
1647412410000|2022-03-16 06:33:30|33.71|33.41|33.71|33.41|33.71|33.41|33.71|33.41|0
1647412460000|2022-03-16 06:34:20|33.69|33.39|33.71|33.41|33.71|33.41|33.69|33.39|0
1647412500000|2022-03-16 06:35:00|33.72|33.42|33.72|33.42|33.72|33.42|33.72|33.42|0
1647412540000|2022-03-16 06:35:40|33.69|33.39|33.69|33.39|33.69|33.39|33.69|33.39|0
1647412550000|2022-03-16 06:35:50|33.71|33.41|33.71|33.41|33.71|33.41|33.71|33.41|0
1647412560000|2022-03-16 06:36:00|33.72|33.42|33.72|33.42|33.72|33.42|33.72|33.42|0
1647412740000|2022-03-16 06:39:00|33.76|33.46|33.76|33.46|33.76|33.46|33.76|33.46|0
1647412980000|2022-03-16 06:43:00|33.67|33.37|33.67|33.37|33.67|33.37|33.67|33.37|6
1647413020000|2022-03-16 06:43:40|33.66|33.36|33.64|33.34|33.66|33.36|33.64|33.34|0
1647413150000|2022-03-16 06:45:50|33.66|33.36|33.5|33.2|33.66|33.36|33.5|33.2|0
1647413470000|2022-03-16 06:51:10|33.55|33.25|33.55|33.25|33.55|33.25|33.55|33.25|0
1647413490000|2022-03-16 06:51:30|33.57|33.27|33.55|33.25|33.57|33.27|33.55|33.25|0
1647413520000|2022-03-16 06:52:00|33.57|33.27|33.57|33.27|33.57|33.27|33.57|33.27|0
1647413530000|2022-03-16 06:52:10|33.55|33.25|33.55|33.25|33.55|33.25|33.55|33.25|0
1647413540000|2022-03-16 06:52:20|33.45|33.15|33.45|33.15|33.45|33.15|33.45|33.15|0
1647413630000|2022-03-16 06:53:50|33.27|33.19|33.27|33.19|33.27|33.19|33.27|33.19|0
1647413640000|2022-03-16 06:54:00|||||||||16
1647413770000|2022-03-16 06:56:10|||||||||1
1647413780000|2022-03-16 06:56:20|||||||||1
1647413890000|2022-03-16 06:58:10|33.22|33.14|33.33|33.08|33.33|33.14|33.22|33.08|1
1647413910000|2022-03-16 06:58:30|33.22|33.14|33.22|33.14|33.22|33.14|33.22|33.14|0
1647413940000|2022-03-16 06:59:00|33.33|33.08|33.22|33.14|33.33|33.14|33.22|33.08|0
1647413950000|2022-03-16 06:59:10|33.33|33.08|33.33|33.08|33.33|33.08|33.33|33.08|0
1647414000000|2022-03-16 07:00:00|33.22|33.14|33.2|33.12|33.22|33.14|33.2|33.12|7
1647414010000|2022-03-16 07:00:10|33.33|33.08|33.33|33.08|33.33|33.14|33.2|33.08|28
1647414040000|2022-03-16 07:00:40|33.22|33.14|33.27|33.19|33.33|33.19|33.22|33.08|4
1647414050000|2022-03-16 07:00:50|33.33|33.08|33.2|33.12|33.33|33.19|33.2|33.08|1
1647414060000|2022-03-16 07:01:00|||||||||1
1647414090000|2022-03-16 07:01:30|||||||||7
1647414120000|2022-03-16 07:02:00|33.08|33|33.24|32.99|33.24|33.1|33.08|32.96|25
1647414130000|2022-03-16 07:02:10|33.21|32.96|33.1|33.02|33.21|33.1|33.08|32.94|6
1647414140000|2022-03-16 07:02:20|33.13|33.05|33.24|32.99|33.24|33.07|33.08|32.94|20
1647414150000|2022-03-16 07:02:30|33.21|32.96|33.21|32.96|33.21|32.96|33.21|32.96|0
1647414170000|2022-03-16 07:02:50|33.24|32.99|33.21|32.96|33.24|32.99|33.21|32.96|0
1647414180000|2022-03-16 07:03:00|33.19|32.94|33.24|32.99|33.24|32.99|33.19|32.94|0
1647414190000|2022-03-16 07:03:10|33.13|33.05|33.19|32.94|33.21|33.05|33.13|32.94|0
1647414240000|2022-03-16 07:04:00|||||||||1
1647414260000|2022-03-16 07:04:20|33.13|33.05|33.13|33.05|33.13|33.05|33.13|33.05|0
1647414290000|2022-03-16 07:04:50|33.1|33.02|33.13|33.05|33.13|33.05|33.1|33.02|0
1647414310000|2022-03-16 07:05:10|33.11|33.03|33.1|33.02|33.11|33.03|33.1|33.02|0
1647414360000|2022-03-16 07:06:00|33.03|32.95|33.03|32.95|33.03|32.95|33.03|32.95|6
1647414370000|2022-03-16 07:06:10|33.01|32.93|33.01|32.93|33.01|32.93|33.01|32.93|1
1647414380000|2022-03-16 07:06:20|33.03|32.95|33.03|32.95|33.03|32.95|33.03|32.95|10
1647414400000|2022-03-16 07:06:40|33.01|32.93|33.01|32.93|33.03|32.95|33.01|32.93|3
1647414420000|2022-03-16 07:07:00|33.03|32.95|33.01|32.93|33.03|32.95|33.01|32.93|1
1647414430000|2022-03-16 07:07:10|||||||||2
1647414440000|2022-03-16 07:07:20|33.06|32.98|33.03|32.95|33.06|32.98|33.03|32.95|4
1647414450000|2022-03-16 07:07:30|33.01|32.93|33.01|32.93|33.01|32.93|33.01|32.93|2
1647414460000|2022-03-16 07:07:40|||||||||1
1647414500000|2022-03-16 07:08:20|32.94|32.86|32.94|32.86|32.94|32.86|32.94|32.86|6
1647414510000|2022-03-16 07:08:30|32.98|32.9|32.98|32.9|33.05|32.9|32.98|32.8|4
1647414580000|2022-03-16 07:09:40|33.03|32.95|33.01|32.93|33.03|32.95|33.01|32.93|0
1647414590000|2022-03-16 07:09:50|33.03|32.95|32.98|32.9|33.03|32.95|32.98|32.9|2
1647414600000|2022-03-16 07:10:00|32.96|32.88|32.96|32.88|32.98|32.9|32.96|32.88|0
1647414610000|2022-03-16 07:10:10|||||||||1
1647414630000|2022-03-16 07:10:30|32.94|32.86|32.89|32.81|32.94|32.86|32.86|32.78|9
1647414640000|2022-03-16 07:10:40|32.91|32.83|32.86|32.78|32.91|32.83|32.86|32.78|14
1647414650000|2022-03-16 07:10:50|32.84|32.76|32.82|32.74|32.84|32.76|32.82|32.74|3
1647414670000|2022-03-16 07:11:10|32.79|32.71|32.82|32.74|32.82|32.74|32.79|32.71|0
1647414690000|2022-03-16 07:11:30|32.89|32.81|32.87|32.79|32.89|32.81|32.84|32.76|3
1647414700000|2022-03-16 07:11:40|32.86|32.78|32.91|32.83|32.91|32.83|32.86|32.78|0
1647414710000|2022-03-16 07:11:50|32.89|32.81|32.89|32.81|32.94|32.86|32.89|32.81|0
1647414730000|2022-03-16 07:12:10|32.91|32.83|32.98|32.9|33.01|32.93|32.91|32.83|0
1647414750000|2022-03-16 07:12:30|33.01|32.93|33.03|32.95|33.03|32.95|32.98|32.9|0
1647414760000|2022-03-16 07:12:40|33.06|32.98|33.03|32.95|33.06|32.98|33.03|32.95|2
1647414770000|2022-03-16 07:12:50|33.01|32.93|33.03|32.95|33.03|32.95|33.01|32.93|0
1647414810000|2022-03-16 07:13:30|33.06|32.98|33.03|32.95|33.06|32.98|33.03|32.95|0
1647414840000|2022-03-16 07:14:00|33.01|32.93|33.01|32.93|33.01|32.93|33.01|32.93|0
1647414850000|2022-03-16 07:14:10|32.98|32.9|33.01|32.93|33.01|32.93|32.98|32.9|0
1647414860000|2022-03-16 07:14:20|32.98|32.9|32.98|32.9|32.98|32.9|32.98|32.9|0
1647414870000|2022-03-16 07:14:30|33.03|32.95|33.03|32.95|33.09|32.95|32.98|32.84|0
1647414880000|2022-03-16 07:14:40|33.01|32.93|32.98|32.9|33.12|32.95|32.98|32.84|0
1647414900000|2022-03-16 07:15:00|33.09|32.84|33.03|32.95|33.09|32.95|33.03|32.82|0
1647414930000|2022-03-16 07:15:30|33.01|32.93|33.01|32.93|33.01|32.93|33.01|32.93|0
1647414940000|2022-03-16 07:15:40|32.98|32.9|32.98|32.9|32.98|32.9|32.98|32.9|0
1647414960000|2022-03-16 07:16:00|33.09|32.84|32.98|32.9|33.09|32.95|32.98|32.84|0
1647414970000|2022-03-16 07:16:10|33.03|32.95|33.03|32.95|33.03|32.95|33.03|32.95|0
1647414990000|2022-03-16 07:16:30|33.06|32.98|33.03|32.95|33.06|32.98|33.03|32.95|0
1647415000000|2022-03-16 07:16:40|33.06|32.98|33.08|33|33.08|33|33.03|32.95|0
1647415010000|2022-03-16 07:16:50|33.06|32.98|33.03|32.95|33.06|32.98|33.03|32.95|0
1647415020000|2022-03-16 07:17:00|33.06|32.98|33.03|32.95|33.14|33|33.03|32.89|0
1647415040000|2022-03-16 07:17:20|33.14|32.89|33.03|32.95|33.14|32.95|33.03|32.89|0
1647415170000|2022-03-16 07:19:30|33.06|32.98|33.08|33|33.08|33|33.03|32.95|0
1647415180000|2022-03-16 07:19:40|33.11|33.03|33.08|33|33.11|33.03|33.08|33|0
1647415200000|2022-03-16 07:20:00|33.11|33.03|33.08|33|33.11|33.03|33.08|33|0
1647415220000|2022-03-16 07:20:20|33.11|33.03|33.11|33.03|33.11|33.03|33.08|33|0
1647415250000|2022-03-16 07:20:50|33.08|33|33.08|33|33.11|33.03|33.08|33|0
1647415260000|2022-03-16 07:21:00|33.11|33.03|33.11|33.03|33.11|33.03|33.11|33.03|0
1647415290000|2022-03-16 07:21:30|33.13|33.05|33.16|33.08|33.16|33.08|33.13|33.05|7
1647415300000|2022-03-16 07:21:40|33.18|33.1|33.18|33.1|33.21|33.13|33.18|33.1|6
1647415320000|2022-03-16 07:22:00|33.21|33.13|33.13|33.05|33.21|33.13|33.13|33.05|15
1647415330000|2022-03-16 07:22:10|33.11|33.03|33.13|33.05|33.19|33.05|33.08|32.94|1
1647415360000|2022-03-16 07:22:40|33.11|33.03|33.13|33.05|33.19|33.05|33.08|32.94|0
1647415380000|2022-03-16 07:23:00|33.19|32.94|33.13|33.05|33.19|33.05|33.13|32.94|0
1647415390000|2022-03-16 07:23:10|33.11|33.03|33.13|33.05|33.13|33.05|33.11|33.03|0
1647415400000|2022-03-16 07:23:20|33.1|33.02|33.08|33|33.12|33.04|33.08|33|4
1647415410000|2022-03-16 07:23:30|33.1|33.02|33.12|33.04|33.12|33.04|33.1|33.02|0
1647415460000|2022-03-16 07:24:20|33.1|33.02|33.07|32.99|33.12|33.04|33.07|32.99|0
1647415480000|2022-03-16 07:24:40|33.05|32.97|33.07|32.99|33.07|32.99|33.03|32.95|0
1647415490000|2022-03-16 07:24:50|33.1|33.02|33.07|32.99|33.1|33.02|33.07|32.99|1
1647415510000|2022-03-16 07:25:10|33.05|32.97|33.1|33.02|33.1|33.02|33.05|32.97|1
1647415530000|2022-03-16 07:25:30|33.07|32.99|33.1|33.02|33.1|33.02|33.07|32.99|0
1647415560000|2022-03-16 07:26:00|33.12|33.04|33.12|33.04|33.12|33.04|33.1|33.02|0
1647415570000|2022-03-16 07:26:10|33.07|32.99|33.07|32.99|33.07|32.99|33.07|32.99|0
1647415580000|2022-03-16 07:26:20|33.1|33.02|33.12|33.04|33.12|33.04|33.1|33.02|0
1647415620000|2022-03-16 07:27:00|33.1|33.02|33.07|32.99|33.1|33.02|33.07|32.99|0
1647415630000|2022-03-16 07:27:10|33.1|33.02|33.1|33.02|33.1|33.02|33.1|33.02|0
1647415660000|2022-03-16 07:27:40|33.07|32.99|33.03|32.95|33.14|32.99|33.03|32.89|0
1647415670000|2022-03-16 07:27:50|33.05|32.97|33.05|32.97|33.05|32.97|33.03|32.95|0
1647415680000|2022-03-16 07:28:00|33.03|32.95|33.07|32.99|33.07|32.99|33.03|32.95|0
1647415700000|2022-03-16 07:28:20|33.03|32.95|33.07|32.99|33.07|32.99|33.03|32.95|0
1647415730000|2022-03-16 07:28:50|33.03|32.95|33.07|32.99|33.07|32.99|33.03|32.95|0
1647415740000|2022-03-16 07:29:00|33.05|32.97|33.07|32.99|33.07|32.99|33.05|32.97|0
1647415770000|2022-03-16 07:29:30|||||||||1
1647415790000|2022-03-16 07:29:50|33.1|33.02|33.07|32.99|33.1|33.02|33.07|32.99|0
1647415800000|2022-03-16 07:30:00|33.1|33.02|33.12|33.04|33.12|33.04|33.07|32.99|0
1647415810000|2022-03-16 07:30:10|33.17|33.09|33.17|33.09|33.17|33.09|33.17|33.09|6
1647415820000|2022-03-16 07:30:20|33.19|33.11|33.19|33.11|33.22|33.14|33.17|33.09|21
1647415830000|2022-03-16 07:30:30|33.22|33.14|33.22|33.14|33.32|33.19|33.19|33.07|18
1647415840000|2022-03-16 07:30:40|33.27|33.19|33.31|33.23|33.37|33.23|33.27|33.12|24
1647415850000|2022-03-16 07:30:50|33.29|33.21|33.31|33.23|33.31|33.23|33.29|33.21|9
1647415860000|2022-03-16 07:31:00|33.34|33.26|33.31|33.23|33.36|33.28|33.31|33.23|11
1647415870000|2022-03-16 07:31:10|33.29|33.21|33.27|33.19|33.31|33.23|33.27|33.19|0
1647415880000|2022-03-16 07:31:20|33.29|33.21|33.27|33.19|33.31|33.23|33.27|33.19|0
1647415930000|2022-03-16 07:32:10|33.29|33.21|33.31|33.23|33.31|33.23|33.29|33.21|0
1647415940000|2022-03-16 07:32:20|33.29|33.21|33.31|33.23|33.31|33.23|33.29|33.21|0
1647415960000|2022-03-16 07:32:40|33.34|33.26|33.31|33.23|33.34|33.26|33.31|33.23|0
1647415970000|2022-03-16 07:32:50|33.34|33.26|33.36|33.28|33.36|33.28|33.34|33.26|0
1647415980000|2022-03-16 07:33:00|33.34|33.26|33.39|33.31|33.39|33.31|33.34|33.26|0
1647415990000|2022-03-16 07:33:10|33.41|33.33|33.37|33.29|33.41|33.33|33.37|33.29|2
1647416000000|2022-03-16 07:33:20|33.39|33.31|33.37|33.29|33.39|33.31|33.37|33.29|0
1647416020000|2022-03-16 07:33:40|33.39|33.31|33.41|33.33|33.41|33.33|33.39|33.31|0
1647416030000|2022-03-16 07:33:50|33.39|33.31|33.39|33.31|33.41|33.33|33.39|33.31|0
1647416040000|2022-03-16 07:34:00|33.41|33.33|33.41|33.33|33.41|33.33|33.41|33.33|1
1647416050000|2022-03-16 07:34:10|33.39|33.31|33.36|33.28|33.39|33.31|33.34|33.26|6
1647416060000|2022-03-16 07:34:20|33.39|33.31|33.37|33.29|33.39|33.31|33.37|33.29|0
1647416080000|2022-03-16 07:34:40|33.39|33.31|33.34|33.26|33.39|33.31|33.34|33.26|1
1647416100000|2022-03-16 07:35:00|33.32|33.24|33.32|33.24|33.32|33.24|33.32|33.24|9
1647416120000|2022-03-16 07:35:20|33.29|33.21|33.29|33.21|33.29|33.21|33.27|33.19|0
1647416130000|2022-03-16 07:35:30|33.27|33.19|33.29|33.21|33.31|33.23|33.27|33.19|2
1647416140000|2022-03-16 07:35:40|33.27|33.19|33.24|33.16|33.27|33.19|33.24|33.16|0
1647416150000|2022-03-16 07:35:50|33.22|33.14|33.22|33.14|33.22|33.14|33.22|33.14|0
1647416160000|2022-03-16 07:36:00|33.24|33.16|33.24|33.16|33.24|33.16|33.24|33.16|0
1647416170000|2022-03-16 07:36:10|33.26|33.18|33.24|33.16|33.26|33.18|33.24|33.16|0
1647416180000|2022-03-16 07:36:20|33.26|33.18|33.22|33.14|33.26|33.18|33.22|33.14|0
1647416190000|2022-03-16 07:36:30|33.19|33.11|33.17|33.09|33.19|33.11|33.17|33.09|12
1647416200000|2022-03-16 07:36:40|33.14|33.06|33.17|33.09|33.17|33.09|33.14|33.06|1
1647416250000|2022-03-16 07:37:30|33.14|33.06|33.12|33.04|33.14|33.06|33.12|33.04|0
1647416270000|2022-03-16 07:37:50|33.09|33.01|33.12|33.04|33.12|33.04|33.09|33.01|0
1647416280000|2022-03-16 07:38:00|33.14|33.06|33.14|33.06|33.14|33.06|33.12|33.04|0
1647416290000|2022-03-16 07:38:10|33.17|33.09|33.17|33.09|33.17|33.09|33.14|33.06|0
1647416300000|2022-03-16 07:38:20|33.19|33.11|33.19|33.11|33.19|33.11|33.19|33.11|9
1647416310000|2022-03-16 07:38:30|33.17|33.09|33.17|33.09|33.17|33.09|33.17|33.09|0
1647416320000|2022-03-16 07:38:40|33.19|33.11|33.17|33.09|33.19|33.11|33.17|33.09|0
1647416370000|2022-03-16 07:39:30|33.19|33.11|33.17|33.09|33.19|33.11|33.17|33.09|0
1647416380000|2022-03-16 07:39:40|33.19|33.11|33.19|33.11|33.19|33.11|33.17|33.09|0
1647416390000|2022-03-16 07:39:50|33.17|33.09|33.17|33.09|33.17|33.09|33.14|33.06|1
1647416420000|2022-03-16 07:40:20|33.19|33.11|33.17|33.09|33.19|33.11|33.17|33.09|0
1647416430000|2022-03-16 07:40:30|33.19|33.11|33.17|33.09|33.19|33.11|33.14|33.06|0
1647416440000|2022-03-16 07:40:40|33.19|33.11|33.22|33.14|33.22|33.14|33.17|33.09|0
1647416460000|2022-03-16 07:41:00|33.19|33.11|33.22|33.14|33.22|33.14|33.19|33.11|0
1647416470000|2022-03-16 07:41:10|33.19|33.11|33.17|33.09|33.19|33.11|33.17|33.09|0
1647416480000|2022-03-16 07:41:20|33.19|33.11|33.22|33.14|33.22|33.14|33.19|33.11|1
1647416490000|2022-03-16 07:41:30|33.19|33.11|33.22|33.14|33.22|33.14|33.17|33.09|0
1647416500000|2022-03-16 07:41:40|33.19|33.11|33.22|33.14|33.22|33.14|33.19|33.11|0
1647416530000|2022-03-16 07:42:10|33.24|33.16|33.22|33.14|33.24|33.16|33.22|33.14|0
1647416540000|2022-03-16 07:42:20|33.24|33.16|33.22|33.14|33.24|33.16|33.19|33.11|0
1647416570000|2022-03-16 07:42:50|33.19|33.11|33.17|33.09|33.19|33.11|33.17|33.09|0
1647416580000|2022-03-16 07:43:00|33.19|33.11|33.17|33.09|33.22|33.14|33.17|33.09|0
1647416590000|2022-03-16 07:43:10|33.19|33.11|33.19|33.11|33.22|33.14|33.17|33.09|0
1647416600000|2022-03-16 07:43:20|33.22|33.14|33.22|33.14|33.22|33.14|33.22|33.14|0
1647416620000|2022-03-16 07:43:40|33.19|33.11|33.17|33.09|33.22|33.14|33.17|33.09|0
1647416630000|2022-03-16 07:43:50|33.19|33.11|33.19|33.11|33.19|33.11|33.19|33.11|0
1647416640000|2022-03-16 07:44:00|33.22|33.14|33.22|33.14|33.22|33.14|33.22|33.14|0
1647416650000|2022-03-16 07:44:10|33.19|33.11|33.22|33.14|33.22|33.14|33.19|33.11|0
1647416660000|2022-03-16 07:44:20|33.24|33.16|33.27|33.19|33.27|33.19|33.22|33.14|0
1647416670000|2022-03-16 07:44:30|33.22|33.14|33.27|33.19|33.27|33.19|33.22|33.14|0
1647416680000|2022-03-16 07:44:40|33.24|33.16|33.22|33.14|33.27|33.19|33.22|33.14|0
1647416690000|2022-03-16 07:44:50|33.24|33.16|33.24|33.16|33.27|33.19|33.22|33.14|0
1647416700000|2022-03-16 07:45:00|33.22|33.14|33.24|33.16|33.27|33.19|33.22|33.14|0
1647416710000|2022-03-16 07:45:10|33.27|33.19|33.27|33.19|33.27|33.19|33.24|33.16|0
1647416720000|2022-03-16 07:45:20|33.24|33.16|33.27|33.19|33.27|33.19|33.24|33.16|0
1647416730000|2022-03-16 07:45:30|33.24|33.16|33.24|33.16|33.27|33.19|33.24|33.16|0
1647416740000|2022-03-16 07:45:40|33.27|33.19|33.24|33.16|33.27|33.19|33.24|33.16|1
1647416750000|2022-03-16 07:45:50|33.27|33.19|33.24|33.16|33.27|33.19|33.24|33.16|0
1647416760000|2022-03-16 07:46:00|33.27|33.19|33.31|33.23|33.31|33.23|33.27|33.19|0
1647416770000|2022-03-16 07:46:10|33.34|33.26|33.32|33.24|33.34|33.26|33.32|33.24|0
1647416780000|2022-03-16 07:46:20|33.29|33.21|33.29|33.21|33.32|33.24|33.29|33.21|0
1647416790000|2022-03-16 07:46:30|33.32|33.24|33.29|33.21|33.32|33.24|33.29|33.21|0
1647416800000|2022-03-16 07:46:40|33.27|33.19|33.29|33.21|33.29|33.21|33.27|33.19|0
1647416810000|2022-03-16 07:46:50|33.27|33.19|33.27|33.19|33.27|33.19|33.27|33.19|0
1647416820000|2022-03-16 07:47:00|33.29|33.21|33.27|33.19|33.29|33.21|33.27|33.19|0
1647416840000|2022-03-16 07:47:20|33.24|33.16|33.24|33.16|33.24|33.16|33.24|33.16|0
1647416890000|2022-03-16 07:48:10|33.27|33.19|33.24|33.16|33.27|33.19|33.24|33.16|0
1647416900000|2022-03-16 07:48:20|33.27|33.19|33.24|33.16|33.27|33.19|33.24|33.16|0
1647416920000|2022-03-16 07:48:40|33.27|33.19|33.24|33.16|33.27|33.19|33.24|33.16|0
1647416930000|2022-03-16 07:48:50|||||||||1
1647416950000|2022-03-16 07:49:10|33.29|33.21|33.24|33.16|33.29|33.21|33.24|33.16|10
1647416970000|2022-03-16 07:49:30|||||||||1
1647416980000|2022-03-16 07:49:40|33.26|33.18|33.24|33.16|33.26|33.18|33.24|33.16|0
1647416990000|2022-03-16 07:49:50|33.26|33.18|33.24|33.16|33.26|33.18|33.24|33.16|0
1647417020000|2022-03-16 07:50:20|33.22|33.14|33.22|33.14|33.22|33.14|33.22|33.14|6
1647417050000|2022-03-16 07:50:50|33.19|33.11|33.19|33.11|33.22|33.14|33.19|33.11|0
1647417060000|2022-03-16 07:51:00|33.17|33.09|33.17|33.09|33.17|33.09|33.17|33.09|3
1647417070000|2022-03-16 07:51:10|33.14|33.06|33.17|33.09|33.17|33.09|33.14|33.06|0
1647417090000|2022-03-16 07:51:30|33.14|33.06|33.17|33.09|33.19|33.11|33.14|33.06|0
1647417100000|2022-03-16 07:51:40|33.14|33.06|33.17|33.09|33.17|33.09|33.14|33.06|0
1647417110000|2022-03-16 07:51:50|33.14|33.06|33.14|33.06|33.17|33.09|33.14|33.06|0
1647417120000|2022-03-16 07:52:00|33.17|33.09|33.17|33.09|33.19|33.11|33.14|33.06|0
1647417130000|2022-03-16 07:52:10|33.14|33.06|33.12|33.04|33.14|33.06|33.12|33.04|2
1647417150000|2022-03-16 07:52:30|33.09|33.01|33.07|32.99|33.09|33.01|33.07|32.99|2
1647417160000|2022-03-16 07:52:40|33.09|33.01|33.12|33.04|33.12|33.04|33.09|33.01|0
1647417170000|2022-03-16 07:52:50|33.09|33.01|33.09|33.01|33.09|33.01|33.09|33.01|0
1647417180000|2022-03-16 07:53:00|33.12|33.04|33.09|33.01|33.12|33.04|33.09|33.01|0
1647417200000|2022-03-16 07:53:20|33.12|33.04|33.09|33.01|33.12|33.04|33.09|33.01|0
1647417210000|2022-03-16 07:53:30|33.07|32.99|33.07|32.99|33.07|32.99|33.07|32.99|0
1647417220000|2022-03-16 07:53:40|33.09|33.01|33.07|32.99|33.09|33.01|33.07|32.99|1
1647417240000|2022-03-16 07:54:00|33.09|33.01|33.14|33.06|33.14|33.06|33.09|33.01|0
1647417250000|2022-03-16 07:54:10|33.17|33.09|33.14|33.06|33.17|33.09|33.12|33.04|0
1647417260000|2022-03-16 07:54:20|33.12|33.04|33.12|33.04|33.12|33.04|33.12|33.04|0
1647417270000|2022-03-16 07:54:30|33.09|33.01|33.12|33.04|33.12|33.04|33.09|33.01|0
1647417280000|2022-03-16 07:54:40|33.1|33.02|33.1|33.02|33.12|33.04|33.1|33.02|8
1647417290000|2022-03-16 07:54:50|33.12|33.04|33.12|33.04|33.12|33.04|33.1|33.02|0
1647417300000|2022-03-16 07:55:00|33.14|33.06|33.12|33.04|33.14|33.06|33.1|33.02|21
1647417310000|2022-03-16 07:55:10|33.07|32.99|33.07|32.99|33.07|32.99|33.07|32.99|0
1647417320000|2022-03-16 07:55:20|33.09|33.01|33.12|33.04|33.12|33.04|33.09|33.01|0
1647417330000|2022-03-16 07:55:30|33.14|33.06|33.12|33.04|33.14|33.06|33.12|33.04|0
1647417340000|2022-03-16 07:55:40|33.14|33.06|33.14|33.06|33.17|33.09|33.12|33.04|0
1647417350000|2022-03-16 07:55:50|33.17|33.09|33.17|33.09|33.17|33.09|33.14|33.06|3
1647417360000|2022-03-16 07:56:00|33.14|33.06|33.17|33.09|33.19|33.11|33.14|33.06|0
1647417380000|2022-03-16 07:56:20|33.14|33.06|33.17|33.09|33.17|33.09|33.14|33.06|0
1647417390000|2022-03-16 07:56:30|33.14|33.06|33.14|33.06|33.14|33.06|33.14|33.06|0
1647417400000|2022-03-16 07:56:40|33.12|33.04|33.17|33.09|33.19|33.11|33.12|33.04|0
1647417410000|2022-03-16 07:56:50|33.19|33.11|33.22|33.14|33.22|33.14|33.19|33.11|0
1647417420000|2022-03-16 07:57:00|33.19|33.11|33.17|33.09|33.22|33.14|33.17|33.09|0
1647417430000|2022-03-16 07:57:10|33.14|33.06|33.17|33.09|33.17|33.09|33.14|33.06|0
1647417440000|2022-03-16 07:57:20|33.19|33.11|33.17|33.09|33.19|33.11|33.17|33.09|0
1647417450000|2022-03-16 07:57:30|33.19|33.11|33.19|33.11|33.19|33.11|33.17|33.09|0
1647417460000|2022-03-16 07:57:40|33.17|33.09|33.17|33.09|33.19|33.11|33.17|33.09|0
1647417490000|2022-03-16 07:58:10|33.14|33.06|33.17|33.09|33.17|33.09|33.14|33.06|0
1647417500000|2022-03-16 07:58:20|33.14|33.06|33.14|33.06|33.14|33.06|33.12|33.04|0
1647417510000|2022-03-16 07:58:30|33.12|33.04|33.14|33.06|33.14|33.06|33.12|33.04|0
1647417520000|2022-03-16 07:58:40|33.12|33.04|33.12|33.04|33.12|33.04|33.12|33.04|0
1647417530000|2022-03-16 07:58:50|33.14|33.06|33.12|33.04|33.14|33.06|33.12|33.04|0
1647417540000|2022-03-16 07:59:00|33.09|33.01|33.07|32.99|33.09|33.01|33.04|32.96|5
1647417550000|2022-03-16 07:59:10|33.09|33.01|33.14|33.06|33.14|33.06|33.09|33.01|0
1647417560000|2022-03-16 07:59:20|33.12|33.04|33.07|32.99|33.12|33.04|33.07|32.99|2
1647417570000|2022-03-16 07:59:30|33.04|32.96|33.02|32.94|33.07|32.99|33.02|32.94|10
1647417580000|2022-03-16 07:59:40|33.04|32.96|32.97|32.89|33.04|32.96|32.97|32.89|12
1647417590000|2022-03-16 07:59:50|32.94|32.86|32.92|32.84|32.99|32.91|32.92|32.84|12
1647417600000|2022-03-16 08:00:00|32.87|32.79|32.9|32.82|32.9|32.82|32.82|32.74|48
1647417610000|2022-03-16 08:00:10|32.92|32.84|32.94|32.86|32.94|32.86|32.89|32.81|30
1647417620000|2022-03-16 08:00:20|32.92|32.84|32.92|32.84|32.94|32.86|32.92|32.84|4
1647417630000|2022-03-16 08:00:30|32.94|32.86|32.92|32.84|32.97|32.89|32.92|32.84|3
1647417640000|2022-03-16 08:00:40|32.89|32.81|32.87|32.79|32.89|32.81|32.84|32.76|9
1647417650000|2022-03-16 08:00:50|32.84|32.76|32.8|32.72|32.84|32.76|32.79|32.71|3
1647417660000|2022-03-16 08:01:00|32.79|32.71|32.77|32.69|32.8|32.72|32.77|32.69|2
1647417670000|2022-03-16 08:01:10|32.8|32.72|32.75|32.67|32.8|32.72|32.75|32.67|5
1647417680000|2022-03-16 08:01:20|32.77|32.69|32.82|32.74|32.82|32.74|32.77|32.69|7
1647417690000|2022-03-16 08:01:30|32.84|32.76|32.82|32.74|32.84|32.76|32.8|32.72|1
1647417700000|2022-03-16 08:01:40|32.84|32.76|32.87|32.79|32.89|32.81|32.84|32.76|3
1647417710000|2022-03-16 08:01:50|32.89|32.81|32.87|32.79|32.89|32.81|32.84|32.76|5
1647417720000|2022-03-16 08:02:00|32.89|32.81|32.87|32.79|32.89|32.81|32.84|32.76|0
1647417730000|2022-03-16 08:02:10|32.84|32.76|32.84|32.76|32.87|32.79|32.84|32.76|0
1647417740000|2022-03-16 08:02:20|32.87|32.79|32.77|32.69|32.89|32.81|32.77|32.69|2
1647417750000|2022-03-16 08:02:30|32.75|32.67|32.72|32.64|32.75|32.67|32.7|32.62|3
1647417760000|2022-03-16 08:02:40|32.7|32.62|32.72|32.64|32.72|32.64|32.7|32.62|4
1647417770000|2022-03-16 08:02:50|32.75|32.67|32.72|32.64|32.75|32.67|32.72|32.64|0
1647417780000|2022-03-16 08:03:00|32.7|32.62|32.72|32.64|32.75|32.67|32.7|32.62|0
1647417790000|2022-03-16 08:03:10|32.75|32.67|32.72|32.64|32.75|32.67|32.72|32.64|1
1647417800000|2022-03-16 08:03:20|32.73|32.65|32.68|32.6|32.75|32.67|32.68|32.6|4
1647417810000|2022-03-16 08:03:30|32.65|32.57|32.68|32.6|32.68|32.6|32.65|32.57|1
1647417820000|2022-03-16 08:03:40|32.7|32.62|32.72|32.64|32.72|32.64|32.7|32.62|2
1647417830000|2022-03-16 08:03:50|32.73|32.65|32.72|32.64|32.75|32.67|32.72|32.64|3
1647417840000|2022-03-16 08:04:00|32.7|32.62|32.65|32.57|32.72|32.64|32.65|32.57|20
1647417850000|2022-03-16 08:04:10|32.67|32.59|32.7|32.62|32.7|32.62|32.67|32.59|7
1647417860000|2022-03-16 08:04:20|32.72|32.64|32.7|32.62|32.72|32.64|32.7|32.62|1
1647417870000|2022-03-16 08:04:30|32.72|32.64|32.72|32.64|32.72|32.64|32.72|32.64|0
1647417880000|2022-03-16 08:04:40|32.75|32.67|32.7|32.62|32.75|32.67|32.7|32.62|0
1647417890000|2022-03-16 08:04:50|32.67|32.59|32.7|32.62|32.7|32.62|32.67|32.59|6
1647417900000|2022-03-16 08:05:00|32.67|32.59|32.7|32.62|32.72|32.64|32.67|32.59|5
1647417910000|2022-03-16 08:05:10|32.72|32.64|32.75|32.67|32.75|32.67|32.72|32.64|5
1647417920000|2022-03-16 08:05:20|32.77|32.69|32.75|32.67|32.77|32.69|32.75|32.67|0
1647417930000|2022-03-16 08:05:30|32.77|32.69|32.87|32.79|32.87|32.79|32.77|32.69|3
1647417940000|2022-03-16 08:05:40|32.85|32.77|32.85|32.77|32.87|32.79|32.85|32.77|0
1647417950000|2022-03-16 08:05:50|32.87|32.79|32.87|32.79|32.87|32.79|32.87|32.79|0
1647417960000|2022-03-16 08:06:00|32.89|32.81|32.92|32.84|32.92|32.84|32.87|32.79|3
1647417970000|2022-03-16 08:06:10|32.89|32.81|32.87|32.79|32.89|32.81|32.87|32.79|7
1647417980000|2022-03-16 08:06:20|32.85|32.77|32.84|32.76|32.85|32.77|32.82|32.74|1
1647417990000|2022-03-16 08:06:30|32.85|32.77|32.87|32.79|32.89|32.81|32.84|32.76|0
1647418000000|2022-03-16 08:06:40|32.85|32.77|32.84|32.76|32.87|32.79|32.84|32.76|0
1647418020000|2022-03-16 08:07:00|32.82|32.74|32.82|32.74|32.82|32.74|32.82|32.74|1
1647418030000|2022-03-16 08:07:10|32.8|32.72|32.82|32.74|32.82|32.74|32.8|32.72|3
1647418040000|2022-03-16 08:07:20|32.84|32.76|32.85|32.77|32.85|32.77|32.84|32.76|0
1647418090000|2022-03-16 08:08:10|||||||||2
1647418110000|2022-03-16 08:08:30|32.82|32.74|32.8|32.72|32.82|32.74|32.8|32.72|2
1647418120000|2022-03-16 08:08:40|32.77|32.69|32.77|32.69|32.8|32.72|32.77|32.69|2
1647418130000|2022-03-16 08:08:50|32.75|32.67|32.73|32.65|32.77|32.69|32.7|32.62|5
1647418140000|2022-03-16 08:09:00|32.75|32.67|32.73|32.65|32.75|32.67|32.73|32.65|1
1647418150000|2022-03-16 08:09:10|32.75|32.67|32.75|32.67|32.75|32.67|32.73|32.65|0
1647418160000|2022-03-16 08:09:20|32.73|32.65|32.75|32.67|32.75|32.67|32.73|32.65|1
1647418170000|2022-03-16 08:09:30|32.73|32.65|32.73|32.65|32.75|32.67|32.73|32.65|2
1647418180000|2022-03-16 08:09:40|32.75|32.67|32.73|32.65|32.75|32.67|32.7|32.62|13
1647418190000|2022-03-16 08:09:50|32.75|32.67|32.75|32.67|32.75|32.67|32.75|32.67|1
1647418200000|2022-03-16 08:10:00|32.73|32.65|32.7|32.62|32.75|32.67|32.7|32.62|1
1647418210000|2022-03-16 08:10:10|32.68|32.6|32.67|32.59|32.68|32.6|32.65|32.57|19
1647418220000|2022-03-16 08:10:20|32.7|32.62|32.67|32.59|32.7|32.62|32.67|32.59|0
1647418230000|2022-03-16 08:10:30|32.7|32.62|32.6|32.52|32.7|32.62|32.6|32.52|5
1647418240000|2022-03-16 08:10:40|32.58|32.5|32.6|32.52|32.6|32.52|32.58|32.5|4
1647418250000|2022-03-16 08:10:50|32.58|32.5|32.62|32.54|32.62|32.54|32.58|32.5|1
1647418260000|2022-03-16 08:11:00|32.65|32.57|32.65|32.57|32.65|32.57|32.62|32.54|0
1647418280000|2022-03-16 08:11:20|32.67|32.59|32.67|32.59|32.7|32.62|32.65|32.57|1
1647418290000|2022-03-16 08:11:30|32.7|32.62|32.67|32.59|32.7|32.62|32.67|32.59|0
1647418300000|2022-03-16 08:11:40|32.65|32.57|32.7|32.62|32.7|32.62|32.65|32.57|1
1647418310000|2022-03-16 08:11:50|32.74|32.66|32.72|32.64|32.74|32.66|32.7|32.62|6
1647418320000|2022-03-16 08:12:00|32.74|32.66|32.74|32.66|32.74|32.66|32.74|32.66|0
1647418330000|2022-03-16 08:12:10|32.77|32.69|32.82|32.74|32.82|32.74|32.77|32.69|1
1647418340000|2022-03-16 08:12:20|32.79|32.71|32.79|32.71|32.82|32.74|32.79|32.71|0
1647418350000|2022-03-16 08:12:30|32.82|32.74|32.84|32.76|32.86|32.78|32.79|32.71|2
1647418360000|2022-03-16 08:12:40|32.82|32.74|32.84|32.76|32.84|32.76|32.82|32.74|4
1647418370000|2022-03-16 08:12:50|32.81|32.73|32.84|32.76|32.84|32.76|32.79|32.71|5
1647418400000|2022-03-16 08:13:20|32.81|32.73|32.81|32.73|32.84|32.76|32.79|32.71|3
1647418410000|2022-03-16 08:13:30|32.84|32.76|32.84|32.76|32.84|32.76|32.84|32.76|1
1647418420000|2022-03-16 08:13:40|32.79|32.71|32.81|32.73|32.81|32.73|32.79|32.71|1
1647418430000|2022-03-16 08:13:50|32.79|32.71|32.79|32.71|32.81|32.73|32.79|32.71|5
1647418440000|2022-03-16 08:14:00|32.81|32.73|32.81|32.73|32.81|32.73|32.81|32.73|0
1647418450000|2022-03-16 08:14:10|32.79|32.71|32.81|32.73|32.81|32.73|32.79|32.71|0
1647418460000|2022-03-16 08:14:20|32.79|32.71|32.79|32.71|32.79|32.71|32.79|32.71|0
1647418470000|2022-03-16 08:14:30|32.82|32.74|32.79|32.71|32.82|32.74|32.79|32.71|0
1647418480000|2022-03-16 08:14:40|32.77|32.69|32.79|32.71|32.79|32.71|32.77|32.69|0
1647418500000|2022-03-16 08:15:00|32.78|32.7|32.79|32.71|32.79|32.71|32.76|32.68|5
1647418510000|2022-03-16 08:15:10|32.76|32.68|32.69|32.61|32.76|32.68|32.69|32.61|14
1647418520000|2022-03-16 08:15:20|32.66|32.58|32.64|32.56|32.66|32.58|32.59|32.51|4
1647418530000|2022-03-16 08:15:30|32.66|32.58|32.69|32.61|32.69|32.61|32.66|32.58|2
1647418550000|2022-03-16 08:15:50|32.67|32.59|32.69|32.61|32.69|32.61|32.66|32.58|0
1647418560000|2022-03-16 08:16:00|32.67|32.59|32.74|32.66|32.74|32.66|32.67|32.59|3
1647418570000|2022-03-16 08:16:10|32.71|32.63|32.74|32.66|32.74|32.66|32.71|32.63|1
1647418580000|2022-03-16 08:16:20|32.71|32.63|32.71|32.63|32.71|32.63|32.71|32.63|1
1647418590000|2022-03-16 08:16:30|32.69|32.61|32.69|32.61|32.71|32.63|32.69|32.61|0
1647418600000|2022-03-16 08:16:40|32.71|32.63|32.69|32.61|32.71|32.63|32.66|32.58|0
1647418610000|2022-03-16 08:16:50|32.71|32.63|32.71|32.63|32.71|32.63|32.69|32.61|0
1647418620000|2022-03-16 08:17:00|32.69|32.61|32.71|32.63|32.71|32.63|32.69|32.61|0
1647418630000|2022-03-16 08:17:10|32.69|32.61|32.61|32.53|32.71|32.63|32.61|32.53|0
1647418640000|2022-03-16 08:17:20|32.59|32.51|32.56|32.48|32.59|32.51|32.54|32.46|5
1647418650000|2022-03-16 08:17:30|32.57|32.49|32.61|32.53|32.61|32.53|32.54|32.46|4
1647418660000|2022-03-16 08:17:40|32.59|32.51|32.54|32.46|32.64|32.56|32.52|32.44|23
1647418670000|2022-03-16 08:17:50|32.52|32.44|32.54|32.46|32.59|32.51|32.44|32.36|13
1647418680000|2022-03-16 08:18:00|32.56|32.48|32.59|32.51|32.59|32.51|32.54|32.46|4
1647418690000|2022-03-16 08:18:10|32.64|32.56|32.66|32.58|32.69|32.61|32.64|32.56|21
1647418700000|2022-03-16 08:18:20|32.64|32.56|32.59|32.51|32.64|32.56|32.54|32.46|18
1647418710000|2022-03-16 08:18:30|32.57|32.49|32.59|32.51|32.62|32.54|32.57|32.49|0
1647418720000|2022-03-16 08:18:40|32.62|32.54|32.62|32.54|32.62|32.54|32.59|32.51|0
1647418730000|2022-03-16 08:18:50|32.59|32.51|32.59|32.51|32.64|32.56|32.59|32.51|6
1647418740000|2022-03-16 08:19:00|32.61|32.53|32.62|32.54|32.64|32.56|32.59|32.51|1
1647418750000|2022-03-16 08:19:10|32.61|32.53|32.64|32.56|32.64|32.56|32.61|32.53|0
1647418760000|2022-03-16 08:19:20|32.62|32.54|32.57|32.49|32.62|32.54|32.54|32.46|27
1647418770000|2022-03-16 08:19:30|32.54|32.46|32.52|32.44|32.57|32.49|32.52|32.44|1
1647418780000|2022-03-16 08:19:40|32.54|32.46|32.54|32.46|32.57|32.49|32.49|32.41|7
1647418790000|2022-03-16 08:19:50|32.52|32.44|32.57|32.49|32.57|32.49|32.52|32.44|15
1647418800000|2022-03-16 08:20:00|32.59|32.51|32.66|32.58|32.66|32.58|32.57|32.49|11
1647418810000|2022-03-16 08:20:10|32.64|32.56|32.61|32.53|32.64|32.56|32.59|32.51|0
1647418820000|2022-03-16 08:20:20|32.59|32.51|32.61|32.53|32.61|32.53|32.59|32.51|0
1647418830000|2022-03-16 08:20:30|32.59|32.51|32.67|32.59|32.67|32.59|32.59|32.51|0
1647418840000|2022-03-16 08:20:40|32.69|32.61|32.69|32.61|32.69|32.61|32.69|32.61|3
1647418850000|2022-03-16 08:20:50|32.64|32.56|32.69|32.61|32.69|32.61|32.64|32.56|1
1647418860000|2022-03-16 08:21:00|32.67|32.59|32.71|32.63|32.71|32.63|32.67|32.59|0
1647418870000|2022-03-16 08:21:10|32.69|32.61|32.69|32.61|32.69|32.61|32.69|32.61|1
1647418880000|2022-03-16 08:21:20|32.71|32.63|32.71|32.63|32.71|32.63|32.71|32.63|0
1647418890000|2022-03-16 08:21:30|32.74|32.66|32.74|32.66|32.74|32.66|32.71|32.63|0
1647418900000|2022-03-16 08:21:40|||||||||6
1647418910000|2022-03-16 08:21:50|32.71|32.63|32.69|32.61|32.71|32.63|32.69|32.61|0
1647418920000|2022-03-16 08:22:00|32.64|32.56|32.69|32.61|32.69|32.61|32.64|32.56|5
1647418930000|2022-03-16 08:22:10|32.66|32.58|32.64|32.56|32.66|32.58|32.64|32.56|0
1647418940000|2022-03-16 08:22:20|32.66|32.58|32.64|32.56|32.69|32.61|32.64|32.56|0
1647418950000|2022-03-16 08:22:30|32.61|32.53|32.64|32.56|32.64|32.56|32.61|32.53|3
1647418960000|2022-03-16 08:22:40|32.66|32.58|32.66|32.58|32.73|32.65|32.66|32.58|4
1647418970000|2022-03-16 08:22:50|32.69|32.61|32.69|32.61|32.69|32.61|32.66|32.58|1
1647418980000|2022-03-16 08:23:00|32.66|32.58|32.68|32.6|32.68|32.6|32.66|32.58|0
1647418990000|2022-03-16 08:23:10|32.66|32.58|32.66|32.58|32.68|32.6|32.64|32.56|1
1647419000000|2022-03-16 08:23:20|32.64|32.56|32.63|32.55|32.64|32.56|32.61|32.53|0
1647419010000|2022-03-16 08:23:30|32.64|32.56|32.64|32.56|32.68|32.6|32.64|32.56|0
1647419020000|2022-03-16 08:23:40|32.63|32.55|32.61|32.53|32.63|32.55|32.59|32.51|26
1647419030000|2022-03-16 08:23:50|32.64|32.56|32.61|32.53|32.64|32.56|32.61|32.53|0
1647419040000|2022-03-16 08:24:00|32.64|32.56|32.61|32.53|32.64|32.56|32.59|32.51|0
1647419050000|2022-03-16 08:24:10|32.64|32.56|32.69|32.61|32.69|32.61|32.61|32.53|5
1647419060000|2022-03-16 08:24:20|32.66|32.58|32.69|32.61|32.71|32.63|32.66|32.58|3
1647419070000|2022-03-16 08:24:30|32.68|32.6|32.66|32.58|32.69|32.61|32.66|32.58|1
1647419080000|2022-03-16 08:24:40|32.69|32.61|32.66|32.58|32.69|32.61|32.66|32.58|0
1647419090000|2022-03-16 08:24:50|32.69|32.61|32.74|32.66|32.74|32.66|32.69|32.61|9
1647419100000|2022-03-16 08:25:00|32.71|32.63|32.71|32.63|32.74|32.66|32.69|32.61|0
1647419110000|2022-03-16 08:25:10|32.69|32.61|32.71|32.63|32.71|32.63|32.66|32.58|2
1647419120000|2022-03-16 08:25:20|32.69|32.61|32.69|32.61|32.71|32.63|32.69|32.61|0
1647419130000|2022-03-16 08:25:30|32.71|32.63|32.71|32.63|32.74|32.66|32.71|32.63|3
1647419140000|2022-03-16 08:25:40|32.74|32.66|32.74|32.66|32.74|32.66|32.74|32.66|0
1647419150000|2022-03-16 08:25:50|32.76|32.68|32.74|32.66|32.76|32.68|32.74|32.66|1
1647419160000|2022-03-16 08:26:00|32.73|32.65|32.76|32.68|32.78|32.7|32.73|32.65|0
1647419170000|2022-03-16 08:26:10|32.78|32.7|32.76|32.68|32.78|32.7|32.73|32.65|0
1647419180000|2022-03-16 08:26:20|32.73|32.65|32.73|32.65|32.76|32.68|32.73|32.65|0
1647419190000|2022-03-16 08:26:30|32.71|32.63|32.73|32.65|32.73|32.65|32.71|32.63|0
1647419200000|2022-03-16 08:26:40|32.69|32.61|32.71|32.63|32.71|32.63|32.69|32.61|3
1647419210000|2022-03-16 08:26:50|32.68|32.6|32.73|32.65|32.73|32.65|32.68|32.6|0
1647419220000|2022-03-16 08:27:00|32.71|32.63|32.73|32.65|32.73|32.65|32.69|32.61|8
1647419230000|2022-03-16 08:27:10|32.71|32.63|32.66|32.58|32.71|32.63|32.63|32.55|6
1647419240000|2022-03-16 08:27:20|32.64|32.56|32.63|32.55|32.66|32.58|32.63|32.55|0
1647419270000|2022-03-16 08:27:50|32.58|32.5|32.61|32.53|32.63|32.55|32.58|32.5|3
1647419280000|2022-03-16 08:28:00|32.63|32.55|32.63|32.55|32.63|32.55|32.63|32.55|0
1647419290000|2022-03-16 08:28:10|32.61|32.53|32.61|32.53|32.63|32.55|32.61|32.53|2
1647419300000|2022-03-16 08:28:20|32.63|32.55|32.59|32.51|32.63|32.55|32.58|32.5|0
1647419310000|2022-03-16 08:28:30|32.54|32.46|32.61|32.53|32.61|32.53|32.54|32.46|1
1647419320000|2022-03-16 08:28:40|32.59|32.51|32.59|32.51|32.59|32.51|32.59|32.51|0
1647419330000|2022-03-16 08:28:50|32.61|32.53|32.61|32.53|32.61|32.53|32.61|32.53|1
1647419340000|2022-03-16 08:29:00|32.63|32.55|32.61|32.53|32.63|32.55|32.61|32.53|0
1647419350000|2022-03-16 08:29:10|32.56|32.48|32.59|32.51|32.59|32.51|32.56|32.48|0
1647419360000|2022-03-16 08:29:20|32.61|32.53|32.64|32.56|32.64|32.56|32.59|32.51|0
1647419370000|2022-03-16 08:29:30|32.61|32.53|32.61|32.53|32.61|32.53|32.61|32.53|0
1647419380000|2022-03-16 08:29:40|32.59|32.51|32.56|32.48|32.59|32.51|32.56|32.48|10
1647419390000|2022-03-16 08:29:50|32.59|32.51|32.56|32.48|32.59|32.51|32.56|32.48|2
1647419400000|2022-03-16 08:30:00|32.59|32.51|32.56|32.48|32.59|32.51|32.54|32.46|0
1647419410000|2022-03-16 08:30:10|32.54|32.46|32.56|32.48|32.56|32.48|32.54|32.46|0
1647419430000|2022-03-16 08:30:30|32.54|32.46|32.56|32.48|32.56|32.48|32.54|32.46|0
1647419460000|2022-03-16 08:31:00|32.58|32.5|32.61|32.53|32.61|32.53|32.58|32.5|13
1647419470000|2022-03-16 08:31:10|32.59|32.51|32.56|32.48|32.59|32.51|32.54|32.46|7
1647419480000|2022-03-16 08:31:20|32.59|32.51|32.64|32.56|32.64|32.56|32.59|32.51|0
1647419490000|2022-03-16 08:31:30|32.62|32.54|32.64|32.56|32.64|32.56|32.61|32.53|0
1647419500000|2022-03-16 08:31:40|32.62|32.54|32.59|32.51|32.64|32.56|32.59|32.51|0
1647419510000|2022-03-16 08:31:50|32.62|32.54|32.59|32.51|32.62|32.54|32.59|32.51|0
1647419520000|2022-03-16 08:32:00|32.62|32.54|32.64|32.56|32.64|32.56|32.59|32.51|1
1647419530000|2022-03-16 08:32:10|32.67|32.59|32.64|32.56|32.69|32.61|32.64|32.56|1
1647419550000|2022-03-16 08:32:30|32.62|32.54|32.59|32.51|32.62|32.54|32.59|32.51|12
1647419560000|2022-03-16 08:32:40|32.57|32.49|32.54|32.46|32.57|32.49|32.49|32.41|31
1647419570000|2022-03-16 08:32:50|32.52|32.44|32.45|32.37|32.52|32.44|32.4|32.32|29
1647419580000|2022-03-16 08:33:00|32.47|32.39|32.52|32.44|32.52|32.44|32.4|32.32|14
1647419590000|2022-03-16 08:33:10|32.5|32.42|32.47|32.39|32.52|32.44|32.45|32.37|39
1647419600000|2022-03-16 08:33:20|32.5|32.42|32.47|32.39|32.52|32.44|32.47|32.39|18
1647419610000|2022-03-16 08:33:30|32.45|32.37|32.47|32.39|32.47|32.39|32.45|32.37|12
1647419620000|2022-03-16 08:33:40|32.45|32.37|32.5|32.42|32.5|32.42|32.45|32.37|37
1647419630000|2022-03-16 08:33:50|32.52|32.44|32.5|32.42|32.52|32.44|32.5|32.42|13
1647419640000|2022-03-16 08:34:00|||||||||4
1647419650000|2022-03-16 08:34:10|32.47|32.39|32.45|32.37|32.47|32.39|32.45|32.37|14
1647419660000|2022-03-16 08:34:20|32.4|32.32|32.42|32.34|32.42|32.34|32.4|32.32|117
1647419670000|2022-03-16 08:34:30|32.4|32.32|32.42|32.34|32.42|32.34|32.4|32.32|2
1647419680000|2022-03-16 08:34:40|32.4|32.32|32.4|32.32|32.45|32.37|32.4|32.32|16
1647419690000|2022-03-16 08:34:50|32.42|32.34|32.45|32.37|32.45|32.37|32.42|32.34|0
1647419700000|2022-03-16 08:35:00|32.42|32.34|32.52|32.44|32.57|32.49|32.42|32.34|5
1647419710000|2022-03-16 08:35:10|32.5|32.42|32.5|32.42|32.52|32.44|32.5|32.42|0
1647419720000|2022-03-16 08:35:20|32.52|32.44|32.52|32.44|32.52|32.44|32.5|32.42|0
1647419730000|2022-03-16 08:35:30|32.55|32.47|32.55|32.47|32.55|32.47|32.5|32.42|13
1647419740000|2022-03-16 08:35:40|32.52|32.44|32.5|32.42|32.52|32.44|32.5|32.42|0
1647419750000|2022-03-16 08:35:50|32.52|32.44|32.52|32.44|32.52|32.44|32.5|32.42|0
1647419760000|2022-03-16 08:36:00|32.5|32.42|32.55|32.47|32.55|32.47|32.5|32.42|7
1647419770000|2022-03-16 08:36:10|32.52|32.44|32.55|32.47|32.55|32.47|32.52|32.44|1
1647419780000|2022-03-16 08:36:20|32.52|32.44|32.5|32.42|32.52|32.44|32.5|32.42|2
1647419790000|2022-03-16 08:36:30|32.52|32.44|32.5|32.42|32.52|32.44|32.5|32.42|1
1647419800000|2022-03-16 08:36:40|32.52|32.44|32.55|32.47|32.55|32.47|32.52|32.44|12
1647419810000|2022-03-16 08:36:50|32.52|32.44|32.5|32.42|32.55|32.47|32.5|32.42|4
1647419820000|2022-03-16 08:37:00|32.52|32.44|32.5|32.42|32.52|32.44|32.5|32.42|0
1647419830000|2022-03-16 08:37:10|32.52|32.44|32.52|32.44|32.55|32.47|32.52|32.44|0
1647419840000|2022-03-16 08:37:20|32.5|32.42|32.5|32.42|32.52|32.44|32.5|32.42|0
1647419850000|2022-03-16 08:37:30|32.52|32.44|32.55|32.47|32.55|32.47|32.52|32.44|0
1647419860000|2022-03-16 08:37:40|32.52|32.44|32.55|32.47|32.55|32.47|32.52|32.44|0
1647419870000|2022-03-16 08:37:50|32.57|32.49|32.55|32.47|32.57|32.49|32.52|32.44|0
1647419880000|2022-03-16 08:38:00|||||||||18
1647419890000|2022-03-16 08:38:10|32.5|32.42|32.55|32.47|32.55|32.47|32.5|32.42|18
1647419900000|2022-03-16 08:38:20|32.52|32.44|32.5|32.42|32.55|32.47|32.5|32.42|42
1647419910000|2022-03-16 08:38:30|32.52|32.44|32.55|32.47|32.55|32.47|32.52|32.44|0
1647419930000|2022-03-16 08:38:50|32.57|32.49|32.57|32.49|32.57|32.49|32.55|32.47|1
1647419940000|2022-03-16 08:39:00|32.55|32.47|32.57|32.49|32.57|32.49|32.55|32.47|0
1647419950000|2022-03-16 08:39:10|32.6|32.52|32.57|32.49|32.6|32.52|32.55|32.47|2
1647419960000|2022-03-16 08:39:20|32.6|32.52|32.6|32.52|32.6|32.52|32.57|32.49|0
1647419970000|2022-03-16 08:39:30|32.57|32.49|32.6|32.52|32.6|32.52|32.57|32.49|1
1647419980000|2022-03-16 08:39:40|32.57|32.49|32.57|32.49|32.6|32.52|32.57|32.49|0
1647420000000|2022-03-16 08:40:00|32.55|32.47|32.57|32.49|32.57|32.49|32.55|32.47|2
1647420010000|2022-03-16 08:40:10|32.6|32.52|32.6|32.52|32.6|32.52|32.6|32.52|0
1647420040000|2022-03-16 08:40:40|32.57|32.49|32.52|32.44|32.57|32.49|32.5|32.42|11
1647420050000|2022-03-16 08:40:50|32.5|32.42|32.52|32.44|32.55|32.47|32.5|32.42|2
1647420060000|2022-03-16 08:41:00|32.55|32.47|32.52|32.44|32.55|32.47|32.52|32.44|0
1647420070000|2022-03-16 08:41:10|32.55|32.47|32.52|32.44|32.55|32.47|32.52|32.44|0
1647420080000|2022-03-16 08:41:20|32.5|32.42|32.55|32.47|32.55|32.47|32.5|32.42|0
1647420090000|2022-03-16 08:41:30|32.57|32.49|32.57|32.49|32.6|32.52|32.55|32.47|1
1647420100000|2022-03-16 08:41:40|32.55|32.47|32.55|32.47|32.6|32.52|32.55|32.47|0
1647420110000|2022-03-16 08:41:50|32.57|32.49|32.57|32.49|32.57|32.49|32.57|32.49|1
1647420120000|2022-03-16 08:42:00|32.55|32.47|32.57|32.49|32.57|32.49|32.55|32.47|0
1647420140000|2022-03-16 08:42:20|32.6|32.52|32.62|32.54|32.62|32.54|32.6|32.52|0
1647420150000|2022-03-16 08:42:30|32.6|32.52|32.62|32.54|32.62|32.54|32.6|32.52|0
1647420160000|2022-03-16 08:42:40|32.6|32.52|32.6|32.52|32.62|32.54|32.6|32.52|1
1647420170000|2022-03-16 08:42:50|32.62|32.54|32.6|32.52|32.65|32.57|32.6|32.52|0
1647420180000|2022-03-16 08:43:00|32.62|32.54|32.62|32.54|32.62|32.54|32.6|32.52|0
1647420190000|2022-03-16 08:43:10|32.6|32.52|32.6|32.52|32.62|32.54|32.6|32.52|1
1647420200000|2022-03-16 08:43:20|32.62|32.54|32.62|32.54|32.62|32.54|32.6|32.52|0
1647420210000|2022-03-16 08:43:30|32.6|32.52|32.62|32.54|32.62|32.54|32.6|32.52|0
1647420220000|2022-03-16 08:43:40|32.6|32.52|32.62|32.54|32.62|32.54|32.6|32.52|1
1647420230000|2022-03-16 08:43:50|32.6|32.52|32.62|32.54|32.62|32.54|32.6|32.52|0
1647420240000|2022-03-16 08:44:00|32.6|32.52|32.6|32.52|32.6|32.52|32.6|32.52|0
1647420250000|2022-03-16 08:44:10|32.62|32.54|32.65|32.57|32.65|32.57|32.62|32.54|0
1647420260000|2022-03-16 08:44:20|32.62|32.54|32.65|32.57|32.65|32.57|32.62|32.54|0
1647420270000|2022-03-16 08:44:30|32.62|32.54|32.65|32.57|32.65|32.57|32.62|32.54|0
1647420280000|2022-03-16 08:44:40|32.67|32.59|32.7|32.62|32.7|32.62|32.65|32.57|1
1647420290000|2022-03-16 08:44:50|32.72|32.64|32.72|32.64|32.75|32.67|32.7|32.62|12
1647420300000|2022-03-16 08:45:00|32.75|32.67|32.72|32.64|32.75|32.67|32.72|32.64|1
1647420310000|2022-03-16 08:45:10|32.75|32.67|32.77|32.69|32.79|32.71|32.72|32.64|8
1647420320000|2022-03-16 08:45:20|32.75|32.67|32.77|32.69|32.77|32.69|32.75|32.67|0
1647420340000|2022-03-16 08:45:40|32.75|32.67|32.75|32.67|32.77|32.69|32.74|32.66|0
1647420350000|2022-03-16 08:45:50|32.74|32.66|32.72|32.64|32.75|32.67|32.7|32.62|0
1647420360000|2022-03-16 08:46:00|32.74|32.66|32.74|32.66|32.74|32.66|32.72|32.64|0
1647420370000|2022-03-16 08:46:10|32.72|32.64|32.74|32.66|32.74|32.66|32.72|32.64|0
1647420380000|2022-03-16 08:46:20|32.72|32.64|32.77|32.69|32.77|32.69|32.72|32.64|0
1647420390000|2022-03-16 08:46:30|32.74|32.66|32.74|32.66|32.75|32.67|32.72|32.64|0
1647420400000|2022-03-16 08:46:40|32.72|32.64|32.72|32.64|32.74|32.66|32.72|32.64|0
1647420410000|2022-03-16 08:46:50|32.74|32.66|32.72|32.64|32.74|32.66|32.72|32.64|0
1647420420000|2022-03-16 08:47:00|32.74|32.66|32.72|32.64|32.74|32.66|32.72|32.64|0
1647420430000|2022-03-16 08:47:10|32.74|32.66|32.72|32.64|32.74|32.66|32.7|32.62|0
1647420440000|2022-03-16 08:47:20|32.69|32.61|32.72|32.64|32.72|32.64|32.69|32.61|0
1647420450000|2022-03-16 08:47:30|32.7|32.62|32.69|32.61|32.72|32.64|32.69|32.61|0
1647420460000|2022-03-16 08:47:40|32.72|32.64|32.72|32.64|32.74|32.66|32.69|32.61|0
1647420470000|2022-03-16 08:47:50|32.7|32.62|32.7|32.62|32.7|32.62|32.7|32.62|9
1647420480000|2022-03-16 08:48:00|32.67|32.59|32.67|32.59|32.67|32.59|32.67|32.59|17
1647420490000|2022-03-16 08:48:10|32.65|32.57|32.7|32.62|32.7|32.62|32.65|32.57|21
1647420500000|2022-03-16 08:48:20|32.67|32.59|32.67|32.59|32.67|32.59|32.65|32.57|19
1647420510000|2022-03-16 08:48:30|32.7|32.62|32.67|32.59|32.7|32.62|32.67|32.59|12
1647420520000|2022-03-16 08:48:40|32.65|32.57|32.65|32.57|32.65|32.57|32.65|32.57|16
1647420530000|2022-03-16 08:48:50|32.7|32.62|32.7|32.62|32.7|32.62|32.7|32.62|4
1647420540000|2022-03-16 08:49:00|||||||||13
1647420550000|2022-03-16 08:49:10|||||||||27
1647420560000|2022-03-16 08:49:20|32.69|32.61|32.7|32.62|32.7|32.62|32.69|32.61|19
1647420570000|2022-03-16 08:49:30|32.69|32.61|32.72|32.64|32.72|32.64|32.65|32.57|19
1647420580000|2022-03-16 08:49:40|32.7|32.62|32.7|32.62|32.7|32.62|32.7|32.62|0
1647420600000|2022-03-16 08:50:00|32.68|32.6|32.67|32.59|32.68|32.6|32.65|32.57|0
1647420610000|2022-03-16 08:50:10|32.7|32.62|32.7|32.62|32.7|32.62|32.67|32.59|0
1647420620000|2022-03-16 08:50:20|32.67|32.59|32.7|32.62|32.7|32.62|32.67|32.59|0
1647420630000|2022-03-16 08:50:30|32.67|32.59|32.67|32.59|32.7|32.62|32.67|32.59|0
1647420640000|2022-03-16 08:50:40|32.7|32.62|32.7|32.62|32.7|32.62|32.67|32.59|0
1647420650000|2022-03-16 08:50:50|32.67|32.59|32.7|32.62|32.7|32.62|32.67|32.59|0
1647420660000|2022-03-16 08:51:00|32.67|32.59|32.67|32.59|32.7|32.62|32.67|32.59|0
1647420670000|2022-03-16 08:51:10|32.7|32.62|32.67|32.59|32.7|32.62|32.67|32.59|0
1647420680000|2022-03-16 08:51:20|32.7|32.62|32.7|32.62|32.7|32.62|32.67|32.59|0
1647420690000|2022-03-16 08:51:30|32.68|32.6|32.7|32.62|32.7|32.62|32.68|32.6|0
1647420700000|2022-03-16 08:51:40|32.67|32.59|32.67|32.59|32.67|32.59|32.67|32.59|0
1647420720000|2022-03-16 08:52:00|32.65|32.57|32.67|32.59|32.67|32.59|32.65|32.57|7
1647420730000|2022-03-16 08:52:10|32.65|32.57|32.65|32.57|32.67|32.59|32.65|32.57|0
1647420740000|2022-03-16 08:52:20|32.67|32.59|32.7|32.62|32.7|32.62|32.67|32.59|0
1647420750000|2022-03-16 08:52:30|32.72|32.64|32.84|32.76|32.84|32.76|32.72|32.64|6
1647420760000|2022-03-16 08:52:40|32.82|32.74|32.84|32.76|32.84|32.76|32.82|32.74|4
1647420780000|2022-03-16 08:53:00|32.82|32.74|32.84|32.76|32.84|32.76|32.82|32.74|4
1647420800000|2022-03-16 08:53:20|32.82|32.74|32.84|32.76|32.84|32.76|32.82|32.74|2
1647420810000|2022-03-16 08:53:30|32.79|32.71|32.79|32.71|32.84|32.76|32.79|32.71|3
1647420820000|2022-03-16 08:53:40|32.82|32.74|32.79|32.71|32.82|32.74|32.79|32.71|1
1647420830000|2022-03-16 08:53:50|32.82|32.74|32.79|32.71|32.82|32.74|32.79|32.71|0
1647420860000|2022-03-16 08:54:20|32.82|32.74|32.84|32.76|32.84|32.76|32.82|32.74|4
1647420870000|2022-03-16 08:54:30|32.79|32.71|32.79|32.71|32.84|32.76|32.79|32.71|5
1647420880000|2022-03-16 08:54:40|32.82|32.74|32.79|32.71|32.84|32.76|32.79|32.71|9
1647420890000|2022-03-16 08:54:50|32.82|32.74|32.84|32.76|32.84|32.76|32.79|32.71|5
1647420900000|2022-03-16 08:55:00|32.79|32.71|32.84|32.76|32.84|32.76|32.79|32.71|1
1647420910000|2022-03-16 08:55:10|32.82|32.74|32.79|32.71|32.84|32.76|32.77|32.69|17
1647420920000|2022-03-16 08:55:20|||||||||1
1647420930000|2022-03-16 08:55:30|32.77|32.69|32.77|32.69|32.77|32.69|32.77|32.69|1
1647420940000|2022-03-16 08:55:40|32.79|32.71|32.77|32.69|32.79|32.71|32.74|32.66|1
1647420950000|2022-03-16 08:55:50|32.79|32.71|32.79|32.71|32.79|32.71|32.79|32.71|0
1647420960000|2022-03-16 08:56:00|32.77|32.69|32.77|32.69|32.77|32.69|32.74|32.66|1
1647420970000|2022-03-16 08:56:10|32.79|32.71|32.79|32.71|32.79|32.71|32.79|32.71|0
1647420980000|2022-03-16 08:56:20|32.77|32.69|32.77|32.69|32.77|32.69|32.74|32.66|1
1647421000000|2022-03-16 08:56:40|32.79|32.71|32.79|32.71|32.79|32.71|32.79|32.71|0
1647421010000|2022-03-16 08:56:50|32.77|32.69|32.77|32.69|32.77|32.69|32.74|32.66|1
1647421020000|2022-03-16 08:57:00|32.74|32.66|32.77|32.69|32.77|32.69|32.74|32.66|0
1647421030000|2022-03-16 08:57:10|32.72|32.64|32.74|32.66|32.74|32.66|32.72|32.64|21
1647421050000|2022-03-16 08:57:30|32.77|32.69|32.74|32.66|32.77|32.69|32.74|32.66|0
1647421070000|2022-03-16 08:57:50|32.72|32.64|32.72|32.64|32.72|32.64|32.7|32.62|6
1647421090000|2022-03-16 08:58:10|32.69|32.61|32.72|32.64|32.72|32.64|32.69|32.61|0
1647421100000|2022-03-16 08:58:20|32.69|32.61|32.72|32.64|32.72|32.64|32.69|32.61|0
1647421130000|2022-03-16 08:58:50|32.74|32.66|32.74|32.66|32.74|32.66|32.74|32.66|0
1647421150000|2022-03-16 08:59:10|32.72|32.64|32.72|32.64|32.72|32.64|32.72|32.64|4
1647421180000|2022-03-16 08:59:40|32.7|32.62|32.72|32.64|32.72|32.64|32.69|32.61|0
1647421190000|2022-03-16 08:59:50|32.69|32.61|32.69|32.61|32.69|32.61|32.69|32.61|0
1647421220000|2022-03-16 09:00:20|32.72|32.64|32.69|32.61|32.72|32.64|32.69|32.61|0
1647421240000|2022-03-16 09:00:40|32.67|32.59|32.65|32.57|32.67|32.59|32.65|32.57|5
1647421250000|2022-03-16 09:00:50|32.67|32.59|32.67|32.59|32.67|32.59|32.65|32.57|0
1647421260000|2022-03-16 09:01:00|32.65|32.57|32.65|32.57|32.65|32.57|32.65|32.57|0
1647421300000|2022-03-16 09:01:40|32.67|32.59|32.67|32.59|32.7|32.62|32.67|32.59|1
1647421310000|2022-03-16 09:01:50|32.7|32.62|32.67|32.59|32.7|32.62|32.67|32.59|1
1647421340000|2022-03-16 09:02:20|32.65|32.57|32.65|32.57|32.67|32.59|32.65|32.57|0
1647421390000|2022-03-16 09:03:10|||||||||4
1647421420000|2022-03-16 09:03:40|32.62|32.54|32.65|32.57|32.65|32.57|32.62|32.54|3
1647421450000|2022-03-16 09:04:10|32.7|32.62|32.65|32.57|32.7|32.62|32.65|32.57|4
1647421470000|2022-03-16 09:04:30|32.62|32.54|32.65|32.57|32.65|32.57|32.62|32.54|1
1647421480000|2022-03-16 09:04:40|32.62|32.54|32.65|32.57|32.65|32.57|32.62|32.54|1
1647421490000|2022-03-16 09:04:50|32.62|32.54|32.62|32.54|32.65|32.57|32.62|32.54|0
1647421500000|2022-03-16 09:05:00|32.65|32.57|32.62|32.54|32.65|32.57|32.6|32.52|0
1647421510000|2022-03-16 09:05:10|32.6|32.52|32.6|32.52|32.6|32.52|32.6|32.52|0
1647421520000|2022-03-16 09:05:20|32.58|32.5|32.62|32.54|32.62|32.54|32.58|32.5|6
1647421530000|2022-03-16 09:05:30|32.6|32.52|32.6|32.52|32.62|32.54|32.6|32.52|4
1647421540000|2022-03-16 09:05:40|32.58|32.5|32.57|32.49|32.58|32.5|32.57|32.49|0
1647421550000|2022-03-16 09:05:50|32.55|32.47|32.6|32.52|32.6|32.52|32.55|32.47|3
1647421560000|2022-03-16 09:06:00|32.57|32.49|32.6|32.52|32.6|32.52|32.57|32.49|0
1647421590000|2022-03-16 09:06:30|32.62|32.54|32.65|32.57|32.65|32.57|32.62|32.54|2
1647421600000|2022-03-16 09:06:40|32.62|32.54|32.62|32.54|32.65|32.57|32.62|32.54|0
1647421610000|2022-03-16 09:06:50|32.65|32.57|32.62|32.54|32.65|32.57|32.62|32.54|0
1647421620000|2022-03-16 09:07:00|32.6|32.52|32.62|32.54|32.65|32.57|32.6|32.52|0
1647421630000|2022-03-16 09:07:10|32.65|32.57|32.62|32.54|32.65|32.57|32.62|32.54|2
1647421640000|2022-03-16 09:07:20|32.64|32.56|32.64|32.56|32.64|32.56|32.62|32.54|0
1647421650000|2022-03-16 09:07:30|32.62|32.54|32.6|32.52|32.62|32.54|32.6|32.52|9
1647421660000|2022-03-16 09:07:40|32.65|32.57|32.65|32.57|32.65|32.57|32.65|32.57|1
1647421670000|2022-03-16 09:07:50|32.67|32.59|32.67|32.59|32.67|32.59|32.67|32.59|0
1647421680000|2022-03-16 09:08:00|32.65|32.57|32.67|32.59|32.67|32.59|32.65|32.57|0
1647421690000|2022-03-16 09:08:10|32.65|32.57|32.69|32.61|32.69|32.61|32.65|32.57|0
1647421700000|2022-03-16 09:08:20|32.65|32.57|32.67|32.59|32.67|32.59|32.65|32.57|2
1647421710000|2022-03-16 09:08:30|32.65|32.57|32.67|32.59|32.67|32.59|32.65|32.57|0
1647421720000|2022-03-16 09:08:40|32.65|32.57|32.65|32.57|32.65|32.57|32.65|32.57|0
1647421730000|2022-03-16 09:08:50|32.62|32.54|32.62|32.54|32.62|32.54|32.62|32.54|1
1647421740000|2022-03-16 09:09:00|32.6|32.52|32.6|32.52|32.6|32.52|32.6|32.52|0
1647421750000|2022-03-16 09:09:10|32.62|32.54|32.62|32.54|32.62|32.54|32.62|32.54|6
1647421770000|2022-03-16 09:09:30|32.65|32.57|32.62|32.54|32.65|32.57|32.62|32.54|1
1647421790000|2022-03-16 09:09:50|32.65|32.57|32.65|32.57|32.65|32.57|32.62|32.54|1
1647421800000|2022-03-16 09:10:00|32.62|32.54|32.62|32.54|32.62|32.54|32.6|32.52|7
1647421810000|2022-03-16 09:10:10|32.6|32.52|32.6|32.52|32.6|32.52|32.6|32.52|0
1647421820000|2022-03-16 09:10:20|||||||||12
1647421880000|2022-03-16 09:11:20|||||||||1
1647421910000|2022-03-16 09:11:50|32.62|32.54|32.62|32.54|32.65|32.57|32.62|32.54|1
1647421920000|2022-03-16 09:12:00|32.65|32.57|32.65|32.57|32.65|32.57|32.6|32.52|1
1647421930000|2022-03-16 09:12:10|32.62|32.54|32.65|32.57|32.65|32.57|32.62|32.54|1
1647421950000|2022-03-16 09:12:30|32.67|32.59|32.65|32.57|32.67|32.59|32.62|32.54|2
1647421960000|2022-03-16 09:12:40|32.62|32.54|32.6|32.52|32.65|32.57|32.6|32.52|1
1647421990000|2022-03-16 09:13:10|32.62|32.54|32.62|32.54|32.64|32.56|32.6|32.52|2
1647422010000|2022-03-16 09:13:30|32.6|32.52|32.65|32.57|32.65|32.57|32.6|32.52|1
1647422020000|2022-03-16 09:13:40|32.62|32.54|32.62|32.54|32.62|32.54|32.62|32.54|2
1647422030000|2022-03-16 09:13:50|32.65|32.57|32.6|32.52|32.65|32.57|32.6|32.52|3
1647422050000|2022-03-16 09:14:10|32.62|32.54|32.67|32.59|32.67|32.59|32.62|32.54|1
1647422060000|2022-03-16 09:14:20|32.65|32.57|32.65|32.57|32.65|32.57|32.65|32.57|0
1647422070000|2022-03-16 09:14:30|32.67|32.59|32.67|32.59|32.67|32.59|32.67|32.59|0
1647422080000|2022-03-16 09:14:40|32.69|32.61|32.67|32.59|32.69|32.61|32.67|32.59|0
1647422090000|2022-03-16 09:14:50|32.69|32.61|32.69|32.61|32.69|32.61|32.67|32.59|0
1647422100000|2022-03-16 09:15:00|32.67|32.59|32.72|32.64|32.72|32.64|32.67|32.59|0
1647422110000|2022-03-16 09:15:10|32.7|32.62|32.69|32.61|32.7|32.62|32.69|32.61|9
1647422130000|2022-03-16 09:15:30|32.67|32.59|32.69|32.61|32.69|32.61|32.67|32.59|1
1647422140000|2022-03-16 09:15:40|32.67|32.59|32.65|32.57|32.67|32.59|32.65|32.57|2
1647422170000|2022-03-16 09:16:10|32.64|32.56|32.64|32.56|32.64|32.56|32.64|32.56|1
1647422180000|2022-03-16 09:16:20|32.62|32.54|32.62|32.54|32.62|32.54|32.6|32.52|1
1647422200000|2022-03-16 09:16:40|32.6|32.52|32.6|32.52|32.62|32.54|32.6|32.52|0
1647422210000|2022-03-16 09:16:50|32.62|32.54|32.62|32.54|32.65|32.57|32.6|32.52|1
1647422230000|2022-03-16 09:17:10|32.6|32.52|32.6|32.52|32.6|32.52|32.6|32.52|0
1647422270000|2022-03-16 09:17:50|32.62|32.54|32.6|32.52|32.62|32.54|32.6|32.52|1
1647422320000|2022-03-16 09:18:40|32.62|32.54|32.6|32.52|32.62|32.54|32.6|32.52|0
1647422330000|2022-03-16 09:18:50|32.57|32.49|32.57|32.49|32.57|32.49|32.57|32.49|5
1647422340000|2022-03-16 09:19:00|32.6|32.52|32.6|32.52|32.6|32.52|32.57|32.49|1
1647422380000|2022-03-16 09:19:40|32.62|32.54|32.65|32.57|32.65|32.57|32.62|32.54|1
1647422390000|2022-03-16 09:19:50|32.62|32.54|32.67|32.59|32.7|32.62|32.62|32.54|13
1647422400000|2022-03-16 09:20:00|32.65|32.57|32.65|32.57|32.65|32.57|32.65|32.57|0
1647422410000|2022-03-16 09:20:10|32.67|32.59|32.65|32.57|32.67|32.59|32.65|32.57|0
1647422440000|2022-03-16 09:20:40|32.67|32.59|32.65|32.57|32.67|32.59|32.65|32.57|0
1647422450000|2022-03-16 09:20:50|32.67|32.59|32.65|32.57|32.67|32.59|32.65|32.57|0
1647422470000|2022-03-16 09:21:10|32.67|32.59|32.67|32.59|32.67|32.59|32.67|32.59|0
1647422480000|2022-03-16 09:21:20|32.7|32.62|32.67|32.59|32.7|32.62|32.67|32.59|0
1647422500000|2022-03-16 09:21:40|32.7|32.62|32.67|32.59|32.7|32.62|32.67|32.59|0
1647422520000|2022-03-16 09:22:00|32.7|32.62|32.7|32.62|32.7|32.62|32.7|32.62|0
1647422570000|2022-03-16 09:22:50|32.67|32.59|32.67|32.59|32.67|32.59|32.65|32.57|16
1647422580000|2022-03-16 09:23:00|32.65|32.57|32.65|32.57|32.65|32.57|32.65|32.57|6
1647422610000|2022-03-16 09:23:30|||||||||4
1647422620000|2022-03-16 09:23:40|32.62|32.54|32.62|32.54|32.62|32.54|32.62|32.54|1
1647422630000|2022-03-16 09:23:50|32.65|32.57|32.62|32.54|32.65|32.57|32.62|32.54|0
1647422640000|2022-03-16 09:24:00|32.65|32.57|32.62|32.54|32.65|32.57|32.62|32.54|0
1647422650000|2022-03-16 09:24:10|32.6|32.52|32.62|32.54|32.62|32.54|32.6|32.52|0
1647422660000|2022-03-16 09:24:20|32.6|32.52|32.62|32.54|32.62|32.54|32.6|32.52|0
1647422670000|2022-03-16 09:24:30|32.65|32.57|32.62|32.54|32.65|32.57|32.62|32.54|0
1647422680000|2022-03-16 09:24:40|32.65|32.57|32.65|32.57|32.65|32.57|32.62|32.54|0
1647422730000|2022-03-16 09:25:30|32.62|32.54|32.6|32.52|32.62|32.54|32.6|32.52|1
1647422890000|2022-03-16 09:28:10|32.62|32.54|32.65|32.57|32.65|32.57|32.62|32.54|2
1647422900000|2022-03-16 09:28:20|32.62|32.54|32.62|32.54|32.65|32.57|32.62|32.54|0
1647422910000|2022-03-16 09:28:30|32.65|32.57|32.62|32.54|32.65|32.57|32.6|32.52|0
1647422920000|2022-03-16 09:28:40|32.6|32.52|32.62|32.54|32.62|32.54|32.6|32.52|0
1647422950000|2022-03-16 09:29:10|32.6|32.52|32.6|32.52|32.6|32.52|32.6|32.52|0
1647423030000|2022-03-16 09:30:30|32.62|32.54|32.6|32.52|32.62|32.54|32.6|32.52|0
1647423040000|2022-03-16 09:30:40|32.62|32.54|32.6|32.52|32.62|32.54|32.6|32.52|0
1647423050000|2022-03-16 09:30:50|32.57|32.49|32.57|32.49|32.57|32.49|32.57|32.49|0
1647423060000|2022-03-16 09:31:00|32.6|32.52|32.57|32.49|32.6|32.52|32.57|32.49|2
1647423080000|2022-03-16 09:31:20|32.6|32.52|32.57|32.49|32.6|32.52|32.57|32.49|0
1647423090000|2022-03-16 09:31:30|32.6|32.52|32.57|32.49|32.6|32.52|32.57|32.49|0
1647423100000|2022-03-16 09:31:40|32.6|32.52|32.6|32.52|32.6|32.52|32.57|32.49|0
1647423110000|2022-03-16 09:31:50|32.57|32.49|32.6|32.52|32.6|32.52|32.57|32.49|0
1647423120000|2022-03-16 09:32:00|32.57|32.49|32.57|32.49|32.6|32.52|32.57|32.49|0
1647423130000|2022-03-16 09:32:10|32.6|32.52|32.6|32.52|32.6|32.52|32.57|32.49|0
1647423160000|2022-03-16 09:32:40|32.62|32.54|32.6|32.52|32.62|32.54|32.6|32.52|0
1647423180000|2022-03-16 09:33:00|32.57|32.49|32.6|32.52|32.6|32.52|32.57|32.49|0
1647423190000|2022-03-16 09:33:10|32.62|32.54|32.6|32.52|32.62|32.54|32.6|32.52|0
1647423250000|2022-03-16 09:34:10|32.62|32.54|32.6|32.52|32.62|32.54|32.6|32.52|0
1647423260000|2022-03-16 09:34:20|32.62|32.54|32.6|32.52|32.62|32.54|32.6|32.52|0
1647423270000|2022-03-16 09:34:30|32.62|32.54|32.65|32.57|32.65|32.57|32.62|32.54|0
1647423280000|2022-03-16 09:34:40|32.62|32.54|32.62|32.54|32.62|32.54|32.62|32.54|2
1647423290000|2022-03-16 09:34:50|32.6|32.52|32.6|32.52|32.6|32.52|32.6|32.52|0
1647423300000|2022-03-16 09:35:00|32.62|32.54|32.62|32.54|32.62|32.54|32.6|32.52|0
1647423320000|2022-03-16 09:35:20|32.6|32.52|32.62|32.54|32.62|32.54|32.6|32.52|0
1647423330000|2022-03-16 09:35:30|32.6|32.52|32.62|32.54|32.62|32.54|32.6|32.52|0
1647423350000|2022-03-16 09:35:50|32.6|32.52|32.62|32.54|32.62|32.54|32.6|32.52|0
1647423370000|2022-03-16 09:36:10|32.65|32.57|32.62|32.54|32.65|32.57|32.62|32.54|1
1647423380000|2022-03-16 09:36:20|32.65|32.57|32.65|32.57|32.65|32.57|32.65|32.57|0
1647423390000|2022-03-16 09:36:30|32.64|32.56|32.64|32.56|32.64|32.56|32.64|32.56|0
1647423410000|2022-03-16 09:36:50|32.62|32.54|32.62|32.54|32.62|32.54|32.62|32.54|1
1647423440000|2022-03-16 09:37:20|32.64|32.56|32.64|32.56|32.65|32.57|32.62|32.54|0
1647423460000|2022-03-16 09:37:40|32.65|32.57|32.67|32.59|32.67|32.59|32.65|32.57|7
1647423470000|2022-03-16 09:37:50|32.7|32.62|32.7|32.62|32.7|32.62|32.7|32.62|0
1647423490000|2022-03-16 09:38:10|32.72|32.64|32.75|32.67|32.75|32.67|32.72|32.64|3
1647423500000|2022-03-16 09:38:20|32.72|32.64|32.72|32.64|32.72|32.64|32.72|32.64|1
1647423510000|2022-03-16 09:38:30|32.7|32.62|32.75|32.67|32.75|32.67|32.7|32.62|1
1647423550000|2022-03-16 09:39:10|32.77|32.69|32.75|32.67|32.77|32.69|32.75|32.67|3
1647423560000|2022-03-16 09:39:20|32.77|32.69|32.77|32.69|32.77|32.69|32.75|32.67|1
1647423570000|2022-03-16 09:39:30|32.79|32.71|32.77|32.69|32.79|32.71|32.77|32.69|0
1647423580000|2022-03-16 09:39:40|32.79|32.71|32.79|32.71|32.79|32.71|32.79|32.71|0
1647423610000|2022-03-16 09:40:10|32.8|32.72|32.84|32.76|32.84|32.76|32.8|32.72|3
1647423620000|2022-03-16 09:40:20|32.79|32.71|32.77|32.69|32.84|32.76|32.75|32.67|39
1647423630000|2022-03-16 09:40:30|32.75|32.67|32.75|32.67|32.75|32.67|32.75|32.67|0
1647423640000|2022-03-16 09:40:40|32.74|32.66|32.74|32.66|32.74|32.66|32.74|32.66|0
1647423650000|2022-03-16 09:40:50|32.72|32.64|32.72|32.64|32.74|32.66|32.7|32.62|9
1647423660000|2022-03-16 09:41:00|32.74|32.66|32.72|32.64|32.74|32.66|32.7|32.62|3
1647423670000|2022-03-16 09:41:10|32.69|32.61|32.72|32.64|32.72|32.64|32.69|32.61|0
1647423680000|2022-03-16 09:41:20|32.69|32.61|32.72|32.64|32.72|32.64|32.69|32.61|0
1647423700000|2022-03-16 09:41:40|32.69|32.61|32.72|32.64|32.72|32.64|32.69|32.61|1
1647423710000|2022-03-16 09:41:50|32.69|32.61|32.69|32.61|32.72|32.64|32.69|32.61|0
1647423720000|2022-03-16 09:42:00|32.65|32.57|32.67|32.59|32.67|32.59|32.64|32.56|20
1647423750000|2022-03-16 09:42:30|32.69|32.61|32.67|32.59|32.69|32.61|32.64|32.56|1
1647423760000|2022-03-16 09:42:40|32.69|32.61|32.69|32.61|32.69|32.61|32.69|32.61|0
1647423770000|2022-03-16 09:42:50|32.64|32.56|32.69|32.61|32.69|32.61|32.64|32.56|20
1647423780000|2022-03-16 09:43:00|32.67|32.59|32.69|32.61|32.69|32.61|32.64|32.56|3
1647423810000|2022-03-16 09:43:30|32.65|32.57|32.69|32.61|32.69|32.61|32.65|32.57|43
1647423820000|2022-03-16 09:43:40|32.65|32.57|32.7|32.62|32.7|32.62|32.65|32.57|34
1647423860000|2022-03-16 09:44:20|32.67|32.59|32.67|32.59|32.7|32.62|32.67|32.59|81
1647423870000|2022-03-16 09:44:30|32.65|32.57|32.67|32.59|32.67|32.59|32.65|32.57|8
1647423880000|2022-03-16 09:44:40|32.65|32.57|32.65|32.57|32.67|32.59|32.65|32.57|40
1647423900000|2022-03-16 09:45:00|32.7|32.62|32.7|32.62|32.7|32.62|32.7|32.62|20
1647423910000|2022-03-16 09:45:10|32.65|32.57|32.65|32.57|32.67|32.59|32.65|32.57|5
1647423930000|2022-03-16 09:45:30|32.67|32.59|32.67|32.59|32.67|32.59|32.67|32.59|0
1647423940000|2022-03-16 09:45:40|32.7|32.62|32.67|32.59|32.7|32.62|32.67|32.59|20
1647423950000|2022-03-16 09:45:50|32.7|32.62|32.67|32.59|32.7|32.62|32.67|32.59|0
1647424020000|2022-03-16 09:47:00|32.7|32.62|32.7|32.62|32.7|32.62|32.7|32.62|0
1647424040000|2022-03-16 09:47:20|32.67|32.59|32.67|32.59|32.7|32.62|32.67|32.59|4
1647424050000|2022-03-16 09:47:30|32.7|32.62|32.7|32.62|32.7|32.62|32.7|32.62|0
1647424060000|2022-03-16 09:47:40|32.75|32.67|32.75|32.67|32.75|32.67|32.75|32.67|52
1647424070000|2022-03-16 09:47:50|32.77|32.69|32.75|32.67|32.77|32.69|32.75|32.67|2
1647424080000|2022-03-16 09:48:00|32.77|32.69|32.75|32.67|32.77|32.69|32.75|32.67|0
1647424110000|2022-03-16 09:48:30|32.77|32.69|32.75|32.67|32.77|32.69|32.75|32.67|0
1647424120000|2022-03-16 09:48:40|32.77|32.69|32.75|32.67|32.77|32.69|32.75|32.67|0
1647424150000|2022-03-16 09:49:10|32.74|32.66|32.7|32.62|32.74|32.66|32.7|32.62|11
1647424170000|2022-03-16 09:49:30|32.67|32.59|32.7|32.62|32.7|32.62|32.67|32.59|1
1647424180000|2022-03-16 09:49:40|32.67|32.59|32.7|32.62|32.7|32.62|32.67|32.59|0
1647424240000|2022-03-16 09:50:40|32.65|32.57|32.65|32.57|32.65|32.57|32.65|32.57|7
1647424250000|2022-03-16 09:50:50|32.67|32.59|32.67|32.59|32.7|32.62|32.67|32.59|0
1647424270000|2022-03-16 09:51:10|32.65|32.57|32.65|32.57|32.65|32.57|32.65|32.57|0
1647424290000|2022-03-16 09:51:30|||||||||2
1647424300000|2022-03-16 09:51:40|32.67|32.59|32.65|32.57|32.67|32.59|32.65|32.57|0
1647424360000|2022-03-16 09:52:40|32.63|32.55|32.63|32.55|32.63|32.55|32.6|32.52|31
1647424370000|2022-03-16 09:52:50|32.6|32.52|32.6|32.52|32.6|32.52|32.6|32.52|0
1647424380000|2022-03-16 09:53:00|32.58|32.5|32.6|32.52|32.6|32.52|32.58|32.5|1
1647424390000|2022-03-16 09:53:10|32.58|32.5|32.6|32.52|32.6|32.52|32.58|32.5|0
1647424400000|2022-03-16 09:53:20|32.58|32.5|32.6|32.52|32.6|32.52|32.58|32.5|0
1647424410000|2022-03-16 09:53:30|32.63|32.55|32.6|32.52|32.63|32.55|32.6|32.52|1
1647424420000|2022-03-16 09:53:40|32.63|32.55|32.63|32.55|32.63|32.55|32.63|32.55|0
1647424430000|2022-03-16 09:53:50|32.6|32.52|32.6|32.52|32.63|32.55|32.6|32.52|0
1647424440000|2022-03-16 09:54:00|32.65|32.57|32.63|32.55|32.65|32.57|32.63|32.55|1
1647424450000|2022-03-16 09:54:10|32.65|32.57|32.63|32.55|32.65|32.57|32.63|32.55|0
1647424460000|2022-03-16 09:54:20|32.65|32.57|32.67|32.59|32.67|32.59|32.65|32.57|0
1647424470000|2022-03-16 09:54:30|32.65|32.57|32.65|32.57|32.65|32.57|32.65|32.57|0
1647424480000|2022-03-16 09:54:40|32.67|32.59|32.67|32.59|32.67|32.59|32.65|32.57|0
1647424490000|2022-03-16 09:54:50|32.7|32.62|32.67|32.59|32.7|32.62|32.67|32.59|0
1647424500000|2022-03-16 09:55:00|32.7|32.62|32.7|32.62|32.7|32.62|32.7|32.62|0
1647424520000|2022-03-16 09:55:20|32.68|32.6|32.68|32.6|32.68|32.6|32.68|32.6|1
1647424530000|2022-03-16 09:55:30|32.67|32.59|32.67|32.59|32.67|32.59|32.67|32.59|0
1647424540000|2022-03-16 09:55:40|32.65|32.57|32.67|32.59|32.67|32.59|32.65|32.57|1
1647424560000|2022-03-16 09:56:00|32.7|32.62|32.67|32.59|32.7|32.62|32.67|32.59|0
1647424580000|2022-03-16 09:56:20|32.65|32.57|32.65|32.57|32.67|32.59|32.65|32.57|0
1647424590000|2022-03-16 09:56:30|32.67|32.59|32.67|32.59|32.67|32.59|32.67|32.59|1
1647424600000|2022-03-16 09:56:40|32.7|32.62|32.67|32.59|32.7|32.62|32.67|32.59|0
1647424610000|2022-03-16 09:56:50|32.7|32.62|32.67|32.59|32.7|32.62|32.67|32.59|0
1647424620000|2022-03-16 09:57:00|32.7|32.62|32.67|32.59|32.7|32.62|32.67|32.59|0
1647424630000|2022-03-16 09:57:10|32.7|32.62|32.67|32.59|32.7|32.62|32.67|32.59|0
1647424640000|2022-03-16 09:57:20|32.7|32.62|32.67|32.59|32.7|32.62|32.67|32.59|0
1647424660000|2022-03-16 09:57:40|32.7|32.62|32.67|32.59|32.7|32.62|32.67|32.59|0
1647424700000|2022-03-16 09:58:20|32.65|32.57|32.67|32.59|32.67|32.59|32.65|32.57|0
1647424710000|2022-03-16 09:58:30|32.65|32.57|32.67|32.59|32.67|32.59|32.65|32.57|0
1647424720000|2022-03-16 09:58:40|32.65|32.57|32.65|32.57|32.67|32.59|32.65|32.57|0
1647424730000|2022-03-16 09:58:50|32.67|32.59|32.67|32.59|32.67|32.59|32.65|32.57|0
1647424740000|2022-03-16 09:59:00|32.65|32.57|32.65|32.57|32.67|32.59|32.65|32.57|0
1647424770000|2022-03-16 09:59:30|32.67|32.59|32.67|32.59|32.67|32.59|32.67|32.59|0
1647424780000|2022-03-16 09:59:40|32.65|32.57|32.65|32.57|32.65|32.57|32.65|32.57|0
1647424800000|2022-03-16 10:00:00|32.67|32.59|32.67|32.59|32.7|32.62|32.67|32.59|0
1647424810000|2022-03-16 10:00:10|32.65|32.57|32.65|32.57|32.65|32.57|32.65|32.57|0
1647424820000|2022-03-16 10:00:20|32.67|32.59|32.67|32.59|32.67|32.59|32.67|32.59|0
1647424850000|2022-03-16 10:00:50|32.65|32.57|32.65|32.57|32.67|32.59|32.65|32.57|0
1647424860000|2022-03-16 10:01:00|32.67|32.59|32.67|32.59|32.7|32.62|32.67|32.59|0
1647424870000|2022-03-16 10:01:10|32.65|32.57|32.67|32.59|32.67|32.59|32.65|32.57|0
1647424880000|2022-03-16 10:01:20|32.65|32.57|32.65|32.57|32.67|32.59|32.65|32.57|0
1647424910000|2022-03-16 10:01:50|||||||||2
1647424920000|2022-03-16 10:02:00|32.62|32.54|32.65|32.57|32.65|32.57|32.62|32.54|0
1647424930000|2022-03-16 10:02:10|32.62|32.54|32.62|32.54|32.65|32.57|32.62|32.54|0
1647424940000|2022-03-16 10:02:20|32.6|32.52|32.62|32.54|32.62|32.54|32.6|32.52|0
1647424950000|2022-03-16 10:02:30|32.6|32.52|32.62|32.54|32.62|32.54|32.6|32.52|0
1647424960000|2022-03-16 10:02:40|32.6|32.52|32.6|32.52|32.6|32.52|32.6|32.52|0
1647424970000|2022-03-16 10:02:50|32.57|32.49|32.57|32.49|32.57|32.49|32.57|32.49|0
1647424980000|2022-03-16 10:03:00|32.6|32.52|32.6|32.52|32.6|32.52|32.6|32.52|0
1647424990000|2022-03-16 10:03:10|32.62|32.54|32.6|32.52|32.62|32.54|32.6|32.52|0
1647425000000|2022-03-16 10:03:20|32.62|32.54|32.62|32.54|32.62|32.54|32.62|32.54|0
1647425010000|2022-03-16 10:03:30|32.6|32.52|32.6|32.52|32.6|32.52|32.6|32.52|0
1647425020000|2022-03-16 10:03:40|32.62|32.54|32.64|32.56|32.64|32.56|32.6|32.52|173
1647425030000|2022-03-16 10:03:50|32.65|32.57|32.64|32.56|32.65|32.57|32.64|32.56|0
1647425040000|2022-03-16 10:04:00|32.65|32.57|32.65|32.57|32.65|32.57|32.6|32.52|4
1647425050000|2022-03-16 10:04:10|32.64|32.56|32.64|32.56|32.64|32.56|32.64|32.56|0
1647425070000|2022-03-16 10:04:30|||||||||15
1647425130000|2022-03-16 10:05:30|||||||||3
1647425140000|2022-03-16 10:05:40|32.6|32.52|32.64|32.56|32.64|32.56|32.6|32.52|42
1647425180000|2022-03-16 10:06:20|32.67|32.59|32.67|32.59|32.67|32.59|32.67|32.59|1
1647425200000|2022-03-16 10:06:40|32.69|32.61|32.69|32.61|32.69|32.61|32.67|32.59|0
1647425210000|2022-03-16 10:06:50|32.67|32.59|32.67|32.59|32.67|32.59|32.67|32.59|1
1647425220000|2022-03-16 10:07:00|32.64|32.56|32.64|32.56|32.64|32.56|32.64|32.56|0
1647425230000|2022-03-16 10:07:10|32.67|32.59|32.69|32.61|32.69|32.61|32.64|32.56|0
1647425240000|2022-03-16 10:07:20|32.67|32.59|32.67|32.59|32.67|32.59|32.67|32.59|1
1647425260000|2022-03-16 10:07:40|32.64|32.56|32.67|32.59|32.67|32.59|32.64|32.56|0
1647425270000|2022-03-16 10:07:50|32.64|32.56|32.67|32.59|32.67|32.59|32.64|32.56|0
1647425280000|2022-03-16 10:08:00|32.64|32.56|32.67|32.59|32.67|32.59|32.64|32.56|0
1647425300000|2022-03-16 10:08:20|32.64|32.56|32.67|32.59|32.67|32.59|32.64|32.56|0
1647425320000|2022-03-16 10:08:40|32.64|32.56|32.64|32.56|32.67|32.59|32.64|32.56|0
1647425330000|2022-03-16 10:08:50|32.67|32.59|32.67|32.59|32.67|32.59|32.67|32.59|0
1647425350000|2022-03-16 10:09:10|32.69|32.61|32.69|32.61|32.69|32.61|32.69|32.61|0
1647425360000|2022-03-16 10:09:20|32.67|32.59|32.64|32.56|32.69|32.61|32.64|32.56|63
1647425370000|2022-03-16 10:09:30|32.67|32.59|32.67|32.59|32.67|32.59|32.67|32.59|1
1647425380000|2022-03-16 10:09:40|32.69|32.61|32.64|32.56|32.69|32.61|32.64|32.56|1
1647425400000|2022-03-16 10:10:00|32.55|32.47|32.5|32.42|32.57|32.49|32.49|32.41|14
1647425410000|2022-03-16 10:10:10|32.49|32.41|32.52|32.44|32.59|32.51|32.45|32.37|39
1647425420000|2022-03-16 10:10:20|32.54|32.46|32.47|32.39|32.55|32.47|32.47|32.39|3
1647425430000|2022-03-16 10:10:30|32.45|32.37|32.47|32.39|32.47|32.39|32.45|32.37|5
1647425440000|2022-03-16 10:10:40|32.45|32.37|32.4|32.32|32.45|32.37|32.4|32.32|25
1647425450000|2022-03-16 10:10:50|32.37|32.29|32.35|32.27|32.4|32.32|32.35|32.27|12
1647425460000|2022-03-16 10:11:00|32.37|32.29|32.35|32.27|32.37|32.29|32.33|32.25|4
1647425470000|2022-03-16 10:11:10|32.37|32.29|32.4|32.32|32.4|32.32|32.35|32.27|0
1647425480000|2022-03-16 10:11:20|32.45|32.37|32.42|32.34|32.45|32.37|32.4|32.32|28
1647425490000|2022-03-16 10:11:30|32.4|32.32|32.4|32.32|32.45|32.37|32.4|32.32|0
1647425500000|2022-03-16 10:11:40|32.38|32.3|32.38|32.3|32.38|32.3|32.35|32.27|0
1647425510000|2022-03-16 10:11:50|32.35|32.27|32.35|32.27|32.35|32.27|32.33|32.25|0
1647425520000|2022-03-16 10:12:00|32.33|32.25|32.35|32.27|32.35|32.27|32.33|32.25|1
1647425530000|2022-03-16 10:12:10|32.3|32.22|32.33|32.25|32.35|32.27|32.28|32.2|26
1647425540000|2022-03-16 10:12:20|32.35|32.27|32.3|32.22|32.35|32.27|32.28|32.2|0
1647425550000|2022-03-16 10:12:30|32.28|32.2|32.28|32.2|32.3|32.22|32.28|32.2|1
1647425560000|2022-03-16 10:12:40|32.3|32.22|32.28|32.2|32.3|32.22|32.28|32.2|0
1647425570000|2022-03-16 10:12:50|32.3|32.22|32.28|32.2|32.3|32.22|32.28|32.2|0
1647425580000|2022-03-16 10:13:00|32.3|32.22|32.28|32.2|32.3|32.22|32.28|32.2|0
1647425590000|2022-03-16 10:13:10|32.3|32.22|32.3|32.22|32.33|32.25|32.3|32.22|0
1647425620000|2022-03-16 10:13:40|32.28|32.2|32.28|32.2|32.28|32.2|32.26|32.18|2
1647425630000|2022-03-16 10:13:50|32.3|32.22|32.28|32.2|32.3|32.22|32.28|32.2|0
1647425640000|2022-03-16 10:14:00|32.3|32.22|32.3|32.22|32.3|32.22|32.3|32.22|0
1647425650000|2022-03-16 10:14:10|32.28|32.2|32.18|32.1|32.28|32.2|32.18|32.1|2
1647425660000|2022-03-16 10:14:20|32.21|32.13|32.25|32.17|32.25|32.17|32.18|32.1|15
1647425670000|2022-03-16 10:14:30|32.23|32.15|32.23|32.15|32.25|32.17|32.23|32.15|0
1647425680000|2022-03-16 10:14:40|32.25|32.17|32.23|32.15|32.25|32.17|32.23|32.15|0
1647425690000|2022-03-16 10:14:50|32.2|32.12|32.23|32.15|32.25|32.17|32.2|32.12|7
1647425700000|2022-03-16 10:15:00|32.21|32.13|32.21|32.13|32.21|32.13|32.2|32.12|0
1647425710000|2022-03-16 10:15:10|32.2|32.12|32.21|32.13|32.21|32.13|32.18|32.1|4
1647425720000|2022-03-16 10:15:20|32.25|32.17|32.21|32.13|32.25|32.17|32.2|32.12|12
1647425730000|2022-03-16 10:15:30|32.2|32.12|32.21|32.13|32.21|32.13|32.2|32.12|0
1647425740000|2022-03-16 10:15:40|32.2|32.12|32.2|32.12|32.21|32.13|32.2|32.12|0
1647425750000|2022-03-16 10:15:50|32.21|32.13|32.18|32.1|32.21|32.13|32.18|32.1|0
1647425760000|2022-03-16 10:16:00|32.2|32.12|32.2|32.12|32.2|32.12|32.2|32.12|0
1647425770000|2022-03-16 10:16:10|32.18|32.1|32.18|32.1|32.18|32.1|32.18|32.1|1
1647425790000|2022-03-16 10:16:30|32.2|32.12|32.18|32.1|32.2|32.12|32.16|32.08|0
1647425800000|2022-03-16 10:16:40|32.2|32.12|32.18|32.1|32.21|32.13|32.18|32.1|0
1647425810000|2022-03-16 10:16:50|32.16|32.08|32.16|32.08|32.16|32.08|32.16|32.08|0
1647425830000|2022-03-16 10:17:10|32.18|32.1|32.21|32.13|32.21|32.13|32.18|32.1|6
1647425840000|2022-03-16 10:17:20|32.18|32.1|32.18|32.1|32.18|32.1|32.18|32.1|13
1647425850000|2022-03-16 10:17:30|32.21|32.13|32.18|32.1|32.21|32.13|32.18|32.1|32
1647425860000|2022-03-16 10:17:40|32.21|32.13|32.18|32.1|32.21|32.13|32.16|32.08|34
1647425870000|2022-03-16 10:17:50|32.21|32.13|32.16|32.08|32.21|32.13|32.16|32.08|117
1647425880000|2022-03-16 10:18:00|32.18|32.1|32.16|32.08|32.18|32.1|32.16|32.08|24
1647425890000|2022-03-16 10:18:10|32.14|32.06|32.19|32.11|32.19|32.11|32.14|32.06|33
1647425900000|2022-03-16 10:18:20|32.21|32.13|32.23|32.15|32.24|32.16|32.21|32.13|8
1647425910000|2022-03-16 10:18:30|32.21|32.13|32.16|32.08|32.23|32.15|32.16|32.08|18
1647425920000|2022-03-16 10:18:40|32.14|32.06|32.14|32.06|32.16|32.08|32.14|32.06|20
1647425930000|2022-03-16 10:18:50|32.16|32.08|32.11|32.03|32.16|32.08|32.11|32.03|5
1647425940000|2022-03-16 10:19:00|||||||||15
1647425950000|2022-03-16 10:19:10|32.13|32.05|32.11|32.03|32.14|32.06|32.11|32.03|17
1647425960000|2022-03-16 10:19:20|32.09|32.01|32.09|32.01|32.09|32.01|32.09|32.01|11
1647425970000|2022-03-16 10:19:30|32.06|31.98|32.09|32.01|32.09|32.01|32.06|31.98|13
1647425980000|2022-03-16 10:19:40|32.11|32.03|32.08|32|32.11|32.03|32.06|31.98|3
1647425990000|2022-03-16 10:19:50|32.11|32.03|32.09|32.01|32.11|32.03|32.09|32.01|0
1647426000000|2022-03-16 10:20:00|32.11|32.03|32.11|32.03|32.11|32.03|32.11|32.03|0
1647426010000|2022-03-16 10:20:10|32.09|32.01|32.11|32.03|32.11|32.03|32.09|32.01|19
1647426020000|2022-03-16 10:20:20|32.09|32.01|32.11|32.03|32.11|32.03|32.09|32.01|0
1647426030000|2022-03-16 10:20:30|32.09|32.01|32.11|32.03|32.11|32.03|32.09|32.01|0
1647426040000|2022-03-16 10:20:40|32.08|32|32.11|32.03|32.13|32.05|32.08|32|4
1647426060000|2022-03-16 10:21:00|32.08|32|32.08|32|32.11|32.03|32.08|32|0
1647426070000|2022-03-16 10:21:10|32.11|32.03|32.11|32.03|32.11|32.03|32.11|32.03|0
1647426100000|2022-03-16 10:21:40|32.13|32.05|32.11|32.03|32.13|32.05|32.11|32.03|4
1647426110000|2022-03-16 10:21:50|32.13|32.05|32.13|32.05|32.13|32.05|32.11|32.03|6
1647426120000|2022-03-16 10:22:00|32.11|32.03|32.11|32.03|32.13|32.05|32.11|32.03|0
1647426130000|2022-03-16 10:22:10|32.13|32.05|32.16|32.08|32.16|32.08|32.13|32.05|7
1647426140000|2022-03-16 10:22:20|32.13|32.05|32.13|32.05|32.16|32.08|32.11|32.03|2
1647426150000|2022-03-16 10:22:30|32.16|32.08|32.16|32.08|32.16|32.08|32.16|32.08|0
1647426160000|2022-03-16 10:22:40|32.13|32.05|32.11|32.03|32.13|32.05|32.11|32.03|18
1647426180000|2022-03-16 10:23:00|32.09|32.01|32.11|32.03|32.11|32.03|32.09|32.01|0
1647426190000|2022-03-16 10:23:10|32.06|31.98|32.09|32.01|32.09|32.01|32.06|31.98|4
1647426200000|2022-03-16 10:23:20|32.06|31.98|32.06|31.98|32.08|32|32.06|31.98|0
1647426210000|2022-03-16 10:23:30|32.08|32|32.06|31.98|32.08|32|32.06|31.98|15
1647426220000|2022-03-16 10:23:40|32.08|32|32.08|32|32.09|32.01|32.06|31.98|0
1647426230000|2022-03-16 10:23:50|32.06|31.98|32.06|31.98|32.08|32|32.06|31.98|3
1647426240000|2022-03-16 10:24:00|32.08|32|32.06|31.98|32.08|32|32.06|31.98|2
1647426250000|2022-03-16 10:24:10|32.01|31.93|32.01|31.93|32.01|31.93|32.01|31.93|18
1647426260000|2022-03-16 10:24:20|32.04|31.96|32.06|31.98|32.06|31.98|32.01|31.93|5
1647426270000|2022-03-16 10:24:30|32.01|31.93|32.01|31.93|32.04|31.96|32.01|31.93|44
1647426290000|2022-03-16 10:24:50|32.03|31.95|32.01|31.93|32.04|31.96|32.01|31.93|6
1647426300000|2022-03-16 10:25:00|32.04|31.96|32.01|31.93|32.04|31.96|32.01|31.93|8
1647426330000|2022-03-16 10:25:30|31.99|31.91|31.96|31.88|31.99|31.91|31.96|31.88|33
1647426370000|2022-03-16 10:26:10|||||||||20
1647426380000|2022-03-16 10:26:20|||||||||7
1647426390000|2022-03-16 10:26:30|||||||||5
1647426400000|2022-03-16 10:26:40|32.01|31.93|32.01|31.93|32.01|31.93|32.01|31.93|72
1647426410000|2022-03-16 10:26:50|31.96|31.88|31.96|31.88|31.96|31.88|31.96|31.88|15
1647426420000|2022-03-16 10:27:00|31.99|31.91|31.96|31.88|31.99|31.91|31.96|31.88|1
1647426430000|2022-03-16 10:27:10|31.99|31.91|31.96|31.88|31.99|31.91|31.96|31.88|1
1647426440000|2022-03-16 10:27:20|31.99|31.91|31.96|31.88|31.99|31.91|31.96|31.88|0
1647426450000|2022-03-16 10:27:30|31.99|31.91|31.96|31.88|31.99|31.91|31.96|31.88|3
1647426460000|2022-03-16 10:27:40|31.99|31.91|32.01|31.93|32.01|31.93|31.96|31.88|0
1647426470000|2022-03-16 10:27:50|32.06|31.98|32.01|31.93|32.06|31.98|32.01|31.93|16
1647426540000|2022-03-16 10:29:00|32.06|31.98|32.04|31.96|32.06|31.98|32.04|31.96|1
1647426570000|2022-03-16 10:29:30|32.06|31.98|32.04|31.96|32.06|31.98|32.04|31.96|0
1647426580000|2022-03-16 10:29:40|32.06|31.98|32.06|31.98|32.06|31.98|32.06|31.98|0
1647426600000|2022-03-16 10:30:00|32.04|31.96|32.01|31.93|32.06|31.98|32.01|31.93|11
1647426610000|2022-03-16 10:30:10|32.06|31.98|32.01|31.93|32.06|31.98|31.97|31.89|69
1647426630000|2022-03-16 10:30:30|31.99|31.91|32.01|31.93|32.01|31.93|31.99|31.91|1
1647426640000|2022-03-16 10:30:40|31.99|31.91|31.99|31.91|31.99|31.91|31.99|31.91|1
1647426650000|2022-03-16 10:30:50|31.96|31.88|31.99|31.91|32.01|31.93|31.96|31.88|4
1647426670000|2022-03-16 10:31:10|32.01|31.93|31.99|31.91|32.01|31.93|31.99|31.91|1
1647426680000|2022-03-16 10:31:20|31.96|31.88|31.96|31.88|32.01|31.93|31.96|31.88|56
1647426690000|2022-03-16 10:31:30|||||||||2
1647426700000|2022-03-16 10:31:40|||||||||1
1647426730000|2022-03-16 10:32:10|31.97|31.89|31.97|31.89|31.97|31.89|31.97|31.89|2
1647426740000|2022-03-16 10:32:20|31.96|31.88|31.97|31.89|31.97|31.89|31.96|31.88|25
1647426760000|2022-03-16 10:32:40|31.94|31.86|31.94|31.86|31.96|31.88|31.94|31.86|21
1647426770000|2022-03-16 10:32:50|31.92|31.84|31.94|31.86|31.96|31.88|31.92|31.84|17
1647426790000|2022-03-16 10:33:10|31.92|31.84|31.92|31.84|31.92|31.84|31.92|31.84|1
1647426800000|2022-03-16 10:33:20|31.96|31.88|31.94|31.86|31.96|31.88|31.94|31.86|15
1647426820000|2022-03-16 10:33:40|31.92|31.84|31.92|31.84|31.92|31.84|31.92|31.84|0
1647426830000|2022-03-16 10:33:50|31.94|31.86|31.92|31.84|31.94|31.86|31.92|31.84|0
1647426840000|2022-03-16 10:34:00|31.89|31.81|31.94|31.86|31.94|31.86|31.89|31.81|4
1647426850000|2022-03-16 10:34:10|31.92|31.84|31.92|31.84|31.94|31.86|31.92|31.84|0
1647426860000|2022-03-16 10:34:20|31.94|31.86|31.94|31.86|31.94|31.86|31.94|31.86|0
1647426870000|2022-03-16 10:34:30|31.96|31.88|31.94|31.86|31.96|31.88|31.94|31.86|5
1647426880000|2022-03-16 10:34:40|31.96|31.88|31.94|31.86|31.96|31.88|31.94|31.86|0
1647426890000|2022-03-16 10:34:50|31.96|31.88|31.96|31.88|31.96|31.88|31.94|31.86|0
1647426920000|2022-03-16 10:35:20|32.01|31.93|32.01|31.93|32.01|31.93|32.01|31.93|90
1647426930000|2022-03-16 10:35:30|32.04|31.96|32.01|31.93|32.04|31.96|32.01|31.93|1
1647426940000|2022-03-16 10:35:40|32.04|31.96|32.04|31.96|32.06|31.98|32.04|31.96|1
1647426950000|2022-03-16 10:35:50|32.06|31.98|32.04|31.96|32.06|31.98|32.04|31.96|0
1647426960000|2022-03-16 10:36:00|32.06|31.98|32.06|31.98|32.06|31.98|32.06|31.98|0
1647426990000|2022-03-16 10:36:30|||||||||25
1647427000000|2022-03-16 10:36:40|32.11|32.03|32.11|32.03|32.11|32.03|32.11|32.03|8
1647427010000|2022-03-16 10:36:50|32.13|32.05|32.13|32.05|32.13|32.05|32.13|32.05|15
1647427020000|2022-03-16 10:37:00|32.14|32.06|32.14|32.06|32.16|32.08|32.14|32.06|2
1647427040000|2022-03-16 10:37:20|32.11|32.03|32.11|32.03|32.11|32.03|32.11|32.03|0
1647427050000|2022-03-16 10:37:30|32.14|32.06|32.14|32.06|32.14|32.06|32.14|32.06|0
1647427060000|2022-03-16 10:37:40|32.11|32.03|32.19|32.11|32.21|32.13|32.11|32.03|7
1647427070000|2022-03-16 10:37:50|32.21|32.13|32.19|32.11|32.21|32.13|32.19|32.11|2
1647427080000|2022-03-16 10:38:00|32.21|32.13|32.28|32.2|32.28|32.2|32.21|32.13|6
1647427090000|2022-03-16 10:38:10|32.26|32.18|32.26|32.18|32.28|32.2|32.24|32.16|1
1647427100000|2022-03-16 10:38:20|32.24|32.16|32.24|32.16|32.24|32.16|32.21|32.13|2
1647427110000|2022-03-16 10:38:30|32.26|32.18|32.21|32.13|32.28|32.2|32.21|32.13|49
1647427120000|2022-03-16 10:38:40|32.19|32.11|32.16|32.08|32.19|32.11|32.16|32.08|6
1647427150000|2022-03-16 10:39:10|32.11|32.03|32.14|32.06|32.16|32.08|32.11|32.03|3
1647427160000|2022-03-16 10:39:20|32.16|32.08|32.16|32.08|32.16|32.08|32.16|32.08|0
1647427170000|2022-03-16 10:39:30|||||||||1
1647427200000|2022-03-16 10:40:00|||||||||1
1647427210000|2022-03-16 10:40:10|32.11|32.03|32.11|32.03|32.11|32.03|32.11|32.03|1
1647427230000|2022-03-16 10:40:30|32.14|32.06|32.11|32.03|32.14|32.06|32.11|32.03|3
1647427240000|2022-03-16 10:40:40|32.14|32.06|32.21|32.13|32.21|32.13|32.14|32.06|1
1647427250000|2022-03-16 10:40:50|32.19|32.11|32.21|32.13|32.21|32.13|32.16|32.08|1
1647427270000|2022-03-16 10:41:10|32.18|32.1|32.21|32.13|32.21|32.13|32.18|32.1|2
1647427280000|2022-03-16 10:41:20|32.18|32.1|32.18|32.1|32.18|32.1|32.18|32.1|1
1647427290000|2022-03-16 10:41:30|32.21|32.13|32.21|32.13|32.21|32.13|32.21|32.13|0
1647427300000|2022-03-16 10:41:40|32.16|32.08|32.18|32.1|32.18|32.1|32.16|32.08|2
1647427320000|2022-03-16 10:42:00|32.21|32.13|32.18|32.1|32.21|32.13|32.18|32.1|0
1647427330000|2022-03-16 10:42:10|32.16|32.08|32.16|32.08|32.18|32.1|32.16|32.08|0
1647427340000|2022-03-16 10:42:20|32.14|32.06|32.13|32.05|32.14|32.06|32.13|32.05|0
1647427350000|2022-03-16 10:42:30|32.16|32.08|32.16|32.08|32.16|32.08|32.14|32.06|0
1647427360000|2022-03-16 10:42:40|32.18|32.1|32.18|32.1|32.18|32.1|32.18|32.1|0
1647427370000|2022-03-16 10:42:50|32.16|32.08|32.16|32.08|32.16|32.08|32.16|32.08|0
1647427390000|2022-03-16 10:43:10|32.18|32.1|32.16|32.08|32.18|32.1|32.16|32.08|0
1647427400000|2022-03-16 10:43:20|32.14|32.06|32.14|32.06|32.14|32.06|32.14|32.06|0
1647427410000|2022-03-16 10:43:30|32.16|32.08|32.14|32.06|32.16|32.08|32.14|32.06|0
1647427420000|2022-03-16 10:43:40|32.16|32.08|32.14|32.06|32.16|32.08|32.14|32.06|0
1647427440000|2022-03-16 10:44:00|32.16|32.08|32.14|32.06|32.16|32.08|32.14|32.06|0
1647427450000|2022-03-16 10:44:10|32.16|32.08|32.16|32.08|32.16|32.08|32.16|32.08|0
1647427460000|2022-03-16 10:44:20|32.14|32.06|32.14|32.06|32.14|32.06|32.14|32.06|0
1647427470000|2022-03-16 10:44:30|32.11|32.03|32.11|32.03|32.14|32.06|32.11|32.03|0
1647427480000|2022-03-16 10:44:40|32.09|32.01|32.09|32.01|32.09|32.01|32.09|32.01|0
1647427490000|2022-03-16 10:44:50|32.06|31.98|32.06|31.98|32.09|32.01|32.06|31.98|0
1647427500000|2022-03-16 10:45:00|32.11|32.03|32.16|32.08|32.16|32.08|32.11|32.03|5
1647427510000|2022-03-16 10:45:10|32.14|32.06|32.11|32.03|32.16|32.08|32.11|32.03|0
1647427520000|2022-03-16 10:45:20|32.14|32.06|32.11|32.03|32.14|32.06|32.11|32.03|0
1647427530000|2022-03-16 10:45:30|32.14|32.06|32.16|32.08|32.16|32.08|32.11|32.03|0
1647427540000|2022-03-16 10:45:40|32.14|32.06|32.16|32.08|32.16|32.08|32.14|32.06|0
1647427550000|2022-03-16 10:45:50|32.14|32.06|32.14|32.06|32.16|32.08|32.14|32.06|0
1647427560000|2022-03-16 10:46:00|32.16|32.08|32.16|32.08|32.16|32.08|32.14|32.06|0
1647427570000|2022-03-16 10:46:10|32.14|32.06|32.14|32.06|32.14|32.06|32.14|32.06|0
1647427580000|2022-03-16 10:46:20|32.16|32.08|32.09|32.01|32.16|32.08|32.06|31.98|1
1647427590000|2022-03-16 10:46:30|32.11|32.03|32.09|32.01|32.11|32.03|32.06|31.98|0
1647427600000|2022-03-16 10:46:40|32.11|32.03|32.09|32.01|32.11|32.03|32.09|32.01|1
1647427610000|2022-03-16 10:46:50|32.11|32.03|32.09|32.01|32.11|32.03|32.06|31.98|0
1647427620000|2022-03-16 10:47:00|32.06|31.98|32.09|32.01|32.09|32.01|32.06|31.98|1
1647427630000|2022-03-16 10:47:10|32.06|31.98|32.06|31.98|32.09|32.01|32.06|31.98|1
1647427640000|2022-03-16 10:47:20|||||||||10
1647427650000|2022-03-16 10:47:30|32.04|31.96|32.06|31.98|32.06|31.98|32.04|31.96|180
1647427660000|2022-03-16 10:47:40|32.04|31.96|32.06|31.98|32.06|31.98|32.04|31.96|0
1647427680000|2022-03-16 10:48:00|32.09|32.01|32.09|32.01|32.09|32.01|32.09|32.01|0
1647427690000|2022-03-16 10:48:10|32.06|31.98|32.06|31.98|32.06|31.98|32.06|31.98|0
1647427700000|2022-03-16 10:48:20|32.04|31.96|32.04|31.96|32.04|31.96|32.02|31.94|2
1647427710000|2022-03-16 10:48:30|32.01|31.93|32.04|31.96|32.06|31.98|32.01|31.93|0
1647427720000|2022-03-16 10:48:40|32.06|31.98|32.04|31.96|32.06|31.98|32.04|31.96|0
1647427730000|2022-03-16 10:48:50|32.02|31.94|32.04|31.96|32.04|31.96|32.02|31.94|0
1647427740000|2022-03-16 10:49:00|32.06|31.98|32.04|31.96|32.06|31.98|32.04|31.96|0
1647427750000|2022-03-16 10:49:10|32.06|31.98|32.04|31.96|32.06|31.98|32.04|31.96|6
1647427760000|2022-03-16 10:49:20|32.02|31.94|32.02|31.94|32.02|31.94|32.02|31.94|21
1647427770000|2022-03-16 10:49:30|||||||||15
1647427780000|2022-03-16 10:49:40|32.01|31.93|31.99|31.91|32.01|31.93|31.97|31.89|20
1647427790000|2022-03-16 10:49:50|31.97|31.89|31.94|31.86|31.97|31.89|31.94|31.86|45
1647427800000|2022-03-16 10:50:00|31.92|31.84|31.92|31.84|31.94|31.86|31.92|31.84|14
1647427810000|2022-03-16 10:50:10|31.94|31.86|31.94|31.86|31.94|31.86|31.94|31.86|8
1647427820000|2022-03-16 10:50:20|31.92|31.84|31.92|31.84|31.94|31.86|31.92|31.84|3
1647427830000|2022-03-16 10:50:30|31.94|31.86|31.94|31.86|31.94|31.86|31.94|31.86|1
1647427840000|2022-03-16 10:50:40|31.96|31.88|31.94|31.86|31.96|31.88|31.94|31.86|0
1647427850000|2022-03-16 10:50:50|31.92|31.84|31.94|31.86|31.94|31.86|31.92|31.84|0
1647427860000|2022-03-16 10:51:00|31.92|31.84|31.94|31.86|31.94|31.86|31.92|31.84|0
1647427870000|2022-03-16 10:51:10|31.92|31.84|31.92|31.84|31.92|31.84|31.89|31.81|0
1647427880000|2022-03-16 10:51:20|31.89|31.81|31.89|31.81|31.89|31.81|31.89|31.81|0
1647427890000|2022-03-16 10:51:30|31.92|31.84|31.89|31.81|31.92|31.84|31.89|31.81|8
1647427900000|2022-03-16 10:51:40|31.92|31.84|31.89|31.81|31.92|31.84|31.89|31.81|0
1647427910000|2022-03-16 10:51:50|31.92|31.84|31.89|31.81|31.92|31.84|31.89|31.81|0
1647427920000|2022-03-16 10:52:00|31.92|31.84|31.89|31.81|31.92|31.84|31.89|31.81|12
1647427930000|2022-03-16 10:52:10|31.92|31.84|31.89|31.81|31.92|31.84|31.89|31.81|0
1647427940000|2022-03-16 10:52:20|31.92|31.84|31.87|31.79|31.92|31.84|31.87|31.79|6
1647427950000|2022-03-16 10:52:30|31.84|31.76|31.84|31.76|31.84|31.76|31.84|31.76|2
1647427960000|2022-03-16 10:52:40|31.87|31.79|31.92|31.84|31.92|31.84|31.87|31.79|8
1647427970000|2022-03-16 10:52:50|31.89|31.81|31.89|31.81|31.92|31.84|31.89|31.81|4
1647427980000|2022-03-16 10:53:00|31.92|31.84|31.87|31.79|31.92|31.84|31.87|31.79|0
1647427990000|2022-03-16 10:53:10|31.84|31.76|31.87|31.79|31.87|31.79|31.84|31.76|8
1647428000000|2022-03-16 10:53:20|31.89|31.81|31.87|31.79|31.89|31.81|31.87|31.79|0
1647428010000|2022-03-16 10:53:30|31.89|31.81|31.89|31.81|31.89|31.81|31.89|31.81|2
1647428030000|2022-03-16 10:53:50|31.87|31.79|31.89|31.81|31.89|31.81|31.87|31.79|0
1647428040000|2022-03-16 10:54:00|31.92|31.84|31.92|31.84|31.92|31.84|31.92|31.84|0
1647428050000|2022-03-16 10:54:10|31.91|31.83|31.87|31.79|31.91|31.83|31.87|31.79|0
1647428060000|2022-03-16 10:54:20|31.89|31.81|31.87|31.79|31.89|31.81|31.87|31.79|0
1647428070000|2022-03-16 10:54:30|31.89|31.81|31.87|31.79|31.89|31.81|31.87|31.79|5
1647428080000|2022-03-16 10:54:40|31.84|31.76|31.82|31.74|31.86|31.78|31.82|31.74|0
1647428090000|2022-03-16 10:54:50|31.84|31.76|31.84|31.76|31.87|31.79|31.84|31.76|0
1647428100000|2022-03-16 10:55:00|31.82|31.74|31.84|31.76|31.84|31.76|31.82|31.74|0
1647428110000|2022-03-16 10:55:10|31.82|31.74|31.82|31.74|31.84|31.76|31.82|31.74|0
1647428120000|2022-03-16 10:55:20|31.84|31.76|31.82|31.74|31.86|31.78|31.82|31.74|9
1647428140000|2022-03-16 10:55:40|31.79|31.71|31.79|31.71|31.82|31.74|31.79|31.71|9
1647428160000|2022-03-16 10:56:00|||||||||9
1647428170000|2022-03-16 10:56:10|31.82|31.74|31.79|31.71|31.82|31.74|31.79|31.71|0
1647428180000|2022-03-16 10:56:20|31.82|31.74|31.81|31.73|31.82|31.74|31.79|31.71|1
1647428190000|2022-03-16 10:56:30|31.82|31.74|31.82|31.74|31.82|31.74|31.82|31.74|0
1647428200000|2022-03-16 10:56:40|31.81|31.73|31.81|31.73|31.82|31.74|31.81|31.73|1
1647428210000|2022-03-16 10:56:50|31.84|31.76|31.82|31.74|31.86|31.78|31.81|31.73|2
1647428230000|2022-03-16 10:57:10|31.81|31.73|31.81|31.73|31.81|31.73|31.81|31.73|0
1647428250000|2022-03-16 10:57:30|31.79|31.71|31.81|31.73|31.81|31.73|31.79|31.71|2
1647428270000|2022-03-16 10:57:50|31.77|31.69|31.81|31.73|31.81|31.73|31.77|31.69|2
1647428280000|2022-03-16 10:58:00|31.79|31.71|31.81|31.73|31.81|31.73|31.77|31.69|1
1647428310000|2022-03-16 10:58:30|31.79|31.71|31.81|31.73|31.81|31.73|31.79|31.71|0
1647428320000|2022-03-16 10:58:40|31.79|31.71|31.79|31.71|31.79|31.71|31.79|31.71|0
1647428330000|2022-03-16 10:58:50|31.81|31.73|31.79|31.71|31.81|31.73|31.79|31.71|1
1647428340000|2022-03-16 10:59:00|31.77|31.69|31.76|31.68|31.79|31.71|31.76|31.68|0
1647428350000|2022-03-16 10:59:10|31.74|31.66|31.76|31.68|31.76|31.68|31.74|31.66|1
1647428370000|2022-03-16 10:59:30|31.79|31.71|31.81|31.73|31.81|31.73|31.79|31.71|0
1647428380000|2022-03-16 10:59:40|31.79|31.71|31.79|31.71|31.81|31.73|31.79|31.71|0
1647428390000|2022-03-16 10:59:50|31.77|31.69|31.77|31.69|31.79|31.71|31.76|31.68|1
1647428400000|2022-03-16 11:00:00|31.79|31.71|31.81|31.73|31.81|31.73|31.79|31.71|1
1647428420000|2022-03-16 11:00:20|31.79|31.71|31.76|31.68|31.79|31.71|31.74|31.66|5
1647428430000|2022-03-16 11:00:30|31.79|31.71|31.79|31.71|31.79|31.71|31.79|31.71|0
1647428440000|2022-03-16 11:00:40|31.81|31.73|31.81|31.73|31.81|31.73|31.79|31.71|0
1647428450000|2022-03-16 11:00:50|31.79|31.71|31.81|31.73|31.84|31.76|31.79|31.71|3
1647428460000|2022-03-16 11:01:00|31.79|31.71|31.76|31.68|31.79|31.71|31.76|31.68|13
1647428470000|2022-03-16 11:01:10|31.74|31.66|31.76|31.68|31.76|31.68|31.74|31.66|0
1647428490000|2022-03-16 11:01:30|31.79|31.71|31.76|31.68|31.79|31.71|31.76|31.68|2
1647428500000|2022-03-16 11:01:40|31.79|31.71|31.84|31.76|31.84|31.76|31.79|31.71|7
1647428510000|2022-03-16 11:01:50|31.81|31.73|31.81|31.73|31.84|31.76|31.81|31.73|0
1647428520000|2022-03-16 11:02:00|31.84|31.76|31.86|31.78|31.86|31.78|31.81|31.73|2
1647428530000|2022-03-16 11:02:10|31.84|31.76|31.84|31.76|31.86|31.78|31.81|31.73|4
1647428540000|2022-03-16 11:02:20|31.86|31.78|31.86|31.78|31.86|31.78|31.81|31.73|1
1647428550000|2022-03-16 11:02:30|31.84|31.76|31.86|31.78|31.86|31.78|31.81|31.73|2
1647428560000|2022-03-16 11:02:40|31.84|31.76|31.84|31.76|31.84|31.76|31.84|31.76|0
1647428570000|2022-03-16 11:02:50|31.86|31.78|31.86|31.78|31.86|31.78|31.86|31.78|0
1647428580000|2022-03-16 11:03:00|31.84|31.76|31.86|31.78|31.86|31.78|31.84|31.76|0
1647428590000|2022-03-16 11:03:10|31.84|31.76|31.86|31.78|31.86|31.78|31.84|31.76|0
1647428610000|2022-03-16 11:03:30|31.91|31.83|31.91|31.83|31.91|31.83|31.91|31.83|10
1647428620000|2022-03-16 11:03:40|31.89|31.81|31.89|31.81|31.91|31.83|31.89|31.81|0
1647428630000|2022-03-16 11:03:50|31.91|31.83|31.89|31.81|31.91|31.83|31.89|31.81|0
1647428640000|2022-03-16 11:04:00|31.91|31.83|31.91|31.83|31.91|31.83|31.91|31.83|0
1647428650000|2022-03-16 11:04:10|31.89|31.81|31.89|31.81|31.91|31.83|31.89|31.81|0
1647428660000|2022-03-16 11:04:20|31.91|31.83|31.89|31.81|31.91|31.83|31.89|31.81|0
1647428680000|2022-03-16 11:04:40|31.86|31.78|31.89|31.81|31.89|31.81|31.86|31.78|0
1647428690000|2022-03-16 11:04:50|31.91|31.83|31.86|31.78|31.91|31.83|31.86|31.78|1
1647428700000|2022-03-16 11:05:00|||||||||2
1647428710000|2022-03-16 11:05:10|31.89|31.81|31.89|31.81|31.89|31.81|31.89|31.81|0
1647428720000|2022-03-16 11:05:20|31.86|31.78|31.86|31.78|31.86|31.78|31.84|31.76|5
1647428740000|2022-03-16 11:05:40|||||||||1
1647428750000|2022-03-16 11:05:50|31.84|31.76|31.86|31.78|31.86|31.78|31.84|31.76|3
1647428760000|2022-03-16 11:06:00|31.84|31.76|31.84|31.76|31.86|31.78|31.84|31.76|0
1647428770000|2022-03-16 11:06:10|31.81|31.73|31.84|31.76|31.84|31.76|31.81|31.73|0
1647428810000|2022-03-16 11:06:50|31.81|31.73|31.84|31.76|31.84|31.76|31.81|31.73|0
1647428820000|2022-03-16 11:07:00|31.81|31.73|31.81|31.73|31.84|31.76|31.81|31.73|0
1647428830000|2022-03-16 11:07:10|31.84|31.76|31.84|31.76|31.84|31.76|31.84|31.76|1
1647428840000|2022-03-16 11:07:20|31.81|31.73|31.81|31.73|31.81|31.73|31.81|31.73|0
1647428850000|2022-03-16 11:07:30|31.84|31.76|31.84|31.76|31.84|31.76|31.81|31.73|0
1647428860000|2022-03-16 11:07:40|31.81|31.73|31.81|31.73|31.81|31.73|31.81|31.73|0
1647428870000|2022-03-16 11:07:50|31.84|31.76|31.81|31.73|31.84|31.76|31.81|31.73|0
1647428880000|2022-03-16 11:08:00|31.84|31.76|31.84|31.76|31.84|31.76|31.84|31.76|0
1647428890000|2022-03-16 11:08:10|31.81|31.73|31.81|31.73|31.84|31.76|31.81|31.73|0
1647428900000|2022-03-16 11:08:20|31.84|31.76|31.84|31.76|31.84|31.76|31.84|31.76|13
1647428920000|2022-03-16 11:08:40|31.82|31.74|31.84|31.76|31.84|31.76|31.81|31.73|0
1647428930000|2022-03-16 11:08:50|31.81|31.73|31.84|31.76|31.84|31.76|31.81|31.73|0
1647428940000|2022-03-16 11:09:00|31.81|31.73|31.81|31.73|31.81|31.73|31.81|31.73|0
1647428990000|2022-03-16 11:09:50|||||||||4
1647429010000|2022-03-16 11:10:10|31.79|31.71|31.79|31.71|31.79|31.71|31.79|31.71|24
1647429020000|2022-03-16 11:10:20|31.81|31.73|31.79|31.71|31.81|31.73|31.79|31.71|0
1647429030000|2022-03-16 11:10:30|31.81|31.73|31.79|31.71|31.81|31.73|31.79|31.71|0
1647429050000|2022-03-16 11:10:50|31.81|31.73|31.81|31.73|31.81|31.73|31.81|31.73|1
1647429090000|2022-03-16 11:11:30|31.79|31.71|31.79|31.71|31.79|31.71|31.79|31.71|5
1647429110000|2022-03-16 11:11:50|31.81|31.73|31.81|31.73|31.81|31.73|31.81|31.73|0
1647429130000|2022-03-16 11:12:10|31.84|31.76|31.86|31.78|31.86|31.78|31.84|31.76|18
1647429150000|2022-03-16 11:12:30|31.89|31.81|31.86|31.78|31.89|31.81|31.86|31.78|2
1647429190000|2022-03-16 11:13:10|31.89|31.81|31.89|31.81|31.89|31.81|31.89|31.81|1
1647429200000|2022-03-16 11:13:20|31.86|31.78|31.86|31.78|31.86|31.78|31.86|31.78|0
1647429240000|2022-03-16 11:14:00|31.89|31.81|31.86|31.78|31.89|31.81|31.86|31.78|1
1647429270000|2022-03-16 11:14:30|31.89|31.81|31.89|31.81|31.89|31.81|31.89|31.81|3
1647429280000|2022-03-16 11:14:40|31.86|31.78|31.86|31.78|31.86|31.78|31.86|31.78|0
1647429290000|2022-03-16 11:14:50|||||||||1
1647429310000|2022-03-16 11:15:10|31.89|31.81|31.89|31.81|31.89|31.81|31.89|31.81|2
1647429320000|2022-03-16 11:15:20|31.91|31.83|31.91|31.83|31.91|31.83|31.89|31.81|0
1647429330000|2022-03-16 11:15:30|31.96|31.88|31.94|31.86|31.96|31.88|31.94|31.86|21
1647429340000|2022-03-16 11:15:40|31.96|31.88|31.94|31.86|31.96|31.88|31.94|31.86|2
1647429350000|2022-03-16 11:15:50|31.96|31.88|31.94|31.86|31.96|31.88|31.94|31.86|0
1647429360000|2022-03-16 11:16:00|31.96|31.88|31.96|31.88|31.96|31.88|31.94|31.86|0
1647429370000|2022-03-16 11:16:10|31.94|31.86|31.96|31.88|31.96|31.88|31.94|31.86|10
1647429390000|2022-03-16 11:16:30|31.99|31.91|31.96|31.88|32.01|31.93|31.96|31.88|15
1647429400000|2022-03-16 11:16:40|31.99|31.91|31.99|31.91|31.99|31.91|31.96|31.88|7
1647429450000|2022-03-16 11:17:30|31.96|31.88|31.96|31.88|31.96|31.88|31.96|31.88|0
1647429530000|2022-03-16 11:18:50|31.94|31.86|31.94|31.86|31.94|31.86|31.94|31.86|3
1647429550000|2022-03-16 11:19:10|31.96|31.88|31.94|31.86|31.96|31.88|31.94|31.86|1
1647429560000|2022-03-16 11:19:20|31.96|31.88|31.96|31.88|31.96|31.88|31.94|31.86|0
1647429580000|2022-03-16 11:19:40|31.91|31.83|31.96|31.88|31.96|31.88|31.91|31.83|61
1647429610000|2022-03-16 11:20:10|31.99|31.91|31.99|31.91|31.99|31.91|31.99|31.91|6
1647429650000|2022-03-16 11:20:50|32.01|31.93|31.99|31.91|32.01|31.93|31.99|31.91|9
1647429680000|2022-03-16 11:21:20|31.96|31.88|31.96|31.88|31.99|31.91|31.96|31.88|18
1647429690000|2022-03-16 11:21:30|31.94|31.86|31.96|31.88|31.96|31.88|31.94|31.86|0
1647429700000|2022-03-16 11:21:40|31.94|31.86|31.94|31.86|31.94|31.86|31.94|31.86|0
1647429720000|2022-03-16 11:22:00|31.91|31.83|31.94|31.86|31.94|31.86|31.91|31.83|1
1647429730000|2022-03-16 11:22:10|31.91|31.83|31.94|31.86|31.94|31.86|31.91|31.83|3
1647429750000|2022-03-16 11:22:30|31.91|31.83|31.91|31.83|31.91|31.83|31.91|31.83|0
1647429760000|2022-03-16 11:22:40|31.94|31.86|31.94|31.86|31.94|31.86|31.94|31.86|9
1647429780000|2022-03-16 11:23:00|31.91|31.83|31.96|31.88|31.96|31.88|31.91|31.83|9
1647429830000|2022-03-16 11:23:50|31.94|31.86|31.94|31.86|31.94|31.86|31.94|31.86|9
1647429840000|2022-03-16 11:24:00|31.96|31.88|31.96|31.88|31.96|31.88|31.96|31.88|9
1647429850000|2022-03-16 11:24:10|31.94|31.86|31.94|31.86|31.94|31.86|31.94|31.86|0
1647429860000|2022-03-16 11:24:20|31.96|31.88|31.96|31.88|31.96|31.88|31.96|31.88|4
1647429870000|2022-03-16 11:24:30|31.99|31.91|31.99|31.91|31.99|31.91|31.99|31.91|2
1647429900000|2022-03-16 11:25:00|32.01|31.93|31.99|31.91|32.01|31.93|31.99|31.91|0
1647429920000|2022-03-16 11:25:20|31.96|31.88|31.96|31.88|31.96|31.88|31.96|31.88|0
1647429940000|2022-03-16 11:25:40|31.94|31.86|31.94|31.86|31.94|31.86|31.94|31.86|0
1647429950000|2022-03-16 11:25:50|31.96|31.88|31.96|31.88|31.96|31.88|31.96|31.88|0
1647429980000|2022-03-16 11:26:20|31.94|31.86|31.96|31.88|31.96|31.88|31.94|31.86|0
1647430010000|2022-03-16 11:26:50|31.94|31.86|31.94|31.86|31.94|31.86|31.94|31.86|1
1647430020000|2022-03-16 11:27:00|31.91|31.83|31.91|31.83|31.91|31.83|31.91|31.83|0
1647430040000|2022-03-16 11:27:20|||||||||2
1647430070000|2022-03-16 11:27:50|||||||||2
1647430080000|2022-03-16 11:28:00|31.94|31.86|31.94|31.86|31.94|31.86|31.94|31.86|31
1647430110000|2022-03-16 11:28:30|31.91|31.83|31.91|31.83|31.91|31.83|31.91|31.83|0
1647430160000|2022-03-16 11:29:20|31.89|31.81|31.89|31.81|31.89|31.81|31.89|31.81|4
1647430170000|2022-03-16 11:29:30|31.91|31.83|31.89|31.81|31.91|31.83|31.89|31.81|1
1647430180000|2022-03-16 11:29:40|31.91|31.83|31.89|31.81|31.91|31.83|31.89|31.81|0
1647430200000|2022-03-16 11:30:00|31.91|31.83|31.86|31.78|31.91|31.83|31.86|31.78|18
1647430220000|2022-03-16 11:30:20|31.84|31.76|31.84|31.76|31.84|31.76|31.84|31.76|0
1647430240000|2022-03-16 11:30:40|31.86|31.78|31.84|31.76|31.86|31.78|31.84|31.76|41
1647430250000|2022-03-16 11:30:50|31.81|31.73|31.81|31.73|31.81|31.73|31.81|31.73|3
1647430260000|2022-03-16 11:31:00|31.84|31.76|31.81|31.73|31.84|31.76|31.81|31.73|28
1647430270000|2022-03-16 11:31:10|||||||||5
1647430280000|2022-03-16 11:31:20|||||||||3
1647430330000|2022-03-16 11:32:10|31.79|31.71|31.76|31.68|31.81|31.73|31.76|31.68|3
1647430340000|2022-03-16 11:32:20|31.79|31.71|31.79|31.71|31.79|31.71|31.79|31.71|8
1647430350000|2022-03-16 11:32:30|31.77|31.69|31.77|31.69|31.77|31.69|31.77|31.69|0
1647430370000|2022-03-16 11:32:50|31.79|31.71|31.79|31.71|31.79|31.71|31.79|31.71|1
1647430420000|2022-03-16 11:33:40|31.81|31.73|31.79|31.71|31.81|31.73|31.79|31.71|0
1647430430000|2022-03-16 11:33:50|||||||||1
1647430450000|2022-03-16 11:34:10|31.81|31.73|31.79|31.71|31.81|31.73|31.79|31.71|43
1647430460000|2022-03-16 11:34:20|31.81|31.73|31.81|31.73|31.81|31.73|31.79|31.71|9
1647430470000|2022-03-16 11:34:30|31.79|31.71|31.81|31.73|31.81|31.73|31.79|31.71|0
1647430500000|2022-03-16 11:35:00|31.79|31.71|31.79|31.71|31.79|31.71|31.79|31.71|0
1647430510000|2022-03-16 11:35:10|31.81|31.73|31.81|31.73|31.81|31.73|31.79|31.71|0
1647430530000|2022-03-16 11:35:30|31.79|31.71|31.79|31.71|31.81|31.73|31.79|31.71|0
1647430540000|2022-03-16 11:35:40|31.77|31.69|31.77|31.69|31.77|31.69|31.77|31.69|0
1647430550000|2022-03-16 11:35:50|31.79|31.71|31.77|31.69|31.79|31.71|31.77|31.69|2
1647430560000|2022-03-16 11:36:00|31.79|31.71|31.77|31.69|31.79|31.71|31.77|31.69|3
1647430570000|2022-03-16 11:36:10|||||||||2
1647430600000|2022-03-16 11:36:40|31.81|31.73|31.77|31.69|31.81|31.73|31.77|31.69|3
1647430670000|2022-03-16 11:37:50|31.74|31.66|31.74|31.66|31.74|31.66|31.74|31.66|22
1647430680000|2022-03-16 11:38:00|31.72|31.64|31.72|31.64|31.72|31.64|31.72|31.64|0
1647430750000|2022-03-16 11:39:10|31.69|31.61|31.69|31.61|31.69|31.61|31.69|31.61|9
1647430760000|2022-03-16 11:39:20|31.67|31.59|31.67|31.59|31.71|31.63|31.67|31.59|44
1647430770000|2022-03-16 11:39:30|||||||||4
1647430780000|2022-03-16 11:39:40|31.69|31.61|31.67|31.59|31.71|31.63|31.67|31.59|5
1647430800000|2022-03-16 11:40:00|31.69|31.61|31.72|31.64|31.72|31.64|31.69|31.61|23
1647430820000|2022-03-16 11:40:20|||||||||1
1647430830000|2022-03-16 11:40:30|31.74|31.66|31.74|31.66|31.74|31.66|31.74|31.66|47
1647430840000|2022-03-16 11:40:40|||||||||1
1647430850000|2022-03-16 11:40:50|31.76|31.68|31.76|31.68|31.76|31.68|31.76|31.68|1
1647430860000|2022-03-16 11:41:00|31.74|31.66|31.74|31.66|31.74|31.66|31.74|31.66|0
1647430880000|2022-03-16 11:41:20|31.76|31.68|31.77|31.69|31.77|31.69|31.76|31.68|0
1647430890000|2022-03-16 11:41:30|31.76|31.68|31.76|31.68|31.76|31.68|31.76|31.68|6
1647430900000|2022-03-16 11:41:40|31.74|31.66|31.74|31.66|31.74|31.66|31.74|31.66|0
1647430910000|2022-03-16 11:41:50|31.76|31.68|31.76|31.68|31.76|31.68|31.76|31.68|0
1647430940000|2022-03-16 11:42:20|31.79|31.71|31.79|31.71|31.79|31.71|31.79|31.71|6
1647430950000|2022-03-16 11:42:30|31.77|31.69|31.79|31.71|31.79|31.71|31.77|31.69|5
1647430960000|2022-03-16 11:42:40|31.77|31.69|31.77|31.69|31.77|31.69|31.77|31.69|0
1647430980000|2022-03-16 11:43:00|31.76|31.68|31.77|31.69|31.77|31.69|31.76|31.68|0
1647431020000|2022-03-16 11:43:40|31.74|31.66|31.74|31.66|31.74|31.66|31.74|31.66|0
1647431040000|2022-03-16 11:44:00|31.72|31.64|31.72|31.64|31.72|31.64|31.72|31.64|0
1647431070000|2022-03-16 11:44:30|||||||||1
1647431110000|2022-03-16 11:45:10|||||||||1
1647431120000|2022-03-16 11:45:20|31.74|31.66|31.72|31.64|31.74|31.66|31.72|31.64|0
1647431130000|2022-03-16 11:45:30|31.76|31.68|31.76|31.68|31.76|31.68|31.76|31.68|1
1647431170000|2022-03-16 11:46:10|31.81|31.73|31.81|31.73|31.81|31.73|31.81|31.73|1
1647431210000|2022-03-16 11:46:50|31.79|31.71|31.81|31.73|31.81|31.73|31.79|31.71|4
1647431310000|2022-03-16 11:48:30|31.86|31.78|31.86|31.78|31.86|31.78|31.86|31.78|24
1647431370000|2022-03-16 11:49:30|31.81|31.73|31.83|31.75|31.83|31.75|31.81|31.73|47
1647431380000|2022-03-16 11:49:40|31.84|31.76|31.86|31.78|31.86|31.78|31.84|31.76|0
1647431430000|2022-03-16 11:50:30|31.81|31.73|31.81|31.73|31.81|31.73|31.81|31.73|44
1647431440000|2022-03-16 11:50:40|31.83|31.75|31.86|31.78|31.86|31.78|31.83|31.75|1
1647431450000|2022-03-16 11:50:50|||||||||6
1647431540000|2022-03-16 11:52:20|31.81|31.73|31.81|31.73|31.81|31.73|31.81|31.73|3
1647431590000|2022-03-16 11:53:10|31.76|31.68|31.76|31.68|31.76|31.68|31.76|31.68|60
1647431610000|2022-03-16 11:53:30|31.81|31.73|31.81|31.73|31.81|31.73|31.81|31.73|30
1647431730000|2022-03-16 11:55:30|31.83|31.75|31.83|31.75|31.83|31.75|31.83|31.75|5
1647431740000|2022-03-16 11:55:40|31.81|31.73|31.81|31.73|31.81|31.73|31.81|31.73|0
1647431750000|2022-03-16 11:55:50|31.83|31.75|31.81|31.73|31.83|31.75|31.81|31.73|0
1647431760000|2022-03-16 11:56:00|31.79|31.71|31.81|31.73|31.81|31.73|31.79|31.71|1
1647431780000|2022-03-16 11:56:20|31.83|31.75|31.83|31.75|31.83|31.75|31.81|31.73|16
1647431810000|2022-03-16 11:56:50|31.86|31.78|31.83|31.75|31.86|31.78|31.83|31.75|2
1647431820000|2022-03-16 11:57:00|31.81|31.73|31.81|31.73|31.83|31.75|31.81|31.73|1
1647431850000|2022-03-16 11:57:30|31.79|31.71|31.81|31.73|31.81|31.73|31.79|31.71|0
1647431870000|2022-03-16 11:57:50|31.84|31.76|31.84|31.76|31.84|31.76|31.84|31.76|1
1647431880000|2022-03-16 11:58:00|31.81|31.73|31.81|31.73|31.81|31.73|31.81|31.73|0
1647431890000|2022-03-16 11:58:10|31.79|31.71|31.81|31.73|31.81|31.73|31.79|31.71|2
1647431910000|2022-03-16 11:58:30|31.79|31.71|31.81|31.73|31.81|31.73|31.79|31.71|0
1647431920000|2022-03-16 11:58:40|31.79|31.71|31.81|31.73|31.81|31.73|31.79|31.71|0
1647431950000|2022-03-16 11:59:10|31.79|31.71|31.81|31.73|31.81|31.73|31.79|31.71|0
1647431960000|2022-03-16 11:59:20|31.79|31.71|31.79|31.71|31.79|31.71|31.79|31.71|0
1647431990000|2022-03-16 11:59:50|31.76|31.68|31.76|31.68|31.79|31.71|31.76|31.68|0
1647432070000|2022-03-16 12:01:10|31.79|31.71|31.79|31.71|31.79|31.71|31.79|31.71|2
1647432090000|2022-03-16 12:01:30|31.81|31.73|31.76|31.68|31.81|31.73|31.76|31.68|0
1647432150000|2022-03-16 12:02:30|31.74|31.66|31.74|31.66|31.74|31.66|31.74|31.66|6
1647432160000|2022-03-16 12:02:40|31.76|31.68|31.76|31.68|31.76|31.68|31.76|31.68|0
1647432180000|2022-03-16 12:03:00|31.74|31.66|31.76|31.68|31.76|31.68|31.74|31.66|0
1647432260000|2022-03-16 12:04:20|31.79|31.71|31.76|31.68|31.79|31.71|31.76|31.68|9
1647432270000|2022-03-16 12:04:30|||||||||3
1647432280000|2022-03-16 12:04:40|31.79|31.71|31.81|31.73|31.81|31.73|31.79|31.71|2
1647432300000|2022-03-16 12:05:00|||||||||6
1647432330000|2022-03-16 12:05:30|31.84|31.76|31.86|31.78|31.86|31.78|31.84|31.76|0
1647432360000|2022-03-16 12:06:00|31.88|31.8|31.88|31.8|31.88|31.8|31.88|31.8|2
1647432370000|2022-03-16 12:06:10|31.86|31.78|31.88|31.8|31.88|31.8|31.86|31.78|0
1647432380000|2022-03-16 12:06:20|31.86|31.78|31.86|31.78|31.86|31.78|31.86|31.78|20
1647432400000|2022-03-16 12:06:40|31.88|31.8|31.86|31.78|31.88|31.8|31.86|31.78|5
1647432420000|2022-03-16 12:07:00|31.84|31.76|31.84|31.76|31.84|31.76|31.84|31.76|8
1647432430000|2022-03-16 12:07:10|31.81|31.73|31.81|31.73|31.81|31.73|31.81|31.73|0
1647432440000|2022-03-16 12:07:20|31.79|31.71|31.81|31.73|31.81|31.73|31.79|31.71|23
1647432450000|2022-03-16 12:07:30|31.79|31.71|31.79|31.71|31.79|31.71|31.76|31.68|2
1647432470000|2022-03-16 12:07:50|||||||||17
1647432480000|2022-03-16 12:08:00|31.76|31.68|31.76|31.68|31.76|31.68|31.76|31.68|0
1647432490000|2022-03-16 12:08:10|31.74|31.66|31.76|31.68|31.76|31.68|31.74|31.66|12
1647432510000|2022-03-16 12:08:30|31.74|31.66|31.74|31.66|31.74|31.66|31.74|31.66|20
1647432530000|2022-03-16 12:08:50|31.72|31.64|31.72|31.64|31.72|31.64|31.72|31.64|13
1647432540000|2022-03-16 12:09:00|31.74|31.66|31.74|31.66|31.74|31.66|31.74|31.66|3
1647432550000|2022-03-16 12:09:10|31.72|31.64|31.72|31.64|31.74|31.66|31.72|31.64|10
1647432560000|2022-03-16 12:09:20|31.69|31.61|31.69|31.61|31.69|31.61|31.69|31.61|0
1647432580000|2022-03-16 12:09:40|31.67|31.59|31.67|31.59|31.67|31.59|31.67|31.59|21
1647432590000|2022-03-16 12:09:50|31.71|31.63|31.69|31.61|31.71|31.63|31.69|31.61|3
1647432600000|2022-03-16 12:10:00|||||||||2
1647432620000|2022-03-16 12:10:20|31.67|31.59|31.71|31.63|31.71|31.63|31.67|31.59|1
1647432630000|2022-03-16 12:10:30|31.69|31.61|31.71|31.63|31.71|31.63|31.69|31.61|1
1647432640000|2022-03-16 12:10:40|31.74|31.66|31.74|31.66|31.74|31.66|31.74|31.66|17
1647432650000|2022-03-16 12:10:50|31.72|31.64|31.76|31.68|31.76|31.68|31.72|31.64|1
1647432670000|2022-03-16 12:11:10|31.74|31.66|31.74|31.66|31.74|31.66|31.74|31.66|1
1647432680000|2022-03-16 12:11:20|31.72|31.64|31.74|31.66|31.74|31.66|31.72|31.64|2
1647432690000|2022-03-16 12:11:30|31.72|31.64|31.72|31.64|31.72|31.64|31.72|31.64|0
1647432700000|2022-03-16 12:11:40|31.74|31.66|31.74|31.66|31.74|31.66|31.72|31.64|1
1647432710000|2022-03-16 12:11:50|31.72|31.64|31.74|31.66|31.74|31.66|31.72|31.64|1
1647432720000|2022-03-16 12:12:00|31.76|31.68|31.76|31.68|31.76|31.68|31.74|31.66|0
1647432740000|2022-03-16 12:12:20|31.79|31.71|31.76|31.68|31.79|31.71|31.76|31.68|5
1647432750000|2022-03-16 12:12:30|31.79|31.71|31.76|31.68|31.79|31.71|31.76|31.68|0
1647432760000|2022-03-16 12:12:40|31.79|31.71|31.76|31.68|31.79|31.71|31.76|31.68|0
1647432780000|2022-03-16 12:13:00|31.79|31.71|31.81|31.73|31.81|31.73|31.79|31.71|2
1647432790000|2022-03-16 12:13:10|31.84|31.76|31.79|31.71|31.84|31.76|31.79|31.71|2
1647432800000|2022-03-16 12:13:20|31.81|31.73|31.81|31.73|31.81|31.73|31.81|31.73|0
1647432840000|2022-03-16 12:14:00|31.79|31.71|31.79|31.71|31.81|31.73|31.76|31.68|2
1647432850000|2022-03-16 12:14:10|31.81|31.73|31.81|31.73|31.81|31.73|31.81|31.73|0
1647432860000|2022-03-16 12:14:20|31.84|31.76|31.84|31.76|31.84|31.76|31.81|31.73|2
1647432880000|2022-03-16 12:14:40|31.86|31.78|31.86|31.78|31.86|31.78|31.86|31.78|1
1647432890000|2022-03-16 12:14:50|||||||||1
1647432920000|2022-03-16 12:15:20|||||||||1
1647432930000|2022-03-16 12:15:30|31.84|31.76|31.84|31.76|31.84|31.76|31.84|31.76|1
1647432950000|2022-03-16 12:15:50|31.81|31.73|31.81|31.73|31.81|31.73|31.81|31.73|0
1647432960000|2022-03-16 12:16:00|31.79|31.71|31.79|31.71|31.79|31.71|31.77|31.69|5
1647432980000|2022-03-16 12:16:20|31.81|31.73|31.81|31.73|31.81|31.73|31.79|31.71|1
1647433000000|2022-03-16 12:16:40|31.79|31.71|31.79|31.71|31.79|31.71|31.79|31.71|0
1647433020000|2022-03-16 12:17:00|31.81|31.73|31.79|31.71|31.81|31.73|31.79|31.71|1
1647433040000|2022-03-16 12:17:20|31.77|31.69|31.81|31.73|31.81|31.73|31.77|31.69|1
1647433050000|2022-03-16 12:17:30|31.79|31.71|31.81|31.73|31.81|31.73|31.79|31.71|0
1647433080000|2022-03-16 12:18:00|||||||||1
1647433100000|2022-03-16 12:18:20|31.82|31.74|31.86|31.78|31.86|31.78|31.82|31.74|14
1647433110000|2022-03-16 12:18:30|31.84|31.76|31.84|31.76|31.86|31.78|31.84|31.76|6
1647433120000|2022-03-16 12:18:40|31.86|31.78|31.86|31.78|31.86|31.78|31.86|31.78|0
1647433160000|2022-03-16 12:19:20|||||||||1
1647433180000|2022-03-16 12:19:40|||||||||2
1647433190000|2022-03-16 12:19:50|31.84|31.76|31.86|31.78|31.86|31.78|31.84|31.76|0
1647433220000|2022-03-16 12:20:20|31.89|31.81|31.86|31.78|31.89|31.81|31.86|31.78|5
1647433230000|2022-03-16 12:20:30|31.89|31.81|31.86|31.78|31.89|31.81|31.86|31.78|0
1647433240000|2022-03-16 12:20:40|31.89|31.81|31.86|31.78|31.89|31.81|31.86|31.78|3
1647433270000|2022-03-16 12:21:10|31.89|31.81|31.89|31.81|31.89|31.81|31.89|31.81|4
1647433280000|2022-03-16 12:21:20|31.91|31.83|31.89|31.81|31.91|31.83|31.89|31.81|0
1647433290000|2022-03-16 12:21:30|||||||||1
1647433300000|2022-03-16 12:21:40|31.91|31.83|31.91|31.83|31.91|31.83|31.89|31.81|0
1647433310000|2022-03-16 12:21:50|31.89|31.81|31.86|31.78|31.89|31.81|31.86|31.78|1
1647433320000|2022-03-16 12:22:00|||||||||1
1647433330000|2022-03-16 12:22:10|31.84|31.76|31.84|31.76|31.84|31.76|31.84|31.76|0
1647433340000|2022-03-16 12:22:20|31.82|31.74|31.82|31.74|31.82|31.74|31.82|31.74|0
1647433350000|2022-03-16 12:22:30|31.84|31.76|31.84|31.76|31.84|31.76|31.84|31.76|3
1647433360000|2022-03-16 12:22:40|31.87|31.79|31.87|31.79|31.87|31.79|31.87|31.79|1
1647433380000|2022-03-16 12:23:00|||||||||1
1647433440000|2022-03-16 12:24:00|||||||||1
1647433450000|2022-03-16 12:24:10|31.89|31.81|31.92|31.84|31.92|31.84|31.89|31.81|14
1647433500000|2022-03-16 12:25:00|31.91|31.83|31.91|31.83|31.91|31.83|31.91|31.83|0
1647433510000|2022-03-16 12:25:10|31.87|31.79|31.87|31.79|31.87|31.79|31.87|31.79|8
1647433520000|2022-03-16 12:25:20|31.86|31.78|31.87|31.79|31.87|31.79|31.86|31.78|0
1647433550000|2022-03-16 12:25:50|||||||||2
1647433560000|2022-03-16 12:26:00|31.89|31.81|31.87|31.79|31.89|31.81|31.87|31.79|5
1647433580000|2022-03-16 12:26:20|31.84|31.76|31.84|31.76|31.84|31.76|31.84|31.76|10
1647433590000|2022-03-16 12:26:30|||||||||1
1647433600000|2022-03-16 12:26:40|31.82|31.74|31.82|31.74|31.82|31.74|31.82|31.74|0
1647433610000|2022-03-16 12:26:50|31.84|31.76|31.84|31.76|31.84|31.76|31.84|31.76|2
1647433620000|2022-03-16 12:27:00|31.86|31.78|31.86|31.78|31.86|31.78|31.86|31.78|0
1647433650000|2022-03-16 12:27:30|||||||||1
1647433680000|2022-03-16 12:28:00|31.87|31.79|31.89|31.81|31.89|31.81|31.87|31.79|5
1647433690000|2022-03-16 12:28:10|31.91|31.83|31.91|31.83|31.94|31.86|31.91|31.83|0
1647433730000|2022-03-16 12:28:50|||||||||1
1647433740000|2022-03-16 12:29:00|||||||||1
1647433760000|2022-03-16 12:29:20|31.86|31.78|31.86|31.78|31.86|31.78|31.82|31.74|14
1647433770000|2022-03-16 12:29:30|||||||||3
1647433790000|2022-03-16 12:29:50|31.91|31.83|31.91|31.83|31.91|31.83|31.91|31.83|4
1647433800000|2022-03-16 12:30:00|31.89|31.81|31.86|31.78|31.89|31.81|31.86|31.78|7
1647433810000|2022-03-16 12:30:10|31.89|31.81|31.89|31.81|31.89|31.81|31.89|31.81|0
1647433820000|2022-03-16 12:30:20|||||||||2
1647433830000|2022-03-16 12:30:30|31.86|31.78|31.87|31.79|31.91|31.83|31.86|31.78|1
1647433860000|2022-03-16 12:31:00|31.84|31.76|31.82|31.74|31.84|31.76|31.82|31.74|2
1647433870000|2022-03-16 12:31:10|31.84|31.76|31.84|31.76|31.86|31.78|31.84|31.76|2
1647433880000|2022-03-16 12:31:20|31.82|31.74|31.86|31.78|31.86|31.78|31.82|31.74|1
1647433920000|2022-03-16 12:32:00|31.89|31.81|31.91|31.83|31.91|31.83|31.89|31.81|5
1647433930000|2022-03-16 12:32:10|||||||||1
1647433940000|2022-03-16 12:32:20|31.89|31.81|31.89|31.81|31.91|31.83|31.89|31.81|0
1647433950000|2022-03-16 12:32:30|31.91|31.83|31.91|31.83|31.91|31.83|31.89|31.81|0
1647433960000|2022-03-16 12:32:40|31.89|31.81|31.91|31.83|31.91|31.83|31.87|31.79|1
1647433970000|2022-03-16 12:32:50|31.89|31.81|31.89|31.81|31.91|31.83|31.89|31.81|2
1647433980000|2022-03-16 12:33:00|31.91|31.83|31.91|31.83|31.91|31.83|31.91|31.83|0
1647434010000|2022-03-16 12:33:30|||||||||1
1647434050000|2022-03-16 12:34:10|||||||||1
1647434060000|2022-03-16 12:34:20|31.87|31.79|31.91|31.83|31.91|31.83|31.87|31.79|5
1647434100000|2022-03-16 12:35:00|||||||||1
1647434120000|2022-03-16 12:35:20|||||||||1
1647434130000|2022-03-16 12:35:30|31.92|31.84|31.96|31.88|31.96|31.88|31.92|31.84|10
1647434140000|2022-03-16 12:35:40|||||||||3
1647434150000|2022-03-16 12:35:50|31.99|31.91|31.99|31.91|31.99|31.91|31.96|31.88|1
1647434160000|2022-03-16 12:36:00|32.01|31.93|31.99|31.91|32.01|31.93|31.99|31.91|1
1647434190000|2022-03-16 12:36:30|32.01|31.93|32.01|31.93|32.01|31.93|32.01|31.93|0
1647434230000|2022-03-16 12:37:10|||||||||1
1647434260000|2022-03-16 12:37:40|32.04|31.96|32.06|31.98|32.06|31.98|32.04|31.96|8
1647434280000|2022-03-16 12:38:00|32.04|31.96|32.04|31.96|32.04|31.96|32.04|31.96|0
1647434290000|2022-03-16 12:38:10|32.06|31.98|32.04|31.96|32.06|31.98|32.04|31.96|1
1647434300000|2022-03-16 12:38:20|32.06|31.98|32.04|31.96|32.06|31.98|32.04|31.96|0
1647434310000|2022-03-16 12:38:30|32.01|31.93|32.04|31.96|32.04|31.96|32.01|31.93|4
1647434330000|2022-03-16 12:38:50|32.06|31.98|32.01|31.93|32.06|31.98|32.01|31.93|1
1647434350000|2022-03-16 12:39:10|32.06|31.98|32.06|31.98|32.06|31.98|32.06|31.98|3
1647434360000|2022-03-16 12:39:20|32.09|32.01|32.11|32.03|32.11|32.03|32.09|32.01|0
1647434400000|2022-03-16 12:40:00|32.09|32.01|32.06|31.98|32.09|32.01|32.06|31.98|0
1647434450000|2022-03-16 12:40:50|32.01|31.93|32.01|31.93|32.01|31.93|32.01|31.93|51
1647434460000|2022-03-16 12:41:00|32.04|31.96|32.04|31.96|32.04|31.96|32.04|31.96|12
1647434470000|2022-03-16 12:41:10|32.06|31.98|32.01|31.93|32.06|31.98|32.01|31.93|3
1647434490000|2022-03-16 12:41:30|32.04|31.96|32.04|31.96|32.04|31.96|32.01|31.93|0
1647434500000|2022-03-16 12:41:40|32.01|31.93|32.04|31.96|32.04|31.96|32.01|31.93|1
1647434510000|2022-03-16 12:41:50|32.01|31.93|32.04|31.96|32.04|31.96|32.01|31.93|0
1647434520000|2022-03-16 12:42:00|32.01|31.93|32.01|31.93|32.04|31.96|32.01|31.93|0
1647434540000|2022-03-16 12:42:20|||||||||1
1647434560000|2022-03-16 12:42:40|||||||||1
1647434570000|2022-03-16 12:42:50|||||||||4
1647434630000|2022-03-16 12:43:50|||||||||1
1647434640000|2022-03-16 12:44:00|32.04|31.96|32.04|31.96|32.04|31.96|32.04|31.96|8
1647434650000|2022-03-16 12:44:10|32.01|31.93|32.01|31.93|32.04|31.96|32.01|31.93|0
1647434660000|2022-03-16 12:44:20|32.04|31.96|32.04|31.96|32.04|31.96|32.01|31.93|0
1647434670000|2022-03-16 12:44:30|32.01|31.93|32.04|31.96|32.04|31.96|32.01|31.93|0
1647434680000|2022-03-16 12:44:40|32.01|31.93|32.04|31.96|32.04|31.96|32.01|31.93|0
1647434720000|2022-03-16 12:45:20|32.06|31.98|32.06|31.98|32.06|31.98|32.04|31.96|10
1647434750000|2022-03-16 12:45:50|32.09|32.01|32.09|32.01|32.11|32.03|32.09|32.01|3
1647434770000|2022-03-16 12:46:10|32.11|32.03|32.11|32.03|32.11|32.03|32.11|32.03|0
1647434780000|2022-03-16 12:46:20|32.09|32.01|32.11|32.03|32.11|32.03|32.09|32.01|0
1647434790000|2022-03-16 12:46:30|32.09|32.01|32.09|32.01|32.11|32.03|32.09|32.01|0
1647434800000|2022-03-16 12:46:40|32.11|32.03|32.09|32.01|32.11|32.03|32.09|32.01|0
1647434820000|2022-03-16 12:47:00|32.11|32.03|32.09|32.01|32.11|32.03|32.09|32.01|0
1647434830000|2022-03-16 12:47:10|32.11|32.03|32.09|32.01|32.11|32.03|32.09|32.01|0
1647434840000|2022-03-16 12:47:20|32.11|32.03|32.09|32.01|32.11|32.03|32.09|32.01|0
1647434860000|2022-03-16 12:47:40|32.11|32.03|32.11|32.03|32.11|32.03|32.11|32.03|0
1647434870000|2022-03-16 12:47:50|32.14|32.06|32.14|32.06|32.16|32.08|32.11|32.03|5
1647434890000|2022-03-16 12:48:10|||||||||10
1647434950000|2022-03-16 12:49:10|||||||||4
1647434970000|2022-03-16 12:49:30|32.16|32.08|32.16|32.08|32.16|32.08|32.16|32.08|0
1647434980000|2022-03-16 12:49:40|32.14|32.06|32.11|32.03|32.14|32.06|32.11|32.03|1
1647435000000|2022-03-16 12:50:00|32.14|32.06|32.14|32.06|32.14|32.06|32.14|32.06|3
1647435010000|2022-03-16 12:50:10|32.16|32.08|32.14|32.06|32.16|32.08|32.14|32.06|0
1647435020000|2022-03-16 12:50:20|32.16|32.08|32.16|32.08|32.16|32.08|32.14|32.06|0
1647435030000|2022-03-16 12:50:30|32.19|32.11|32.16|32.08|32.19|32.11|32.16|32.08|3
1647435040000|2022-03-16 12:50:40|32.18|32.1|32.18|32.1|32.18|32.1|32.16|32.08|0
1647435050000|2022-03-16 12:50:50|32.19|32.11|32.18|32.1|32.21|32.13|32.18|32.1|51
1647435060000|2022-03-16 12:51:00|32.16|32.08|32.13|32.05|32.18|32.1|32.13|32.05|30
1647435080000|2022-03-16 12:51:20|32.16|32.08|32.13|32.05|32.16|32.08|32.13|32.05|2
1647435090000|2022-03-16 12:51:30|32.16|32.08|32.13|32.05|32.16|32.08|32.13|32.05|0
1647435100000|2022-03-16 12:51:40|32.16|32.08|32.14|32.06|32.16|32.08|32.13|32.05|0
1647435110000|2022-03-16 12:51:50|32.16|32.08|32.14|32.06|32.16|32.08|32.13|32.05|0
1647435120000|2022-03-16 12:52:00|32.16|32.08|32.16|32.08|32.16|32.08|32.16|32.08|0
1647435130000|2022-03-16 12:52:10|32.14|32.06|32.13|32.05|32.14|32.06|32.11|32.03|1
1647435140000|2022-03-16 12:52:20|32.11|32.03|32.13|32.05|32.13|32.05|32.11|32.03|2
1647435160000|2022-03-16 12:52:40|32.16|32.08|32.13|32.05|32.16|32.08|32.13|32.05|1
1647435170000|2022-03-16 12:52:50|32.14|32.06|32.16|32.08|32.16|32.08|32.13|32.05|0
1647435180000|2022-03-16 12:53:00|32.18|32.1|32.16|32.08|32.18|32.1|32.16|32.08|0
1647435190000|2022-03-16 12:53:10|32.14|32.06|32.16|32.08|32.16|32.08|32.14|32.06|0
1647435200000|2022-03-16 12:53:20|32.14|32.06|32.14|32.06|32.16|32.08|32.11|32.03|0
1647435210000|2022-03-16 12:53:30|32.13|32.05|32.13|32.05|32.13|32.05|32.13|32.05|0
1647435220000|2022-03-16 12:53:40|32.16|32.08|32.16|32.08|32.16|32.08|32.16|32.08|0
1647435230000|2022-03-16 12:53:50|32.13|32.05|32.16|32.08|32.16|32.08|32.13|32.05|1
1647435240000|2022-03-16 12:54:00|32.18|32.1|32.16|32.08|32.18|32.1|32.16|32.08|0
1647435260000|2022-03-16 12:54:20|32.18|32.1|32.18|32.1|32.18|32.1|32.16|32.08|6
1647435270000|2022-03-16 12:54:30|32.16|32.08|32.21|32.13|32.21|32.13|32.16|32.08|12
1647435280000|2022-03-16 12:54:40|32.18|32.1|32.21|32.13|32.21|32.13|32.18|32.1|2
1647435290000|2022-03-16 12:54:50|32.16|32.08|32.21|32.13|32.21|32.13|32.16|32.08|5
1647435300000|2022-03-16 12:55:00|32.23|32.15|32.21|32.13|32.23|32.15|32.21|32.13|1
1647435310000|2022-03-16 12:55:10|32.23|32.15|32.25|32.17|32.25|32.17|32.23|32.15|0
1647435320000|2022-03-16 12:55:20|32.26|32.18|32.26|32.18|32.26|32.18|32.26|32.18|0
1647435330000|2022-03-16 12:55:30|32.28|32.2|32.26|32.18|32.28|32.2|32.26|32.18|0
1647435340000|2022-03-16 12:55:40|32.28|32.2|32.28|32.2|32.28|32.2|32.28|32.2|0
1647435350000|2022-03-16 12:55:50|32.26|32.18|32.25|32.17|32.26|32.18|32.25|32.17|4
1647435360000|2022-03-16 12:56:00|32.23|32.15|32.23|32.15|32.25|32.17|32.23|32.15|9
1647435370000|2022-03-16 12:56:10|32.21|32.13|32.21|32.13|32.23|32.15|32.21|32.13|1
1647435380000|2022-03-16 12:56:20|32.23|32.15|32.23|32.15|32.23|32.15|32.23|32.15|0
1647435390000|2022-03-16 12:56:30|32.21|32.13|32.23|32.15|32.23|32.15|32.21|32.13|10
1647435410000|2022-03-16 12:56:50|32.25|32.17|32.3|32.22|32.3|32.22|32.23|32.15|1
1647435420000|2022-03-16 12:57:00|32.28|32.2|32.33|32.25|32.33|32.25|32.28|32.2|23
1647435430000|2022-03-16 12:57:10|32.35|32.27|32.35|32.27|32.35|32.27|32.33|32.25|2
1647435490000|2022-03-16 12:58:10|32.33|32.25|32.35|32.27|32.35|32.27|32.33|32.25|3
1647435520000|2022-03-16 12:58:40|32.33|32.25|32.35|32.27|32.35|32.27|32.33|32.25|13
1647435560000|2022-03-16 12:59:20|32.33|32.25|32.33|32.25|32.33|32.25|32.3|32.22|17
1647435570000|2022-03-16 12:59:30|32.3|32.22|32.3|32.22|32.33|32.25|32.3|32.22|0
1647435590000|2022-03-16 12:59:50|32.25|32.17|32.3|32.22|32.3|32.22|32.25|32.17|21
1647435600000|2022-03-16 13:00:00|32.28|32.2|32.28|32.2|32.3|32.22|32.28|32.2|0
1647435620000|2022-03-16 13:00:20|32.25|32.17|32.25|32.17|32.25|32.17|32.25|32.17|0
1647435630000|2022-03-16 13:00:30|32.28|32.2|32.28|32.2|32.28|32.2|32.28|32.2|0
1647435660000|2022-03-16 13:01:00|32.3|32.22|32.3|32.22|32.3|32.22|32.28|32.2|0
1647435670000|2022-03-16 13:01:10|32.33|32.25|32.33|32.25|32.33|32.25|32.33|32.25|4
1647435680000|2022-03-16 13:01:20|32.35|32.27|32.35|32.27|32.35|32.27|32.35|32.27|0
1647435690000|2022-03-16 13:01:30|32.38|32.3|32.37|32.29|32.4|32.32|32.35|32.27|15
1647435700000|2022-03-16 13:01:40|32.35|32.27|32.35|32.27|32.35|32.27|32.35|32.27|0
1647435710000|2022-03-16 13:01:50|32.4|32.32|32.4|32.32|32.4|32.32|32.4|32.32|2
1647435730000|2022-03-16 13:02:10|32.35|32.27|32.4|32.32|32.4|32.32|32.35|32.27|21
1647435760000|2022-03-16 13:02:40|32.37|32.29|32.37|32.29|32.37|32.29|32.37|32.29|1
1647435770000|2022-03-16 13:02:50|32.4|32.32|32.4|32.32|32.4|32.32|32.4|32.32|1
1647435780000|2022-03-16 13:03:00|32.35|32.27|32.35|32.27|32.37|32.29|32.35|32.27|6
1647435790000|2022-03-16 13:03:10|32.37|32.29|32.35|32.27|32.37|32.29|32.35|32.27|0
1647435800000|2022-03-16 13:03:20|32.37|32.29|32.35|32.27|32.37|32.29|32.35|32.27|0
1647435810000|2022-03-16 13:03:30|32.37|32.29|32.4|32.32|32.4|32.32|32.35|32.27|3
1647435840000|2022-03-16 13:04:00|32.35|32.27|32.37|32.29|32.37|32.29|32.35|32.27|2
1647435850000|2022-03-16 13:04:10|32.4|32.32|32.4|32.32|32.4|32.32|32.4|32.32|0
1647435890000|2022-03-16 13:04:50|||||||||17
1647435900000|2022-03-16 13:05:00|32.45|32.37|32.45|32.37|32.45|32.37|32.45|32.37|9
1647435920000|2022-03-16 13:05:20|32.47|32.39|32.45|32.37|32.47|32.39|32.45|32.37|6
1647435930000|2022-03-16 13:05:30|32.47|32.39|32.5|32.42|32.5|32.42|32.47|32.39|3
1647435940000|2022-03-16 13:05:40|32.52|32.44|32.52|32.44|32.52|32.44|32.52|32.44|9
1647435950000|2022-03-16 13:05:50|32.54|32.46|32.54|32.46|32.54|32.46|32.54|32.46|0
1647435960000|2022-03-16 13:06:00|||||||||10
1647435970000|2022-03-16 13:06:10|||||||||1
1647435980000|2022-03-16 13:06:20|32.52|32.44|32.54|32.46|32.54|32.46|32.52|32.44|10
1647436000000|2022-03-16 13:06:40|||||||||1
1647436010000|2022-03-16 13:06:50|32.5|32.42|32.5|32.42|32.5|32.42|32.5|32.42|12
1647436020000|2022-03-16 13:07:00|||||||||1
1647436060000|2022-03-16 13:07:40|32.47|32.39|32.45|32.37|32.5|32.42|32.45|32.37|26
1647436070000|2022-03-16 13:07:50|32.42|32.34|32.42|32.34|32.42|32.34|32.4|32.32|8
1647436090000|2022-03-16 13:08:10|32.4|32.32|32.42|32.34|32.42|32.34|32.4|32.32|1
1647436130000|2022-03-16 13:08:50|32.45|32.37|32.45|32.37|32.45|32.37|32.45|32.37|0
1647436160000|2022-03-16 13:09:20|32.42|32.34|32.4|32.32|32.42|32.34|32.4|32.32|11
1647436180000|2022-03-16 13:09:40|32.42|32.34|32.4|32.32|32.42|32.34|32.4|32.32|0
1647436190000|2022-03-16 13:09:50|32.42|32.34|32.4|32.32|32.42|32.34|32.4|32.32|2
1647436240000|2022-03-16 13:10:40|32.42|32.34|32.42|32.34|32.42|32.34|32.42|32.34|15
1647436250000|2022-03-16 13:10:50|32.45|32.37|32.42|32.34|32.45|32.37|32.42|32.34|0
1647436260000|2022-03-16 13:11:00|32.45|32.37|32.42|32.34|32.45|32.37|32.42|32.34|0
1647436270000|2022-03-16 13:11:10|32.4|32.32|32.45|32.37|32.45|32.37|32.4|32.32|1
1647436280000|2022-03-16 13:11:20|||||||||12
1647436290000|2022-03-16 13:11:30|32.42|32.34|32.45|32.37|32.45|32.37|32.42|32.34|11
1647436310000|2022-03-16 13:11:50|32.4|32.32|32.42|32.34|32.42|32.34|32.4|32.32|8
1647436320000|2022-03-16 13:12:00|32.4|32.32|32.42|32.34|32.42|32.34|32.4|32.32|0
1647436330000|2022-03-16 13:12:10|32.45|32.37|32.42|32.34|32.45|32.37|32.42|32.34|6
1647436340000|2022-03-16 13:12:20|32.45|32.37|32.42|32.34|32.45|32.37|32.42|32.34|0
1647436380000|2022-03-16 13:13:00|32.4|32.32|32.42|32.34|32.42|32.34|32.4|32.32|0
1647436400000|2022-03-16 13:13:20|32.45|32.37|32.45|32.37|32.45|32.37|32.42|32.34|6
1647436470000|2022-03-16 13:14:30|32.47|32.39|32.5|32.42|32.5|32.42|32.47|32.39|9
1647436500000|2022-03-16 13:15:00|32.52|32.44|32.5|32.42|32.55|32.47|32.5|32.42|21
1647436510000|2022-03-16 13:15:10|||||||||1
1647436520000|2022-03-16 13:15:20|32.49|32.41|32.47|32.39|32.49|32.41|32.45|32.37|11
1647436530000|2022-03-16 13:15:30|32.45|32.37|32.45|32.37|32.45|32.37|32.45|32.37|0
1647436540000|2022-03-16 13:15:40|||||||||17
1647436560000|2022-03-16 13:16:00|32.47|32.39|32.49|32.41|32.49|32.41|32.47|32.39|2
1647436570000|2022-03-16 13:16:10|32.5|32.42|32.49|32.41|32.5|32.42|32.47|32.39|5
1647436580000|2022-03-16 13:16:20|32.5|32.42|32.5|32.42|32.5|32.42|32.5|32.42|0
1647436590000|2022-03-16 13:16:30|32.52|32.44|32.5|32.42|32.52|32.44|32.5|32.42|0
1647436620000|2022-03-16 13:17:00|32.52|32.44|32.54|32.46|32.54|32.46|32.52|32.44|0
1647436640000|2022-03-16 13:17:20|32.52|32.44|32.52|32.44|32.52|32.44|32.5|32.42|1
1647436650000|2022-03-16 13:17:30|32.5|32.42|32.5|32.42|32.5|32.42|32.5|32.42|0
1647436660000|2022-03-16 13:17:40|32.52|32.44|32.5|32.42|32.52|32.44|32.5|32.42|0
1647436670000|2022-03-16 13:17:50|32.52|32.44|32.52|32.44|32.52|32.44|32.52|32.44|4
1647436680000|2022-03-16 13:18:00|32.54|32.46|32.54|32.46|32.54|32.46|32.54|32.46|0
1647436690000|2022-03-16 13:18:10|||||||||1
1647436820000|2022-03-16 13:20:20|32.5|32.42|32.5|32.42|32.5|32.42|32.5|32.42|10
1647436860000|2022-03-16 13:21:00|||||||||11
1647436870000|2022-03-16 13:21:10|||||||||10
1647436900000|2022-03-16 13:21:40|||||||||13
1647436910000|2022-03-16 13:21:50|32.45|32.37|32.5|32.42|32.5|32.42|32.45|32.37|52
1647436920000|2022-03-16 13:22:00|32.47|32.39|32.5|32.42|32.5|32.42|32.47|32.39|18
1647436950000|2022-03-16 13:22:30|32.52|32.44|32.52|32.44|32.52|32.44|32.5|32.42|1
1647436960000|2022-03-16 13:22:40|32.5|32.42|32.5|32.42|32.5|32.42|32.5|32.42|0
1647436980000|2022-03-16 13:23:00|32.47|32.39|32.47|32.39|32.47|32.39|32.47|32.39|10
1647436990000|2022-03-16 13:23:10|32.45|32.37|32.45|32.37|32.47|32.39|32.45|32.37|6
1647437000000|2022-03-16 13:23:20|32.47|32.39|32.47|32.39|32.47|32.39|32.47|32.39|0
1647437020000|2022-03-16 13:23:40|32.45|32.37|32.47|32.39|32.47|32.39|32.45|32.37|1
1647437030000|2022-03-16 13:23:50|32.45|32.37|32.47|32.39|32.47|32.39|32.45|32.37|0
1647437050000|2022-03-16 13:24:10|32.45|32.37|32.45|32.37|32.45|32.37|32.45|32.37|18
1647437080000|2022-03-16 13:24:40|32.4|32.32|32.42|32.34|32.42|32.34|32.4|32.32|1
1647437100000|2022-03-16 13:25:00|32.45|32.37|32.45|32.37|32.45|32.37|32.42|32.34|0
1647437110000|2022-03-16 13:25:10|32.47|32.39|32.47|32.39|32.47|32.39|32.47|32.39|0
1647437120000|2022-03-16 13:25:20|32.45|32.37|32.47|32.39|32.47|32.39|32.45|32.37|6
1647437130000|2022-03-16 13:25:30|32.45|32.37|32.45|32.37|32.45|32.37|32.45|32.37|0
1647437150000|2022-03-16 13:25:50|32.42|32.34|32.45|32.37|32.45|32.37|32.42|32.34|10
1647437160000|2022-03-16 13:26:00|32.42|32.34|32.42|32.34|32.42|32.34|32.42|32.34|9
1647437180000|2022-03-16 13:26:20|32.45|32.37|32.45|32.37|32.45|32.37|32.45|32.37|1
1647437190000|2022-03-16 13:26:30|32.47|32.39|32.45|32.37|32.47|32.39|32.45|32.37|12
1647437210000|2022-03-16 13:26:50|32.47|32.39|32.47|32.39|32.47|32.39|32.45|32.37|0
1647437240000|2022-03-16 13:27:20|32.49|32.41|32.49|32.41|32.49|32.41|32.47|32.39|0
1647437250000|2022-03-16 13:27:30|||||||||7
1647437260000|2022-03-16 13:27:40|||||||||6
1647437280000|2022-03-16 13:28:00|||||||||1
1647437290000|2022-03-16 13:28:10|32.5|32.42|32.54|32.46|32.54|32.46|32.5|32.42|1
1647437320000|2022-03-16 13:28:40|||||||||6
1647437330000|2022-03-16 13:28:50|32.5|32.42|32.52|32.44|32.52|32.44|32.5|32.42|2
1647437340000|2022-03-16 13:29:00|32.54|32.46|32.52|32.44|32.54|32.46|32.52|32.44|0
1647437350000|2022-03-16 13:29:10|32.54|32.46|32.52|32.44|32.54|32.46|32.52|32.44|0
1647437360000|2022-03-16 13:29:20|32.54|32.46|32.54|32.46|32.54|32.46|32.52|32.44|0
1647437370000|2022-03-16 13:29:30|32.49|32.41|32.49|32.41|32.49|32.41|32.49|32.41|2
1647437380000|2022-03-16 13:29:40|32.5|32.42|32.5|32.42|32.5|32.42|32.5|32.42|0
1647437390000|2022-03-16 13:29:50|32.52|32.44|32.52|32.44|32.54|32.46|32.52|32.44|22
1647437400000|2022-03-16 13:30:00|32.5|32.42|32.55|32.47|32.55|32.47|32.5|32.42|1
1647437410000|2022-03-16 13:30:10|32.54|32.46|32.5|32.42|32.54|32.46|32.5|32.42|24
1647437420000|2022-03-16 13:30:20|32.52|32.44|32.5|32.42|32.52|32.44|32.5|32.42|0
1647437440000|2022-03-16 13:30:40|32.52|32.44|32.5|32.42|32.52|32.44|32.5|32.42|0
1647437450000|2022-03-16 13:30:50|32.52|32.44|32.52|32.44|32.52|32.44|32.5|32.42|0
1647437460000|2022-03-16 13:31:00|32.5|32.42|32.54|32.46|32.54|32.46|32.45|32.37|85
1647437470000|2022-03-16 13:31:10|32.5|32.42|32.54|32.46|32.54|32.46|32.49|32.41|31
1647437480000|2022-03-16 13:31:20|32.52|32.44|32.54|32.46|32.54|32.46|32.5|32.42|6
1647437490000|2022-03-16 13:31:30|32.59|32.51|32.59|32.51|32.59|32.51|32.59|32.51|16
1647437500000|2022-03-16 13:31:40|32.57|32.49|32.57|32.49|32.59|32.51|32.54|32.46|7
1647437510000|2022-03-16 13:31:50|32.54|32.46|32.57|32.49|32.57|32.49|32.54|32.46|7
1647437520000|2022-03-16 13:32:00|32.55|32.47|32.59|32.51|32.59|32.51|32.55|32.47|17
1647437530000|2022-03-16 13:32:10|32.62|32.54|32.59|32.51|32.62|32.54|32.59|32.51|84
1647437540000|2022-03-16 13:32:20|32.64|32.56|32.64|32.56|32.64|32.56|32.59|32.51|28
1647437550000|2022-03-16 13:32:30|32.62|32.54|32.67|32.59|32.67|32.59|32.62|32.54|35
1647437560000|2022-03-16 13:32:40|32.64|32.56|32.64|32.56|32.67|32.59|32.64|32.56|9
1647437570000|2022-03-16 13:32:50|32.62|32.54|32.62|32.54|32.64|32.56|32.59|32.51|22
1647437580000|2022-03-16 13:33:00|32.64|32.56|32.59|32.51|32.64|32.56|32.59|32.51|7
1647437590000|2022-03-16 13:33:10|32.64|32.56|32.64|32.56|32.64|32.56|32.62|32.54|9
1647437600000|2022-03-16 13:33:20|32.67|32.59|32.64|32.56|32.69|32.61|32.64|32.56|5
1647437620000|2022-03-16 13:33:40|32.62|32.54|32.64|32.56|32.64|32.56|32.59|32.51|22
1647437630000|2022-03-16 13:33:50|32.62|32.54|32.57|32.49|32.64|32.56|32.57|32.49|17
1647437640000|2022-03-16 13:34:00|32.54|32.46|32.57|32.49|32.57|32.49|32.54|32.46|0
1647437650000|2022-03-16 13:34:10|32.54|32.46|32.57|32.49|32.59|32.51|32.54|32.46|2
1647437660000|2022-03-16 13:34:20|32.59|32.51|32.59|32.51|32.59|32.51|32.54|32.46|43
1647437670000|2022-03-16 13:34:30|32.57|32.49|32.57|32.49|32.57|32.49|32.54|32.46|0
1647437680000|2022-03-16 13:34:40|32.54|32.46|32.54|32.46|32.57|32.49|32.54|32.46|28
1647437690000|2022-03-16 13:34:50|32.52|32.44|32.54|32.46|32.54|32.46|32.52|32.44|9
1647437700000|2022-03-16 13:35:00|32.5|32.42|32.49|32.41|32.54|32.46|32.49|32.41|56
1647437710000|2022-03-16 13:35:10|32.5|32.42|32.49|32.41|32.52|32.44|32.49|32.41|0
1647437720000|2022-03-16 13:35:20|||||||||1
1647437730000|2022-03-16 13:35:30|32.47|32.39|32.47|32.39|32.49|32.41|32.44|32.36|26
1647437740000|2022-03-16 13:35:40|32.45|32.37|32.49|32.41|32.49|32.41|32.44|32.36|1
1647437750000|2022-03-16 13:35:50|32.47|32.39|32.49|32.41|32.49|32.41|32.45|32.37|10
1647437760000|2022-03-16 13:36:00|32.47|32.39|32.47|32.39|32.49|32.41|32.44|32.36|0
1647437770000|2022-03-16 13:36:10|32.49|32.41|32.49|32.41|32.49|32.41|32.47|32.39|0
1647437820000|2022-03-16 13:37:00|32.47|32.39|32.44|32.36|32.49|32.41|32.44|32.36|10
1647437830000|2022-03-16 13:37:10|||||||||2
1647437860000|2022-03-16 13:37:40|32.45|32.37|32.47|32.39|32.49|32.41|32.45|32.37|14
1647437870000|2022-03-16 13:37:50|32.49|32.41|32.49|32.41|32.49|32.41|32.47|32.39|0
1647437880000|2022-03-16 13:38:00|32.47|32.39|32.49|32.41|32.49|32.41|32.47|32.39|16
1647437890000|2022-03-16 13:38:10|32.47|32.39|32.49|32.41|32.49|32.41|32.47|32.39|0
1647437900000|2022-03-16 13:38:20|32.52|32.44|32.52|32.44|32.52|32.44|32.52|32.44|3
1647437910000|2022-03-16 13:38:30|32.54|32.46|32.54|32.46|32.54|32.46|32.54|32.46|1
1647437920000|2022-03-16 13:38:40|32.52|32.44|32.47|32.39|32.52|32.44|32.44|32.36|43
1647437930000|2022-03-16 13:38:50|32.44|32.36|32.42|32.34|32.44|32.36|32.39|32.31|23
1647437940000|2022-03-16 13:39:00|32.4|32.32|32.39|32.31|32.4|32.32|32.39|32.31|0
1647437950000|2022-03-16 13:39:10|32.4|32.32|32.42|32.34|32.44|32.36|32.39|32.31|3
1647437960000|2022-03-16 13:39:20|32.44|32.36|32.4|32.32|32.44|32.36|32.4|32.32|0
1647437970000|2022-03-16 13:39:30|32.42|32.34|32.42|32.34|32.42|32.34|32.4|32.32|0
1647437980000|2022-03-16 13:39:40|32.4|32.32|32.42|32.34|32.45|32.37|32.4|32.32|7
1647437990000|2022-03-16 13:39:50|32.4|32.32|32.4|32.32|32.4|32.32|32.4|32.32|0
1647438000000|2022-03-16 13:40:00|32.42|32.34|32.35|32.27|32.42|32.34|32.35|32.27|7
1647438010000|2022-03-16 13:40:10|32.37|32.29|32.35|32.27|32.37|32.29|32.35|32.27|4
1647438030000|2022-03-16 13:40:30|32.37|32.29|32.37|32.29|32.37|32.29|32.37|32.29|3
1647438040000|2022-03-16 13:40:40|32.35|32.27|32.35|32.27|32.37|32.29|32.35|32.27|0
1647438050000|2022-03-16 13:40:50|32.37|32.29|32.4|32.32|32.4|32.32|32.35|32.27|4
1647438060000|2022-03-16 13:41:00|32.42|32.34|32.4|32.32|32.42|32.34|32.4|32.32|3
1647438080000|2022-03-16 13:41:20|32.42|32.34|32.45|32.37|32.45|32.37|32.42|32.34|2
1647438090000|2022-03-16 13:41:30|32.42|32.34|32.45|32.37|32.47|32.39|32.42|32.34|8
1647438100000|2022-03-16 13:41:40|32.49|32.41|32.47|32.39|32.49|32.41|32.45|32.37|4
1647438110000|2022-03-16 13:41:50|32.45|32.37|32.45|32.37|32.47|32.39|32.45|32.37|13
1647438120000|2022-03-16 13:42:00|32.44|32.36|32.42|32.34|32.44|32.36|32.42|32.34|8
1647438130000|2022-03-16 13:42:10|32.45|32.37|32.4|32.32|32.45|32.37|32.4|32.32|18
1647438140000|2022-03-16 13:42:20|||||||||15
1647438150000|2022-03-16 13:42:30|32.42|32.34|32.42|32.34|32.42|32.34|32.4|32.32|2
1647438160000|2022-03-16 13:42:40|32.4|32.32|32.42|32.34|32.42|32.34|32.4|32.32|13
1647438170000|2022-03-16 13:42:50|32.4|32.32|32.42|32.34|32.42|32.34|32.4|32.32|0
1647438180000|2022-03-16 13:43:00|32.4|32.32|32.35|32.27|32.4|32.32|32.35|32.27|38
1647438190000|2022-03-16 13:43:10|32.37|32.29|32.35|32.27|32.37|32.29|32.35|32.27|1
1647438200000|2022-03-16 13:43:20|32.37|32.29|32.4|32.32|32.4|32.32|32.35|32.27|52
1647438210000|2022-03-16 13:43:30|32.37|32.29|32.4|32.32|32.4|32.32|32.37|32.29|2
1647438230000|2022-03-16 13:43:50|||||||||15
1647438240000|2022-03-16 13:44:00|32.42|32.34|32.39|32.31|32.42|32.34|32.39|32.31|0
1647438250000|2022-03-16 13:44:10|32.4|32.32|32.35|32.27|32.42|32.34|32.35|32.27|33
1647438260000|2022-03-16 13:44:20|32.37|32.29|32.37|32.29|32.37|32.29|32.35|32.27|0
1647438270000|2022-03-16 13:44:30|32.35|32.27|32.27|32.19|32.35|32.27|32.27|32.19|37
1647438280000|2022-03-16 13:44:40|||||||||9
1647438290000|2022-03-16 13:44:50|32.3|32.22|32.3|32.22|32.3|32.22|32.27|32.19|1
1647438300000|2022-03-16 13:45:00|32.27|32.19|32.27|32.19|32.27|32.19|32.25|32.17|14
1647438310000|2022-03-16 13:45:10|32.25|32.17|32.27|32.19|32.27|32.19|32.25|32.17|1
1647438320000|2022-03-16 13:45:20|||||||||6
1647438330000|2022-03-16 13:45:30|32.25|32.17|32.27|32.19|32.3|32.22|32.25|32.17|7
1647438350000|2022-03-16 13:45:50|32.3|32.22|32.27|32.19|32.3|32.22|32.27|32.19|0
1647438360000|2022-03-16 13:46:00|32.25|32.17|32.25|32.17|32.27|32.19|32.25|32.17|0
1647438370000|2022-03-16 13:46:10|32.27|32.19|32.27|32.19|32.27|32.19|32.27|32.19|5
1647438380000|2022-03-16 13:46:20|32.25|32.17|32.25|32.17|32.25|32.17|32.25|32.17|0
1647438400000|2022-03-16 13:46:40|||||||||2
1647438420000|2022-03-16 13:47:00|32.3|32.22|32.3|32.22|32.3|32.22|32.25|32.17|91
1647438430000|2022-03-16 13:47:10|||||||||9
1647438470000|2022-03-16 13:47:50|32.27|32.19|32.27|32.19|32.27|32.19|32.27|32.19|43
1647438480000|2022-03-16 13:48:00|32.25|32.17|32.25|32.17|32.25|32.17|32.25|32.17|9
1647438490000|2022-03-16 13:48:10|||||||||27
1647438500000|2022-03-16 13:48:20|||||||||18
1647438510000|2022-03-16 13:48:30|32.22|32.14|32.25|32.17|32.25|32.17|32.22|32.14|18
1647438520000|2022-03-16 13:48:40|32.27|32.19|32.25|32.17|32.3|32.22|32.25|32.17|31
1647438530000|2022-03-16 13:48:50|32.27|32.19|32.25|32.17|32.27|32.19|32.25|32.17|18
1647438540000|2022-03-16 13:49:00|32.27|32.19|32.27|32.19|32.27|32.19|32.27|32.19|12
1647438550000|2022-03-16 13:49:10|32.25|32.17|32.25|32.17|32.25|32.17|32.25|32.17|18
1647438560000|2022-03-16 13:49:20|32.27|32.19|32.27|32.19|32.27|32.19|32.27|32.19|18
1647438570000|2022-03-16 13:49:30|||||||||9
1647438580000|2022-03-16 13:49:40|32.3|32.22|32.3|32.22|32.3|32.22|32.3|32.22|31
1647438590000|2022-03-16 13:49:50|||||||||2
1647438600000|2022-03-16 13:50:00|32.27|32.19|32.27|32.19|32.27|32.19|32.25|32.17|2
1647438610000|2022-03-16 13:50:10|32.25|32.17|32.27|32.19|32.27|32.19|32.25|32.17|0
1647438620000|2022-03-16 13:50:20|32.3|32.22|32.3|32.22|32.3|32.22|32.27|32.19|11
1647438630000|2022-03-16 13:50:30|32.32|32.24|32.34|32.26|32.34|32.26|32.32|32.24|2
1647438650000|2022-03-16 13:50:50|32.35|32.27|32.35|32.27|32.35|32.27|32.35|32.27|0
1647438660000|2022-03-16 13:51:00|32.37|32.29|32.37|32.29|32.37|32.29|32.35|32.27|13
1647438680000|2022-03-16 13:51:20|32.35|32.27|32.32|32.24|32.35|32.27|32.3|32.22|21
1647438690000|2022-03-16 13:51:30|32.3|32.22|32.3|32.22|32.32|32.24|32.3|32.22|0
1647438720000|2022-03-16 13:52:00|32.29|32.21|32.3|32.22|32.3|32.22|32.29|32.21|0
1647438730000|2022-03-16 13:52:10|32.29|32.21|32.27|32.19|32.29|32.21|32.27|32.19|35
1647438740000|2022-03-16 13:52:20|32.25|32.17|32.27|32.19|32.27|32.19|32.25|32.17|0
1647438750000|2022-03-16 13:52:30|32.25|32.17|32.27|32.19|32.27|32.19|32.25|32.17|0
1647438760000|2022-03-16 13:52:40|32.25|32.17|32.3|32.22|32.3|32.22|32.25|32.17|1
1647438770000|2022-03-16 13:52:50|32.34|32.26|32.32|32.24|32.34|32.26|32.32|32.24|16
1647438780000|2022-03-16 13:53:00|32.3|32.22|32.3|32.22|32.3|32.22|32.3|32.22|0
1647438790000|2022-03-16 13:53:10|32.34|32.26|32.32|32.24|32.34|32.26|32.32|32.24|7
1647438800000|2022-03-16 13:53:20|32.34|32.26|32.35|32.27|32.35|32.27|32.34|32.26|0
1647438810000|2022-03-16 13:53:30|32.34|32.26|32.35|32.27|32.35|32.27|32.32|32.24|2
1647438830000|2022-03-16 13:53:50|32.32|32.24|32.35|32.27|32.35|32.27|32.32|32.24|7
1647438840000|2022-03-16 13:54:00|32.37|32.29|32.37|32.29|32.37|32.29|32.37|32.29|7
1647438850000|2022-03-16 13:54:10|32.35|32.27|32.35|32.27|32.35|32.27|32.35|32.27|0
1647438870000|2022-03-16 13:54:30|32.37|32.29|32.4|32.32|32.42|32.34|32.37|32.29|7
1647438880000|2022-03-16 13:54:40|32.39|32.31|32.39|32.31|32.39|32.31|32.39|32.31|0
1647438900000|2022-03-16 13:55:00|32.35|32.27|32.3|32.22|32.35|32.27|32.3|32.22|23
1647438910000|2022-03-16 13:55:10|32.32|32.24|32.35|32.27|32.35|32.27|32.32|32.24|0
1647438920000|2022-03-16 13:55:20|32.34|32.26|32.32|32.24|32.34|32.26|32.32|32.24|6
1647438930000|2022-03-16 13:55:30|32.3|32.22|32.32|32.24|32.32|32.24|32.3|32.22|0
1647438940000|2022-03-16 13:55:40|32.3|32.22|32.32|32.24|32.32|32.24|32.3|32.22|1
1647438950000|2022-03-16 13:55:50|32.3|32.22|32.32|32.24|32.32|32.24|32.3|32.22|0
1647438960000|2022-03-16 13:56:00|32.3|32.22|32.32|32.24|32.32|32.24|32.3|32.22|0
1647438970000|2022-03-16 13:56:10|32.3|32.22|32.3|32.22|32.3|32.22|32.3|32.22|0
1647438980000|2022-03-16 13:56:20|32.32|32.24|32.32|32.24|32.32|32.24|32.3|32.22|0
1647438990000|2022-03-16 13:56:30|32.3|32.22|32.35|32.27|32.35|32.27|32.3|32.22|0
1647439000000|2022-03-16 13:56:40|32.3|32.22|32.3|32.22|32.32|32.24|32.3|32.22|1
1647439010000|2022-03-16 13:56:50|32.32|32.24|32.3|32.22|32.32|32.24|32.3|32.22|0
1647439020000|2022-03-16 13:57:00|32.29|32.21|32.27|32.19|32.3|32.22|32.25|32.17|5
1647439030000|2022-03-16 13:57:10|32.3|32.22|32.3|32.22|32.3|32.22|32.27|32.19|0
1647439060000|2022-03-16 13:57:40|32.32|32.24|32.3|32.22|32.32|32.24|32.29|32.21|2
1647439070000|2022-03-16 13:57:50|32.29|32.21|32.3|32.22|32.3|32.22|32.29|32.21|0
1647439100000|2022-03-16 13:58:20|32.32|32.24|32.32|32.24|32.34|32.26|32.32|32.24|9
1647439110000|2022-03-16 13:58:30|32.34|32.26|32.34|32.26|32.34|32.26|32.34|32.26|0
1647439130000|2022-03-16 13:58:50|32.32|32.24|32.32|32.24|32.32|32.24|32.32|32.24|3
1647439140000|2022-03-16 13:59:00|32.34|32.26|32.35|32.27|32.35|32.27|32.34|32.26|0
1647439150000|2022-03-16 13:59:10|32.34|32.26|32.32|32.24|32.34|32.26|32.32|32.24|0
1647439160000|2022-03-16 13:59:20|32.34|32.26|32.32|32.24|32.34|32.26|32.32|32.24|1
1647439180000|2022-03-16 13:59:40|32.34|32.26|32.32|32.24|32.34|32.26|32.32|32.24|0
1647439190000|2022-03-16 13:59:50|32.34|32.26|32.32|32.24|32.34|32.26|32.32|32.24|0
1647439200000|2022-03-16 14:00:00|32.3|32.22|32.3|32.22|32.3|32.22|32.3|32.22|0
1647439210000|2022-03-16 14:00:10|32.34|32.26|32.34|32.26|32.34|32.26|32.34|32.26|7
1647439220000|2022-03-16 14:00:20|32.35|32.27|32.35|32.27|32.35|32.27|32.35|32.27|1
1647439230000|2022-03-16 14:00:30|32.34|32.26|32.35|32.27|32.35|32.27|32.34|32.26|0
1647439240000|2022-03-16 14:00:40|32.34|32.26|32.3|32.22|32.34|32.26|32.3|32.22|60
1647439250000|2022-03-16 14:00:50|32.32|32.24|32.3|32.22|32.32|32.24|32.3|32.22|6
1647439260000|2022-03-16 14:01:00|32.29|32.21|32.3|32.22|32.3|32.22|32.29|32.21|0
1647439290000|2022-03-16 14:01:30|32.29|32.21|32.2|32.12|32.29|32.21|32.2|32.12|59
1647439300000|2022-03-16 14:01:40|32.22|32.14|32.2|32.12|32.22|32.14|32.2|32.12|1
1647439310000|2022-03-16 14:01:50|32.17|32.09|32.17|32.09|32.2|32.12|32.17|32.09|22
1647439320000|2022-03-16 14:02:00|32.2|32.12|32.22|32.14|32.22|32.14|32.15|32.07|16
1647439330000|2022-03-16 14:02:10|32.2|32.12|32.22|32.14|32.22|32.14|32.2|32.12|1
1647439340000|2022-03-16 14:02:20|32.2|32.12|32.22|32.14|32.25|32.17|32.2|32.12|58
1647439350000|2022-03-16 14:02:30|32.2|32.12|32.22|32.14|32.24|32.16|32.2|32.12|5
1647439360000|2022-03-16 14:02:40|32.24|32.16|32.22|32.14|32.24|32.16|32.22|32.14|28
1647439370000|2022-03-16 14:02:50|32.2|32.12|32.2|32.12|32.22|32.14|32.2|32.12|50
1647439380000|2022-03-16 14:03:00|32.22|32.14|32.2|32.12|32.22|32.14|32.2|32.12|8
1647439390000|2022-03-16 14:03:10|||||||||5
1647439400000|2022-03-16 14:03:20|32.22|32.14|32.22|32.14|32.22|32.14|32.22|32.14|13
1647439410000|2022-03-16 14:03:30|32.2|32.12|32.2|32.12|32.2|32.12|32.2|32.12|1
1647439430000|2022-03-16 14:03:50|32.22|32.14|32.2|32.12|32.22|32.14|32.2|32.12|13
1647439440000|2022-03-16 14:04:00|32.25|32.17|32.27|32.19|32.27|32.19|32.25|32.17|2
1647439450000|2022-03-16 14:04:10|32.29|32.21|32.3|32.22|32.3|32.22|32.29|32.21|0
1647439460000|2022-03-16 14:04:20|32.32|32.24|32.32|32.24|32.34|32.26|32.32|32.24|15
1647439470000|2022-03-16 14:04:30|32.34|32.26|32.35|32.27|32.35|32.27|32.34|32.26|0
1647439480000|2022-03-16 14:04:40|32.37|32.29|32.35|32.27|32.39|32.31|32.35|32.27|4
1647439490000|2022-03-16 14:04:50|32.34|32.26|32.35|32.27|32.35|32.27|32.34|32.26|0
1647439500000|2022-03-16 14:05:00|32.34|32.26|32.35|32.27|32.35|32.27|32.32|32.24|6
1647439510000|2022-03-16 14:05:10|32.39|32.31|32.39|32.31|32.39|32.31|32.34|32.26|10
1647439520000|2022-03-16 14:05:20|32.37|32.29|32.39|32.31|32.39|32.31|32.37|32.29|4
1647439530000|2022-03-16 14:05:30|||||||||36
1647439540000|2022-03-16 14:05:40|32.37|32.29|32.37|32.29|32.37|32.29|32.37|32.29|10
1647439550000|2022-03-16 14:05:50|32.39|32.31|32.37|32.29|32.39|32.31|32.34|32.26|0
1647439560000|2022-03-16 14:06:00|32.35|32.27|32.37|32.29|32.39|32.31|32.35|32.27|1
1647439570000|2022-03-16 14:06:10|32.39|32.31|32.37|32.29|32.39|32.31|32.37|32.29|0
1647439580000|2022-03-16 14:06:20|32.39|32.31|32.39|32.31|32.39|32.31|32.37|32.29|0
1647439600000|2022-03-16 14:06:40|32.42|32.34|32.44|32.36|32.44|32.36|32.39|32.31|13
1647439610000|2022-03-16 14:06:50|32.49|32.41|32.46|32.38|32.49|32.41|32.44|32.36|121
1647439620000|2022-03-16 14:07:00|32.47|32.39|32.47|32.39|32.49|32.41|32.47|32.39|17
1647439630000|2022-03-16 14:07:10|32.49|32.41|32.49|32.41|32.49|32.41|32.47|32.39|3
1647439640000|2022-03-16 14:07:20|32.47|32.39|32.44|32.36|32.47|32.39|32.44|32.36|6
1647439650000|2022-03-16 14:07:30|32.47|32.39|32.44|32.36|32.47|32.39|32.44|32.36|1
1647439660000|2022-03-16 14:07:40|32.42|32.34|32.44|32.36|32.44|32.36|32.42|32.34|9
1647439690000|2022-03-16 14:08:10|32.47|32.39|32.47|32.39|32.49|32.41|32.47|32.39|9
1647439700000|2022-03-16 14:08:20|32.44|32.36|32.44|32.36|32.47|32.39|32.44|32.36|0
1647439710000|2022-03-16 14:08:30|32.42|32.34|32.42|32.34|32.42|32.34|32.42|32.34|9
1647439720000|2022-03-16 14:08:40|32.44|32.36|32.44|32.36|32.44|32.36|32.42|32.34|0
1647439730000|2022-03-16 14:08:50|||||||||10
1647439740000|2022-03-16 14:09:00|32.47|32.39|32.49|32.41|32.49|32.41|32.47|32.39|13
1647439750000|2022-03-16 14:09:10|||||||||1
1647439760000|2022-03-16 14:09:20|||||||||1
1647439810000|2022-03-16 14:10:10|32.47|32.39|32.47|32.39|32.47|32.39|32.47|32.39|7
1647439820000|2022-03-16 14:10:20|32.44|32.36|32.42|32.34|32.44|32.36|32.4|32.32|8
1647439830000|2022-03-16 14:10:30|32.39|32.31|32.42|32.34|32.42|32.34|32.39|32.31|2
1647439840000|2022-03-16 14:10:40|32.39|32.31|32.39|32.31|32.42|32.34|32.39|32.31|0
1647439850000|2022-03-16 14:10:50|32.37|32.29|32.37|32.29|32.37|32.29|32.37|32.29|12
1647439860000|2022-03-16 14:11:00|32.39|32.31|32.32|32.24|32.39|32.31|32.32|32.24|16
1647439870000|2022-03-16 14:11:10|32.34|32.26|32.29|32.21|32.34|32.26|32.29|32.21|2
1647439880000|2022-03-16 14:11:20|32.3|32.22|32.25|32.17|32.3|32.22|32.25|32.17|51
1647439890000|2022-03-16 14:11:30|32.24|32.16|32.2|32.12|32.25|32.17|32.15|32.07|106
1647439900000|2022-03-16 14:11:40|32.22|32.14|32.2|32.12|32.25|32.17|32.2|32.12|6
1647439910000|2022-03-16 14:11:50|32.17|32.09|32.15|32.07|32.17|32.09|32.1|32.02|41
1647439920000|2022-03-16 14:12:00|32.17|32.09|32.15|32.07|32.17|32.09|32.15|32.07|5
1647439930000|2022-03-16 14:12:10|32.17|32.09|32.17|32.09|32.2|32.12|32.17|32.09|2
1647439940000|2022-03-16 14:12:20|32.15|32.07|32.17|32.09|32.17|32.09|32.15|32.07|3
1647439950000|2022-03-16 14:12:30|32.2|32.12|32.17|32.09|32.2|32.12|32.17|32.09|1
1647439960000|2022-03-16 14:12:40|32.15|32.07|32.17|32.09|32.17|32.09|32.15|32.07|0
1647439970000|2022-03-16 14:12:50|32.15|32.07|32.15|32.07|32.15|32.07|32.15|32.07|0
1647439980000|2022-03-16 14:13:00|32.17|32.09|32.17|32.09|32.17|32.09|32.15|32.07|1
1647439990000|2022-03-16 14:13:10|32.2|32.12|32.15|32.07|32.2|32.12|32.15|32.07|0
1647440000000|2022-03-16 14:13:20|32.1|32.02|32.13|32.05|32.15|32.07|32.1|32.02|9
1647440010000|2022-03-16 14:13:30|32.15|32.07|32.15|32.07|32.17|32.09|32.15|32.07|2
1647440020000|2022-03-16 14:13:40|32.17|32.09|32.15|32.07|32.17|32.09|32.15|32.07|0
1647440030000|2022-03-16 14:13:50|32.17|32.09|32.15|32.07|32.17|32.09|32.15|32.07|0
1647440040000|2022-03-16 14:14:00|32.13|32.05|32.13|32.05|32.13|32.05|32.13|32.05|9
1647440050000|2022-03-16 14:14:10|32.1|32.02|32.08|32|32.13|32.05|32.08|32|9
1647440060000|2022-03-16 14:14:20|32.05|31.97|32.05|31.97|32.1|32.02|32.05|31.97|16
1647440070000|2022-03-16 14:14:30|32.08|32|32.08|32|32.12|32.04|32.05|31.97|1
1647440080000|2022-03-16 14:14:40|32.05|31.97|32.05|31.97|32.08|32|32.03|31.95|12
1647440090000|2022-03-16 14:14:50|32|31.92|32.05|31.97|32.05|31.97|32|31.92|9
1647440100000|2022-03-16 14:15:00|32|31.92|32|31.92|32|31.92|32|31.92|23
1647440110000|2022-03-16 14:15:10|32.03|31.95|31.95|31.87|32.03|31.95|31.95|31.87|53
1647440120000|2022-03-16 14:15:20|31.98|31.9|31.95|31.87|31.98|31.9|31.95|31.87|10
1647440130000|2022-03-16 14:15:30|31.93|31.85|31.95|31.87|31.95|31.87|31.91|31.83|77
1647440140000|2022-03-16 14:15:40|31.93|31.85|31.9|31.82|31.95|31.87|31.9|31.82|16
1647440150000|2022-03-16 14:15:50|31.86|31.78|31.86|31.78|31.88|31.8|31.86|31.78|15
1647440160000|2022-03-16 14:16:00|31.9|31.82|31.83|31.75|31.9|31.82|31.83|31.75|26
1647440170000|2022-03-16 14:16:10|31.81|31.73|31.81|31.73|31.81|31.73|31.8|31.72|0
1647440190000|2022-03-16 14:16:30|||||||||26
1647440200000|2022-03-16 14:16:40|31.83|31.75|31.86|31.78|31.86|31.78|31.83|31.75|31
1647440210000|2022-03-16 14:16:50|31.85|31.77|31.83|31.75|31.85|31.77|31.83|31.75|15
1647440220000|2022-03-16 14:17:00|31.81|31.73|31.83|31.75|31.85|31.77|31.81|31.73|2
1647440230000|2022-03-16 14:17:10|31.85|31.77|31.83|31.75|31.85|31.77|31.81|31.73|5
1647440240000|2022-03-16 14:17:20|31.81|31.73|31.8|31.72|31.81|31.73|31.8|31.72|0
1647440250000|2022-03-16 14:17:30|||||||||9
1647440260000|2022-03-16 14:17:40|||||||||6
1647440270000|2022-03-16 14:17:50|31.75|31.67|31.75|31.67|31.75|31.67|31.75|31.67|28
1647440280000|2022-03-16 14:18:00|31.7|31.62|31.66|31.58|31.7|31.62|31.66|31.58|46
1647440290000|2022-03-16 14:18:10|31.65|31.57|31.65|31.57|31.65|31.57|31.65|31.57|0
1647440300000|2022-03-16 14:18:20|31.61|31.53|31.65|31.57|31.65|31.57|31.61|31.53|19
1647440310000|2022-03-16 14:18:30|||||||||2
1647440320000|2022-03-16 14:18:40|31.63|31.55|31.61|31.53|31.65|31.57|31.61|31.53|22
1647440330000|2022-03-16 14:18:50|31.6|31.52|31.48|31.4|31.6|31.52|31.46|31.38|109
1647440340000|2022-03-16 14:19:00|31.46|31.38|31.53|31.45|31.56|31.48|31.46|31.38|94
1647440350000|2022-03-16 14:19:10|31.51|31.43|31.66|31.58|31.71|31.63|31.51|31.43|55
1647440360000|2022-03-16 14:19:20|31.68|31.6|31.66|31.58|31.76|31.68|31.66|31.58|29
1647440370000|2022-03-16 14:19:30|31.63|31.55|31.61|31.53|31.66|31.58|31.61|31.53|23
1647440380000|2022-03-16 14:19:40|31.63|31.55|31.58|31.5|31.66|31.58|31.58|31.5|8
1647440390000|2022-03-16 14:19:50|31.61|31.53|31.66|31.58|31.73|31.65|31.61|31.53|71
1647440400000|2022-03-16 14:20:00|31.71|31.63|31.68|31.6|31.75|31.67|31.66|31.58|35
1647440410000|2022-03-16 14:20:10|31.66|31.58|31.66|31.58|31.7|31.62|31.61|31.53|8
1647440420000|2022-03-16 14:20:20|31.63|31.55|31.66|31.58|31.68|31.6|31.63|31.55|7
1647440430000|2022-03-16 14:20:30|31.63|31.55|31.63|31.55|31.66|31.58|31.63|31.55|9
1647440440000|2022-03-16 14:20:40|31.66|31.58|31.73|31.65|31.73|31.65|31.63|31.55|68
1647440450000|2022-03-16 14:20:50|31.71|31.63|31.68|31.6|31.71|31.63|31.68|31.6|43
1647440460000|2022-03-16 14:21:00|31.7|31.62|31.73|31.65|31.73|31.65|31.7|31.62|6
1647440470000|2022-03-16 14:21:10|31.75|31.67|31.75|31.67|31.8|31.72|31.7|31.62|7
1647440480000|2022-03-16 14:21:20|31.78|31.7|31.73|31.65|31.8|31.72|31.7|31.62|19
1647440490000|2022-03-16 14:21:30|31.75|31.67|31.68|31.6|31.75|31.67|31.68|31.6|14
1647440500000|2022-03-16 14:21:40|31.7|31.62|31.68|31.6|31.7|31.62|31.68|31.6|9
1647440510000|2022-03-16 14:21:50|31.7|31.62|31.68|31.6|31.7|31.62|31.65|31.57|30
1647440520000|2022-03-16 14:22:00|31.7|31.62|31.68|31.6|31.7|31.62|31.68|31.6|1
1647440530000|2022-03-16 14:22:10|31.65|31.57|31.65|31.57|31.68|31.6|31.65|31.57|0
1647440540000|2022-03-16 14:22:20|31.7|31.62|31.75|31.67|31.75|31.67|31.7|31.62|85
1647440550000|2022-03-16 14:22:30|31.77|31.69|31.8|31.72|31.8|31.72|31.77|31.69|6
1647440560000|2022-03-16 14:22:40|31.82|31.74|31.82|31.74|31.82|31.74|31.82|31.74|15
1647440570000|2022-03-16 14:22:50|31.85|31.77|31.8|31.72|31.85|31.77|31.8|31.72|31
1647440580000|2022-03-16 14:23:00|31.85|31.77|31.87|31.79|31.9|31.82|31.85|31.77|22
1647440590000|2022-03-16 14:23:10|31.85|31.77|31.85|31.77|31.9|31.82|31.85|31.77|9
1647440600000|2022-03-16 14:23:20|31.82|31.74|31.88|31.8|31.9|31.82|31.8|31.72|51
1647440610000|2022-03-16 14:23:30|31.9|31.82|31.88|31.8|31.9|31.82|31.88|31.8|6
1647440620000|2022-03-16 14:23:40|31.85|31.77|31.83|31.75|31.88|31.8|31.8|31.72|17
1647440630000|2022-03-16 14:23:50|31.85|31.77|31.83|31.75|31.85|31.77|31.83|31.75|5
1647440640000|2022-03-16 14:24:00|31.85|31.77|31.83|31.75|31.85|31.77|31.83|31.75|5
1647440650000|2022-03-16 14:24:10|31.8|31.72|31.8|31.72|31.85|31.77|31.8|31.72|0
1647440660000|2022-03-16 14:24:20|31.83|31.75|31.85|31.77|31.85|31.77|31.83|31.75|0
1647440670000|2022-03-16 14:24:30|||||||||2
1647440700000|2022-03-16 14:25:00|31.83|31.75|31.8|31.72|31.83|31.75|31.8|31.72|2
1647440710000|2022-03-16 14:25:10|31.75|31.67|31.8|31.72|31.8|31.72|31.75|31.67|19
1647440720000|2022-03-16 14:25:20|31.82|31.74|31.82|31.74|31.84|31.76|31.8|31.72|5
1647440730000|2022-03-16 14:25:30|31.85|31.77|31.92|31.84|31.92|31.84|31.85|31.77|14
1647440740000|2022-03-16 14:25:40|31.9|31.82|31.92|31.84|31.94|31.86|31.9|31.82|8
1647440750000|2022-03-16 14:25:50|31.9|31.82|31.94|31.86|31.94|31.86|31.9|31.82|1
1647440760000|2022-03-16 14:26:00|31.9|31.82|31.89|31.81|31.92|31.84|31.89|31.81|14
1647440770000|2022-03-16 14:26:10|31.87|31.79|31.89|31.81|31.89|31.81|31.85|31.77|16
1647440780000|2022-03-16 14:26:20|||||||||8
1647440790000|2022-03-16 14:26:30|31.87|31.79|31.87|31.79|31.87|31.79|31.84|31.76|9
1647440800000|2022-03-16 14:26:40|31.85|31.77|31.87|31.79|31.89|31.81|31.85|31.77|0
1647440810000|2022-03-16 14:26:50|31.89|31.81|31.87|31.79|31.89|31.81|31.87|31.79|0
1647440820000|2022-03-16 14:27:00|31.85|31.77|31.89|31.81|31.89|31.81|31.85|31.77|0
1647440830000|2022-03-16 14:27:10|31.87|31.79|31.87|31.79|31.87|31.79|31.85|31.77|3
1647440840000|2022-03-16 14:27:20|31.85|31.77|31.85|31.77|31.87|31.79|31.85|31.77|0
1647440850000|2022-03-16 14:27:30|31.84|31.76|31.85|31.77|31.87|31.79|31.84|31.76|2
1647440860000|2022-03-16 14:27:40|31.87|31.79|31.85|31.77|31.87|31.79|31.84|31.76|2
1647440870000|2022-03-16 14:27:50|31.84|31.76|31.82|31.74|31.84|31.76|31.82|31.74|9
1647440880000|2022-03-16 14:28:00|31.8|31.72|31.82|31.74|31.82|31.74|31.8|31.72|0
1647440890000|2022-03-16 14:28:10|31.84|31.76|31.82|31.74|31.84|31.76|31.82|31.74|0
1647440900000|2022-03-16 14:28:20|31.8|31.72|31.8|31.72|31.82|31.74|31.8|31.72|0
1647440910000|2022-03-16 14:28:30|31.82|31.74|31.8|31.72|31.82|31.74|31.8|31.72|2
1647440930000|2022-03-16 14:28:50|31.77|31.69|31.77|31.69|31.77|31.69|31.77|31.69|9
1647440940000|2022-03-16 14:29:00|31.8|31.72|31.8|31.72|31.8|31.72|31.78|31.7|6
1647440950000|2022-03-16 14:29:10|31.77|31.69|31.78|31.7|31.78|31.7|31.77|31.69|13
1647440960000|2022-03-16 14:29:20|31.8|31.72|31.78|31.7|31.8|31.72|31.78|31.7|0
1647440970000|2022-03-16 14:29:30|31.77|31.69|31.77|31.69|31.77|31.69|31.75|31.67|11
1647440980000|2022-03-16 14:29:40|31.75|31.67|31.75|31.67|31.77|31.69|31.75|31.67|0
1647440990000|2022-03-16 14:29:50|31.77|31.69|31.82|31.74|31.85|31.77|31.77|31.69|20
1647441000000|2022-03-16 14:30:00|31.8|31.72|31.85|31.77|31.85|31.77|31.8|31.72|0
1647441010000|2022-03-16 14:30:10|31.87|31.79|31.85|31.77|31.87|31.79|31.85|31.77|3
1647441020000|2022-03-16 14:30:20|31.82|31.74|31.8|31.72|31.82|31.74|31.8|31.72|5
1647441030000|2022-03-16 14:30:30|31.82|31.74|31.82|31.74|31.83|31.75|31.8|31.72|27
1647441050000|2022-03-16 14:30:50|31.85|31.77|31.82|31.74|31.85|31.77|31.82|31.74|0
1647441060000|2022-03-16 14:31:00|31.8|31.72|31.8|31.72|31.82|31.74|31.8|31.72|0
1647441070000|2022-03-16 14:31:10|31.82|31.74|31.82|31.74|31.85|31.77|31.82|31.74|1
1647441080000|2022-03-16 14:31:20|31.8|31.72|31.77|31.69|31.82|31.74|31.77|31.69|2
1647441090000|2022-03-16 14:31:30|31.8|31.72|31.8|31.72|31.82|31.74|31.8|31.72|40
1647441100000|2022-03-16 14:31:40|||||||||54
1647441110000|2022-03-16 14:31:50|31.82|31.74|31.8|31.72|31.82|31.74|31.8|31.72|0
1647441120000|2022-03-16 14:32:00|31.82|31.74|31.8|31.72|31.82|31.74|31.8|31.72|2
1647441140000|2022-03-16 14:32:20|31.82|31.74|31.8|31.72|31.82|31.74|31.8|31.72|4
1647441160000|2022-03-16 14:32:40|31.77|31.69|31.77|31.69|31.77|31.69|31.75|31.67|4
1647441170000|2022-03-16 14:32:50|31.8|31.72|31.77|31.69|31.8|31.72|31.77|31.69|1
1647441180000|2022-03-16 14:33:00|31.75|31.67|31.75|31.67|31.77|31.69|31.75|31.67|0
1647441190000|2022-03-16 14:33:10|31.7|31.62|31.73|31.65|31.73|31.65|31.7|31.62|14
1647441200000|2022-03-16 14:33:20|31.7|31.62|31.73|31.65|31.73|31.65|31.7|31.62|0
1647441210000|2022-03-16 14:33:30|31.7|31.62|31.7|31.62|31.73|31.65|31.7|31.62|0
1647441230000|2022-03-16 14:33:50|31.68|31.6|31.65|31.57|31.68|31.6|31.65|31.57|10
1647441240000|2022-03-16 14:34:00|31.67|31.59|31.7|31.62|31.7|31.62|31.67|31.59|0
1647441250000|2022-03-16 14:34:10|31.68|31.6|31.68|31.6|31.68|31.6|31.68|31.6|5
1647441270000|2022-03-16 14:34:30|31.7|31.62|31.7|31.62|31.7|31.62|31.68|31.6|0
1647441300000|2022-03-16 14:35:00|||||||||2
1647441310000|2022-03-16 14:35:10|31.72|31.64|31.72|31.64|31.72|31.64|31.7|31.62|1
1647441320000|2022-03-16 14:35:20|31.75|31.67|31.75|31.67|31.75|31.67|31.72|31.64|0
1647441330000|2022-03-16 14:35:30|||||||||1
1647441350000|2022-03-16 14:35:50|31.7|31.62|31.72|31.64|31.72|31.64|31.7|31.62|8
1647441360000|2022-03-16 14:36:00|31.75|31.67|31.7|31.62|31.75|31.67|31.7|31.62|2
1647441380000|2022-03-16 14:36:20|31.72|31.64|31.7|31.62|31.72|31.64|31.7|31.62|1
1647441390000|2022-03-16 14:36:30|31.72|31.64|31.72|31.64|31.75|31.67|31.72|31.64|18
1647441400000|2022-03-16 14:36:40|31.73|31.65|31.72|31.64|31.73|31.65|31.7|31.62|0
1647441410000|2022-03-16 14:36:50|31.75|31.67|31.72|31.64|31.75|31.67|31.72|31.64|21
1647441420000|2022-03-16 14:37:00|31.75|31.67|31.72|31.64|31.75|31.67|31.72|31.64|24
1647441430000|2022-03-16 14:37:10|31.75|31.67|31.75|31.67|31.75|31.67|31.75|31.67|0
1647441440000|2022-03-16 14:37:20|31.7|31.62|31.74|31.66|31.75|31.67|31.7|31.62|52
1647441450000|2022-03-16 14:37:30|31.75|31.67|31.77|31.69|31.77|31.69|31.74|31.66|14
1647441460000|2022-03-16 14:37:40|31.75|31.67|31.75|31.67|31.75|31.67|31.74|31.66|0
1647441470000|2022-03-16 14:37:50|31.77|31.69|31.77|31.69|31.77|31.69|31.77|31.69|12
1647441490000|2022-03-16 14:38:10|31.79|31.71|31.79|31.71|31.79|31.71|31.79|31.71|25
1647441500000|2022-03-16 14:38:20|31.77|31.69|31.8|31.72|31.8|31.72|31.77|31.69|3
1647441520000|2022-03-16 14:38:40|31.79|31.71|31.79|31.71|31.79|31.71|31.75|31.67|21
1647441530000|2022-03-16 14:38:50|||||||||5
1647441540000|2022-03-16 14:39:00|31.75|31.67|31.77|31.69|31.79|31.71|31.75|31.67|31
1647441550000|2022-03-16 14:39:10|31.74|31.66|31.72|31.64|31.74|31.66|31.72|31.64|8
1647441560000|2022-03-16 14:39:20|31.7|31.62|31.65|31.57|31.72|31.64|31.65|31.57|15
1647441570000|2022-03-16 14:39:30|31.67|31.59|31.67|31.59|31.7|31.62|31.65|31.57|22
1647441580000|2022-03-16 14:39:40|31.65|31.57|31.65|31.57|31.65|31.57|31.65|31.57|0
1647441590000|2022-03-16 14:39:50|||||||||1
1647441600000|2022-03-16 14:40:00|31.62|31.54|31.65|31.57|31.65|31.57|31.6|31.52|33
1647441610000|2022-03-16 14:40:10|||||||||2
1647441620000|2022-03-16 14:40:20|31.67|31.59|31.7|31.62|31.7|31.62|31.67|31.59|1
1647441630000|2022-03-16 14:40:30|31.67|31.59|31.7|31.62|31.7|31.62|31.67|31.59|14
1647441650000|2022-03-16 14:40:50|31.72|31.64|31.72|31.64|31.72|31.64|31.72|31.64|13
1647441660000|2022-03-16 14:41:00|31.74|31.66|31.74|31.66|31.74|31.66|31.72|31.64|0
1647441670000|2022-03-16 14:41:10|31.72|31.64|31.77|31.69|31.79|31.71|31.7|31.62|20
1647441680000|2022-03-16 14:41:20|31.79|31.71|31.84|31.76|31.84|31.76|31.79|31.71|1
1647441690000|2022-03-16 14:41:30|31.87|31.79|31.89|31.81|31.89|31.81|31.84|31.76|2
1647441700000|2022-03-16 14:41:40|31.87|31.79|31.97|31.89|31.97|31.89|31.87|31.79|35
1647441710000|2022-03-16 14:41:50|31.94|31.86|31.97|31.89|31.97|31.89|31.89|31.81|2
1647441720000|2022-03-16 14:42:00|31.94|31.86|31.97|31.89|31.99|31.91|31.94|31.86|0
1647441730000|2022-03-16 14:42:10|31.99|31.91|32.02|31.94|32.02|31.94|31.97|31.89|2
1647441740000|2022-03-16 14:42:20|31.99|31.91|32.02|31.94|32.07|31.99|31.99|31.91|0
1647441750000|2022-03-16 14:42:30|32.04|31.96|32.04|31.96|32.07|31.99|32.04|31.96|15
1647441760000|2022-03-16 14:42:40|32.07|31.99|32.04|31.96|32.07|31.99|32.02|31.94|3
1647441770000|2022-03-16 14:42:50|32.05|31.97|32.12|32.04|32.14|32.06|32.05|31.97|16
1647441780000|2022-03-16 14:43:00|32.14|32.06|32.19|32.11|32.21|32.13|32.12|32.04|12
1647441790000|2022-03-16 14:43:10|32.17|32.09|32.21|32.13|32.21|32.13|32.16|32.08|0
1647441800000|2022-03-16 14:43:20|32.22|32.14|32.33|32.25|32.41|32.33|32.21|32.13|34
1647441810000|2022-03-16 14:43:30|32.34|32.26|32.31|32.23|32.34|32.26|32.26|32.18|6
1647441820000|2022-03-16 14:43:40|32.33|32.25|32.38|32.3|32.38|32.3|32.28|32.2|24
1647441830000|2022-03-16 14:43:50|32.41|32.33|32.36|32.28|32.41|32.33|32.36|32.28|5
1647441840000|2022-03-16 14:44:00|32.33|32.25|32.24|32.16|32.36|32.28|32.24|32.16|13
1647441850000|2022-03-16 14:44:10|32.26|32.18|32.14|32.06|32.26|32.18|32.11|32.03|13
1647441860000|2022-03-16 14:44:20|32.16|32.08|32.06|31.98|32.16|32.08|32.06|31.98|0
1647441870000|2022-03-16 14:44:30|32.09|32.01|32.06|31.98|32.11|32.03|32.06|31.98|4
1647441880000|2022-03-16 14:44:40|32.09|32.01|32.01|31.93|32.09|32.01|32.01|31.93|42
1647441890000|2022-03-16 14:44:50|31.99|31.91|32.04|31.96|32.06|31.98|31.97|31.89|22
1647441900000|2022-03-16 14:45:00|32.02|31.94|31.94|31.86|32.02|31.94|31.94|31.86|0
1647441910000|2022-03-16 14:45:10|31.97|31.89|31.99|31.91|31.99|31.91|31.94|31.86|2
1647441920000|2022-03-16 14:45:20|31.97|31.89|31.94|31.86|31.99|31.91|31.94|31.86|2
1647441930000|2022-03-16 14:45:30|31.92|31.84|31.92|31.84|31.94|31.86|31.92|31.84|0
1647441940000|2022-03-16 14:45:40|31.94|31.86|31.97|31.89|31.97|31.89|31.92|31.84|1
1647441950000|2022-03-16 14:45:50|31.94|31.86|31.94|31.86|31.97|31.89|31.92|31.84|0
1647441960000|2022-03-16 14:46:00|31.92|31.84|32.02|31.94|32.02|31.94|31.92|31.84|13
1647441970000|2022-03-16 14:46:10|32.04|31.96|31.97|31.89|32.07|31.99|31.94|31.86|14
1647441980000|2022-03-16 14:46:20|31.94|31.86|31.97|31.89|31.97|31.89|31.94|31.86|0
1647441990000|2022-03-16 14:46:30|31.94|31.86|31.97|31.89|31.97|31.89|31.94|31.86|0
1647442000000|2022-03-16 14:46:40|31.94|31.86|31.97|31.89|31.99|31.91|31.94|31.86|0
1647442010000|2022-03-16 14:46:50|31.94|31.86|31.94|31.86|31.97|31.89|31.94|31.86|0
1647442020000|2022-03-16 14:47:00|31.97|31.89|31.94|31.86|31.97|31.89|31.94|31.86|1
1647442030000|2022-03-16 14:47:10|31.97|31.89|31.99|31.91|31.99|31.91|31.94|31.86|0
1647442040000|2022-03-16 14:47:20|31.97|31.89|31.97|31.89|31.99|31.91|31.94|31.86|0
1647442050000|2022-03-16 14:47:30|31.94|31.86|31.97|31.89|31.97|31.89|31.94|31.86|0
1647442060000|2022-03-16 14:47:40|31.94|31.86|32.02|31.94|32.04|31.96|31.94|31.86|9
1647442070000|2022-03-16 14:47:50|31.99|31.91|31.99|31.91|32.02|31.94|31.99|31.91|3
1647442080000|2022-03-16 14:48:00|32.02|31.94|31.99|31.91|32.02|31.94|31.99|31.91|0
1647442090000|2022-03-16 14:48:10|32.02|31.94|32.02|31.94|32.04|31.96|32.02|31.94|4
1647442100000|2022-03-16 14:48:20|31.99|31.91|32.02|31.94|32.04|31.96|31.99|31.91|0
1647442110000|2022-03-16 14:48:30|32.04|31.96|32.02|31.94|32.07|31.99|31.99|31.91|0
1647442120000|2022-03-16 14:48:40|31.99|31.91|32.04|31.96|32.04|31.96|31.97|31.89|4
1647442130000|2022-03-16 14:48:50|32|31.92|32.04|31.96|32.04|31.96|31.99|31.91|55
1647442140000|2022-03-16 14:49:00|32.02|31.94|32.02|31.94|32.02|31.94|32.02|31.94|0
1647442150000|2022-03-16 14:49:10|31.99|31.91|31.99|31.91|32.02|31.94|31.99|31.91|0
1647442160000|2022-03-16 14:49:20|||||||||1
1647442170000|2022-03-16 14:49:30|32.02|31.94|32.02|31.94|32.04|31.96|32.02|31.94|2
1647442190000|2022-03-16 14:49:50|32.04|31.96|32.02|31.94|32.04|31.96|32.02|31.94|6
1647442200000|2022-03-16 14:50:00|32.04|31.96|32.02|31.94|32.04|31.96|32.02|31.94|0
1647442210000|2022-03-16 14:50:10|31.99|31.91|31.94|31.86|31.99|31.91|31.94|31.86|3
1647442220000|2022-03-16 14:50:20|31.92|31.84|31.94|31.86|31.94|31.86|31.92|31.84|0
1647442230000|2022-03-16 14:50:30|31.97|31.89|31.94|31.86|31.97|31.89|31.92|31.84|1
1647442240000|2022-03-16 14:50:40|31.95|31.87|31.9|31.82|31.97|31.89|31.9|31.82|100
1647442250000|2022-03-16 14:50:50|31.92|31.84|31.92|31.84|31.95|31.87|31.92|31.84|4
1647442260000|2022-03-16 14:51:00|31.94|31.86|31.92|31.84|31.94|31.86|31.92|31.84|0
1647442270000|2022-03-16 14:51:10|31.94|31.86|31.92|31.84|31.95|31.87|31.92|31.84|1
1647442280000|2022-03-16 14:51:20|31.94|31.86|31.95|31.87|31.95|31.87|31.92|31.84|0
1647442290000|2022-03-16 14:51:30|31.92|31.84|31.94|31.86|31.94|31.86|31.92|31.84|0
1647442300000|2022-03-16 14:51:40|31.95|31.87|31.95|31.87|31.95|31.87|31.92|31.84|2
1647442320000|2022-03-16 14:52:00|31.92|31.84|31.95|31.87|31.95|31.87|31.92|31.84|0
1647442330000|2022-03-16 14:52:10|31.97|31.89|31.99|31.91|31.99|31.91|31.97|31.89|2
1647442340000|2022-03-16 14:52:20|32.02|31.94|32.02|31.94|32.04|31.96|32.02|31.94|7
1647442350000|2022-03-16 14:52:30|32.04|31.96|32.02|31.94|32.04|31.96|32.02|31.94|0
1647442380000|2022-03-16 14:53:00|32.04|31.96|32.04|31.96|32.04|31.96|32.02|31.94|0
1647442390000|2022-03-16 14:53:10|32.02|31.94|32.02|31.94|32.02|31.94|32|31.92|0
1647442400000|2022-03-16 14:53:20|32|31.92|32|31.92|32|31.92|31.97|31.89|0
1647442410000|2022-03-16 14:53:30|31.99|31.91|32.07|31.99|32.07|31.99|31.99|31.91|11
1647442420000|2022-03-16 14:53:40|32.09|32.01|32.09|32.01|32.09|32.01|32.09|32.01|0
1647442430000|2022-03-16 14:53:50|32.07|31.99|32.07|31.99|32.07|31.99|32.07|31.99|2
1647442440000|2022-03-16 14:54:00|32.04|31.96|32.04|31.96|32.04|31.96|32.04|31.96|0
1647442450000|2022-03-16 14:54:10|32.02|31.94|31.99|31.91|32.02|31.94|31.99|31.91|1
1647442460000|2022-03-16 14:54:20|31.97|31.89|31.95|31.87|31.97|31.89|31.94|31.86|2
1647442470000|2022-03-16 14:54:30|32|31.92|31.97|31.89|32|31.92|31.97|31.89|60
1647442480000|2022-03-16 14:54:40|31.99|31.91|31.99|31.91|32|31.92|31.97|31.89|0
1647442490000|2022-03-16 14:54:50|31.97|31.89|31.99|31.91|32|31.92|31.97|31.89|0
1647442500000|2022-03-16 14:55:00|31.97|31.89|31.97|31.89|31.99|31.91|31.97|31.89|0
1647442510000|2022-03-16 14:55:10|31.95|31.87|31.95|31.87|31.95|31.87|31.95|31.87|0
1647442520000|2022-03-16 14:55:20|32|31.92|31.97|31.89|32|31.92|31.97|31.89|52
1647442530000|2022-03-16 14:55:30|32|31.92|32|31.92|32|31.92|31.97|31.89|0
1647442540000|2022-03-16 14:55:40|31.97|31.89|31.95|31.87|32|31.92|31.95|31.87|0
1647442570000|2022-03-16 14:56:10|31.9|31.82|31.92|31.84|31.95|31.87|31.9|31.82|32
1647442600000|2022-03-16 14:56:40|31.93|31.85|31.92|31.84|31.95|31.87|31.92|31.84|0
1647442610000|2022-03-16 14:56:50|31.95|31.87|31.95|31.87|31.95|31.87|31.92|31.84|55
1647442620000|2022-03-16 14:57:00|32|31.92|32|31.92|32|31.92|31.97|31.89|51
1647442630000|2022-03-16 14:57:10|32.02|31.94|31.97|31.89|32.02|31.94|31.97|31.89|0
1647442640000|2022-03-16 14:57:20|31.95|31.87|31.9|31.82|31.95|31.87|31.9|31.82|1
1647442650000|2022-03-16 14:57:30|31.92|31.84|31.9|31.82|31.92|31.84|31.87|31.79|8
1647442660000|2022-03-16 14:57:40|31.87|31.79|31.87|31.79|31.87|31.79|31.87|31.79|7
1647442670000|2022-03-16 14:57:50|31.9|31.82|31.92|31.84|31.92|31.84|31.9|31.82|0
1647442680000|2022-03-16 14:58:00|31.9|31.82|31.87|31.79|31.9|31.82|31.87|31.79|0
1647442690000|2022-03-16 14:58:10|31.85|31.77|31.85|31.77|31.85|31.77|31.85|31.77|0
1647442700000|2022-03-16 14:58:20|31.87|31.79|31.9|31.82|31.9|31.82|31.87|31.79|9
1647442730000|2022-03-16 14:58:50|31.87|31.79|31.87|31.79|31.87|31.79|31.87|31.79|52
1647442740000|2022-03-16 14:59:00|31.9|31.82|31.87|31.79|31.94|31.86|31.87|31.79|22
1647442750000|2022-03-16 14:59:10|31.85|31.77|31.8|31.72|31.85|31.77|31.77|31.69|16
1647442760000|2022-03-16 14:59:20|31.77|31.69|31.7|31.62|31.77|31.69|31.7|31.62|8
1647442770000|2022-03-16 14:59:30|31.72|31.64|31.72|31.64|31.74|31.66|31.72|31.64|0
1647442780000|2022-03-16 14:59:40|31.74|31.66|31.75|31.67|31.77|31.69|31.72|31.64|2
1647442790000|2022-03-16 14:59:50|31.74|31.66|31.74|31.66|31.75|31.67|31.74|31.66|0
1647442800000|2022-03-16 15:00:00|31.75|31.67|31.75|31.67|31.77|31.69|31.74|31.66|3
1647442810000|2022-03-16 15:00:10|31.77|31.69|31.7|31.62|31.77|31.69|31.7|31.62|12
1647442820000|2022-03-16 15:00:20|31.72|31.64|31.7|31.62|31.72|31.64|31.7|31.62|0
1647442830000|2022-03-16 15:00:30|31.69|31.61|31.66|31.58|31.69|31.61|31.64|31.56|61
1647442840000|2022-03-16 15:00:40|31.69|31.61|31.64|31.56|31.69|31.61|31.64|31.56|19
1647442850000|2022-03-16 15:00:50|31.66|31.58|31.69|31.61|31.69|31.61|31.66|31.58|9
1647442860000|2022-03-16 15:01:00|31.74|31.66|31.72|31.64|31.74|31.66|31.71|31.63|27
1647442870000|2022-03-16 15:01:10|31.74|31.66|31.79|31.71|31.79|31.71|31.72|31.64|20
1647442880000|2022-03-16 15:01:20|31.81|31.73|31.79|31.71|31.81|31.73|31.79|31.71|6
1647442890000|2022-03-16 15:01:30|31.74|31.66|31.74|31.66|31.74|31.66|31.74|31.66|24
1647442900000|2022-03-16 15:01:40|31.79|31.71|31.89|31.81|31.91|31.83|31.79|31.71|64
1647442910000|2022-03-16 15:01:50|31.91|31.83|31.89|31.81|31.91|31.83|31.84|31.76|33
1647442920000|2022-03-16 15:02:00|31.84|31.76|31.79|31.71|31.91|31.83|31.76|31.68|92
1647442930000|2022-03-16 15:02:10|31.81|31.73|31.84|31.76|31.86|31.78|31.81|31.73|7
1647442940000|2022-03-16 15:02:20|31.86|31.78|31.84|31.76|31.86|31.78|31.84|31.76|11
1647442950000|2022-03-16 15:02:30|31.86|31.78|31.81|31.73|31.86|31.78|31.79|31.71|16
1647442960000|2022-03-16 15:02:40|31.79|31.71|31.76|31.68|31.79|31.71|31.76|31.68|32
1647442970000|2022-03-16 15:02:50|31.79|31.71|31.76|31.68|31.79|31.71|31.76|31.68|9
1647442980000|2022-03-16 15:03:00|31.79|31.71|31.79|31.71|31.81|31.73|31.79|31.71|2
1647442990000|2022-03-16 15:03:10|31.81|31.73|31.81|31.73|31.84|31.76|31.79|31.71|17
1647443000000|2022-03-16 15:03:20|31.79|31.71|31.74|31.66|31.81|31.73|31.74|31.66|14
1647443010000|2022-03-16 15:03:30|31.76|31.68|31.76|31.68|31.76|31.68|31.74|31.66|4
1647443020000|2022-03-16 15:03:40|31.79|31.71|31.81|31.73|31.81|31.73|31.79|31.71|0
1647443030000|2022-03-16 15:03:50|31.79|31.71|31.79|31.71|31.81|31.73|31.79|31.71|0
1647443040000|2022-03-16 15:04:00|31.81|31.73|31.81|31.73|31.84|31.76|31.79|31.71|3
1647443050000|2022-03-16 15:04:10|31.79|31.71|31.79|31.71|31.81|31.73|31.79|31.71|0
1647443060000|2022-03-16 15:04:20|31.81|31.73|31.76|31.68|31.81|31.73|31.74|31.66|16
1647443070000|2022-03-16 15:04:30|31.74|31.66|31.76|31.68|31.79|31.71|31.74|31.66|0
1647443080000|2022-03-16 15:04:40|31.74|31.66|31.76|31.68|31.76|31.68|31.74|31.66|13
1647443100000|2022-03-16 15:05:00|31.79|31.71|31.76|31.68|31.79|31.71|31.74|31.66|0
1647443110000|2022-03-16 15:05:10|31.79|31.71|31.81|31.73|31.81|31.73|31.79|31.71|0
1647443120000|2022-03-16 15:05:20|||||||||2
1647443130000|2022-03-16 15:05:30|31.84|31.76|31.81|31.73|31.86|31.78|31.79|31.71|6
1647443140000|2022-03-16 15:05:40|31.79|31.71|31.79|31.71|31.79|31.71|31.79|31.71|0
1647443160000|2022-03-16 15:06:00|31.81|31.73|31.81|31.73|31.81|31.73|31.81|31.73|5
1647443170000|2022-03-16 15:06:10|31.79|31.71|31.79|31.71|31.79|31.71|31.79|31.71|4
1647443180000|2022-03-16 15:06:20|31.81|31.73|31.81|31.73|31.84|31.76|31.81|31.73|2
1647443190000|2022-03-16 15:06:30|31.84|31.76|31.86|31.78|31.86|31.78|31.84|31.76|0
1647443200000|2022-03-16 15:06:40|31.84|31.76|31.84|31.76|31.86|31.78|31.84|31.76|0
1647443210000|2022-03-16 15:06:50|31.81|31.73|31.79|31.71|31.84|31.76|31.79|31.71|28
1647443230000|2022-03-16 15:07:10|31.84|31.76|31.82|31.74|31.84|31.76|31.82|31.74|92
1647443240000|2022-03-16 15:07:20|31.84|31.76|31.86|31.78|31.86|31.78|31.84|31.76|14
1647443250000|2022-03-16 15:07:30|31.84|31.76|31.86|31.78|31.89|31.81|31.84|31.76|0
1647443260000|2022-03-16 15:07:40|31.89|31.81|31.89|31.81|31.89|31.81|31.87|31.79|0
1647443280000|2022-03-16 15:08:00|31.91|31.83|31.91|31.83|31.91|31.83|31.91|31.83|17
1647443290000|2022-03-16 15:08:10|||||||||1
1647443300000|2022-03-16 15:08:20|31.89|31.81|31.91|31.83|31.91|31.83|31.89|31.81|0
1647443310000|2022-03-16 15:08:30|31.94|31.86|31.92|31.84|31.94|31.86|31.92|31.84|10
1647443320000|2022-03-16 15:08:40|31.94|31.86|31.94|31.86|31.94|31.86|31.94|31.86|0
1647443340000|2022-03-16 15:09:00|31.99|31.91|31.99|31.91|31.99|31.91|31.99|31.91|8
1647443350000|2022-03-16 15:09:10|32.01|31.93|32.01|31.93|32.04|31.96|32.01|31.93|16
1647443360000|2022-03-16 15:09:20|32.04|31.96|32.01|31.93|32.04|31.96|32.01|31.93|9
1647443370000|2022-03-16 15:09:30|31.99|31.91|32.01|31.93|32.01|31.93|31.99|31.91|0
1647443380000|2022-03-16 15:09:40|32.03|31.95|32.01|31.93|32.04|31.96|32.01|31.93|5
1647443390000|2022-03-16 15:09:50|31.99|31.91|31.99|31.91|31.99|31.91|31.99|31.91|0
1647443400000|2022-03-16 15:10:00|31.96|31.88|31.96|31.88|31.98|31.9|31.94|31.86|31
1647443410000|2022-03-16 15:10:10|31.98|31.9|31.96|31.88|31.99|31.91|31.96|31.88|1
1647443420000|2022-03-16 15:10:20|31.94|31.86|31.96|31.88|31.96|31.88|31.94|31.86|12
1647443430000|2022-03-16 15:10:30|31.99|31.91|31.96|31.88|31.99|31.91|31.96|31.88|0
1647443440000|2022-03-16 15:10:40|31.94|31.86|31.92|31.84|31.94|31.86|31.92|31.84|7
1647443450000|2022-03-16 15:10:50|31.89|31.81|31.91|31.83|31.91|31.83|31.89|31.81|0
1647443460000|2022-03-16 15:11:00|31.89|31.81|31.89|31.81|31.91|31.83|31.89|31.81|0
1647443470000|2022-03-16 15:11:10|31.91|31.83|31.89|31.81|31.91|31.83|31.89|31.81|0
1647443480000|2022-03-16 15:11:20|31.87|31.79|31.87|31.79|31.89|31.81|31.84|31.76|37
1647443490000|2022-03-16 15:11:30|31.84|31.76|31.87|31.79|31.89|31.81|31.84|31.76|7
1647443500000|2022-03-16 15:11:40|31.84|31.76|31.87|31.79|31.87|31.79|31.84|31.76|0
1647443510000|2022-03-16 15:11:50|||||||||2
1647443530000|2022-03-16 15:12:10|31.89|31.81|31.87|31.79|31.89|31.81|31.87|31.79|0
1647443540000|2022-03-16 15:12:20|||||||||10
1647443550000|2022-03-16 15:12:30|31.89|31.81|31.89|31.81|31.89|31.81|31.89|31.81|0
1647443560000|2022-03-16 15:12:40|31.87|31.79|31.87|31.79|31.89|31.81|31.87|31.79|1
1647443600000|2022-03-16 15:13:20|31.84|31.76|31.87|31.79|31.87|31.79|31.84|31.76|3
1647443610000|2022-03-16 15:13:30|31.84|31.76|31.87|31.79|31.87|31.79|31.84|31.76|1
1647443620000|2022-03-16 15:13:40|31.89|31.81|31.87|31.79|31.89|31.81|31.87|31.79|2
1647443630000|2022-03-16 15:13:50|31.89|31.81|31.89|31.81|31.89|31.81|31.89|31.81|3
1647443640000|2022-03-16 15:14:00|31.87|31.79|31.87|31.79|31.89|31.81|31.87|31.79|4
1647443650000|2022-03-16 15:14:10|31.84|31.76|31.87|31.79|31.87|31.79|31.84|31.76|2
1647443670000|2022-03-16 15:14:30|31.89|31.81|31.92|31.84|31.92|31.84|31.89|31.81|8
1647443680000|2022-03-16 15:14:40|31.89|31.81|31.92|31.84|31.92|31.84|31.89|31.81|0
1647443690000|2022-03-16 15:14:50|31.91|31.83|31.92|31.84|31.92|31.84|31.89|31.81|0
1647443700000|2022-03-16 15:15:00|31.91|31.83|31.91|31.83|31.91|31.83|31.89|31.81|0
1647443710000|2022-03-16 15:15:10|31.92|31.84|31.92|31.84|31.92|31.84|31.92|31.84|1
1647443720000|2022-03-16 15:15:20|31.91|31.83|31.91|31.83|31.92|31.84|31.89|31.81|0
1647443730000|2022-03-16 15:15:30|31.89|31.81|31.84|31.76|31.91|31.83|31.84|31.76|2
1647443740000|2022-03-16 15:15:40|31.87|31.79|31.87|31.79|31.89|31.81|31.87|31.79|26
1647443750000|2022-03-16 15:15:50|31.84|31.76|31.84|31.76|31.84|31.76|31.84|31.76|0
1647443760000|2022-03-16 15:16:00|31.82|31.74|31.82|31.74|31.82|31.74|31.82|31.74|12
1647443780000|2022-03-16 15:16:20|31.79|31.71|31.74|31.66|31.82|31.74|31.74|31.66|8
1647443790000|2022-03-16 15:16:30|31.75|31.67|31.77|31.69|31.79|31.71|31.74|31.66|47
1647443800000|2022-03-16 15:16:40|31.79|31.71|31.77|31.69|31.79|31.71|31.77|31.69|8
1647443810000|2022-03-16 15:16:50|31.79|31.71|31.82|31.74|31.82|31.74|31.77|31.69|0
1647443820000|2022-03-16 15:17:00|31.79|31.71|31.79|31.71|31.82|31.74|31.79|31.71|0
1647443830000|2022-03-16 15:17:10|31.82|31.74|31.82|31.74|31.82|31.74|31.82|31.74|0
1647443840000|2022-03-16 15:17:20|31.79|31.71|31.79|31.71|31.79|31.71|31.79|31.71|0
1647443850000|2022-03-16 15:17:30|31.82|31.74|31.82|31.74|31.84|31.76|31.82|31.74|2
1647443860000|2022-03-16 15:17:40|31.79|31.71|31.82|31.74|31.84|31.76|31.79|31.71|0
1647443870000|2022-03-16 15:17:50|31.84|31.76|31.82|31.74|31.84|31.76|31.82|31.74|4
1647443880000|2022-03-16 15:18:00|31.84|31.76|31.84|31.76|31.87|31.79|31.84|31.76|0
1647443890000|2022-03-16 15:18:10|31.87|31.79|31.84|31.76|31.87|31.79|31.82|31.74|12
1647443900000|2022-03-16 15:18:20|31.82|31.74|31.82|31.74|31.82|31.74|31.82|31.74|0
1647443910000|2022-03-16 15:18:30|31.84|31.76|31.82|31.74|31.84|31.76|31.82|31.74|0
1647443920000|2022-03-16 15:18:40|31.84|31.76|31.84|31.76|31.84|31.76|31.84|31.76|0
1647443930000|2022-03-16 15:18:50|31.87|31.79|31.87|31.79|31.87|31.79|31.87|31.79|0
1647443940000|2022-03-16 15:19:00|31.89|31.81|31.92|31.84|31.94|31.86|31.89|31.81|0
1647443950000|2022-03-16 15:19:10|31.94|31.86|31.94|31.86|31.94|31.86|31.94|31.86|0
1647443960000|2022-03-16 15:19:20|31.92|31.84|31.92|31.84|31.92|31.84|31.92|31.84|0
1647443970000|2022-03-16 15:19:30|31.89|31.81|31.89|31.81|31.92|31.84|31.89|31.81|0
1647443990000|2022-03-16 15:19:50|31.87|31.79|31.84|31.76|31.87|31.79|31.84|31.76|2
1647444000000|2022-03-16 15:20:00|31.82|31.74|31.82|31.74|31.82|31.74|31.8|31.72|13
1647444010000|2022-03-16 15:20:10|31.84|31.76|31.84|31.76|31.84|31.76|31.82|31.74|10
1647444020000|2022-03-16 15:20:20|31.82|31.74|31.82|31.74|31.82|31.74|31.82|31.74|5
1647444030000|2022-03-16 15:20:30|31.84|31.76|31.82|31.74|31.84|31.76|31.82|31.74|0
1647444050000|2022-03-16 15:20:50|31.8|31.72|31.82|31.74|31.84|31.76|31.79|31.71|2
1647444060000|2022-03-16 15:21:00|31.84|31.76|31.84|31.76|31.84|31.76|31.82|31.74|3
1647444070000|2022-03-16 15:21:10|||||||||10
1647444080000|2022-03-16 15:21:20|||||||||16
1647444100000|2022-03-16 15:21:40|31.82|31.74|31.82|31.74|31.82|31.74|31.82|31.74|8
1647444120000|2022-03-16 15:22:00|31.79|31.71|31.79|31.71|31.79|31.71|31.79|31.71|1
1647444130000|2022-03-16 15:22:10|31.82|31.74|31.84|31.76|31.84|31.76|31.82|31.74|12
1647444140000|2022-03-16 15:22:20|31.82|31.74|31.82|31.74|31.82|31.74|31.82|31.74|4
1647444170000|2022-03-16 15:22:50|31.84|31.76|31.82|31.74|31.84|31.76|31.82|31.74|0
1647444180000|2022-03-16 15:23:00|31.79|31.71|31.82|31.74|31.82|31.74|31.79|31.71|0
1647444190000|2022-03-16 15:23:10|31.79|31.71|31.79|31.71|31.79|31.71|31.79|31.71|0
1647444220000|2022-03-16 15:23:40|31.77|31.69|31.77|31.69|31.77|31.69|31.77|31.69|12
1647444230000|2022-03-16 15:23:50|31.79|31.71|31.77|31.69|31.79|31.71|31.77|31.69|0
1647444240000|2022-03-16 15:24:00|31.79|31.71|31.77|31.69|31.79|31.71|31.77|31.69|0
1647444260000|2022-03-16 15:24:20|31.79|31.71|31.79|31.71|31.79|31.71|31.79|31.71|0
1647444270000|2022-03-16 15:24:30|31.77|31.69|31.79|31.71|31.79|31.71|31.77|31.69|1
1647444290000|2022-03-16 15:24:50|31.77|31.69|31.77|31.69|31.77|31.69|31.74|31.66|9
1647444300000|2022-03-16 15:25:00|31.74|31.66|31.77|31.69|31.77|31.69|31.74|31.66|0
1647444310000|2022-03-16 15:25:10|31.74|31.66|31.77|31.69|31.77|31.69|31.74|31.66|0
1647444330000|2022-03-16 15:25:30|31.79|31.71|31.79|31.71|31.79|31.71|31.79|31.71|0
1647444360000|2022-03-16 15:26:00|||||||||5
1647444370000|2022-03-16 15:26:10|31.77|31.69|31.77|31.69|31.77|31.69|31.77|31.69|7
1647444380000|2022-03-16 15:26:20|31.79|31.71|31.79|31.71|31.79|31.71|31.79|31.71|0
1647444390000|2022-03-16 15:26:30|31.77|31.69|31.77|31.69|31.77|31.69|31.77|31.69|0
1647444410000|2022-03-16 15:26:50|||||||||1
1647444420000|2022-03-16 15:27:00|31.74|31.66|31.74|31.66|31.74|31.66|31.74|31.66|0
1647444430000|2022-03-16 15:27:10|31.77|31.69|31.75|31.67|31.77|31.69|31.74|31.66|2
1647444440000|2022-03-16 15:27:20|31.74|31.66|31.75|31.67|31.75|31.67|31.74|31.66|0
1647444450000|2022-03-16 15:27:30|31.74|31.66|31.75|31.67|31.75|31.67|31.74|31.66|0
1647444460000|2022-03-16 15:27:40|31.77|31.69|31.77|31.69|31.77|31.69|31.77|31.69|4
1647444480000|2022-03-16 15:28:00|31.79|31.71|31.79|31.71|31.79|31.71|31.79|31.71|0
1647444490000|2022-03-16 15:28:10|31.82|31.74|31.79|31.71|31.82|31.74|31.79|31.71|1
1647444500000|2022-03-16 15:28:20|31.82|31.74|31.79|31.71|31.82|31.74|31.79|31.71|3
1647444510000|2022-03-16 15:28:30|31.82|31.74|31.79|31.71|31.82|31.74|31.79|31.71|9
1647444530000|2022-03-16 15:28:50|31.77|31.69|31.77|31.69|31.77|31.69|31.77|31.69|7
1647444540000|2022-03-16 15:29:00|31.79|31.71|31.79|31.71|31.79|31.71|31.79|31.71|0
1647444550000|2022-03-16 15:29:10|31.77|31.69|31.79|31.71|31.79|31.71|31.77|31.69|0
1647444560000|2022-03-16 15:29:20|||||||||11
1647444580000|2022-03-16 15:29:40|31.77|31.69|31.74|31.66|31.77|31.69|31.74|31.66|15
1647444590000|2022-03-16 15:29:50|31.72|31.64|31.74|31.66|31.74|31.66|31.72|31.64|11
1647444600000|2022-03-16 15:30:00|31.72|31.64|31.67|31.59|31.72|31.64|31.64|31.56|41
1647444610000|2022-03-16 15:30:10|31.65|31.57|31.69|31.61|31.69|31.61|31.65|31.57|4
1647444620000|2022-03-16 15:30:20|31.64|31.56|31.67|31.59|31.67|31.59|31.64|31.56|22
1647444650000|2022-03-16 15:30:50|31.69|31.61|31.67|31.59|31.69|31.61|31.67|31.59|0
1647444660000|2022-03-16 15:31:00|31.69|31.61|31.69|31.61|31.72|31.64|31.69|31.61|2
1647444670000|2022-03-16 15:31:10|31.72|31.64|31.69|31.61|31.72|31.64|31.69|31.61|0
1647444720000|2022-03-16 15:32:00|31.72|31.64|31.69|31.61|31.72|31.64|31.69|31.61|2
1647444730000|2022-03-16 15:32:10|31.74|31.66|31.69|31.61|31.74|31.66|31.69|31.61|2
1647444740000|2022-03-16 15:32:20|31.7|31.62|31.72|31.64|31.74|31.66|31.7|31.62|3
1647444760000|2022-03-16 15:32:40|||||||||9
1647444770000|2022-03-16 15:32:50|31.69|31.61|31.72|31.64|31.72|31.64|31.69|31.61|7
1647444780000|2022-03-16 15:33:00|31.74|31.66|31.74|31.66|31.74|31.66|31.74|31.66|0
1647444790000|2022-03-16 15:33:10|31.77|31.69|31.74|31.66|31.77|31.69|31.74|31.66|10
1647444820000|2022-03-16 15:33:40|31.77|31.69|31.77|31.69|31.77|31.69|31.77|31.69|32
1647444840000|2022-03-16 15:34:00|31.79|31.71|31.79|31.71|31.79|31.71|31.79|31.71|4
1647444850000|2022-03-16 15:34:10|31.77|31.69|31.77|31.69|31.77|31.69|31.77|31.69|29
1647444860000|2022-03-16 15:34:20|31.75|31.67|31.75|31.67|31.75|31.67|31.75|31.67|4
1647444890000|2022-03-16 15:34:50|31.77|31.69|31.77|31.69|31.77|31.69|31.77|31.69|6
1647444920000|2022-03-16 15:35:20|31.79|31.71|31.75|31.67|31.79|31.71|31.75|31.67|0
1647444930000|2022-03-16 15:35:30|31.79|31.71|31.75|31.67|31.79|31.71|31.75|31.67|54
1647444960000|2022-03-16 15:36:00|31.77|31.69|31.79|31.71|31.79|31.71|31.77|31.69|38
1647444980000|2022-03-16 15:36:20|31.77|31.69|31.75|31.67|31.77|31.69|31.74|31.66|45
1647444990000|2022-03-16 15:36:30|31.74|31.66|31.75|31.67|31.75|31.67|31.74|31.66|1
1647445020000|2022-03-16 15:37:00|31.79|31.71|31.79|31.71|31.79|31.71|31.79|31.71|2
1647445030000|2022-03-16 15:37:10|31.77|31.69|31.77|31.69|31.77|31.69|31.75|31.67|0
1647445040000|2022-03-16 15:37:20|31.79|31.71|31.79|31.71|31.79|31.71|31.79|31.71|0
1647445050000|2022-03-16 15:37:30|31.84|31.76|31.82|31.74|31.84|31.76|31.82|31.74|69
1647445060000|2022-03-16 15:37:40|31.79|31.71|31.79|31.71|31.82|31.74|31.79|31.71|4
1647445070000|2022-03-16 15:37:50|31.8|31.72|31.87|31.79|31.89|31.81|31.8|31.72|10
1647445080000|2022-03-16 15:38:00|31.89|31.81|31.92|31.84|31.94|31.86|31.87|31.79|43
1647445090000|2022-03-16 15:38:10|31.89|31.81|31.92|31.84|31.94|31.86|31.89|31.81|6
1647445100000|2022-03-16 15:38:20|31.94|31.86|31.92|31.84|31.94|31.86|31.92|31.84|14
1647445110000|2022-03-16 15:38:30|31.94|31.86|31.94|31.86|31.94|31.86|31.94|31.86|8
1647445120000|2022-03-16 15:38:40|31.89|31.81|31.89|31.81|31.92|31.84|31.89|31.81|47
1647445130000|2022-03-16 15:38:50|31.92|31.84|31.92|31.84|31.94|31.86|31.89|31.81|9
1647445140000|2022-03-16 15:39:00|31.89|31.81|31.89|31.81|31.92|31.84|31.89|31.81|3
1647445150000|2022-03-16 15:39:10|31.92|31.84|31.92|31.84|31.94|31.86|31.92|31.84|4
1647445160000|2022-03-16 15:39:20|31.89|31.81|31.92|31.84|31.92|31.84|31.89|31.81|0
1647445170000|2022-03-16 15:39:30|31.89|31.81|31.92|31.84|31.92|31.84|31.89|31.81|0
1647445180000|2022-03-16 15:39:40|31.89|31.81|31.89|31.81|31.92|31.84|31.89|31.81|2
1647445190000|2022-03-16 15:39:50|31.84|31.76|31.89|31.81|31.89|31.81|31.84|31.76|38
1647445210000|2022-03-16 15:40:10|31.91|31.83|31.89|31.81|31.91|31.83|31.89|31.81|0
1647445220000|2022-03-16 15:40:20|31.91|31.83|31.92|31.84|31.94|31.86|31.89|31.81|0
1647445230000|2022-03-16 15:40:30|31.94|31.86|31.92|31.84|31.94|31.86|31.89|31.81|0
1647445240000|2022-03-16 15:40:40|31.94|31.86|31.99|31.91|31.99|31.91|31.94|31.86|66
1647445250000|2022-03-16 15:40:50|32.01|31.93|32.01|31.93|32.01|31.93|32.01|31.93|0
1647445260000|2022-03-16 15:41:00|31.99|31.91|32.03|31.95|32.04|31.96|31.99|31.91|18
1647445270000|2022-03-16 15:41:10|31.99|31.91|31.99|31.91|32.01|31.93|31.99|31.91|24
1647445280000|2022-03-16 15:41:20|31.96|31.88|31.96|31.88|31.99|31.91|31.96|31.88|5
1647445290000|2022-03-16 15:41:30|31.94|31.86|31.92|31.84|31.94|31.86|31.89|31.81|34
1647445300000|2022-03-16 15:41:40|31.89|31.81|31.89|31.81|31.92|31.84|31.89|31.81|1
1647445310000|2022-03-16 15:41:50|31.92|31.84|31.92|31.84|31.92|31.84|31.92|31.84|0
1647445320000|2022-03-16 15:42:00|31.94|31.86|31.92|31.84|31.94|31.86|31.92|31.84|7
1647445330000|2022-03-16 15:42:10|31.94|31.86|31.89|31.81|31.94|31.86|31.89|31.81|0
1647445340000|2022-03-16 15:42:20|31.87|31.79|31.87|31.79|31.87|31.79|31.87|31.79|15
1647445350000|2022-03-16 15:42:30|31.84|31.76|31.87|31.79|31.87|31.79|31.84|31.76|0
1647445360000|2022-03-16 15:42:40|31.89|31.81|31.87|31.79|31.89|31.81|31.87|31.79|0
1647445370000|2022-03-16 15:42:50|31.84|31.76|31.87|31.79|31.87|31.79|31.84|31.76|6
1647445380000|2022-03-16 15:43:00|31.84|31.76|31.87|31.79|31.87|31.79|31.84|31.76|0
1647445390000|2022-03-16 15:43:10|31.84|31.76|31.87|31.79|31.87|31.79|31.84|31.76|0
1647445400000|2022-03-16 15:43:20|31.84|31.76|31.87|31.79|31.87|31.79|31.84|31.76|0
1647445410000|2022-03-16 15:43:30|31.84|31.76|31.84|31.76|31.87|31.79|31.84|31.76|0
1647445420000|2022-03-16 15:43:40|31.87|31.79|31.89|31.81|31.89|31.81|31.87|31.79|0
1647445440000|2022-03-16 15:44:00|31.91|31.83|31.94|31.86|31.94|31.86|31.89|31.81|1
1647445470000|2022-03-16 15:44:30|31.9|31.82|31.92|31.84|31.94|31.86|31.89|31.81|8
1647445480000|2022-03-16 15:44:40|31.89|31.81|31.89|31.81|31.92|31.84|31.89|31.81|0
1647445490000|2022-03-16 15:44:50|31.92|31.84|31.92|31.84|31.92|31.84|31.89|31.81|0
1647445500000|2022-03-16 15:45:00|31.94|31.86|31.94|31.86|31.94|31.86|31.92|31.84|0
1647445530000|2022-03-16 15:45:30|31.97|31.89|31.97|31.89|31.97|31.89|31.97|31.89|1
1647445540000|2022-03-16 15:45:40|31.94|31.86|31.97|31.89|31.99|31.91|31.94|31.86|2
1647445550000|2022-03-16 15:45:50|31.94|31.86|31.96|31.88|31.96|31.88|31.94|31.86|1
1647445560000|2022-03-16 15:46:00|31.99|31.91|31.96|31.88|31.99|31.91|31.96|31.88|0
1647445570000|2022-03-16 15:46:10|31.94|31.86|31.94|31.86|31.94|31.86|31.94|31.86|0
1647445580000|2022-03-16 15:46:20|31.97|31.89|31.94|31.86|31.97|31.89|31.94|31.86|12
1647445590000|2022-03-16 15:46:30|31.96|31.88|31.94|31.86|31.99|31.91|31.94|31.86|5
1647445600000|2022-03-16 15:46:40|31.97|31.89|31.94|31.86|31.97|31.89|31.94|31.86|6
1647445610000|2022-03-16 15:46:50|||||||||1
1647445620000|2022-03-16 15:47:00|31.96|31.88|31.99|31.91|32.01|31.93|31.94|31.86|6
1647445640000|2022-03-16 15:47:20|31.94|31.86|31.94|31.86|31.94|31.86|31.94|31.86|11
1647445660000|2022-03-16 15:47:40|31.99|31.91|31.94|31.86|31.99|31.91|31.94|31.86|10
1647445680000|2022-03-16 15:48:00|||||||||2
1647445730000|2022-03-16 15:48:50|31.96|31.88|31.96|31.88|31.96|31.88|31.96|31.88|6
1647445740000|2022-03-16 15:49:00|31.94|31.86|31.94|31.86|31.96|31.88|31.94|31.86|0
1647445750000|2022-03-16 15:49:10|31.96|31.88|31.96|31.88|31.96|31.88|31.96|31.88|2
1647445760000|2022-03-16 15:49:20|31.94|31.86|31.96|31.88|31.96|31.88|31.94|31.86|0
1647445770000|2022-03-16 15:49:30|31.94|31.86|31.96|31.88|31.96|31.88|31.94|31.86|1
1647445780000|2022-03-16 15:49:40|31.94|31.86|31.94|31.86|31.94|31.86|31.94|31.86|0
1647445820000|2022-03-16 15:50:20|||||||||1
1647445860000|2022-03-16 15:51:00|31.89|31.81|31.89|31.81|31.89|31.81|31.89|31.81|9
1647445870000|2022-03-16 15:51:10|31.87|31.79|31.89|31.81|31.89|31.81|31.85|31.77|13
1647445880000|2022-03-16 15:51:20|31.87|31.79|31.89|31.81|31.89|31.81|31.85|31.77|1
1647445900000|2022-03-16 15:51:40|31.87|31.79|31.85|31.77|31.87|31.79|31.85|31.77|30
1647445910000|2022-03-16 15:51:50|31.84|31.76|31.84|31.76|31.84|31.76|31.84|31.76|0
1647445930000|2022-03-16 15:52:10|31.85|31.77|31.85|31.77|31.85|31.77|31.85|31.77|0
1647445940000|2022-03-16 15:52:20|31.84|31.76|31.85|31.77|31.85|31.77|31.84|31.76|0
1647445960000|2022-03-16 15:52:40|31.87|31.79|31.87|31.79|31.87|31.79|31.87|31.79|5
1647445980000|2022-03-16 15:53:00|31.85|31.77|31.84|31.76|31.87|31.79|31.84|31.76|0
1647445990000|2022-03-16 15:53:10|31.82|31.74|31.82|31.74|31.82|31.74|31.82|31.74|7
1647446000000|2022-03-16 15:53:20|31.8|31.72|31.8|31.72|31.82|31.74|31.8|31.72|0
1647446010000|2022-03-16 15:53:30|31.79|31.71|31.79|31.71|31.8|31.72|31.79|31.71|0
1647446030000|2022-03-16 15:53:50|||||||||1
1647446040000|2022-03-16 15:54:00|||||||||3
1647446050000|2022-03-16 15:54:10|31.82|31.74|31.82|31.74|31.82|31.74|31.82|31.74|5
1647446060000|2022-03-16 15:54:20|31.79|31.71|31.82|31.74|31.82|31.74|31.79|31.71|1
1647446070000|2022-03-16 15:54:30|31.84|31.76|31.82|31.74|31.84|31.76|31.82|31.74|0
1647446090000|2022-03-16 15:54:50|31.8|31.72|31.82|31.74|31.84|31.76|31.8|31.72|1
1647446120000|2022-03-16 15:55:20|31.8|31.72|31.82|31.74|31.82|31.74|31.8|31.72|3
1647446140000|2022-03-16 15:55:40|31.8|31.72|31.82|31.74|31.82|31.74|31.8|31.72|1
1647446150000|2022-03-16 15:55:50|31.8|31.72|31.82|31.74|31.82|31.74|31.8|31.72|0
1647446160000|2022-03-16 15:56:00|31.8|31.72|31.8|31.72|31.8|31.72|31.8|31.72|0
1647446170000|2022-03-16 15:56:10|||||||||4
1647446190000|2022-03-16 15:56:30|||||||||8
1647446210000|2022-03-16 15:56:50|31.82|31.74|31.82|31.74|31.82|31.74|31.82|31.74|10
1647446220000|2022-03-16 15:57:00|31.8|31.72|31.8|31.72|31.8|31.72|31.8|31.72|3
1647446230000|2022-03-16 15:57:10|31.82|31.74|31.83|31.75|31.85|31.77|31.8|31.72|7
1647446240000|2022-03-16 15:57:20|31.82|31.74|31.82|31.74|31.82|31.74|31.82|31.74|0
1647446250000|2022-03-16 15:57:30|31.85|31.77|31.82|31.74|31.85|31.77|31.82|31.74|1
1647446260000|2022-03-16 15:57:40|31.83|31.75|31.85|31.77|31.85|31.77|31.82|31.74|0
1647446270000|2022-03-16 15:57:50|31.82|31.74|31.82|31.74|31.82|31.74|31.8|31.72|3
1647446280000|2022-03-16 15:58:00|31.8|31.72|31.82|31.74|31.82|31.74|31.8|31.72|2
1647446290000|2022-03-16 15:58:10|31.8|31.72|31.8|31.72|31.82|31.74|31.8|31.72|0
1647446300000|2022-03-16 15:58:20|31.82|31.74|31.8|31.72|31.82|31.74|31.8|31.72|0
1647446320000|2022-03-16 15:58:40|31.75|31.67|31.75|31.67|31.75|31.67|31.75|31.67|24
1647446330000|2022-03-16 15:58:50|31.77|31.69|31.77|31.69|31.77|31.69|31.75|31.67|3
1647446350000|2022-03-16 15:59:10|31.78|31.7|31.78|31.7|31.78|31.7|31.78|31.7|0
1647446360000|2022-03-16 15:59:20|31.75|31.67|31.77|31.69|31.8|31.72|31.75|31.67|1
1647446370000|2022-03-16 15:59:30|31.75|31.67|31.77|31.69|31.77|31.69|31.75|31.67|0
1647446380000|2022-03-16 15:59:40|31.75|31.67|31.8|31.72|31.8|31.72|31.75|31.67|1
1647446390000|2022-03-16 15:59:50|31.82|31.74|31.8|31.72|31.82|31.74|31.8|31.72|31
1647446410000|2022-03-16 16:00:10|31.85|31.77|31.85|31.77|31.85|31.77|31.85|31.77|9
1647446420000|2022-03-16 16:00:20|||||||||1
1647446430000|2022-03-16 16:00:30|31.9|31.82|31.85|31.77|31.9|31.82|31.85|31.77|10
1647446470000|2022-03-16 16:01:10|31.8|31.72|31.82|31.74|31.82|31.74|31.8|31.72|31
1647446480000|2022-03-16 16:01:20|31.8|31.72|31.8|31.72|31.82|31.74|31.8|31.72|1
1647446510000|2022-03-16 16:01:50|31.79|31.71|31.8|31.72|31.8|31.72|31.79|31.71|16
1647446520000|2022-03-16 16:02:00|||||||||1
1647446530000|2022-03-16 16:02:10|31.77|31.69|31.8|31.72|31.8|31.72|31.77|31.69|12
1647446540000|2022-03-16 16:02:20|31.77|31.69|31.77|31.69|31.77|31.69|31.75|31.67|2
1647446560000|2022-03-16 16:02:40|31.75|31.67|31.7|31.62|31.77|31.69|31.7|31.62|11
1647446570000|2022-03-16 16:02:50|31.72|31.64|31.72|31.64|31.72|31.64|31.72|31.64|10
1647446580000|2022-03-16 16:03:00|31.7|31.62|31.72|31.64|31.72|31.64|31.7|31.62|0
1647446590000|2022-03-16 16:03:10|31.7|31.62|31.7|31.62|31.7|31.62|31.7|31.62|0
1647446610000|2022-03-16 16:03:30|||||||||1
1647446630000|2022-03-16 16:03:50|||||||||1
1647446650000|2022-03-16 16:04:10|||||||||1
1647446660000|2022-03-16 16:04:20|||||||||1
1647446700000|2022-03-16 16:05:00|||||||||1
1647446720000|2022-03-16 16:05:20|31.72|31.64|31.72|31.64|31.72|31.64|31.72|31.64|5
1647446730000|2022-03-16 16:05:30|31.73|31.65|31.7|31.62|31.73|31.65|31.7|31.62|1
1647446790000|2022-03-16 16:06:30|31.73|31.65|31.75|31.67|31.75|31.67|31.73|31.65|13
1647446800000|2022-03-16 16:06:40|31.73|31.65|31.7|31.62|31.73|31.65|31.7|31.62|38
1647446810000|2022-03-16 16:06:50|31.73|31.65|31.7|31.62|31.73|31.65|31.7|31.62|0
1647446860000|2022-03-16 16:07:40|31.73|31.65|31.7|31.62|31.73|31.65|31.7|31.62|3
1647446880000|2022-03-16 16:08:00|31.73|31.65|31.7|31.62|31.73|31.65|31.7|31.62|4
1647446890000|2022-03-16 16:08:10|31.73|31.65|31.73|31.65|31.73|31.65|31.7|31.62|1
1647446900000|2022-03-16 16:08:20|31.75|31.67|31.73|31.65|31.75|31.67|31.7|31.62|1
1647446920000|2022-03-16 16:08:40|31.7|31.62|31.73|31.65|31.73|31.65|31.7|31.62|2
1647446940000|2022-03-16 16:09:00|31.7|31.62|31.7|31.62|31.7|31.62|31.7|31.62|3
1647446990000|2022-03-16 16:09:50|31.73|31.65|31.73|31.65|31.73|31.65|31.73|31.65|3
1647447000000|2022-03-16 16:10:00|31.7|31.62|31.7|31.62|31.73|31.65|31.7|31.62|2
1647447070000|2022-03-16 16:11:10|||||||||1
1647447080000|2022-03-16 16:11:20|31.68|31.6|31.7|31.62|31.7|31.62|31.68|31.6|6
1647447100000|2022-03-16 16:11:40|||||||||4
1647447120000|2022-03-16 16:12:00|31.75|31.67|31.73|31.65|31.75|31.67|31.73|31.65|18
1647447130000|2022-03-16 16:12:10|31.7|31.62|31.73|31.65|31.75|31.67|31.7|31.62|1
1647447160000|2022-03-16 16:12:40|31.7|31.62|31.75|31.67|31.75|31.67|31.7|31.62|1
1647447220000|2022-03-16 16:13:40|31.78|31.7|31.78|31.7|31.78|31.7|31.78|31.7|4
1647447230000|2022-03-16 16:13:50|31.75|31.67|31.78|31.7|31.78|31.7|31.75|31.67|2
1647447250000|2022-03-16 16:14:10|31.75|31.67|31.78|31.7|31.78|31.7|31.75|31.67|10
1647447260000|2022-03-16 16:14:20|31.75|31.67|31.75|31.67|31.8|31.72|31.75|31.67|8
1647447270000|2022-03-16 16:14:30|31.78|31.7|31.78|31.7|31.78|31.7|31.78|31.7|1
1647447290000|2022-03-16 16:14:50|31.8|31.72|31.8|31.72|31.8|31.72|31.8|31.72|0
1647447300000|2022-03-16 16:15:00|31.78|31.7|31.78|31.7|31.78|31.7|31.75|31.67|2
1647447310000|2022-03-16 16:15:10|31.75|31.67|31.8|31.72|31.8|31.72|31.75|31.67|8
1647447320000|2022-03-16 16:15:20|||||||||3
1647447350000|2022-03-16 16:15:50|||||||||20
1647447360000|2022-03-16 16:16:00|||||||||2
1647447380000|2022-03-16 16:16:20|31.82|31.74|31.82|31.74|31.82|31.74|31.82|31.74|0
1647447390000|2022-03-16 16:16:30|31.8|31.72|31.8|31.72|31.8|31.72|31.8|31.72|0
1647447400000|2022-03-16 16:16:40|31.82|31.74|31.8|31.72|31.82|31.74|31.8|31.72|11
1647447410000|2022-03-16 16:16:50|31.82|31.74|31.8|31.72|31.82|31.74|31.8|31.72|1
1647447420000|2022-03-16 16:17:00|||||||||1
1647447430000|2022-03-16 16:17:10|31.78|31.7|31.8|31.72|31.8|31.72|31.75|31.67|29
1647447440000|2022-03-16 16:17:20|31.78|31.7|31.8|31.72|31.8|31.72|31.78|31.7|3
1647447450000|2022-03-16 16:17:30|31.78|31.7|31.8|31.72|31.8|31.72|31.78|31.7|9
1647447480000|2022-03-16 16:18:00|||||||||5
1647447530000|2022-03-16 16:18:50|||||||||7
1647447540000|2022-03-16 16:19:00|||||||||2
1647447590000|2022-03-16 16:19:50|31.78|31.7|31.78|31.7|31.78|31.7|31.75|31.67|5
1647447600000|2022-03-16 16:20:00|31.8|31.72|31.8|31.72|31.8|31.72|31.8|31.72|0
1647447620000|2022-03-16 16:20:20|31.78|31.7|31.75|31.67|31.78|31.7|31.75|31.67|11
1647447650000|2022-03-16 16:20:50|||||||||7
1647447660000|2022-03-16 16:21:00|31.7|31.62|31.73|31.65|31.73|31.65|31.7|31.62|25
1647447690000|2022-03-16 16:21:30|||||||||3
1647447700000|2022-03-16 16:21:40|31.7|31.62|31.7|31.62|31.7|31.62|31.7|31.62|3
1647447710000|2022-03-16 16:21:50|31.73|31.65|31.73|31.65|31.75|31.67|31.73|31.65|1
1647447730000|2022-03-16 16:22:10|||||||||3
1647447740000|2022-03-16 16:22:20|31.75|31.67|31.75|31.67|31.75|31.67|31.75|31.67|0
1647447750000|2022-03-16 16:22:30|31.77|31.69|31.78|31.7|31.8|31.72|31.77|31.69|9
1647447760000|2022-03-16 16:22:40|31.75|31.67|31.75|31.67|31.75|31.67|31.75|31.67|5
1647447770000|2022-03-16 16:22:50|||||||||5
1647447780000|2022-03-16 16:23:00|31.7|31.62|31.7|31.62|31.7|31.62|31.7|31.62|14
1647447790000|2022-03-16 16:23:10|31.73|31.65|31.73|31.65|31.73|31.65|31.7|31.62|6
1647447800000|2022-03-16 16:23:20|31.75|31.67|31.73|31.65|31.75|31.67|31.73|31.65|0
1647447810000|2022-03-16 16:23:30|31.7|31.62|31.73|31.65|31.73|31.65|31.7|31.62|8
1647447820000|2022-03-16 16:23:40|31.75|31.67|31.73|31.65|31.75|31.67|31.73|31.65|1
1647447830000|2022-03-16 16:23:50|31.75|31.67|31.73|31.65|31.75|31.67|31.73|31.65|1
1647447840000|2022-03-16 16:24:00|31.75|31.67|31.73|31.65|31.75|31.67|31.73|31.65|0
1647447850000|2022-03-16 16:24:10|31.75|31.67|31.7|31.62|31.75|31.67|31.7|31.62|4
1647447860000|2022-03-16 16:24:20|31.73|31.65|31.73|31.65|31.73|31.65|31.73|31.65|9
1647447870000|2022-03-16 16:24:30|31.75|31.67|31.73|31.65|31.75|31.67|31.73|31.65|0
1647447880000|2022-03-16 16:24:40|31.7|31.62|31.7|31.62|31.7|31.62|31.7|31.62|0
1647447890000|2022-03-16 16:24:50|31.73|31.65|31.75|31.67|31.75|31.67|31.73|31.65|19
1647447900000|2022-03-16 16:25:00|31.78|31.7|31.8|31.72|31.8|31.72|31.78|31.7|24
1647447910000|2022-03-16 16:25:10|31.82|31.74|31.78|31.7|31.82|31.74|31.78|31.7|22
1647447920000|2022-03-16 16:25:20|31.8|31.72|31.8|31.72|31.8|31.72|31.78|31.7|13
1647447930000|2022-03-16 16:25:30|31.82|31.74|31.82|31.74|31.82|31.74|31.8|31.72|14
1647447940000|2022-03-16 16:25:40|31.84|31.76|31.82|31.74|31.84|31.76|31.82|31.74|39
1647447950000|2022-03-16 16:25:50|31.8|31.72|31.8|31.72|31.8|31.72|31.8|31.72|13
1647447960000|2022-03-16 16:26:00|31.82|31.74|31.82|31.74|31.84|31.76|31.8|31.72|58
1647447970000|2022-03-16 16:26:10|31.84|31.76|31.84|31.76|31.84|31.76|31.82|31.74|16
1647447980000|2022-03-16 16:26:20|||||||||18
1647447990000|2022-03-16 16:26:30|31.8|31.72|31.8|31.72|31.8|31.72|31.8|31.72|57
1647448000000|2022-03-16 16:26:40|||||||||14
1647448010000|2022-03-16 16:26:50|||||||||16
1647448020000|2022-03-16 16:27:00|||||||||26
1647448030000|2022-03-16 16:27:10|||||||||13
1647448040000|2022-03-16 16:27:20|||||||||26
1647448050000|2022-03-16 16:27:30|||||||||20
1647448060000|2022-03-16 16:27:40|||||||||13
1647448070000|2022-03-16 16:27:50|31.75|31.67|31.75|31.67|31.75|31.67|31.75|31.67|45
1647448080000|2022-03-16 16:28:00|31.78|31.7|31.78|31.7|31.8|31.72|31.78|31.7|34
1647448090000|2022-03-16 16:28:10|31.75|31.67|31.78|31.7|31.8|31.72|31.75|31.67|25
1647448100000|2022-03-16 16:28:20|31.75|31.67|31.75|31.67|31.78|31.7|31.75|31.67|14
1647448110000|2022-03-16 16:28:30|||||||||40
1647448120000|2022-03-16 16:28:40|||||||||13
1647448130000|2022-03-16 16:28:50|||||||||65
1647448140000|2022-03-16 16:29:00|||||||||20
1647448150000|2022-03-16 16:29:10|||||||||26
1647448160000|2022-03-16 16:29:20|31.73|31.65|31.73|31.65|31.73|31.65|31.7|31.62|33
1647448170000|2022-03-16 16:29:30|31.7|31.62|31.7|31.62|31.73|31.65|31.7|31.62|28
1647448180000|2022-03-16 16:29:40|31.68|31.6|31.65|31.57|31.68|31.6|31.65|31.57|54
1647448190000|2022-03-16 16:29:50|31.68|31.6|31.68|31.6|31.7|31.62|31.65|31.57|47
1647448200000|2022-03-16 16:30:00|31.72|31.64|31.72|31.64|31.73|31.65|31.7|31.62|89
1647448210000|2022-03-16 16:30:10|31.75|31.67|31.75|31.67|31.75|31.67|31.75|31.67|12
1647448220000|2022-03-16 16:30:20|31.72|31.64|31.7|31.62|31.75|31.67|31.7|31.62|21
1647448230000|2022-03-16 16:30:30|31.72|31.64|31.7|31.62|31.72|31.64|31.7|31.62|9
1647448240000|2022-03-16 16:30:40|31.72|31.64|31.72|31.64|31.75|31.67|31.72|31.64|33
1647448250000|2022-03-16 16:30:50|31.7|31.62|31.72|31.64|31.72|31.64|31.7|31.62|2
1647448260000|2022-03-16 16:31:00|31.7|31.62|31.7|31.62|31.72|31.64|31.7|31.62|7
1647448270000|2022-03-16 16:31:10|||||||||1
1647448290000|2022-03-16 16:31:30|31.68|31.6|31.67|31.59|31.68|31.6|31.67|31.59|0
1647448300000|2022-03-16 16:31:40|31.65|31.57|31.63|31.55|31.65|31.57|31.63|31.55|0
1647448310000|2022-03-16 16:31:50|31.65|31.57|31.65|31.57|31.65|31.57|31.63|31.55|0
1647448320000|2022-03-16 16:32:00|||||||||1
1647448330000|2022-03-16 16:32:10|31.63|31.55|31.63|31.55|31.65|31.57|31.63|31.55|2
1647448340000|2022-03-16 16:32:20|31.65|31.57|31.63|31.55|31.65|31.57|31.63|31.55|0
1647448350000|2022-03-16 16:32:30|31.6|31.52|31.58|31.5|31.6|31.52|31.58|31.5|0
1647448360000|2022-03-16 16:32:40|31.6|31.52|31.58|31.5|31.6|31.52|31.58|31.5|0
1647448370000|2022-03-16 16:32:50|31.6|31.52|31.58|31.5|31.6|31.52|31.58|31.5|0
1647448380000|2022-03-16 16:33:00|31.6|31.52|31.58|31.5|31.6|31.52|31.58|31.5|0
1647448390000|2022-03-16 16:33:10|31.55|31.47|31.56|31.48|31.58|31.5|31.55|31.47|0
1647448400000|2022-03-16 16:33:20|31.55|31.47|31.55|31.47|31.55|31.47|31.55|31.47|0
1647448410000|2022-03-16 16:33:30|31.6|31.52|31.6|31.52|31.6|31.52|31.6|31.52|83
1647448420000|2022-03-16 16:33:40|31.63|31.55|31.58|31.5|31.63|31.55|31.58|31.5|3
1647448430000|2022-03-16 16:33:50|31.6|31.52|31.6|31.52|31.6|31.52|31.58|31.5|0
1647448440000|2022-03-16 16:34:00|31.63|31.55|31.6|31.52|31.63|31.55|31.6|31.52|1
1647448450000|2022-03-16 16:34:10|31.63|31.55|31.63|31.55|31.65|31.57|31.6|31.52|1
1647448460000|2022-03-16 16:34:20|31.65|31.57|31.63|31.55|31.65|31.57|31.63|31.55|1
1647448470000|2022-03-16 16:34:30|31.65|31.57|31.67|31.59|31.67|31.59|31.63|31.55|0
1647448480000|2022-03-16 16:34:40|31.68|31.6|31.65|31.57|31.68|31.6|31.65|31.57|1
1647448490000|2022-03-16 16:34:50|31.63|31.55|31.63|31.55|31.65|31.57|31.6|31.52|8
1647448500000|2022-03-16 16:35:00|31.6|31.52|31.63|31.55|31.65|31.57|31.58|31.5|8
1647448510000|2022-03-16 16:35:10|31.61|31.53|31.63|31.55|31.65|31.57|31.61|31.53|1
1647448520000|2022-03-16 16:35:20|31.61|31.53|31.65|31.57|31.65|31.57|31.61|31.53|1
1647448530000|2022-03-16 16:35:30|31.63|31.55|31.65|31.57|31.65|31.57|31.61|31.53|10
1647448620000|2022-03-16 16:37:00|31.68|31.6|31.65|31.57|31.68|31.6|31.65|31.57|0
1647448630000|2022-03-16 16:37:10|31.63|31.55|31.63|31.55|31.63|31.55|31.61|31.53|3
1647448640000|2022-03-16 16:37:20|31.65|31.57|31.65|31.57|31.65|31.57|31.65|31.57|0
1647448650000|2022-03-16 16:37:30|31.61|31.53|31.63|31.55|31.63|31.55|31.61|31.53|2
1647448660000|2022-03-16 16:37:40|31.65|31.57|31.61|31.53|31.65|31.57|31.61|31.53|4
1647448670000|2022-03-16 16:37:50|31.6|31.52|31.6|31.52|31.6|31.52|31.6|31.52|0
1647448680000|2022-03-16 16:38:00|31.58|31.5|31.65|31.57|31.65|31.57|31.58|31.5|7
1647448690000|2022-03-16 16:38:10|31.6|31.52|31.6|31.52|31.6|31.52|31.6|31.52|0
1647448700000|2022-03-16 16:38:20|31.63|31.55|31.65|31.57|31.65|31.57|31.6|31.52|5
1647448710000|2022-03-16 16:38:30|31.61|31.53|31.63|31.55|31.65|31.57|31.6|31.52|3
1647448720000|2022-03-16 16:38:40|31.65|31.57|31.65|31.57|31.65|31.57|31.65|31.57|0
1647448740000|2022-03-16 16:39:00|31.68|31.6|31.68|31.6|31.68|31.6|31.65|31.57|0
1647448750000|2022-03-16 16:39:10|31.65|31.57|31.65|31.57|31.65|31.57|31.65|31.57|0
1647448760000|2022-03-16 16:39:20|31.68|31.6|31.68|31.6|31.68|31.6|31.68|31.6|0
1647448770000|2022-03-16 16:39:30|31.65|31.57|31.68|31.6|31.68|31.6|31.65|31.57|0
1647448780000|2022-03-16 16:39:40|31.7|31.62|31.68|31.6|31.7|31.62|31.68|31.6|0
1647448790000|2022-03-16 16:39:50|31.7|31.62|31.68|31.6|31.7|31.62|31.68|31.6|0
1647448800000|2022-03-16 16:40:00|31.7|31.62|31.68|31.6|31.7|31.62|31.68|31.6|0
1647448810000|2022-03-16 16:40:10|31.7|31.62|31.68|31.6|31.7|31.62|31.66|31.58|2
1647448820000|2022-03-16 16:40:20|31.65|31.57|31.68|31.6|31.68|31.6|31.65|31.57|0
1647448840000|2022-03-16 16:40:40|31.65|31.57|31.68|31.6|31.68|31.6|31.65|31.57|0
1647448850000|2022-03-16 16:40:50|31.7|31.62|31.7|31.62|31.7|31.62|31.7|31.62|0
1647448890000|2022-03-16 16:41:30|31.68|31.6|31.68|31.6|31.68|31.6|31.68|31.6|1
1647448900000|2022-03-16 16:41:40|31.7|31.62|31.7|31.62|31.7|31.62|31.7|31.62|0
1647448920000|2022-03-16 16:42:00|31.68|31.6|31.68|31.6|31.68|31.6|31.65|31.57|0
1647448930000|2022-03-16 16:42:10|31.65|31.57|31.68|31.6|31.68|31.6|31.65|31.57|0
1647448950000|2022-03-16 16:42:30|31.66|31.58|31.68|31.6|31.68|31.6|31.65|31.57|0
1647448960000|2022-03-16 16:42:40|31.65|31.57|31.68|31.6|31.68|31.6|31.65|31.57|3
1647448970000|2022-03-16 16:42:50|31.7|31.62|31.68|31.6|31.7|31.62|31.68|31.6|0
1647448980000|2022-03-16 16:43:00|31.66|31.58|31.65|31.57|31.68|31.6|31.65|31.57|0
1647448990000|2022-03-16 16:43:10|31.68|31.6|31.65|31.57|31.68|31.6|31.65|31.57|0
1647449000000|2022-03-16 16:43:20|31.67|31.59|31.68|31.6|31.68|31.6|31.65|31.57|0
1647449010000|2022-03-16 16:43:30|31.65|31.57|31.7|31.62|31.7|31.62|31.65|31.57|0
1647449020000|2022-03-16 16:43:40|31.72|31.64|31.7|31.62|31.72|31.64|31.7|31.62|1
1647449030000|2022-03-16 16:43:50|31.67|31.59|31.68|31.6|31.68|31.6|31.67|31.59|0
1647449040000|2022-03-16 16:44:00|31.7|31.62|31.7|31.62|31.7|31.62|31.68|31.6|0
1647449060000|2022-03-16 16:44:20|31.65|31.57|31.67|31.59|31.7|31.62|31.65|31.57|19
1647449080000|2022-03-16 16:44:40|31.7|31.62|31.7|31.62|31.7|31.62|31.7|31.62|0
1647449090000|2022-03-16 16:44:50|31.67|31.59|31.67|31.59|31.67|31.59|31.67|31.59|0
1647449100000|2022-03-16 16:45:00|31.7|31.62|31.67|31.59|31.7|31.62|31.67|31.59|0
1647449120000|2022-03-16 16:45:20|31.7|31.62|31.67|31.59|31.7|31.62|31.67|31.59|0
1647449130000|2022-03-16 16:45:30|31.7|31.62|31.7|31.62|31.7|31.62|31.7|31.62|0
1647449140000|2022-03-16 16:45:40|31.72|31.64|31.75|31.67|31.75|31.67|31.72|31.64|1
1647449150000|2022-03-16 16:45:50|31.72|31.64|31.75|31.67|31.75|31.67|31.72|31.64|0
1647449160000|2022-03-16 16:46:00|31.77|31.69|31.89|31.81|31.89|31.81|31.77|31.69|4
1647449170000|2022-03-16 16:46:10|31.92|31.84|31.92|31.84|31.94|31.86|31.92|31.84|1
1647449180000|2022-03-16 16:46:20|31.94|31.86|31.97|31.89|31.99|31.91|31.92|31.84|7
1647449190000|2022-03-16 16:46:30|31.94|31.86|31.97|31.89|32.02|31.94|31.92|31.84|3
1647449200000|2022-03-16 16:46:40|31.99|31.91|31.94|31.86|31.99|31.91|31.94|31.86|11
1647449210000|2022-03-16 16:46:50|31.92|31.84|32.02|31.94|32.02|31.94|31.89|31.81|3
1647449220000|2022-03-16 16:47:00|31.99|31.91|32.02|31.94|32.02|31.94|31.94|31.86|6
1647449230000|2022-03-16 16:47:10|32.04|31.96|32.02|31.94|32.13|31.98|32.02|31.88|10
1647449240000|2022-03-16 16:47:20|31.97|31.89|32.02|31.94|32.02|31.94|31.97|31.89|1
1647449270000|2022-03-16 16:47:50|32.04|31.96|32.02|31.94|32.07|31.99|32.02|31.94|1
1647449280000|2022-03-16 16:48:00|32.04|31.96|32.02|31.94|32.04|31.96|32.02|31.94|0
1647449290000|2022-03-16 16:48:10|32.04|31.96|32.07|31.99|32.07|31.99|32.02|31.94|0
1647449300000|2022-03-16 16:48:20|32.18|31.93|32.16|32.08|32.18|32.08|32.11|31.93|17
1647449310000|2022-03-16 16:48:30|32.17|32.09|32.19|32.11|32.19|32.11|32.17|32.09|0
1647449320000|2022-03-16 16:48:40|32.21|32.13|32.21|32.13|32.24|32.16|32.19|32.11|7
1647449330000|2022-03-16 16:48:50|32.19|32.11|32.21|32.13|32.24|32.16|32.19|32.11|2
1647449340000|2022-03-16 16:49:00|32.24|32.16|32.22|32.14|32.24|32.16|32.21|32.13|3
1647449350000|2022-03-16 16:49:10|32.21|32.13|32.21|32.13|32.21|32.13|32.19|32.11|0
1647449370000|2022-03-16 16:49:30|32.26|32.18|32.21|32.13|32.26|32.18|32.19|32.11|15
1647449380000|2022-03-16 16:49:40|32.24|32.16|32.21|32.13|32.24|32.16|32.21|32.13|0
1647449390000|2022-03-16 16:49:50|32.24|32.16|32.26|32.18|32.26|32.18|32.21|32.13|0
1647449410000|2022-03-16 16:50:10|32.21|32.13|32.21|32.13|32.23|32.15|32.21|32.13|3
1647449420000|2022-03-16 16:50:20|32.19|32.11|32.16|32.08|32.19|32.11|32.16|32.08|0
1647449430000|2022-03-16 16:50:30|32.18|32.1|32.21|32.13|32.27|32.13|32.16|32.02|0
1647449450000|2022-03-16 16:50:50|32.23|32.15|32.21|32.13|32.23|32.15|32.21|32.13|1
1647449460000|2022-03-16 16:51:00|32.23|32.15|32.21|32.13|32.23|32.15|32.21|32.13|1
1647449480000|2022-03-16 16:51:20|32.19|32.11|32.21|32.13|32.21|32.13|32.19|32.11|0
1647449490000|2022-03-16 16:51:30|32.19|32.11|32.16|32.08|32.21|32.13|32.16|32.08|0
1647449500000|2022-03-16 16:51:40|32.14|32.06|32.12|32.04|32.14|32.06|32.09|32.01|1
1647449520000|2022-03-16 16:52:00|32.11|32.03|32.11|32.03|32.11|32.03|32.11|32.03|0
1647449530000|2022-03-16 16:52:10|32.09|32.01|32.06|31.98|32.17|32.03|32.04|31.92|1
1647449540000|2022-03-16 16:52:20|32.09|32.01|32.11|32.03|32.11|32.03|32.07|31.99|0
1647449550000|2022-03-16 16:52:30|32.14|32.06|32.16|32.08|32.16|32.08|32.11|32.03|0
1647449560000|2022-03-16 16:52:40|32.22|31.97|32.16|32.08|32.22|32.08|32.16|31.97|0
1647449580000|2022-03-16 16:53:00|32.18|32.1|32.16|32.08|32.18|32.1|32.16|32.08|0
1647449590000|2022-03-16 16:53:10|32.18|32.1|32.16|32.08|32.18|32.1|32.16|32.08|0
1647449600000|2022-03-16 16:53:20|32.14|32.06|32.11|32.03|32.14|32.06|32.11|32.03|0
1647449610000|2022-03-16 16:53:30|32.09|32.01|32.11|32.03|32.11|32.03|32.09|32.01|0
1647449640000|2022-03-16 16:54:00|32.09|32.01|32.09|32.01|32.09|32.01|32.09|32.01|0
1647449650000|2022-03-16 16:54:10|32.07|31.99|32.06|31.98|32.07|31.99|32.04|31.96|4
1647449670000|2022-03-16 16:54:30|32.04|31.96|32.04|31.96|32.06|31.98|32.02|31.94|0
1647449680000|2022-03-16 16:54:40|32.06|31.98|32.06|31.98|32.06|31.98|32.04|31.96|0
1647449690000|2022-03-16 16:54:50|32.04|31.96|32.09|32.01|32.09|32.01|32.04|31.96|0
1647449700000|2022-03-16 16:55:00|32.11|32.03|32.11|32.03|32.11|32.03|32.11|32.03|0
1647449710000|2022-03-16 16:55:10|32.13|32.05|32.09|32.01|32.16|32.08|32.06|31.98|2
1647449720000|2022-03-16 16:55:20|32.11|32.03|32.11|32.03|32.11|32.03|32.09|32.01|0
1647449740000|2022-03-16 16:55:40|32.13|32.05|32.11|32.03|32.13|32.05|32.11|32.03|0
1647449750000|2022-03-16 16:55:50|32.14|32.06|32.11|32.03|32.14|32.06|32.11|32.03|0
1647449760000|2022-03-16 16:56:00|32.14|32.06|32.13|32.05|32.14|32.06|32.11|32.03|0
1647449770000|2022-03-16 16:56:10|32.11|32.03|32.11|32.03|32.11|32.03|32.09|32.01|0
1647449830000|2022-03-16 16:57:10|32.13|32.05|32.21|32.13|32.21|32.13|32.13|32.05|3
1647449840000|2022-03-16 16:57:20|32.18|32.1|32.16|32.08|32.21|32.13|32.16|32.08|0
1647449850000|2022-03-16 16:57:30|32.18|32.1|32.16|32.08|32.18|32.1|32.16|32.08|0
1647449870000|2022-03-16 16:57:50|32.18|32.1|32.16|32.08|32.18|32.1|32.16|32.08|0
1647449890000|2022-03-16 16:58:10|32.14|32.06|32.14|32.06|32.14|32.06|32.14|32.06|0
1647449900000|2022-03-16 16:58:20|32.16|32.08|32.16|32.08|32.16|32.08|32.16|32.08|1
1647449950000|2022-03-16 16:59:10|32.14|32.06|32.16|32.08|32.16|32.08|32.14|32.06|0
1647449980000|2022-03-16 16:59:40|32.19|32.11|32.19|32.11|32.19|32.11|32.16|32.08|0
1647449990000|2022-03-16 16:59:50|32.21|32.13|32.21|32.13|32.21|32.13|32.21|32.13|0
1647450000000|2022-03-16 17:00:00|32.16|32.08|32.21|32.13|32.21|32.13|32.16|32.08|0
1647450060000|2022-03-16 17:01:00|32.19|32.11|32.19|32.11|32.19|32.11|32.19|32.11|2
1647450070000|2022-03-16 17:01:10|32.16|32.08|32.16|32.08|32.19|32.11|32.16|32.08|0
1647450080000|2022-03-16 17:01:20|32.14|32.06|32.14|32.06|32.14|32.06|32.14|32.06|0
1647450090000|2022-03-16 17:01:30|32.16|32.08|32.16|32.08|32.16|32.08|32.16|32.08|1
1647450100000|2022-03-16 17:01:40|32.18|32.1|32.21|32.13|32.21|32.13|32.16|32.08|0
1647450110000|2022-03-16 17:01:50|32.23|32.15|32.21|32.13|32.23|32.15|32.21|32.13|1
1647450140000|2022-03-16 17:02:20|32.23|32.15|32.26|32.18|32.26|32.18|32.21|32.13|0
1647450150000|2022-03-16 17:02:30|32.23|32.15|32.21|32.13|32.23|32.15|32.19|32.11|17
1647450160000|2022-03-16 17:02:40|32.23|32.15|32.21|32.13|32.23|32.15|32.21|32.13|1
1647450170000|2022-03-16 17:02:50|32.23|32.15|32.21|32.13|32.23|32.15|32.19|32.11|1
1647450180000|2022-03-16 17:03:00|32.23|32.15|32.21|32.13|32.23|32.15|32.19|32.11|2
1647450200000|2022-03-16 17:03:20|32.23|32.15|32.23|32.15|32.23|32.15|32.21|32.13|21
1647450210000|2022-03-16 17:03:30|32.26|32.18|32.26|32.18|32.26|32.18|32.26|32.18|0
1647450220000|2022-03-16 17:03:40|32.23|32.15|32.23|32.15|32.26|32.18|32.23|32.15|0
1647450230000|2022-03-16 17:03:50|32.21|32.13|32.21|32.13|32.21|32.13|32.21|32.13|0
1647450240000|2022-03-16 17:04:00|32.19|32.11|32.21|32.13|32.21|32.13|32.19|32.11|0
1647450260000|2022-03-16 17:04:20|32.23|32.15|32.23|32.15|32.23|32.15|32.23|32.15|0
1647450270000|2022-03-16 17:04:30|32.26|32.18|32.25|32.17|32.26|32.18|32.23|32.15|0
1647450280000|2022-03-16 17:04:40|32.26|32.18|32.26|32.18|32.26|32.18|32.26|32.18|0
1647450300000|2022-03-16 17:05:00|32.28|32.2|32.28|32.2|32.28|32.2|32.26|32.18|7
1647450310000|2022-03-16 17:05:10|32.3|32.22|32.26|32.18|32.3|32.22|32.26|32.18|0
1647450320000|2022-03-16 17:05:20|32.23|32.15|32.16|32.08|32.23|32.15|32.16|32.08|0
1647450330000|2022-03-16 17:05:30|32.18|32.1|32.16|32.08|32.18|32.1|32.16|32.08|0
1647450340000|2022-03-16 17:05:40|32.18|32.1|32.21|32.13|32.23|32.15|32.18|32.1|0
1647450360000|2022-03-16 17:06:00|32.23|32.15|32.25|32.17|32.25|32.17|32.23|32.15|0
1647450370000|2022-03-16 17:06:10|32.28|32.2|32.3|32.22|32.3|32.22|32.28|32.2|0
1647450380000|2022-03-16 17:06:20|32.25|32.17|32.25|32.17|32.25|32.17|32.23|32.15|0
1647450390000|2022-03-16 17:06:30|32.28|32.2|32.3|32.22|32.3|32.22|32.28|32.2|0
1647450420000|2022-03-16 17:07:00|||||||||1
1647450430000|2022-03-16 17:07:10|32.28|32.2|32.3|32.22|32.3|32.22|32.28|32.2|0
1647450440000|2022-03-16 17:07:20|32.28|32.2|32.25|32.17|32.28|32.2|32.25|32.17|0
1647450450000|2022-03-16 17:07:30|32.23|32.15|32.25|32.17|32.25|32.17|32.23|32.15|0
1647450460000|2022-03-16 17:07:40|32.28|32.2|32.3|32.22|32.3|32.22|32.28|32.2|0
1647450470000|2022-03-16 17:07:50|32.32|32.24|32.33|32.25|32.35|32.27|32.3|32.22|0
1647450480000|2022-03-16 17:08:00|32.37|32.29|32.35|32.27|32.41|32.29|32.33|32.16|4
1647450490000|2022-03-16 17:08:10|32.33|32.25|32.4|32.32|32.4|32.32|32.33|32.25|1
1647450500000|2022-03-16 17:08:20|32.37|32.29|32.37|32.29|32.37|32.29|32.37|32.29|0
1647450510000|2022-03-16 17:08:30|32.4|32.32|32.4|32.32|32.4|32.32|32.4|32.32|0
1647450530000|2022-03-16 17:08:50|32.37|32.29|32.4|32.32|32.4|32.32|32.37|32.29|0
1647450540000|2022-03-16 17:09:00|32.42|32.34|32.42|32.34|32.42|32.34|32.42|32.34|0
1647450550000|2022-03-16 17:09:10|32.47|32.39|32.45|32.37|32.47|32.39|32.45|32.37|2
1647450570000|2022-03-16 17:09:30|32.42|32.34|32.4|32.32|32.42|32.34|32.4|32.32|0
1647450590000|2022-03-16 17:09:50|32.42|32.34|32.45|32.37|32.45|32.37|32.42|32.34|0
1647450600000|2022-03-16 17:10:00|32.47|32.39|32.49|32.41|32.49|32.41|32.45|32.37|0
1647450610000|2022-03-16 17:10:10|32.56|32.31|32.49|32.41|32.56|32.41|32.49|32.31|0
1647450630000|2022-03-16 17:10:30|32.54|32.46|32.52|32.44|32.55|32.47|32.49|32.41|3
1647450640000|2022-03-16 17:10:40|32.5|32.42|32.55|32.47|32.55|32.47|32.5|32.42|0
1647450650000|2022-03-16 17:10:50|32.57|32.49|32.62|32.54|32.62|32.54|32.55|32.47|0
1647450660000|2022-03-16 17:11:00|32.6|32.52|32.62|32.54|32.65|32.54|32.55|32.4|0
1647450670000|2022-03-16 17:11:10|32.64|32.56|32.64|32.56|32.64|32.56|32.64|32.56|0
1647450680000|2022-03-16 17:11:20|32.62|32.54|32.64|32.56|32.64|32.56|32.62|32.54|0
1647450690000|2022-03-16 17:11:30|32.62|32.54|32.6|32.35|32.62|32.54|32.54|32.35|0
1647450700000|2022-03-16 17:11:40|32.5|32.42|32.54|32.46|32.54|32.46|32.5|32.42|0
1647450710000|2022-03-16 17:11:50|32.52|32.44|32.5|32.42|32.52|32.44|32.5|32.42|0
1647450720000|2022-03-16 17:12:00|32.49|32.41|32.49|32.41|32.49|32.41|32.49|32.41|8
1647450730000|2022-03-16 17:12:10|32.54|32.46|32.57|32.49|32.57|32.49|32.54|32.46|2
1647450740000|2022-03-16 17:12:20|32.59|32.51|32.59|32.51|32.65|32.51|32.57|32.4|0
1647450750000|2022-03-16 17:12:30|32.65|32.4|32.52|32.44|32.65|32.51|32.52|32.4|0
1647450760000|2022-03-16 17:12:40|32.49|32.41|32.49|32.41|32.49|32.41|32.49|32.41|0
1647450770000|2022-03-16 17:12:50|32.52|32.44|32.54|32.46|32.54|32.46|32.49|32.41|1
1647450790000|2022-03-16 17:13:10|32.57|32.49|32.57|32.49|32.57|32.49|32.54|32.46|0
1647450810000|2022-03-16 17:13:30|32.54|32.46|32.54|32.46|32.54|32.46|32.54|32.46|0
1647450820000|2022-03-16 17:13:40|32.52|32.44|32.52|32.44|32.54|32.46|32.5|32.42|0
1647450830000|2022-03-16 17:13:50|32.5|32.42|32.5|32.42|32.5|32.42|32.5|32.42|0
1647450840000|2022-03-16 17:14:00|32.52|32.44|32.52|32.44|32.54|32.46|32.52|32.44|0
1647450850000|2022-03-16 17:14:10|32.54|32.46|32.54|32.46|32.54|32.46|32.54|32.46|0
1647450860000|2022-03-16 17:14:20|32.52|32.44|32.6|32.35|32.6|32.46|32.49|32.35|0
1647450870000|2022-03-16 17:14:30|32.49|32.41|32.54|32.46|32.54|32.46|32.49|32.41|0
1647450880000|2022-03-16 17:14:40|32.52|32.44|32.49|32.41|32.52|32.44|32.49|32.41|0
1647450900000|2022-03-16 17:15:00|32.52|32.44|32.47|32.39|32.52|32.44|32.47|32.39|0
1647450910000|2022-03-16 17:15:10|32.45|32.37|32.49|32.41|32.49|32.41|32.42|32.34|1
1647450920000|2022-03-16 17:15:20|32.47|32.39|32.47|32.39|32.49|32.41|32.45|32.37|0
1647450930000|2022-03-16 17:15:30|32.49|32.41|32.44|32.36|32.49|32.41|32.44|32.36|0
1647450940000|2022-03-16 17:15:40|32.42|32.34|32.44|32.36|32.44|32.36|32.42|32.34|0
1647450960000|2022-03-16 17:16:00|32.47|32.39|32.42|32.34|32.47|32.39|32.42|32.34|1
1647450970000|2022-03-16 17:16:10|32.44|32.36|32.42|32.34|32.45|32.37|32.42|32.34|0
1647450980000|2022-03-16 17:16:20|32.44|32.36|32.42|32.34|32.44|32.36|32.42|32.34|0
1647450990000|2022-03-16 17:16:30|32.44|32.36|32.49|32.41|32.49|32.41|32.42|32.34|0
1647451000000|2022-03-16 17:16:40|32.44|32.36|32.45|32.37|32.47|32.39|32.44|32.36|0
1647451010000|2022-03-16 17:16:50|32.44|32.36|32.45|32.37|32.47|32.39|32.42|32.34|0
1647451020000|2022-03-16 17:17:00|32.44|32.36|32.44|32.36|32.45|32.37|32.39|32.31|0
1647451030000|2022-03-16 17:17:10|32.42|32.34|32.44|32.36|32.44|32.36|32.42|32.34|0
1647451040000|2022-03-16 17:17:20|32.47|32.39|32.49|32.41|32.49|32.41|32.47|32.39|0
1647451070000|2022-03-16 17:17:50|32.45|32.37|32.44|32.36|32.49|32.41|32.44|32.36|0
1647451080000|2022-03-16 17:18:00|32.42|32.34|32.42|32.34|32.42|32.34|32.42|32.34|2
1647451090000|2022-03-16 17:18:10|32.44|32.36|32.44|32.36|32.44|32.36|32.42|32.34|0
1647451110000|2022-03-16 17:18:30|32.47|32.39|32.47|32.39|32.47|32.39|32.44|32.36|0
1647451120000|2022-03-16 17:18:40|32.44|32.36|32.44|32.36|32.44|32.36|32.44|32.36|0
1647451160000|2022-03-16 17:19:20|32.47|32.39|32.49|32.41|32.51|32.43|32.47|32.39|0
1647451170000|2022-03-16 17:19:30|32.51|32.43|32.49|32.41|32.51|32.43|32.49|32.41|0
1647451200000|2022-03-16 17:20:00|32.47|32.39|32.49|32.41|32.55|32.41|32.44|32.3|0
1647451210000|2022-03-16 17:20:10|32.47|32.39|32.49|32.41|32.55|32.41|32.44|32.3|0
1647451220000|2022-03-16 17:20:20|32.44|32.36|32.54|32.46|32.6|32.46|32.44|32.3|0
1647451240000|2022-03-16 17:20:40|32.51|32.43|32.49|32.41|32.51|32.43|32.49|32.41|0
1647451250000|2022-03-16 17:20:50|32.54|32.46|32.54|32.46|32.54|32.46|32.54|32.46|0
1647451260000|2022-03-16 17:21:00|32.56|32.48|32.56|32.48|32.57|32.49|32.56|32.48|0
1647451270000|2022-03-16 17:21:10|32.54|32.46|32.54|32.46|32.56|32.48|32.54|32.46|0
1647451280000|2022-03-16 17:21:20|32.56|32.48|32.54|32.46|32.56|32.48|32.54|32.46|0
1647451290000|2022-03-16 17:21:30|32.56|32.48|32.54|32.46|32.56|32.48|32.54|32.46|0
1647451300000|2022-03-16 17:21:40|32.56|32.48|32.59|32.51|32.59|32.51|32.56|32.48|3
1647451310000|2022-03-16 17:21:50|32.61|32.53|32.59|32.51|32.61|32.53|32.59|32.51|0
1647451330000|2022-03-16 17:22:10|32.54|32.46|32.54|32.46|32.67|32.51|32.54|32.4|0
1647451340000|2022-03-16 17:22:20|32.57|32.49|32.54|32.46|32.57|32.49|32.52|32.44|0
1647451350000|2022-03-16 17:22:30|32.52|32.44|32.51|32.43|32.54|32.46|32.51|32.43|0
1647451360000|2022-03-16 17:22:40|32.54|32.46|32.49|32.41|32.54|32.46|32.49|32.41|0
1647451380000|2022-03-16 17:23:00|32.47|32.39|32.44|32.36|32.49|32.41|32.44|32.36|0
1647451390000|2022-03-16 17:23:10|32.55|32.3|32.44|32.36|32.55|32.38|32.44|32.3|0
1647451400000|2022-03-16 17:23:20|32.47|32.39|32.54|32.46|32.55|32.46|32.47|32.3|0
1647451410000|2022-03-16 17:23:30|32.52|32.44|32.49|32.41|32.54|32.46|32.44|32.36|0
1647451420000|2022-03-16 17:23:40|32.46|32.38|32.49|32.41|32.49|32.41|32.44|32.36|0
1647451430000|2022-03-16 17:23:50|32.46|32.38|32.44|32.36|32.49|32.41|32.42|32.34|0
1647451440000|2022-03-16 17:24:00|32.42|32.34|32.39|32.31|32.42|32.34|32.39|32.31|0
1647451450000|2022-03-16 17:24:10|32.37|32.29|32.34|32.26|32.39|32.31|32.34|32.26|0
1647451460000|2022-03-16 17:24:20|32.32|32.24|32.39|32.31|32.39|32.31|32.32|32.24|2
1647451470000|2022-03-16 17:24:30|32.34|32.26|32.44|32.36|32.44|32.36|32.34|32.26|4
1647451480000|2022-03-16 17:24:40|32.41|32.33|32.44|32.36|32.46|32.38|32.41|32.33|0
1647451490000|2022-03-16 17:24:50|32.41|32.33|32.44|32.36|32.44|32.36|32.41|32.33|0
1647451500000|2022-03-16 17:25:00|32.46|32.38|32.47|32.39|32.49|32.41|32.46|32.38|5
1647451510000|2022-03-16 17:25:10|32.49|32.41|32.49|32.41|32.53|32.45|32.49|32.41|1
1647451520000|2022-03-16 17:25:20|32.51|32.43|32.51|32.43|32.54|32.46|32.49|32.41|0
1647451530000|2022-03-16 17:25:30|||||||||10
1647451540000|2022-03-16 17:25:40|32.49|32.41|32.56|32.48|32.56|32.48|32.49|32.41|11
1647451550000|2022-03-16 17:25:50|||||||||6
1647451560000|2022-03-16 17:26:00|32.54|32.46|32.56|32.48|32.56|32.48|32.54|32.46|5
1647451570000|2022-03-16 17:26:10|||||||||21
1647451580000|2022-03-16 17:26:20|||||||||35
1647451590000|2022-03-16 17:26:30|32.54|32.46|32.58|32.5|32.58|32.5|32.52|32.44|73
1647451600000|2022-03-16 17:26:40|32.59|32.51|32.58|32.5|32.59|32.51|32.58|32.5|71
1647451610000|2022-03-16 17:26:50|32.56|32.48|32.61|32.53|32.61|32.53|32.54|32.46|34
1647451630000|2022-03-16 17:27:10|32.63|32.55|32.63|32.55|32.63|32.55|32.63|32.55|2
1647451640000|2022-03-16 17:27:20|32.66|32.58|32.63|32.55|32.66|32.58|32.63|32.55|0
1647451650000|2022-03-16 17:27:30|32.64|32.56|32.63|32.55|32.64|32.56|32.63|32.55|0
1647451660000|2022-03-16 17:27:40|32.61|32.53|32.63|32.55|32.63|32.55|32.61|32.53|1
1647451670000|2022-03-16 17:27:50|32.61|32.53|32.66|32.58|32.66|32.58|32.59|32.51|27
1647451680000|2022-03-16 17:28:00|32.64|32.56|32.66|32.58|32.66|32.58|32.63|32.55|22
1647451690000|2022-03-16 17:28:10|32.57|32.49|32.66|32.58|32.66|32.58|32.57|32.49|148
1647451700000|2022-03-16 17:28:20|32.65|32.57|32.54|32.46|32.66|32.58|32.49|32.41|76
1647451710000|2022-03-16 17:28:30|32.49|32.41|32.49|32.41|32.49|32.41|32.49|32.41|3
1647451720000|2022-03-16 17:28:40|32.51|32.43|32.54|32.46|32.54|32.46|32.51|32.43|0
1647451740000|2022-03-16 17:29:00|32.53|32.45|32.46|32.38|32.53|32.45|32.46|32.38|7
1647451750000|2022-03-16 17:29:10|32.44|32.36|32.48|32.4|32.48|32.4|32.44|32.36|1
1647451760000|2022-03-16 17:29:20|32.49|32.41|32.53|32.45|32.53|32.45|32.49|32.41|0
1647451770000|2022-03-16 17:29:30|32.51|32.43|32.49|32.41|32.51|32.43|32.49|32.41|0
1647451780000|2022-03-16 17:29:40|32.55|32.3|32.49|32.41|32.55|32.41|32.44|32.3|9
1647451800000|2022-03-16 17:30:00|32.39|32.31|32.44|32.36|32.44|32.36|32.39|32.31|8
1647451810000|2022-03-16 17:30:10|32.5|32.25|32.45|32.2|32.5|32.31|32.38|32.2|2
1647451820000|2022-03-16 17:30:20|32.38|32.3|32.38|32.3|32.38|32.3|32.38|32.3|0
1647451840000|2022-03-16 17:30:40|32.45|32.2|32.34|32.26|32.45|32.26|32.34|32.2|0
1647451850000|2022-03-16 17:30:50|32.4|32.15|32.4|32.15|32.4|32.15|32.39|32.14|0
1647451860000|2022-03-16 17:31:00|32.39|32.14|32.24|32.16|32.4|32.21|32.24|32.14|7
1647451870000|2022-03-16 17:31:10|32.21|32.13|32.24|32.16|32.24|32.16|32.21|32.13|11
1647451880000|2022-03-16 17:31:20|32.21|32.13|32.23|32.15|32.24|32.16|32.21|32.13|2
1647451890000|2022-03-16 17:31:30|32.21|32.13|32.14|32.06|32.23|32.15|32.14|32.06|1
1647451900000|2022-03-16 17:31:40|32.19|32.11|32.14|32.06|32.25|32.11|32.11|32|3
1647451910000|2022-03-16 17:31:50|32.19|32.11|32.14|32.06|32.25|32.11|32.14|31.97|0
1647451920000|2022-03-16 17:32:00|32.25|32|32.24|31.99|32.25|32.06|32.14|31.99|0
1647451930000|2022-03-16 17:32:10|32.14|32.06|32.19|32.11|32.25|32.11|32.14|31.99|1
1647451940000|2022-03-16 17:32:20|32.24|32.16|32.24|32.16|32.24|32.16|32.24|32.16|0
1647451960000|2022-03-16 17:32:40|32.19|32.11|32.14|32.06|32.25|32.11|32.14|31.99|5
1647451970000|2022-03-16 17:32:50|||||||||1
1647451980000|2022-03-16 17:33:00|32.16|32.08|32.16|32.08|32.19|32.11|32.16|32.08|0
1647451990000|2022-03-16 17:33:10|32.19|32.11|32.19|32.11|32.19|32.11|32.19|32.11|0
1647452000000|2022-03-16 17:33:20|32.25|32|32.25|32|32.25|32|32.25|32|6
1647452010000|2022-03-16 17:33:30|32.19|32.11|32.25|32|32.25|32.11|32.19|32|0
1647452030000|2022-03-16 17:33:50|32.14|32.06|32.14|32.06|32.14|32.06|32.14|32.06|0
1647452040000|2022-03-16 17:34:00|32.2|31.95|32.14|32.06|32.2|32.06|32.14|31.95|3
1647452050000|2022-03-16 17:34:10|32.2|31.95|32.2|31.95|32.2|32.06|32.14|31.95|1
1647452060000|2022-03-16 17:34:20|32.14|32.06|32.14|32.06|32.25|32.11|32.14|31.98|0
1647452070000|2022-03-16 17:34:30|32.1|32.02|32.1|32.02|32.1|32.02|32.1|32.02|10
1647452080000|2022-03-16 17:34:40|32.24|32.16|32.24|32.16|32.24|32.16|32.24|32.16|60
1647452090000|2022-03-16 17:34:50|32.26|32.18|32.26|32.18|32.26|32.18|32.26|32.18|0
1647452100000|2022-03-16 17:35:00|32.24|32.16|32.26|32.18|32.26|32.18|32.24|32.16|1
1647452110000|2022-03-16 17:35:10|32.24|32.16|32.26|32.18|32.26|32.18|32.24|32.16|0
1647452120000|2022-03-16 17:35:20|32.24|32.16|32.26|32.18|32.26|32.18|32.24|32.16|0
1647452130000|2022-03-16 17:35:30|32.33|32.25|32.29|32.21|32.4|32.25|32.24|32.15|4
1647452140000|2022-03-16 17:35:40|32.31|32.23|32.29|32.21|32.31|32.23|32.29|32.21|0
1647452150000|2022-03-16 17:35:50|32.35|32.1|32.29|32.21|32.35|32.21|32.29|32.1|0
1647452160000|2022-03-16 17:36:00|32.35|32.1|32.29|32.21|32.35|32.21|32.26|32.1|0
1647452180000|2022-03-16 17:36:20|32.31|32.23|32.29|32.21|32.31|32.23|32.29|32.21|0
1647452190000|2022-03-16 17:36:30|32.35|32.1|32.29|32.21|32.37|32.21|32.29|32.1|0
1647452200000|2022-03-16 17:36:40|32.38|32.3|32.34|32.26|32.38|32.3|32.34|32.26|1
1647452210000|2022-03-16 17:36:50|32.29|32.21|32.33|32.25|32.4|32.25|32.29|32.15|0
1647452220000|2022-03-16 17:37:00|32.4|32.15|32.29|32.21|32.42|32.25|32.29|32.15|0
1647452260000|2022-03-16 17:37:40|32.35|32.1|32.29|32.21|32.35|32.21|32.29|32.1|0
1647452270000|2022-03-16 17:37:50|32.35|32.1|32.29|32.21|32.35|32.21|32.29|32.1|0
1647452280000|2022-03-16 17:38:00|32.35|32.1|32.35|32.1|32.37|32.21|32.29|32.1|0
1647452290000|2022-03-16 17:38:10|32.29|32.21|32.35|32.1|32.35|32.21|32.29|32.1|0
1647452300000|2022-03-16 17:38:20|32.29|32.21|32.29|32.21|32.35|32.21|32.29|32.1|0
1647452310000|2022-03-16 17:38:30|32.31|32.23|32.31|32.23|32.31|32.23|32.29|32.21|0
1647452320000|2022-03-16 17:38:40|32.29|32.21|32.31|32.23|32.31|32.23|32.29|32.21|0
1647452330000|2022-03-16 17:38:50|32.36|32.28|32.45|32.2|32.45|32.31|32.36|32.2|2
1647452340000|2022-03-16 17:39:00|32.39|32.31|32.39|32.31|32.45|32.31|32.39|32.2|0
1647452350000|2022-03-16 17:39:10|32.45|32.2|32.39|32.31|32.45|32.31|32.39|32.2|0
1647452370000|2022-03-16 17:39:30|32.45|32.2|32.39|32.31|32.45|32.31|32.39|32.2|0
1647452380000|2022-03-16 17:39:40|32.45|32.2|32.39|32.31|32.45|32.31|32.39|32.2|0
1647452390000|2022-03-16 17:39:50|32.45|32.2|32.39|32.31|32.45|32.31|32.36|32.2|0
1647452400000|2022-03-16 17:40:00|32.37|32.29|32.41|32.33|32.41|32.33|32.37|32.29|4
1647452410000|2022-03-16 17:40:10|32.39|32.31|32.45|32.2|32.45|32.31|32.39|32.2|0
1647452430000|2022-03-16 17:40:30|32.39|32.31|32.39|32.31|32.45|32.31|32.39|32.2|0
1647452450000|2022-03-16 17:40:50|32.41|32.33|32.6|32.35|32.6|32.35|32.41|32.33|1
1647452460000|2022-03-16 17:41:00|32.49|32.41|32.48|32.4|32.49|32.41|32.48|32.4|0
1647452480000|2022-03-16 17:41:20|32.49|32.41|32.49|32.41|32.51|32.43|32.49|32.41|0
1647452490000|2022-03-16 17:41:30|32.51|32.43|32.54|32.46|32.65|32.5|32.51|32.4|2
1647452510000|2022-03-16 17:41:50|32.53|32.45|32.53|32.45|32.53|32.45|32.53|32.45|0
1647452520000|2022-03-16 17:42:00|32.54|32.46|32.56|32.48|32.56|32.48|32.54|32.46|0
1647452530000|2022-03-16 17:42:10|32.54|32.46|32.54|32.46|32.56|32.48|32.54|32.46|0
1647452570000|2022-03-16 17:42:50|32.49|32.41|32.49|32.41|32.49|32.41|32.49|32.41|0
1647452590000|2022-03-16 17:43:10|32.51|32.43|32.51|32.43|32.51|32.43|32.51|32.43|0
1647452600000|2022-03-16 17:43:20|32.49|32.41|32.51|32.43|32.51|32.43|32.49|32.41|0
1647452620000|2022-03-16 17:43:40|32.49|32.41|32.51|32.43|32.51|32.43|32.49|32.41|0
1647452630000|2022-03-16 17:43:50|32.49|32.41|32.46|32.38|32.55|32.41|32.46|32.3|0
1647452640000|2022-03-16 17:44:00|32.49|32.41|32.49|32.41|32.49|32.41|32.46|32.38|0
1647452670000|2022-03-16 17:44:30|||||||||1
1647452680000|2022-03-16 17:44:40|32.44|32.36|32.44|32.36|32.46|32.38|32.44|32.36|0
1647452690000|2022-03-16 17:44:50|32.46|32.38|32.44|32.36|32.46|32.38|32.44|32.36|0
1647452700000|2022-03-16 17:45:00|32.46|32.38|32.46|32.38|32.46|32.38|32.46|32.38|0
1647452730000|2022-03-16 17:45:30|32.44|32.36|32.44|32.36|32.46|32.38|32.44|32.36|0
1647452800000|2022-03-16 17:46:40|32.5|32.25|32.35|32.27|32.5|32.36|32.34|32.2|0
1647452810000|2022-03-16 17:46:50|32.37|32.29|32.44|32.36|32.44|32.36|32.37|32.29|1
1647452820000|2022-03-16 17:47:00|32.55|32.3|32.44|32.36|32.55|32.41|32.44|32.3|1
1647452900000|2022-03-16 17:48:20|32.41|32.33|32.44|32.36|32.5|32.36|32.39|32.25|0
1647452910000|2022-03-16 17:48:30|32.41|32.33|32.39|32.31|32.44|32.36|32.39|32.31|0
1647452920000|2022-03-16 17:48:40|32.41|32.33|32.44|32.36|32.44|32.36|32.39|32.31|0
1647452940000|2022-03-16 17:49:00|32.46|32.38|32.44|32.36|32.46|32.38|32.44|32.36|0
1647452950000|2022-03-16 17:49:10|32.46|32.38|32.46|32.38|32.46|32.38|32.46|32.38|0
1647452960000|2022-03-16 17:49:20|32.44|32.36|32.46|32.38|32.46|32.38|32.44|32.36|0
1647452970000|2022-03-16 17:49:30|32.44|32.36|32.44|32.36|32.46|32.38|32.44|32.36|0
1647452980000|2022-03-16 17:49:40|32.41|32.33|32.39|32.31|32.44|32.36|32.34|32.26|0
1647452990000|2022-03-16 17:49:50|32.36|32.28|32.39|32.31|32.39|32.31|32.36|32.28|0
1647453000000|2022-03-16 17:50:00|32.5|32.25|32.55|32.3|32.55|32.36|32.44|32.25|2
1647453010000|2022-03-16 17:50:10|32.57|32.32|32.49|32.41|32.6|32.41|32.49|32.3|0
1647453020000|2022-03-16 17:50:20|32.6|32.35|32.49|32.41|32.6|32.41|32.49|32.3|10
1647453040000|2022-03-16 17:50:40|32.6|32.35|32.6|32.35|32.6|32.35|32.6|32.35|0
1647453060000|2022-03-16 17:51:00|32.49|32.41|32.49|32.41|32.49|32.41|32.49|32.41|0
1647453070000|2022-03-16 17:51:10|32.55|32.3|32.49|32.41|32.55|32.41|32.49|32.3|0
1647453080000|2022-03-16 17:51:20|32.55|32.3|32.6|32.35|32.6|32.41|32.49|32.3|0
1647453090000|2022-03-16 17:51:30|32.53|32.45|32.6|32.35|32.6|32.46|32.51|32.35|0
1647453100000|2022-03-16 17:51:40|32.54|32.46|32.6|32.35|32.62|32.46|32.54|32.35|0
1647453110000|2022-03-16 17:51:50|32.54|32.46|32.6|32.35|32.6|32.46|32.54|32.35|0
1647453120000|2022-03-16 17:52:00|32.54|32.46|32.49|32.41|32.6|32.46|32.42|32.34|24
1647453130000|2022-03-16 17:52:10|32.42|32.34|32.41|32.16|32.42|32.34|32.4|32.16|2
1647453150000|2022-03-16 17:52:30|32.39|32.14|32.36|32.11|32.39|32.14|32.36|32.11|2
1647453180000|2022-03-16 17:53:00|32.34|32.09|32.32|32.07|32.34|32.09|32.32|32.07|0
1647453250000|2022-03-16 17:54:10|32.31|32.06|32.29|32.04|32.31|32.06|32.29|32.04|0
1647453290000|2022-03-16 17:54:50|32.34|32.02|32.25|32|32.34|32.02|32.25|32|0
1647453360000|2022-03-16 17:56:00|32.3|32.11|32.43|32.13|32.43|32.13|32.3|32.11|0
1647453370000|2022-03-16 17:56:10|32.41|32.11|32.41|32.11|32.43|32.13|32.41|32.11|0
1647453380000|2022-03-16 17:56:20|32.43|32.13|32.43|32.13|32.43|32.13|32.41|32.11|0
1647453390000|2022-03-16 17:56:30|32.41|32.11|32.41|32.11|32.43|32.13|32.41|32.11|0
1647453400000|2022-03-16 17:56:40|32.43|32.13|32.41|32.11|32.43|32.13|32.41|32.11|0
1647453410000|2022-03-16 17:56:50|32.43|32.13|32.41|32.11|32.43|32.13|32.41|32.11|0
1647453420000|2022-03-16 17:57:00|32.39|32.09|32.41|32.11|32.41|32.11|32.39|32.09|0
1647453460000|2022-03-16 17:57:40|32.43|32.13|32.43|32.13|32.43|32.13|32.43|32.13|0
1647453500000|2022-03-16 17:58:20|32.41|32.11|32.41|32.11|32.41|32.11|32.41|32.11|0
1647453510000|2022-03-16 17:58:30|32.39|32.09|32.39|32.09|32.39|32.09|32.39|32.09|0
1647453530000|2022-03-16 17:58:50|32.48|32.23|32.48|32.23|32.48|32.23|32.48|32.23|0
1647453540000|2022-03-16 17:59:00|32.29|31.99|32.41|32.11|32.5|32.25|32.29|31.99|12
1647453550000|2022-03-16 17:59:10|32.39|32.09|32.53|32.23|32.53|32.23|32.39|32.09|16
1647453560000|2022-03-16 17:59:20|32.52|32.27|32.62|32.32|32.62|32.32|32.52|32.27|0
1647453570000|2022-03-16 17:59:30|32.64|32.34|32.62|32.37|32.67|32.37|32.62|32.34|1
1647453580000|2022-03-16 17:59:40|32.59|32.51|32.62|32.32|32.69|32.51|32.39|32.3|7
1647453590000|2022-03-16 17:59:50|32.65|32.35|32.64|32.34|32.65|32.35|32.64|32.34|0
1647453610000|2022-03-16 18:00:10|32.66|32.36|32.66|32.36|32.66|32.36|32.66|32.36|0
1647453620000|2022-03-16 18:00:20|32.67|32.37|32.67|32.37|32.67|32.37|32.67|32.37|0
1647453630000|2022-03-16 18:00:30|32.65|32.4|32.44|32.36|32.65|32.41|32.44|32.35|0
1647453640000|2022-03-16 18:00:40|32.46|32.38|32.5|32.25|32.64|32.43|32.44|32.25|0
1647453650000|2022-03-16 18:00:50|32.39|32.31|32.34|32.26|32.4|32.31|32.29|32.1|1
1647453660000|2022-03-16 18:01:00|32.39|32.31|32.46|32.38|32.5|32.38|32.36|32.25|2
1647453670000|2022-03-16 18:01:10|32.44|32.36|32.61|32.53|32.69|32.53|32.44|32.36|5
1647453680000|2022-03-16 18:01:20|32.58|32.5|32.69|32.44|32.69|32.55|32.56|32.44|5
1647453690000|2022-03-16 18:01:30|32.63|32.55|32.85|32.6|32.86|32.62|32.63|32.55|25
1647453700000|2022-03-16 18:01:40|32.83|32.58|32.85|32.55|32.85|32.6|32.78|32.53|4
1647453710000|2022-03-16 18:01:50|32.8|32.58|32.78|32.53|32.9|32.6|32.78|32.53|1
1647453720000|2022-03-16 18:02:00|32.76|32.46|32.45|32.2|32.76|32.5|32.45|32.2|4
1647453730000|2022-03-16 18:02:10|32.48|32.23|32.55|32.3|32.55|32.3|32.48|32.23|6
1647453740000|2022-03-16 18:02:20|32.44|32.36|32.55|32.3|32.55|32.36|32.44|32.25|0
1647453760000|2022-03-16 18:02:40|32.44|32.36|32.44|32.36|32.44|32.36|32.44|32.36|0
1647453770000|2022-03-16 18:02:50|32.5|32.25|32.5|32.25|32.5|32.25|32.45|32.2|0
1647453780000|2022-03-16 18:03:00|32.52|32.27|32.54|32.46|32.64|32.46|32.49|32.27|1
1647453790000|2022-03-16 18:03:10|32.64|32.39|32.54|32.46|32.64|32.5|32.53|32.39|0
1647453800000|2022-03-16 18:03:20|32.65|32.4|32.74|32.49|32.74|32.5|32.54|32.4|1
1647453810000|2022-03-16 18:03:30|32.68|32.6|32.74|32.49|32.86|32.6|32.68|32.49|1
1647453820000|2022-03-16 18:03:40|32.79|32.54|32.69|32.44|32.79|32.6|32.58|32.44|0
1647453830000|2022-03-16 18:03:50|32.58|32.5|32.69|32.44|32.69|32.5|32.58|32.39|0
1647453840000|2022-03-16 18:04:00|32.63|32.55|32.74|32.49|32.74|32.55|32.63|32.44|0
1647453850000|2022-03-16 18:04:10|32.76|32.51|32.79|32.54|32.79|32.54|32.76|32.51|0
1647453860000|2022-03-16 18:04:20|32.75|32.67|32.78|32.7|32.84|32.7|32.73|32.52|2
1647453870000|2022-03-16 18:04:30|32.86|32.61|32.79|32.54|32.86|32.65|32.73|32.54|1
1647453880000|2022-03-16 18:04:40|32.73|32.65|32.79|32.54|32.79|32.65|32.7|32.54|0
1647453890000|2022-03-16 18:04:50|32.73|32.65|32.84|32.59|32.84|32.65|32.73|32.58|1
1647453900000|2022-03-16 18:05:00|32.73|32.65|32.63|32.55|32.84|32.65|32.63|32.47|25
1647453910000|2022-03-16 18:05:10|32.76|32.51|32.74|32.49|32.76|32.6|32.68|32.49|0
1647453920000|2022-03-16 18:05:20|32.79|32.54|32.79|32.54|32.79|32.54|32.79|32.54|10
1647453930000|2022-03-16 18:05:30|32.68|32.6|32.68|32.6|32.79|32.6|32.68|32.49|0
1647453940000|2022-03-16 18:05:40|32.79|32.54|32.79|32.54|32.79|32.6|32.68|32.51|0
1647453950000|2022-03-16 18:05:50|32.68|32.6|32.79|32.54|32.79|32.6|32.68|32.54|0
1647453960000|2022-03-16 18:06:00|32.68|32.6|32.68|32.6|32.79|32.6|32.68|32.51|0
1647453970000|2022-03-16 18:06:10|32.79|32.54|32.68|32.6|32.79|32.6|32.68|32.54|0
1647453980000|2022-03-16 18:06:20|32.74|32.49|32.63|32.55|32.74|32.55|32.63|32.49|0
1647453990000|2022-03-16 18:06:30|32.74|32.49|32.69|32.44|32.74|32.55|32.63|32.44|0
1647454000000|2022-03-16 18:06:40|32.67|32.42|32.59|32.51|32.67|32.51|32.59|32.4|0
1647454010000|2022-03-16 18:06:50|32.69|32.44|32.7|32.45|32.72|32.47|32.69|32.44|0
1647454020000|2022-03-16 18:07:00|32.59|32.51|32.69|32.44|32.69|32.51|32.59|32.44|0
1647454030000|2022-03-16 18:07:10|32.7|32.45|32.7|32.45|32.7|32.51|32.59|32.42|0
1647454040000|2022-03-16 18:07:20|32.59|32.51|32.7|32.45|32.7|32.51|32.59|32.42|0
1647454050000|2022-03-16 18:07:30|32.59|32.51|32.6|32.35|32.69|32.51|32.49|32.33|11
1647454060000|2022-03-16 18:07:40|32.54|32.46|32.65|32.4|32.65|32.46|32.54|32.4|1
1647454070000|2022-03-16 18:07:50|32.69|32.44|32.69|32.44|32.69|32.5|32.58|32.44|0
1647454080000|2022-03-16 18:08:00|32.63|32.55|32.74|32.49|32.74|32.6|32.63|32.49|0
1647454090000|2022-03-16 18:08:10|32.63|32.55|32.63|32.55|32.74|32.55|32.63|32.46|0
1647454100000|2022-03-16 18:08:20|32.74|32.49|32.69|32.44|32.74|32.55|32.63|32.44|0
1647454110000|2022-03-16 18:08:30|32.71|32.46|32.71|32.46|32.71|32.46|32.69|32.44|0
1647454120000|2022-03-16 18:08:40|32.69|32.44|32.74|32.49|32.74|32.6|32.68|32.44|0
1647454130000|2022-03-16 18:08:50|32.68|32.6|32.83|32.58|32.84|32.6|32.68|32.54|0
1647454140000|2022-03-16 18:09:00|32.84|32.59|32.88|32.63|32.93|32.74|32.82|32.58|0
1647454170000|2022-03-16 18:09:30|32.82|32.74|32.82|32.74|32.82|32.74|32.82|32.74|0
1647454180000|2022-03-16 18:09:40|32.8|32.72|32.87|32.79|32.94|32.79|32.8|32.68|2
1647454190000|2022-03-16 18:09:50|32.93|32.68|32.92|32.84|32.94|32.84|32.87|32.68|1
1647454200000|2022-03-16 18:10:00|32.95|32.87|33.03|32.78|33.08|32.89|32.92|32.78|3
1647454210000|2022-03-16 18:10:10|32.92|32.84|32.93|32.68|32.96|32.84|32.87|32.68|0
1647454220000|2022-03-16 18:10:20|32.82|32.74|32.93|32.68|32.93|32.74|32.82|32.63|0
1647454230000|2022-03-16 18:10:30|32.87|32.79|32.98|32.73|32.98|32.79|32.87|32.73|0
1647454240000|2022-03-16 18:10:40|32.92|32.84|32.98|32.73|33.03|32.84|32.92|32.73|0
1647454250000|2022-03-16 18:10:50|32.92|32.84|33.03|32.78|33.03|32.84|32.92|32.78|0
1647454270000|2022-03-16 18:11:10|32.97|32.89|33.13|32.88|33.13|32.94|32.97|32.88|0
1647454280000|2022-03-16 18:11:20|33.11|32.86|33.02|32.94|33.13|32.94|33.02|32.86|2
1647454290000|2022-03-16 18:11:30|33.13|32.88|33.13|32.88|33.13|32.88|33.13|32.88|0
1647454300000|2022-03-16 18:11:40|33.02|32.94|33.08|32.83|33.08|32.94|33.02|32.83|0
1647454320000|2022-03-16 18:12:00|32.97|32.89|33.08|32.83|33.08|32.89|32.97|32.83|0
1647454330000|2022-03-16 18:12:10|32.97|32.89|32.97|32.89|33.03|32.89|32.92|32.71|1
1647454340000|2022-03-16 18:12:20|33.08|32.83|33.08|32.83|33.08|32.83|33.08|32.83|0
1647454350000|2022-03-16 18:12:30|33.11|32.86|33.07|32.99|33.13|32.99|33.07|32.86|0
1647454360000|2022-03-16 18:12:40|33.18|32.93|33.18|32.93|33.18|32.99|33.07|32.88|0
1647454370000|2022-03-16 18:12:50|33.07|32.99|33.13|32.88|33.13|32.99|33.02|32.88|0
1647454380000|2022-03-16 18:13:00|33.02|32.94|33.08|32.83|33.13|32.94|32.97|32.83|0
1647454390000|2022-03-16 18:13:10|32.97|32.89|33.03|32.78|33.03|32.89|32.97|32.78|22
1647454400000|2022-03-16 18:13:20|32.97|32.89|32.97|32.89|33.03|32.9|32.97|32.78|0
1647454410000|2022-03-16 18:13:30|32.98|32.9|32.98|32.9|32.98|32.9|32.98|32.9|0
1647454420000|2022-03-16 18:13:40|32.93|32.85|32.93|32.85|32.93|32.85|32.93|32.85|2
1647454440000|2022-03-16 18:14:00|33.03|32.78|32.98|32.9|33.03|32.9|32.95|32.78|0
1647454450000|2022-03-16 18:14:10|33|32.92|33.07|32.99|33.13|32.99|33|32.88|43
1647454460000|2022-03-16 18:14:20|33.05|32.97|33.07|32.99|33.07|32.99|33.05|32.97|2
1647454470000|2022-03-16 18:14:30|33.09|33.01|33.12|33.04|33.12|33.04|33.09|33.01|1
1647454480000|2022-03-16 18:14:40|33.14|33.06|33.28|33.03|33.28|33.09|33.14|33|6
1647454490000|2022-03-16 18:14:50|33.21|33.13|33.28|33.03|33.28|33.13|33.17|33.03|1
1647454500000|2022-03-16 18:15:00|33.19|33.11|33.14|33.06|33.33|33.23|33.14|33.06|5
1647454510000|2022-03-16 18:15:10|33.16|33.08|33.14|33.06|33.16|33.08|33.14|33.06|0
1647454520000|2022-03-16 18:15:20|33.16|33.08|33.14|33.06|33.16|33.08|33.14|33.06|2
1647454530000|2022-03-16 18:15:30|33.16|33.08|33.21|33.13|33.21|33.13|33.14|33.06|0
1647454540000|2022-03-16 18:15:40|33.19|33.11|33.07|32.99|33.19|33.11|33.07|32.99|2
1647454550000|2022-03-16 18:15:50|33.04|32.96|33.18|32.93|33.18|32.99|33.04|32.93|0
1647454560000|2022-03-16 18:16:00|33.11|33.03|33.23|32.98|33.23|33.08|33.11|32.98|1
1647454570000|2022-03-16 18:16:10|33.16|33.08|33.27|33.02|33.27|33.08|33.16|33.02|0
1647454580000|2022-03-16 18:16:20|33.16|33.08|33.32|33.07|33.32|33.13|33.16|33.02|0
1647454590000|2022-03-16 18:16:30|33.26|33.18|33.26|33.18|33.37|33.18|33.26|33.12|0
1647454600000|2022-03-16 18:16:40|33.24|33.16|33.21|33.13|33.28|33.16|33.21|33.03|1
1647454610000|2022-03-16 18:16:50|33.19|33.11|33.16|33.08|33.21|33.13|33.14|33.06|1
1647454620000|2022-03-16 18:17:00|33.27|33.02|33.23|32.98|33.27|33.13|33.12|32.98|1
1647454630000|2022-03-16 18:17:10|33.12|33.04|33.12|33.04|33.23|33.06|33.12|32.95|2
1647454640000|2022-03-16 18:17:20|33.09|33.01|33.09|33.01|33.09|33.01|33.09|33.01|0
1647454650000|2022-03-16 18:17:30|33.03|32.95|33.08|32.83|33.08|32.95|33.03|32.83|1
1647454660000|2022-03-16 18:17:40|33.02|32.94|33.08|32.83|33.08|32.94|33.02|32.83|0
1647454670000|2022-03-16 18:17:50|33.02|32.94|33.08|32.83|33.11|32.94|33.02|32.83|0
1647454680000|2022-03-16 18:18:00|||||||||1
1647454690000|2022-03-16 18:18:10|33.02|32.94|33.13|32.88|33.13|32.94|33.02|32.83|0
1647454700000|2022-03-16 18:18:20|33.02|32.94|33.08|32.83|33.11|32.94|33.02|32.83|0
1647454740000|2022-03-16 18:19:00|32.98|32.9|32.93|32.85|32.98|32.9|32.93|32.85|0
1647454750000|2022-03-16 18:19:10|33.03|32.78|32.93|32.85|33.03|32.85|32.93|32.78|0
1647454760000|2022-03-16 18:19:20|32.99|32.74|32.99|32.74|32.99|32.74|32.99|32.74|0
1647454770000|2022-03-16 18:19:30|32.93|32.85|32.99|32.74|33.03|32.85|32.93|32.74|0
1647454810000|2022-03-16 18:20:10|32.93|32.85|33.03|32.78|33.03|32.85|32.93|32.78|0
1647454820000|2022-03-16 18:20:20|32.97|32.89|33.08|32.83|33.08|32.94|32.97|32.83|3
1647454830000|2022-03-16 18:20:30|33.02|32.94|33.13|32.88|33.13|32.94|33.02|32.83|0
1647454840000|2022-03-16 18:20:40|33.02|32.94|33.08|32.83|33.13|32.94|33.02|32.83|2
1647454850000|2022-03-16 18:20:50|33.02|32.94|33.08|32.83|33.13|32.94|33|32.83|2
1647454860000|2022-03-16 18:21:00|33.02|32.94|33.13|32.88|33.13|32.96|33.02|32.88|6
1647454870000|2022-03-16 18:21:10|33.07|32.99|33.18|32.93|33.23|33.04|33.07|32.93|2
1647454890000|2022-03-16 18:21:30|33.12|33.04|33.07|32.99|33.12|33.04|33.07|32.99|1
1647454900000|2022-03-16 18:21:40|33.03|32.95|33.03|32.95|33.13|32.95|33.03|32.88|0
1647454920000|2022-03-16 18:22:00|33.05|32.97|33.08|33|33.18|33.04|33.05|32.93|14
1647454930000|2022-03-16 18:22:10|33.18|32.93|33.08|33|33.18|33.04|33.08|32.93|1
1647454950000|2022-03-16 18:22:30|33.03|32.95|33.07|32.99|33.13|32.99|32.98|32.84|1
1647454960000|2022-03-16 18:22:40|33.13|32.88|33.07|32.99|33.13|32.99|33.05|32.88|0
1647454970000|2022-03-16 18:22:50|33.12|33.04|33.12|33.04|33.18|33.04|33.12|32.93|0
1647454980000|2022-03-16 18:23:00|33.23|32.98|33.12|33.04|33.23|33.04|33.12|32.98|0
1647454990000|2022-03-16 18:23:10|33.08|33|33.18|32.93|33.18|33|33.08|32.93|0
1647455000000|2022-03-16 18:23:20|33.12|33.04|33.28|33.03|33.28|33.09|33.12|32.93|0
1647455010000|2022-03-16 18:23:30|33.21|33.13|33.21|33.13|33.28|33.13|33.21|33.03|0
1647455020000|2022-03-16 18:23:40|33.28|33.03|33.21|33.13|33.28|33.13|33.17|33.03|0
1647455030000|2022-03-16 18:23:50|33.28|33.03|33.28|33.03|33.28|33.13|33.21|33.03|0
1647455040000|2022-03-16 18:24:00|33.21|33.13|33.28|33.03|33.28|33.13|33.17|33.03|0
1647455050000|2022-03-16 18:24:10|33.21|33.13|33.28|33.03|33.32|33.13|33.21|33.03|0
1647455060000|2022-03-16 18:24:20|33.21|33.13|33.32|33.07|33.32|33.13|33.21|33.07|0
1647455070000|2022-03-16 18:24:30|33.27|33.19|33.38|33.13|33.38|33.23|33.27|33.13|0
1647455080000|2022-03-16 18:24:40|33.31|33.23|33.38|33.13|33.38|33.23|33.27|33.13|0
1647455090000|2022-03-16 18:24:50|33.31|33.23|33.31|33.23|33.31|33.23|33.31|33.23|0
1647455100000|2022-03-16 18:25:00|33.38|33.13|33.33|33.08|33.38|33.19|33.27|33.08|1
1647455110000|2022-03-16 18:25:10|33.27|33.19|33.27|33.19|33.33|33.19|33.27|33.08|0
1647455120000|2022-03-16 18:25:20|33.38|33.13|33.38|33.13|33.38|33.13|33.38|33.13|0
1647455130000|2022-03-16 18:25:30|33.27|33.19|33.38|33.13|33.38|33.19|33.27|33.13|0
1647455140000|2022-03-16 18:25:40|33.27|33.19|33.22|33.14|33.33|33.19|33.22|33.08|0
1647455150000|2022-03-16 18:25:50|33.24|33.16|33.27|33.19|33.33|33.19|33.24|33.08|0
1647455160000|2022-03-16 18:26:00|33.22|33.14|33.33|33.08|33.33|33.14|33.22|33.08|0
1647455170000|2022-03-16 18:26:10|33.22|33.14|33.33|33.08|33.33|33.19|33.22|33.08|0
1647455180000|2022-03-16 18:26:20|33.27|33.19|33.22|33.14|33.27|33.19|33.22|33.14|0
1647455190000|2022-03-16 18:26:30|33.33|33.08|33.27|33.19|33.33|33.19|33.27|33.08|0
1647455200000|2022-03-16 18:26:40|33.33|33.08|33.33|33.08|33.33|33.08|33.33|33.08|0
1647455210000|2022-03-16 18:26:50|33.22|33.14|33.22|33.14|33.22|33.14|33.22|33.14|0
1647455220000|2022-03-16 18:27:00|33.33|33.08|33.33|33.08|33.33|33.19|33.27|33.08|0
1647455230000|2022-03-16 18:27:10|33.22|33.14|33.17|33.09|33.22|33.14|33.17|33.09|0
1647455250000|2022-03-16 18:27:30|33.15|33.07|33.23|32.98|33.23|33.07|33.15|32.98|0
1647455260000|2022-03-16 18:27:40|33.17|33.09|33.17|33.09|33.23|33.09|33.12|32.98|0
1647455270000|2022-03-16 18:27:50|33.23|32.98|33.23|32.98|33.23|33.09|33.17|32.98|0
1647455280000|2022-03-16 18:28:00|33.17|33.09|33.23|32.98|33.23|33.09|33.12|32.98|0
1647455290000|2022-03-16 18:28:10|33.17|33.09|33.27|33.19|33.28|33.19|33.17|32.98|1
1647455300000|2022-03-16 18:28:20|33.33|33.08|33.2|33.12|33.33|33.14|33.2|33.08|0
1647455310000|2022-03-16 18:28:30|33.22|33.14|33.27|33.19|33.33|33.19|33.22|33.08|0
1647455320000|2022-03-16 18:28:40|33.38|33.13|33.38|33.13|33.38|33.24|33.32|33.13|0
1647455330000|2022-03-16 18:28:50|33.32|33.24|33.32|33.24|33.38|33.24|33.32|33.13|0
1647455340000|2022-03-16 18:29:00|33.43|33.18|33.36|33.28|33.43|33.28|33.36|33.18|0
1647455360000|2022-03-16 18:29:20|33.43|33.18|33.36|33.28|33.43|33.28|33.32|33.18|0
1647455370000|2022-03-16 18:29:30|33.34|33.26|33.36|33.28|33.47|33.28|33.29|33.21|28
1647455380000|2022-03-16 18:29:40|33.43|33.18|33.36|33.28|33.43|33.28|33.32|33.18|0
1647455390000|2022-03-16 18:29:50|33.43|33.18|33.32|33.24|33.43|33.24|33.32|33.18|0
1647455400000|2022-03-16 18:30:00|33.36|33.28|33.47|33.22|33.47|33.31|33.36|33.22|0
1647455410000|2022-03-16 18:30:10|33.36|33.28|33.41|33.33|33.41|33.33|33.36|33.28|0
1647455420000|2022-03-16 18:30:20|33.43|33.35|33.41|33.33|33.46|33.38|33.41|33.33|8
1647455430000|2022-03-16 18:30:30|33.52|33.27|33.41|33.33|33.52|33.33|33.41|33.27|0
1647455440000|2022-03-16 18:30:40|33.52|33.27|33.46|33.38|33.52|33.38|33.39|33.27|2
1647455450000|2022-03-16 18:30:50|33.52|33.27|33.46|33.38|33.52|33.38|33.41|33.27|0
1647455460000|2022-03-16 18:31:00|33.52|33.27|33.46|33.38|33.52|33.38|33.46|33.27|0
1647455470000|2022-03-16 18:31:10|33.52|33.27|33.44|33.36|33.52|33.38|33.41|33.27|0
1647455480000|2022-03-16 18:31:20|33.41|33.33|33.46|33.38|33.49|33.41|33.41|33.33|8
1647455490000|2022-03-16 18:31:30|33.44|33.36|33.47|33.39|33.58|33.44|33.42|33.33|3
1647455500000|2022-03-16 18:31:40|33.58|33.33|33.58|33.33|33.58|33.39|33.47|33.33|0
1647455510000|2022-03-16 18:31:50|33.49|33.41|33.51|33.43|33.54|33.46|33.49|33.41|1
1647455520000|2022-03-16 18:32:00|33.56|33.48|33.54|33.46|33.67|33.48|33.54|33.42|0
1647455530000|2022-03-16 18:32:10|33.56|33.48|33.56|33.48|33.56|33.48|33.54|33.46|0
1647455540000|2022-03-16 18:32:20|33.58|33.5|33.51|33.43|33.58|33.5|33.51|33.43|1
1647455550000|2022-03-16 18:32:30|33.62|33.37|33.62|33.37|33.62|33.43|33.51|33.37|0
1647455560000|2022-03-16 18:32:40|33.51|33.43|33.56|33.48|33.62|33.48|33.51|33.37|1
1647455570000|2022-03-16 18:32:50|33.58|33.5|33.67|33.42|33.67|33.53|33.56|33.42|1
1647455580000|2022-03-16 18:33:00|33.61|33.53|33.61|33.53|33.61|33.53|33.58|33.5|0
1647455590000|2022-03-16 18:33:10|33.63|33.55|33.63|33.55|33.63|33.55|33.63|33.55|1
1647455600000|2022-03-16 18:33:20|33.76|33.51|33.7|33.62|33.81|33.64|33.7|33.51|1
1647455610000|2022-03-16 18:33:30|33.81|33.56|33.7|33.62|33.81|33.64|33.68|33.56|0
1647455620000|2022-03-16 18:33:40|33.68|33.6|33.72|33.47|33.72|33.63|33.66|33.47|1
1647455630000|2022-03-16 18:33:50|33.66|33.58|33.66|33.58|33.77|33.6|33.66|33.47|0
1647455640000|2022-03-16 18:34:00|33.74|33.49|33.71|33.63|33.77|33.63|33.66|33.49|0
1647455650000|2022-03-16 18:34:10|33.77|33.52|33.66|33.58|33.77|33.63|33.66|33.52|0
1647455660000|2022-03-16 18:34:20|33.68|33.6|33.66|33.58|33.68|33.6|33.66|33.58|0
1647455670000|2022-03-16 18:34:30|33.64|33.56|33.66|33.58|33.66|33.58|33.64|33.56|3
1647455680000|2022-03-16 18:34:40|33.72|33.47|33.61|33.53|33.72|33.53|33.61|33.45|0
1647455690000|2022-03-16 18:34:50|33.67|33.42|33.68|33.43|33.72|33.53|33.61|33.42|0
1647455700000|2022-03-16 18:35:00|33.67|33.42|33.61|33.53|33.72|33.53|33.61|33.42|0
1647455710000|2022-03-16 18:35:10|33.72|33.47|33.66|33.58|33.73|33.58|33.61|33.45|0
1647455720000|2022-03-16 18:35:20|33.73|33.48|33.66|33.58|33.73|33.58|33.66|33.48|0
1647455730000|2022-03-16 18:35:30|33.69|33.61|33.62|33.54|33.73|33.61|33.62|33.48|3
1647455740000|2022-03-16 18:35:40|33.73|33.48|33.62|33.54|33.73|33.54|33.62|33.48|0
1647455750000|2022-03-16 18:35:50|33.68|33.43|33.57|33.49|33.68|33.49|33.57|33.43|0
1647455760000|2022-03-16 18:36:00|33.63|33.38|33.45|33.37|33.63|33.49|33.45|33.33|1
1647455770000|2022-03-16 18:36:10|33.47|33.39|33.53|33.28|33.53|33.39|33.42|33.26|2
1647455780000|2022-03-16 18:36:20|33.47|33.39|33.44|33.19|33.58|33.39|33.33|33.19|10
1647455790000|2022-03-16 18:36:30|33.37|33.29|33.23|33.15|33.44|33.29|33.23|33.04|7
1647455800000|2022-03-16 18:36:40|33.26|33.18|33.23|33.15|33.34|33.18|33.21|33.09|4
1647455810000|2022-03-16 18:36:50|33.21|33.13|33.19|33.11|33.23|33.15|33.19|33.11|7
1647455820000|2022-03-16 18:37:00|33.21|33.13|33.31|33.23|33.31|33.23|33.21|33.13|4
1647455830000|2022-03-16 18:37:10|33.28|33.2|33.28|33.2|33.39|33.25|33.28|33.14|0
1647455840000|2022-03-16 18:37:20|33.26|33.18|33.18|33.1|33.29|33.2|33.18|33.04|2
1647455860000|2022-03-16 18:37:40|33.14|33.06|33.14|33.06|33.19|33.06|33.13|32.94|2
1647455870000|2022-03-16 18:37:50|33.13|33.05|33.11|33.03|33.19|33.08|33.09|32.94|2
1647455880000|2022-03-16 18:38:00|33.09|33.01|33.04|32.96|33.09|33.01|33.04|32.96|0
1647455890000|2022-03-16 18:38:10|33.15|32.9|33.09|33.01|33.15|33.01|33.04|32.9|4
1647455900000|2022-03-16 18:38:20|33.06|32.98|32.99|32.91|33.06|32.98|32.99|32.91|0
1647455920000|2022-03-16 18:38:40|33.05|32.8|32.94|32.86|33.05|32.86|32.89|32.8|2
1647455940000|2022-03-16 18:39:00|32.96|32.88|33.05|32.8|33.05|32.93|32.94|32.8|0
1647455950000|2022-03-16 18:39:10|32.94|32.86|32.99|32.91|32.99|32.91|32.94|32.86|0
1647455960000|2022-03-16 18:39:20|33.05|32.8|32.94|32.86|33.05|32.86|32.94|32.8|0
1647455970000|2022-03-16 18:39:30|32.89|32.81|32.89|32.81|32.89|32.81|32.89|32.81|0
1647455980000|2022-03-16 18:39:40|32.95|32.7|32.79|32.71|32.95|32.76|32.79|32.65|0
1647455990000|2022-03-16 18:39:50|32.82|32.74|32.77|32.69|32.84|32.76|32.74|32.66|3
1647456000000|2022-03-16 18:40:00|32.74|32.66|32.72|32.64|32.77|32.69|32.72|32.64|0
1647456010000|2022-03-16 18:40:10|32.74|32.66|32.72|32.64|32.74|32.66|32.72|32.64|2
1647456020000|2022-03-16 18:40:20|32.69|32.61|32.69|32.61|32.69|32.61|32.69|32.61|2
1647456030000|2022-03-16 18:40:30|32.65|32.57|32.67|32.59|32.67|32.59|32.64|32.56|1
1647456040000|2022-03-16 18:40:40|32.64|32.56|32.72|32.64|32.76|32.64|32.64|32.51|2
1647456050000|2022-03-16 18:40:50|32.7|32.62|32.74|32.66|32.77|32.69|32.7|32.62|1
1647456060000|2022-03-16 18:41:00|32.7|32.62|32.72|32.64|32.72|32.64|32.67|32.59|2
1647456070000|2022-03-16 18:41:10|32.7|32.62|32.77|32.69|32.8|32.72|32.7|32.62|2
1647456080000|2022-03-16 18:41:20|32.75|32.67|32.74|32.66|32.77|32.69|32.74|32.66|1
1647456090000|2022-03-16 18:41:30|32.72|32.64|32.69|32.61|32.72|32.64|32.67|32.59|2
1647456100000|2022-03-16 18:41:40|32.67|32.59|32.67|32.59|32.69|32.61|32.67|32.59|0
1647456120000|2022-03-16 18:42:00|32.6|32.52|32.48|32.4|32.6|32.52|32.47|32.39|14
1647456130000|2022-03-16 18:42:10|32.5|32.42|32.47|32.39|32.5|32.42|32.47|32.39|0
1647456140000|2022-03-16 18:42:20|32.43|32.35|32.4|32.32|32.43|32.35|32.33|32.25|7
1647456150000|2022-03-16 18:42:30|32.42|32.34|32.45|32.37|32.45|32.37|32.42|32.34|1
1647456170000|2022-03-16 18:42:50|32.5|32.42|32.5|32.42|32.5|32.42|32.5|32.42|0
1647456180000|2022-03-16 18:43:00|32.45|32.37|32.4|32.32|32.56|32.37|32.4|32.31|0
1647456190000|2022-03-16 18:43:10|32.41|32.33|32.38|32.3|32.46|32.33|32.33|32.21|2
1647456200000|2022-03-16 18:43:20|32.43|32.35|32.43|32.35|32.43|32.35|32.4|32.32|2
1647456210000|2022-03-16 18:43:30|32.5|32.42|32.46|32.38|32.5|32.42|32.46|32.38|2
1647456220000|2022-03-16 18:43:40|32.48|32.4|32.43|32.35|32.48|32.4|32.43|32.35|1
1647456230000|2022-03-16 18:43:50|32.39|32.31|32.36|32.28|32.39|32.31|32.36|32.28|2
1647456240000|2022-03-16 18:44:00|32.33|32.25|32.33|32.25|32.36|32.28|32.33|32.25|0
1647456250000|2022-03-16 18:44:10|32.26|32.18|32.26|32.18|32.28|32.2|32.21|32.13|4
1647456260000|2022-03-16 18:44:20|32.28|32.2|32.28|32.2|32.28|32.2|32.26|32.18|0
1647456270000|2022-03-16 18:44:30|32.26|32.18|32.26|32.18|32.29|32.21|32.26|32.18|1
1647456280000|2022-03-16 18:44:40|32.29|32.21|32.14|32.06|32.32|32.21|32.14|32.06|11
1647456290000|2022-03-16 18:44:50|32.19|32.11|32.21|32.13|32.23|32.15|32.19|32.11|4
1647456300000|2022-03-16 18:45:00|32.23|32.15|32.26|32.18|32.26|32.18|32.23|32.15|1
1647456310000|2022-03-16 18:45:10|32.23|32.15|32.21|32.13|32.28|32.2|32.21|32.13|31
1647456320000|2022-03-16 18:45:20|32.23|32.15|32.26|32.18|32.26|32.18|32.23|32.15|1
1647456330000|2022-03-16 18:45:30|32.23|32.15|32.23|32.15|32.23|32.15|32.21|32.13|0
1647456340000|2022-03-16 18:45:40|32.21|32.13|32.16|32.08|32.23|32.15|32.13|32.05|13
1647456350000|2022-03-16 18:45:50|32.13|32.05|32.11|32.03|32.13|32.05|32.09|32.01|0
1647456360000|2022-03-16 18:46:00|32.09|32.01|31.91|31.83|32.09|32.01|31.91|31.83|16
1647456370000|2022-03-16 18:46:10|31.96|31.88|31.96|31.88|32.02|31.88|31.94|31.77|1
1647456380000|2022-03-16 18:46:20|31.94|31.86|31.91|31.83|32.02|31.88|31.84|31.76|26
1647456390000|2022-03-16 18:46:30|31.86|31.78|31.97|31.72|31.97|31.83|31.82|31.68|17
1647456400000|2022-03-16 18:46:40|31.91|31.83|31.82|31.74|32.02|31.88|31.82|31.72|20
1647456410000|2022-03-16 18:46:50|31.81|31.73|31.81|31.73|31.84|31.76|31.77|31.69|32
1647456420000|2022-03-16 18:47:00|31.83|31.75|31.76|31.68|31.84|31.76|31.76|31.68|14
1647456430000|2022-03-16 18:47:10|31.77|31.69|31.76|31.68|31.77|31.69|31.76|31.68|1
1647456440000|2022-03-16 18:47:20|31.74|31.66|31.76|31.68|31.76|31.68|31.74|31.66|0
1647456450000|2022-03-16 18:47:30|31.65|31.57|31.77|31.69|31.78|31.69|31.65|31.53|36
1647456460000|2022-03-16 18:47:40|31.65|31.57|31.72|31.64|31.78|31.64|31.65|31.53|21
1647456470000|2022-03-16 18:47:50|31.62|31.54|31.72|31.64|31.78|31.64|31.62|31.48|22
1647456480000|2022-03-16 18:48:00|31.78|31.53|31.77|31.69|31.78|31.69|31.67|31.53|1
1647456490000|2022-03-16 18:48:10|31.75|31.67|31.77|31.69|31.77|31.69|31.75|31.67|1
1647456500000|2022-03-16 18:48:20|31.82|31.74|31.87|31.79|31.87|31.79|31.82|31.74|4
1647456510000|2022-03-16 18:48:30|31.94|31.86|31.97|31.89|31.97|31.89|31.94|31.86|4
1647456520000|2022-03-16 18:48:40|32.02|31.94|32.06|31.98|32.06|31.98|32.02|31.94|12
1647456530000|2022-03-16 18:48:50|32.04|31.96|32.04|31.96|32.04|31.96|32.04|31.96|0
1647456540000|2022-03-16 18:49:00|31.99|31.91|32.06|31.98|32.06|31.98|31.99|31.91|5
1647456550000|2022-03-16 18:49:10|32.04|31.96|32.04|31.96|32.04|31.96|32.04|31.96|0
1647456560000|2022-03-16 18:49:20|32.06|31.98|32.11|32.03|32.11|32.03|32.06|31.98|0
1647456570000|2022-03-16 18:49:30|32.09|32.01|32.06|31.98|32.09|32.01|32.04|31.96|3
1647456580000|2022-03-16 18:49:40|32.11|32.03|32.11|32.03|32.11|32.03|32.11|32.03|0
1647456590000|2022-03-16 18:49:50|32.09|32.01|32.02|31.94|32.09|32.01|32.02|31.94|1
1647456600000|2022-03-16 18:50:00|32.12|31.87|32.17|31.92|32.17|32.03|32.06|31.87|1
1647456610000|2022-03-16 18:50:10|32.11|32.03|32.22|31.97|32.22|32.08|32.11|31.92|0
1647456620000|2022-03-16 18:50:20|32.16|32.08|32.11|32.03|32.22|32.08|32.11|31.95|0
1647456630000|2022-03-16 18:50:30|32.22|31.97|32.11|32.03|32.22|32.03|32.11|31.95|0
1647456640000|2022-03-16 18:50:40|32.22|31.97|32.11|32.03|32.22|32.06|32.11|31.97|0
1647456650000|2022-03-16 18:50:50|32.22|31.97|32.27|32.02|32.27|32.13|32.11|31.97|4
1647456660000|2022-03-16 18:51:00|32.21|32.13|32.22|31.97|32.27|32.13|32.17|31.97|0
1647456670000|2022-03-16 18:51:10|32.12|32.04|32.22|31.97|32.22|32.06|32.11|31.97|0
1647456680000|2022-03-16 18:51:20|32.16|32.08|32.16|32.08|32.27|32.08|32.16|31.97|0
1647456690000|2022-03-16 18:51:30|32.27|32.02|32.11|32.03|32.27|32.08|32.11|31.97|0
1647456700000|2022-03-16 18:51:40|32.22|31.97|32.22|31.97|32.22|32.08|32.14|31.97|0
1647456710000|2022-03-16 18:51:50|32.12|32.04|32.12|31.87|32.17|32.04|32.11|31.87|10
1647456720000|2022-03-16 18:52:00|32.06|31.98|32.17|31.92|32.17|32.03|32.06|31.89|0
1647456730000|2022-03-16 18:52:10|32.11|32.03|32.11|32.03|32.22|32.05|32.11|31.92|0
1647456740000|2022-03-16 18:52:20|32.22|31.97|32.11|32.03|32.22|32.03|32.11|31.92|0
1647456750000|2022-03-16 18:52:30|32.17|31.92|32.17|31.92|32.17|32.03|32.11|31.92|0
1647456760000|2022-03-16 18:52:40|32.11|32.03|32.16|32.08|32.22|32.08|32.11|31.92|0
1647456770000|2022-03-16 18:52:50|32.22|31.97|32.22|31.97|32.22|31.97|32.22|31.97|0
1647456780000|2022-03-16 18:53:00|32.11|32.03|32.12|31.87|32.17|32.03|32.06|31.87|0
1647456790000|2022-03-16 18:53:10|32.01|31.93|32.01|31.93|32.01|31.93|32.01|31.93|0
1647456800000|2022-03-16 18:53:20|32.12|31.87|32.12|31.87|32.12|31.87|32.12|31.87|0
1647456810000|2022-03-16 18:53:30|32.17|31.92|32.17|31.92|32.22|32.03|32.11|31.92|0
1647456820000|2022-03-16 18:53:40|32.19|31.94|32.06|31.98|32.19|31.98|32.06|31.92|0
1647456830000|2022-03-16 18:53:50|32.17|31.92|32.06|31.98|32.17|31.98|32.06|31.92|0
1647456840000|2022-03-16 18:54:00|32.12|31.87|32.12|31.87|32.12|31.87|32.12|31.87|0
1647456850000|2022-03-16 18:54:10|31.96|31.88|31.96|31.88|31.96|31.88|31.96|31.88|1
1647456860000|2022-03-16 18:54:20|32.07|31.82|31.94|31.86|32.07|31.93|31.94|31.82|14
1647456870000|2022-03-16 18:54:30|31.93|31.68|31.82|31.74|31.95|31.74|31.82|31.68|48
1647456880000|2022-03-16 18:54:40|31.93|31.68|31.88|31.63|31.93|31.74|31.82|31.63|4
1647456890000|2022-03-16 18:54:50|31.77|31.69|31.77|31.69|31.88|31.72|31.77|31.61|0
1647456900000|2022-03-16 18:55:00|31.8|31.72|31.8|31.72|31.8|31.72|31.8|31.72|1
1647456910000|2022-03-16 18:55:10|31.77|31.69|31.83|31.58|31.83|31.69|31.72|31.53|2
1647456920000|2022-03-16 18:55:20|31.77|31.69|31.72|31.64|31.83|31.69|31.72|31.58|0
1647456930000|2022-03-16 18:55:30|31.7|31.62|31.63|31.55|31.72|31.64|31.63|31.55|3
1647456940000|2022-03-16 18:55:40|31.57|31.49|31.57|31.49|31.68|31.54|31.57|31.43|3
1647456950000|2022-03-16 18:55:50|31.62|31.54|31.62|31.54|31.73|31.59|31.62|31.48|0
1647456960000|2022-03-16 18:56:00|31.65|31.57|31.67|31.59|31.67|31.59|31.65|31.57|1
1647456970000|2022-03-16 18:56:10|31.78|31.53|31.72|31.64|31.78|31.64|31.65|31.53|0
1647456980000|2022-03-16 18:56:20|31.83|31.58|31.88|31.63|31.88|31.63|31.83|31.58|0
1647456990000|2022-03-16 18:56:30|31.77|31.69|31.83|31.58|31.88|31.69|31.77|31.58|0
1647457000000|2022-03-16 18:56:40|31.77|31.69|31.88|31.63|31.88|31.69|31.77|31.63|0
1647457010000|2022-03-16 18:56:50|31.77|31.69|31.88|31.63|31.88|31.69|31.77|31.61|0
1647457020000|2022-03-16 18:57:00|31.91|31.66|31.82|31.74|31.93|31.74|31.82|31.66|0
1647457030000|2022-03-16 18:57:10|31.92|31.67|31.82|31.74|31.93|31.79|31.82|31.67|1
1647457040000|2022-03-16 18:57:20|31.92|31.67|31.93|31.68|31.93|31.74|31.82|31.67|0
1647457060000|2022-03-16 18:57:40|31.82|31.74|31.82|31.74|31.92|31.74|31.82|31.67|0
1647457070000|2022-03-16 18:57:50|31.88|31.63|31.88|31.63|31.88|31.63|31.88|31.63|0
1647457080000|2022-03-16 18:58:00|31.85|31.6|31.83|31.58|31.85|31.6|31.83|31.58|0
1647457110000|2022-03-16 18:58:30|||||||||1
1647457120000|2022-03-16 18:58:40|31.85|31.6|31.83|31.58|31.85|31.6|31.83|31.58|0
1647457130000|2022-03-16 18:58:50|31.77|31.69|31.88|31.63|31.88|31.76|31.77|31.63|1
1647457140000|2022-03-16 18:59:00|31.82|31.74|31.79|31.71|31.82|31.74|31.79|31.71|1
1647457150000|2022-03-16 18:59:10|31.82|31.74|31.87|31.79|31.87|31.79|31.82|31.74|3
1647457160000|2022-03-16 18:59:20|31.93|31.68|31.93|31.68|31.93|31.68|31.93|31.68|0
1647457170000|2022-03-16 18:59:30|31.82|31.74|31.93|31.68|31.93|31.74|31.82|31.67|0
1647457200000|2022-03-16 19:00:00|31.82|31.74|31.97|31.72|31.97|31.78|31.82|31.72|0
1647457210000|2022-03-16 19:00:10|31.87|31.79|31.97|31.72|31.97|31.79|31.87|31.7|0
1647457230000|2022-03-16 19:00:30|31.87|31.79|31.93|31.68|31.95|31.79|31.87|31.67|0
1647457250000|2022-03-16 19:00:50|31.92|31.67|31.9|31.65|31.93|31.74|31.82|31.65|0
1647457260000|2022-03-16 19:01:00|31.82|31.74|31.93|31.68|31.93|31.74|31.82|31.67|0
1647457320000|2022-03-16 19:02:00|31.87|31.79|31.98|31.73|31.98|31.79|31.87|31.7|0
1647457330000|2022-03-16 19:02:10|31.97|31.72|31.97|31.72|31.97|31.72|31.97|31.72|0
1647457340000|2022-03-16 19:02:20|31.87|31.79|31.93|31.68|31.97|31.79|31.87|31.68|1
1647457360000|2022-03-16 19:02:40|31.92|31.67|31.92|31.67|31.92|31.67|31.92|31.67|0
1647457390000|2022-03-16 19:03:10|31.9|31.65|31.77|31.69|31.9|31.69|31.74|31.62|1
1647457400000|2022-03-16 19:03:20|31.87|31.62|31.77|31.69|31.87|31.69|31.77|31.62|0
1647457410000|2022-03-16 19:03:30|31.87|31.62|31.87|31.62|31.88|31.69|31.77|31.62|0
1647457420000|2022-03-16 19:03:40|31.77|31.69|31.87|31.62|31.87|31.69|31.77|31.62|0
1647457430000|2022-03-16 19:03:50|31.77|31.69|31.77|31.69|31.87|31.69|31.77|31.6|0
1647457440000|2022-03-16 19:04:00|31.83|31.58|31.62|31.54|31.83|31.64|31.62|31.48|1
1647457460000|2022-03-16 19:04:20|31.73|31.48|31.73|31.48|31.73|31.55|31.62|31.48|2
1647457470000|2022-03-16 19:04:30|31.62|31.54|31.73|31.48|31.73|31.54|31.62|31.48|0
1647457480000|2022-03-16 19:04:40|31.74|31.49|31.74|31.49|31.74|31.49|31.74|31.49|0
1647457490000|2022-03-16 19:04:50|31.63|31.55|31.74|31.49|31.74|31.55|31.63|31.46|0
1647457500000|2022-03-16 19:05:00|31.63|31.55|31.69|31.44|31.69|31.55|31.58|31.44|0
1647457510000|2022-03-16 19:05:10|31.58|31.5|31.58|31.5|31.6|31.52|31.58|31.5|1
1647457520000|2022-03-16 19:05:20|31.6|31.52|31.58|31.5|31.6|31.52|31.56|31.48|0
1647457530000|2022-03-16 19:05:30|31.56|31.48|31.55|31.47|31.58|31.5|31.55|31.47|2
1647457540000|2022-03-16 19:05:40|31.57|31.49|31.58|31.5|31.58|31.5|31.55|31.47|0
1647457550000|2022-03-16 19:05:50|31.57|31.49|31.76|31.51|31.76|31.52|31.57|31.48|1
1647457560000|2022-03-16 19:06:00|31.81|31.49|31.76|31.51|31.81|31.51|31.74|31.49|0
1647457570000|2022-03-16 19:06:10|31.81|31.56|31.93|31.68|31.93|31.68|31.81|31.56|0
1647457580000|2022-03-16 19:06:20|31.82|31.74|31.88|31.63|31.93|31.74|31.82|31.61|0
1647457590000|2022-03-16 19:06:30|31.91|31.66|32.01|31.76|32.01|31.76|31.91|31.66|0
1647457600000|2022-03-16 19:06:40|31.98|31.73|31.87|31.79|31.98|31.79|31.86|31.61|2
1647457610000|2022-03-16 19:06:50|31.85|31.77|31.96|31.66|32.01|31.77|31.77|31.59|5
1647457620000|2022-03-16 19:07:00|31.95|31.7|31.91|31.66|31.98|31.79|31.87|31.63|0
1647457630000|2022-03-16 19:07:10|31.88|31.63|31.96|31.66|31.96|31.66|31.88|31.63|0
1647457640000|2022-03-16 19:07:20|31.91|31.63|31.83|31.58|31.96|31.66|31.83|31.58|0
1647457650000|2022-03-16 19:07:30|31.86|31.61|31.83|31.58|31.86|31.61|31.83|31.58|0
1647457660000|2022-03-16 19:07:40|31.86|31.61|31.91|31.61|31.91|31.61|31.83|31.58|0
1647457670000|2022-03-16 19:07:50|31.86|31.63|31.83|31.58|31.91|31.63|31.83|31.58|0
1647457680000|2022-03-16 19:08:00|31.81|31.56|31.86|31.56|31.86|31.58|31.81|31.56|0
1647457690000|2022-03-16 19:08:10|31.81|31.53|31.76|31.51|31.86|31.58|31.76|31.51|0
1647457700000|2022-03-16 19:08:20|31.81|31.49|31.76|31.51|31.81|31.51|31.74|31.49|0
1647457710000|2022-03-16 19:08:30|31.74|31.49|31.76|31.51|31.76|31.51|31.74|31.49|0
1647457720000|2022-03-16 19:08:40|31.79|31.54|31.76|31.51|31.79|31.6|31.68|31.49|1
1647457730000|2022-03-16 19:08:50|31.74|31.49|31.76|31.51|31.76|31.51|31.74|31.49|0
1647457740000|2022-03-16 19:09:00|31.74|31.49|31.76|31.51|31.81|31.55|31.63|31.49|1
1647457750000|2022-03-16 19:09:10|31.74|31.49|31.74|31.49|31.76|31.51|31.74|31.49|0
1647457760000|2022-03-16 19:09:20|31.76|31.51|31.76|31.51|31.76|31.51|31.74|31.49|0
1647457770000|2022-03-16 19:09:30|31.81|31.52|31.74|31.49|31.81|31.52|31.74|31.49|0
1647457780000|2022-03-16 19:09:40|31.76|31.51|31.74|31.49|31.76|31.51|31.74|31.49|0
1647457800000|2022-03-16 19:10:00|||||||||2
1647457810000|2022-03-16 19:10:10|31.63|31.55|31.63|31.55|31.74|31.55|31.63|31.49|2
1647457820000|2022-03-16 19:10:20|31.74|31.49|31.74|31.49|31.74|31.55|31.63|31.44|3
1647457840000|2022-03-16 19:10:40|31.68|31.6|31.68|31.6|31.68|31.6|31.68|31.6|0
1647457850000|2022-03-16 19:10:50|31.74|31.49|31.74|31.49|31.74|31.49|31.74|31.49|3
1647457860000|2022-03-16 19:11:00|31.69|31.44|31.69|31.44|31.69|31.44|31.69|31.44|3
1647457870000|2022-03-16 19:11:10|31.63|31.55|31.74|31.49|31.74|31.55|31.63|31.49|2
1647457880000|2022-03-16 19:11:20|31.63|31.55|31.69|31.44|31.69|31.55|31.63|31.44|3
1647457890000|2022-03-16 19:11:30|31.74|31.49|31.74|31.49|31.74|31.49|31.74|31.49|2
1647457900000|2022-03-16 19:11:40|31.77|31.52|31.94|31.64|32.34|32.04|31.77|31.52|26
1647457920000|2022-03-16 19:12:00|31.85|31.55|31.71|31.46|31.85|31.68|31.71|31.46|1
1647457930000|2022-03-16 19:12:10|31.67|31.59|31.67|31.59|31.67|31.59|31.67|31.59|0
1647457940000|2022-03-16 19:12:20|31.69|31.44|31.71|31.46|31.71|31.46|31.69|31.44|4
1647457970000|2022-03-16 19:12:50|31.68|31.43|31.68|31.43|31.68|31.43|31.68|31.43|1
1647457980000|2022-03-16 19:13:00|31.71|31.46|31.8|31.5|31.8|31.66|31.62|31.43|10
1647457990000|2022-03-16 19:13:10|31.81|31.51|31.71|31.46|31.81|31.51|31.71|31.46|0
1647458000000|2022-03-16 19:13:20|31.73|31.48|31.76|31.46|31.88|31.58|31.73|31.46|0
1647458010000|2022-03-16 19:13:30||31.51||31.51||31.51||31.51|0
1647458020000|2022-03-16 19:13:40|31.81|31.55|31.8|31.55|31.81|31.55|31.8|31.51|15
1647458030000|2022-03-16 19:13:50|31.81|31.56|31.81|31.56|31.81|31.56|31.81|31.56|5
1647458040000|2022-03-16 19:14:00|31.83|31.58|31.91|31.61|31.93|31.81|31.83|31.58|3
1647458050000|2022-03-16 19:14:10|31.87|31.79|31.79|31.71|31.89|31.8|31.79|31.64|7
1647458060000|2022-03-16 19:14:20|31.82|31.57|31.74|31.49|31.82|31.57|31.72|31.47|0
1647458070000|2022-03-16 19:14:30|31.71|31.46|31.72|31.47|31.72|31.47|31.71|31.46|0
1647458080000|2022-03-16 19:14:40|31.68|31.6|31.71|31.46|31.72|31.6|31.68|31.46|1
1647458100000|2022-03-16 19:15:00|31.57|31.49|31.82|31.52|31.85|31.55|31.57|31.43|14
1647458110000|2022-03-16 19:15:10|31.85|31.55|31.9|31.6|31.9|31.6|31.82|31.52|0
1647458120000|2022-03-16 19:15:20|31.83|31.53|31.85|31.55|31.95|31.65|31.83|31.53|10
1647458130000|2022-03-16 19:15:30|31.97|31.6|31.95|31.7|31.99|31.7|31.85|31.6|0
1647458140000|2022-03-16 19:15:40|31.97|31.72|32.04|31.79|32.04|31.79|31.97|31.72|0
1647458160000|2022-03-16 19:16:00|31.86|31.78|31.91|31.83|32|31.88|31.86|31.7|3
1647458170000|2022-03-16 19:16:10|31.93|31.85|31.91|31.83|31.93|31.85|31.89|31.81|5
1647458180000|2022-03-16 19:16:20|31.82|31.74|31.83|31.53|31.95|31.74|31.81|31.51|5
1647458190000|2022-03-16 19:16:30|31.85|31.55|31.85|31.55|31.88|31.58|31.81|31.51|0
1647458200000|2022-03-16 19:16:40|31.83|31.53|31.78|31.48|31.83|31.53|31.78|31.48|0
1647458210000|2022-03-16 19:16:50|31.81|31.51|31.81|31.51|31.81|31.51|31.81|31.51|0
1647458220000|2022-03-16 19:17:00|31.73|31.48|31.68|31.43|31.76|31.48|31.68|31.43|0
1647458230000|2022-03-16 19:17:10|31.8|31.5|31.68|31.43|31.8|31.54|31.62|31.43|1
1647458260000|2022-03-16 19:17:40|31.71|31.46|31.57|31.49|31.71|31.49|31.57|31.46|2
1647458270000|2022-03-16 19:17:50|31.71|31.46|31.91|31.66|31.96|31.69|31.71|31.46|14
1647458280000|2022-03-16 19:18:00|31.96|31.71|31.86|31.56|31.96|31.79|31.79|31.49|11
1647458290000|2022-03-16 19:18:10|31.81|31.51|31.81|31.56|31.85|31.56|31.81|31.51|0
1647458300000|2022-03-16 19:18:20|31.78|31.53|31.78|31.53|31.78|31.53|31.78|31.53|0
1647458310000|2022-03-16 19:18:30|31.67|31.59|31.75|31.5|31.75|31.59|31.67|31.48|0
1647458320000|2022-03-16 19:18:40|31.73|31.48|31.62|31.54|31.73|31.54|31.62|31.48|0
1647458330000|2022-03-16 19:18:50|31.73|31.48|31.62|31.54|31.73|31.54|31.62|31.48|0
1647458360000|2022-03-16 19:19:20|31.6|31.52|31.53|31.45|31.63|31.52|31.53|31.38|8
1647458370000|2022-03-16 19:19:30|31.55|31.47|31.53|31.45|31.55|31.47|31.53|31.45|0
1647458380000|2022-03-16 19:19:40|31.55|31.47|31.54|31.46|31.55|31.47|31.53|31.45|4
1647458410000|2022-03-16 19:20:10|31.53|31.45|31.53|31.45|31.53|31.45|31.53|31.45|1
1647458420000|2022-03-16 19:20:20|31.66|31.41|31.74|31.49|31.74|31.49|31.66|31.41|18
1647458430000|2022-03-16 19:20:30|||||||||2
1647458470000|2022-03-16 19:21:10|||||||||2
1647458490000|2022-03-16 19:21:30|31.61|31.53|31.74|31.49|31.74|31.53|31.61|31.47|21
1647458520000|2022-03-16 19:22:00|31.75|31.5|31.79|31.54|31.79|31.54|31.75|31.5|0
1647458530000|2022-03-16 19:22:10|31.84|31.59|31.84|31.59|31.84|31.59|31.84|31.59|0
1647458540000|2022-03-16 19:22:20|31.88|31.63|31.89|31.64|31.89|31.64|31.88|31.63|0
1647458550000|2022-03-16 19:22:30|31.78|31.7|31.78|31.7|31.78|31.7|31.78|31.7|0
1647458560000|2022-03-16 19:22:40|31.72|31.53|31.83|31.58|31.85|31.64|31.72|31.53|11
1647458580000|2022-03-16 19:23:00|31.77|31.69|31.72|31.64|31.77|31.69|31.72|31.64|1
1647458590000|2022-03-16 19:23:10|31.83|31.58|31.78|31.53|31.83|31.64|31.72|31.53|0
1647458610000|2022-03-16 19:23:30|31.8|31.55|31.83|31.58|31.83|31.58|31.8|31.55|8
1647458620000|2022-03-16 19:23:40|31.84|31.59|31.84|31.59|31.84|31.59|31.84|31.59|0
1647458660000|2022-03-16 19:24:20|31.83|31.58|31.78|31.53|31.83|31.58|31.78|31.53|10
1647458700000|2022-03-16 19:25:00|31.73|31.48|31.73|31.48|31.73|31.48|31.73|31.48|0
1647458710000|2022-03-16 19:25:10|31.71|31.46|31.69|31.44|31.71|31.46|31.69|31.44|0
1647458720000|2022-03-16 19:25:20|31.71|31.46|31.69|31.44|31.71|31.46|31.69|31.44|2
1647458820000|2022-03-16 19:27:00|31.71|31.46|31.58|31.5|31.71|31.5|31.58|31.46|2
1647458890000|2022-03-16 19:28:10|31.71|31.46|31.71|31.46|31.71|31.46|31.71|31.46|1
1647458920000|2022-03-16 19:28:40|31.69|31.44|31.69|31.44|31.69|31.44|31.69|31.44|0
1647458960000|2022-03-16 19:29:20|31.68|31.43|31.68|31.43|31.68|31.43|31.68|31.43|0
1647458990000|2022-03-16 19:29:50|31.64|31.39|31.64|31.39|31.64|31.39|31.64|31.39|11
1647459000000|2022-03-16 19:30:00|31.53|31.45|31.5|31.25|31.55|31.47|31.47|31.22|7
1647459030000|2022-03-16 19:30:30|31.49|31.24|31.49|31.24|31.49|31.24|31.49|31.24|0
1647459050000|2022-03-16 19:30:50|31.36|31.28|31.36|31.28|31.36|31.28|31.36|31.28|0
1647459060000|2022-03-16 19:31:00|31.34|31.26|31.31|31.23|31.34|31.26|31.31|31.23|3
1647459070000|2022-03-16 19:31:10|31.35|31.1|31.4|31.15|31.4|31.15|31.35|31.1|6
1647459080000|2022-03-16 19:31:20|31.27|31.19|31.4|31.15|31.4|31.19|31.27|31.15|11
1647459090000|2022-03-16 19:31:30|31.27|31.19|31.47|31.22|31.47|31.26|31.27|31.15|11
1647459100000|2022-03-16 19:31:40|31.32|31.24|31.32|31.24|31.32|31.24|31.3|31.22|0
1647459110000|2022-03-16 19:31:50|31.3|31.22|31.3|31.22|31.3|31.22|31.27|31.19|5
1647459140000|2022-03-16 19:32:20|31.43|31.18|31.3|31.22|31.43|31.22|31.3|31.18|0
1647459150000|2022-03-16 19:32:30|31.27|31.19|31.4|31.15|31.4|31.19|31.27|31.15|1
1647459160000|2022-03-16 19:32:40|31.34|31.26|31.34|31.26|31.34|31.26|31.34|31.26|0
1647459200000|2022-03-16 19:33:20|31.45|31.2|31.45|31.2|31.45|31.2|31.45|31.2|0
1647459240000|2022-03-16 19:34:00|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|0
1647459260000|2022-03-16 19:34:20|31.41|31.33|31.45|31.2|31.45|31.33|31.41|31.2|2
1647459340000|2022-03-16 19:35:40|31.41|31.33|31.45|31.2|31.45|31.33|31.41|31.2|1
1647459400000|2022-03-16 19:36:40|31.34|31.26|31.34|31.26|31.34|31.26|31.34|31.26|0
1647459430000|2022-03-16 19:37:10|31.31|31.23|31.29|31.21|31.31|31.23|31.29|31.21|8
1647459480000|2022-03-16 19:38:00|31.31|31.06|31.31|31.06|31.31|31.06|31.31|31.06|4
1647459490000|2022-03-16 19:38:10|31.3|31.05|31.3|31.05|31.3|31.05|31.3|31.05|0
1647459510000|2022-03-16 19:38:30|31.26|31.18|31.3|31.05|31.3|31.18|31.26|31.05|2
1647459720000|2022-03-16 19:42:00|31.24|31.16|31.24|31.16|31.24|31.16|31.24|31.16|0
1647459750000|2022-03-16 19:42:30|31.35|31.1|31.35|31.1|31.35|31.1|31.35|31.1|0
1647459760000|2022-03-16 19:42:40|31.29|31.21|31.29|31.21|31.29|31.21|31.29|31.21|0
1647459780000|2022-03-16 19:43:00|31.4|31.15|31.4|31.15|31.4|31.15|31.4|31.15|0
1647459830000|2022-03-16 19:43:50|31.42|31.17|31.42|31.17|31.42|31.17|31.42|31.17|1
1647459900000|2022-03-16 19:45:00|31.37|31.12|31.37|31.12|31.37|31.12|31.37|31.07|9
1647459910000|2022-03-16 19:45:10|31.35|31.1|31.35|31.1|31.35|31.1|31.35|31.1|0
1647459930000|2022-03-16 19:45:30|31.3|31.05|31.2|31.12|31.3|31.12|31.2|31.05|1
1647459950000|2022-03-16 19:45:50|31.17|31.09|31.15|31.07|31.17|31.09|31.15|31.07|3
1647459970000|2022-03-16 19:46:10|||||||||1
1647460010000|2022-03-16 19:46:50|31.12|31.04|31.1|31.02|31.12|31.04|31.1|31.02|0
1647460020000|2022-03-16 19:47:00|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|0
1647460060000|2022-03-16 19:47:40|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|0
1647460070000|2022-03-16 19:47:50|31.07|30.99|31.1|31.02|31.1|31.02|31.07|30.99|4
1647460100000|2022-03-16 19:48:20|31.14|31.06|31.14|31.06|31.14|31.06|31.14|31.06|3
1647460120000|2022-03-16 19:48:40|||||||||2
1647460140000|2022-03-16 19:49:00|31.25|31|31.25|31|31.25|31.04|31.12|30.96|1
1647460180000|2022-03-16 19:49:40|31.3|31.05|31.34|31.09|31.34|31.09|31.3|31.05|2
1647460210000|2022-03-16 19:50:10|31.4|31.15|31.33|31.25|31.4|31.25|31.33|31.15|0
1647460220000|2022-03-16 19:50:20|31.4|31.15|31.4|31.15|31.4|31.15|31.4|31.15|1
1647460240000|2022-03-16 19:50:40|31.39|31.14|31.39|31.14|31.39|31.14|31.39|31.14|0
1647460300000|2022-03-16 19:51:40|31.4|31.15|31.4|31.15|31.4|31.15|31.4|31.15|0
1647460460000|2022-03-16 19:54:20|31.22|31.14|31.37|31.12|31.37|31.14|31.22|31.12|17
1647460470000|2022-03-16 19:54:30|31.35|31.1|31.35|31.1|31.35|31.1|31.35|31.1|2
1647460560000|2022-03-16 19:56:00|31.37|31.12|31.44|31.14|31.44|31.14|31.37|31.12|2
1647460570000|2022-03-16 19:56:10|31.42|31.12|31.44|31.14|31.46|31.16|31.42|31.12|0
1647460580000|2022-03-16 19:56:20|31.46|31.16|31.44|31.14|31.46|31.16|31.44|31.14|0
1647460590000|2022-03-16 19:56:30|31.46|31.16|31.44|31.14|31.46|31.16|31.44|31.14|0
1647460600000|2022-03-16 19:56:40|31.41|31.11|31.41|31.11|31.44|31.14|31.41|31.11|0
1647460610000|2022-03-16 19:56:50|31.44|31.14|31.44|31.14|31.44|31.14|31.41|31.11|0
1647460620000|2022-03-16 19:57:00|31.46|31.16|31.38|31.08|31.47|31.17|31.38|31.08|1
1647460630000|2022-03-16 19:57:10|31.4|31.1|31.4|31.1|31.4|31.1|31.4|31.1|16
1647460640000|2022-03-16 19:57:20|31.43|31.13|31.47|31.17|31.47|31.17|31.43|31.13|0
1647460650000|2022-03-16 19:57:30|31.5|31.2|31.5|31.2|31.5|31.2|31.5|31.2|0
1647460660000|2022-03-16 19:57:40|31.38|31.08|31.54|31.24|31.54|31.24|31.38|31.08|0
1647460680000|2022-03-16 19:58:00|31.52|31.22|31.42|31.12|31.52|31.22|31.42|31.12|0
1647460690000|2022-03-16 19:58:10|31.45|31.15|31.4|31.1|31.45|31.15|31.4|31.1|0
1647460700000|2022-03-16 19:58:20|31.42|31.12|31.42|31.12|31.42|31.12|31.42|31.12|0
1647460710000|2022-03-16 19:58:30|31.4|31.1|31.38|31.08|31.4|31.1|31.36|31.06|0
1647460730000|2022-03-16 19:58:50|31.4|31.1|31.4|31.1|31.4|31.1|31.4|31.1|0
1647460740000|2022-03-16 19:59:00|31.42|31.12|31.4|31.1|31.42|31.12|31.4|31.1|0
1647460750000|2022-03-16 19:59:10|31.42|31.12|31.45|31.15|31.45|31.15|31.42|31.12|0
1647460770000|2022-03-16 19:59:30|31.4|31.1|31.4|31.1|31.4|31.1|31.4|31.1|0
1647460780000|2022-03-16 19:59:40|31.38|31.08|31.35|31.05|31.38|31.08|31.35|31.05|0
1647460810000|2022-03-16 20:00:10|31.25|31|31.25|31|31.25|31|31.25|31|0
1647461470000|2022-03-16 20:11:10|||||||||1
1647461530000|2022-03-16 20:12:10|31.14|31.06|31.25|31|31.25|31.06|31.14|31|1
1647461550000|2022-03-16 20:12:30|31.18|31.1|31.11|31.03|31.18|31.1|31.11|31.03|2
1647462600000|2022-03-16 20:30:00|31.29|30.99|31.29|30.99|31.29|30.99|31.29|30.99|0
1647462610000|2022-03-16 20:30:10|31.36|31.11|31.29|30.99|31.43|31.24|31.29|30.99|4
1647462720000|2022-03-16 20:32:00|31.32|31.02|31.29|30.99|31.32|31.02|31.29|30.99|0
1647462820000|2022-03-16 20:33:40|31.32|31.02|31.27|30.97|31.32|31.02|31.27|30.97|0
1647462870000|2022-03-16 20:34:30|31.29|30.99|31.29|30.99|31.29|30.99|31.29|30.99|0
1647463050000|2022-03-16 20:37:30|31.34|31.04|31.32|31.02|31.34|31.04|31.32|31.02|0
1647463110000|2022-03-16 20:38:30|31.29|30.99|31.09|31.01|31.29|31.01|31.09|30.95|0
1647463120000|2022-03-16 20:38:40|31.07|30.99|31.22|30.97|31.22|30.99|31.06|30.97|1
1647463170000|2022-03-16 20:39:30|31.29|30.99|31.29|30.99|31.29|30.99|31.29|30.99|0
1647463300000|2022-03-16 20:41:40|31.27|30.97|31.22|30.97|31.27|30.97|31.22|30.97|0
1647463320000|2022-03-16 20:42:00|31.24|30.99|31.22|30.97|31.24|30.99|31.22|30.97|0
1647463330000|2022-03-16 20:42:10|31.27||31.27||31.27||31.27||0
1647463340000|2022-03-16 20:42:20|31.22||31.22||31.27||31.22||0
1647463410000|2022-03-16 20:43:30|31.27||31.22||31.27||31.22||0
1647463470000|2022-03-16 20:44:30|31.27||31.22||31.27||31.22||0
1647463540000|2022-03-16 20:45:40|31.27||31.22||31.27||31.22||0
1647463600000|2022-03-16 20:46:40|31.27||31.22||31.27||31.22||0
1647463610000|2022-03-16 20:46:50|31.27||31.27||31.27||31.22||0
1647463690000|2022-03-16 20:48:10|31.22||31.27||31.27||31.22||0
1647463740000|2022-03-16 20:49:00|31.22||31.27||31.27||31.22||0
1647463750000|2022-03-16 20:49:10|31.22||31.27||31.27||31.22||0
1647463780000|2022-03-16 20:49:40|31.22||31.27||31.27||31.22||0
1647463800000|2022-03-16 20:50:00|31.22||31.22||31.22||31.22||0
1647463810000|2022-03-16 20:50:10|31.27||31.27||31.27||31.27||0
1647463860000|2022-03-16 20:51:00|31.22||31.27||31.27||31.22||0
1647463890000|2022-03-16 20:51:30|31.22||31.27||31.27||31.22||0
1647463900000|2022-03-16 20:51:40|31.22||31.22||31.22||31.22||0
1647463910000|2022-03-16 20:51:50|31.27||31.22||31.27||31.22||0
1647463960000|2022-03-16 20:52:40|31.27||31.27||31.27||31.27||0
1647463970000|2022-03-16 20:52:50|31.22||31.22||31.22||31.22||0
1647464020000|2022-03-16 20:53:40|31.2|30.95|31.2|30.95|31.2|30.95|31.2|30.95|0
1647464040000|2022-03-16 20:54:00|31.19|30.94|31.19|30.94|31.19|30.94|31.19|30.94|0
1647464310000|2022-03-16 20:58:30|||||||||1
1647464370000|2022-03-16 20:59:30|31.17|30.92|31.17|30.92|31.17|30.92|31.17|30.92|17
1647476160000|2022-03-17 00:16:00|31.29|30.99|31.29|30.99|31.29|30.99|31.29|30.99|0
1647476180000|2022-03-17 00:16:20|31.31|31.01|31.31|31.01|31.31|31.01|31.31|31.01|0
1647476350000|2022-03-17 00:19:10|31.38|31.08|31.42|31.12|31.45|31.15|31.38|31.08|0
1647476400000|2022-03-17 00:20:00|31.45|31.15|31.29|30.99|31.45|31.15|31.29|30.99|0
1647476500000|2022-03-17 00:21:40|31.33|31.03|31.29|30.99|31.38|31.08|31.29|30.99|0
1647476600000|2022-03-17 00:23:20|31.33|31.03|31.29|30.99|31.38|31.08|31.29|30.99|0
1647476700000|2022-03-17 00:25:00|31.26|30.96|31.26|30.96|31.26|30.96|31.26|30.96|0
1647476710000|2022-03-17 00:25:10|31.29|30.99|31.29|30.99|31.29|30.99|31.29|30.99|0
1647476810000|2022-03-17 00:26:50|31.33|31.03|31.29|30.99|31.33|31.03|31.29|30.99|0
1647476890000|2022-03-17 00:28:10|31.33|31.03|31.33|31.03|31.33|31.03|31.33|31.03|0
1647476960000|2022-03-17 00:29:20|31.31|31.01|31.33|31.03|31.33|31.03|31.31|31.01|0
1647477010000|2022-03-17 00:30:10|31.31|31.01|31.31|31.01|31.31|31.01|31.31|31.01|0
1647477020000|2022-03-17 00:30:20|31.33|31.03|31.33|31.03|31.33|31.03|31.33|31.03|0
1647477440000|2022-03-17 00:37:20|31.38|31.08|31.31|31.01|31.38|31.08|31.31|31.01|0
1647477540000|2022-03-17 00:39:00|31.38|31.08|31.29|30.99|31.38|31.08|31.29|30.99|0
1647477640000|2022-03-17 00:40:40|31.33|31.03|31.29|30.99|31.33|31.03|31.29|30.99|0
1647477740000|2022-03-17 00:42:20|31.33|31.03|31.31|31.01|31.33|31.03|31.31|31.01|0
1647477840000|2022-03-17 00:44:00|31.33|31.03|31.33|31.03|31.33|31.03|31.33|31.03|0
1647477850000|2022-03-17 00:44:10|31.31|31.01|31.31|31.01|31.31|31.01|31.31|31.01|0
1647477950000|2022-03-17 00:45:50|31.33|31.03|31.31|31.01|31.33|31.03|31.31|31.01|0
1647478050000|2022-03-17 00:47:30|31.33|31.03|31.31|31.01|31.33|31.03|31.31|31.01|0
1647478150000|2022-03-17 00:49:10|31.33|31.03|31.31|31.01|31.33|31.03|31.31|31.01|0
1647478310000|2022-03-17 00:51:50|31.33|31.03|31.29|30.99|31.33|31.03|31.29|30.99|0
1647478410000|2022-03-17 00:53:30|31.33|31.03|31.29|30.99|31.33|31.03|31.29|30.99|0
1647478470000|2022-03-17 00:54:30|31.33|31.03|31.31|31.01|31.33|31.03|31.31|31.01|0
1647478570000|2022-03-17 00:56:10|31.33|31.03|31.31|31.01|31.33|31.03|31.31|31.01|0
1647478670000|2022-03-17 00:57:50|31.33|31.03|31.28|30.98|31.33|31.03|31.28|30.98|0
1647478790000|2022-03-17 00:59:50|31.33|31.03|31.28|30.98|31.33|31.03|31.28|30.98|0
1647478820000|2022-03-17 01:00:20|31.33|31.03|31.31|31.01|31.33|31.03|31.31|31.01|0
1647478920000|2022-03-17 01:02:00|31.34|31.26|31.31|31.01|31.34|31.26|31.31|31.01|5
1647479020000|2022-03-17 01:03:40|31.35|31.05|31.31|31.01|31.35|31.05|31.31|31.01|0
1647479120000|2022-03-17 01:05:20|31.35|31.05|31.31|31.01|31.35|31.05|31.31|31.01|0
1647479220000|2022-03-17 01:07:00|31.35|31.05|31.31|31.01|31.35|31.05|31.31|31.01|0
1647479250000|2022-03-17 01:07:30|31.35|31.05|31.35|31.05|31.35|31.05|31.35|31.05|0
1647479390000|2022-03-17 01:09:50|31.33|31.03|31.33|31.03|31.33|31.03|31.33|31.03|0
1647479420000|2022-03-17 01:10:20|31.35|31.05|31.35|31.05|31.35|31.05|31.35|31.05|0
1647479530000|2022-03-17 01:12:10|31.38|31.08|31.35|31.05|31.38|31.08|31.35|31.05|0
1647479630000|2022-03-17 01:13:50|31.38|31.08|31.35|31.05|31.38|31.08|31.35|31.05|0
1647479730000|2022-03-17 01:15:30|31.38|31.08|31.38|31.08|31.4|31.1|31.38|31.08|0
1647479940000|2022-03-17 01:19:00|31.4|31.1|31.38|31.08|31.4|31.1|31.38|31.08|0
1647480110000|2022-03-17 01:21:50|31.4|31.1|31.42|31.12|31.42|31.12|31.4|31.1|0
1647480120000|2022-03-17 01:22:00|31.38|31.08|31.38|31.08|31.38|31.08|31.38|31.08|0
1647480220000|2022-03-17 01:23:40|31.4|31.1|31.38|31.08|31.4|31.1|31.38|31.08|0
1647480250000|2022-03-17 01:24:10|31.4|31.1|31.44|31.14|31.44|31.14|31.4|31.1|0
1647480260000|2022-03-17 01:24:20|31.4|31.1|31.4|31.1|31.4|31.1|31.4|31.1|0
1647480270000|2022-03-17 01:24:30|31.42|31.12|31.44|31.14|31.44|31.14|31.42|31.12|0
1647480340000|2022-03-17 01:25:40|31.42|31.12|31.42|31.12|31.42|31.12|31.42|31.12|0
1647480370000|2022-03-17 01:26:10|31.44|31.14|31.44|31.14|31.44|31.14|31.44|31.14|0
1647480570000|2022-03-17 01:29:30|31.49|31.19|31.47|31.17|31.49|31.19|31.47|31.17|0
1647480690000|2022-03-17 01:31:30|31.44|31.14|31.42|31.12|31.44|31.14|31.42|31.12|0
1647480710000|2022-03-17 01:31:50|31.47|31.17|31.47|31.17|31.47|31.17|31.47|31.17|0
1647480870000|2022-03-17 01:34:30|31.49|31.19|31.49|31.19|31.49|31.19|31.49|31.19|0
1647480970000|2022-03-17 01:36:10|31.47|31.17|31.49|31.19|31.49|31.19|31.47|31.17|0
1647481150000|2022-03-17 01:39:10|31.51|31.21|31.56|31.26|31.56|31.26|31.51|31.21|0
1647481160000|2022-03-17 01:39:20|31.6|31.3|31.58|31.28|31.6|31.3|31.58|31.28|0
1647481180000|2022-03-17 01:39:40|31.63|31.33|31.63|31.33|31.63|31.33|31.63|31.33|0
1647481190000|2022-03-17 01:39:50|31.67|31.37|31.67|31.37|31.67|31.37|31.67|31.37|0
1647481210000|2022-03-17 01:40:10|31.63|31.33|31.6|31.3|31.63|31.33|31.6|31.3|0
1647481320000|2022-03-17 01:42:00|31.58|31.28|31.6|31.3|31.6|31.3|31.58|31.28|0
1647481420000|2022-03-17 01:43:40|31.58|31.28|31.63|31.33|31.63|31.33|31.58|31.28|0
1647481520000|2022-03-17 01:45:20|31.58|31.28|31.6|31.3|31.6|31.3|31.58|31.28|0
1647481630000|2022-03-17 01:47:10|31.58|31.28|31.63|31.33|31.65|31.35|31.58|31.28|0
1647481720000|2022-03-17 01:48:40|31.67|31.37|31.67|31.37|31.67|31.37|31.67|31.37|0
1647481730000|2022-03-17 01:48:50|31.62||31.62||31.62||31.62||0
1647481740000|2022-03-17 01:49:00|31.63|31.33|31.63|31.33|31.63|31.33|31.63|31.33|0
1647481820000|2022-03-17 01:50:20|31.65|31.35|31.63|31.33|31.65|31.35|31.63|31.33|0
1647481840000|2022-03-17 01:50:40|31.65|31.35|31.67|31.37|31.67|31.42|31.65|31.35|0
1647481870000|2022-03-17 01:51:10|31.69|31.44|31.67|31.37|31.69|31.44|31.67|31.37|0
1647481960000|2022-03-17 01:52:40|31.62||31.67||31.67||31.62||0
1647481990000|2022-03-17 01:53:10|31.78|31.53|31.76|31.46|31.78|31.53|31.76|31.46|1
1647482000000|2022-03-17 01:53:20||31.51||31.46||31.51||31.46|0
1647482010000|2022-03-17 01:53:30|31.78|31.53|31.78|31.53|31.78|31.53|31.74|31.46|0
1647482020000|2022-03-17 01:53:40|31.81|31.56|31.81|31.56|31.81|31.56|31.81|31.56|0
1647482030000|2022-03-17 01:53:50|31.78|31.53|31.78|31.53|31.78|31.53|31.78|31.53|0
1647482040000|2022-03-17 01:54:00|31.81|31.56|31.78|31.53|31.81|31.56|31.76|31.51|0
1647482050000|2022-03-17 01:54:10|31.81|31.56|31.78|31.53|31.81|31.56|31.78|31.53|0
1647482060000|2022-03-17 01:54:20|31.81|31.56|31.78|31.53|31.81|31.56|31.78|31.53|0
1647482090000|2022-03-17 01:54:50|31.76|31.51|31.76|31.51|31.76|31.51|31.76|31.51|0
1647482110000|2022-03-17 01:55:10|31.78|31.53|31.76|31.51|31.78|31.53|31.76|31.51|0
1647482150000|2022-03-17 01:55:50||31.46||31.46||31.46||31.46|0
1647482190000|2022-03-17 01:56:30|31.72|31.42|31.72|31.42|31.72|31.42|31.72|31.42|0
1647482360000|2022-03-17 01:59:20|31.7|31.4|31.7|31.4|31.7|31.4|31.65|31.35|0
1647482370000|2022-03-17 01:59:30|31.74|31.44|31.74|31.44|31.74|31.44|31.74|31.44|0
1647482430000|2022-03-17 02:00:30|31.7|31.4|31.72|31.42|31.72|31.42|31.7|31.4|0
1647482530000|2022-03-17 02:02:10|31.7|31.4|31.7|31.4|31.7|31.4|31.7|31.4|0
1647483070000|2022-03-17 02:11:10|31.67|31.37|31.67|31.37|31.67|31.37|31.67|31.37|0
1647483130000|2022-03-17 02:12:10|31.63|31.33|31.63|31.33|31.63|31.33|31.63|31.33|0
1647483370000|2022-03-17 02:16:10|31.65|31.35|31.6|31.3|31.65|31.35|31.6|31.3|0
1647483450000|2022-03-17 02:17:30|31.63|31.33|31.7|31.4|31.7|31.4|31.63|31.33|0
1647483510000|2022-03-17 02:18:30|31.67|31.37|31.6|31.3|31.67|31.37|31.6|31.3|0
1647483810000|2022-03-17 02:23:30|31.63|31.33|31.6|31.3|31.63|31.33|31.6|31.3|0
1647483880000|2022-03-17 02:24:40|31.58|31.28|31.56|31.26|31.58|31.28|31.56|31.26|0
1647483890000|2022-03-17 02:24:50|31.58|31.28|31.56|31.26|31.6|31.3|31.56|31.26|0
1647484030000|2022-03-17 02:27:10|31.63|31.33|31.63|31.33|31.63|31.33|31.63|31.33|0
1647484040000|2022-03-17 02:27:20|31.61|31.31|31.63|31.33|31.63|31.33|31.61|31.31|0
1647484140000|2022-03-17 02:29:00|31.61|31.31|31.67|31.37|31.67|31.37|31.61|31.31|0
1647484270000|2022-03-17 02:31:10|31.65|31.35|31.61|31.31|31.65|31.35|31.61|31.31|0
1647484310000|2022-03-17 02:31:50|31.63|31.33|31.63|31.33|31.63|31.33|31.63|31.33|0
1647484360000|2022-03-17 02:32:40|31.61|31.31|31.61|31.31|31.61|31.31|31.61|31.31|0
1647484370000|2022-03-17 02:32:50|31.63|31.33|31.63|31.33|31.63|31.33|31.63|31.33|0
1647484420000|2022-03-17 02:33:40|31.61|31.31|31.61|31.31|31.61|31.31|31.61|31.31|0
1647484430000|2022-03-17 02:33:50|31.63|31.33|31.63|31.33|31.63|31.33|31.63|31.33|0
1647484510000|2022-03-17 02:35:10|31.67|31.37|31.67|31.37|31.67|31.37|31.67|31.37|0
1647484520000|2022-03-17 02:35:20|31.7|31.4|31.7|31.4|31.7|31.4|31.7|31.4|0
1647484530000|2022-03-17 02:35:30|31.67|31.37|31.67|31.37|31.67|31.37|31.67|31.37|0
1647484620000|2022-03-17 02:37:00|31.7|31.4|31.7|31.4|31.7|31.4|31.7|31.4|0
1647484660000|2022-03-17 02:37:40|31.67|31.37|31.67|31.37|31.67|31.37|31.67|31.37|0
1647484740000|2022-03-17 02:39:00|31.7|31.4|31.7|31.4|31.7|31.4|31.7|31.4|0
1647484780000|2022-03-17 02:39:40|31.67|31.37|31.67|31.37|31.67|31.37|31.67|31.37|0
1647484830000|2022-03-17 02:40:30|31.7|31.4|31.7|31.4|31.7|31.4|31.7|31.4|0
1647485500000|2022-03-17 02:51:40|31.67|31.37|31.65|31.35|31.67|31.37|31.65|31.35|0
1647485560000|2022-03-17 02:52:40|31.67|31.37|31.67|31.37|31.67|31.37|31.67|31.37|0
1647485590000|2022-03-17 02:53:10|31.65|31.35|31.65|31.35|31.65|31.35|31.65|31.35|0
1647485710000|2022-03-17 02:55:10|31.67|31.37|31.67|31.37|31.67|31.37|31.67|31.37|0
1647485810000|2022-03-17 02:56:50|31.65|31.35|31.67|31.37|31.67|31.37|31.65|31.35|0
1647485930000|2022-03-17 02:58:50|31.65|31.35|31.67|31.37|31.67|31.37|31.65|31.35|0
1647486330000|2022-03-17 03:05:30|31.65|31.35|31.7|31.4|31.7|31.4|31.65|31.35|0
1647486500000|2022-03-17 03:08:20|31.67|31.37|31.7|31.4|31.7|31.4|31.65|31.35|0
1647486590000|2022-03-17 03:09:50|31.72|31.42|31.74|31.44|31.74|31.44|31.72|31.42|0
1647486700000|2022-03-17 03:11:40|31.7|31.4|31.74|31.44|31.74|31.44|31.7|31.4|0
1647486800000|2022-03-17 03:13:20|31.72|31.42|31.74|31.44|31.74|31.44|31.65|31.35|0
1647486900000|2022-03-17 03:15:00|31.7|31.4|31.74|31.44|31.74|31.44|31.65|31.35|0
1647487000000|2022-03-17 03:16:40|31.76|31.46|31.76|31.46|31.76|31.46|31.76|31.46|0
1647487060000|2022-03-17 03:17:40|31.77|31.47|31.77|31.47|31.77|31.47|31.77|31.47|0
1647487150000|2022-03-17 03:19:10|31.79|31.49|31.79|31.49|31.79|31.49|31.79|31.49|0
1647487170000|2022-03-17 03:19:30|31.77|31.47|31.77|31.47|31.79|31.49|31.77|31.47|0
1647487190000|2022-03-17 03:19:50|31.79|31.49|31.77|31.47|31.79|31.49|31.77|31.47|0
1647487200000|2022-03-17 03:20:00|31.79|31.49|31.79|31.49|31.79|31.49|31.77|31.47|0
1647487210000|2022-03-17 03:20:10|31.77|31.47|31.77|31.47|31.79|31.49|31.77|31.47|0
1647487230000|2022-03-17 03:20:30|31.79|31.49|31.77|31.47|31.79|31.49|31.77|31.47|0
1647487400000|2022-03-17 03:23:20|31.72|31.42|31.77|31.47|31.77|31.47|31.67|31.37|0
1647487500000|2022-03-17 03:25:00|31.72|31.42|31.72|31.42|31.72|31.42|31.67|31.37|0
1647487540000|2022-03-17 03:25:40|31.74|31.44|31.77|31.47|31.77|31.47|31.74|31.44|0
1647487640000|2022-03-17 03:27:20|31.72|31.42|31.72|31.42|31.72|31.42|31.67|31.37|0
1647487800000|2022-03-17 03:30:00|31.7|31.4|31.72|31.42|31.72|31.42|31.67|31.37|0
1647487920000|2022-03-17 03:32:00|31.7|31.4|31.72|31.42|31.72|31.42|31.67|31.37|0
1647488020000|2022-03-17 03:33:40|31.67|31.37|31.72|31.42|31.72|31.42|31.67|31.37|0
1647488150000|2022-03-17 03:35:50|31.7|31.4|31.72|31.42|31.72|31.42|31.67|31.37|0
1647488260000|2022-03-17 03:37:40|31.7|31.4|31.72|31.42|31.72|31.42|31.67|31.37|0
1647488360000|2022-03-17 03:39:20|31.7|31.4|31.72|31.42|31.72|31.42|31.67|31.37|0
1647488470000|2022-03-17 03:41:10|31.7|31.4|31.72|31.42|31.72|31.42|31.67|31.37|0
1647488540000|2022-03-17 03:42:20|31.74|31.44|31.76|31.46|31.76|31.46|31.74|31.44|0
1647488640000|2022-03-17 03:44:00|31.74|31.44|31.72|31.42|31.74|31.44|31.67|31.37|0
1647488700000|2022-03-17 03:45:00|31.74|31.44|31.79|31.49|31.79|31.49|31.74|31.44|0
1647488710000|2022-03-17 03:45:10|31.77|31.47|31.76|31.46|31.77|31.47|31.76|31.46|0
1647488810000|2022-03-17 03:46:50|31.72|31.42|31.76|31.46|31.76|31.46|31.72|31.42|0
1647488910000|2022-03-17 03:48:30|31.72|31.42|31.72|31.42|31.72|31.42|31.67|31.37|0
1647488960000|2022-03-17 03:49:20|31.74|31.44|31.76|31.46|31.76|31.46|31.74|31.44|0
1647489060000|2022-03-17 03:51:00|31.72|31.42|31.76|31.46|31.76|31.46|31.72|31.42|0
1647489160000|2022-03-17 03:52:40|31.74|31.44|31.76|31.46|31.76|31.46|31.72|31.42|0
1647489270000|2022-03-17 03:54:30|31.74|31.44|31.76|31.46|31.76|31.46|31.72|31.42|0
1647489370000|2022-03-17 03:56:10|31.74|31.44|31.76|31.46|31.76|31.46|31.72|31.42|0
1647489480000|2022-03-17 03:58:00|31.74|31.44|31.76|31.46|31.76|31.46|31.67|31.37|0
1647489580000|2022-03-17 03:59:40|31.72|31.42|31.72|31.42|31.72|31.42|31.67|31.37|0
1647489610000|2022-03-17 04:00:10|31.74|31.44|31.76|31.46|31.76|31.46|31.74|31.44|0
1647489710000|2022-03-17 04:01:50|31.72|31.42|31.72|31.42|31.72|31.42|31.67|31.37|0
1647489780000|2022-03-17 04:03:00|31.74|31.44|31.76|31.46|31.76|31.46|31.74|31.44|0
1647489810000|2022-03-17 04:03:30|31.79|31.49|31.79|31.49|31.79|31.49|31.79|31.49|0
1647489820000|2022-03-17 04:03:40|31.77|31.47|31.79|31.49|31.79|31.49|31.76|31.46|0
1647489830000|2022-03-17 04:03:50|31.77|31.47|31.76|31.46|31.77|31.47|31.76|31.46|0
1647489940000|2022-03-17 04:05:40|31.72|31.42|31.76|31.46|31.76|31.46|31.72|31.42|0
1647492850000|2022-03-17 04:54:10|31.74|31.44|31.72|31.42|31.74|31.44|31.72|31.42|0
1647492920000|2022-03-17 04:55:20|31.74|31.44|31.72|31.42|31.74|31.44|31.72|31.42|0
1647493070000|2022-03-17 04:57:50|31.74|31.44|31.72|31.42|31.74|31.44|31.72|31.42|0
1647493170000|2022-03-17 04:59:30|31.74|31.44|31.72|31.42|31.74|31.44|31.72|31.42|0
1647493190000|2022-03-17 04:59:50|31.74|31.44|31.74|31.44|31.74|31.44|31.74|31.44|0
1647493520000|2022-03-17 05:05:20|31.77|31.47|31.77|31.47|31.77|31.47|31.77|31.47|0
1647494060000|2022-03-17 05:14:20|31.74|31.44|31.69|31.39|31.74|31.44|31.65|31.39|0
1647494070000|2022-03-17 05:14:30|31.65|31.4|31.69|31.39|31.69|31.4|31.65|31.39|0
1647494080000|2022-03-17 05:14:40|31.65|31.4|31.69|31.39|31.69|31.4|31.65|31.39|0
1647494090000|2022-03-17 05:14:50|31.65|31.4|31.65|31.4|31.65|31.4|31.65|31.4|0
1647494100000|2022-03-17 05:15:00|31.69|31.39|31.62|31.37|31.69|31.44|31.62|31.37|0
1647494110000|2022-03-17 05:15:10|31.65|31.4|31.69|31.44|31.69|31.44|31.65|31.39|0
1647494150000|2022-03-17 05:15:50|31.76|31.46|31.76|31.46|31.76|31.46|31.76|31.46|0
1647494250000|2022-03-17 05:17:30|31.74|31.44|31.69|31.44|31.76|31.46|31.69|31.44|0
1647494270000|2022-03-17 05:17:50|31.65|31.39|31.65|31.4|31.65|31.4|31.65|31.39|0
1647494280000|2022-03-17 05:18:00|31.62|31.37|31.62|31.37|31.62|31.37|31.62|31.37|0
1647494380000|2022-03-17 05:19:40|31.56|31.48|31.62|31.37|31.69|31.48|31.56|31.37|0
1647494450000|2022-03-17 05:20:50|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|0
1647494460000|2022-03-17 05:21:00|31.67|31.42|31.56|31.48|31.67|31.48|31.56|31.42|0
1647494470000|2022-03-17 05:21:10|31.67|31.42|31.69|31.44|31.69|31.44|31.67|31.42|0
1647494580000|2022-03-17 05:23:00|31.76|31.46|31.69|31.44|31.76|31.46|31.69|31.44|0
1647494620000|2022-03-17 05:23:40|31.76|31.46|31.76|31.46|31.76|31.46|31.76|31.46|0
1647494770000|2022-03-17 05:26:10|31.79|31.49|31.79|31.49|31.79|31.49|31.79|31.49|0
1647495080000|2022-03-17 05:31:20|31.77|31.47|31.74|31.44|31.77|31.47|31.74|31.44|0
1647495160000|2022-03-17 05:32:40|31.79|31.49|31.79|31.49|31.79|31.49|31.79|31.49|0
1647495270000|2022-03-17 05:34:30|31.74|31.44|31.74|31.44|31.74|31.44|31.74|31.44|0
1647495320000|2022-03-17 05:35:20|31.79|31.49|31.79|31.49|31.79|31.49|31.79|31.49|0
1647495520000|2022-03-17 05:38:40|31.77|31.47|31.74|31.44|31.77|31.47|31.74|31.44|0
1647495590000|2022-03-17 05:39:50|31.72|31.42|31.74|31.44|31.74|31.44|31.72|31.42|0
1647496010000|2022-03-17 05:46:50|31.79|31.49|31.74|31.44|31.79|31.49|31.74|31.44|0
1647496430000|2022-03-17 05:53:50|31.79|31.49|31.74|31.44|31.79|31.49|31.74|31.44|0
1647496620000|2022-03-17 05:57:00|31.79|31.49|31.74|31.44|31.79|31.49|31.74|31.44|0
1647496860000|2022-03-17 06:01:00|31.79|31.49|31.74|31.44|31.79|31.49|31.74|31.44|0
1647496880000|2022-03-17 06:01:20|31.76|31.46|31.74|31.44|31.76|31.46|31.74|31.44|0
1647496890000|2022-03-17 06:01:30|31.76|31.46|31.74|31.44|31.76|31.46|31.74|31.44|0
1647497000000|2022-03-17 06:03:20|31.72|31.42|31.65|31.4|31.72|31.42|31.65|31.4|0
1647497020000|2022-03-17 06:03:40|31.62|31.37|31.65|31.4|31.65|31.4|31.62|31.37|0
1647497040000|2022-03-17 06:04:00|31.67|31.42|31.67|31.42|31.67|31.42|31.67|31.42|0
1647497050000|2022-03-17 06:04:10|31.74|31.44|31.74|31.44|31.74|31.44|31.74|31.44|0
1647497110000|2022-03-17 06:05:10|31.72|31.42|31.74|31.44|31.74|31.44|31.72|31.42|0
1647497150000|2022-03-17 06:05:50|31.69|31.4|31.65|31.4|31.69|31.4|31.65|31.4|0
1647497210000|2022-03-17 06:06:50|31.62|31.37|31.62|31.37|31.62|31.37|31.62|31.37|0
1647497230000|2022-03-17 06:07:10|31.56|31.48|31.67|31.42|31.67|31.48|31.56|31.37|0
1647497260000|2022-03-17 06:07:40|31.65|31.4|31.65|31.4|31.65|31.4|31.65|31.4|0
1647497310000|2022-03-17 06:08:30|31.67|31.42|31.65|31.4|31.67|31.42|31.65|31.4|0
1647497400000|2022-03-17 06:10:00|31.67|31.42|31.67|31.42|31.67|31.42|31.67|31.42|1
1647497420000|2022-03-17 06:10:20|31.65|31.4|31.67|31.42|31.67|31.42|31.65|31.4|0
1647497430000|2022-03-17 06:10:30|31.65|31.4|31.67|31.42|31.67|31.42|31.62|31.37|0
1647497450000|2022-03-17 06:10:50|31.65|31.4|31.51|31.43|31.65|31.43|31.51|31.37|0
1647497460000|2022-03-17 06:11:00|31.62|31.37|31.67|31.42|31.67|31.42|31.62|31.37|0
1647497560000|2022-03-17 06:12:40|31.69|31.44|31.71|31.46|31.74|31.46|31.67|31.42|0
1647497570000|2022-03-17 06:12:50|31.69|31.44|31.74|31.44|31.74|31.44|31.69|31.44|0
1647497600000|2022-03-17 06:13:20|31.69|31.39|31.69|31.39|31.69|31.39|31.69|31.39|1
1647497620000|2022-03-17 06:13:40|31.72|31.42|31.72|31.42|31.72|31.42|31.72|31.42|0
1647497640000|2022-03-17 06:14:00|31.69|31.39|31.69|31.39|31.69|31.39|31.69|31.39|0
1647497710000|2022-03-17 06:15:10|31.72|31.42|31.72|31.42|31.72|31.42|31.72|31.42|0
1647497750000|2022-03-17 06:15:50|31.69|31.39|31.69|31.39|31.69|31.39|31.69|31.39|0
1647497860000|2022-03-17 06:17:40|31.72|31.42|31.72|31.42|31.72|31.42|31.72|31.42|0
1647497890000|2022-03-17 06:18:10|31.69|31.39|31.69|31.39|31.69|31.39|31.69|31.39|0
1647497910000|2022-03-17 06:18:30|31.72|31.42|31.72|31.42|31.72|31.42|31.72|31.42|0
1647497920000|2022-03-17 06:18:40|31.69|31.39|31.69|31.39|31.69|31.39|31.69|31.39|0
1647497990000|2022-03-17 06:19:50|31.65|31.35|31.65|31.35|31.65|31.35|31.65|31.35|1
1647498040000|2022-03-17 06:20:40|31.58|31.28|31.58|31.28|31.58|31.28|31.58|31.28|0
1647498080000|2022-03-17 06:21:20|31.6|31.3|31.6|31.3|31.6|31.3|31.6|31.3|0
1647498090000|2022-03-17 06:21:30|31.63|31.33|31.63|31.33|31.63|31.33|31.63|31.33|0
1647498170000|2022-03-17 06:22:50|31.65|31.35|31.65|31.35|31.65|31.35|31.65|31.35|0
1647498200000|2022-03-17 06:23:20|31.63|31.33|31.58|31.28|31.63|31.33|31.58|31.28|0
1647498290000|2022-03-17 06:24:50|31.51|31.26|31.51|31.26|31.51|31.26|31.51|31.26|0
1647498300000|2022-03-17 06:25:00|31.56||31.51||31.56||31.51||0
1647498330000|2022-03-17 06:25:30|31.55|31.25|31.58|31.28|31.58|31.28|31.55|31.25|0
1647498390000|2022-03-17 06:26:30|31.55|31.25|31.51|31.26|31.55|31.26|31.51|31.25|0
1647498490000|2022-03-17 06:28:10|31.42|31.12|31.46|31.16|31.46|31.16|31.42|31.12|0
1647498540000|2022-03-17 06:29:00|31.44|31.14|31.44|31.14|31.44|31.14|31.44|31.14|0
1647498550000|2022-03-17 06:29:10|31.46|31.16|31.46|31.16|31.46|31.16|31.46|31.16|0
1647498650000|2022-03-17 06:30:50|31.42|31.12|31.46|31.16|31.46|31.16|31.42|31.12|0
1647498660000|2022-03-17 06:31:00|31.44|31.14|31.46|31.16|31.46|31.16|31.44|31.14|0
1647498690000|2022-03-17 06:31:30|31.44|31.14|31.41|31.11|31.44|31.14|31.41|31.11|0
1647498700000|2022-03-17 06:31:40|31.43|31.13|31.44|31.14|31.44|31.14|31.43|31.13|0
1647498710000|2022-03-17 06:31:50|31.41|31.11|31.44|31.14|31.44|31.14|31.41|31.11|0
1647498790000|2022-03-17 06:33:10|31.41|31.11|31.41|31.11|31.41|31.11|31.41|31.11|0
1647498830000|2022-03-17 06:33:50|31.39|31.09|31.39|31.09|31.39|31.09|31.39|31.09|0
1647498880000|2022-03-17 06:34:40|31.41|31.11|31.39|31.09|31.41|31.11|31.39|31.09|0
1647498890000|2022-03-17 06:34:50|31.41|31.11|31.41|31.11|31.41|31.11|31.41|31.11|0
1647498900000|2022-03-17 06:35:00|31.39|31.09|31.39|31.09|31.39|31.09|31.39|31.09|0
1647498930000|2022-03-17 06:35:30|31.41|31.11|31.37|31.07|31.41|31.11|31.37|31.07|0
1647498940000|2022-03-17 06:35:40|31.39|31.09|31.39|31.09|31.39|31.09|31.39|31.09|0
1647498970000|2022-03-17 06:36:10|31.41|31.11|31.41|31.11|31.41|31.11|31.41|31.11|0
1647498980000|2022-03-17 06:36:20|31.37|31.07|31.39|31.09|31.39|31.09|31.37|31.07|0
1647499020000|2022-03-17 06:37:00|31.41|31.11|31.41|31.11|31.41|31.11|31.41|31.11|0
1647499110000|2022-03-17 06:38:30|31.39|31.09|31.39|31.09|31.39|31.09|31.39|31.09|0
1647499190000|2022-03-17 06:39:50|31.41|31.11|31.39|31.09|31.41|31.11|31.39|31.09|0
1647499240000|2022-03-17 06:40:40|31.37|31.07|31.37|31.07|31.37|31.07|31.37|31.07|0
1647499250000|2022-03-17 06:40:50|31.39|31.09|31.39|31.09|31.39|31.09|31.39|31.09|0
1647499300000|2022-03-17 06:41:40|31.37|31.07|31.37|31.07|31.37|31.07|31.37|31.07|0
1647499320000|2022-03-17 06:42:00|31.34|31.04|31.34|31.04|31.34|31.04|31.34|31.04|0
1647499340000|2022-03-17 06:42:20|31.37|31.07|31.37|31.07|31.37|31.07|31.37|31.07|0
1647499370000|2022-03-17 06:42:50|31.34|31.04|31.34|31.04|31.34|31.04|31.34|31.04|0
1647499500000|2022-03-17 06:45:00|31.37|31.07|31.37|31.07|31.37|31.07|31.37|31.07|2
1647499510000|2022-03-17 06:45:10|31.39|31.09|31.41|31.11|31.41|31.11|31.39|31.09|0
1647499520000|2022-03-17 06:45:20|31.37|31.07|31.37|31.07|31.37|31.07|31.37|31.07|0
1647499530000|2022-03-17 06:45:30|31.39|31.09|31.37|31.07|31.39|31.09|31.37|31.07|0
1647499550000|2022-03-17 06:45:50|31.39|31.09|31.37|31.07|31.39|31.09|31.37|31.07|0
1647499600000|2022-03-17 06:46:40|31.39|31.09|31.37|31.07|31.41|31.11|31.37|31.07|0
1647499640000|2022-03-17 06:47:20|31.39|31.09|31.41|31.11|31.43|31.13|31.39|31.09|0
1647499720000|2022-03-17 06:48:40|31.36|31.06|31.36|31.06|31.36|31.06|31.36|31.06|0
1647499860000|2022-03-17 06:51:00|31.37|31.07|31.37|31.07|31.37|31.07|31.37|31.07|3
1647499870000|2022-03-17 06:51:10|31.36|31.06|31.46|31.16|31.46|31.16|31.36|31.06|4
1647499880000|2022-03-17 06:51:20|31.43|31.13|31.43|31.13|31.43|31.13|31.43|31.13|0
1647499890000|2022-03-17 06:51:30|31.46|31.16|31.46|31.16|31.46|31.16|31.46|31.16|4
1647499900000|2022-03-17 06:51:40|31.55|31.25|31.55|31.25|31.55|31.25|31.55|31.25|10
1647499910000|2022-03-17 06:51:50|31.58|31.28|31.55|31.25|31.58|31.28|31.55|31.25|4
1647499920000|2022-03-17 06:52:00|31.58|31.28|31.55|31.25|31.58|31.28|31.55|31.25|0
1647499960000|2022-03-17 06:52:40|31.51|31.21|31.51|31.21|31.51|31.21|31.51|31.21|0
1647500000000|2022-03-17 06:53:20|31.48|31.18|31.51|31.21|31.51|31.21|31.48|31.18|0
1647500150000|2022-03-17 06:55:50|31.46|31.16|31.46|31.16|31.46|31.16|31.46|31.16|0
1647500240000|2022-03-17 06:57:20|31.49|31.19|31.51|31.21|31.51|31.21|31.49|31.19|0
1647500250000|2022-03-17 06:57:30|31.53|31.23|31.51|31.21|31.55|31.25|31.51|31.21|0
1647500300000|2022-03-17 06:58:20|31.49|31.19|31.48|31.18|31.49|31.19|31.48|31.18|0
1647500310000|2022-03-17 06:58:30|31.5|31.2|31.5|31.2|31.5|31.2|31.5|31.2|0
1647500410000|2022-03-17 07:00:10|31.48|31.18|31.48|31.18|31.48|31.18|31.48|31.18|0
1647500480000|2022-03-17 07:01:20|31.51|31.21|31.51|31.21|31.51|31.21|31.51|31.21|0
1647500490000|2022-03-17 07:01:30|31.55|31.25|31.55|31.25|31.55|31.25|31.55|31.25|0
1647500580000|2022-03-17 07:03:00|31.53|31.23|31.51|31.21|31.53|31.23|31.51|31.21|0
1647500600000|2022-03-17 07:03:20|31.53|31.23|31.53|31.23|31.53|31.23|31.53|31.23|0
1647500610000|2022-03-17 07:03:30|31.55|31.25|31.55|31.25|31.55|31.25|31.55|31.25|0
1647500660000|2022-03-17 07:04:20|31.56|31.26|31.56|31.26|31.56|31.26|31.55|31.25|0
1647500670000|2022-03-17 07:04:30|31.55|31.25|31.56|31.26|31.56|31.26|31.55|31.25|0
1647500680000|2022-03-17 07:04:40|31.53|31.23|31.53|31.23|31.56|31.26|31.53|31.23|0
1647500700000|2022-03-17 07:05:00|31.51|31.21|31.49|31.19|31.51|31.21|31.49|31.19|0
1647500750000|2022-03-17 07:05:50|31.48|31.18|31.46|31.16|31.48|31.18|31.46|31.16|0
1647500860000|2022-03-17 07:07:40|31.44|31.14|31.46|31.16|31.46|31.16|31.44|31.14|0
1647500880000|2022-03-17 07:08:00|31.44|31.14|31.46|31.16|31.46|31.16|31.44|31.14|0
1647500920000|2022-03-17 07:08:40|31.26|31.18|31.28|31.2|31.46|31.2|31.26|31.14|4
1647500930000|2022-03-17 07:08:50|31.46|31.16|31.46|31.16|31.46|31.16|31.46|31.16|0
1647501000000|2022-03-17 07:10:00||31.21||31.21||31.21||31.21|0
1647501030000|2022-03-17 07:10:30|31.47|31.17|31.47|31.17|31.47|31.17|31.47|31.17|0
1647501040000|2022-03-17 07:10:40|31.46|31.21|31.46|31.21|31.46|31.21|31.46|31.21|0
1647501060000|2022-03-17 07:11:00|31.47|31.22|31.47|31.22|31.47|31.22|31.47|31.22|0
1647501340000|2022-03-17 07:15:40|31.49|31.24|31.47|31.22|31.49|31.24|31.47|31.22|0
1647501370000|2022-03-17 07:16:10|31.49|31.24|31.49|31.24|31.49|31.24|31.49|31.24|0
1647501390000|2022-03-17 07:16:30|31.47|31.22|31.49|31.24|31.49|31.24|31.47|31.22|0
1647501410000|2022-03-17 07:16:50|31.47|31.22|31.47|31.22|31.47|31.22|31.47|31.22|0
1647501430000|2022-03-17 07:17:10|31.49|31.24|31.49|31.24|31.49|31.24|31.49|31.24|0
1647501450000|2022-03-17 07:17:30|31.43|31.35|31.45|31.37|31.45|31.37|31.43|31.35|0
1647501510000|2022-03-17 07:18:30|31.47|31.39|31.52|31.44|31.52|31.44|31.47|31.39|16
1647501520000|2022-03-17 07:18:40|31.55|31.47|31.55|31.47|31.55|31.47|31.55|31.47|0
1647501530000|2022-03-17 07:18:50|31.68|31.43|31.57|31.49|31.68|31.49|31.57|31.43|1
1647501550000|2022-03-17 07:19:10|31.63|31.38|31.57|31.49|31.63|31.49|31.57|31.38|4
1647501560000|2022-03-17 07:19:20|31.63|31.38|31.57|31.49|31.63|31.49|31.57|31.38|0
1647501570000|2022-03-17 07:19:30|31.63|31.38|31.63|31.38|31.63|31.38|31.63|31.38|0
1647501590000|2022-03-17 07:19:50|31.57|31.49|31.57|31.49|31.57|31.49|31.57|31.49|0
1647501600000|2022-03-17 07:20:00|31.55|31.47|31.55|31.47|31.55|31.47|31.55|31.47|1
1647501610000|2022-03-17 07:20:10|31.57|31.49|31.57|31.49|31.57|31.49|31.57|31.49|1
1647501620000|2022-03-17 07:20:20|31.63|31.38|31.63|31.38|31.63|31.38|31.63|31.38|0
1647501630000|2022-03-17 07:20:30|31.57|31.49|31.57|31.49|31.57|31.49|31.57|31.49|0
1647501650000|2022-03-17 07:20:50|31.63|31.38|31.63|31.38|31.63|31.38|31.63|31.38|1
1647501660000|2022-03-17 07:21:00|31.57|31.49|31.57|31.49|31.57|31.49|31.57|31.49|0
1647501670000|2022-03-17 07:21:10|31.6|31.52|31.6|31.52|31.6|31.52|31.6|31.52|0
1647501680000|2022-03-17 07:21:20|||||||||1
1647501690000|2022-03-17 07:21:30|||||||||1
1647501720000|2022-03-17 07:22:00|31.55|31.47|31.55|31.47|31.55|31.47|31.55|31.47|4
1647501730000|2022-03-17 07:22:10|31.58|31.5|31.58|31.5|31.58|31.5|31.58|31.5|9
1647501740000|2022-03-17 07:22:20|31.6|31.52|31.6|31.52|31.6|31.52|31.6|31.52|0
1647501750000|2022-03-17 07:22:30|31.62|31.54|31.62|31.54|31.62|31.54|31.62|31.54|1
1647501760000|2022-03-17 07:22:40|31.6|31.52|31.6|31.52|31.6|31.52|31.6|31.52|0
1647501770000|2022-03-17 07:22:50|31.58|31.5|31.58|31.5|31.58|31.5|31.58|31.5|0
1647501810000|2022-03-17 07:23:30|31.53|31.45|31.53|31.45|31.53|31.45|31.53|31.45|0
1647501820000|2022-03-17 07:23:40|31.51|31.43|31.51|31.43|31.51|31.43|31.49|31.41|0
1647501850000|2022-03-17 07:24:10|31.58|31.5|31.58|31.5|31.58|31.5|31.58|31.5|10
1647501970000|2022-03-17 07:26:10|31.6|31.52|31.6|31.52|31.6|31.52|31.6|31.52|0
1647501980000|2022-03-17 07:26:20|31.58|31.5|31.58|31.5|31.58|31.5|31.58|31.5|0
1647502020000|2022-03-17 07:27:00|31.6|31.52|31.6|31.52|31.6|31.52|31.6|31.52|0
1647502030000|2022-03-17 07:27:10|31.58|31.5|31.58|31.5|31.6|31.52|31.58|31.5|0
1647502040000|2022-03-17 07:27:20|31.6|31.52|31.63|31.55|31.63|31.55|31.6|31.52|12
1647502070000|2022-03-17 07:27:50|31.61|31.53|31.61|31.53|31.61|31.53|31.59|31.51|0
1647502080000|2022-03-17 07:28:00|31.59|31.51|31.59|31.51|31.59|31.51|31.59|31.51|0
1647502090000|2022-03-17 07:28:10|31.61|31.53|31.61|31.53|31.61|31.53|31.61|31.53|0
1647502200000|2022-03-17 07:30:00|31.65|31.57|31.68|31.6|31.68|31.6|31.65|31.57|11
1647502210000|2022-03-17 07:30:10|31.7|31.62|31.68|31.6|31.71|31.63|31.68|31.6|1
1647502290000|2022-03-17 07:31:30|31.7|31.62|31.68|31.6|31.7|31.62|31.68|31.6|0
1647502310000|2022-03-17 07:31:50|31.66|31.58|31.63|31.55|31.66|31.58|31.63|31.55|0
1647502320000|2022-03-17 07:32:00|31.66|31.58|31.65|31.57|31.66|31.58|31.63|31.55|0
1647502330000|2022-03-17 07:32:10|31.66|31.58|31.66|31.58|31.66|31.58|31.66|31.58|0
1647502350000|2022-03-17 07:32:30|31.71|31.63|31.71|31.63|31.71|31.63|31.71|31.63|10
1647502360000|2022-03-17 07:32:40|31.73|31.65|31.78|31.7|31.78|31.7|31.73|31.65|3
1647502370000|2022-03-17 07:32:50|31.8|31.72|31.78|31.7|31.8|31.72|31.78|31.7|1
1647502380000|2022-03-17 07:33:00|31.8|31.72|31.78|31.7|31.82|31.74|31.78|31.7|10
1647502390000|2022-03-17 07:33:10|31.8|31.72|31.73|31.65|31.8|31.72|31.73|31.65|9
1647502410000|2022-03-17 07:33:30|31.7|31.62|31.73|31.65|31.73|31.65|31.7|31.62|9
1647502440000|2022-03-17 07:34:00|31.75|31.67|31.78|31.7|31.78|31.7|31.73|31.65|0
1647502450000|2022-03-17 07:34:10|31.76|31.68|31.78|31.7|31.78|31.7|31.75|31.67|0
1647502490000|2022-03-17 07:34:50|31.8|31.72|31.78|31.7|31.8|31.72|31.78|31.7|0
1647502500000|2022-03-17 07:35:00|31.8|31.72|31.78|31.7|31.8|31.72|31.78|31.7|0
1647502510000|2022-03-17 07:35:10|31.76|31.68|31.78|31.7|31.78|31.7|31.73|31.65|0
1647502530000|2022-03-17 07:35:30|31.83|31.75|31.78|31.7|31.83|31.75|31.78|31.7|0
1647502540000|2022-03-17 07:35:40|31.8|31.72|31.78|31.7|31.83|31.75|31.78|31.7|0
1647502550000|2022-03-17 07:35:50|31.83|31.75|31.83|31.75|31.83|31.75|31.83|31.75|0
1647502560000|2022-03-17 07:36:00|31.8|31.72|31.83|31.75|31.83|31.75|31.8|31.72|0
1647502570000|2022-03-17 07:36:10|31.8|31.72|31.83|31.75|31.83|31.75|31.78|31.7|0
1647502580000|2022-03-17 07:36:20|31.8|31.72|31.83|31.75|31.83|31.75|31.8|31.72|0
1647502590000|2022-03-17 07:36:30|31.82|31.74|31.82|31.74|31.82|31.74|31.82|31.74|0
1647502600000|2022-03-17 07:36:40|31.8|31.72|31.82|31.74|31.82|31.74|31.8|31.72|0
1647502610000|2022-03-17 07:36:50|31.8|31.72|31.77|31.69|31.8|31.72|31.77|31.69|0
1647502620000|2022-03-17 07:37:00|31.75|31.67|31.77|31.69|31.77|31.69|31.75|31.67|0
1647502630000|2022-03-17 07:37:10|31.75|31.67|31.72|31.64|31.75|31.67|31.72|31.64|0
1647502660000|2022-03-17 07:37:40|31.7|31.62|31.72|31.64|31.72|31.64|31.7|31.62|0
1647502700000|2022-03-17 07:38:20|31.7|31.62|31.7|31.62|31.7|31.62|31.7|31.62|0
1647502710000|2022-03-17 07:38:30|31.72|31.64|31.7|31.62|31.72|31.64|31.7|31.62|0
1647502720000|2022-03-17 07:38:40|31.72|31.64|31.72|31.64|31.72|31.64|31.72|31.64|0
1647502760000|2022-03-17 07:39:20|31.7|31.62|31.72|31.64|31.72|31.64|31.7|31.62|0
1647502770000|2022-03-17 07:39:30|31.7|31.62|31.67|31.59|31.7|31.62|31.67|31.59|2
1647502780000|2022-03-17 07:39:40|31.63|31.55|31.65|31.57|31.65|31.57|31.63|31.55|0
1647502800000|2022-03-17 07:40:00|31.63|31.55|31.63|31.55|31.63|31.55|31.63|31.55|0
1647502810000|2022-03-17 07:40:10|31.65|31.57|31.67|31.59|31.67|31.59|31.65|31.57|0
1647502820000|2022-03-17 07:40:20|31.68|31.6|31.68|31.6|31.68|31.6|31.68|31.6|0
1647502850000|2022-03-17 07:40:50|31.65|31.57|31.65|31.57|31.68|31.6|31.65|31.57|0
1647502860000|2022-03-17 07:41:00|31.67|31.59|31.68|31.6|31.68|31.6|31.67|31.59|0
1647502870000|2022-03-17 07:41:10|31.65|31.57|31.68|31.6|31.68|31.6|31.65|31.57|0
1647502880000|2022-03-17 07:41:20|31.65|31.57|31.63|31.55|31.65|31.57|31.6|31.52|1
1647502900000|2022-03-17 07:41:40|31.65|31.57|31.72|31.64|31.72|31.64|31.65|31.57|11
1647502910000|2022-03-17 07:41:50|31.73|31.65|31.73|31.65|31.73|31.65|31.73|31.65|0
1647502950000|2022-03-17 07:42:30|31.7|31.62|31.68|31.6|31.7|31.62|31.68|31.6|0
1647502970000|2022-03-17 07:42:50|31.65|31.57|31.63|31.55|31.65|31.57|31.63|31.55|2
1647502980000|2022-03-17 07:43:00|31.61|31.53|31.63|31.55|31.63|31.55|31.61|31.53|0
1647503000000|2022-03-17 07:43:20|31.61|31.53|31.6|31.52|31.61|31.53|31.6|31.52|0
1647503010000|2022-03-17 07:43:30|31.58|31.5|31.58|31.5|31.58|31.5|31.58|31.5|0
1647503020000|2022-03-17 07:43:40|31.61|31.53|31.61|31.53|31.61|31.53|31.61|31.53|0
1647503040000|2022-03-17 07:44:00|31.63|31.55|31.65|31.57|31.65|31.57|31.63|31.55|0
1647503050000|2022-03-17 07:44:10|31.61|31.53|31.63|31.55|31.63|31.55|31.61|31.53|0
1647503060000|2022-03-17 07:44:20|31.65|31.57|31.68|31.6|31.68|31.6|31.65|31.57|2
1647503070000|2022-03-17 07:44:30|31.73|31.65|31.63|31.55|31.73|31.65|31.63|31.55|0
1647503090000|2022-03-17 07:44:50|31.61|31.53|31.58|31.5|31.63|31.55|31.58|31.5|0
1647503150000|2022-03-17 07:45:50|31.61|31.53|31.54|31.46|31.61|31.53|31.54|31.46|0
1647503160000|2022-03-17 07:46:00|31.56|31.48|31.58|31.5|31.58|31.5|31.56|31.48|0
1647503170000|2022-03-17 07:46:10|31.56|31.48|31.58|31.5|31.58|31.5|31.56|31.48|0
1647503180000|2022-03-17 07:46:20|31.56|31.48|31.58|31.5|31.58|31.5|31.56|31.48|0
1647503190000|2022-03-17 07:46:30|31.56|31.48|31.58|31.5|31.58|31.5|31.56|31.48|0
1647503200000|2022-03-17 07:46:40|31.56|31.48|31.53|31.45|31.56|31.48|31.53|31.45|0
1647503210000|2022-03-17 07:46:50|31.51|31.43|31.51|31.43|31.51|31.43|31.51|31.43|0
1647503230000|2022-03-17 07:47:10|31.48|31.4|31.46|31.38|31.48|31.4|31.43|31.35|0
1647503260000|2022-03-17 07:47:40|31.45|31.37|31.43|31.35|31.45|31.37|31.41|31.33|1
1647503270000|2022-03-17 07:47:50|31.41|31.33|31.43|31.35|31.43|31.35|31.41|31.33|1
1647503280000|2022-03-17 07:48:00|31.45|31.37|31.46|31.38|31.46|31.38|31.45|31.37|0
1647503290000|2022-03-17 07:48:10|31.45|31.37|31.45|31.37|31.45|31.37|31.45|31.37|0
1647503310000|2022-03-17 07:48:30|31.43|31.35|31.43|31.35|31.43|31.35|31.41|31.33|2
1647503320000|2022-03-17 07:48:40|31.41|31.33|31.43|31.35|31.43|31.35|31.41|31.33|2
1647503330000|2022-03-17 07:48:50|31.41|31.33|31.43|31.35|31.43|31.35|31.41|31.33|0
1647503350000|2022-03-17 07:49:10|31.45|31.37|31.43|31.35|31.45|31.37|31.43|31.35|0
1647503360000|2022-03-17 07:49:20|31.45|31.37|31.45|31.37|31.45|31.37|31.43|31.35|0
1647503390000|2022-03-17 07:49:50|31.43|31.35|31.43|31.35|31.43|31.35|31.43|31.35|0
1647503400000|2022-03-17 07:50:00|31.45|31.37|31.53|31.45|31.53|31.45|31.45|31.37|10
1647503410000|2022-03-17 07:50:10|31.5|31.42|31.43|31.35|31.5|31.42|31.43|31.35|3
1647503440000|2022-03-17 07:50:40|31.36|31.28|31.38|31.3|31.43|31.35|31.36|31.28|48
1647503450000|2022-03-17 07:50:50|31.33|31.25|31.38|31.3|31.38|31.3|31.33|31.25|0
1647503460000|2022-03-17 07:51:00|31.36|31.28|31.38|31.3|31.38|31.3|31.36|31.28|0
1647503470000|2022-03-17 07:51:10|31.36|31.28|31.38|31.3|31.38|31.3|31.33|31.25|0
1647503480000|2022-03-17 07:51:20|31.36|31.28|31.33|31.25|31.36|31.28|31.33|31.25|0
1647503500000|2022-03-17 07:51:40|31.31|31.23|31.33|31.25|31.33|31.25|31.28|31.2|0
1647503510000|2022-03-17 07:51:50|31.31|31.23|31.28|31.2|31.33|31.25|31.28|31.2|0
1647503520000|2022-03-17 07:52:00|31.3|31.22|31.28|31.2|31.33|31.25|31.28|31.2|1
1647503530000|2022-03-17 07:52:10|31.31|31.23|31.33|31.25|31.33|31.25|31.28|31.2|0
1647503560000|2022-03-17 07:52:40|31.31|31.23|31.33|31.25|31.39|31.25|31.28|31.14|0
1647503570000|2022-03-17 07:52:50|31.31|31.23|31.28|31.2|31.39|31.25|31.28|31.14|0
1647503580000|2022-03-17 07:53:00|31.31|31.23|31.33|31.25|31.39|31.25|31.28|31.14|0
1647503590000|2022-03-17 07:53:10|31.31|31.23|31.28|31.2|31.33|31.25|31.28|31.2|0
1647503600000|2022-03-17 07:53:20|31.33|31.25|31.28|31.2|31.33|31.25|31.28|31.2|0
1647503630000|2022-03-17 07:53:50|31.26|31.18|31.28|31.2|31.28|31.2|31.25|31.17|12
1647503640000|2022-03-17 07:54:00|31.26|31.18|31.25|31.17|31.26|31.18|31.25|31.17|0
1647503650000|2022-03-17 07:54:10|31.23|31.15|31.21|31.13|31.25|31.17|31.21|31.13|4
1647503660000|2022-03-17 07:54:20|31.23|31.15|31.18|31.1|31.23|31.15|31.16|31.08|16
1647503670000|2022-03-17 07:54:30|31.23|31.15|31.23|31.15|31.23|31.15|31.23|31.15|0
1647503690000|2022-03-17 07:54:50|31.21|31.13|31.23|31.15|31.29|31.15|31.18|31.04|0
1647503700000|2022-03-17 07:55:00|31.29|31.04|31.18|31.1|31.29|31.13|31.18|31.04|0
1647503720000|2022-03-17 07:55:20|31.23|31.15|31.18|31.1|31.29|31.15|31.18|31.04|0
1647503770000|2022-03-17 07:56:10|31.23|31.15|31.23|31.15|31.23|31.15|31.23|31.15|0
1647503780000|2022-03-17 07:56:20|31.29|31.04|31.23|31.15|31.29|31.15|31.18|31.04|0
1647503790000|2022-03-17 07:56:30|31.29|31.04|31.23|31.15|31.29|31.15|31.23|31.04|0
1647503810000|2022-03-17 07:56:50|31.29|31.04|31.23|31.15|31.29|31.15|31.18|31.04|0
1647503820000|2022-03-17 07:57:00|31.29|31.04|31.18|31.1|31.29|31.1|31.18|31.04|0
1647503830000|2022-03-17 07:57:10|31.29|31.04|31.13|31.05|31.29|31.1|31.13|31.04|0
1647503870000|2022-03-17 07:57:50|||||||||1
1647503890000|2022-03-17 07:58:10|31.11|31.03|31.11|31.03|31.11|31.03|31.08|31|1
1647503900000|2022-03-17 07:58:20|31.08|31|31.08|31|31.11|31.03|31.08|31|0
1647503920000|2022-03-17 07:58:40|31.11|31.03|31.13|31.05|31.16|31.08|31.11|31.03|2
1647503940000|2022-03-17 07:59:00|31.11|31.03|31.11|31.03|31.11|31.03|31.11|31.03|1
1647503950000|2022-03-17 07:59:10|31.13|31.05|31.13|31.05|31.13|31.05|31.13|31.05|1
1647503960000|2022-03-17 07:59:20|31.16|31.08|31.13|31.05|31.16|31.08|31.13|31.05|7
1647503970000|2022-03-17 07:59:30|31.18|31.1|31.18|31.1|31.23|31.15|31.18|31.1|4
1647503980000|2022-03-17 07:59:40|31.2|31.12|31.18|31.1|31.2|31.12|31.18|31.1|0
1647503990000|2022-03-17 07:59:50|31.15|31.07|31.13|31.05|31.15|31.07|31.13|31.05|3
1647504000000|2022-03-17 08:00:00|31.08|31|31.13|31.05|31.2|31.08|31.08|30.94|15
1647504010000|2022-03-17 08:00:10|31.2|30.95|31.16|31.08|31.2|31.1|31.13|30.95|21
1647504020000|2022-03-17 08:00:20|31.18|31.1|31.16|31.08|31.18|31.1|31.14|31.06|11
1647504030000|2022-03-17 08:00:30|31.14|31.06|31.14|31.06|31.14|31.06|31.14|31.06|18
1647504040000|2022-03-17 08:00:40|31.12|31.04|31.14|31.06|31.14|31.06|31.12|31.04|5
1647504050000|2022-03-17 08:00:50|||||||||1
1647504060000|2022-03-17 08:01:00|31.16|31.08|31.14|31.06|31.16|31.08|31.14|31.06|46
1647504080000|2022-03-17 08:01:20|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|0
1647504090000|2022-03-17 08:01:30|31.17|31.09|31.14|31.06|31.17|31.09|31.14|31.06|5
1647504100000|2022-03-17 08:01:40|31.17|31.09|31.19|31.11|31.19|31.11|31.17|31.09|1
1647504110000|2022-03-17 08:01:50|31.17|31.09|31.17|31.09|31.17|31.09|31.14|31.06|1
1647504120000|2022-03-17 08:02:00|31.19|31.11|31.19|31.11|31.22|31.14|31.19|31.11|3
1647504130000|2022-03-17 08:02:10|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|0
1647504150000|2022-03-17 08:02:30|31.14|31.06|31.14|31.06|31.17|31.09|31.14|31.06|4
1647504160000|2022-03-17 08:02:40|31.12|31.04|31.09|31.01|31.12|31.04|31.09|31.01|18
1647504170000|2022-03-17 08:02:50|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|56
1647504180000|2022-03-17 08:03:00|31.09|31.01|31.09|31.01|31.1|31.02|31.09|31.01|1
1647504190000|2022-03-17 08:03:10|31.1|31.02|31.1|31.02|31.12|31.04|31.1|31.02|1
1647504200000|2022-03-17 08:03:20|31.07|30.99|31.14|31.06|31.14|31.06|31.07|30.99|11
1647504210000|2022-03-17 08:03:30|31.17|31.09|31.17|31.09|31.19|31.11|31.14|31.06|18
1647504220000|2022-03-17 08:03:40|||||||||5
1647504230000|2022-03-17 08:03:50|||||||||1
1647504240000|2022-03-17 08:04:00|31.19|31.11|31.19|31.11|31.22|31.14|31.17|31.09|27
1647504250000|2022-03-17 08:04:10|31.22|31.14|31.17|31.09|31.22|31.14|31.17|31.09|12
1647504260000|2022-03-17 08:04:20|||||||||3
1647504270000|2022-03-17 08:04:30|31.14|31.06|31.14|31.06|31.14|31.06|31.12|31.04|2
1647504280000|2022-03-17 08:04:40|31.17|31.09|31.17|31.09|31.17|31.09|31.14|31.06|11
1647504300000|2022-03-17 08:05:00|31.14|31.06|31.14|31.06|31.15|31.07|31.12|31.04|8
1647504310000|2022-03-17 08:05:10|31.12|31.04|31.12|31.04|31.12|31.04|31.1|31.02|4
1647504320000|2022-03-17 08:05:20|31.1|31.02|31.07|30.99|31.12|31.04|31.07|30.99|6
1647504330000|2022-03-17 08:05:30|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|12
1647504340000|2022-03-17 08:05:40|||||||||7
1647504350000|2022-03-17 08:05:50|31.14|31.06|31.14|31.06|31.14|31.06|31.14|31.06|1
1647504360000|2022-03-17 08:06:00|31.12|31.04|31.14|31.06|31.16|31.08|31.12|31.04|8
1647504370000|2022-03-17 08:06:10|31.16|31.08|31.16|31.08|31.16|31.08|31.14|31.06|1
1647504380000|2022-03-17 08:06:20|31.14|31.06|31.14|31.06|31.16|31.08|31.14|31.06|2
1647504390000|2022-03-17 08:06:30|31.16|31.08|31.16|31.08|31.16|31.08|31.16|31.08|3
1647504400000|2022-03-17 08:06:40|31.14|31.06|31.16|31.08|31.16|31.08|31.14|31.06|0
1647504410000|2022-03-17 08:06:50|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|1
1647504420000|2022-03-17 08:07:00|31.19|31.11|31.21|31.13|31.26|31.18|31.19|31.11|2
1647504430000|2022-03-17 08:07:10|31.22|31.14|31.19|31.11|31.22|31.14|31.19|31.11|1
1647504440000|2022-03-17 08:07:20|31.21|31.13|31.17|31.09|31.21|31.13|31.17|31.09|2
1647504450000|2022-03-17 08:07:30|31.19|31.11|31.22|31.14|31.22|31.14|31.19|31.11|3
1647504460000|2022-03-17 08:07:40|31.19|31.11|31.2|31.12|31.22|31.14|31.19|31.11|0
1647504470000|2022-03-17 08:07:50|31.19|31.11|31.2|31.12|31.22|31.14|31.19|31.11|0
1647504480000|2022-03-17 08:08:00|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|0
1647504490000|2022-03-17 08:08:10|31.24|31.16|31.24|31.16|31.24|31.16|31.21|31.13|3
1647504500000|2022-03-17 08:08:20|31.21|31.13|31.17|31.09|31.21|31.13|31.17|31.09|8
1647504510000|2022-03-17 08:08:30|31.19|31.11|31.19|31.11|31.21|31.13|31.19|31.11|21
1647504520000|2022-03-17 08:08:40|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|0
1647504530000|2022-03-17 08:08:50|31.19|31.11|31.19|31.11|31.21|31.13|31.19|31.11|2
1647504540000|2022-03-17 08:09:00|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|0
1647504550000|2022-03-17 08:09:10|31.19|31.11|31.16|31.08|31.19|31.11|31.16|31.08|0
1647504560000|2022-03-17 08:09:20|31.19|31.11|31.16|31.08|31.19|31.11|31.16|31.08|0
1647504580000|2022-03-17 08:09:40|31.11|31.03|31.11|31.03|31.13|31.05|31.11|31.03|17
1647504590000|2022-03-17 08:09:50|31.08|31|31.08|31|31.08|31|31.06|30.98|0
1647504600000|2022-03-17 08:10:00|31.06|30.98|31.03|30.95|31.06|30.98|31.03|30.95|4
1647504620000|2022-03-17 08:10:20|31.01|30.93|31.03|30.95|31.03|30.95|31.01|30.93|0
1647504630000|2022-03-17 08:10:30|31.05|30.97|31.08|31|31.08|31|31.03|30.95|10
1647504640000|2022-03-17 08:10:40|31.11|31.03|31.08|31|31.11|31.03|31.08|31|0
1647504650000|2022-03-17 08:10:50|31.1|31.02|31.08|31|31.11|31.03|31.08|31|0
1647504660000|2022-03-17 08:11:00|31.06|30.98|31.03|30.95|31.06|30.98|31.03|30.95|2
1647504680000|2022-03-17 08:11:20|31.05|30.97|31.08|31|31.08|31|31.05|30.97|11
1647504690000|2022-03-17 08:11:30|31.06|30.98|31.08|31|31.08|31|31.06|30.98|0
1647504700000|2022-03-17 08:11:40|31.06|30.98|31.1|31.02|31.1|31.02|31.06|30.98|0
1647504710000|2022-03-17 08:11:50|31.08|31|31.06|30.98|31.08|31|31.06|30.98|0
1647504720000|2022-03-17 08:12:00|31.08|31|31.08|31|31.08|31|31.06|30.98|0
1647504730000|2022-03-17 08:12:10|31.11|31.03|31.08|31|31.11|31.03|31.08|31|0
1647504740000|2022-03-17 08:12:20|31.06|30.98|31.06|30.98|31.08|31|31.06|30.98|0
1647504750000|2022-03-17 08:12:30|31.08|31|31.08|31|31.11|31.03|31.08|31|0
1647504760000|2022-03-17 08:12:40|31.06|30.98|31.08|31|31.08|31|31.06|30.98|0
1647504770000|2022-03-17 08:12:50|31.06|30.98|31.08|31|31.08|31|31.06|30.98|0
1647504780000|2022-03-17 08:13:00|31.11|31.03|31.08|31|31.11|31.03|31.08|31|0
1647504790000|2022-03-17 08:13:10|31.11|31.03|31.08|31|31.11|31.03|31.08|31|0
1647504800000|2022-03-17 08:13:20|31.06|30.98|31.08|31|31.08|31|31.06|30.98|0
1647504810000|2022-03-17 08:13:30|31.06|30.98|31.06|30.98|31.08|31|31.06|30.98|0
1647504830000|2022-03-17 08:13:50|31.08|31|31.06|30.98|31.08|31|31.06|30.98|0
1647504850000|2022-03-17 08:14:10|31.08|31|31.08|31|31.08|31|31.06|30.98|0
1647504860000|2022-03-17 08:14:20|31.1|31.02|31.11|31.03|31.11|31.03|31.08|31|0
1647504880000|2022-03-17 08:14:40|31.08|31|31.08|31|31.08|31|31.06|30.98|0
1647504890000|2022-03-17 08:14:50|31.06|30.98|31.06|30.98|31.08|31|31.06|30.98|0
1647504920000|2022-03-17 08:15:20|||||||||3
1647504940000|2022-03-17 08:15:40|31.08|31|31.08|31|31.08|31|31.08|31|0
1647504950000|2022-03-17 08:15:50|31.1|31.02|31.06|30.98|31.11|31.03|31.06|30.98|0
1647504960000|2022-03-17 08:16:00|31.03|30.95|31.06|30.98|31.06|30.98|31.03|30.95|1
1647504970000|2022-03-17 08:16:10|31.03|30.95|31.03|30.95|31.06|30.98|31.03|30.95|0
1647504980000|2022-03-17 08:16:20|31.01|30.93|31.03|30.95|31.03|30.95|31.01|30.93|0
1647504990000|2022-03-17 08:16:30|31.06|30.98|31.06|30.98|31.06|30.98|31.06|30.98|0
1647505000000|2022-03-17 08:16:40|31.08|31|31.06|30.98|31.08|31|31.06|30.98|4
1647505030000|2022-03-17 08:17:10|31.03|30.95|31.03|30.95|31.03|30.95|31.01|30.93|1
1647505040000|2022-03-17 08:17:20|31.06|30.98|31.03|30.95|31.06|30.98|31.03|30.95|0
1647505050000|2022-03-17 08:17:30|31.06|30.98|31|30.92|31.06|30.98|31|30.92|10
1647505060000|2022-03-17 08:17:40|30.98|30.9|30.98|30.9|31|30.92|30.98|30.9|6
1647505070000|2022-03-17 08:17:50|31|30.92|31|30.92|31|30.92|30.98|30.9|0
1647505080000|2022-03-17 08:18:00|30.98|30.9|31|30.92|31|30.92|30.96|30.88|14
1647505090000|2022-03-17 08:18:10|30.98|30.9|30.98|30.9|30.98|30.9|30.98|30.9|22
1647505110000|2022-03-17 08:18:30|30.96|30.88|30.98|30.9|31|30.92|30.96|30.88|10
1647505120000|2022-03-17 08:18:40|||||||||1
1647505130000|2022-03-17 08:18:50|30.96|30.88|30.98|30.9|30.98|30.9|30.95|30.87|0
1647505140000|2022-03-17 08:19:00|30.95|30.87|30.98|30.9|30.98|30.9|30.95|30.87|0
1647505150000|2022-03-17 08:19:10|30.95|30.87|30.95|30.87|30.98|30.9|30.95|30.87|0
1647505170000|2022-03-17 08:19:30|30.98|30.9|31|30.92|31|30.92|30.98|30.9|0
1647505180000|2022-03-17 08:19:40|30.95|30.87|30.95|30.87|30.98|30.9|30.95|30.87|27
1647505190000|2022-03-17 08:19:50|30.98|30.9|30.95|30.87|30.98|30.9|30.95|30.87|8
1647505200000|2022-03-17 08:20:00|30.93|30.85|30.93|30.85|30.95|30.87|30.93|30.85|4
1647505210000|2022-03-17 08:20:10|30.91|30.83|30.93|30.85|30.93|30.85|30.9|30.82|0
1647505220000|2022-03-17 08:20:20|30.91|30.83|30.9|30.82|30.93|30.85|30.9|30.82|7
1647505230000|2022-03-17 08:20:30|30.93|30.85|30.9|30.82|30.93|30.85|30.9|30.82|0
1647505240000|2022-03-17 08:20:40|30.93|30.85|30.9|30.82|30.93|30.85|30.9|30.82|0
1647505250000|2022-03-17 08:20:50|30.93|30.85|30.93|30.85|30.93|30.85|30.9|30.82|0
1647505260000|2022-03-17 08:21:00|30.95|30.87|30.93|30.85|30.95|30.87|30.9|30.82|10
1647505270000|2022-03-17 08:21:10|30.95|30.87|30.93|30.85|30.95|30.87|30.93|30.85|3
1647505280000|2022-03-17 08:21:20|30.9|30.82|30.93|30.85|30.93|30.85|30.9|30.82|0
1647505290000|2022-03-17 08:21:30|30.9|30.82|30.93|30.85|30.93|30.85|30.9|30.82|0
1647505300000|2022-03-17 08:21:40|30.9|30.82|30.93|30.85|30.93|30.85|30.9|30.82|1
1647505310000|2022-03-17 08:21:50|30.95|30.87|30.93|30.85|30.95|30.87|30.93|30.85|0
1647505320000|2022-03-17 08:22:00|30.9|30.82|30.93|30.85|30.93|30.85|30.9|30.82|0
1647505330000|2022-03-17 08:22:10|30.9|30.82|30.93|30.85|30.93|30.85|30.9|30.82|2
1647505340000|2022-03-17 08:22:20|30.95|30.87|30.9|30.82|30.95|30.87|30.9|30.82|0
1647505350000|2022-03-17 08:22:30|30.93|30.85|30.93|30.85|30.93|30.85|30.9|30.82|0
1647505370000|2022-03-17 08:22:50|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|0
1647505380000|2022-03-17 08:23:00|30.93|30.85|30.9|30.82|30.93|30.85|30.9|30.82|0
1647505390000|2022-03-17 08:23:10|30.88|30.8|30.85|30.77|30.88|30.8|30.85|30.77|10
1647505400000|2022-03-17 08:23:20|||||||||3
1647505410000|2022-03-17 08:23:30|30.86|30.78|30.88|30.8|30.88|30.8|30.85|30.77|2
1647505420000|2022-03-17 08:23:40|30.86|30.78|30.88|30.8|30.88|30.8|30.86|30.78|1
1647505430000|2022-03-17 08:23:50|30.86|30.78|30.83|30.75|30.88|30.8|30.83|30.75|1
1647505440000|2022-03-17 08:24:00|30.81|30.73|30.83|30.75|30.83|30.75|30.81|30.73|1
1647505450000|2022-03-17 08:24:10|30.81|30.73|30.83|30.75|30.83|30.75|30.81|30.73|0
1647505460000|2022-03-17 08:24:20|30.81|30.73|30.78|30.7|30.81|30.73|30.78|30.7|4
1647505470000|2022-03-17 08:24:30|30.81|30.73|30.83|30.75|30.83|30.75|30.81|30.73|0
1647505480000|2022-03-17 08:24:40|30.86|30.78|30.86|30.78|30.86|30.78|30.86|30.78|0
1647505490000|2022-03-17 08:24:50|30.88|30.8|30.88|30.8|30.9|30.82|30.88|30.8|1
1647505500000|2022-03-17 08:25:00|30.86|30.78|30.86|30.78|30.86|30.78|30.86|30.78|2
1647505510000|2022-03-17 08:25:10|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|0
1647505530000|2022-03-17 08:25:30|30.86|30.78|30.86|30.78|30.86|30.78|30.85|30.77|1
1647505540000|2022-03-17 08:25:40|30.88|30.8|30.85|30.77|30.88|30.8|30.85|30.77|16
1647505550000|2022-03-17 08:25:50|30.88|30.8|30.85|30.77|30.88|30.8|30.85|30.77|0
1647505570000|2022-03-17 08:26:10|30.88|30.8|30.9|30.82|30.9|30.82|30.88|30.8|0
1647505590000|2022-03-17 08:26:30|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|3
1647505600000|2022-03-17 08:26:40|30.93|30.85|30.93|30.85|30.95|30.87|30.91|30.83|6
1647505610000|2022-03-17 08:26:50|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|0
1647505620000|2022-03-17 08:27:00|30.88|30.8|30.9|30.82|30.9|30.82|30.88|30.8|1
1647505630000|2022-03-17 08:27:10|30.88|30.8|30.88|30.8|30.9|30.82|30.88|30.8|3
1647505640000|2022-03-17 08:27:20|30.9|30.82|30.88|30.8|30.9|30.82|30.88|30.8|0
1647505660000|2022-03-17 08:27:40|30.85|30.77|30.9|30.82|30.9|30.82|30.85|30.77|1
1647505670000|2022-03-17 08:27:50|30.88|30.8|30.88|30.8|30.9|30.82|30.88|30.8|0
1647505680000|2022-03-17 08:28:00|30.9|30.82|30.9|30.82|30.9|30.82|30.88|30.8|0
1647505690000|2022-03-17 08:28:10|30.88|30.8|30.9|30.82|30.9|30.82|30.85|30.77|111
1647505700000|2022-03-17 08:28:20|||||||||12
1647505720000|2022-03-17 08:28:40|30.92|30.84|30.93|30.85|30.95|30.87|30.9|30.82|7
1647505730000|2022-03-17 08:28:50|30.9|30.82|30.92|30.84|30.95|30.87|30.9|30.82|5
1647505740000|2022-03-17 08:29:00|30.9|30.82|30.92|30.84|30.95|30.87|30.9|30.82|1
1647505750000|2022-03-17 08:29:10|30.9|30.82|30.92|30.84|30.95|30.87|30.9|30.82|21
1647505760000|2022-03-17 08:29:20|30.95|30.87|30.95|30.87|30.95|30.87|30.92|30.84|0
1647505800000|2022-03-17 08:30:00|30.97|30.89|30.97|30.89|30.97|30.89|30.95|30.87|12
1647505810000|2022-03-17 08:30:10|30.95|30.87|30.95|30.87|30.97|30.89|30.95|30.87|0
1647505820000|2022-03-17 08:30:20|30.9|30.82|30.92|30.84|30.92|30.84|30.9|30.82|3
1647505830000|2022-03-17 08:30:30|30.95|30.87|30.9|30.82|30.95|30.87|30.9|30.82|0
1647505840000|2022-03-17 08:30:40|30.92|30.84|30.92|30.84|30.92|30.84|30.9|30.82|0
1647505850000|2022-03-17 08:30:50|30.9|30.82|30.92|30.84|30.92|30.84|30.9|30.82|0
1647505860000|2022-03-17 08:31:00|30.9|30.82|30.9|30.82|30.92|30.84|30.9|30.82|1
1647505870000|2022-03-17 08:31:10|30.92|30.84|30.9|30.82|30.92|30.84|30.9|30.82|0
1647505880000|2022-03-17 08:31:20|30.92|30.84|30.92|30.84|30.95|30.87|30.9|30.82|4
1647505890000|2022-03-17 08:31:30|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|26
1647505900000|2022-03-17 08:31:40|30.88|30.8|30.85|30.77|30.88|30.8|30.85|30.77|28
1647505910000|2022-03-17 08:31:50|30.87|30.79|30.9|30.82|30.9|30.82|30.87|30.79|55
1647505920000|2022-03-17 08:32:00|30.87|30.79|30.85|30.77|30.9|30.82|30.85|30.77|26
1647505930000|2022-03-17 08:32:10|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|18
1647505940000|2022-03-17 08:32:20|30.88|30.8|30.88|30.8|30.9|30.82|30.85|30.77|39
1647505950000|2022-03-17 08:32:30|30.85|30.77|30.92|30.84|30.92|30.84|30.85|30.77|6
1647505960000|2022-03-17 08:32:40|30.95|30.87|30.93|30.85|30.95|30.87|30.92|30.84|16
1647505970000|2022-03-17 08:32:50|30.9|30.82|30.9|30.82|30.93|30.85|30.9|30.82|11
1647505980000|2022-03-17 08:33:00|||||||||4
1647505990000|2022-03-17 08:33:10|30.92|30.84|30.9|30.82|30.92|30.84|30.9|30.82|9
1647506000000|2022-03-17 08:33:20|30.92|30.84|30.9|30.82|30.93|30.85|30.9|30.82|29
1647506010000|2022-03-17 08:33:30|30.93|30.85|30.93|30.85|30.93|30.85|30.9|30.82|8
1647506020000|2022-03-17 08:33:40|||||||||3
1647506030000|2022-03-17 08:33:50|30.9|30.82|30.9|30.82|30.93|30.85|30.9|30.82|0
1647506040000|2022-03-17 08:34:00|30.93|30.85|30.95|30.87|30.95|30.87|30.93|30.85|0
1647506050000|2022-03-17 08:34:10|30.93|30.85|30.95|30.87|30.95|30.87|30.93|30.85|0
1647506060000|2022-03-17 08:34:20|30.97|30.89|30.97|30.89|30.97|30.89|30.95|30.87|27
1647506070000|2022-03-17 08:34:30|30.95|30.87|30.97|30.89|30.97|30.89|30.95|30.87|0
1647506080000|2022-03-17 08:34:40|30.95|30.87|30.97|30.89|30.97|30.89|30.95|30.87|0
1647506090000|2022-03-17 08:34:50|30.95|30.87|30.97|30.89|30.97|30.89|30.95|30.87|0
1647506100000|2022-03-17 08:35:00|30.95|30.87|30.97|30.89|30.97|30.89|30.9|30.82|4
1647506110000|2022-03-17 08:35:10|30.95|30.87|30.97|30.89|31|30.92|30.95|30.87|0
1647506120000|2022-03-17 08:35:20|31|30.92|30.97|30.89|31|30.92|30.97|30.89|0
1647506130000|2022-03-17 08:35:30|30.95|30.87|30.97|30.89|31|30.92|30.95|30.87|25
1647506140000|2022-03-17 08:35:40|30.95|30.87|30.97|30.89|30.97|30.89|30.95|30.87|2
1647506150000|2022-03-17 08:35:50|30.99|30.91|30.97|30.89|31|30.92|30.97|30.89|0
1647506160000|2022-03-17 08:36:00|30.95|30.87|30.97|30.89|30.97|30.89|30.95|30.87|1
1647506170000|2022-03-17 08:36:10|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1647506180000|2022-03-17 08:36:20|30.97|30.89|30.95|30.87|30.97|30.89|30.95|30.87|1
1647506190000|2022-03-17 08:36:30|30.97|30.89|30.95|30.87|30.97|30.89|30.95|30.87|0
1647506240000|2022-03-17 08:37:20|30.97|30.89|30.95|30.87|30.97|30.89|30.95|30.87|1
1647506260000|2022-03-17 08:37:40|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|1
1647506270000|2022-03-17 08:37:50|30.95|30.87|30.95|30.87|30.95|30.87|30.92|30.84|0
1647506280000|2022-03-17 08:38:00|30.92|30.84|30.92|30.84|30.95|30.87|30.92|30.84|2
1647506290000|2022-03-17 08:38:10|30.9|30.82|30.9|30.82|30.92|30.84|30.9|30.82|0
1647506300000|2022-03-17 08:38:20|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|11
1647506320000|2022-03-17 08:38:40|30.95|30.87|30.97|30.89|30.97|30.89|30.95|30.87|0
1647506330000|2022-03-17 08:38:50|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1647506340000|2022-03-17 08:39:00|30.92|30.84|30.95|30.87|30.95|30.87|30.92|30.84|2
1647506360000|2022-03-17 08:39:20|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|2
1647506370000|2022-03-17 08:39:30|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1647506430000|2022-03-17 08:40:30|30.92|30.84|30.92|30.84|30.92|30.84|30.9|30.82|8
1647506440000|2022-03-17 08:40:40|30.95|30.87|30.92|30.84|30.95|30.87|30.92|30.84|0
1647506450000|2022-03-17 08:40:50|30.9|30.82|30.92|30.84|30.92|30.84|30.9|30.82|0
1647506510000|2022-03-17 08:41:50|30.95|30.87|30.92|30.84|30.95|30.87|30.92|30.84|0
1647506520000|2022-03-17 08:42:00|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|0
1647506530000|2022-03-17 08:42:10|||||||||2
1647506570000|2022-03-17 08:42:50|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|1
1647506580000|2022-03-17 08:43:00|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|1
1647506610000|2022-03-17 08:43:30|30.94|30.86|30.95|30.87|30.95|30.87|30.92|30.84|18
1647506630000|2022-03-17 08:43:50|30.97|30.89|30.95|30.87|30.97|30.89|30.95|30.87|0
1647506640000|2022-03-17 08:44:00|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1647506650000|2022-03-17 08:44:10|30.99|30.91|30.92|30.84|30.99|30.91|30.92|30.84|1
1647506660000|2022-03-17 08:44:20|30.95|30.87|30.95|30.87|30.95|30.87|30.92|30.84|1
1647506670000|2022-03-17 08:44:30|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1647506680000|2022-03-17 08:44:40|30.9|30.82|30.92|30.84|30.92|30.84|30.9|30.82|0
1647506710000|2022-03-17 08:45:10|30.9|30.82|30.9|30.82|30.92|30.84|30.9|30.82|0
1647506720000|2022-03-17 08:45:20|||||||||1
1647506730000|2022-03-17 08:45:30|30.87|30.79|30.9|30.82|30.9|30.82|30.87|30.79|0
1647506740000|2022-03-17 08:45:40|30.87|30.79|30.9|30.82|30.9|30.82|30.87|30.79|0
1647506760000|2022-03-17 08:46:00|30.87|30.79|30.85|30.77|30.87|30.79|30.85|30.77|1
1647506770000|2022-03-17 08:46:10|30.87|30.79|30.87|30.79|30.87|30.79|30.85|30.77|0
1647506780000|2022-03-17 08:46:20|30.85|30.77|30.85|30.77|30.87|30.79|30.85|30.77|0
1647506790000|2022-03-17 08:46:30|30.84|30.76|30.8|30.72|30.84|30.76|30.8|30.72|27
1647506800000|2022-03-17 08:46:40|30.82|30.74|30.82|30.74|30.82|30.74|30.79|30.71|4
1647506810000|2022-03-17 08:46:50|30.8|30.72|30.82|30.74|30.82|30.74|30.79|30.71|1
1647506820000|2022-03-17 08:47:00|30.84|30.76|30.82|30.74|30.84|30.76|30.82|30.74|0
1647506830000|2022-03-17 08:47:10|30.8|30.72|30.82|30.74|30.84|30.76|30.8|30.72|0
1647506840000|2022-03-17 08:47:20|30.84|30.76|30.84|30.76|30.87|30.79|30.84|30.76|0
1647506860000|2022-03-17 08:47:40|30.87|30.79|30.84|30.76|30.87|30.79|30.84|30.76|1
1647506870000|2022-03-17 08:47:50|30.87|30.79|30.89|30.81|30.89|30.81|30.84|30.76|11
1647506880000|2022-03-17 08:48:00|30.92|30.84|30.89|30.81|30.92|30.84|30.89|30.81|9
1647506890000|2022-03-17 08:48:10|30.91|30.83|30.89|30.81|30.91|30.83|30.89|30.81|1
1647506900000|2022-03-17 08:48:20|30.91|30.83|30.89|30.81|30.91|30.83|30.89|30.81|0
1647506940000|2022-03-17 08:49:00|30.87|30.79|30.89|30.81|30.89|30.81|30.87|30.79|1
1647506960000|2022-03-17 08:49:20|30.91|30.83|30.89|30.81|30.91|30.83|30.89|30.81|0
1647506970000|2022-03-17 08:49:30|30.91|30.83|30.92|30.84|30.92|30.84|30.89|30.81|0
1647506980000|2022-03-17 08:49:40|30.94|30.86|30.94|30.86|30.94|30.86|30.94|30.86|0
1647507000000|2022-03-17 08:50:00|30.96|30.88|30.94|30.86|30.96|30.88|30.94|30.86|3
1647507040000|2022-03-17 08:50:40|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|1
1647507050000|2022-03-17 08:50:50|30.94|30.86|30.92|30.84|30.94|30.86|30.92|30.84|0
1647507060000|2022-03-17 08:51:00|30.9|30.82|30.89|30.81|30.9|30.82|30.89|30.81|0
1647507090000|2022-03-17 08:51:30|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|3
1647507100000|2022-03-17 08:51:40|30.94|30.86|30.94|30.86|30.94|30.86|30.92|30.84|0
1647507110000|2022-03-17 08:51:50|30.97|30.89|30.94|30.86|30.97|30.89|30.94|30.86|0
1647507140000|2022-03-17 08:52:20|30.99|30.91|30.97|30.89|30.99|30.91|30.94|30.86|1
1647507150000|2022-03-17 08:52:30|30.94|30.86|30.94|30.86|30.97|30.89|30.94|30.86|0
1647507160000|2022-03-17 08:52:40|30.96|30.88|30.99|30.91|30.99|30.91|30.96|30.88|0
1647507190000|2022-03-17 08:53:10|30.97|30.89|30.99|30.91|30.99|30.91|30.97|30.89|1
1647507200000|2022-03-17 08:53:20|30.97|30.89|30.99|30.91|30.99|30.91|30.97|30.89|0
1647507210000|2022-03-17 08:53:30|31.01|30.93|31.01|30.93|31.02|30.94|30.99|30.91|32
1647507220000|2022-03-17 08:53:40|30.99|30.91|31.02|30.94|31.02|30.94|30.99|30.91|3
1647507230000|2022-03-17 08:53:50|30.99|30.91|30.99|30.91|31.02|30.94|30.99|30.91|1
1647507240000|2022-03-17 08:54:00|31.02|30.94|30.99|30.91|31.02|30.94|30.99|30.91|20
1647507250000|2022-03-17 08:54:10|31.01|30.93|31.04|30.96|31.04|30.96|30.99|30.91|5
1647507270000|2022-03-17 08:54:30|31.07|30.99|31.07|30.99|31.07|30.99|31.04|30.96|13
1647507280000|2022-03-17 08:54:40|31.04|30.96|31.07|30.99|31.07|30.99|31.04|30.96|11
1647507290000|2022-03-17 08:54:50|31.06|30.98|31.06|30.98|31.06|30.98|31.04|30.96|1
1647507320000|2022-03-17 08:55:20|31.04|30.96|31.06|30.98|31.06|30.98|31.04|30.96|0
1647507330000|2022-03-17 08:55:30|31.04|30.96|31.06|30.98|31.06|30.98|31.04|30.96|0
1647507350000|2022-03-17 08:55:50|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|0
1647507390000|2022-03-17 08:56:30|31.11|31.03|31.11|31.03|31.11|31.03|31.11|31.03|9
1647507400000|2022-03-17 08:56:40|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|0
1647507410000|2022-03-17 08:56:50|31.06|30.98|31.06|30.98|31.06|30.98|31.04|30.96|20
1647507420000|2022-03-17 08:57:00|31.04|30.96|31.04|30.96|31.04|30.96|31.04|30.96|12
1647507430000|2022-03-17 08:57:10|31.02|30.94|30.94|30.86|31.02|30.94|30.94|30.86|32
1647507440000|2022-03-17 08:57:20|30.96|30.88|30.94|30.86|30.96|30.88|30.94|30.86|12
1647507450000|2022-03-17 08:57:30|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|37
1647507460000|2022-03-17 08:57:40|30.89|30.81|30.89|30.81|30.92|30.84|30.89|30.81|8
1647507470000|2022-03-17 08:57:50|30.87|30.79|30.85|30.77|30.87|30.79|30.85|30.77|20
1647507480000|2022-03-17 08:58:00|30.82|30.74|30.82|30.74|30.84|30.76|30.82|30.74|16
1647507490000|2022-03-17 08:58:10|||||||||14
1647507500000|2022-03-17 08:58:20|30.8|30.72|30.82|30.74|30.82|30.74|30.8|30.72|13
1647507510000|2022-03-17 08:58:30|30.8|30.72|30.82|30.74|30.82|30.74|30.8|30.72|2
1647507520000|2022-03-17 08:58:40|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1647507530000|2022-03-17 08:58:50|30.84|30.76|30.82|30.74|30.85|30.77|30.82|30.74|1
1647507560000|2022-03-17 08:59:20|30.84|30.76|30.84|30.76|30.87|30.79|30.84|30.76|0
1647507590000|2022-03-17 08:59:50|30.87|30.79|30.87|30.79|30.87|30.79|30.85|30.77|7
1647507600000|2022-03-17 09:00:00|30.85|30.77|30.85|30.77|30.87|30.79|30.85|30.77|0
1647507610000|2022-03-17 09:00:10|30.87|30.79|30.85|30.77|30.87|30.79|30.84|30.76|0
1647507620000|2022-03-17 09:00:20|30.87|30.79|30.87|30.79|30.87|30.79|30.85|30.77|0
1647507630000|2022-03-17 09:00:30|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1647507650000|2022-03-17 09:00:50|30.87|30.79|30.87|30.79|30.87|30.79|30.85|30.77|0
1647507660000|2022-03-17 09:01:00|30.85|30.77|30.87|30.79|30.87|30.79|30.85|30.77|0
1647507670000|2022-03-17 09:01:10|30.85|30.77|30.85|30.77|30.87|30.79|30.85|30.77|0
1647507680000|2022-03-17 09:01:20|30.87|30.79|30.87|30.79|30.87|30.79|30.85|30.77|0
1647507690000|2022-03-17 09:01:30|30.85|30.77|30.85|30.77|30.87|30.79|30.85|30.77|0
1647507710000|2022-03-17 09:01:50|30.87|30.79|30.87|30.79|30.87|30.79|30.85|30.77|0
1647507720000|2022-03-17 09:02:00|30.85|30.77|30.87|30.79|30.87|30.79|30.85|30.77|0
1647507730000|2022-03-17 09:02:10|30.85|30.77|30.87|30.79|30.87|30.79|30.85|30.77|0
1647507740000|2022-03-17 09:02:20|30.85|30.77|30.87|30.79|30.87|30.79|30.85|30.77|0
1647507750000|2022-03-17 09:02:30|30.85|30.77|30.87|30.79|30.87|30.79|30.85|30.77|0
1647507760000|2022-03-17 09:02:40|30.85|30.77|30.85|30.77|30.87|30.79|30.85|30.77|0
1647507780000|2022-03-17 09:03:00|30.87|30.79|30.85|30.77|30.87|30.79|30.85|30.77|0
1647507790000|2022-03-17 09:03:10|30.87|30.79|30.85|30.77|30.87|30.79|30.85|30.77|0
1647507800000|2022-03-17 09:03:20|30.87|30.79|30.85|30.77|30.87|30.79|30.85|30.77|0
1647507810000|2022-03-17 09:03:30|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|0
1647507820000|2022-03-17 09:03:40|30.9|30.82|30.9|30.82|30.9|30.82|30.87|30.79|0
1647507830000|2022-03-17 09:03:50|30.87|30.79|30.87|30.79|30.9|30.82|30.85|30.77|7
1647507840000|2022-03-17 09:04:00|30.9|30.82|30.9|30.82|30.9|30.82|30.85|30.77|0
1647507850000|2022-03-17 09:04:10|30.87|30.79|30.9|30.82|30.9|30.82|30.87|30.79|0
1647507860000|2022-03-17 09:04:20|30.87|30.79|30.9|30.82|30.9|30.82|30.87|30.79|0
1647507880000|2022-03-17 09:04:40|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|2
1647507890000|2022-03-17 09:04:50|30.94|30.86|30.94|30.86|30.94|30.86|30.94|30.86|3
1647507900000|2022-03-17 09:05:00|30.95|30.87|30.99|30.91|30.99|30.91|30.95|30.87|5
1647507910000|2022-03-17 09:05:10|31.02|30.94|31.04|30.96|31.07|30.99|31.02|30.94|20
1647507940000|2022-03-17 09:05:40|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|4
1647507950000|2022-03-17 09:05:50|31.05|30.97|31.02|30.94|31.05|30.97|31.02|30.94|1
1647507960000|2022-03-17 09:06:00|31|30.92|30.99|30.91|31|30.92|30.99|30.91|0
1647507970000|2022-03-17 09:06:10|30.95|30.87|30.97|30.89|30.97|30.89|30.95|30.87|1
1647507990000|2022-03-17 09:06:30|30.99|30.91|30.99|30.91|30.99|30.91|30.99|30.91|0
1647508010000|2022-03-17 09:06:50|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|0
1647508020000|2022-03-17 09:07:00|31|30.92|31.02|30.94|31.02|30.94|30.99|30.91|0
1647508030000|2022-03-17 09:07:10|30.99|30.91|31.02|30.94|31.02|30.94|30.99|30.91|0
1647508060000|2022-03-17 09:07:40|30.99|30.91|31.02|30.94|31.02|30.94|30.99|30.91|0
1647508070000|2022-03-17 09:07:50|30.99|30.91|30.99|30.91|31.02|30.94|30.99|30.91|0
1647508080000|2022-03-17 09:08:00|31.04|30.96|31.04|30.96|31.04|30.96|31.04|30.96|15
1647508110000|2022-03-17 09:08:30|30.99|30.91|31.02|30.94|31.02|30.94|30.99|30.91|44
1647508120000|2022-03-17 09:08:40|30.99|30.91|31.02|30.94|31.02|30.94|30.99|30.91|20
1647508130000|2022-03-17 09:08:50|31.04|30.96|31.04|30.96|31.04|30.96|31.02|30.94|0
1647508150000|2022-03-17 09:09:10|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|1
1647508160000|2022-03-17 09:09:20|30.99|30.91|31.02|30.94|31.02|30.94|30.99|30.91|0
1647508170000|2022-03-17 09:09:30|30.99|30.91|31.02|30.94|31.02|30.94|30.99|30.91|1
1647508190000|2022-03-17 09:09:50|30.99|30.91|30.99|30.91|31.02|30.94|30.99|30.91|0
1647508200000|2022-03-17 09:10:00|31.02|30.94|31.04|30.96|31.04|30.96|31.02|30.94|5
1647508210000|2022-03-17 09:10:10|31.07|30.99|31.04|30.96|31.09|31.01|31.04|30.96|14
1647508220000|2022-03-17 09:10:20|31.07|30.99|31.04|30.96|31.07|30.99|31.04|30.96|16
1647508230000|2022-03-17 09:10:30|31.07|30.99|31.04|30.96|31.07|30.99|31.04|30.96|1
1647508240000|2022-03-17 09:10:40|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|56
1647508250000|2022-03-17 09:10:50|30.99|30.91|30.97|30.89|30.99|30.91|30.97|30.89|0
1647508260000|2022-03-17 09:11:00|30.99|30.91|30.97|30.89|30.99|30.91|30.97|30.89|1
1647508270000|2022-03-17 09:11:10|30.99|30.91|31|30.92|31|30.92|30.97|30.89|0
1647508280000|2022-03-17 09:11:20|31.02|30.94|31.04|30.96|31.04|30.96|31.02|30.94|8
1647508290000|2022-03-17 09:11:30|31.07|30.99|31.09|31.01|31.09|31.01|31.07|30.99|0
1647508300000|2022-03-17 09:11:40|31.07|30.99|31.07|30.99|31.09|31.01|31.04|30.96|33
1647508310000|2022-03-17 09:11:50|31.04|30.96|31.02|30.94|31.07|30.99|31|30.92|1
1647508320000|2022-03-17 09:12:00|31.04|30.96|31.02|30.94|31.04|30.96|31.02|30.94|0
1647508330000|2022-03-17 09:12:10|30.99|30.91|30.99|30.91|30.99|30.91|30.99|30.91|0
1647508340000|2022-03-17 09:12:20|31.02|30.94|31.02|30.94|31.04|30.96|30.99|30.91|18
1647508350000|2022-03-17 09:12:30|31.04|30.96|31.07|30.99|31.07|30.99|31.04|30.96|3
1647508360000|2022-03-17 09:12:40|31.09|31.01|31.07|30.99|31.09|31.01|31.07|30.99|0
1647508370000|2022-03-17 09:12:50|31.09|31.01|31.12|31.04|31.12|31.04|31.09|31.01|13
1647508380000|2022-03-17 09:13:00|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|1
1647508410000|2022-03-17 09:13:30|31.12|31.04|31.12|31.04|31.14|31.06|31.09|31.01|3
1647508420000|2022-03-17 09:13:40|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|0
1647508430000|2022-03-17 09:13:50|31.12|31.04|31.14|31.06|31.14|31.06|31.12|31.04|0
1647508440000|2022-03-17 09:14:00|31.12|31.04|31.12|31.04|31.14|31.06|31.12|31.04|1
1647508450000|2022-03-17 09:14:10|31.14|31.06|31.14|31.06|31.14|31.06|31.12|31.04|0
1647508470000|2022-03-17 09:14:30|31.12|31.04|31.14|31.06|31.14|31.06|31.09|31.01|3
1647508480000|2022-03-17 09:14:40|31.12|31.04|31.14|31.06|31.14|31.06|31.12|31.04|0
1647508490000|2022-03-17 09:14:50|31.17|31.09|31.17|31.09|31.17|31.09|31.14|31.06|1
1647508500000|2022-03-17 09:15:00|31.14|31.06|31.04|30.96|31.14|31.06|31.04|30.96|3
1647508510000|2022-03-17 09:15:10|31.06|30.98|31.12|31.04|31.12|31.04|31.06|30.98|1
1647508520000|2022-03-17 09:15:20|31.09|31.01|31.12|31.04|31.12|31.04|31.09|31.01|7
1647508530000|2022-03-17 09:15:30|31.14|31.06|31.14|31.06|31.14|31.06|31.14|31.06|0
1647508550000|2022-03-17 09:15:50|31.16|31.08|31.17|31.09|31.17|31.09|31.16|31.08|0
1647508560000|2022-03-17 09:16:00|31.19|31.11|31.19|31.11|31.19|31.11|31.19|31.11|0
1647508570000|2022-03-17 09:16:10|||||||||2
1647508590000|2022-03-17 09:16:30|31.17|31.09|31.17|31.09|31.19|31.11|31.14|31.06|2
1647508600000|2022-03-17 09:16:40|31.19|31.11|31.17|31.09|31.19|31.11|31.17|31.09|0
1647508610000|2022-03-17 09:16:50|31.14|31.06|31.14|31.06|31.17|31.09|31.14|31.06|0
1647508620000|2022-03-17 09:17:00|31.12|31.04|31.12|31.04|31.12|31.04|31.09|31.01|38
1647508630000|2022-03-17 09:17:10|31.14|31.06|31.09|31.01|31.14|31.06|31.09|31.01|2
1647508640000|2022-03-17 09:17:20|31.07|30.99|31.04|30.96|31.07|30.99|31.04|30.96|1
1647508650000|2022-03-17 09:17:30|31.07|30.99|31.07|30.99|31.07|30.99|31.04|30.96|0
1647508660000|2022-03-17 09:17:40|31.04|30.96|31.04|30.96|31.04|30.96|31.04|30.96|0
1647508670000|2022-03-17 09:17:50|31.02|30.94|31.04|30.96|31.04|30.96|31.02|30.94|0
1647508680000|2022-03-17 09:18:00|31.02|30.94|31.04|30.96|31.04|30.96|30.99|30.91|1
1647508690000|2022-03-17 09:18:10|31.02|30.94|31.04|30.96|31.04|30.96|31.02|30.94|5
1647508700000|2022-03-17 09:18:20|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|0
1647508710000|2022-03-17 09:18:30|31.04|30.96|31.07|30.99|31.07|30.99|31.04|30.96|0
1647508730000|2022-03-17 09:18:50|31.09|31.01|31.09|31.01|31.09|31.01|31.07|30.99|0
1647508740000|2022-03-17 09:19:00|31.11|31.03|31.14|31.06|31.14|31.06|31.11|31.03|0
1647508750000|2022-03-17 09:19:10|31.11|31.03|31.11|31.03|31.14|31.06|31.11|31.03|0
1647508760000|2022-03-17 09:19:20|31.09|31.01|31.07|30.99|31.09|31.01|31.07|30.99|4
1647508770000|2022-03-17 09:19:30|31.09|31.01|31.07|30.99|31.09|31.01|31.07|30.99|1
1647508780000|2022-03-17 09:19:40|31.09|31.01|31.02|30.94|31.09|31.01|31.02|30.94|0
1647508790000|2022-03-17 09:19:50|31.04|30.96|31.04|30.96|31.04|30.96|31.04|30.96|0
1647508800000|2022-03-17 09:20:00|31.07|30.99|31.04|30.96|31.07|30.99|31.04|30.96|0
1647508810000|2022-03-17 09:20:10|31.07|30.99|31.04|30.96|31.07|30.99|31.04|30.96|0
1647508830000|2022-03-17 09:20:30|31.02|30.94|30.99|30.91|31.02|30.94|30.99|30.91|0
1647508840000|2022-03-17 09:20:40|30.97|30.89|31.02|30.94|31.02|30.94|30.97|30.89|10
1647508850000|2022-03-17 09:20:50|30.99|30.91|30.99|30.91|30.99|30.91|30.99|30.91|0
1647508860000|2022-03-17 09:21:00|31.02|30.94|30.99|30.91|31.02|30.94|30.99|30.91|2
1647508880000|2022-03-17 09:21:20|31.02|30.94|30.9|30.82|31.02|30.94|30.9|30.82|89
1647508890000|2022-03-17 09:21:30|30.92|30.84|30.94|30.86|30.94|30.86|30.92|30.84|3
1647508900000|2022-03-17 09:21:40|30.92|30.84|30.9|30.82|30.92|30.84|30.9|30.82|0
1647508910000|2022-03-17 09:21:50|30.92|30.84|30.92|30.84|30.92|30.84|30.9|30.82|0
1647508920000|2022-03-17 09:22:00|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|0
1647508930000|2022-03-17 09:22:10|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|0
1647508940000|2022-03-17 09:22:20|30.85|30.77|30.85|30.77|30.88|30.8|30.82|30.74|37
1647508950000|2022-03-17 09:22:30|30.82|30.74|30.82|30.74|30.82|30.74|30.82|30.74|21
1647508960000|2022-03-17 09:22:40|||||||||8
1647508970000|2022-03-17 09:22:50|||||||||25
1647508980000|2022-03-17 09:23:00|30.8|30.72|30.82|30.74|30.82|30.74|30.8|30.72|2
1647509000000|2022-03-17 09:23:20|30.8|30.72|30.82|30.74|30.82|30.74|30.8|30.72|0
1647509010000|2022-03-17 09:23:30|30.85|30.77|30.82|30.74|30.85|30.77|30.82|30.74|0
1647509020000|2022-03-17 09:23:40|30.8|30.72|30.82|30.74|30.85|30.77|30.8|30.72|2
1647509030000|2022-03-17 09:23:50|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1647509040000|2022-03-17 09:24:00|30.82|30.74|30.82|30.74|30.82|30.74|30.82|30.74|0
1647509050000|2022-03-17 09:24:10|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|1
1647509060000|2022-03-17 09:24:20|30.82|30.74|30.82|30.74|30.82|30.74|30.8|30.72|1
1647509080000|2022-03-17 09:24:40|30.85|30.77|30.82|30.74|30.85|30.77|30.82|30.74|1
1647509120000|2022-03-17 09:25:20|30.85|30.77|30.82|30.74|30.85|30.77|30.82|30.74|14
1647509140000|2022-03-17 09:25:40|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1647509150000|2022-03-17 09:25:50|30.78|30.7|30.77|30.69|30.78|30.7|30.77|30.69|20
1647509170000|2022-03-17 09:26:10|30.75|30.67|30.73|30.65|30.75|30.67|30.73|30.65|18
1647509190000|2022-03-17 09:26:30|30.7|30.62|30.73|30.65|30.73|30.65|30.7|30.62|10
1647509200000|2022-03-17 09:26:40|30.75|30.67|30.73|30.65|30.75|30.67|30.73|30.65|1
1647509220000|2022-03-17 09:27:00|30.75|30.67|30.66|30.58|30.75|30.67|30.66|30.58|15
1647509230000|2022-03-17 09:27:10|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|2
1647509250000|2022-03-17 09:27:30|30.66|30.58|30.68|30.6|30.68|30.6|30.66|30.58|1
1647509260000|2022-03-17 09:27:40|30.66|30.58|30.66|30.58|30.68|30.6|30.66|30.58|0
1647509270000|2022-03-17 09:27:50|30.64|30.56|30.61|30.53|30.64|30.56|30.61|30.53|3
1647509280000|2022-03-17 09:28:00|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1647509290000|2022-03-17 09:28:10|30.66|30.58|30.66|30.58|30.66|30.58|30.64|30.56|1
1647509300000|2022-03-17 09:28:20|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|4
1647509310000|2022-03-17 09:28:30|30.71|30.63|30.68|30.6|30.71|30.63|30.68|30.6|0
1647509340000|2022-03-17 09:29:00|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|0
1647509350000|2022-03-17 09:29:10|30.68|30.6|30.68|30.6|30.68|30.6|30.66|30.58|1
1647509360000|2022-03-17 09:29:20|30.66|30.58|30.68|30.6|30.68|30.6|30.66|30.58|0
1647509370000|2022-03-17 09:29:30|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|69
1647509380000|2022-03-17 09:29:40|30.64|30.56|30.66|30.58|30.66|30.58|30.64|30.56|4
1647509390000|2022-03-17 09:29:50|30.61|30.53|30.64|30.56|30.64|30.56|30.61|30.53|1
1647509400000|2022-03-17 09:30:00|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|9
1647509420000|2022-03-17 09:30:20|30.65|30.57|30.65|30.57|30.66|30.58|30.61|30.53|2
1647509430000|2022-03-17 09:30:30|30.63|30.55|30.62|30.54|30.63|30.55|30.6|30.52|12
1647509440000|2022-03-17 09:30:40|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|0
1647509450000|2022-03-17 09:30:50|30.59|30.51|30.59|30.51|30.6|30.52|30.59|30.51|1
1647509460000|2022-03-17 09:31:00|30.6|30.52|30.62|30.54|30.62|30.54|30.6|30.52|0
1647509480000|2022-03-17 09:31:20|30.64|30.56|30.62|30.54|30.65|30.57|30.62|30.54|16
1647509490000|2022-03-17 09:31:30|30.65|30.57|30.55|30.47|30.65|30.57|30.55|30.47|102
1647509500000|2022-03-17 09:31:40|||||||||34
1647509510000|2022-03-17 09:31:50|30.6|30.52|30.46|30.38|30.6|30.52|30.46|30.38|21
1647509520000|2022-03-17 09:32:00|||||||||13
1647509530000|2022-03-17 09:32:10|30.51|30.43|30.46|30.38|30.51|30.43|30.46|30.38|280
1647509540000|2022-03-17 09:32:20|30.51|30.43|30.51|30.43|30.51|30.43|30.5|30.42|45
1647509550000|2022-03-17 09:32:30|30.55|30.47|30.53|30.45|30.55|30.47|30.51|30.43|26
1647509560000|2022-03-17 09:32:40|30.51|30.43|30.53|30.45|30.53|30.45|30.51|30.43|0
1647509570000|2022-03-17 09:32:50|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1647509600000|2022-03-17 09:33:20|30.6|30.52|30.58|30.5|30.6|30.52|30.58|30.5|11
1647509610000|2022-03-17 09:33:30|30.6|30.52|30.6|30.52|30.6|30.52|30.58|30.5|8
1647509640000|2022-03-17 09:34:00|30.58|30.5|30.6|30.52|30.6|30.52|30.58|30.5|8
1647509650000|2022-03-17 09:34:10|30.61|30.53|30.65|30.57|30.65|30.57|30.61|30.53|5
1647509660000|2022-03-17 09:34:20|30.7|30.62|30.68|30.6|30.7|30.62|30.68|30.6|28
1647509680000|2022-03-17 09:34:40|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|1
1647509700000|2022-03-17 09:35:00|30.79|30.71|30.77|30.69|30.8|30.72|30.75|30.67|55
1647509710000|2022-03-17 09:35:10|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1647509720000|2022-03-17 09:35:20|30.84|30.76|30.82|30.74|30.84|30.76|30.8|30.72|20
1647509730000|2022-03-17 09:35:30|30.84|30.76|30.87|30.79|30.87|30.79|30.82|30.74|53
1647509750000|2022-03-17 09:35:50|30.89|30.81|30.87|30.79|30.89|30.81|30.87|30.79|3
1647509760000|2022-03-17 09:36:00|30.89|30.81|30.87|30.79|30.89|30.81|30.87|30.79|1
1647509780000|2022-03-17 09:36:20|30.89|30.81|30.87|30.79|30.89|30.81|30.87|30.79|0
1647509790000|2022-03-17 09:36:30|30.85|30.77|30.8|30.72|30.85|30.77|30.8|30.72|18
1647509800000|2022-03-17 09:36:40|30.82|30.74|30.8|30.72|30.82|30.74|30.8|30.72|2
1647509810000|2022-03-17 09:36:50|30.82|30.74|30.82|30.74|30.85|30.77|30.82|30.74|2
1647509830000|2022-03-17 09:37:10|30.8|30.72|30.82|30.74|30.85|30.77|30.8|30.72|0
1647509850000|2022-03-17 09:37:30|30.8|30.72|30.8|30.72|30.82|30.74|30.8|30.72|0
1647509860000|2022-03-17 09:37:40|30.82|30.74|30.85|30.77|30.85|30.77|30.82|30.74|2
1647509890000|2022-03-17 09:38:10|30.82|30.74|30.85|30.77|30.87|30.79|30.8|30.72|7
1647509900000|2022-03-17 09:38:20|30.87|30.79|30.89|30.81|30.9|30.82|30.87|30.79|4
1647509910000|2022-03-17 09:38:30|30.9|30.82|30.9|30.82|30.9|30.82|30.89|30.81|30
1647509920000|2022-03-17 09:38:40|30.89|30.81|30.9|30.82|30.92|30.84|30.89|30.81|2
1647509930000|2022-03-17 09:38:50|30.92|30.84|30.92|30.84|30.92|30.84|30.9|30.82|0
1647509990000|2022-03-17 09:39:50|30.9|30.82|30.9|30.82|30.92|30.84|30.9|30.82|0
1647510000000|2022-03-17 09:40:00|30.92|30.84|30.87|30.79|30.92|30.84|30.87|30.79|6
1647510020000|2022-03-17 09:40:20|30.85|30.77|30.87|30.79|30.87|30.79|30.85|30.77|0
1647510030000|2022-03-17 09:40:30|30.85|30.77|30.85|30.77|30.87|30.79|30.85|30.77|1
1647510040000|2022-03-17 09:40:40|30.87|30.79|30.87|30.79|30.87|30.79|30.85|30.77|0
1647510050000|2022-03-17 09:40:50|30.85|30.77|30.87|30.79|30.87|30.79|30.85|30.77|0
1647510060000|2022-03-17 09:41:00|30.85|30.77|30.87|30.79|30.87|30.79|30.85|30.77|0
1647510070000|2022-03-17 09:41:10|30.9|30.82|30.88|30.8|30.9|30.82|30.88|30.8|0
1647510080000|2022-03-17 09:41:20|30.9|30.82|30.9|30.82|30.9|30.82|30.88|30.8|1
1647510090000|2022-03-17 09:41:30|30.88|30.8|30.9|30.82|30.9|30.82|30.88|30.8|1
1647510100000|2022-03-17 09:41:40|||||||||2
1647510110000|2022-03-17 09:41:50|30.92|30.84|30.95|30.87|30.95|30.87|30.92|30.84|0
1647510120000|2022-03-17 09:42:00|30.92|30.84|30.95|30.87|30.95|30.87|30.92|30.84|1
1647510130000|2022-03-17 09:42:10|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1647510140000|2022-03-17 09:42:20|30.94|30.86|30.95|30.87|30.95|30.87|30.94|30.86|0
1647510160000|2022-03-17 09:42:40|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|11
1647510170000|2022-03-17 09:42:50|30.9|30.82|30.9|30.82|30.92|30.84|30.9|30.82|0
1647510180000|2022-03-17 09:43:00|30.92|30.84|30.92|30.84|30.92|30.84|30.9|30.82|0
1647510190000|2022-03-17 09:43:10|30.94|30.86|30.92|30.84|30.94|30.86|30.92|30.84|10
1647510210000|2022-03-17 09:43:30|30.9|30.82|30.88|30.8|30.9|30.82|30.88|30.8|1
1647510230000|2022-03-17 09:43:50|30.85|30.77|30.85|30.77|30.88|30.8|30.85|30.77|0
1647510240000|2022-03-17 09:44:00|30.87|30.79|30.85|30.77|30.87|30.79|30.85|30.77|0
1647510250000|2022-03-17 09:44:10|30.87|30.79|30.88|30.8|30.88|30.8|30.87|30.79|11
1647510260000|2022-03-17 09:44:20|30.9|30.82|30.87|30.79|30.9|30.82|30.87|30.79|7
1647510270000|2022-03-17 09:44:30|30.88|30.8|30.88|30.8|30.9|30.82|30.88|30.8|7
1647510280000|2022-03-17 09:44:40|30.9|30.82|30.88|30.8|30.9|30.82|30.88|30.8|0
1647510290000|2022-03-17 09:44:50|30.85|30.77|30.85|30.77|30.88|30.8|30.85|30.77|0
1647510300000|2022-03-17 09:45:00|30.88|30.8|30.85|30.77|30.88|30.8|30.85|30.77|11
1647510350000|2022-03-17 09:45:50|30.88|30.8|30.88|30.8|30.88|30.8|30.85|30.77|1
1647510360000|2022-03-17 09:46:00|30.85|30.77|30.88|30.8|30.88|30.8|30.85|30.77|0
1647510370000|2022-03-17 09:46:10|30.85|30.77|30.88|30.8|30.88|30.8|30.85|30.77|0
1647510410000|2022-03-17 09:46:50|30.85|30.77|30.88|30.8|30.88|30.8|30.85|30.77|0
1647510420000|2022-03-17 09:47:00|30.9|30.82|30.9|30.82|30.9|30.82|30.88|30.8|1
1647510430000|2022-03-17 09:47:10|30.88|30.8|30.9|30.82|30.9|30.82|30.88|30.8|4
1647510440000|2022-03-17 09:47:20|30.88|30.8|30.9|30.82|30.9|30.82|30.88|30.8|0
1647510470000|2022-03-17 09:47:50|30.93|30.85|30.93|30.85|30.93|30.85|30.9|30.82|1
1647510490000|2022-03-17 09:48:10|30.92|30.84|30.9|30.82|30.92|30.84|30.9|30.82|1
1647510500000|2022-03-17 09:48:20|30.93|30.85|30.93|30.85|30.93|30.85|30.93|30.85|0
1647510520000|2022-03-17 09:48:40|30.95|30.87|30.93|30.85|30.95|30.87|30.93|30.85|0
1647510530000|2022-03-17 09:48:50|30.95|30.87|30.93|30.85|30.95|30.87|30.93|30.85|1
1647510540000|2022-03-17 09:49:00|||||||||1
1647510550000|2022-03-17 09:49:10|30.95|30.87|30.93|30.85|30.95|30.87|30.93|30.85|0
1647510560000|2022-03-17 09:49:20|30.95|30.87|30.93|30.85|30.95|30.87|30.93|30.85|0
1647510570000|2022-03-17 09:49:30|30.95|30.87|30.93|30.85|30.95|30.87|30.93|30.85|0
1647510580000|2022-03-17 09:49:40|30.95|30.87|30.93|30.85|30.95|30.87|30.93|30.85|0
1647510590000|2022-03-17 09:49:50|30.95|30.87|30.93|30.85|30.95|30.87|30.93|30.85|0
1647510600000|2022-03-17 09:50:00|30.95|30.87|30.93|30.85|30.95|30.87|30.93|30.85|0
1647510620000|2022-03-17 09:50:20|30.95|30.87|30.98|30.9|31|30.92|30.95|30.87|3
1647510630000|2022-03-17 09:50:30|30.97|30.89|30.95|30.87|30.98|30.9|30.95|30.87|0
1647510650000|2022-03-17 09:50:50|30.98|30.9|30.95|30.87|31|30.92|30.95|30.87|0
1647510680000|2022-03-17 09:51:20|||||||||6
1647510710000|2022-03-17 09:51:50|30.98|30.9|31|30.92|31|30.92|30.98|30.9|3
1647510770000|2022-03-17 09:52:50|30.98|30.9|30.95|30.87|31|30.92|30.95|30.87|3
1647510780000|2022-03-17 09:53:00|30.93|30.85|30.88|30.8|30.93|30.85|30.88|30.8|63
1647510790000|2022-03-17 09:53:10|30.86|30.78|30.86|30.78|30.86|30.78|30.85|30.77|0
1647510800000|2022-03-17 09:53:20|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1647510810000|2022-03-17 09:53:30|30.83|30.75|30.81|30.73|30.83|30.75|30.81|30.73|10
1647510820000|2022-03-17 09:53:40|30.83|30.75|30.83|30.75|30.85|30.77|30.81|30.73|0
1647510830000|2022-03-17 09:53:50|30.81|30.73|30.83|30.75|30.83|30.75|30.81|30.73|0
1647510840000|2022-03-17 09:54:00|30.85|30.77|30.83|30.75|30.85|30.77|30.83|30.75|0
1647510850000|2022-03-17 09:54:10|30.85|30.77|30.83|30.75|30.85|30.77|30.83|30.75|0
1647510860000|2022-03-17 09:54:20|30.85|30.77|30.85|30.77|30.85|30.77|30.83|30.75|0
1647510870000|2022-03-17 09:54:30|||||||||4
1647510890000|2022-03-17 09:54:50|||||||||3
1647510900000|2022-03-17 09:55:00|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|19
1647510920000|2022-03-17 09:55:20|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|1
1647510930000|2022-03-17 09:55:30|||||||||2
1647510940000|2022-03-17 09:55:40|30.83|30.75|30.81|30.73|30.83|30.75|30.81|30.73|10
1647510950000|2022-03-17 09:55:50|30.83|30.75|30.85|30.77|30.85|30.77|30.83|30.75|1
1647510990000|2022-03-17 09:56:30|30.83|30.75|30.83|30.75|30.83|30.75|30.81|30.73|19
1647511000000|2022-03-17 09:56:40|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|9
1647511020000|2022-03-17 09:57:00|30.83|30.75|30.83|30.75|30.83|30.75|30.81|30.73|4
1647511030000|2022-03-17 09:57:10|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|0
1647511040000|2022-03-17 09:57:20|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1647511060000|2022-03-17 09:57:40|||||||||1
1647511070000|2022-03-17 09:57:50|30.81|30.73|30.8|30.72|30.81|30.73|30.8|30.72|0
1647511080000|2022-03-17 09:58:00|30.81|30.73|30.85|30.77|30.85|30.77|30.81|30.73|0
1647511100000|2022-03-17 09:58:20|30.81|30.73|30.83|30.75|30.83|30.75|30.81|30.73|29
1647511110000|2022-03-17 09:58:30|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|0
1647511120000|2022-03-17 09:58:40|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|5
1647511140000|2022-03-17 09:59:00|30.78|30.7|30.8|30.72|30.8|30.72|30.78|30.7|4
1647511150000|2022-03-17 09:59:10|30.78|30.7|30.8|30.72|30.8|30.72|30.78|30.7|1
1647511170000|2022-03-17 09:59:30|||||||||1
1647511180000|2022-03-17 09:59:40|30.75|30.67|30.75|30.67|30.78|30.7|30.75|30.67|109
1647511190000|2022-03-17 09:59:50|30.73|30.65|30.75|30.67|30.75|30.67|30.73|30.65|25
1647511200000|2022-03-17 10:00:00|30.73|30.65|30.9|30.82|30.9|30.82|30.73|30.65|30
1647511210000|2022-03-17 10:00:10|30.93|30.85|30.95|30.87|30.95|30.87|30.85|30.77|2
1647511220000|2022-03-17 10:00:20|30.99|30.91|31.09|31.01|31.12|31.04|30.99|30.91|116
1647511230000|2022-03-17 10:00:30|31.12|31.04|31.29|31.21|31.29|31.21|31.12|31.04|23
1647511240000|2022-03-17 10:00:40|31.31|31.23|31.39|31.31|31.41|31.33|31.24|31.16|13
1647511250000|2022-03-17 10:00:50|31.36|31.28|31.39|31.31|31.39|31.31|31.26|31.18|11
1647511260000|2022-03-17 10:01:00|31.41|31.33|31.36|31.28|31.41|31.33|31.34|31.26|10
1647511270000|2022-03-17 10:01:10|31.34|31.26|31.34|31.26|31.41|31.33|31.34|31.26|12
1647511280000|2022-03-17 10:01:20|31.31|31.23|31.33|31.25|31.38|31.3|31.29|31.21|9
1647511290000|2022-03-17 10:01:30|31.31|31.23|31.41|31.33|31.41|31.33|31.29|31.21|2
1647511300000|2022-03-17 10:01:40|31.38|31.3|31.38|31.3|31.46|31.38|31.36|31.28|2
1647511310000|2022-03-17 10:01:50|31.36|31.28|31.45|31.37|31.48|31.4|31.36|31.28|54
1647511320000|2022-03-17 10:02:00|31.46|31.38|31.26|31.18|31.48|31.4|31.24|31.16|15
1647511330000|2022-03-17 10:02:10|31.24|31.16|31.26|31.18|31.26|31.18|31.14|31.06|10
1647511340000|2022-03-17 10:02:20|31.28|31.2|31.31|31.23|31.33|31.25|31.26|31.18|27
1647511350000|2022-03-17 10:02:30|31.33|31.25|31.28|31.2|31.33|31.25|31.28|31.2|23
1647511360000|2022-03-17 10:02:40|31.31|31.23|31.31|31.23|31.33|31.25|31.24|31.16|3
1647511370000|2022-03-17 10:02:50|31.33|31.25|31.36|31.28|31.38|31.3|31.33|31.25|12
1647511380000|2022-03-17 10:03:00|31.38|31.3|31.31|31.23|31.38|31.3|31.28|31.2|0
1647511390000|2022-03-17 10:03:10|31.33|31.25|31.33|31.25|31.33|31.25|31.31|31.23|0
1647511400000|2022-03-17 10:03:20|31.38|31.3|31.38|31.3|31.38|31.3|31.33|31.25|16
1647511410000|2022-03-17 10:03:30|31.4|31.32|31.43|31.35|31.43|31.35|31.36|31.28|4
1647511420000|2022-03-17 10:03:40|31.41|31.33|31.46|31.38|31.46|31.38|31.41|31.33|4
1647511430000|2022-03-17 10:03:50|31.43|31.35|31.55|31.47|31.55|31.47|31.43|31.35|45
1647511440000|2022-03-17 10:04:00|31.58|31.5|31.46|31.38|31.58|31.5|31.43|31.35|18
1647511450000|2022-03-17 10:04:10|31.48|31.4|31.43|31.35|31.48|31.4|31.41|31.33|5
1647511460000|2022-03-17 10:04:20|31.41|31.33|31.46|31.38|31.48|31.4|31.41|31.33|39
1647511470000|2022-03-17 10:04:30|31.48|31.4|31.46|31.38|31.48|31.4|31.46|31.38|20
1647511480000|2022-03-17 10:04:40|31.48|31.4|31.41|31.33|31.48|31.4|31.41|31.33|5
1647511490000|2022-03-17 10:04:50|31.43|31.35|31.46|31.38|31.48|31.4|31.43|31.35|5
1647511500000|2022-03-17 10:05:00|31.48|31.4|31.48|31.4|31.48|31.4|31.46|31.38|1
1647511510000|2022-03-17 10:05:10|31.46|31.38|31.48|31.4|31.48|31.4|31.46|31.38|0
1647511520000|2022-03-17 10:05:20|31.46|31.38|31.48|31.4|31.48|31.4|31.46|31.38|0
1647511530000|2022-03-17 10:05:30|31.46|31.38|31.48|31.4|31.48|31.4|31.41|31.33|2
1647511540000|2022-03-17 10:05:40|31.46|31.38|31.48|31.4|31.51|31.43|31.46|31.38|0
1647511550000|2022-03-17 10:05:50|31.51|31.43|31.48|31.4|31.51|31.43|31.44|31.36|0
1647511560000|2022-03-17 10:06:00|31.46|31.38|31.48|31.4|31.48|31.4|31.46|31.38|6
1647511570000|2022-03-17 10:06:10|31.46|31.38|31.46|31.38|31.46|31.38|31.46|31.38|1
1647511580000|2022-03-17 10:06:20|31.43|31.35|31.39|31.31|31.43|31.35|31.39|31.31|3
1647511590000|2022-03-17 10:06:30|31.43|31.35|31.43|31.35|31.43|31.35|31.43|31.35|23
1647511600000|2022-03-17 10:06:40|31.41|31.33|31.43|31.35|31.43|31.35|31.41|31.33|1
1647511610000|2022-03-17 10:06:50|31.48|31.4|31.48|31.4|31.48|31.4|31.48|31.4|2
1647511620000|2022-03-17 10:07:00|31.51|31.43|31.48|31.4|31.51|31.43|31.48|31.4|0
1647511640000|2022-03-17 10:07:20|31.51|31.43|31.53|31.45|31.53|31.45|31.51|31.43|1
1647511650000|2022-03-17 10:07:30|31.56|31.48|31.56|31.48|31.58|31.5|31.56|31.48|0
1647511660000|2022-03-17 10:07:40|31.58|31.5|31.58|31.5|31.58|31.5|31.53|31.45|1
1647511670000|2022-03-17 10:07:50|31.63|31.55|31.73|31.65|31.73|31.65|31.63|31.55|36
1647511680000|2022-03-17 10:08:00|31.7|31.62|31.63|31.55|31.73|31.65|31.63|31.55|3
1647511690000|2022-03-17 10:08:10|31.65|31.57|31.63|31.55|31.65|31.57|31.63|31.55|0
1647511710000|2022-03-17 10:08:30|31.65|31.57|31.65|31.57|31.68|31.6|31.63|31.55|0
1647511720000|2022-03-17 10:08:40|31.63|31.55|31.63|31.55|31.65|31.57|31.63|31.55|0
1647511730000|2022-03-17 10:08:50|31.6|31.52|31.6|31.52|31.63|31.55|31.6|31.52|0
1647511740000|2022-03-17 10:09:00|31.63|31.55|31.61|31.53|31.63|31.55|31.6|31.52|2
1647511750000|2022-03-17 10:09:10|31.6|31.52|31.63|31.55|31.63|31.55|31.58|31.5|1
1647511760000|2022-03-17 10:09:20|31.65|31.57|31.68|31.6|31.68|31.6|31.65|31.57|0
1647511770000|2022-03-17 10:09:30|31.65|31.57|31.68|31.6|31.68|31.6|31.65|31.57|20
1647511780000|2022-03-17 10:09:40|31.63|31.55|31.65|31.57|31.68|31.6|31.63|31.55|2
1647511790000|2022-03-17 10:09:50|31.63|31.55|31.63|31.55|31.63|31.55|31.63|31.55|0
1647511800000|2022-03-17 10:10:00|31.65|31.57|31.65|31.57|31.65|31.57|31.65|31.57|0
1647511810000|2022-03-17 10:10:10|31.63|31.55|31.63|31.55|31.68|31.6|31.63|31.55|2
1647511820000|2022-03-17 10:10:20|31.65|31.57|31.68|31.6|31.68|31.6|31.63|31.55|0
1647511840000|2022-03-17 10:10:40|31.65|31.57|31.63|31.55|31.65|31.57|31.63|31.55|22
1647511850000|2022-03-17 10:10:50|31.68|31.6|31.68|31.6|31.68|31.6|31.68|31.6|12
1647511860000|2022-03-17 10:11:00|31.65|31.57|31.65|31.57|31.68|31.6|31.63|31.55|6
1647511870000|2022-03-17 10:11:10|31.63|31.55|31.63|31.55|31.68|31.6|31.63|31.55|26
1647511880000|2022-03-17 10:11:20|31.6|31.52|31.61|31.53|31.63|31.55|31.58|31.5|12
1647511890000|2022-03-17 10:11:30|31.58|31.5|31.56|31.48|31.58|31.5|31.53|31.45|2
1647511900000|2022-03-17 10:11:40|31.53|31.45|31.56|31.48|31.56|31.48|31.53|31.45|0
1647511910000|2022-03-17 10:11:50|31.53|31.45|31.48|31.4|31.53|31.45|31.48|31.4|9
1647511920000|2022-03-17 10:12:00|31.51|31.43|31.53|31.45|31.53|31.45|31.48|31.4|1
1647511930000|2022-03-17 10:12:10|31.51|31.43|31.46|31.38|31.53|31.45|31.46|31.38|0
1647511940000|2022-03-17 10:12:20|31.48|31.4|31.46|31.38|31.48|31.4|31.46|31.38|0
1647511950000|2022-03-17 10:12:30|31.48|31.4|31.48|31.4|31.48|31.4|31.48|31.4|0
1647511960000|2022-03-17 10:12:40|31.51|31.43|31.51|31.43|31.53|31.45|31.51|31.43|1
1647511970000|2022-03-17 10:12:50|31.53|31.45|31.48|31.4|31.53|31.45|31.48|31.4|62
1647511980000|2022-03-17 10:13:00|31.51|31.43|31.53|31.45|31.53|31.45|31.48|31.4|0
1647512010000|2022-03-17 10:13:30|31.51|31.43|31.48|31.4|31.51|31.43|31.48|31.4|1
1647512020000|2022-03-17 10:13:40|31.51|31.43|31.53|31.45|31.53|31.45|31.51|31.43|0
1647512030000|2022-03-17 10:13:50|31.51|31.43|31.51|31.43|31.51|31.43|31.51|31.43|0
1647512040000|2022-03-17 10:14:00|31.53|31.45|31.53|31.45|31.53|31.45|31.51|31.43|1
1647512050000|2022-03-17 10:14:10|31.51|31.43|31.48|31.4|31.51|31.43|31.48|31.4|22
1647512060000|2022-03-17 10:14:20|31.51|31.43|31.53|31.45|31.53|31.45|31.51|31.43|1
1647512070000|2022-03-17 10:14:30|||||||||1
1647512090000|2022-03-17 10:14:50|31.51|31.43|31.53|31.45|31.53|31.45|31.51|31.43|3
1647512100000|2022-03-17 10:15:00|31.51|31.43|31.53|31.45|31.53|31.45|31.51|31.43|0
1647512130000|2022-03-17 10:15:30|31.58|31.5|31.58|31.5|31.58|31.5|31.58|31.5|2
1647512140000|2022-03-17 10:15:40|31.56|31.48|31.53|31.45|31.56|31.48|31.53|31.45|0
1647512150000|2022-03-17 10:15:50|31.56|31.48|31.53|31.45|31.56|31.48|31.53|31.45|0
1647512160000|2022-03-17 10:16:00|31.51|31.43|31.53|31.45|31.53|31.45|31.48|31.4|28
1647512170000|2022-03-17 10:16:10|||||||||1
1647512180000|2022-03-17 10:16:20|31.58|31.5|31.58|31.5|31.58|31.5|31.58|31.5|67
1647512190000|2022-03-17 10:16:30|31.56|31.48|31.58|31.5|31.58|31.5|31.56|31.48|1
1647512210000|2022-03-17 10:16:50|||||||||1
1647512220000|2022-03-17 10:17:00|31.56|31.48|31.58|31.5|31.58|31.5|31.56|31.48|2
1647512230000|2022-03-17 10:17:10|31.56|31.48|31.55|31.47|31.58|31.5|31.55|31.47|0
1647512240000|2022-03-17 10:17:20|31.53|31.45|31.55|31.47|31.55|31.47|31.53|31.45|0
1647512250000|2022-03-17 10:17:30|31.53|31.45|31.53|31.45|31.55|31.47|31.53|31.45|0
1647512270000|2022-03-17 10:17:50|31.48|31.4|31.46|31.38|31.51|31.43|31.46|31.38|15
1647512280000|2022-03-17 10:18:00|31.48|31.4|31.48|31.4|31.48|31.4|31.48|31.4|0
1647512290000|2022-03-17 10:18:10|31.46|31.38|31.46|31.38|31.46|31.38|31.44|31.36|0
1647512300000|2022-03-17 10:18:20|31.44|31.36|31.43|31.35|31.46|31.38|31.43|31.35|0
1647512320000|2022-03-17 10:18:40|31.41|31.33|31.41|31.33|31.43|31.35|31.39|31.31|2
1647512330000|2022-03-17 10:18:50|31.39|31.31|31.39|31.31|31.41|31.33|31.36|31.28|0
1647512340000|2022-03-17 10:19:00|31.37|31.29|31.36|31.28|31.37|31.29|31.36|31.28|0
1647512350000|2022-03-17 10:19:10|31.34|31.26|31.36|31.28|31.36|31.28|31.34|31.26|1
1647512360000|2022-03-17 10:19:20|31.34|31.26|31.29|31.21|31.34|31.26|31.29|31.21|5
1647512370000|2022-03-17 10:19:30|31.27|31.19|31.2|31.12|31.27|31.19|31.2|31.12|25
1647512380000|2022-03-17 10:19:40|31.22|31.14|31.22|31.14|31.22|31.14|31.2|31.12|11
1647512390000|2022-03-17 10:19:50|31.2|31.12|31.2|31.12|31.22|31.14|31.2|31.12|0
1647512400000|2022-03-17 10:20:00|31.22|31.14|31.25|31.17|31.25|31.17|31.22|31.14|1
1647512410000|2022-03-17 10:20:10|31.23|31.15|31.25|31.17|31.25|31.17|31.23|31.15|28
1647512420000|2022-03-17 10:20:20|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|10
1647512430000|2022-03-17 10:20:30|31.18|31.1|31.18|31.1|31.18|31.1|31.15|31.07|18
1647512440000|2022-03-17 10:20:40|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|0
1647512450000|2022-03-17 10:20:50|31.18|31.1|31.18|31.1|31.18|31.1|31.15|31.07|0
1647512460000|2022-03-17 10:21:00|31.15|31.07|31.18|31.1|31.18|31.1|31.15|31.07|0
1647512470000|2022-03-17 10:21:10|31.15|31.07|31.13|31.05|31.15|31.07|31.13|31.05|7
1647512480000|2022-03-17 10:21:20|31.15|31.07|31.13|31.05|31.15|31.07|31.13|31.05|0
1647512490000|2022-03-17 10:21:30|31.15|31.07|31.15|31.07|31.15|31.07|31.13|31.05|3
1647512500000|2022-03-17 10:21:40|31.13|31.05|31.13|31.05|31.13|31.05|31.13|31.05|0
1647512510000|2022-03-17 10:21:50|31.15|31.07|31.15|31.07|31.15|31.07|31.13|31.05|1
1647512520000|2022-03-17 10:22:00|31.13|31.05|31.15|31.07|31.15|31.07|31.13|31.05|0
1647512530000|2022-03-17 10:22:10|31.13|31.05|31.15|31.07|31.15|31.07|31.13|31.05|0
1647512540000|2022-03-17 10:22:20|31.13|31.05|31.13|31.05|31.15|31.07|31.13|31.05|0
1647512550000|2022-03-17 10:22:30|31.15|31.07|31.13|31.05|31.15|31.07|31.1|31.02|0
1647512560000|2022-03-17 10:22:40|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|0
1647512570000|2022-03-17 10:22:50|31.13|31.05|31.13|31.05|31.13|31.05|31.13|31.05|0
1647512580000|2022-03-17 10:23:00|31.1|31.02|31.1|31.02|31.13|31.05|31.1|31.02|1
1647512600000|2022-03-17 10:23:20|31.13|31.05|31.1|31.02|31.13|31.05|31.1|31.02|0
1647512610000|2022-03-17 10:23:30|31.08|31|31.03|30.95|31.08|31|31.03|30.95|54
1647512620000|2022-03-17 10:23:40|31|30.92|31|30.92|31|30.92|31|30.92|0
1647512630000|2022-03-17 10:23:50|31.01|30.93|31.03|30.95|31.03|30.95|31|30.92|1
1647512660000|2022-03-17 10:24:20|31.01|30.93|31|30.92|31.03|30.95|31|30.92|0
1647512670000|2022-03-17 10:24:30|31.03|30.95|31.03|30.95|31.03|30.95|31.03|30.95|1
1647512690000|2022-03-17 10:24:50|31.05|30.97|31.03|30.95|31.05|30.97|31.03|30.95|0
1647512700000|2022-03-17 10:25:00|31.05|30.97|31.03|30.95|31.05|30.97|31.03|30.95|1
1647512710000|2022-03-17 10:25:10|31.05|30.97|31.08|31|31.08|31|31.05|30.97|0
1647512720000|2022-03-17 10:25:20|31.1|31.02|31.1|31.02|31.1|31.02|31.08|31|0
1647512730000|2022-03-17 10:25:30|31.08|31|31.08|31|31.08|31|31.08|31|1
1647512760000|2022-03-17 10:26:00|31.1|31.02|31.1|31.02|31.15|31.07|31.1|31.02|18
1647512770000|2022-03-17 10:26:10|31.13|31.05|31.1|31.02|31.13|31.05|31.1|31.02|4
1647512780000|2022-03-17 10:26:20|31.13|31.05|31.13|31.05|31.15|31.07|31.13|31.05|3
1647512790000|2022-03-17 10:26:30|31.15|31.07|31.1|31.02|31.15|31.07|31.1|31.02|2
1647512820000|2022-03-17 10:27:00|31.13|31.05|31.13|31.05|31.13|31.05|31.13|31.05|0
1647512830000|2022-03-17 10:27:10|31.15|31.07|31.13|31.05|31.15|31.07|31.13|31.05|0
1647512840000|2022-03-17 10:27:20|31.15|31.07|31.13|31.05|31.15|31.07|31.1|31.02|2
1647512850000|2022-03-17 10:27:30|31.15|31.07|31.18|31.1|31.18|31.1|31.13|31.05|5
1647512860000|2022-03-17 10:27:40|31.15|31.07|31.18|31.1|31.18|31.1|31.15|31.07|1
1647512880000|2022-03-17 10:28:00|31.2|31.12|31.2|31.12|31.2|31.12|31.18|31.1|0
1647512900000|2022-03-17 10:28:20|31.22|31.14|31.22|31.14|31.22|31.14|31.2|31.12|1
1647512910000|2022-03-17 10:28:30|31.2|31.12|31.2|31.12|31.2|31.12|31.18|31.1|1
1647512920000|2022-03-17 10:28:40|31.22|31.14|31.2|31.12|31.22|31.14|31.2|31.12|3
1647512930000|2022-03-17 10:28:50|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|0
1647512940000|2022-03-17 10:29:00|31.2|31.12|31.2|31.12|31.22|31.14|31.2|31.12|0
1647512950000|2022-03-17 10:29:10|31.22|31.14|31.22|31.14|31.22|31.14|31.2|31.12|0
1647512960000|2022-03-17 10:29:20|31.2|31.12|31.22|31.14|31.25|31.17|31.2|31.12|0
1647512970000|2022-03-17 10:29:30|31.2|31.12|31.2|31.12|31.22|31.14|31.2|31.12|0
1647512980000|2022-03-17 10:29:40|31.22|31.14|31.2|31.12|31.22|31.14|31.2|31.12|0
1647512990000|2022-03-17 10:29:50|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|0
1647513000000|2022-03-17 10:30:00|31.25|31.17|31.22|31.14|31.25|31.17|31.22|31.14|1
1647513010000|2022-03-17 10:30:10|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|0
1647513030000|2022-03-17 10:30:30|31.2|31.12|31.2|31.12|31.22|31.14|31.2|31.12|6
1647513050000|2022-03-17 10:30:50|||||||||1
1647513070000|2022-03-17 10:31:10|31.22|31.14|31.25|31.17|31.25|31.17|31.22|31.14|1
1647513080000|2022-03-17 10:31:20|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|2
1647513090000|2022-03-17 10:31:30|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|2
1647513110000|2022-03-17 10:31:50|31.22|31.14|31.22|31.14|31.22|31.14|31.2|31.12|2
1647513120000|2022-03-17 10:32:00|31.2|31.12|31.2|31.12|31.22|31.14|31.2|31.12|0
1647513140000|2022-03-17 10:32:20|31.18|31.1|31.2|31.12|31.2|31.12|31.18|31.1|1
1647513150000|2022-03-17 10:32:30|31.18|31.1|31.18|31.1|31.18|31.1|31.18|31.1|1
1647513170000|2022-03-17 10:32:50|31.17|31.09|31.1|31.02|31.17|31.09|31.05|30.97|167
1647513190000|2022-03-17 10:33:10|||||||||3
1647513210000|2022-03-17 10:33:30|31.08|31|31.1|31.02|31.1|31.02|31.08|31|12
1647513220000|2022-03-17 10:33:40|31.08|31|31.08|31|31.08|31|31.08|31|3
1647513230000|2022-03-17 10:33:50|31.1|31.02|31.08|31|31.1|31.02|31.05|30.97|11
1647513240000|2022-03-17 10:34:00|31.05|30.97|31.08|31|31.08|31|31.05|30.97|4
1647513260000|2022-03-17 10:34:20|31.1|31.02|31.08|31|31.1|31.02|31.08|31|0
1647513270000|2022-03-17 10:34:30|31.1|31.02|31.08|31|31.1|31.02|31.08|31|0
1647513280000|2022-03-17 10:34:40|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|0
1647513290000|2022-03-17 10:34:50|31.08|31|31.08|31|31.1|31.02|31.08|31|0
1647513300000|2022-03-17 10:35:00|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|2
1647513310000|2022-03-17 10:35:10|31.12|31.04|31.13|31.05|31.13|31.05|31.12|31.04|1
1647513320000|2022-03-17 10:35:20|31.15|31.07|31.15|31.07|31.15|31.07|31.13|31.05|0
1647513330000|2022-03-17 10:35:30|31.13|31.05|31.15|31.07|31.15|31.07|31.13|31.05|0
1647513360000|2022-03-17 10:36:00|31.18|31.1|31.15|31.07|31.18|31.1|31.15|31.07|0
1647513370000|2022-03-17 10:36:10|31.18|31.1|31.18|31.1|31.18|31.1|31.15|31.07|0
1647513380000|2022-03-17 10:36:20|31.2|31.12|31.18|31.1|31.2|31.12|31.18|31.1|0
1647513390000|2022-03-17 10:36:30|31.2|31.12|31.2|31.12|31.2|31.12|31.18|31.1|4
1647513400000|2022-03-17 10:36:40|31.22|31.14|31.2|31.12|31.22|31.14|31.2|31.12|0
1647513410000|2022-03-17 10:36:50|31.22|31.14|31.22|31.14|31.22|31.14|31.2|31.12|0
1647513420000|2022-03-17 10:37:00|31.2|31.12|31.22|31.14|31.22|31.14|31.2|31.12|0
1647513430000|2022-03-17 10:37:10|31.25|31.17|31.25|31.17|31.25|31.17|31.22|31.14|0
1647513440000|2022-03-17 10:37:20|31.23|31.15|31.23|31.15|31.23|31.15|31.23|31.15|1
1647513460000|2022-03-17 10:37:40|31.2|31.12|31.2|31.12|31.23|31.15|31.2|31.12|0
1647513490000|2022-03-17 10:38:10|31.23|31.15|31.23|31.15|31.23|31.15|31.2|31.12|0
1647513500000|2022-03-17 10:38:20|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|0
1647513520000|2022-03-17 10:38:40|31.18|31.1|31.2|31.12|31.2|31.12|31.18|31.1|1
1647513530000|2022-03-17 10:38:50|31.18|31.1|31.18|31.1|31.18|31.1|31.18|31.1|0
1647513540000|2022-03-17 10:39:00|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|0
1647513550000|2022-03-17 10:39:10|31.13|31.05|31.13|31.05|31.13|31.05|31.13|31.05|1
1647513560000|2022-03-17 10:39:20|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|0
1647513590000|2022-03-17 10:39:50|||||||||1
1647513600000|2022-03-17 10:40:00|31.18|31.1|31.18|31.1|31.18|31.1|31.18|31.1|0
1647513620000|2022-03-17 10:40:20|31.15|31.07|31.15|31.07|31.18|31.1|31.15|31.07|0
1647513690000|2022-03-17 10:41:30|31.18|31.1|31.18|31.1|31.18|31.1|31.18|31.1|1
1647513700000|2022-03-17 10:41:40|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|0
1647513740000|2022-03-17 10:42:20|31.22|31.14|31.2|31.12|31.22|31.14|31.2|31.12|0
1647513750000|2022-03-17 10:42:30|31.22|31.14|31.25|31.17|31.25|31.17|31.2|31.12|0
1647513770000|2022-03-17 10:42:50|31.27|31.19|31.29|31.21|31.29|31.21|31.25|31.17|2
1647513780000|2022-03-17 10:43:00|31.27|31.19|31.27|31.19|31.29|31.21|31.25|31.17|1
1647513790000|2022-03-17 10:43:10|31.29|31.21|31.27|31.19|31.29|31.21|31.27|31.19|0
1647513810000|2022-03-17 10:43:30|31.25|31.17|31.25|31.17|31.27|31.19|31.25|31.17|0
1647513820000|2022-03-17 10:43:40|31.27|31.19|31.25|31.17|31.29|31.21|31.25|31.17|20
1647513840000|2022-03-17 10:44:00|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|9
1647513850000|2022-03-17 10:44:10|31.29|31.21|31.27|31.19|31.29|31.21|31.25|31.17|0
1647513860000|2022-03-17 10:44:20|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|0
1647513870000|2022-03-17 10:44:30|31.27|31.19|31.27|31.19|31.29|31.21|31.27|31.19|57
1647513900000|2022-03-17 10:45:00|31.29|31.21|31.29|31.21|31.29|31.21|31.29|31.21|1
1647513910000|2022-03-17 10:45:10|||||||||17
1647513920000|2022-03-17 10:45:20|31.25|31.17|31.29|31.21|31.29|31.21|31.25|31.17|20
1647513930000|2022-03-17 10:45:30|31.3|31.22|31.3|31.22|31.3|31.22|31.3|31.22|10
1647513940000|2022-03-17 10:45:40|31.27|31.19|31.25|31.17|31.27|31.19|31.25|31.17|8
1647513950000|2022-03-17 10:45:50|31.27|31.19|31.25|31.17|31.27|31.19|31.25|31.17|0
1647513960000|2022-03-17 10:46:00|31.27|31.19|31.27|31.19|31.27|31.19|31.25|31.17|0
1647513970000|2022-03-17 10:46:10|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|0
1647513980000|2022-03-17 10:46:20|31.27|31.19|31.27|31.19|31.27|31.19|31.25|31.17|0
1647513990000|2022-03-17 10:46:30|31.25|31.17|31.27|31.19|31.27|31.19|31.25|31.17|0
1647514000000|2022-03-17 10:46:40|31.29|31.21|31.3|31.22|31.3|31.22|31.29|31.21|0
1647514020000|2022-03-17 10:47:00|31.29|31.21|31.29|31.21|31.29|31.21|31.29|31.21|0
1647514030000|2022-03-17 10:47:10|31.3|31.22|31.29|31.21|31.3|31.22|31.29|31.21|0
1647514040000|2022-03-17 10:47:20|31.32|31.24|31.32|31.24|31.32|31.24|31.32|31.24|0
1647514050000|2022-03-17 10:47:30|31.3|31.22|31.29|31.21|31.3|31.22|31.29|31.21|0
1647514070000|2022-03-17 10:47:50|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|2
1647514080000|2022-03-17 10:48:00|31.25|31.17|31.22|31.14|31.25|31.17|31.22|31.14|11
1647514100000|2022-03-17 10:48:20|31.24|31.16|31.22|31.14|31.24|31.16|31.22|31.14|0
1647514110000|2022-03-17 10:48:30|31.2|31.12|31.22|31.14|31.24|31.16|31.2|31.12|0
1647514130000|2022-03-17 10:48:50|31.24|31.16|31.22|31.14|31.24|31.16|31.22|31.14|1
1647514150000|2022-03-17 10:49:10|31.24|31.16|31.22|31.14|31.24|31.16|31.22|31.14|0
1647514160000|2022-03-17 10:49:20|31.24|31.16|31.22|31.14|31.24|31.16|31.22|31.14|2
1647514170000|2022-03-17 10:49:30|31.2|31.12|31.22|31.14|31.22|31.14|31.2|31.12|0
1647514180000|2022-03-17 10:49:40|31.2|31.12|31.2|31.12|31.22|31.14|31.2|31.12|0
1647514190000|2022-03-17 10:49:50|31.22|31.14|31.18|31.1|31.22|31.14|31.18|31.1|26
1647514200000|2022-03-17 10:50:00|31.2|31.12|31.18|31.1|31.2|31.12|31.18|31.1|0
1647514220000|2022-03-17 10:50:20|31.2|31.12|31.2|31.12|31.2|31.12|31.18|31.1|0
1647514230000|2022-03-17 10:50:30|31.18|31.1|31.18|31.1|31.18|31.1|31.18|31.1|1
1647514250000|2022-03-17 10:50:50|31.2|31.12|31.18|31.1|31.2|31.12|31.18|31.1|0
1647514260000|2022-03-17 10:51:00|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|0
1647514270000|2022-03-17 10:51:10|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|1
1647514380000|2022-03-17 10:53:00|31.24|31.16|31.24|31.16|31.24|31.16|31.24|31.16|7
1647514390000|2022-03-17 10:53:10|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|15
1647514410000|2022-03-17 10:53:30|31.2|31.12|31.22|31.14|31.22|31.14|31.2|31.12|1
1647514420000|2022-03-17 10:53:40|31.2|31.12|31.2|31.12|31.22|31.14|31.2|31.12|0
1647514440000|2022-03-17 10:54:00|||||||||19
1647514470000|2022-03-17 10:54:30|31.22|31.14|31.22|31.14|31.25|31.17|31.22|31.14|3
1647514480000|2022-03-17 10:54:40|||||||||9
1647514490000|2022-03-17 10:54:50|||||||||3
1647514500000|2022-03-17 10:55:00|31.24|31.16|31.25|31.17|31.25|31.17|31.22|31.14|0
1647514520000|2022-03-17 10:55:20|31.22|31.14|31.2|31.12|31.25|31.17|31.2|31.12|2
1647514530000|2022-03-17 10:55:30|31.22|31.14|31.2|31.12|31.22|31.14|31.2|31.12|5
1647514540000|2022-03-17 10:55:40|31.22|31.14|31.2|31.12|31.22|31.14|31.2|31.12|0
1647514550000|2022-03-17 10:55:50|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|0
1647514560000|2022-03-17 10:56:00|31.2|31.12|31.22|31.14|31.22|31.14|31.2|31.12|0
1647514570000|2022-03-17 10:56:10|31.23|31.15|31.23|31.15|31.23|31.15|31.23|31.15|0
1647514580000|2022-03-17 10:56:20|31.22|31.14|31.2|31.12|31.22|31.14|31.2|31.12|0
1647514590000|2022-03-17 10:56:30|31.23|31.15|31.2|31.12|31.23|31.15|31.2|31.12|0
1647514600000|2022-03-17 10:56:40|31.23|31.15|31.23|31.15|31.23|31.15|31.2|31.12|0
1647514610000|2022-03-17 10:56:50|31.2|31.12|31.2|31.12|31.23|31.15|31.2|31.12|0
1647514620000|2022-03-17 10:57:00|||||||||1
1647514650000|2022-03-17 10:57:30|31.18|31.1|31.11|31.03|31.18|31.1|31.11|31.03|148
1647514660000|2022-03-17 10:57:40|31.13|31.05|31.13|31.05|31.13|31.05|31.11|31.03|8
1647514670000|2022-03-17 10:57:50|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|0
1647514680000|2022-03-17 10:58:00|31.11|31.03|31.13|31.05|31.13|31.05|31.11|31.03|20
1647514690000|2022-03-17 10:58:10|31.15|31.07|31.15|31.07|31.15|31.07|31.13|31.05|1
1647514740000|2022-03-17 10:59:00|31.13|31.05|31.11|31.03|31.13|31.05|31.11|31.03|3
1647514760000|2022-03-17 10:59:20|31.08|31|31.09|31.01|31.11|31.03|31.06|30.98|11
1647514770000|2022-03-17 10:59:30|31.06|30.98|31.11|31.03|31.11|31.03|31.06|30.98|1
1647514820000|2022-03-17 11:00:20|31.16|31.08|31.16|31.08|31.16|31.08|31.16|31.08|11
1647514860000|2022-03-17 11:01:00|31.18|31.1|31.18|31.1|31.2|31.12|31.16|31.08|12
1647514870000|2022-03-17 11:01:10|31.16|31.08|31.16|31.08|31.16|31.08|31.16|31.08|0
1647514880000|2022-03-17 11:01:20|31.11|31.03|31.11|31.03|31.11|31.03|31.11|31.03|20
1647514890000|2022-03-17 11:01:30|31.14|31.06|31.16|31.08|31.16|31.08|31.13|31.05|1
1647514950000|2022-03-17 11:02:30|31.11|31.03|31.11|31.03|31.11|31.03|31.11|31.03|41
1647515010000|2022-03-17 11:03:30|31.13|31.05|31.11|31.03|31.14|31.06|31.11|31.03|19
1647515040000|2022-03-17 11:04:00|31.16|31.08|31.11|31.03|31.16|31.08|31.11|31.03|22
1647515050000|2022-03-17 11:04:10|31.13|31.05|31.11|31.03|31.13|31.05|31.11|31.03|0
1647515060000|2022-03-17 11:04:20|31.09|31.01|31.09|31.01|31.09|31.01|31.06|30.98|34
1647515070000|2022-03-17 11:04:30|31.06|30.98|31.09|31.01|31.09|31.01|31.06|30.98|0
1647515080000|2022-03-17 11:04:40|31.11|31.03|31.11|31.03|31.11|31.03|31.11|31.03|6
1647515090000|2022-03-17 11:04:50|31.09|31.01|31.09|31.01|31.11|31.03|31.09|31.01|6
1647515100000|2022-03-17 11:05:00|31.06|30.98|31.06|30.98|31.06|30.98|31.06|30.98|0
1647515110000|2022-03-17 11:05:10|31.09|31.01|31.06|30.98|31.09|31.01|31.06|30.98|23
1647515120000|2022-03-17 11:05:20|31.11|31.03|31.09|31.01|31.11|31.03|31.09|31.01|23
1647515140000|2022-03-17 11:05:40|31.06|30.98|31.06|30.98|31.11|31.03|31.06|30.98|21
1647515150000|2022-03-17 11:05:50|31.09|31.01|31.06|30.98|31.09|31.01|31.06|30.98|0
1647515160000|2022-03-17 11:06:00|31.09|31.01|31.09|31.01|31.11|31.03|31.06|30.98|2
1647515170000|2022-03-17 11:06:10|31.06|30.98|31.06|30.98|31.06|30.98|31.06|30.98|0
1647515180000|2022-03-17 11:06:20|31.11|31.03|31.06|30.98|31.11|31.03|31.06|30.98|53
1647515230000|2022-03-17 11:07:10|31.09|31.01|31.06|30.98|31.09|31.01|31.06|30.98|12
1647515240000|2022-03-17 11:07:20|31.09|31.01|31.09|31.01|31.11|31.03|31.06|30.98|3
1647515250000|2022-03-17 11:07:30|31.11|31.03|31.09|31.01|31.11|31.03|31.09|31.01|10
1647515260000|2022-03-17 11:07:40|31.06|30.98|31.11|31.03|31.11|31.03|31.06|30.98|7
1647515270000|2022-03-17 11:07:50|31.09|31.01|31.06|30.98|31.09|31.01|31.06|30.98|18
1647515280000|2022-03-17 11:08:00|31.02|30.94|31.04|30.96|31.04|30.96|31.02|30.94|108
1647515290000|2022-03-17 11:08:10|31.06|30.98|31.06|30.98|31.06|30.98|31.06|30.98|1
1647515300000|2022-03-17 11:08:20|||||||||2
1647515320000|2022-03-17 11:08:40|31.02|30.94|31.04|30.96|31.04|30.96|31.02|30.94|7
1647515330000|2022-03-17 11:08:50|31.06|30.98|31.06|30.98|31.06|30.98|31.04|30.96|0
1647515340000|2022-03-17 11:09:00|||||||||1
1647515350000|2022-03-17 11:09:10|||||||||2
1647515460000|2022-03-17 11:11:00|31.11|31.03|31.06|30.98|31.11|31.03|31.06|30.98|19
1647515470000|2022-03-17 11:11:10|31.09|31.01|31.06|30.98|31.09|31.01|31.06|30.98|1
1647515510000|2022-03-17 11:11:50|31.01|30.93|31.01|30.93|31.01|30.93|31.01|30.93|17
1647515520000|2022-03-17 11:12:00|31.06|30.98|31.06|30.98|31.06|30.98|31.06|30.98|3
1647515530000|2022-03-17 11:12:10|31.04|30.96|31.04|30.96|31.06|30.98|31.04|30.96|22
1647515540000|2022-03-17 11:12:20|31.01|30.93|31.06|30.98|31.06|30.98|31.01|30.93|13
1647515630000|2022-03-17 11:13:50|31.04|30.96|31.06|30.98|31.06|30.98|31.01|30.93|18
1647515790000|2022-03-17 11:16:30|31.04|30.96|30.96|30.88|31.04|30.96|30.96|30.88|64
1647515820000|2022-03-17 11:17:00|31.01|30.93|31.01|30.93|31.01|30.93|31.01|30.93|65
1647515830000|2022-03-17 11:17:10|30.99|30.91|30.99|30.91|30.99|30.91|30.99|30.91|34
1647515840000|2022-03-17 11:17:20|||||||||8
1647515850000|2022-03-17 11:17:30|30.96|30.88|30.96|30.88|30.96|30.88|30.96|30.88|24
1647515860000|2022-03-17 11:17:40|||||||||8
1647515870000|2022-03-17 11:17:50|30.94|30.86|30.96|30.88|30.96|30.88|30.94|30.86|22
1647515880000|2022-03-17 11:18:00|31.01|30.93|31.01|30.93|31.01|30.93|31.01|30.93|8
1647515910000|2022-03-17 11:18:30|31.06|30.98|31.06|30.98|31.06|30.98|31.06|30.98|3
1647515930000|2022-03-17 11:18:50|||||||||40
1647515940000|2022-03-17 11:19:00|31.08|31|31.06|30.98|31.08|31|31.06|30.98|33
1647515950000|2022-03-17 11:19:10|31.1|31.02|31.06|30.98|31.1|31.02|31.06|30.98|17
1647516010000|2022-03-17 11:20:10|||||||||1
1647516020000|2022-03-17 11:20:20|31.1|31.02|31.08|31|31.1|31.02|31.08|31|1
1647516030000|2022-03-17 11:20:30|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|0
1647516040000|2022-03-17 11:20:40|31.11|31.03|31.11|31.03|31.11|31.03|31.11|31.03|0
1647516050000|2022-03-17 11:20:50|31.08|31|31.08|31|31.08|31|31.06|30.98|4
1647516070000|2022-03-17 11:21:10|31.1|31.02|31.1|31.02|31.1|31.02|31.08|31|0
1647516080000|2022-03-17 11:21:20|31.11|31.03|31.11|31.03|31.11|31.03|31.11|31.03|0
1647516090000|2022-03-17 11:21:30|31.13|31.05|31.13|31.05|31.13|31.05|31.13|31.05|4
1647516120000|2022-03-17 11:22:00|31.11|31.03|31.11|31.03|31.11|31.03|31.11|31.03|0
1647516130000|2022-03-17 11:22:10|31.13|31.05|31.13|31.05|31.13|31.05|31.13|31.05|3
1647516140000|2022-03-17 11:22:20|31.11|31.03|31.13|31.05|31.13|31.05|31.11|31.03|5
1647516150000|2022-03-17 11:22:30|31.11|31.03|31.13|31.05|31.13|31.05|31.11|31.03|27
1647516170000|2022-03-17 11:22:50|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|0
1647516190000|2022-03-17 11:23:10|31.13|31.05|31.15|31.07|31.15|31.07|31.13|31.05|0
1647516200000|2022-03-17 11:23:20|31.13|31.05|31.13|31.05|31.13|31.05|31.13|31.05|0
1647516220000|2022-03-17 11:23:40|31.11|31.03|31.11|31.03|31.11|31.03|31.11|31.03|0
1647516230000|2022-03-17 11:23:50|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|0
1647516310000|2022-03-17 11:25:10|31.13|31.05|31.15|31.07|31.18|31.1|31.13|31.05|25
1647516330000|2022-03-17 11:25:30|31.18|31.1|31.18|31.1|31.18|31.1|31.18|31.1|0
1647516340000|2022-03-17 11:25:40|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|0
1647516350000|2022-03-17 11:25:50|31.13|31.05|31.13|31.05|31.13|31.05|31.13|31.05|2
1647516370000|2022-03-17 11:26:10|31.15|31.07|31.15|31.07|31.15|31.07|31.13|31.05|0
1647516380000|2022-03-17 11:26:20|31.13|31.05|31.13|31.05|31.13|31.05|31.13|31.05|0
1647516390000|2022-03-17 11:26:30|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|0
1647516420000|2022-03-17 11:27:00|31.13|31.05|31.13|31.05|31.15|31.07|31.13|31.05|1
1647516430000|2022-03-17 11:27:10|31.15|31.07|31.13|31.05|31.15|31.07|31.13|31.05|0
1647516440000|2022-03-17 11:27:20|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|0
1647516470000|2022-03-17 11:27:50|31.13|31.05|31.1|31.02|31.13|31.05|31.1|31.02|1
1647516500000|2022-03-17 11:28:20|31.08|31|31.1|31.02|31.1|31.02|31.08|31|2
1647516520000|2022-03-17 11:28:40|31.08|31|31.1|31.02|31.1|31.02|31.08|31|0
1647516530000|2022-03-17 11:28:50|31.08|31|31.08|31|31.1|31.02|31.08|31|5
1647516540000|2022-03-17 11:29:00|31.1|31.02|31.1|31.02|31.1|31.02|31.08|31|0
1647516570000|2022-03-17 11:29:30|31.08|31|31.1|31.02|31.1|31.02|31.08|31|0
1647516590000|2022-03-17 11:29:50|31.13|31.05|31.13|31.05|31.13|31.05|31.13|31.05|1
1647516600000|2022-03-17 11:30:00|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|0
1647516610000|2022-03-17 11:30:10|||||||||1
1647516620000|2022-03-17 11:30:20|31.13|31.05|31.13|31.05|31.13|31.05|31.13|31.05|0
1647516640000|2022-03-17 11:30:40|31.15|31.07|31.13|31.05|31.15|31.07|31.13|31.05|0
1647516670000|2022-03-17 11:31:10|31.15|31.07|31.13|31.05|31.15|31.07|31.13|31.05|0
1647516680000|2022-03-17 11:31:20|31.15|31.07|31.15|31.07|31.15|31.07|31.13|31.05|0
1647516690000|2022-03-17 11:31:30|31.13|31.05|31.13|31.05|31.15|31.07|31.13|31.05|0
1647516740000|2022-03-17 11:32:20|||||||||4
1647516750000|2022-03-17 11:32:30|31.11|31.03|31.11|31.03|31.11|31.03|31.11|31.03|0
1647516780000|2022-03-17 11:33:00|31.1|31.02|31.08|31|31.1|31.02|31.08|31|0
1647516790000|2022-03-17 11:33:10|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|0
1647516800000|2022-03-17 11:33:20|31.08|31|31.08|31|31.1|31.02|31.08|31|0
1647516810000|2022-03-17 11:33:30|31.1|31.02|31.05|30.97|31.1|31.02|31.05|30.97|10
1647516880000|2022-03-17 11:34:40|31.08|31|31.08|31|31.1|31.02|31.08|31|0
1647516910000|2022-03-17 11:35:10|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|0
1647516920000|2022-03-17 11:35:20|31.08|31|31.1|31.02|31.1|31.02|31.08|31|0
1647516930000|2022-03-17 11:35:30|31.08|31|31.08|31|31.1|31.02|31.08|31|0
1647516940000|2022-03-17 11:35:40|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|0
1647516950000|2022-03-17 11:35:50|31.08|31|31.1|31.02|31.1|31.02|31.08|31|0
1647516980000|2022-03-17 11:36:20|31.08|31|31.08|31|31.08|31|31.08|31|0
1647517000000|2022-03-17 11:36:40|31.05|30.97|31.08|31|31.08|31|31.05|30.97|0
1647517020000|2022-03-17 11:37:00|31.1|31.02|31.08|31|31.1|31.02|31.08|31|0
1647517030000|2022-03-17 11:37:10|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|0
1647517050000|2022-03-17 11:37:30|31.15|31.07|31.13|31.05|31.15|31.07|31.13|31.05|3
1647517080000|2022-03-17 11:38:00|31.1|31.02|31.13|31.05|31.13|31.05|31.1|31.02|5
1647517110000|2022-03-17 11:38:30|31.15|31.07|31.13|31.05|31.15|31.07|31.13|31.05|0
1647517120000|2022-03-17 11:38:40|31.15|31.07|31.15|31.07|31.15|31.07|31.1|31.02|0
1647517140000|2022-03-17 11:39:00|||||||||1
1647517170000|2022-03-17 11:39:30|31.18|31.1|31.18|31.1|31.18|31.1|31.18|31.1|5
1647517180000|2022-03-17 11:39:40|31.15|31.07|31.18|31.1|31.18|31.1|31.15|31.07|0
1647517200000|2022-03-17 11:40:00|31.15|31.07|31.18|31.1|31.18|31.1|31.15|31.07|13
1647517210000|2022-03-17 11:40:10|31.15|31.07|31.18|31.1|31.18|31.1|31.15|31.07|5
1647517250000|2022-03-17 11:40:50|31.15|31.07|31.18|31.1|31.18|31.1|31.15|31.07|0
1647517260000|2022-03-17 11:41:00|31.15|31.07|31.18|31.1|31.18|31.1|31.15|31.07|0
1647517270000|2022-03-17 11:41:10|31.15|31.07|31.18|31.1|31.18|31.1|31.15|31.07|0
1647517280000|2022-03-17 11:41:20|31.2|31.12|31.2|31.12|31.2|31.12|31.18|31.1|0
1647517300000|2022-03-17 11:41:40|31.18|31.1|31.23|31.15|31.23|31.15|31.18|31.1|0
1647517310000|2022-03-17 11:41:50|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|0
1647517330000|2022-03-17 11:42:10|31.23|31.15|31.23|31.15|31.23|31.15|31.23|31.15|6
1647517350000|2022-03-17 11:42:30|31.25|31.17|31.23|31.15|31.25|31.17|31.23|31.15|3
1647517360000|2022-03-17 11:42:40|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|0
1647517390000|2022-03-17 11:43:10|31.23|31.15|31.25|31.17|31.25|31.17|31.23|31.15|1
1647517440000|2022-03-17 11:44:00|31.2|31.12|31.23|31.15|31.23|31.15|31.2|31.12|1
1647517450000|2022-03-17 11:44:10|31.25|31.17|31.23|31.15|31.25|31.17|31.23|31.15|0
1647517460000|2022-03-17 11:44:20|31.25|31.17|31.25|31.17|31.25|31.17|31.23|31.15|0
1647517470000|2022-03-17 11:44:30|31.23|31.15|31.23|31.15|31.23|31.15|31.23|31.15|2
1647517480000|2022-03-17 11:44:40|31.22|31.14|31.22|31.14|31.23|31.15|31.22|31.14|0
1647517520000|2022-03-17 11:45:20|31.25|31.17|31.25|31.17|31.25|31.17|31.22|31.14|0
1647517530000|2022-03-17 11:45:30|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|0
1647517540000|2022-03-17 11:45:40|31.25|31.17|31.25|31.17|31.25|31.17|31.22|31.14|3
1647517580000|2022-03-17 11:46:20|31.22|31.14|31.2|31.12|31.22|31.14|31.2|31.12|2
1647517600000|2022-03-17 11:46:40|31.17|31.09|31.2|31.12|31.2|31.12|31.17|31.09|2
1647517610000|2022-03-17 11:46:50|31.17|31.09|31.17|31.09|31.2|31.12|31.17|31.09|0
1647517620000|2022-03-17 11:47:00|31.2|31.12|31.17|31.09|31.2|31.12|31.17|31.09|0
1647517630000|2022-03-17 11:47:10|31.2|31.12|31.17|31.09|31.2|31.12|31.17|31.09|0
1647517640000|2022-03-17 11:47:20|31.2|31.12|31.2|31.12|31.22|31.14|31.2|31.12|0
1647517650000|2022-03-17 11:47:30|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|2
1647517660000|2022-03-17 11:47:40|31.2|31.12|31.17|31.09|31.2|31.12|31.15|31.07|1
1647517670000|2022-03-17 11:47:50|31.2|31.12|31.2|31.12|31.2|31.12|31.17|31.09|0
1647517710000|2022-03-17 11:48:30|||||||||2
1647517720000|2022-03-17 11:48:40|31.17|31.09|31.17|31.09|31.2|31.12|31.17|31.09|0
1647517730000|2022-03-17 11:48:50|31.2|31.12|31.17|31.09|31.2|31.12|31.17|31.09|0
1647517740000|2022-03-17 11:49:00|31.2|31.12|31.17|31.09|31.2|31.12|31.17|31.09|0
1647517750000|2022-03-17 11:49:10|31.2|31.12|31.17|31.09|31.2|31.12|31.17|31.09|0
1647517760000|2022-03-17 11:49:20|31.2|31.12|31.17|31.09|31.2|31.12|31.17|31.09|0
1647517770000|2022-03-17 11:49:30|31.2|31.12|31.2|31.12|31.2|31.12|31.17|31.09|0
1647517780000|2022-03-17 11:49:40|31.17|31.09|31.2|31.12|31.2|31.12|31.17|31.09|0
1647517840000|2022-03-17 11:50:40|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|2
1647517850000|2022-03-17 11:50:50|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|1
1647517880000|2022-03-17 11:51:20|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|0
1647517900000|2022-03-17 11:51:40|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|0
1647517910000|2022-03-17 11:51:50|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|0
1647517920000|2022-03-17 11:52:00|31.15|31.07|31.15|31.07|31.17|31.09|31.15|31.07|0
1647517930000|2022-03-17 11:52:10|31.17|31.09|31.15|31.07|31.17|31.09|31.15|31.07|0
1647517940000|2022-03-17 11:52:20|31.17|31.09|31.17|31.09|31.17|31.09|31.15|31.07|0
1647517950000|2022-03-17 11:52:30|31.15|31.07|31.17|31.09|31.17|31.09|31.15|31.07|0
1647517960000|2022-03-17 11:52:40|31.15|31.07|31.17|31.09|31.17|31.09|31.15|31.07|0
1647517970000|2022-03-17 11:52:50|31.19|31.11|31.17|31.09|31.19|31.11|31.17|31.09|0
1647518010000|2022-03-17 11:53:30|31.15|31.07|31.2|31.12|31.2|31.12|31.15|31.07|0
1647518020000|2022-03-17 11:53:40|31.19|31.11|31.19|31.11|31.19|31.11|31.19|31.11|0
1647518030000|2022-03-17 11:53:50|31.17|31.09|31.19|31.11|31.19|31.11|31.17|31.09|0
1647518040000|2022-03-17 11:54:00|31.17|31.09|31.19|31.11|31.2|31.12|31.17|31.09|0
1647518050000|2022-03-17 11:54:10|31.2|31.12|31.19|31.11|31.2|31.12|31.19|31.11|0
1647518060000|2022-03-17 11:54:20|31.17|31.09|31.17|31.09|31.19|31.11|31.15|31.07|0
1647518070000|2022-03-17 11:54:30|31.15|31.07|31.19|31.11|31.19|31.11|31.15|31.07|0
1647518080000|2022-03-17 11:54:40|31.15|31.07|31.19|31.11|31.19|31.11|31.15|31.07|100
1647518090000|2022-03-17 11:54:50|31.17|31.09|31.19|31.11|31.19|31.11|31.17|31.09|0
1647518100000|2022-03-17 11:55:00|31.2|31.12|31.2|31.12|31.2|31.12|31.19|31.11|0
1647518110000|2022-03-17 11:55:10|31.19|31.11|31.19|31.11|31.19|31.11|31.19|31.11|0
1647518120000|2022-03-17 11:55:20|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|2
1647518130000|2022-03-17 11:55:30|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|1
1647518150000|2022-03-17 11:55:50|31.17|31.09|31.15|31.07|31.17|31.09|31.15|31.07|2
1647518160000|2022-03-17 11:56:00|31.17|31.09|31.15|31.07|31.17|31.09|31.15|31.07|0
1647518170000|2022-03-17 11:56:10|31.17|31.09|31.15|31.07|31.17|31.09|31.15|31.07|0
1647518180000|2022-03-17 11:56:20|31.17|31.09|31.17|31.09|31.17|31.09|31.15|31.07|0
1647518190000|2022-03-17 11:56:30|31.15|31.07|31.17|31.09|31.17|31.09|31.15|31.07|0
1647518200000|2022-03-17 11:56:40|31.15|31.07|31.17|31.09|31.17|31.09|31.15|31.07|0
1647518210000|2022-03-17 11:56:50|31.15|31.07|31.17|31.09|31.17|31.09|31.15|31.07|0
1647518220000|2022-03-17 11:57:00|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|0
1647518230000|2022-03-17 11:57:10|31.14|31.06|31.12|31.04|31.15|31.07|31.1|31.02|2
1647518240000|2022-03-17 11:57:20|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|2
1647518280000|2022-03-17 11:58:00|31.12|31.04|31.12|31.04|31.15|31.07|31.12|31.04|2
1647518320000|2022-03-17 11:58:40|31.14|31.06|31.12|31.04|31.14|31.06|31.12|31.04|0
1647518330000|2022-03-17 11:58:50|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|0
1647518360000|2022-03-17 11:59:20|31.12|31.04|31.15|31.07|31.15|31.07|31.12|31.04|14
1647518370000|2022-03-17 11:59:30|31.12|31.04|31.15|31.07|31.17|31.09|31.12|31.04|1
1647518380000|2022-03-17 11:59:40|31.17|31.09|31.22|31.14|31.22|31.14|31.17|31.09|0
1647518390000|2022-03-17 11:59:50|31.19|31.11|31.19|31.11|31.22|31.14|31.17|31.09|22
1647518400000|2022-03-17 12:00:00|31.22|31.14|31.19|31.11|31.24|31.16|31.15|31.07|24
1647518410000|2022-03-17 12:00:10|31.2|31.12|31.22|31.14|31.24|31.16|31.19|31.11|27
1647518420000|2022-03-17 12:00:20|31.19|31.11|31.22|31.14|31.24|31.16|31.19|31.11|7
1647518430000|2022-03-17 12:00:30|31.24|31.16|31.24|31.16|31.24|31.16|31.22|31.14|13
1647518440000|2022-03-17 12:00:40|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|0
1647518450000|2022-03-17 12:00:50|31.2|31.12|31.17|31.09|31.22|31.14|31.17|31.09|10
1647518460000|2022-03-17 12:01:00|31.15|31.07|31.12|31.04|31.17|31.09|31.1|31.02|3
1647518470000|2022-03-17 12:01:10|31.17|31.09|31.12|31.04|31.17|31.09|31.1|31.02|15
1647518480000|2022-03-17 12:01:20|31.15|31.07|31.15|31.07|31.17|31.09|31.12|31.04|1
1647518490000|2022-03-17 12:01:30|31.17|31.09|31.17|31.09|31.17|31.09|31.15|31.07|0
1647518500000|2022-03-17 12:01:40|31.15|31.07|31.15|31.07|31.15|31.07|31.12|31.04|6
1647518510000|2022-03-17 12:01:50|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|2
1647518520000|2022-03-17 12:02:00|31.19|31.11|31.2|31.12|31.22|31.14|31.17|31.09|1
1647518530000|2022-03-17 12:02:10|31.22|31.14|31.2|31.12|31.22|31.14|31.2|31.12|0
1647518540000|2022-03-17 12:02:20|31.22|31.14|31.2|31.12|31.22|31.14|31.2|31.12|0
1647518550000|2022-03-17 12:02:30|31.19|31.11|31.2|31.12|31.2|31.12|31.19|31.11|0
1647518560000|2022-03-17 12:02:40|31.19|31.11|31.2|31.12|31.2|31.12|31.19|31.11|0
1647518580000|2022-03-17 12:03:00|31.19|31.11|31.15|31.07|31.19|31.11|31.15|31.07|4
1647518590000|2022-03-17 12:03:10|31.14|31.06|31.15|31.07|31.15|31.07|31.12|31.04|3
1647518600000|2022-03-17 12:03:20|31.14|31.06|31.14|31.06|31.14|31.06|31.14|31.06|0
1647518610000|2022-03-17 12:03:30|31.12|31.04|31.14|31.06|31.14|31.06|31.12|31.04|1
1647518620000|2022-03-17 12:03:40|31.12|31.04|31.12|31.04|31.15|31.07|31.1|31.02|2
1647518630000|2022-03-17 12:03:50|31.1|31.02|31.1|31.02|31.12|31.04|31.07|30.99|0
1647518640000|2022-03-17 12:04:00|31.07|30.99|31.02|30.94|31.07|30.99|31.02|30.94|12
1647518650000|2022-03-17 12:04:10|31|30.92|31.02|30.94|31.02|30.94|31|30.92|5
1647518670000|2022-03-17 12:04:30|31|30.92|31.02|30.94|31.02|30.94|31|30.92|0
1647518680000|2022-03-17 12:04:40|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|0
1647518690000|2022-03-17 12:04:50|31.07|30.99|31.07|30.99|31.07|30.99|31.05|30.97|0
1647518700000|2022-03-17 12:05:00|31.05|30.97|31.05|30.97|31.07|30.99|31.05|30.97|0
1647518710000|2022-03-17 12:05:10|31.07|30.99|31.07|30.99|31.07|30.99|31.05|30.97|0
1647518720000|2022-03-17 12:05:20|31.05|30.97|31.05|30.97|31.07|30.99|31.05|30.97|0
1647518730000|2022-03-17 12:05:30|31.07|30.99|31.07|30.99|31.07|30.99|31.05|30.97|0
1647518740000|2022-03-17 12:05:40|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|3
1647518770000|2022-03-17 12:06:10|31.09|31.01|31.07|30.99|31.09|31.01|31.05|30.97|1
1647518780000|2022-03-17 12:06:20|31.05|30.97|31.07|30.99|31.07|30.99|31.05|30.97|0
1647518800000|2022-03-17 12:06:40|31.05|30.97|31.07|30.99|31.07|30.99|31.05|30.97|0
1647518810000|2022-03-17 12:06:50|31.05|30.97|31.05|30.97|31.07|30.99|31.05|30.97|0
1647518850000|2022-03-17 12:07:30|31.02|30.94|31.05|30.97|31.05|30.97|31.02|30.94|5
1647518870000|2022-03-17 12:07:50|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|1
1647518900000|2022-03-17 12:08:20|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|0
1647518910000|2022-03-17 12:08:30|31.07|30.99|31.05|30.97|31.07|30.99|31.05|30.97|1
1647518940000|2022-03-17 12:09:00|31.07|30.99|31.1|31.02|31.1|31.02|31.07|30.99|1
1647518960000|2022-03-17 12:09:20|31.15|31.07|31.12|31.04|31.15|31.07|31.1|31.02|2
1647518970000|2022-03-17 12:09:30|31.1|31.02|31.1|31.02|31.15|31.07|31.1|31.02|1
1647518980000|2022-03-17 12:09:40|31.12|31.04|31.1|31.02|31.12|31.04|31.1|31.02|0
1647518990000|2022-03-17 12:09:50|31.12|31.04|31.15|31.07|31.15|31.07|31.1|31.02|0
1647519000000|2022-03-17 12:10:00|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|2
1647519010000|2022-03-17 12:10:10|31.15|31.07|31.17|31.09|31.17|31.09|31.15|31.07|0
1647519020000|2022-03-17 12:10:20|31.15|31.07|31.17|31.09|31.17|31.09|31.15|31.07|0
1647519030000|2022-03-17 12:10:30|31.15|31.07|31.15|31.07|31.17|31.09|31.15|31.07|0
1647519040000|2022-03-17 12:10:40|31.17|31.09|31.15|31.07|31.17|31.09|31.15|31.07|0
1647519050000|2022-03-17 12:10:50|31.17|31.09|31.2|31.12|31.2|31.12|31.17|31.09|0
1647519060000|2022-03-17 12:11:00|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|2
1647519090000|2022-03-17 12:11:30|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|0
1647519110000|2022-03-17 12:11:50|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|2
1647519130000|2022-03-17 12:12:10|31.2|31.12|31.22|31.14|31.22|31.14|31.2|31.12|0
1647519140000|2022-03-17 12:12:20|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|0
1647519150000|2022-03-17 12:12:30|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|0
1647519160000|2022-03-17 12:12:40|31.2|31.12|31.22|31.14|31.22|31.14|31.2|31.12|3
1647519180000|2022-03-17 12:13:00|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|0
1647519190000|2022-03-17 12:13:10|31.27|31.19|31.25|31.17|31.27|31.19|31.25|31.17|3
1647519200000|2022-03-17 12:13:20|31.27|31.19|31.25|31.17|31.27|31.19|31.25|31.17|3
1647519220000|2022-03-17 12:13:40|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|3
1647519230000|2022-03-17 12:13:50|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|0
1647519240000|2022-03-17 12:14:00|31.24|31.16|31.22|31.14|31.25|31.17|31.22|31.14|1
1647519250000|2022-03-17 12:14:10|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|0
1647519280000|2022-03-17 12:14:40|31.27|31.19|31.27|31.19|31.27|31.19|31.25|31.17|2
1647519290000|2022-03-17 12:14:50|31.3|31.22|31.3|31.22|31.3|31.22|31.3|31.22|0
1647519300000|2022-03-17 12:15:00|31.27|31.19|31.27|31.19|31.3|31.22|31.25|31.17|6
1647519310000|2022-03-17 12:15:10|31.3|31.22|31.27|31.19|31.3|31.22|31.27|31.19|0
1647519320000|2022-03-17 12:15:20|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|0
1647519360000|2022-03-17 12:16:00|31.27|31.19|31.27|31.19|31.29|31.21|31.27|31.19|3
1647519370000|2022-03-17 12:16:10|31.29|31.21|31.29|31.21|31.3|31.22|31.27|31.19|0
1647519380000|2022-03-17 12:16:20|31.3|31.22|31.3|31.22|31.3|31.22|31.3|31.22|0
1647519410000|2022-03-17 12:16:50|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|4
1647519430000|2022-03-17 12:17:10|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|0
1647519440000|2022-03-17 12:17:20|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|0
1647519460000|2022-03-17 12:17:40|31.3|31.22|31.3|31.22|31.3|31.22|31.27|31.19|1
1647519470000|2022-03-17 12:17:50|31.32|31.24|31.3|31.22|31.32|31.24|31.3|31.22|1
1647519480000|2022-03-17 12:18:00|31.32|31.24|31.3|31.22|31.32|31.24|31.3|31.22|0
1647519500000|2022-03-17 12:18:20|31.27|31.19|31.3|31.22|31.3|31.22|31.27|31.19|0
1647519510000|2022-03-17 12:18:30|31.32|31.24|31.3|31.22|31.32|31.24|31.3|31.22|0
1647519520000|2022-03-17 12:18:40|31.32|31.24|31.32|31.24|31.32|31.24|31.3|31.22|0
1647519530000|2022-03-17 12:18:50|31.3|31.22|31.32|31.24|31.32|31.24|31.3|31.22|1
1647519540000|2022-03-17 12:19:00|31.3|31.22|31.32|31.24|31.32|31.24|31.3|31.22|0
1647519550000|2022-03-17 12:19:10|31.35|31.27|31.35|31.27|31.35|31.27|31.32|31.24|0
1647519580000|2022-03-17 12:19:40|||||||||10
1647519640000|2022-03-17 12:20:40|31.37|31.29|31.35|31.27|31.37|31.29|31.35|31.27|4
1647519650000|2022-03-17 12:20:50|31.34|31.26|31.32|31.24|31.34|31.26|31.32|31.24|1
1647519660000|2022-03-17 12:21:00|31.3|31.22|31.32|31.24|31.32|31.24|31.3|31.22|0
1647519670000|2022-03-17 12:21:10|31.3|31.22|31.3|31.22|31.3|31.22|31.3|31.22|0
1647519680000|2022-03-17 12:21:20|31.32|31.24|31.32|31.24|31.35|31.27|31.32|31.24|1
1647519690000|2022-03-17 12:21:30|31.3|31.22|31.3|31.22|31.32|31.24|31.3|31.22|0
1647519700000|2022-03-17 12:21:40|31.32|31.24|31.32|31.24|31.35|31.27|31.32|31.24|1
1647519710000|2022-03-17 12:21:50|31.3|31.22|31.32|31.24|31.32|31.24|31.3|31.22|0
1647519720000|2022-03-17 12:22:00|31.35|31.27|31.35|31.27|31.35|31.27|31.35|31.27|0
1647519730000|2022-03-17 12:22:10|31.37|31.29|31.35|31.27|31.37|31.29|31.35|31.27|1
1647519750000|2022-03-17 12:22:30|31.37|31.29|31.35|31.27|31.37|31.29|31.35|31.27|1
1647519770000|2022-03-17 12:22:50|31.32|31.24|31.35|31.27|31.35|31.27|31.32|31.24|1
1647519780000|2022-03-17 12:23:00|31.39|31.31|31.37|31.29|31.39|31.31|31.37|31.29|10
1647519790000|2022-03-17 12:23:10|31.4|31.32|31.4|31.32|31.4|31.32|31.4|31.32|0
1647519800000|2022-03-17 12:23:20|31.37|31.29|31.35|31.27|31.37|31.29|31.35|31.27|12
1647519830000|2022-03-17 12:23:50|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|1
1647519840000|2022-03-17 12:24:00|31.35|31.27|31.35|31.27|31.37|31.29|31.35|31.27|1
1647519920000|2022-03-17 12:25:20|||||||||1
1647519930000|2022-03-17 12:25:30|31.32|31.24|31.32|31.24|31.32|31.24|31.3|31.22|0
1647519940000|2022-03-17 12:25:40|31.35|31.27|31.3|31.22|31.35|31.27|31.3|31.22|0
1647519970000|2022-03-17 12:26:10|31.32|31.24|31.32|31.24|31.35|31.27|31.32|31.24|3
1647519990000|2022-03-17 12:26:30|31.3|31.22|31.32|31.24|31.32|31.24|31.3|31.22|0
1647520000000|2022-03-17 12:26:40|31.3|31.22|31.32|31.24|31.32|31.24|31.3|31.22|0
1647520010000|2022-03-17 12:26:50|31.35|31.27|31.35|31.27|31.35|31.27|31.32|31.24|2
1647520020000|2022-03-17 12:27:00|||||||||1
1647520030000|2022-03-17 12:27:10|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|1
1647520040000|2022-03-17 12:27:20|31.35|31.27|31.37|31.29|31.37|31.29|31.35|31.27|2
1647520050000|2022-03-17 12:27:30|31.39|31.31|31.37|31.29|31.39|31.31|31.37|31.29|0
1647520060000|2022-03-17 12:27:40|31.35|31.27|31.35|31.27|31.35|31.27|31.35|31.27|0
1647520070000|2022-03-17 12:27:50|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|1
1647520080000|2022-03-17 12:28:00|31.35|31.27|31.37|31.29|31.37|31.29|31.35|31.27|12
1647520100000|2022-03-17 12:28:20|31.35|31.27|31.37|31.29|31.37|31.29|31.35|31.27|8
1647520120000|2022-03-17 12:28:40|31.4|31.32|31.4|31.32|31.4|31.32|31.4|31.32|0
1647520150000|2022-03-17 12:29:10|31.42|31.34|31.4|31.32|31.42|31.34|31.4|31.32|9
1647520160000|2022-03-17 12:29:20|||||||||3
1647520200000|2022-03-17 12:30:00|31.35|31.27|31.35|31.27|31.35|31.27|31.35|31.27|6
1647520210000|2022-03-17 12:30:10|31.37|31.29|31.4|31.32|31.4|31.32|31.37|31.29|0
1647520230000|2022-03-17 12:30:30|31.35|31.27|31.33|31.25|31.35|31.27|31.33|31.25|15
1647520240000|2022-03-17 12:30:40|31.32|31.24|31.35|31.27|31.35|31.27|31.32|31.24|1
1647520270000|2022-03-17 12:31:10|31.32|31.24|31.3|31.22|31.32|31.24|31.3|31.22|1
1647520280000|2022-03-17 12:31:20|31.28|31.2|31.3|31.22|31.3|31.22|31.25|31.17|4
1647520300000|2022-03-17 12:31:40|31.32|31.24|31.3|31.22|31.32|31.24|31.3|31.22|4
1647520310000|2022-03-17 12:31:50|31.32|31.24|31.3|31.22|31.32|31.24|31.3|31.22|0
1647520320000|2022-03-17 12:32:00|31.35|31.27|31.37|31.29|31.4|31.32|31.35|31.27|5
1647520330000|2022-03-17 12:32:10|31.4|31.32|31.4|31.32|31.4|31.32|31.4|31.32|3
1647520340000|2022-03-17 12:32:20|31.37|31.29|31.4|31.32|31.4|31.32|31.37|31.29|1
1647520350000|2022-03-17 12:32:30|31.37|31.29|31.4|31.32|31.4|31.32|31.37|31.29|2
1647520360000|2022-03-17 12:32:40|||||||||12
1647520380000|2022-03-17 12:33:00|||||||||11
1647520390000|2022-03-17 12:33:10|||||||||4
1647520400000|2022-03-17 12:33:20|31.35|31.27|31.37|31.29|31.37|31.29|31.35|31.27|9
1647520410000|2022-03-17 12:33:30|31.4|31.32|31.4|31.32|31.4|31.32|31.37|31.29|0
1647520420000|2022-03-17 12:33:40|31.37|31.29|31.37|31.29|31.4|31.32|31.37|31.29|20
1647520430000|2022-03-17 12:33:50|31.4|31.32|31.37|31.29|31.4|31.32|31.37|31.29|0
1647520440000|2022-03-17 12:34:00|31.35|31.27|31.37|31.29|31.37|31.29|31.35|31.27|1
1647520450000|2022-03-17 12:34:10|31.35|31.27|31.35|31.27|31.35|31.27|31.35|31.27|10
1647520470000|2022-03-17 12:34:30|31.32|31.24|31.35|31.27|31.35|31.27|31.32|31.24|5
1647520480000|2022-03-17 12:34:40|31.32|31.24|31.35|31.27|31.35|31.27|31.32|31.24|0
1647520490000|2022-03-17 12:34:50|||||||||7
1647520500000|2022-03-17 12:35:00|31.32|31.24|31.32|31.24|31.35|31.27|31.32|31.24|1
1647520520000|2022-03-17 12:35:20|31.35|31.27|31.32|31.24|31.35|31.27|31.32|31.24|0
1647520530000|2022-03-17 12:35:30|31.35|31.27|31.35|31.27|31.35|31.27|31.32|31.24|0
1647520580000|2022-03-17 12:36:20|||||||||1
1647520610000|2022-03-17 12:36:50|31.37|31.29|31.35|31.27|31.37|31.29|31.35|31.27|5
1647520630000|2022-03-17 12:37:10|31.32|31.24|31.32|31.24|31.32|31.24|31.32|31.24|4
1647520640000|2022-03-17 12:37:20|31.35|31.27|31.32|31.24|31.35|31.27|31.32|31.24|0
1647520650000|2022-03-17 12:37:30|31.35|31.27|31.35|31.27|31.35|31.27|31.32|31.24|0
1647520660000|2022-03-17 12:37:40|31.32|31.24|31.35|31.27|31.35|31.27|31.32|31.24|5
1647520690000|2022-03-17 12:38:10|||||||||1
1647520700000|2022-03-17 12:38:20|||||||||1
1647520730000|2022-03-17 12:38:50|31.32|31.24|31.35|31.27|31.35|31.27|31.32|31.24|2
1647520740000|2022-03-17 12:39:00|31.32|31.24|31.35|31.27|31.35|31.27|31.3|31.22|2
1647520750000|2022-03-17 12:39:10|31.32|31.24|31.32|31.24|31.35|31.27|31.32|31.24|0
1647520760000|2022-03-17 12:39:20|31.35|31.27|31.32|31.24|31.35|31.27|31.32|31.24|0
1647520770000|2022-03-17 12:39:30|31.34|31.26|31.35|31.27|31.35|31.27|31.32|31.24|0
1647520780000|2022-03-17 12:39:40|||||||||1
1647520800000|2022-03-17 12:40:00|31.32|31.24|31.35|31.27|31.35|31.27|31.32|31.24|0
1647520810000|2022-03-17 12:40:10|||||||||1
1647520820000|2022-03-17 12:40:20|31.3|31.22|31.3|31.22|31.32|31.24|31.3|31.22|16
1647520830000|2022-03-17 12:40:30|31.35|31.27|31.32|31.24|31.35|31.27|31.3|31.22|60
1647520840000|2022-03-17 12:40:40|31.35|31.27|31.35|31.27|31.35|31.27|31.32|31.24|0
1647520890000|2022-03-17 12:41:30|31.39|31.31|31.39|31.31|31.39|31.31|31.37|31.29|27
1647520900000|2022-03-17 12:41:40|31.35|31.27|31.35|31.27|31.35|31.27|31.35|31.27|2
1647520920000|2022-03-17 12:42:00|31.34|31.26|31.35|31.27|31.35|31.27|31.34|31.26|22
1647520970000|2022-03-17 12:42:50|||||||||3
1647520980000|2022-03-17 12:43:00|||||||||1
1647520990000|2022-03-17 12:43:10|||||||||1
1647521000000|2022-03-17 12:43:20|31.37|31.29|31.39|31.31|31.39|31.31|31.35|31.27|15
1647521010000|2022-03-17 12:43:30|31.4|31.32|31.39|31.31|31.4|31.32|31.39|31.31|0
1647521020000|2022-03-17 12:43:40|||||||||1
1647521030000|2022-03-17 12:43:50|31.4|31.32|31.4|31.32|31.4|31.32|31.4|31.32|1
1647521050000|2022-03-17 12:44:10|31.39|31.31|31.4|31.32|31.4|31.32|31.39|31.31|0
1647521070000|2022-03-17 12:44:30|31.42|31.34|31.42|31.34|31.42|31.34|31.42|31.34|1
1647521080000|2022-03-17 12:44:40|31.4|31.32|31.4|31.32|31.4|31.32|31.4|31.32|0
1647521090000|2022-03-17 12:44:50|31.42|31.34|31.4|31.32|31.42|31.34|31.4|31.32|4
1647521100000|2022-03-17 12:45:00|31.39|31.31|31.4|31.32|31.4|31.32|31.39|31.31|0
1647521120000|2022-03-17 12:45:20|31.42|31.34|31.4|31.32|31.42|31.34|31.4|31.32|0
1647521180000|2022-03-17 12:46:20|31.39|31.31|31.37|31.29|31.39|31.31|31.37|31.29|4
1647521190000|2022-03-17 12:46:30|31.39|31.31|31.39|31.31|31.39|31.31|31.37|31.29|1
1647521200000|2022-03-17 12:46:40|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|1
1647521220000|2022-03-17 12:47:00|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|0
1647521250000|2022-03-17 12:47:30|31.35|31.27|31.39|31.31|31.39|31.31|31.35|31.27|4
1647521270000|2022-03-17 12:47:50|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|2
1647521280000|2022-03-17 12:48:00|31.39|31.31|31.37|31.29|31.39|31.31|31.37|31.29|0
1647521290000|2022-03-17 12:48:10|31.39|31.31|31.37|31.29|31.39|31.31|31.37|31.29|0
1647521300000|2022-03-17 12:48:20|31.35|31.27|31.35|31.27|31.35|31.27|31.35|31.27|0
1647521320000|2022-03-17 12:48:40|31.34|31.26|31.32|31.24|31.34|31.26|31.32|31.24|4
1647521330000|2022-03-17 12:48:50|31.34|31.26|31.32|31.24|31.34|31.26|31.32|31.24|0
1647521350000|2022-03-17 12:49:10|31.34|31.26|31.34|31.26|31.34|31.26|31.34|31.26|0
1647521360000|2022-03-17 12:49:20|31.35|31.27|31.35|31.27|31.35|31.27|31.35|31.27|0
1647521380000|2022-03-17 12:49:40|31.34|31.26|31.35|31.27|31.35|31.27|31.34|31.26|0
1647521390000|2022-03-17 12:49:50|31.34|31.26|31.35|31.27|31.35|31.27|31.34|31.26|0
1647521440000|2022-03-17 12:50:40|31.37|31.29|31.4|31.32|31.4|31.32|31.37|31.29|2
1647521450000|2022-03-17 12:50:50|31.39|31.31|31.39|31.31|31.4|31.32|31.39|31.31|0
1647521480000|2022-03-17 12:51:20|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|7
1647521490000|2022-03-17 12:51:30|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|0
1647521500000|2022-03-17 12:51:40|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|0
1647521510000|2022-03-17 12:51:50|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|0
1647521540000|2022-03-17 12:52:20|31.37|31.29|31.39|31.31|31.39|31.31|31.37|31.29|10
1647521570000|2022-03-17 12:52:50|31.37|31.29|31.39|31.31|31.39|31.31|31.37|31.29|9
1647521590000|2022-03-17 12:53:10|31.37|31.29|31.37|31.29|31.37|31.29|31.35|31.27|3
1647521600000|2022-03-17 12:53:20|31.35|31.27|31.35|31.27|31.37|31.29|31.35|31.27|1
1647521610000|2022-03-17 12:53:30|31.37|31.29|31.35|31.27|31.37|31.29|31.35|31.27|0
1647521620000|2022-03-17 12:53:40|31.37|31.29|31.35|31.27|31.37|31.29|31.35|31.27|0
1647521630000|2022-03-17 12:53:50|31.37|31.29|31.37|31.29|31.37|31.29|31.35|31.27|0
1647521640000|2022-03-17 12:54:00|31.35|31.27|31.37|31.29|31.39|31.31|31.35|31.27|0
1647521650000|2022-03-17 12:54:10|31.39|31.31|31.39|31.31|31.4|31.32|31.37|31.29|0
1647521660000|2022-03-17 12:54:20|31.37|31.29|31.35|31.27|31.37|31.29|31.35|31.27|3
1647521670000|2022-03-17 12:54:30|31.37|31.29|31.37|31.29|31.37|31.29|31.35|31.27|0
1647521680000|2022-03-17 12:54:40|31.35|31.27|31.37|31.29|31.37|31.29|31.35|31.27|0
1647521690000|2022-03-17 12:54:50|31.35|31.27|31.37|31.29|31.37|31.29|31.35|31.27|0
1647521700000|2022-03-17 12:55:00|31.35|31.27|31.39|31.31|31.39|31.31|31.35|31.27|0
1647521720000|2022-03-17 12:55:20|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|2
1647521730000|2022-03-17 12:55:30|31.39|31.31|31.4|31.32|31.4|31.32|31.39|31.31|0
1647521740000|2022-03-17 12:55:40|31.44|31.36|31.39|31.31|31.44|31.36|31.39|31.31|41
1647521750000|2022-03-17 12:55:50|31.42|31.34|31.42|31.34|31.42|31.34|31.39|31.31|1
1647521770000|2022-03-17 12:56:10|31.44|31.36|31.44|31.36|31.44|31.36|31.44|31.36|5
1647521790000|2022-03-17 12:56:30|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|13
1647521800000|2022-03-17 12:56:40|31.49|31.41|31.47|31.39|31.49|31.41|31.47|31.39|0
1647521810000|2022-03-17 12:56:50|31.44|31.36|31.44|31.36|31.44|31.36|31.44|31.36|0
1647521820000|2022-03-17 12:57:00|31.47|31.39|31.49|31.41|31.49|31.41|31.44|31.36|0
1647521830000|2022-03-17 12:57:10|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|2
1647521840000|2022-03-17 12:57:20|||||||||4
1647521850000|2022-03-17 12:57:30|31.44|31.36|31.44|31.36|31.47|31.39|31.44|31.36|0
1647521880000|2022-03-17 12:58:00|31.42|31.34|31.42|31.34|31.42|31.34|31.39|31.31|38
1647521890000|2022-03-17 12:58:10|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|2
1647521900000|2022-03-17 12:58:20|31.34|31.26|31.35|31.27|31.35|31.27|31.34|31.26|54
1647521910000|2022-03-17 12:58:30|31.37|31.29|31.35|31.27|31.37|31.29|31.35|31.27|0
1647521920000|2022-03-17 12:58:40|31.37|31.29|31.35|31.27|31.37|31.29|31.35|31.27|2
1647521940000|2022-03-17 12:59:00|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|1
1647521950000|2022-03-17 12:59:10|31.35|31.27|31.37|31.29|31.37|31.29|31.35|31.27|0
1647521960000|2022-03-17 12:59:20|31.35|31.27|31.37|31.29|31.37|31.29|31.35|31.27|3
1647521980000|2022-03-17 12:59:40|31.35|31.27|31.37|31.29|31.37|31.29|31.35|31.27|0
1647521990000|2022-03-17 12:59:50|31.35|31.27|31.37|31.29|31.37|31.29|31.35|31.27|0
1647522000000|2022-03-17 13:00:00|31.35|31.27|31.35|31.27|31.35|31.27|31.35|31.27|0
1647522020000|2022-03-17 13:00:20|31.32|31.24|31.32|31.24|31.32|31.24|31.3|31.22|4
1647522030000|2022-03-17 13:00:30|31.3|31.22|31.32|31.24|31.32|31.24|31.3|31.22|0
1647522050000|2022-03-17 13:00:50|31.3|31.22|31.32|31.24|31.32|31.24|31.3|31.22|0
1647522060000|2022-03-17 13:01:00|31.3|31.22|31.32|31.24|31.32|31.24|31.3|31.22|0
1647522070000|2022-03-17 13:01:10|31.34|31.26|31.32|31.24|31.34|31.26|31.32|31.24|0
1647522080000|2022-03-17 13:01:20|31.34|31.26|31.34|31.26|31.34|31.26|31.32|31.24|0
1647522100000|2022-03-17 13:01:40|31.35|31.27|31.37|31.29|31.39|31.31|31.35|31.27|0
1647522110000|2022-03-17 13:01:50|31.35|31.27|31.35|31.27|31.35|31.27|31.35|31.27|0
1647522120000|2022-03-17 13:02:00|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|1
1647522130000|2022-03-17 13:02:10|31.39|31.31|31.37|31.29|31.39|31.31|31.37|31.29|0
1647522150000|2022-03-17 13:02:30|31.39|31.31|31.37|31.29|31.39|31.31|31.37|31.29|0
1647522170000|2022-03-17 13:02:50|31.39|31.31|31.37|31.29|31.39|31.31|31.37|31.29|0
1647522180000|2022-03-17 13:03:00|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|0
1647522190000|2022-03-17 13:03:10|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|5
1647522220000|2022-03-17 13:03:40|31.35|31.27|31.37|31.29|31.37|31.29|31.35|31.27|0
1647522250000|2022-03-17 13:04:10|31.39|31.31|31.37|31.29|31.39|31.31|31.37|31.29|2
1647522260000|2022-03-17 13:04:20|31.39|31.31|31.37|31.29|31.39|31.31|31.37|31.29|0
1647522300000|2022-03-17 13:05:00|31.39|31.31|31.37|31.29|31.39|31.31|31.37|31.29|0
1647522310000|2022-03-17 13:05:10|31.35|31.27|31.39|31.31|31.39|31.31|31.35|31.27|2
1647522340000|2022-03-17 13:05:40|||||||||25
1647522350000|2022-03-17 13:05:50|31.37|31.29|31.39|31.31|31.39|31.31|31.37|31.29|0
1647522360000|2022-03-17 13:06:00|31.37|31.29|31.39|31.31|31.39|31.31|31.37|31.29|1
1647522370000|2022-03-17 13:06:10|31.4|31.32|31.42|31.34|31.42|31.34|31.4|31.32|44
1647522380000|2022-03-17 13:06:20|31.44|31.36|31.42|31.34|31.44|31.36|31.4|31.32|25
1647522400000|2022-03-17 13:06:40|31.44|31.36|31.44|31.36|31.44|31.36|31.44|31.36|0
1647522430000|2022-03-17 13:07:10|31.47|31.39|31.44|31.36|31.47|31.39|31.44|31.36|1
1647522440000|2022-03-17 13:07:20|31.47|31.39|31.44|31.36|31.47|31.39|31.44|31.36|1
1647522500000|2022-03-17 13:08:20|31.47|31.39|31.44|31.36|31.47|31.39|31.44|31.36|0
1647522510000|2022-03-17 13:08:30|31.47|31.39|31.47|31.39|31.47|31.39|31.44|31.36|2
1647522520000|2022-03-17 13:08:40|31.45|31.37|31.44|31.36|31.45|31.37|31.44|31.36|0
1647522530000|2022-03-17 13:08:50|31.45|31.37|31.47|31.39|31.47|31.39|31.45|31.37|0
1647522540000|2022-03-17 13:09:00|31.45|31.37|31.47|31.39|31.47|31.39|31.45|31.37|0
1647522570000|2022-03-17 13:09:30|31.45|31.37|31.47|31.39|31.47|31.39|31.44|31.36|0
1647522580000|2022-03-17 13:09:40|31.45|31.37|31.44|31.36|31.45|31.37|31.44|31.36|0
1647522620000|2022-03-17 13:10:20|31.47|31.39|31.47|31.39|31.47|31.39|31.44|31.36|2
1647522630000|2022-03-17 13:10:30|31.45|31.37|31.44|31.36|31.47|31.39|31.44|31.36|0
1647522640000|2022-03-17 13:10:40|31.47|31.39|31.45|31.37|31.47|31.39|31.44|31.36|1
1647522650000|2022-03-17 13:10:50|31.47|31.39|31.47|31.39|31.47|31.39|31.45|31.37|0
1647522660000|2022-03-17 13:11:00|31.45|31.37|31.44|31.36|31.47|31.39|31.44|31.36|0
1647522670000|2022-03-17 13:11:10|31.47|31.39|31.49|31.41|31.49|31.41|31.47|31.39|0
1647522680000|2022-03-17 13:11:20|31.47|31.39|31.47|31.39|31.47|31.39|31.44|31.36|7
1647522690000|2022-03-17 13:11:30|31.49|31.41|31.47|31.39|31.49|31.41|31.47|31.39|0
1647522700000|2022-03-17 13:11:40|31.49|31.41|31.47|31.39|31.49|31.41|31.47|31.39|0
1647522710000|2022-03-17 13:11:50|31.49|31.41|31.49|31.41|31.49|31.41|31.49|31.41|0
1647522730000|2022-03-17 13:12:10|31.54|31.46|31.52|31.44|31.54|31.46|31.49|31.41|3
1647522740000|2022-03-17 13:12:20|31.54|31.46|31.51|31.43|31.54|31.46|31.49|31.41|0
1647522750000|2022-03-17 13:12:30|31.49|31.41|31.54|31.46|31.54|31.46|31.49|31.41|2
1647522760000|2022-03-17 13:12:40|||||||||1
1647522840000|2022-03-17 13:14:00|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|1
1647522850000|2022-03-17 13:14:10|31.54|31.46|31.54|31.46|31.56|31.48|31.54|31.46|0
1647522880000|2022-03-17 13:14:40|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|0
1647522890000|2022-03-17 13:14:50|31.54|31.46|31.56|31.48|31.59|31.51|31.54|31.46|1
1647522900000|2022-03-17 13:15:00|31.54|31.46|31.59|31.51|31.59|31.51|31.54|31.46|0
1647522910000|2022-03-17 13:15:10|31.54|31.46|31.56|31.48|31.56|31.48|31.54|31.46|5
1647522920000|2022-03-17 13:15:20|31.54|31.46|31.51|31.43|31.54|31.46|31.51|31.43|1
1647522930000|2022-03-17 13:15:30|31.49|31.41|31.52|31.44|31.52|31.44|31.49|31.41|2
1647522940000|2022-03-17 13:15:40|31.51|31.43|31.54|31.46|31.56|31.48|31.51|31.43|0
1647522950000|2022-03-17 13:15:50|31.56|31.48|31.56|31.48|31.56|31.48|31.54|31.46|0
1647522960000|2022-03-17 13:16:00|31.59|31.51|31.54|31.46|31.59|31.51|31.54|31.46|0
1647522970000|2022-03-17 13:16:10|31.56|31.48|31.54|31.46|31.56|31.48|31.54|31.46|0
1647522990000|2022-03-17 13:16:30|31.56|31.48|31.56|31.48|31.56|31.48|31.54|31.46|0
1647523000000|2022-03-17 13:16:40|31.54|31.46|31.56|31.48|31.56|31.48|31.54|31.46|0
1647523010000|2022-03-17 13:16:50|31.54|31.46|31.56|31.48|31.56|31.48|31.54|31.46|0
1647523020000|2022-03-17 13:17:00|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|0
1647523030000|2022-03-17 13:17:10|31.56|31.48|31.54|31.46|31.56|31.48|31.54|31.46|0
1647523100000|2022-03-17 13:18:20|||||||||2
1647523110000|2022-03-17 13:18:30|31.56|31.48|31.54|31.46|31.56|31.48|31.54|31.46|0
1647523130000|2022-03-17 13:18:50|31.51|31.43|31.54|31.46|31.54|31.46|31.51|31.43|4
1647523140000|2022-03-17 13:19:00|31.51|31.43|31.54|31.46|31.54|31.46|31.51|31.43|0
1647523150000|2022-03-17 13:19:10|31.51|31.43|31.54|31.46|31.54|31.46|31.51|31.43|0
1647523170000|2022-03-17 13:19:30|31.51|31.43|31.54|31.46|31.54|31.46|31.51|31.43|1
1647523180000|2022-03-17 13:19:40|31.51|31.43|31.51|31.43|31.51|31.43|31.49|31.41|2
1647523190000|2022-03-17 13:19:50|31.54|31.46|31.51|31.43|31.54|31.46|31.51|31.43|1
1647523200000|2022-03-17 13:20:00|31.54|31.46|31.51|31.43|31.54|31.46|31.51|31.43|0
1647523210000|2022-03-17 13:20:10|31.54|31.46|31.51|31.43|31.54|31.46|31.49|31.41|0
1647523220000|2022-03-17 13:20:20|31.49|31.41|31.49|31.41|31.49|31.41|31.49|31.41|0
1647523260000|2022-03-17 13:21:00|||||||||1
1647523310000|2022-03-17 13:21:50|31.44|31.36|31.44|31.36|31.44|31.36|31.42|31.34|19
1647523340000|2022-03-17 13:22:20|31.4|31.32|31.4|31.32|31.42|31.34|31.4|31.32|19
1647523370000|2022-03-17 13:22:50|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|0
1647523380000|2022-03-17 13:23:00|31.4|31.32|31.39|31.31|31.4|31.32|31.39|31.31|0
1647523390000|2022-03-17 13:23:10|31.37|31.29|31.39|31.31|31.39|31.31|31.35|31.27|1
1647523410000|2022-03-17 13:23:30|31.37|31.29|31.39|31.31|31.39|31.31|31.37|31.29|2
1647523420000|2022-03-17 13:23:40|31.37|31.29|31.39|31.31|31.39|31.31|31.35|31.27|0
1647523430000|2022-03-17 13:23:50|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|0
1647523440000|2022-03-17 13:24:00|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|0
1647523480000|2022-03-17 13:24:40|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|2
1647523490000|2022-03-17 13:24:50|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|0
1647523500000|2022-03-17 13:25:00|31.37|31.29|31.35|31.27|31.37|31.29|31.35|31.27|0
1647523510000|2022-03-17 13:25:10|31.3|31.22|31.35|31.27|31.35|31.27|31.3|31.22|36
1647523520000|2022-03-17 13:25:20|31.34|31.26|31.32|31.24|31.34|31.26|31.32|31.24|0
1647523530000|2022-03-17 13:25:30|31.34|31.26|31.35|31.27|31.35|31.27|31.34|31.26|0
1647523550000|2022-03-17 13:25:50|31.34|31.26|31.34|31.26|31.35|31.27|31.34|31.26|0
1647523560000|2022-03-17 13:26:00|31.32|31.24|31.32|31.24|31.32|31.24|31.32|31.24|4
1647523580000|2022-03-17 13:26:20|31.3|31.22|31.32|31.24|31.32|31.24|31.3|31.22|12
1647523590000|2022-03-17 13:26:30|31.3|31.22|31.32|31.24|31.32|31.24|31.3|31.22|1
1647523610000|2022-03-17 13:26:50|31.3|31.22|31.3|31.22|31.3|31.22|31.3|31.22|0
1647523630000|2022-03-17 13:27:10|31.29|31.21|31.29|31.21|31.29|31.21|31.29|31.21|0
1647523640000|2022-03-17 13:27:20|31.3|31.22|31.32|31.24|31.32|31.24|31.3|31.22|3
1647523660000|2022-03-17 13:27:40|31.34|31.26|31.32|31.24|31.34|31.26|31.32|31.24|0
1647523680000|2022-03-17 13:28:00|31.3|31.22|31.32|31.24|31.32|31.24|31.3|31.22|0
1647523690000|2022-03-17 13:28:10|31.34|31.26|31.34|31.26|31.34|31.26|31.34|31.26|0
1647523710000|2022-03-17 13:28:30|31.36|31.28|31.36|31.28|31.36|31.28|31.36|31.28|9
1647523720000|2022-03-17 13:28:40|31.34|31.26|31.34|31.26|31.36|31.28|31.34|31.26|0
1647523730000|2022-03-17 13:28:50|31.36|31.28|31.34|31.26|31.36|31.28|31.34|31.26|1
1647523740000|2022-03-17 13:29:00|31.36|31.28|31.36|31.28|31.36|31.28|31.36|31.28|26
1647523750000|2022-03-17 13:29:10|31.39|31.31|31.36|31.28|31.39|31.31|31.36|31.28|0
1647523770000|2022-03-17 13:29:30|31.39|31.31|31.36|31.28|31.39|31.31|31.36|31.28|0
1647523780000|2022-03-17 13:29:40|31.39|31.31|31.36|31.28|31.39|31.31|31.36|31.28|1
1647523790000|2022-03-17 13:29:50|31.34|31.26|31.39|31.31|31.39|31.31|31.34|31.26|2
1647523800000|2022-03-17 13:30:00|31.37|31.29|31.36|31.28|31.37|31.29|31.34|31.26|9
1647523810000|2022-03-17 13:30:10|31.34|31.26|31.36|31.28|31.36|31.28|31.34|31.26|3
1647523820000|2022-03-17 13:30:20|31.34|31.26|31.39|31.31|31.39|31.31|31.34|31.26|2
1647523830000|2022-03-17 13:30:30|31.44|31.36|31.44|31.36|31.44|31.36|31.42|31.34|16
1647523840000|2022-03-17 13:30:40|31.46|31.38|31.44|31.36|31.46|31.38|31.41|31.33|8
1647523850000|2022-03-17 13:30:50|31.42|31.34|31.41|31.33|31.42|31.34|31.39|31.31|1
1647523870000|2022-03-17 13:31:10|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|0
1647523880000|2022-03-17 13:31:20|||||||||13
1647523890000|2022-03-17 13:31:30|31.37|31.29|31.34|31.26|31.39|31.31|31.34|31.26|23
1647523900000|2022-03-17 13:31:40|31.32|31.24|31.34|31.26|31.34|31.26|31.32|31.24|10
1647523920000|2022-03-17 13:32:00|31.37|31.29|31.39|31.31|31.39|31.31|31.34|31.26|3
1647523930000|2022-03-17 13:32:10|31.42|31.34|31.47|31.39|31.49|31.41|31.39|31.31|3
1647523940000|2022-03-17 13:32:20|31.46|31.38|31.44|31.36|31.46|31.38|31.44|31.36|0
1647523950000|2022-03-17 13:32:30|31.46|31.38|31.47|31.39|31.49|31.41|31.46|31.38|0
1647523960000|2022-03-17 13:32:40|31.44|31.36|31.44|31.36|31.47|31.39|31.44|31.36|2
1647523970000|2022-03-17 13:32:50|31.47|31.39|31.47|31.39|31.47|31.39|31.44|31.36|0
1647523980000|2022-03-17 13:33:00|31.44|31.36|31.42|31.34|31.44|31.36|31.39|31.31|11
1647523990000|2022-03-17 13:33:10|31.39|31.31|31.39|31.31|31.42|31.34|31.39|31.31|0
1647524010000|2022-03-17 13:33:30|31.37|31.29|31.37|31.29|31.39|31.31|31.35|31.27|13
1647524020000|2022-03-17 13:33:40|31.35|31.27|31.3|31.22|31.37|31.29|31.3|31.22|27
1647524030000|2022-03-17 13:33:50|31.32|31.24|31.32|31.24|31.32|31.24|31.3|31.22|2
1647524040000|2022-03-17 13:34:00|31.3|31.22|31.3|31.22|31.32|31.24|31.29|31.21|0
1647524060000|2022-03-17 13:34:20|31.29|31.21|31.22|31.14|31.29|31.21|31.2|31.12|59
1647524070000|2022-03-17 13:34:30|31.2|31.12|31.25|31.17|31.25|31.17|31.2|31.12|3
1647524090000|2022-03-17 13:34:50|||||||||3
1647524110000|2022-03-17 13:35:10|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|6
1647524120000|2022-03-17 13:35:20|31.3|31.22|31.3|31.22|31.3|31.22|31.3|31.22|5
1647524130000|2022-03-17 13:35:30|31.29|31.21|31.32|31.24|31.32|31.24|31.27|31.19|11
1647524140000|2022-03-17 13:35:40|31.34|31.26|31.32|31.24|31.34|31.26|31.3|31.22|1
1647524150000|2022-03-17 13:35:50|31.3|31.22|31.3|31.22|31.32|31.24|31.3|31.22|0
1647524160000|2022-03-17 13:36:00|31.32|31.24|31.35|31.27|31.35|31.27|31.32|31.24|0
1647524170000|2022-03-17 13:36:10|31.34|31.26|31.4|31.32|31.4|31.32|31.34|31.26|0
1647524180000|2022-03-17 13:36:20|31.42|31.34|31.37|31.29|31.42|31.34|31.37|31.29|5
1647524190000|2022-03-17 13:36:30|31.39|31.31|31.39|31.31|31.39|31.31|31.37|31.29|1
1647524200000|2022-03-17 13:36:40|31.42|31.34|31.44|31.36|31.44|31.36|31.42|31.34|0
1647524210000|2022-03-17 13:36:50|31.47|31.39|31.49|31.41|31.49|31.41|31.47|31.39|31
1647524220000|2022-03-17 13:37:00|31.47|31.39|31.42|31.34|31.47|31.39|31.42|31.34|11
1647524230000|2022-03-17 13:37:10|31.44|31.36|31.44|31.36|31.44|31.36|31.39|31.31|3
1647524240000|2022-03-17 13:37:20|31.42|31.34|31.46|31.38|31.46|31.38|31.42|31.34|7
1647524250000|2022-03-17 13:37:30|31.47|31.39|31.42|31.34|31.47|31.39|31.39|31.31|0
1647524260000|2022-03-17 13:37:40|31.44|31.36|31.39|31.31|31.44|31.36|31.39|31.31|24
1647524270000|2022-03-17 13:37:50|31.4|31.32|31.44|31.36|31.44|31.36|31.39|31.31|2
1647524280000|2022-03-17 13:38:00|31.42|31.34|31.49|31.41|31.49|31.41|31.42|31.34|7
1647524290000|2022-03-17 13:38:10|31.47|31.39|31.47|31.39|31.49|31.41|31.47|31.39|3
1647524300000|2022-03-17 13:38:20|31.49|31.41|31.44|31.36|31.49|31.41|31.44|31.36|0
1647524310000|2022-03-17 13:38:30|31.46|31.38|31.46|31.38|31.46|31.38|31.46|31.38|0
1647524320000|2022-03-17 13:38:40|31.44|31.36|31.46|31.38|31.46|31.38|31.44|31.36|0
1647524330000|2022-03-17 13:38:50|31.44|31.36|31.44|31.36|31.46|31.38|31.44|31.36|0
1647524340000|2022-03-17 13:39:00|31.46|31.38|31.49|31.41|31.49|31.41|31.44|31.36|3
1647524350000|2022-03-17 13:39:10|||||||||9
1647524360000|2022-03-17 13:39:20|31.46|31.38|31.46|31.38|31.46|31.38|31.44|31.36|5
1647524370000|2022-03-17 13:39:30|31.44|31.36|31.44|31.36|31.46|31.38|31.44|31.36|0
1647524380000|2022-03-17 13:39:40|31.42|31.34|31.41|31.33|31.42|31.34|31.41|31.33|19
1647524390000|2022-03-17 13:39:50|31.39|31.31|31.39|31.31|31.41|31.33|31.39|31.31|0
1647524400000|2022-03-17 13:40:00|31.41|31.33|31.37|31.29|31.41|31.33|31.37|31.29|9
1647524410000|2022-03-17 13:40:10|31.39|31.31|31.41|31.33|31.41|31.33|31.39|31.31|2
1647524420000|2022-03-17 13:40:20|31.39|31.31|31.44|31.36|31.44|31.36|31.39|31.31|0
1647524430000|2022-03-17 13:40:30|31.42|31.34|31.41|31.33|31.44|31.36|31.39|31.31|0
1647524440000|2022-03-17 13:40:40|31.39|31.31|31.42|31.34|31.44|31.36|31.39|31.31|0
1647524450000|2022-03-17 13:40:50|31.41|31.33|31.44|31.36|31.44|31.36|31.39|31.31|0
1647524460000|2022-03-17 13:41:00|31.42|31.34|31.44|31.36|31.44|31.36|31.39|31.31|0
1647524470000|2022-03-17 13:41:10|||||||||4
1647524480000|2022-03-17 13:41:20|31.41|31.33|31.44|31.36|31.44|31.36|31.39|31.31|11
1647524490000|2022-03-17 13:41:30|31.42|31.34|31.41|31.33|31.42|31.34|31.39|31.31|0
1647524500000|2022-03-17 13:41:40|31.44|31.36|31.41|31.33|31.44|31.36|31.39|31.31|0
1647524510000|2022-03-17 13:41:50|31.39|31.31|31.44|31.36|31.44|31.36|31.39|31.31|0
1647524520000|2022-03-17 13:42:00|31.41|31.33|31.44|31.36|31.44|31.36|31.39|31.31|1
1647524530000|2022-03-17 13:42:10|31.46|31.38|31.44|31.36|31.49|31.41|31.44|31.36|2
1647524540000|2022-03-17 13:42:20|31.46|31.38|31.46|31.38|31.46|31.38|31.44|31.36|4
1647524550000|2022-03-17 13:42:30|31.44|31.36|31.39|31.31|31.46|31.38|31.39|31.31|1
1647524570000|2022-03-17 13:42:50|31.41|31.33|31.41|31.33|31.41|31.33|31.39|31.31|0
1647524580000|2022-03-17 13:43:00|31.39|31.31|31.39|31.31|31.41|31.33|31.39|31.31|0
1647524590000|2022-03-17 13:43:10|31.41|31.33|31.39|31.31|31.41|31.33|31.39|31.31|2
1647524600000|2022-03-17 13:43:20|31.41|31.33|31.41|31.33|31.41|31.33|31.41|31.33|0
1647524610000|2022-03-17 13:43:30|31.44|31.36|31.44|31.36|31.44|31.36|31.44|31.36|0
1647524620000|2022-03-17 13:43:40|||||||||4
1647524640000|2022-03-17 13:44:00|31.41|31.33|31.37|31.29|31.41|31.33|31.37|31.29|7
1647524650000|2022-03-17 13:44:10|31.39|31.31|31.37|31.29|31.39|31.31|31.37|31.29|1
1647524660000|2022-03-17 13:44:20|31.34|31.26|31.39|31.31|31.39|31.31|31.34|31.26|2
1647524670000|2022-03-17 13:44:30|31.37|31.29|31.37|31.29|31.37|31.29|31.35|31.27|1
1647524680000|2022-03-17 13:44:40|31.39|31.31|31.37|31.29|31.39|31.31|31.37|31.29|0
1647524690000|2022-03-17 13:44:50|31.34|31.26|31.37|31.29|31.37|31.29|31.34|31.26|1
1647524700000|2022-03-17 13:45:00|31.34|31.26|31.34|31.26|31.37|31.29|31.34|31.26|2
1647524710000|2022-03-17 13:45:10|31.32|31.24|31.32|31.24|31.32|31.24|31.29|31.21|25
1647524720000|2022-03-17 13:45:20|31.29|31.21|31.32|31.24|31.32|31.24|31.29|31.21|0
1647524730000|2022-03-17 13:45:30|31.29|31.21|31.24|31.16|31.29|31.21|31.24|31.16|20
1647524740000|2022-03-17 13:45:40|31.22|31.14|31.22|31.14|31.24|31.16|31.22|31.14|2
1647524750000|2022-03-17 13:45:50|31.24|31.16|31.27|31.19|31.27|31.19|31.22|31.14|1
1647524760000|2022-03-17 13:46:00|31.25|31.17|31.22|31.14|31.25|31.17|31.2|31.12|15
1647524770000|2022-03-17 13:46:10|31.2|31.12|31.15|31.07|31.2|31.12|31.1|31.02|38
1647524780000|2022-03-17 13:46:20|31.17|31.09|31.27|31.19|31.29|31.21|31.15|31.07|10
1647524790000|2022-03-17 13:46:30|31.25|31.17|31.12|31.04|31.25|31.17|31.1|31.02|23
1647524800000|2022-03-17 13:46:40|31.2|31.12|31.2|31.12|31.22|31.14|31.19|31.11|21
1647524810000|2022-03-17 13:46:50|31.19|31.11|31.2|31.12|31.2|31.12|31.19|31.11|4
1647524820000|2022-03-17 13:47:00|31.19|31.11|31.2|31.12|31.2|31.12|31.15|31.07|4
1647524830000|2022-03-17 13:47:10|31.17|31.09|31.2|31.12|31.2|31.12|31.15|31.07|2
1647524840000|2022-03-17 13:47:20|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|4
1647524850000|2022-03-17 13:47:30|31.2|31.12|31.24|31.16|31.25|31.17|31.2|31.12|0
1647524860000|2022-03-17 13:47:40|31.22|31.14|31.29|31.21|31.29|31.21|31.22|31.14|2
1647524870000|2022-03-17 13:47:50|31.27|31.19|31.25|31.17|31.29|31.21|31.25|31.17|2
1647524880000|2022-03-17 13:48:00|31.27|31.19|31.24|31.16|31.27|31.19|31.24|31.16|0
1647524890000|2022-03-17 13:48:10|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|16
1647524900000|2022-03-17 13:48:20|31.24|31.16|31.24|31.16|31.24|31.16|31.24|31.16|0
1647524910000|2022-03-17 13:48:30|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|1
1647524920000|2022-03-17 13:48:40|31.2|31.12|31.22|31.14|31.22|31.14|31.2|31.12|0
1647524930000|2022-03-17 13:48:50|31.24|31.16|31.22|31.14|31.24|31.16|31.22|31.14|0
1647524940000|2022-03-17 13:49:00|31.24|31.16|31.24|31.16|31.25|31.17|31.24|31.16|0
1647524950000|2022-03-17 13:49:10|31.27|31.19|31.27|31.19|31.27|31.19|31.24|31.16|0
1647524960000|2022-03-17 13:49:20|31.29|31.21|31.27|31.19|31.29|31.21|31.27|31.19|0
1647524970000|2022-03-17 13:49:30|31.24|31.16|31.27|31.19|31.27|31.19|31.24|31.16|0
1647524980000|2022-03-17 13:49:40|31.29|31.21|31.29|31.21|31.29|31.21|31.29|31.21|0
1647524990000|2022-03-17 13:49:50|31.32|31.24|31.32|31.24|31.32|31.24|31.29|31.21|0
1647525000000|2022-03-17 13:50:00|31.3|31.22|31.32|31.24|31.32|31.24|31.29|31.21|4
1647525030000|2022-03-17 13:50:30|31.29|31.21|31.32|31.24|31.32|31.24|31.29|31.21|0
1647525050000|2022-03-17 13:50:50|31.3|31.22|31.29|31.21|31.32|31.24|31.29|31.21|0
1647525060000|2022-03-17 13:51:00|31.25|31.17|31.25|31.17|31.27|31.19|31.24|31.16|8
1647525070000|2022-03-17 13:51:10|31.24|31.16|31.25|31.17|31.25|31.17|31.24|31.16|6
1647525080000|2022-03-17 13:51:20|31.24|31.16|31.24|31.16|31.25|31.17|31.24|31.16|2
1647525090000|2022-03-17 13:51:30|31.25|31.17|31.24|31.16|31.25|31.17|31.24|31.16|0
1647525100000|2022-03-17 13:51:40|31.25|31.17|31.25|31.17|31.25|31.17|31.24|31.16|0
1647525110000|2022-03-17 13:51:50|31.22|31.14|31.24|31.16|31.25|31.17|31.22|31.14|5
1647525120000|2022-03-17 13:52:00|31.25|31.17|31.2|31.12|31.25|31.17|31.2|31.12|0
1647525140000|2022-03-17 13:52:20|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|0
1647525150000|2022-03-17 13:52:30|31.2|31.12|31.22|31.14|31.24|31.16|31.2|31.12|0
1647525160000|2022-03-17 13:52:40|31.24|31.16|31.24|31.16|31.24|31.16|31.22|31.14|0
1647525170000|2022-03-17 13:52:50|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|0
1647525180000|2022-03-17 13:53:00|31.2|31.12|31.22|31.14|31.22|31.14|31.2|31.12|0
1647525190000|2022-03-17 13:53:10|31.2|31.12|31.24|31.16|31.24|31.16|31.2|31.12|0
1647525200000|2022-03-17 13:53:20|31.25|31.17|31.27|31.19|31.29|31.21|31.25|31.17|1
1647525210000|2022-03-17 13:53:30|31.25|31.17|31.27|31.19|31.27|31.19|31.24|31.16|0
1647525220000|2022-03-17 13:53:40|31.29|31.21|31.27|31.19|31.29|31.21|31.27|31.19|10
1647525230000|2022-03-17 13:53:50|31.29|31.21|31.29|31.21|31.29|31.21|31.29|31.21|0
1647525240000|2022-03-17 13:54:00|31.27|31.19|31.29|31.21|31.29|31.21|31.27|31.19|3
1647525260000|2022-03-17 13:54:20|31.31|31.23|31.29|31.21|31.32|31.24|31.29|31.21|0
1647525270000|2022-03-17 13:54:30|31.32|31.24|31.29|31.21|31.32|31.24|31.29|31.21|0
1647525290000|2022-03-17 13:54:50|31.24|31.16|31.27|31.19|31.29|31.21|31.24|31.16|7
1647525300000|2022-03-17 13:55:00|31.24|31.16|31.24|31.16|31.24|31.16|31.2|31.12|7
1647525310000|2022-03-17 13:55:10|31.25|31.17|31.22|31.14|31.25|31.17|31.2|31.12|9
1647525320000|2022-03-17 13:55:20|31.24|31.16|31.2|31.12|31.24|31.16|31.2|31.12|0
1647525330000|2022-03-17 13:55:30|31.22|31.14|31.2|31.12|31.22|31.14|31.2|31.12|0
1647525340000|2022-03-17 13:55:40|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|11
1647525370000|2022-03-17 13:56:10|31.17|31.09|31.15|31.07|31.17|31.09|31.15|31.07|4
1647525390000|2022-03-17 13:56:30|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|3
1647525400000|2022-03-17 13:56:40|31.19|31.11|31.19|31.11|31.2|31.12|31.19|31.11|6
1647525410000|2022-03-17 13:56:50|31.2|31.12|31.19|31.11|31.2|31.12|31.19|31.11|9
1647525420000|2022-03-17 13:57:00|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|0
1647525450000|2022-03-17 13:57:30|31.19|31.11|31.2|31.12|31.2|31.12|31.19|31.11|0
1647525470000|2022-03-17 13:57:50|31.17|31.09|31.1|31.02|31.17|31.09|31.07|30.99|12
1647525480000|2022-03-17 13:58:00|31.07|30.99|31.15|31.07|31.17|31.09|31.07|30.99|8
1647525490000|2022-03-17 13:58:10|31.12|31.04|31.15|31.07|31.15|31.07|31.12|31.04|0
1647525510000|2022-03-17 13:58:30|31.12|31.04|31.15|31.07|31.15|31.07|31.1|31.02|1
1647525520000|2022-03-17 13:58:40|31.12|31.04|31.05|30.97|31.12|31.04|31.05|30.97|1
1647525530000|2022-03-17 13:58:50|31.07|30.99|31.07|30.99|31.1|31.02|31.07|30.99|2
1647525540000|2022-03-17 13:59:00|31.1|31.02|31.07|30.99|31.1|31.02|31.07|30.99|2
1647525550000|2022-03-17 13:59:10|31.1|31.02|31.1|31.02|31.1|31.02|31.05|30.97|0
1647525560000|2022-03-17 13:59:20|31.07|30.99|31.05|30.97|31.07|30.99|31.05|30.97|1
1647525570000|2022-03-17 13:59:30|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|6
1647525580000|2022-03-17 13:59:40|31.1|31.02|31.07|30.99|31.1|31.02|31.07|30.99|6
1647525590000|2022-03-17 13:59:50|31.1|31.02|31.07|30.99|31.1|31.02|31.05|30.97|13
1647525600000|2022-03-17 14:00:00|31.05|30.97|31.07|30.99|31.1|31.02|31.05|30.97|1
1647525610000|2022-03-17 14:00:10|31.1|31.02|31.07|30.99|31.1|31.02|31.07|30.99|0
1647525620000|2022-03-17 14:00:20|31.1|31.02|31.07|30.99|31.1|31.02|31.07|30.99|0
1647525630000|2022-03-17 14:00:30|31.1|31.02|31.07|30.99|31.1|31.02|31.07|30.99|0
1647525640000|2022-03-17 14:00:40|31.1|31.02|31.1|31.02|31.1|31.02|31.07|30.99|0
1647525650000|2022-03-17 14:00:50|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|1
1647525660000|2022-03-17 14:01:00|31.05|30.97|31.1|31.02|31.1|31.02|31.05|30.97|0
1647525670000|2022-03-17 14:01:10|31.05|30.97|31.05|30.97|31.07|30.99|31.05|30.97|17
1647525680000|2022-03-17 14:01:20|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|6
1647525690000|2022-03-17 14:01:30|31.05|30.97|31.07|30.99|31.07|30.99|31.05|30.97|0
1647525700000|2022-03-17 14:01:40|31.05|30.97|31.05|30.97|31.07|30.99|31.05|30.97|0
1647525720000|2022-03-17 14:02:00|31.02|30.94|31.02|30.94|31.02|30.94|31|30.92|2
1647525730000|2022-03-17 14:02:10|31.05|30.97|31.02|30.94|31.05|30.97|31.02|30.94|1
1647525750000|2022-03-17 14:02:30|31.05|30.97|31.05|30.97|31.05|30.97|31.02|30.94|0
1647525780000|2022-03-17 14:03:00|31.07|30.99|31.07|30.99|31.1|31.02|31.07|30.99|3
1647525790000|2022-03-17 14:03:10|31.05|30.97|31.05|30.97|31.07|30.99|31.05|30.97|0
1647525820000|2022-03-17 14:03:40|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|1
1647525830000|2022-03-17 14:03:50|31|30.92|31.02|30.94|31.05|30.97|31|30.92|0
1647525840000|2022-03-17 14:04:00|31.05|30.97|31.02|30.94|31.05|30.97|31|30.92|15
1647525850000|2022-03-17 14:04:10|31|30.92|31.02|30.94|31.02|30.94|31|30.92|4
1647525860000|2022-03-17 14:04:20|31|30.92|31|30.92|31|30.92|31|30.92|0
1647525880000|2022-03-17 14:04:40|31.02|30.94|31|30.92|31.02|30.94|31|30.92|9
1647525900000|2022-03-17 14:05:00|31.05|30.97|31.02|30.94|31.05|30.97|31.02|30.94|4
1647525910000|2022-03-17 14:05:10|31|30.92|31|30.92|31|30.92|31|30.92|0
1647526000000|2022-03-17 14:06:40|31.02|30.94|31|30.92|31.02|30.94|31|30.92|11
1647526030000|2022-03-17 14:07:10|31.04|30.96|31.05|30.97|31.05|30.97|31.02|30.94|6
1647526040000|2022-03-17 14:07:20|31.02|30.94|31.05|30.97|31.05|30.97|31.02|30.94|6
1647526050000|2022-03-17 14:07:30|31.02|30.94|31.05|30.97|31.05|30.97|31.02|30.94|1
1647526060000|2022-03-17 14:07:40|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|1
1647526070000|2022-03-17 14:07:50|31|30.92|31|30.92|31|30.92|31|30.92|1
1647526080000|2022-03-17 14:08:00|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|12
1647526090000|2022-03-17 14:08:10|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|3
1647526100000|2022-03-17 14:08:20|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|0
1647526110000|2022-03-17 14:08:30|31.02|30.94|31.05|30.97|31.05|30.97|31.02|30.94|0
1647526120000|2022-03-17 14:08:40|31.02|30.94|31.05|30.97|31.05|30.97|31.02|30.94|0
1647526140000|2022-03-17 14:09:00|31.02|30.94|31|30.92|31.02|30.94|31|30.92|1
1647526190000|2022-03-17 14:09:50|30.97|30.89|30.95|30.87|30.97|30.89|30.95|30.87|16
1647526200000|2022-03-17 14:10:00|30.97|30.89|31|30.92|31|30.92|30.95|30.87|76
1647526220000|2022-03-17 14:10:20|30.97|30.89|31|30.92|31|30.92|30.97|30.89|1
1647526250000|2022-03-17 14:10:50|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|1
1647526260000|2022-03-17 14:11:00|30.95|30.87|30.97|30.89|30.97|30.89|30.95|30.87|3
1647526270000|2022-03-17 14:11:10|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1647526290000|2022-03-17 14:11:30|31|30.92|30.97|30.89|31|30.92|30.97|30.89|54
1647526300000|2022-03-17 14:11:40|31|30.92|31|30.92|31|30.92|31|30.92|0
1647526320000|2022-03-17 14:12:00|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|65
1647526330000|2022-03-17 14:12:10|31.07|30.99|31.1|31.02|31.1|31.02|31.07|30.99|4
1647526350000|2022-03-17 14:12:30|31.12|31.04|31.1|31.02|31.14|31.06|31.1|31.02|11
1647526360000|2022-03-17 14:12:40|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|0
1647526370000|2022-03-17 14:12:50|31.1|31.02|31.09|31.01|31.1|31.02|31.09|31.01|1
1647526380000|2022-03-17 14:13:00|31.06|30.98|31.06|30.98|31.09|31.01|31.06|30.98|12
1647526390000|2022-03-17 14:13:10|31.07|30.99|31.06|30.98|31.07|30.99|31.06|30.98|0
1647526410000|2022-03-17 14:13:30|31.04|30.96|31|30.92|31.06|30.98|31|30.92|107
1647526420000|2022-03-17 14:13:40|||||||||44
1647526430000|2022-03-17 14:13:50|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|26
1647526440000|2022-03-17 14:14:00|31|30.92|30.95|30.87|31|30.92|30.9|30.82|70
1647526450000|2022-03-17 14:14:10|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|5
1647526460000|2022-03-17 14:14:20|31|30.92|31.02|30.94|31.02|30.94|31|30.92|13
1647526470000|2022-03-17 14:14:30|31|30.92|31|30.92|31|30.92|31|30.92|29
1647526480000|2022-03-17 14:14:40|||||||||102
1647526500000|2022-03-17 14:15:00|30.97|30.89|31|30.92|31|30.92|30.95|30.87|19
1647526530000|2022-03-17 14:15:30|30.97|30.89|31|30.92|31|30.92|30.97|30.89|4
1647526600000|2022-03-17 14:16:40|31.04|30.96|31|30.92|31.04|30.96|31|30.92|102
1647526610000|2022-03-17 14:16:50|31.02|30.94|31.04|30.96|31.04|30.96|31.02|30.94|2
1647526620000|2022-03-17 14:17:00|31.07|30.99|31.06|30.98|31.07|30.99|31.06|30.98|4
1647526630000|2022-03-17 14:17:10|31.09|31.01|31.06|30.98|31.09|31.01|31.06|30.98|1
1647526640000|2022-03-17 14:17:20|31.07|30.99|31.05|30.97|31.07|30.99|31.05|30.97|0
1647526650000|2022-03-17 14:17:30|31.07|30.99|31.05|30.97|31.07|30.99|31.05|30.97|0
1647526660000|2022-03-17 14:17:40|31.07|30.99|31.05|30.97|31.07|30.99|31.05|30.97|0
1647526670000|2022-03-17 14:17:50|31.07|30.99|31.05|30.97|31.07|30.99|31.05|30.97|0
1647526680000|2022-03-17 14:18:00|31.07|30.99|31.05|30.97|31.07|30.99|31.05|30.97|0
1647526690000|2022-03-17 14:18:10|31.02|30.94|31|30.92|31.02|30.94|31|30.92|37
1647526700000|2022-03-17 14:18:20|31.02|30.94|31.02|30.94|31.02|30.94|31|30.92|2
1647526710000|2022-03-17 14:18:30|31.05|30.97|31.05|30.97|31.05|30.97|31.02|30.94|2
1647526720000|2022-03-17 14:18:40|31.02|30.94|31.02|30.94|31.05|30.97|31|30.92|7
1647526730000|2022-03-17 14:18:50|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|0
1647526750000|2022-03-17 14:19:10|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|1
1647526760000|2022-03-17 14:19:20|31.09|31.01|31.07|30.99|31.09|31.01|31.07|30.99|0
1647526770000|2022-03-17 14:19:30|31.09|31.01|31.07|30.99|31.09|31.01|31.07|30.99|0
1647526790000|2022-03-17 14:19:50|31.05|30.97|31.07|30.99|31.07|30.99|31.05|30.97|0
1647526800000|2022-03-17 14:20:00|31.05|30.97|31.05|30.97|31.07|30.99|31.05|30.97|0
1647526820000|2022-03-17 14:20:20|31.07|30.99|31.07|30.99|31.07|30.99|31.05|30.97|0
1647526830000|2022-03-17 14:20:30|31.05|30.97|31.07|30.99|31.07|30.99|31.05|30.97|0
1647526840000|2022-03-17 14:20:40|31.05|30.97|31.09|31.01|31.09|31.01|31.05|30.97|0
1647526850000|2022-03-17 14:20:50|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|0
1647526860000|2022-03-17 14:21:00|31.09|31.01|31.05|30.97|31.09|31.01|31.05|30.97|3
1647526870000|2022-03-17 14:21:10|31.02|30.94|31|30.92|31.02|30.94|31|30.92|17
1647526880000|2022-03-17 14:21:20|31.02|30.94|31|30.92|31.02|30.94|31|30.92|0
1647526890000|2022-03-17 14:21:30|30.95|30.87|30.97|30.89|30.97|30.89|30.95|30.87|21
1647526900000|2022-03-17 14:21:40|30.95|30.87|30.97|30.89|30.97|30.89|30.95|30.87|0
1647526910000|2022-03-17 14:21:50|30.95|30.87|30.95|30.87|30.97|30.89|30.95|30.87|0
1647526920000|2022-03-17 14:22:00|30.97|30.89|30.97|30.89|31|30.92|30.97|30.89|0
1647526930000|2022-03-17 14:22:10|31|30.92|30.97|30.89|31|30.92|30.97|30.89|0
1647526940000|2022-03-17 14:22:20|30.95|30.87|30.97|30.89|30.97|30.89|30.95|30.87|0
1647526950000|2022-03-17 14:22:30|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1647526960000|2022-03-17 14:22:40|30.97|30.89|30.97|30.89|30.97|30.89|30.95|30.87|0
1647526970000|2022-03-17 14:22:50|30.95|30.87|30.95|30.87|30.97|30.89|30.95|30.87|0
1647526980000|2022-03-17 14:23:00|30.97|30.89|30.95|30.87|30.97|30.89|30.95|30.87|0
1647526990000|2022-03-17 14:23:10|30.97|30.89|30.97|30.89|30.97|30.89|30.95|30.87|0
1647527000000|2022-03-17 14:23:20|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1647527010000|2022-03-17 14:23:30|30.9|30.82|30.88|30.8|30.9|30.82|30.88|30.8|82
1647527020000|2022-03-17 14:23:40|30.86|30.78|30.9|30.82|30.9|30.82|30.86|30.78|68
1647527060000|2022-03-17 14:24:20|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|20
1647527090000|2022-03-17 14:24:50|30.93|30.85|30.93|30.85|30.93|30.85|30.93|30.85|2
1647527100000|2022-03-17 14:25:00|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1647527110000|2022-03-17 14:25:10|30.98|30.9|30.98|30.9|30.98|30.9|30.98|30.9|5
1647527120000|2022-03-17 14:25:20|31|30.92|30.98|30.9|31|30.92|30.98|30.9|1
1647527130000|2022-03-17 14:25:30|31|30.92|31|30.92|31|30.92|31|30.92|1
1647527140000|2022-03-17 14:25:40|31.02|30.94|31|30.92|31.02|30.94|31|30.92|0
1647527150000|2022-03-17 14:25:50|30.98|30.9|31.02|30.94|31.05|30.97|30.98|30.9|1
1647527160000|2022-03-17 14:26:00|31|30.92|31.02|30.94|31.02|30.94|31|30.92|0
1647527170000|2022-03-17 14:26:10|31|30.92|31|30.92|31.02|30.94|31|30.92|0
1647527180000|2022-03-17 14:26:20|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|0
1647527200000|2022-03-17 14:26:40|31.05|30.97|31|30.92|31.05|30.97|31|30.92|0
1647527210000|2022-03-17 14:26:50|31.02|30.94|31.02|30.94|31.02|30.94|31|30.92|0
1647527230000|2022-03-17 14:27:10|31|30.92|31|30.92|31.02|30.94|31|30.92|0
1647527240000|2022-03-17 14:27:20|31.02|30.94|31.05|30.97|31.05|30.97|31.02|30.94|1
1647527250000|2022-03-17 14:27:30|31|30.92|31.02|30.94|31.02|30.94|31|30.92|41
1647527260000|2022-03-17 14:27:40|31|30.92|31.02|30.94|31.02|30.94|31|30.92|0
1647527270000|2022-03-17 14:27:50|31|30.92|31.02|30.94|31.02|30.94|31|30.92|0
1647527280000|2022-03-17 14:28:00|31|30.92|31.02|30.94|31.02|30.94|31|30.92|0
1647527290000|2022-03-17 14:28:10|31|30.92|31|30.92|31.02|30.94|31|30.92|0
1647527300000|2022-03-17 14:28:20|31.02|30.94|31.02|30.94|31.02|30.94|31|30.92|1
1647527320000|2022-03-17 14:28:40|31|30.92|31.02|30.94|31.02|30.94|31|30.92|0
1647527330000|2022-03-17 14:28:50|31|30.92|31|30.92|31.02|30.94|31|30.92|0
1647527340000|2022-03-17 14:29:00|||||||||1
1647527360000|2022-03-17 14:29:20|31.02|30.94|31|30.92|31.02|30.94|31|30.92|1
1647527370000|2022-03-17 14:29:30|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|24
1647527380000|2022-03-17 14:29:40|||||||||3
1647527390000|2022-03-17 14:29:50|||||||||1
1647527400000|2022-03-17 14:30:00|31.02|30.94|31.02|30.94|31.02|30.94|31|30.92|28
1647527410000|2022-03-17 14:30:10|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|2
1647527420000|2022-03-17 14:30:20|31.02|30.94|31.07|30.99|31.07|30.99|31.02|30.94|38
1647527430000|2022-03-17 14:30:30|31.05|30.97|31.07|30.99|31.07|30.99|31.05|30.97|0
1647527450000|2022-03-17 14:30:50|31.09|31.01|31.07|30.99|31.09|31.01|31.05|30.97|1
1647527460000|2022-03-17 14:31:00|31.09|31.01|31.09|31.01|31.09|31.01|31.07|30.99|4
1647527490000|2022-03-17 14:31:30|31.11|31.03|31.09|31.01|31.11|31.03|31.09|31.01|57
1647527500000|2022-03-17 14:31:40|31.1|31.02|31.09|31.01|31.1|31.02|31.09|31.01|0
1647527510000|2022-03-17 14:31:50|||||||||15
1647527540000|2022-03-17 14:32:20|31.1|31.02|31.14|31.06|31.14|31.06|31.1|31.02|29
1647527550000|2022-03-17 14:32:30|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|7
1647527560000|2022-03-17 14:32:40|31.1|31.02|31.09|31.01|31.1|31.02|31.09|31.01|1
1647527580000|2022-03-17 14:33:00|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|11
1647527600000|2022-03-17 14:33:20|31.07|30.99|31.05|30.97|31.07|30.99|31.05|30.97|4
1647527610000|2022-03-17 14:33:30|31.07|30.99|31.05|30.97|31.08|31|31.05|30.97|0
1647527620000|2022-03-17 14:33:40|31.06|30.98|31.05|30.97|31.06|30.98|31.05|30.97|39
1647527630000|2022-03-17 14:33:50|31.03|30.95|31.02|30.94|31.03|30.95|31|30.92|12
1647527640000|2022-03-17 14:34:00|31|30.92|31|30.92|31|30.92|31|30.92|0
1647527660000|2022-03-17 14:34:20|31.02|30.94|31|30.92|31.02|30.94|31|30.92|0
1647527670000|2022-03-17 14:34:30|31.02|30.94|31.02|30.94|31.02|30.94|31|30.92|9
1647527680000|2022-03-17 14:34:40|31.05|30.97|31.05|30.97|31.05|30.97|31.02|30.94|0
1647527700000|2022-03-17 14:35:00|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|2
1647527710000|2022-03-17 14:35:10|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|0
1647527720000|2022-03-17 14:35:20|||||||||3
1647527730000|2022-03-17 14:35:30|31.07|30.99|31.05|30.97|31.07|30.99|31.05|30.97|48
1647527760000|2022-03-17 14:36:00|||||||||30
1647527770000|2022-03-17 14:36:10|||||||||61
1647527780000|2022-03-17 14:36:20|||||||||40
1647527790000|2022-03-17 14:36:30|31.09|31.01|31.05|30.97|31.09|31.01|31.05|30.97|72
1647527820000|2022-03-17 14:37:00|||||||||63
1647527830000|2022-03-17 14:37:10|||||||||1
1647527880000|2022-03-17 14:38:00|31|30.92|31.05|30.97|31.05|30.97|31|30.92|70
1647527900000|2022-03-17 14:38:20|31.02|30.94|31.02|30.94|31.02|30.94|31|30.92|44
1647527910000|2022-03-17 14:38:30|31|30.92|31.05|30.97|31.05|30.97|31|30.92|1
1647527930000|2022-03-17 14:38:50|31.02|30.94|31.05|30.97|31.05|30.97|31.02|30.94|29
1647527940000|2022-03-17 14:39:00|31.02|30.94|31|30.92|31.02|30.94|31|30.92|4
1647527950000|2022-03-17 14:39:10|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|15
1647528000000|2022-03-17 14:40:00|31|30.92|31.05|30.97|31.05|30.97|31|30.92|51
1647528020000|2022-03-17 14:40:20|||||||||68
1647528030000|2022-03-17 14:40:30|||||||||57
1647528050000|2022-03-17 14:40:50|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|16
1647528060000|2022-03-17 14:41:00|||||||||2
1647528070000|2022-03-17 14:41:10|31.09|31.01|31.05|30.97|31.09|31.01|31.05|30.97|52
1647528080000|2022-03-17 14:41:20|31.07|30.99|31.09|31.01|31.09|31.01|31.07|30.99|11
1647528090000|2022-03-17 14:41:30|31.07|30.99|31.09|31.01|31.09|31.01|31.07|30.99|75
1647528100000|2022-03-17 14:41:40|||||||||51
1647528110000|2022-03-17 14:41:50|31.14|31.06|31.14|31.06|31.14|31.06|31.14|31.06|14
1647528120000|2022-03-17 14:42:00|31.16|31.08|31.16|31.08|31.16|31.08|31.14|31.06|23
1647528130000|2022-03-17 14:42:10|31.14|31.06|31.18|31.1|31.18|31.1|31.14|31.06|2
1647528140000|2022-03-17 14:42:20|||||||||5
1647528150000|2022-03-17 14:42:30|31.14|31.06|31.16|31.08|31.16|31.08|31.14|31.06|46
1647528170000|2022-03-17 14:42:50|31.18|31.1|31.18|31.1|31.19|31.11|31.18|31.1|0
1647528180000|2022-03-17 14:43:00|31.23|31.15|31.23|31.15|31.23|31.15|31.23|31.15|7
1647528190000|2022-03-17 14:43:10|||||||||12
1647528200000|2022-03-17 14:43:20|31.2|31.12|31.2|31.12|31.23|31.15|31.18|31.1|47
1647528210000|2022-03-17 14:43:30|31.23|31.15|31.25|31.17|31.25|31.17|31.23|31.15|0
1647528220000|2022-03-17 14:43:40|31.23|31.15|31.23|31.15|31.25|31.17|31.23|31.15|0
1647528230000|2022-03-17 14:43:50|31.21|31.13|31.18|31.1|31.23|31.15|31.18|31.1|2
1647528240000|2022-03-17 14:44:00|31.21|31.13|31.23|31.15|31.23|31.15|31.21|31.13|0
1647528270000|2022-03-17 14:44:30|31.25|31.17|31.23|31.15|31.25|31.17|31.23|31.15|0
1647528300000|2022-03-17 14:45:00|31.25|31.17|31.23|31.15|31.28|31.2|31.23|31.15|6
1647528380000|2022-03-17 14:46:20|||||||||26
1647528390000|2022-03-17 14:46:30|31.25|31.17|31.28|31.2|31.28|31.2|31.23|31.15|21
1647528400000|2022-03-17 14:46:40|31.25|31.17|31.27|31.19|31.28|31.2|31.25|31.17|5
1647528410000|2022-03-17 14:46:50|31.25|31.17|31.27|31.19|31.27|31.19|31.25|31.17|0
1647528420000|2022-03-17 14:47:00|31.28|31.2|31.28|31.2|31.28|31.2|31.28|31.2|4
1647528430000|2022-03-17 14:47:10|31.32|31.24|31.35|31.27|31.35|31.27|31.32|31.24|87
1647528440000|2022-03-17 14:47:20|31.37|31.29|31.37|31.29|31.37|31.29|31.35|31.27|3
1647528460000|2022-03-17 14:47:40|31.39|31.31|31.37|31.29|31.39|31.31|31.37|31.29|14
1647528470000|2022-03-17 14:47:50|||||||||3
1647528480000|2022-03-17 14:48:00|31.35|31.27|31.39|31.31|31.39|31.31|31.35|31.27|4
1647528490000|2022-03-17 14:48:10|31.37|31.29|31.47|31.39|31.47|31.39|31.37|31.29|23
1647528500000|2022-03-17 14:48:20|31.44|31.36|31.44|31.36|31.47|31.39|31.42|31.34|6
1647528510000|2022-03-17 14:48:30|31.47|31.39|31.44|31.36|31.47|31.39|31.42|31.34|0
1647528520000|2022-03-17 14:48:40|31.42|31.34|31.47|31.39|31.47|31.39|31.42|31.34|0
1647528530000|2022-03-17 14:48:50|||||||||3
1647528540000|2022-03-17 14:49:00|31.49|31.41|31.51|31.43|31.51|31.43|31.47|31.39|1
1647528550000|2022-03-17 14:49:10|31.54|31.46|31.51|31.43|31.54|31.46|31.51|31.43|0
1647528560000|2022-03-17 14:49:20|31.54|31.46|31.56|31.48|31.56|31.48|31.51|31.43|14
1647528570000|2022-03-17 14:49:30|||||||||18
1647528590000|2022-03-17 14:49:50|31.54|31.46|31.49|31.41|31.54|31.46|31.47|31.39|58
1647528600000|2022-03-17 14:50:00|31.47|31.39|31.49|31.41|31.51|31.43|31.47|31.39|5
1647528610000|2022-03-17 14:50:10|31.47|31.39|31.49|31.41|31.51|31.43|31.47|31.39|12
1647528620000|2022-03-17 14:50:20|31.51|31.43|31.52|31.44|31.52|31.44|31.51|31.43|4
1647528630000|2022-03-17 14:50:30|31.51|31.43|31.51|31.43|31.51|31.43|31.51|31.43|0
1647528640000|2022-03-17 14:50:40|31.52|31.44|31.56|31.48|31.56|31.48|31.52|31.44|0
1647528650000|2022-03-17 14:50:50|31.54|31.46|31.61|31.53|31.61|31.53|31.54|31.46|15
1647528660000|2022-03-17 14:51:00|31.64|31.56|31.64|31.56|31.64|31.56|31.64|31.56|0
1647528670000|2022-03-17 14:51:10|31.66|31.58|31.64|31.56|31.66|31.58|31.64|31.56|1
1647528680000|2022-03-17 14:51:20|31.66|31.58|31.66|31.58|31.66|31.58|31.64|31.56|0
1647528690000|2022-03-17 14:51:30|31.68|31.6|31.68|31.6|31.71|31.63|31.66|31.58|0
1647528700000|2022-03-17 14:51:40|31.71|31.63|31.71|31.63|31.71|31.63|31.71|31.63|3
1647528710000|2022-03-17 14:51:50|31.68|31.6|31.68|31.6|31.68|31.6|31.68|31.6|24
1647528720000|2022-03-17 14:52:00|31.71|31.63|31.71|31.63|31.71|31.63|31.69|31.61|0
1647528730000|2022-03-17 14:52:10|||||||||2
1647528740000|2022-03-17 14:52:20|31.75|31.67|31.76|31.68|31.76|31.68|31.75|31.67|30
1647528750000|2022-03-17 14:52:30|31.73|31.65|31.76|31.68|31.76|31.68|31.73|31.65|10
1647528760000|2022-03-17 14:52:40|31.8|31.72|31.8|31.72|31.8|31.72|31.78|31.7|70
1647528770000|2022-03-17 14:52:50|31.83|31.75|31.83|31.75|31.83|31.75|31.83|31.75|0
1647528790000|2022-03-17 14:53:10|31.85|31.77|31.85|31.77|31.85|31.77|31.83|31.75|60
1647528810000|2022-03-17 14:53:30|31.88|31.8|31.85|31.77|31.88|31.8|31.85|31.77|19
1647528830000|2022-03-17 14:53:50|31.83|31.75|31.81|31.73|31.83|31.75|31.81|31.73|89
1647528840000|2022-03-17 14:54:00|||||||||105
1647528850000|2022-03-17 14:54:10|31.83|31.75|31.81|31.73|31.83|31.75|31.81|31.73|32
1647528860000|2022-03-17 14:54:20|31.85|31.77|31.85|31.77|31.85|31.77|31.85|31.77|17
1647528880000|2022-03-17 14:54:40|31.83|31.75|31.83|31.75|31.83|31.75|31.83|31.75|17
1647528890000|2022-03-17 14:54:50|31.85|31.77|31.9|31.82|31.9|31.82|31.85|31.77|6
1647528900000|2022-03-17 14:55:00|31.88|31.8|31.88|31.8|31.88|31.8|31.85|31.77|4
1647528910000|2022-03-17 14:55:10|31.85|31.77|31.88|31.8|31.88|31.8|31.85|31.77|1
1647528920000|2022-03-17 14:55:20|31.9|31.82|31.88|31.8|31.9|31.82|31.85|31.77|41
1647528940000|2022-03-17 14:55:40|31.85|31.77|31.85|31.77|31.85|31.77|31.85|31.77|0
1647528960000|2022-03-17 14:56:00|31.83|31.75|31.8|31.72|31.83|31.75|31.8|31.72|7
1647528970000|2022-03-17 14:56:10|31.81|31.73|31.75|31.67|31.81|31.73|31.75|31.67|17
1647528980000|2022-03-17 14:56:20|31.78|31.7|31.75|31.67|31.78|31.7|31.75|31.67|7
1647528990000|2022-03-17 14:56:30|31.73|31.65|31.73|31.65|31.75|31.67|31.73|31.65|2
1647529010000|2022-03-17 14:56:50|31.71|31.63|31.75|31.67|31.75|31.67|31.71|31.63|4
1647529020000|2022-03-17 14:57:00|31.78|31.7|31.78|31.7|31.8|31.72|31.75|31.67|8
1647529030000|2022-03-17 14:57:10|31.75|31.67|31.75|31.67|31.78|31.7|31.75|31.67|0
1647529050000|2022-03-17 14:57:30|31.73|31.65|31.73|31.65|31.73|31.65|31.73|31.65|1
1647529060000|2022-03-17 14:57:40|31.71|31.63|31.71|31.63|31.73|31.65|31.71|31.63|0
1647529070000|2022-03-17 14:57:50|31.7|31.62|31.66|31.58|31.71|31.63|31.66|31.58|0
1647529080000|2022-03-17 14:58:00|31.68|31.6|31.68|31.6|31.68|31.6|31.66|31.58|1
1647529090000|2022-03-17 14:58:10|31.69|31.61|31.71|31.63|31.71|31.63|31.69|31.61|0
1647529100000|2022-03-17 14:58:20|31.73|31.65|31.73|31.65|31.73|31.65|31.71|31.63|1
1647529110000|2022-03-17 14:58:30|31.71|31.63|31.75|31.67|31.75|31.67|31.71|31.63|0
1647529120000|2022-03-17 14:58:40|31.71|31.63|31.71|31.63|31.71|31.63|31.7|31.62|21
1647529130000|2022-03-17 14:58:50|31.7|31.62|31.7|31.62|31.71|31.63|31.7|31.62|0
1647529140000|2022-03-17 14:59:00|31.71|31.63|31.73|31.65|31.73|31.65|31.7|31.62|12
1647529150000|2022-03-17 14:59:10|31.7|31.62|31.66|31.58|31.73|31.65|31.66|31.58|0
1647529160000|2022-03-17 14:59:20|31.68|31.6|31.64|31.56|31.68|31.6|31.64|31.56|0
1647529170000|2022-03-17 14:59:30|31.63|31.55|31.63|31.55|31.63|31.55|31.61|31.53|0
1647529180000|2022-03-17 14:59:40|31.61|31.53|31.64|31.56|31.64|31.56|31.61|31.53|0
1647529200000|2022-03-17 15:00:00|31.66|31.58|31.66|31.58|31.68|31.6|31.66|31.58|1
1647529220000|2022-03-17 15:00:20|31.64|31.56|31.63|31.55|31.66|31.58|31.61|31.53|10
1647529230000|2022-03-17 15:00:30|31.61|31.53|31.59|31.51|31.63|31.55|31.59|31.51|0
1647529240000|2022-03-17 15:00:40|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|0
1647529250000|2022-03-17 15:00:50|31.59|31.51|31.59|31.51|31.59|31.51|31.59|31.51|1
1647529260000|2022-03-17 15:01:00|31.61|31.53|31.64|31.56|31.64|31.56|31.61|31.53|0
1647529270000|2022-03-17 15:01:10|31.66|31.58|31.71|31.63|31.71|31.63|31.66|31.58|30
1647529280000|2022-03-17 15:01:20|31.69|31.61|31.66|31.58|31.69|31.61|31.66|31.58|1
1647529290000|2022-03-17 15:01:30|31.69|31.61|31.66|31.58|31.69|31.61|31.66|31.58|0
1647529300000|2022-03-17 15:01:40|31.64|31.56|31.59|31.51|31.66|31.58|31.59|31.51|0
1647529310000|2022-03-17 15:01:50|31.57|31.49|31.56|31.48|31.59|31.51|31.56|31.48|0
1647529320000|2022-03-17 15:02:00|31.59|31.51|31.57|31.49|31.59|31.51|31.56|31.48|0
1647529330000|2022-03-17 15:02:10|31.56|31.48|31.57|31.49|31.59|31.51|31.56|31.48|0
1647529340000|2022-03-17 15:02:20|31.56|31.48|31.56|31.48|31.56|31.48|31.54|31.46|0
1647529350000|2022-03-17 15:02:30|31.54|31.46|31.56|31.48|31.56|31.48|31.54|31.46|8
1647529360000|2022-03-17 15:02:40|31.54|31.46|31.61|31.53|31.61|31.53|31.54|31.46|11
1647529370000|2022-03-17 15:02:50|31.59|31.51|31.61|31.53|31.64|31.56|31.59|31.51|0
1647529380000|2022-03-17 15:03:00|31.59|31.51|31.56|31.48|31.61|31.53|31.56|31.48|14
1647529390000|2022-03-17 15:03:10|31.61|31.53|31.59|31.51|31.61|31.53|31.59|31.51|3
1647529400000|2022-03-17 15:03:20|31.61|31.53|31.59|31.51|31.61|31.53|31.59|31.51|0
1647529410000|2022-03-17 15:03:30|31.61|31.53|31.61|31.53|31.61|31.53|31.59|31.51|11
1647529420000|2022-03-17 15:03:40|31.59|31.51|31.56|31.48|31.59|31.51|31.56|31.48|7
1647529430000|2022-03-17 15:03:50|31.58|31.5|31.58|31.5|31.61|31.53|31.58|31.5|3
1647529440000|2022-03-17 15:04:00|31.61|31.53|31.61|31.53|31.61|31.53|31.58|31.5|0
1647529450000|2022-03-17 15:04:10|31.63|31.55|31.63|31.55|31.65|31.57|31.63|31.55|20
1647529460000|2022-03-17 15:04:20|31.61|31.53|31.65|31.57|31.65|31.57|31.61|31.53|20
1647529480000|2022-03-17 15:04:40|31.68|31.6|31.65|31.57|31.68|31.6|31.65|31.57|17
1647529490000|2022-03-17 15:04:50|31.68|31.6|31.68|31.6|31.68|31.6|31.65|31.57|6
1647529500000|2022-03-17 15:05:00|31.7|31.62|31.68|31.6|31.7|31.62|31.68|31.6|11
1647529510000|2022-03-17 15:05:10|31.7|31.62|31.65|31.57|31.7|31.62|31.65|31.57|16
1647529520000|2022-03-17 15:05:20|31.7|31.62|31.68|31.6|31.7|31.62|31.68|31.6|3
1647529530000|2022-03-17 15:05:30|31.65|31.57|31.63|31.55|31.65|31.57|31.63|31.55|3
1647529540000|2022-03-17 15:05:40|31.65|31.57|31.65|31.57|31.65|31.57|31.63|31.55|0
1647529550000|2022-03-17 15:05:50|31.63|31.55|31.65|31.57|31.65|31.57|31.63|31.55|0
1647529560000|2022-03-17 15:06:00|31.68|31.6|31.65|31.57|31.68|31.6|31.65|31.57|15
1647529570000|2022-03-17 15:06:10|31.68|31.6|31.6|31.52|31.68|31.6|31.6|31.52|3
1647529580000|2022-03-17 15:06:20|31.63|31.55|31.63|31.55|31.63|31.55|31.63|31.55|36
1647529590000|2022-03-17 15:06:30|31.6|31.52|31.63|31.55|31.63|31.55|31.6|31.52|0
1647529600000|2022-03-17 15:06:40|31.6|31.52|31.6|31.52|31.63|31.55|31.6|31.52|0
1647529610000|2022-03-17 15:06:50|31.63|31.55|31.63|31.55|31.65|31.57|31.63|31.55|21
1647529620000|2022-03-17 15:07:00|31.65|31.57|31.63|31.55|31.65|31.57|31.63|31.55|0
1647529630000|2022-03-17 15:07:10|31.61|31.53|31.6|31.52|31.61|31.53|31.6|31.52|9
1647529640000|2022-03-17 15:07:20|31.63|31.55|31.63|31.55|31.63|31.55|31.63|31.55|0
1647529660000|2022-03-17 15:07:40|31.6|31.52|31.6|31.52|31.6|31.52|31.6|31.52|1
1647529670000|2022-03-17 15:07:50|31.58|31.5|31.58|31.5|31.58|31.5|31.58|31.5|6
1647529680000|2022-03-17 15:08:00|31.56|31.48|31.53|31.45|31.56|31.48|31.53|31.45|8
1647529690000|2022-03-17 15:08:10|31.51|31.43|31.46|31.38|31.53|31.45|31.46|31.38|2
1647529700000|2022-03-17 15:08:20|31.48|31.4|31.46|31.38|31.48|31.4|31.44|31.36|2
1647529710000|2022-03-17 15:08:30|31.44|31.36|31.46|31.38|31.46|31.38|31.44|31.36|1
1647529720000|2022-03-17 15:08:40|31.44|31.36|31.44|31.36|31.44|31.36|31.44|31.36|0
1647529740000|2022-03-17 15:09:00|31.46|31.38|31.46|31.38|31.46|31.38|31.46|31.38|0
1647529750000|2022-03-17 15:09:10|31.44|31.36|31.43|31.35|31.46|31.38|31.43|31.35|11
1647529760000|2022-03-17 15:09:20|31.44|31.36|31.44|31.36|31.44|31.36|31.44|31.36|0
1647529780000|2022-03-17 15:09:40|31.46|31.38|31.46|31.38|31.46|31.38|31.46|31.38|0
1647529800000|2022-03-17 15:10:00|31.44|31.36|31.46|31.38|31.46|31.38|31.44|31.36|0
1647529830000|2022-03-17 15:10:30|31.48|31.4|31.46|31.38|31.51|31.43|31.46|31.38|0
1647529850000|2022-03-17 15:10:50|31.44|31.36|31.44|31.36|31.44|31.36|31.44|31.36|0
1647529860000|2022-03-17 15:11:00|31.46|31.38|31.46|31.38|31.46|31.38|31.46|31.38|0
1647529880000|2022-03-17 15:11:20|31.48|31.4|31.46|31.38|31.48|31.4|31.46|31.38|0
1647529890000|2022-03-17 15:11:30|31.48|31.4|31.51|31.43|31.51|31.43|31.46|31.38|0
1647529900000|2022-03-17 15:11:40|||||||||9
1647529920000|2022-03-17 15:12:00|31.53|31.45|31.56|31.48|31.56|31.48|31.53|31.45|11
1647529930000|2022-03-17 15:12:10|||||||||10
1647529940000|2022-03-17 15:12:20|31.58|31.5|31.58|31.5|31.61|31.53|31.56|31.48|7
1647529950000|2022-03-17 15:12:30|31.59|31.51|31.58|31.5|31.61|31.53|31.58|31.5|20
1647529960000|2022-03-17 15:12:40|31.59|31.51|31.61|31.53|31.61|31.53|31.59|31.51|2
1647529990000|2022-03-17 15:13:10|31.59|31.51|31.59|31.51|31.61|31.53|31.56|31.48|89
1647530000000|2022-03-17 15:13:20|31.61|31.53|31.59|31.51|31.61|31.53|31.59|31.51|0
1647530010000|2022-03-17 15:13:30|31.56|31.48|31.61|31.53|31.61|31.53|31.56|31.48|101
1647530030000|2022-03-17 15:13:50|31.59|31.51|31.61|31.53|31.61|31.53|31.59|31.51|35
1647530040000|2022-03-17 15:14:00|31.59|31.51|31.61|31.53|31.61|31.53|31.59|31.51|0
1647530050000|2022-03-17 15:14:10|||||||||30
1647530080000|2022-03-17 15:14:40|31.66|31.58|31.66|31.58|31.66|31.58|31.64|31.56|82
1647530090000|2022-03-17 15:14:50|31.64|31.56|31.69|31.61|31.71|31.63|31.64|31.56|1
1647530100000|2022-03-17 15:15:00|31.68|31.6|31.71|31.63|31.71|31.63|31.66|31.58|24
1647530110000|2022-03-17 15:15:10|31.66|31.58|31.66|31.58|31.66|31.58|31.66|31.58|51
1647530120000|2022-03-17 15:15:20|31.71|31.63|31.68|31.6|31.71|31.63|31.68|31.6|18
1647530130000|2022-03-17 15:15:30|31.66|31.58|31.69|31.61|31.69|31.61|31.66|31.58|10
1647530140000|2022-03-17 15:15:40|31.66|31.58|31.66|31.58|31.66|31.58|31.66|31.58|0
1647530150000|2022-03-17 15:15:50|31.64|31.56|31.64|31.56|31.64|31.56|31.64|31.56|13
1647530160000|2022-03-17 15:16:00|31.61|31.53|31.61|31.53|31.61|31.53|31.59|31.51|0
1647530170000|2022-03-17 15:16:10|31.59|31.51|31.59|31.51|31.61|31.53|31.59|31.51|0
1647530180000|2022-03-17 15:16:20|31.61|31.53|31.61|31.53|31.61|31.53|31.59|31.51|0
1647530190000|2022-03-17 15:16:30|31.59|31.51|31.59|31.51|31.61|31.53|31.59|31.51|1
1647530200000|2022-03-17 15:16:40|31.61|31.53|31.59|31.51|31.61|31.53|31.57|31.49|0
1647530210000|2022-03-17 15:16:50|31.61|31.53|31.61|31.53|31.61|31.53|31.61|31.53|0
1647530230000|2022-03-17 15:17:10|31.59|31.51|31.61|31.53|31.61|31.53|31.59|31.51|0
1647530240000|2022-03-17 15:17:20|31.59|31.51|31.61|31.53|31.61|31.53|31.59|31.51|0
1647530280000|2022-03-17 15:18:00|31.62|31.54|31.61|31.53|31.62|31.54|31.61|31.53|1
1647530290000|2022-03-17 15:18:10|31.59|31.51|31.56|31.48|31.59|31.51|31.56|31.48|63
1647530300000|2022-03-17 15:18:20|31.54|31.46|31.52|31.44|31.54|31.46|31.52|31.44|3
1647530310000|2022-03-17 15:18:30|31.54|31.46|31.56|31.48|31.56|31.48|31.54|31.46|12
1647530320000|2022-03-17 15:18:40|31.54|31.46|31.57|31.49|31.59|31.51|31.54|31.46|1
1647530330000|2022-03-17 15:18:50|31.59|31.51|31.56|31.48|31.59|31.51|31.54|31.46|0
1647530340000|2022-03-17 15:19:00|31.54|31.46|31.54|31.46|31.56|31.48|31.54|31.46|0
1647530350000|2022-03-17 15:19:10|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|0
1647530360000|2022-03-17 15:19:20|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|2
1647530370000|2022-03-17 15:19:30|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|0
1647530380000|2022-03-17 15:19:40|31.54|31.46|31.52|31.44|31.54|31.46|31.52|31.44|23
1647530390000|2022-03-17 15:19:50|31.47|31.39|31.52|31.44|31.52|31.44|31.47|31.39|100
1647530400000|2022-03-17 15:20:00|31.54|31.46|31.54|31.46|31.54|31.46|31.52|31.44|7
1647530410000|2022-03-17 15:20:10|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|0
1647530430000|2022-03-17 15:20:30|31.5|31.42|31.5|31.42|31.5|31.42|31.5|31.42|1
1647530450000|2022-03-17 15:20:50|31.52|31.44|31.47|31.39|31.52|31.44|31.46|31.38|110
1647530460000|2022-03-17 15:21:00|31.49|31.41|31.49|31.41|31.49|31.41|31.49|31.41|3
1647530470000|2022-03-17 15:21:10|31.51|31.43|31.49|31.41|31.51|31.43|31.49|31.41|1
1647530480000|2022-03-17 15:21:20|31.51|31.43|31.51|31.43|31.51|31.43|31.47|31.39|0
1647530490000|2022-03-17 15:21:30|||||||||9
1647530500000|2022-03-17 15:21:40|31.49|31.41|31.49|31.41|31.51|31.43|31.47|31.39|42
1647530510000|2022-03-17 15:21:50|31.51|31.43|31.49|31.41|31.51|31.43|31.49|31.41|16
1647530520000|2022-03-17 15:22:00|31.51|31.43|31.49|31.41|31.52|31.44|31.49|31.41|29
1647530530000|2022-03-17 15:22:10|31.51|31.43|31.51|31.43|31.51|31.43|31.49|31.41|0
1647530540000|2022-03-17 15:22:20|31.49|31.41|31.49|31.41|31.51|31.43|31.49|31.41|62
1647530550000|2022-03-17 15:22:30|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|0
1647530560000|2022-03-17 15:22:40|||||||||23
1647530580000|2022-03-17 15:23:00|||||||||3
1647530590000|2022-03-17 15:23:10|||||||||95
1647530600000|2022-03-17 15:23:20|31.46|31.38|31.44|31.36|31.46|31.38|31.44|31.36|17
1647530610000|2022-03-17 15:23:30|31.46|31.38|31.47|31.39|31.47|31.39|31.46|31.38|9
1647530630000|2022-03-17 15:23:50|31.45|31.37|31.45|31.37|31.45|31.37|31.45|31.37|0
1647530640000|2022-03-17 15:24:00|31.47|31.39|31.42|31.34|31.47|31.39|31.42|31.34|4
1647530650000|2022-03-17 15:24:10|31.4|31.32|31.4|31.32|31.4|31.32|31.4|31.32|3
1647530660000|2022-03-17 15:24:20|31.37|31.29|31.37|31.29|31.4|31.32|31.37|31.29|2
1647530670000|2022-03-17 15:24:30|31.4|31.32|31.4|31.32|31.4|31.32|31.37|31.29|1
1647530680000|2022-03-17 15:24:40|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|0
1647530690000|2022-03-17 15:24:50|31.35|31.27|31.37|31.29|31.37|31.29|31.35|31.27|62
1647530720000|2022-03-17 15:25:20|31.42|31.34|31.37|31.29|31.42|31.34|31.37|31.29|5
1647530730000|2022-03-17 15:25:30|31.35|31.27|31.35|31.27|31.35|31.27|31.35|31.27|22
1647530740000|2022-03-17 15:25:40|31.37|31.29|31.37|31.29|31.37|31.29|31.35|31.27|0
1647530750000|2022-03-17 15:25:50|31.39|31.31|31.4|31.32|31.4|31.32|31.39|31.31|8
1647530770000|2022-03-17 15:26:10|31.37|31.29|31.35|31.27|31.37|31.29|31.32|31.24|11
1647530780000|2022-03-17 15:26:20|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|0
1647530790000|2022-03-17 15:26:30|31.42|31.34|31.42|31.34|31.42|31.34|31.42|31.34|27
1647530800000|2022-03-17 15:26:40|||||||||9
1647530820000|2022-03-17 15:27:00|31.46|31.38|31.44|31.36|31.46|31.38|31.42|31.34|40
1647530830000|2022-03-17 15:27:10|31.46|31.38|31.46|31.38|31.46|31.38|31.46|31.38|0
1647530840000|2022-03-17 15:27:20|31.44|31.36|31.44|31.36|31.46|31.38|31.42|31.34|66
1647530850000|2022-03-17 15:27:30|31.46|31.38|31.46|31.38|31.46|31.38|31.46|31.38|0
1647530860000|2022-03-17 15:27:40|31.47|31.39|31.49|31.41|31.51|31.43|31.47|31.39|2
1647530870000|2022-03-17 15:27:50|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|0
1647530880000|2022-03-17 15:28:00|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|134
1647530890000|2022-03-17 15:28:10|31.54|31.46|31.52|31.44|31.54|31.46|31.52|31.44|0
1647530900000|2022-03-17 15:28:20|31.54|31.46|31.52|31.44|31.54|31.46|31.52|31.44|13
1647530910000|2022-03-17 15:28:30|31.49|31.41|31.51|31.43|31.51|31.43|31.47|31.39|22
1647530920000|2022-03-17 15:28:40|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|9
1647530930000|2022-03-17 15:28:50|31.49|31.41|31.49|31.41|31.49|31.41|31.49|31.41|48
1647530940000|2022-03-17 15:29:00|31.5|31.42|31.47|31.39|31.5|31.42|31.47|31.39|7
1647530950000|2022-03-17 15:29:10|31.49|31.41|31.49|31.41|31.52|31.44|31.47|31.39|47
1647530960000|2022-03-17 15:29:20|31.5|31.42|31.5|31.42|31.52|31.44|31.5|31.42|40
1647530980000|2022-03-17 15:29:40|31.47|31.39|31.47|31.39|31.52|31.44|31.47|31.39|40
1647531000000|2022-03-17 15:30:00|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|161
1647531010000|2022-03-17 15:30:10|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|0
1647531020000|2022-03-17 15:30:20|31.52|31.44|31.52|31.44|31.54|31.46|31.52|31.44|13
1647531030000|2022-03-17 15:30:30|31.51|31.43|31.49|31.41|31.51|31.43|31.49|31.41|13
1647531040000|2022-03-17 15:30:40|31.47|31.39|31.47|31.39|31.51|31.43|31.47|31.39|10
1647531050000|2022-03-17 15:30:50|31.49|31.41|31.49|31.41|31.49|31.41|31.47|31.39|0
1647531060000|2022-03-17 15:31:00|31.47|31.39|31.49|31.41|31.49|31.41|31.47|31.39|0
1647531070000|2022-03-17 15:31:10|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|0
1647531110000|2022-03-17 15:31:50|31.44|31.36|31.42|31.34|31.44|31.36|31.42|31.34|22
1647531120000|2022-03-17 15:32:00|31.39|31.31|31.42|31.34|31.42|31.34|31.39|31.31|21
1647531140000|2022-03-17 15:32:20|31.44|31.36|31.42|31.34|31.44|31.36|31.42|31.34|50
1647531160000|2022-03-17 15:32:40|31.44|31.36|31.42|31.34|31.44|31.36|31.42|31.34|1
1647531190000|2022-03-17 15:33:10|31.46|31.38|31.46|31.38|31.46|31.38|31.46|31.38|7
1647531210000|2022-03-17 15:33:30|31.47|31.39|31.46|31.38|31.47|31.39|31.46|31.38|0
1647531220000|2022-03-17 15:33:40|31.42|31.34|31.42|31.34|31.44|31.36|31.42|31.34|85
1647531230000|2022-03-17 15:33:50|31.39|31.31|31.39|31.31|31.42|31.34|31.39|31.31|0
1647531240000|2022-03-17 15:34:00|31.42|31.34|31.39|31.31|31.42|31.34|31.39|31.31|0
1647531250000|2022-03-17 15:34:10|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|11
1647531260000|2022-03-17 15:34:20|31.35|31.27|31.37|31.29|31.37|31.29|31.35|31.27|2
1647531270000|2022-03-17 15:34:30|31.35|31.27|31.35|31.27|31.35|31.27|31.35|31.27|1
1647531280000|2022-03-17 15:34:40|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|0
1647531290000|2022-03-17 15:34:50|31.32|31.24|31.3|31.22|31.32|31.24|31.3|31.22|61
1647531300000|2022-03-17 15:35:00|31.32|31.24|31.34|31.26|31.34|31.26|31.32|31.24|0
1647531310000|2022-03-17 15:35:10|31.37|31.29|31.37|31.29|31.37|31.29|31.34|31.26|0
1647531320000|2022-03-17 15:35:20|31.35|31.27|31.35|31.27|31.35|31.27|31.35|31.27|4
1647531330000|2022-03-17 15:35:30|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|0
1647531340000|2022-03-17 15:35:40|31.35|31.27|31.35|31.27|31.37|31.29|31.35|31.27|1
1647531350000|2022-03-17 15:35:50|31.32|31.24|31.35|31.27|31.35|31.27|31.32|31.24|0
1647531360000|2022-03-17 15:36:00|31.37|31.29|31.35|31.27|31.37|31.29|31.35|31.27|0
1647531370000|2022-03-17 15:36:10|31.34|31.26|31.32|31.24|31.34|31.26|31.32|31.24|0
1647531380000|2022-03-17 15:36:20|31.3|31.22|31.3|31.22|31.3|31.22|31.3|31.22|4
1647531400000|2022-03-17 15:36:40|31.32|31.24|31.32|31.24|31.32|31.24|31.32|31.24|0
1647531420000|2022-03-17 15:37:00|31.3|31.22|31.3|31.22|31.32|31.24|31.3|31.22|4
1647531440000|2022-03-17 15:37:20|31.32|31.24|31.37|31.29|31.37|31.29|31.32|31.24|1
1647531450000|2022-03-17 15:37:30|31.32|31.24|31.32|31.24|31.32|31.24|31.32|31.24|39
1647531460000|2022-03-17 15:37:40|31.3|31.22|31.3|31.22|31.3|31.22|31.3|31.22|1
1647531480000|2022-03-17 15:38:00|31.32|31.24|31.32|31.24|31.32|31.24|31.32|31.24|0
1647531500000|2022-03-17 15:38:20|31.27|31.19|31.27|31.19|31.3|31.22|31.27|31.19|51
1647531510000|2022-03-17 15:38:30|31.3|31.22|31.27|31.19|31.3|31.22|31.27|31.19|0
1647531520000|2022-03-17 15:38:40|31.22|31.14|31.22|31.14|31.25|31.17|31.22|31.14|5
1647531530000|2022-03-17 15:38:50|31.25|31.17|31.22|31.14|31.27|31.19|31.22|31.14|21
1647531540000|2022-03-17 15:39:00|31.25|31.17|31.22|31.14|31.25|31.17|31.22|31.14|0
1647531600000|2022-03-17 15:40:00|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|2
1647531610000|2022-03-17 15:40:10|31.22|31.14|31.22|31.14|31.22|31.14|31.2|31.12|0
1647531620000|2022-03-17 15:40:20|31.2|31.12|31.22|31.14|31.22|31.14|31.2|31.12|0
1647531630000|2022-03-17 15:40:30|31.2|31.12|31.18|31.1|31.2|31.12|31.18|31.1|7
1647531650000|2022-03-17 15:40:50|31.15|31.07|31.18|31.1|31.18|31.1|31.15|31.07|0
1647531660000|2022-03-17 15:41:00|31.2|31.12|31.18|31.1|31.2|31.12|31.18|31.1|4
1647531670000|2022-03-17 15:41:10|31.2|31.12|31.2|31.12|31.22|31.14|31.2|31.12|4
1647531680000|2022-03-17 15:41:20|31.18|31.1|31.2|31.12|31.2|31.12|31.18|31.1|0
1647531690000|2022-03-17 15:41:30|31.18|31.1|31.2|31.12|31.2|31.12|31.18|31.1|0
1647531710000|2022-03-17 15:41:50|31.22|31.14|31.22|31.14|31.22|31.14|31.2|31.12|0
1647531720000|2022-03-17 15:42:00|31.2|31.12|31.2|31.12|31.22|31.14|31.2|31.12|0
1647531730000|2022-03-17 15:42:10|31.22|31.14|31.2|31.12|31.22|31.14|31.2|31.12|0
1647531740000|2022-03-17 15:42:20|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|0
1647531750000|2022-03-17 15:42:30|31.27|31.19|31.25|31.17|31.27|31.19|31.22|31.14|50
1647531760000|2022-03-17 15:42:40|31.22|31.14|31.25|31.17|31.25|31.17|31.22|31.14|0
1647531770000|2022-03-17 15:42:50|31.22|31.14|31.22|31.14|31.25|31.17|31.22|31.14|0
1647531780000|2022-03-17 15:43:00|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|28
1647531790000|2022-03-17 15:43:10|31.22|31.14|31.25|31.17|31.25|31.17|31.22|31.14|20
1647531800000|2022-03-17 15:43:20|31.22|31.14|31.25|31.17|31.25|31.17|31.22|31.14|0
1647531810000|2022-03-17 15:43:30|31.22|31.14|31.25|31.17|31.25|31.17|31.22|31.14|0
1647531820000|2022-03-17 15:43:40|31.27|31.19|31.27|31.19|31.27|31.19|31.22|31.14|0
1647531830000|2022-03-17 15:43:50|31.29|31.21|31.3|31.22|31.3|31.22|31.29|31.21|7
1647531840000|2022-03-17 15:44:00|31.32|31.24|31.3|31.22|31.32|31.24|31.3|31.22|0
1647531850000|2022-03-17 15:44:10|31.27|31.19|31.29|31.21|31.29|31.21|31.27|31.19|0
1647531860000|2022-03-17 15:44:20|31.32|31.24|31.32|31.24|31.32|31.24|31.32|31.24|0
1647531870000|2022-03-17 15:44:30|31.3|31.22|31.27|31.19|31.3|31.22|31.27|31.19|11
1647531880000|2022-03-17 15:44:40|31.3|31.22|31.3|31.22|31.3|31.22|31.27|31.19|0
1647531890000|2022-03-17 15:44:50|31.32|31.24|31.32|31.24|31.32|31.24|31.32|31.24|0
1647531930000|2022-03-17 15:45:30|31.35|31.27|31.35|31.27|31.35|31.27|31.35|31.27|11
1647531940000|2022-03-17 15:45:40|31.37|31.29|31.35|31.27|31.37|31.29|31.32|31.24|25
1647531950000|2022-03-17 15:45:50|31.37|31.29|31.35|31.27|31.37|31.29|31.35|31.27|10
1647531960000|2022-03-17 15:46:00|31.32|31.24|31.35|31.27|31.35|31.27|31.32|31.24|0
1647531970000|2022-03-17 15:46:10|31.32|31.24|31.35|31.27|31.35|31.27|31.32|31.24|0
1647531980000|2022-03-17 15:46:20|31.37|31.29|31.35|31.27|31.37|31.29|31.35|31.27|0
1647532000000|2022-03-17 15:46:40|31.32|31.24|31.32|31.24|31.32|31.24|31.32|31.24|0
1647532010000|2022-03-17 15:46:50|31.35|31.27|31.37|31.29|31.37|31.29|31.35|31.27|2
1647532020000|2022-03-17 15:47:00|31.32|31.24|31.35|31.27|31.35|31.27|31.32|31.24|29
1647532030000|2022-03-17 15:47:10|31.37|31.29|31.35|31.27|31.37|31.29|31.35|31.27|0
1647532040000|2022-03-17 15:47:20|31.37|31.29|31.37|31.29|31.4|31.32|31.37|31.29|0
1647532050000|2022-03-17 15:47:30|31.4|31.32|31.4|31.32|31.42|31.34|31.4|31.32|20
1647532060000|2022-03-17 15:47:40|31.42|31.34|31.44|31.36|31.44|31.36|31.4|31.32|8
1647532070000|2022-03-17 15:47:50|31.42|31.34|31.44|31.36|31.44|31.36|31.42|31.34|32
1647532080000|2022-03-17 15:48:00|31.45|31.37|31.47|31.39|31.47|31.39|31.45|31.37|0
1647532090000|2022-03-17 15:48:10|||||||||1
1647532150000|2022-03-17 15:49:10|31.49|31.41|31.47|31.39|31.49|31.41|31.47|31.39|72
1647532160000|2022-03-17 15:49:20|||||||||20
1647532180000|2022-03-17 15:49:40|31.49|31.41|31.47|31.39|31.49|31.41|31.47|31.39|24
1647532190000|2022-03-17 15:49:50|31.49|31.41|31.47|31.39|31.49|31.41|31.47|31.39|67
1647532200000|2022-03-17 15:50:00|31.49|31.41|31.47|31.39|31.49|31.41|31.47|31.39|25
1647532210000|2022-03-17 15:50:10|||||||||11
1647532230000|2022-03-17 15:50:30|31.44|31.36|31.44|31.36|31.44|31.36|31.44|31.36|19
1647532240000|2022-03-17 15:50:40|31.42|31.34|31.44|31.36|31.44|31.36|31.42|31.34|0
1647532250000|2022-03-17 15:50:50|31.42|31.34|31.44|31.36|31.44|31.36|31.42|31.34|0
1647532260000|2022-03-17 15:51:00|||||||||3
1647532270000|2022-03-17 15:51:10|31.47|31.39|31.47|31.39|31.47|31.39|31.44|31.36|0
1647532280000|2022-03-17 15:51:20|31.44|31.36|31.47|31.39|31.47|31.39|31.44|31.36|1
1647532290000|2022-03-17 15:51:30|31.45|31.37|31.45|31.37|31.45|31.37|31.45|31.37|0
1647532310000|2022-03-17 15:51:50|31.42|31.34|31.44|31.36|31.44|31.36|31.42|31.34|0
1647532320000|2022-03-17 15:52:00|31.42|31.34|31.42|31.34|31.44|31.36|31.42|31.34|0
1647532330000|2022-03-17 15:52:10|31.44|31.36|31.42|31.34|31.44|31.36|31.42|31.34|0
1647532350000|2022-03-17 15:52:30|31.4|31.32|31.4|31.32|31.4|31.32|31.37|31.29|2
1647532370000|2022-03-17 15:52:50|31.37|31.29|31.39|31.31|31.39|31.31|31.37|31.29|2
1647532380000|2022-03-17 15:53:00|31.4|31.32|31.4|31.32|31.42|31.34|31.4|31.32|0
1647532390000|2022-03-17 15:53:10|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|0
1647532400000|2022-03-17 15:53:20|31.37|31.29|31.37|31.29|31.39|31.31|31.37|31.29|0
1647532420000|2022-03-17 15:53:40|31.35|31.27|31.32|31.24|31.35|31.27|31.32|31.24|14
1647532460000|2022-03-17 15:54:20|31.3|31.22|31.32|31.24|31.32|31.24|31.3|31.22|10
1647532470000|2022-03-17 15:54:30|31.3|31.22|31.27|31.19|31.3|31.22|31.27|31.19|0
1647532500000|2022-03-17 15:55:00|31.25|31.17|31.27|31.19|31.27|31.19|31.25|31.17|5
1647532570000|2022-03-17 15:56:10|31.3|31.22|31.32|31.24|31.32|31.24|31.3|31.22|47
1647532600000|2022-03-17 15:56:40|31.3|31.22|31.27|31.19|31.32|31.24|31.27|31.19|1
1647532630000|2022-03-17 15:57:10|31.32|31.24|31.29|31.21|31.32|31.24|31.29|31.21|9
1647532640000|2022-03-17 15:57:20|31.31|31.23|31.31|31.23|31.31|31.23|31.29|31.21|0
1647532650000|2022-03-17 15:57:30|31.29|31.21|31.29|31.21|31.29|31.21|31.29|31.21|0
1647532660000|2022-03-17 15:57:40|31.27|31.19|31.31|31.23|31.31|31.23|31.27|31.19|1
1647532670000|2022-03-17 15:57:50|31.29|31.21|31.31|31.23|31.31|31.23|31.29|31.21|2
1647532680000|2022-03-17 15:58:00|31.29|31.21|31.29|31.21|31.29|31.21|31.29|31.21|6
1647532700000|2022-03-17 15:58:20|31.31|31.23|31.31|31.23|31.32|31.24|31.29|31.21|0
1647532720000|2022-03-17 15:58:40|31.29|31.21|31.29|31.21|31.29|31.21|31.29|31.21|1
1647532730000|2022-03-17 15:58:50|31.31|31.23|31.31|31.23|31.31|31.23|31.31|31.23|0
1647532740000|2022-03-17 15:59:00|31.29|31.21|31.27|31.19|31.29|31.21|31.27|31.19|10
1647532750000|2022-03-17 15:59:10|31.29|31.21|31.29|31.21|31.31|31.23|31.27|31.19|11
1647532760000|2022-03-17 15:59:20|31.27|31.19|31.27|31.19|31.29|31.21|31.24|31.16|5
1647532780000|2022-03-17 15:59:40|31.29|31.21|31.29|31.21|31.29|31.21|31.29|31.21|2
1647532790000|2022-03-17 15:59:50|31.27|31.19|31.27|31.19|31.29|31.21|31.27|31.19|0
1647532800000|2022-03-17 16:00:00|31.29|31.21|31.27|31.19|31.29|31.21|31.27|31.19|0
1647532810000|2022-03-17 16:00:10|31.29|31.21|31.29|31.21|31.29|31.21|31.27|31.19|4
1647532820000|2022-03-17 16:00:20|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|0
1647532830000|2022-03-17 16:00:30|31.24|31.16|31.24|31.16|31.24|31.16|31.22|31.14|37
1647532840000|2022-03-17 16:00:40|31.27|31.19|31.24|31.16|31.27|31.19|31.24|31.16|0
1647532860000|2022-03-17 16:01:00|31.27|31.19|31.24|31.16|31.27|31.19|31.24|31.16|1
1647532870000|2022-03-17 16:01:10|31.27|31.19|31.24|31.16|31.27|31.19|31.24|31.16|4
1647532900000|2022-03-17 16:01:40|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|0
1647532940000|2022-03-17 16:02:20|31.27|31.19|31.22|31.14|31.27|31.19|31.22|31.14|32
1647532950000|2022-03-17 16:02:30|31.24|31.16|31.24|31.16|31.24|31.16|31.24|31.16|3
1647532960000|2022-03-17 16:02:40|||||||||10
1647532970000|2022-03-17 16:02:50|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|2
1647532980000|2022-03-17 16:03:00|31.24|31.16|31.27|31.19|31.27|31.19|31.24|31.16|11
1647532990000|2022-03-17 16:03:10|31.25|31.17|31.25|31.17|31.27|31.19|31.25|31.17|0
1647533000000|2022-03-17 16:03:20|31.24|31.16|31.24|31.16|31.24|31.16|31.24|31.16|0
1647533020000|2022-03-17 16:03:40|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|0
1647533030000|2022-03-17 16:03:50|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|21
1647533040000|2022-03-17 16:04:00|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|2
1647533060000|2022-03-17 16:04:20|31.2|31.12|31.19|31.11|31.2|31.12|31.17|31.09|1
1647533070000|2022-03-17 16:04:30|31.17|31.09|31.17|31.09|31.19|31.11|31.17|31.09|0
1647533090000|2022-03-17 16:04:50|31.19|31.11|31.17|31.09|31.19|31.11|31.17|31.09|0
1647533110000|2022-03-17 16:05:10|31.14|31.06|31.12|31.04|31.15|31.07|31.12|31.04|2
1647533120000|2022-03-17 16:05:20|31.15|31.07|31.17|31.09|31.17|31.09|31.12|31.04|3
1647533130000|2022-03-17 16:05:30|31.12|31.04|31.15|31.07|31.15|31.07|31.12|31.04|44
1647533140000|2022-03-17 16:05:40|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|10
1647533160000|2022-03-17 16:06:00|31.19|31.11|31.17|31.09|31.19|31.11|31.17|31.09|10
1647533260000|2022-03-17 16:07:40|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|1
1647533340000|2022-03-17 16:09:00|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|1
1647533420000|2022-03-17 16:10:20|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|4
1647533430000|2022-03-17 16:10:30|31.07|30.99|31.07|30.99|31.07|30.99|31.05|30.97|0
1647533460000|2022-03-17 16:11:00|||||||||1
1647533470000|2022-03-17 16:11:10|31.12|31.04|31.1|31.02|31.12|31.04|31.1|31.02|3
1647533480000|2022-03-17 16:11:20|31.07|30.99|31.1|31.02|31.1|31.02|31.07|30.99|0
1647533490000|2022-03-17 16:11:30|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|0
1647533500000|2022-03-17 16:11:40|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|1
1647533510000|2022-03-17 16:11:50|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|1
1647533540000|2022-03-17 16:12:20|||||||||3
1647533550000|2022-03-17 16:12:30|31.07|30.99|31.12|31.04|31.12|31.04|31.07|30.99|51
1647533590000|2022-03-17 16:13:10|31.1|31.02|31.12|31.04|31.12|31.04|31.1|31.02|1
1647533600000|2022-03-17 16:13:20|||||||||1
1647533610000|2022-03-17 16:13:30|31.1|31.02|31.1|31.02|31.1|31.02|31.07|30.99|3
1647533620000|2022-03-17 16:13:40|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|0
1647533660000|2022-03-17 16:14:20|31.15|31.07|31.12|31.04|31.15|31.07|31.12|31.04|1
1647533690000|2022-03-17 16:14:50|31.1|31.02|31.12|31.04|31.12|31.04|31.07|30.99|6
1647533700000|2022-03-17 16:15:00|||||||||7
1647533720000|2022-03-17 16:15:20|||||||||2
1647533730000|2022-03-17 16:15:30|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|11
1647533740000|2022-03-17 16:15:40|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|7
1647533750000|2022-03-17 16:15:50|31.17|31.09|31.15|31.07|31.17|31.09|31.15|31.07|0
1647533760000|2022-03-17 16:16:00|31.17|31.09|31.2|31.12|31.2|31.12|31.17|31.09|1
1647533770000|2022-03-17 16:16:10|31.17|31.09|31.17|31.09|31.2|31.12|31.17|31.09|0
1647533780000|2022-03-17 16:16:20|31.2|31.12|31.12|31.04|31.2|31.12|31.12|31.04|86
1647533790000|2022-03-17 16:16:30|31.15|31.07|31.15|31.07|31.17|31.09|31.15|31.07|4
1647533800000|2022-03-17 16:16:40|31.13|31.05|31.15|31.07|31.15|31.07|31.12|31.04|7
1647533810000|2022-03-17 16:16:50|31.12|31.04|31.12|31.04|31.15|31.07|31.12|31.04|0
1647533830000|2022-03-17 16:17:10|31.08|31|31.1|31.02|31.1|31.02|31.08|31|27
1647533840000|2022-03-17 16:17:20|31.08|31|31.07|30.99|31.08|31|31.05|30.97|4
1647533870000|2022-03-17 16:17:50|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|49
1647533880000|2022-03-17 16:18:00|31.07|30.99|31.07|30.99|31.07|30.99|31.05|30.97|0
1647533900000|2022-03-17 16:18:20|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|14
1647533920000|2022-03-17 16:18:40|||||||||10
1647533940000|2022-03-17 16:19:00|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|2
1647533950000|2022-03-17 16:19:10|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|0
1647533960000|2022-03-17 16:19:20|31.05|30.97|31.07|30.99|31.07|30.99|31.05|30.97|15
1647533970000|2022-03-17 16:19:30|31.05|30.97|31.05|30.97|31.05|30.97|31.03|30.95|0
1647533980000|2022-03-17 16:19:40|31.03|30.95|31.03|30.95|31.03|30.95|31.03|30.95|0
1647533990000|2022-03-17 16:19:50|31.05|30.97|31.03|30.95|31.05|30.97|31.03|30.95|8
1647534000000|2022-03-17 16:20:00|31.02|30.94|30.98|30.9|31.02|30.94|30.98|30.9|1
1647534010000|2022-03-17 16:20:10|31|30.92|31|30.92|31|30.92|30.98|30.9|3
1647534020000|2022-03-17 16:20:20|30.98|30.9|31|30.92|31|30.92|30.98|30.9|4
1647534030000|2022-03-17 16:20:30|30.98|30.9|30.98|30.9|31|30.92|30.98|30.9|0
1647534050000|2022-03-17 16:20:50|31|30.92|30.98|30.9|31|30.92|30.98|30.9|1
1647534060000|2022-03-17 16:21:00|||||||||2
1647534070000|2022-03-17 16:21:10|30.96|30.88|30.93|30.85|30.96|30.88|30.93|30.85|8
1647534080000|2022-03-17 16:21:20|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|7
1647534090000|2022-03-17 16:21:30|||||||||13
1647534110000|2022-03-17 16:21:50|30.86|30.78|30.86|30.78|30.88|30.8|30.86|30.78|10
1647534120000|2022-03-17 16:22:00|30.88|30.8|30.86|30.78|30.88|30.8|30.86|30.78|0
1647534130000|2022-03-17 16:22:10|30.88|30.8|30.86|30.78|30.88|30.8|30.86|30.78|2
1647534140000|2022-03-17 16:22:20|30.84|30.76|30.88|30.8|30.88|30.8|30.83|30.75|17
1647534150000|2022-03-17 16:22:30|30.83|30.75|30.88|30.8|30.88|30.8|30.83|30.75|36
1647534170000|2022-03-17 16:22:50|||||||||1
1647534180000|2022-03-17 16:23:00|30.86|30.78|30.88|30.8|30.88|30.8|30.86|30.78|2
1647534190000|2022-03-17 16:23:10|30.91|30.83|30.91|30.83|30.91|30.83|30.91|30.83|0
1647534200000|2022-03-17 16:23:20|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|0
1647534210000|2022-03-17 16:23:30|30.86|30.78|30.86|30.78|30.86|30.78|30.84|30.76|6
1647534220000|2022-03-17 16:23:40|30.88|30.8|30.88|30.8|30.88|30.8|30.86|30.78|3
1647534230000|2022-03-17 16:23:50|30.93|30.85|30.88|30.8|30.93|30.85|30.88|30.8|21
1647534250000|2022-03-17 16:24:10|30.86|30.78|30.88|30.8|30.88|30.8|30.86|30.78|1
1647534260000|2022-03-17 16:24:20|30.89|30.81|30.89|30.81|30.91|30.83|30.88|30.8|1
1647534270000|2022-03-17 16:24:30|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|2
1647534280000|2022-03-17 16:24:40|30.86|30.78|30.86|30.78|30.86|30.78|30.86|30.78|0
1647534290000|2022-03-17 16:24:50|30.81|30.73|30.81|30.73|30.84|30.76|30.81|30.73|96
1647534300000|2022-03-17 16:25:00|30.84|30.76|30.81|30.73|30.84|30.76|30.81|30.73|3
1647534310000|2022-03-17 16:25:10|30.84|30.76|30.84|30.76|30.84|30.76|30.84|30.76|0
1647534330000|2022-03-17 16:25:30|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|3
1647534340000|2022-03-17 16:25:40|30.82|30.74|30.82|30.74|30.82|30.74|30.82|30.74|0
1647534350000|2022-03-17 16:25:50|30.84|30.76|30.86|30.78|30.86|30.78|30.82|30.74|10
1647534360000|2022-03-17 16:26:00|30.84|30.76|30.86|30.78|30.86|30.78|30.84|30.76|1
1647534370000|2022-03-17 16:26:10|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|0
1647534380000|2022-03-17 16:26:20|30.89|30.81|30.89|30.81|30.89|30.81|30.89|30.81|2
1647534390000|2022-03-17 16:26:30|30.91|30.83|30.89|30.81|30.91|30.83|30.88|30.8|0
1647534400000|2022-03-17 16:26:40|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|0
1647534410000|2022-03-17 16:26:50|30.86|30.78|30.88|30.8|30.88|30.8|30.86|30.78|4
1647534420000|2022-03-17 16:27:00|30.91|30.83|30.91|30.83|30.93|30.85|30.88|30.8|5
1647534430000|2022-03-17 16:27:10|30.88|30.8|30.91|30.83|30.91|30.83|30.88|30.8|0
1647534440000|2022-03-17 16:27:20|30.88|30.8|30.91|30.83|30.91|30.83|30.88|30.8|2
1647534450000|2022-03-17 16:27:30|30.88|30.8|30.88|30.8|30.91|30.83|30.86|30.78|0
1647534460000|2022-03-17 16:27:40|30.86|30.78|30.86|30.78|30.86|30.78|30.86|30.78|0
1647534470000|2022-03-17 16:27:50|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|3
1647534480000|2022-03-17 16:28:00|30.86|30.78|30.83|30.75|30.86|30.78|30.83|30.75|110
1647534490000|2022-03-17 16:28:10|30.81|30.73|30.81|30.73|30.83|30.75|30.81|30.73|43
1647534500000|2022-03-17 16:28:20|30.79|30.71|30.81|30.73|30.81|30.73|30.79|30.71|1
1647534510000|2022-03-17 16:28:30|30.79|30.71|30.78|30.7|30.81|30.73|30.78|30.7|53
1647534520000|2022-03-17 16:28:40|||||||||1
1647534530000|2022-03-17 16:28:50|||||||||45
1647534540000|2022-03-17 16:29:00|||||||||2
1647534550000|2022-03-17 16:29:10|30.76|30.68|30.78|30.7|30.78|30.7|30.74|30.66|64
1647534560000|2022-03-17 16:29:20|30.76|30.68|30.76|30.68|30.78|30.7|30.74|30.66|14
1647534570000|2022-03-17 16:29:30|30.74|30.66|30.74|30.66|30.74|30.66|30.73|30.65|41
1647534580000|2022-03-17 16:29:40|30.71|30.63|30.71|30.63|30.71|30.63|30.71|30.63|23
1647534590000|2022-03-17 16:29:50|30.69|30.61|30.73|30.65|30.73|30.65|30.69|30.61|62
1647534600000|2022-03-17 16:30:00|||||||||9
1647534610000|2022-03-17 16:30:10|||||||||21
1647534640000|2022-03-17 16:30:40|||||||||5
1647534650000|2022-03-17 16:30:50|30.76|30.68|30.73|30.65|30.76|30.68|30.73|30.65|0
1647534660000|2022-03-17 16:31:00|30.76|30.68|30.73|30.65|30.76|30.68|30.73|30.65|0
1647534670000|2022-03-17 16:31:10|30.76|30.68|30.76|30.68|30.76|30.68|30.76|30.68|1
1647534680000|2022-03-17 16:31:20|30.73|30.65|30.76|30.68|30.78|30.7|30.73|30.65|1
1647534690000|2022-03-17 16:31:30|30.78|30.7|30.78|30.7|30.78|30.7|30.76|30.68|0
1647534700000|2022-03-17 16:31:40|30.76|30.68|30.76|30.68|30.78|30.7|30.74|30.66|2
1647534710000|2022-03-17 16:31:50|30.74|30.66|30.76|30.68|30.76|30.68|30.73|30.65|20
1647534720000|2022-03-17 16:32:00|30.73|30.65|30.76|30.68|30.76|30.68|30.73|30.65|1
1647534730000|2022-03-17 16:32:10|30.73|30.65|30.73|30.65|30.76|30.68|30.73|30.65|1
1647534740000|2022-03-17 16:32:20|30.76|30.68|30.76|30.68|30.76|30.68|30.76|30.68|0
1647534750000|2022-03-17 16:32:30|30.73|30.65|30.76|30.68|30.76|30.68|30.73|30.65|0
1647534770000|2022-03-17 16:32:50|30.78|30.7|30.78|30.7|30.81|30.73|30.76|30.68|24
1647534780000|2022-03-17 16:33:00|30.76|30.68|30.76|30.68|30.78|30.7|30.76|30.68|7
1647534790000|2022-03-17 16:33:10|30.78|30.7|30.76|30.68|30.78|30.7|30.73|30.65|1
1647534800000|2022-03-17 16:33:20|30.73|30.65|30.73|30.65|30.76|30.68|30.73|30.65|0
1647534830000|2022-03-17 16:33:50|30.76|30.68|30.73|30.65|30.76|30.68|30.73|30.65|19
1647534850000|2022-03-17 16:34:10|30.71|30.63|30.71|30.63|30.73|30.65|30.71|30.63|12
1647534860000|2022-03-17 16:34:20|30.73|30.65|30.71|30.63|30.73|30.65|30.69|30.61|0
1647534870000|2022-03-17 16:34:30|30.69|30.61|30.68|30.6|30.71|30.63|30.68|30.6|4
1647534880000|2022-03-17 16:34:40|30.64|30.56|30.59|30.51|30.64|30.56|30.59|30.51|123
1647534890000|2022-03-17 16:34:50|30.62|30.54|30.67|30.59|30.69|30.61|30.59|30.51|21
1647534900000|2022-03-17 16:35:00|30.66|30.58|30.62|30.54|30.69|30.61|30.62|30.54|4
1647534910000|2022-03-17 16:35:10|30.64|30.56|30.62|30.54|30.64|30.56|30.62|30.54|0
1647534920000|2022-03-17 16:35:20|30.64|30.56|30.64|30.56|30.67|30.59|30.64|30.56|0
1647534940000|2022-03-17 16:35:40|30.66|30.58|30.66|30.58|30.67|30.59|30.64|30.56|0
1647534950000|2022-03-17 16:35:50|30.64|30.56|30.64|30.56|30.66|30.58|30.64|30.56|0
1647534960000|2022-03-17 16:36:00|30.66|30.58|30.66|30.58|30.67|30.59|30.64|30.56|0
1647534970000|2022-03-17 16:36:10|30.67|30.59|30.64|30.56|30.67|30.59|30.64|30.56|0
1647534980000|2022-03-17 16:36:20|30.66|30.58|30.67|30.59|30.67|30.59|30.64|30.56|1
1647534990000|2022-03-17 16:36:30|30.64|30.56|30.66|30.58|30.66|30.58|30.64|30.56|0
1647535000000|2022-03-17 16:36:40|30.64|30.56|30.64|30.56|30.66|30.58|30.64|30.56|0
1647535010000|2022-03-17 16:36:50|30.66|30.58|30.66|30.58|30.66|30.58|30.64|30.56|0
1647535020000|2022-03-17 16:37:00|30.69|30.61|30.66|30.58|30.69|30.61|30.66|30.58|0
1647535030000|2022-03-17 16:37:10|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1647535040000|2022-03-17 16:37:20|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|2
1647535050000|2022-03-17 16:37:30|30.66|30.58|30.67|30.59|30.67|30.59|30.64|30.56|0
1647535060000|2022-03-17 16:37:40|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|1
1647535070000|2022-03-17 16:37:50|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|1
1647535090000|2022-03-17 16:38:10|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1647535100000|2022-03-17 16:38:20|30.66|30.58|30.64|30.56|30.66|30.58|30.64|30.56|0
1647535110000|2022-03-17 16:38:30|30.62|30.54|30.64|30.56|30.64|30.56|30.62|30.54|0
1647535120000|2022-03-17 16:38:40|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|1
1647535130000|2022-03-17 16:38:50|30.64|30.56|30.61|30.53|30.64|30.56|30.61|30.53|0
1647535140000|2022-03-17 16:39:00|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1647535150000|2022-03-17 16:39:10|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|3
1647535160000|2022-03-17 16:39:20|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1647535170000|2022-03-17 16:39:30|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|1
1647535190000|2022-03-17 16:39:50|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1647535200000|2022-03-17 16:40:00|30.66|30.58|30.66|30.58|30.68|30.6|30.64|30.56|1
1647535220000|2022-03-17 16:40:20|30.64|30.56|30.64|30.56|30.66|30.58|30.64|30.56|0
1647535230000|2022-03-17 16:40:30|30.66|30.58|30.64|30.56|30.66|30.58|30.64|30.56|0
1647535240000|2022-03-17 16:40:40|30.66|30.58|30.64|30.56|30.66|30.58|30.64|30.56|0
1647535250000|2022-03-17 16:40:50|30.69|30.61|30.66|30.58|30.69|30.61|30.66|30.58|1
1647535260000|2022-03-17 16:41:00|30.64|30.56|30.64|30.56|30.66|30.58|30.64|30.56|0
1647535270000|2022-03-17 16:41:10|30.66|30.58|30.66|30.58|30.69|30.61|30.66|30.58|0
1647535280000|2022-03-17 16:41:20|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1647535290000|2022-03-17 16:41:30|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|1
1647535300000|2022-03-17 16:41:40|30.69|30.61|30.66|30.58|30.69|30.61|30.66|30.58|0
1647535310000|2022-03-17 16:41:50|30.69|30.61|30.66|30.58|30.69|30.61|30.66|30.58|0
1647535320000|2022-03-17 16:42:00|30.64|30.56|30.66|30.58|30.66|30.58|30.64|30.56|0
1647535330000|2022-03-17 16:42:10|30.69|30.61|30.66|30.58|30.69|30.61|30.66|30.58|0
1647535350000|2022-03-17 16:42:30|30.69|30.61|30.66|30.58|30.69|30.61|30.66|30.58|0
1647535360000|2022-03-17 16:42:40|30.69|30.61|30.66|30.58|30.69|30.61|30.66|30.58|0
1647535380000|2022-03-17 16:43:00|30.64|30.56|30.66|30.58|30.66|30.58|30.64|30.56|0
1647535420000|2022-03-17 16:43:40|30.64|30.56|30.59|30.51|30.64|30.56|30.59|30.51|12
1647535440000|2022-03-17 16:44:00|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|1
1647535470000|2022-03-17 16:44:30|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1647535480000|2022-03-17 16:44:40|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|1
1647535490000|2022-03-17 16:44:50|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1647535500000|2022-03-17 16:45:00|30.62|30.54|30.67|30.59|30.67|30.59|30.62|30.54|8
1647535510000|2022-03-17 16:45:10|30.64|30.56|30.64|30.56|30.67|30.59|30.64|30.56|0
1647535520000|2022-03-17 16:45:20|30.67|30.59|30.64|30.56|30.67|30.59|30.64|30.56|0
1647535550000|2022-03-17 16:45:50|30.67|30.59|30.64|30.56|30.67|30.59|30.64|30.56|0
1647535560000|2022-03-17 16:46:00|30.67|30.59|30.64|30.56|30.67|30.59|30.64|30.56|0
1647535570000|2022-03-17 16:46:10|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|0
1647535590000|2022-03-17 16:46:30|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1647535600000|2022-03-17 16:46:40|30.67|30.59|30.64|30.56|30.67|30.59|30.64|30.56|0
1647535610000|2022-03-17 16:46:50|30.67|30.59|30.64|30.56|30.67|30.59|30.64|30.56|0
1647535620000|2022-03-17 16:47:00|30.67|30.59|30.62|30.54|30.67|30.59|30.62|30.54|1
1647535640000|2022-03-17 16:47:20|30.59|30.51|30.62|30.54|30.62|30.54|30.59|30.51|0
1647535660000|2022-03-17 16:47:40|30.64|30.56|30.64|30.56|30.64|30.56|30.62|30.54|0
1647535670000|2022-03-17 16:47:50|30.62|30.54|30.64|30.56|30.64|30.56|30.62|30.54|0
1647535680000|2022-03-17 16:48:00|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1647535690000|2022-03-17 16:48:10|30.64|30.56|30.64|30.56|30.67|30.59|30.64|30.56|0
1647535730000|2022-03-17 16:48:50|30.67|30.59|30.64|30.56|30.67|30.59|30.64|30.56|0
1647535740000|2022-03-17 16:49:00|30.67|30.59|30.67|30.59|30.67|30.59|30.64|30.56|0
1647535750000|2022-03-17 16:49:10|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1647535770000|2022-03-17 16:49:30|30.67|30.59|30.64|30.56|30.67|30.59|30.64|30.56|0
1647535780000|2022-03-17 16:49:40|30.62|30.54|30.62|30.54|30.62|30.54|30.6|30.52|4
1647535790000|2022-03-17 16:49:50|30.59|30.51|30.59|30.51|30.62|30.54|30.59|30.51|2
1647535820000|2022-03-17 16:50:20|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1647535830000|2022-03-17 16:50:30|30.59|30.51|30.57|30.49|30.59|30.51|30.57|30.49|1
1647535840000|2022-03-17 16:50:40|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|0
1647535850000|2022-03-17 16:50:50|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1647535870000|2022-03-17 16:51:10|30.55|30.47|30.57|30.49|30.57|30.49|30.55|30.47|0
1647535880000|2022-03-17 16:51:20|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|0
1647535890000|2022-03-17 16:51:30|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1647535900000|2022-03-17 16:51:40|30.59|30.51|30.57|30.49|30.59|30.51|30.55|30.47|0
1647535920000|2022-03-17 16:52:00|30.55|30.47|30.57|30.49|30.57|30.49|30.55|30.47|0
1647535930000|2022-03-17 16:52:10|30.55|30.47|30.57|30.49|30.57|30.49|30.55|30.47|6
1647535940000|2022-03-17 16:52:20|30.55|30.47|30.57|30.49|30.57|30.49|30.55|30.47|0
1647535950000|2022-03-17 16:52:30|30.55|30.47|30.57|30.49|30.57|30.49|30.55|30.47|0
1647535970000|2022-03-17 16:52:50|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|0
1647535990000|2022-03-17 16:53:10|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1647536010000|2022-03-17 16:53:30|30.55|30.47|30.55|30.47|30.57|30.49|30.55|30.47|1
1647536030000|2022-03-17 16:53:50|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|1
1647536040000|2022-03-17 16:54:00|30.55|30.47|30.59|30.51|30.59|30.51|30.55|30.47|0
1647536070000|2022-03-17 16:54:30|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1647536120000|2022-03-17 16:55:20|30.59|30.51|30.57|30.49|30.59|30.51|30.57|30.49|9
1647536150000|2022-03-17 16:55:50|30.55|30.47|30.52|30.44|30.55|30.47|30.5|30.42|24
1647536160000|2022-03-17 16:56:00|30.55|30.47|30.52|30.44|30.55|30.47|30.52|30.44|2
1647536170000|2022-03-17 16:56:10|30.55|30.47|30.52|30.44|30.55|30.47|30.52|30.44|3
1647536180000|2022-03-17 16:56:20|30.55|30.47|30.52|30.44|30.55|30.47|30.52|30.44|0
1647536190000|2022-03-17 16:56:30|30.55|30.47|30.52|30.44|30.55|30.47|30.52|30.44|0
1647536210000|2022-03-17 16:56:50|30.55|30.47|30.57|30.49|30.59|30.51|30.55|30.47|0
1647536220000|2022-03-17 16:57:00|30.59|30.51|30.57|30.49|30.59|30.51|30.57|30.49|5
1647536230000|2022-03-17 16:57:10|30.55|30.47|30.57|30.49|30.57|30.49|30.55|30.47|0
1647536250000|2022-03-17 16:57:30|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1647536260000|2022-03-17 16:57:40|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|2
1647536270000|2022-03-17 16:57:50|30.5|30.42|30.52|30.44|30.52|30.44|30.5|30.42|1
1647536280000|2022-03-17 16:58:00|30.5|30.42|30.52|30.44|30.52|30.44|30.5|30.42|1
1647536290000|2022-03-17 16:58:10|30.5|30.42|30.52|30.44|30.52|30.44|30.5|30.42|0
1647536310000|2022-03-17 16:58:30|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|0
1647536320000|2022-03-17 16:58:40|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1647536330000|2022-03-17 16:58:50|30.55|30.47|30.52|30.44|30.55|30.47|30.52|30.44|0
1647536340000|2022-03-17 16:59:00|30.5|30.42|30.5|30.42|30.52|30.44|30.5|30.42|0
1647536360000|2022-03-17 16:59:20|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|19
1647536370000|2022-03-17 16:59:30|30.47|30.39|30.49|30.41|30.49|30.41|30.47|30.39|0
1647536380000|2022-03-17 16:59:40|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|0
1647536400000|2022-03-17 17:00:00|30.52|30.44|30.5|30.42|30.54|30.46|30.5|30.42|1
1647536410000|2022-03-17 17:00:10|30.55|30.47|30.55|30.47|30.55|30.47|30.52|30.44|12
1647536430000|2022-03-17 17:00:30|30.52|30.44|30.55|30.47|30.55|30.47|30.52|30.44|1
1647536460000|2022-03-17 17:01:00|30.57|30.49|30.55|30.47|30.57|30.49|30.55|30.47|0
1647536470000|2022-03-17 17:01:10|30.57|30.49|30.59|30.51|30.59|30.51|30.57|30.49|0
1647536500000|2022-03-17 17:01:40|30.57|30.49|30.59|30.51|30.59|30.51|30.57|30.49|0
1647536510000|2022-03-17 17:01:50|30.57|30.49|30.57|30.49|30.59|30.51|30.57|30.49|0
1647536520000|2022-03-17 17:02:00|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|0
1647536530000|2022-03-17 17:02:10|30.57|30.49|30.59|30.51|30.59|30.51|30.57|30.49|0
1647536540000|2022-03-17 17:02:20|30.57|30.49|30.59|30.51|30.59|30.51|30.57|30.49|0
1647536550000|2022-03-17 17:02:30|30.57|30.49|30.59|30.51|30.59|30.51|30.57|30.49|0
1647536560000|2022-03-17 17:02:40|30.57|30.49|30.55|30.47|30.57|30.49|30.55|30.47|0
1647536640000|2022-03-17 17:04:00|30.52|30.44|30.55|30.47|30.55|30.47|30.52|30.44|0
1647536650000|2022-03-17 17:04:10|30.52|30.44|30.55|30.47|30.55|30.47|30.52|30.44|0
1647536690000|2022-03-17 17:04:50|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1647536700000|2022-03-17 17:05:00|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|0
1647536710000|2022-03-17 17:05:10|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|1
1647536720000|2022-03-17 17:05:20|30.5|30.42|30.48|30.4|30.5|30.42|30.48|30.4|0
1647536730000|2022-03-17 17:05:30|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|0
1647536750000|2022-03-17 17:05:50|30.48|30.4|30.5|30.42|30.5|30.42|30.48|30.4|1
1647536760000|2022-03-17 17:06:00|30.52|30.44|30.52|30.44|30.52|30.44|30.5|30.42|1
1647536770000|2022-03-17 17:06:10|30.54|30.46|30.55|30.47|30.55|30.47|30.52|30.44|1
1647536780000|2022-03-17 17:06:20|30.57|30.49|30.55|30.47|30.57|30.49|30.55|30.47|0
1647536790000|2022-03-17 17:06:30|30.57|30.49|30.55|30.47|30.57|30.49|30.55|30.47|0
1647536800000|2022-03-17 17:06:40|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|1
1647536810000|2022-03-17 17:06:50|30.55|30.47|30.55|30.47|30.57|30.49|30.52|30.44|4
1647536820000|2022-03-17 17:07:00|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1647536850000|2022-03-17 17:07:30|30.55|30.47|30.55|30.47|30.57|30.49|30.55|30.47|0
1647536860000|2022-03-17 17:07:40|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1647536880000|2022-03-17 17:08:00|30.55|30.47|30.54|30.46|30.55|30.47|30.54|30.46|0
1647536890000|2022-03-17 17:08:10|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1647536900000|2022-03-17 17:08:20|30.54|30.46|30.57|30.49|30.57|30.49|30.54|30.46|0
1647536910000|2022-03-17 17:08:30|30.55|30.47|30.57|30.49|30.57|30.49|30.55|30.47|0
1647536920000|2022-03-17 17:08:40|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1647536950000|2022-03-17 17:09:10|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1647536960000|2022-03-17 17:09:20|30.59|30.51|30.57|30.49|30.59|30.51|30.57|30.49|1
1647536980000|2022-03-17 17:09:40|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|0
1647536990000|2022-03-17 17:09:50|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1647537000000|2022-03-17 17:10:00|30.59|30.51|30.57|30.49|30.59|30.51|30.57|30.49|0
1647537010000|2022-03-17 17:10:10|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|0
1647537030000|2022-03-17 17:10:30|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1647537040000|2022-03-17 17:10:40|30.59|30.51|30.57|30.49|30.59|30.51|30.57|30.49|2
1647537100000|2022-03-17 17:11:40|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|0
1647537120000|2022-03-17 17:12:00|30.6|30.52|30.59|30.51|30.62|30.54|30.59|30.51|0
1647537130000|2022-03-17 17:12:10|30.62|30.54|30.59|30.51|30.62|30.54|30.59|30.51|0
1647537140000|2022-03-17 17:12:20|30.62|30.54|30.62|30.54|30.62|30.54|30.59|30.51|0
1647537160000|2022-03-17 17:12:40|30.59|30.51|30.62|30.54|30.62|30.54|30.59|30.51|0
1647537180000|2022-03-17 17:13:00|30.64|30.56|30.67|30.59|30.67|30.59|30.62|30.54|0
1647537200000|2022-03-17 17:13:20|30.69|30.61|30.72|30.64|30.72|30.64|30.69|30.61|0
1647537210000|2022-03-17 17:13:30|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1647537230000|2022-03-17 17:13:50|30.67|30.59|30.67|30.59|30.69|30.61|30.67|30.59|1
1647537240000|2022-03-17 17:14:00|30.65|30.57|30.65|30.57|30.67|30.59|30.65|30.57|0
1647537250000|2022-03-17 17:14:10|30.67|30.59|30.65|30.57|30.67|30.59|30.65|30.57|0
1647537260000|2022-03-17 17:14:20|30.67|30.59|30.67|30.59|30.67|30.59|30.65|30.57|0
1647537270000|2022-03-17 17:14:30|30.69|30.61|30.67|30.59|30.69|30.61|30.64|30.56|0
1647537280000|2022-03-17 17:14:40|30.64|30.56|30.67|30.59|30.67|30.59|30.64|30.56|0
1647537290000|2022-03-17 17:14:50|30.64|30.56|30.67|30.59|30.67|30.59|30.64|30.56|0
1647537300000|2022-03-17 17:15:00|30.69|30.61|30.69|30.61|30.69|30.61|30.67|30.59|5
1647537310000|2022-03-17 17:15:10|||||||||1
1647537330000|2022-03-17 17:15:30|30.71|30.63|30.69|30.61|30.72|30.64|30.69|30.61|0
1647537340000|2022-03-17 17:15:40|30.72|30.64|30.72|30.64|30.72|30.64|30.69|30.61|0
1647537350000|2022-03-17 17:15:50|30.69|30.61|30.69|30.61|30.72|30.64|30.69|30.61|0
1647537360000|2022-03-17 17:16:00|30.72|30.64|30.69|30.61|30.72|30.64|30.69|30.61|0
1647537370000|2022-03-17 17:16:10|30.71|30.63|30.69|30.61|30.71|30.63|30.69|30.61|1
1647537380000|2022-03-17 17:16:20|30.71|30.63|30.69|30.61|30.71|30.63|30.69|30.61|0
1647537400000|2022-03-17 17:16:40|30.67|30.59|30.69|30.61|30.69|30.61|30.67|30.59|1
1647537410000|2022-03-17 17:16:50|30.67|30.59|30.67|30.59|30.67|30.59|30.64|30.56|2
1647537420000|2022-03-17 17:17:00|30.64|30.56|30.64|30.56|30.67|30.59|30.64|30.56|0
1647537430000|2022-03-17 17:17:10|30.67|30.59|30.64|30.56|30.67|30.59|30.64|30.56|0
1647537440000|2022-03-17 17:17:20|30.66|30.58|30.64|30.56|30.67|30.59|30.64|30.56|0
1647537460000|2022-03-17 17:17:40|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1647537490000|2022-03-17 17:18:10|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1647537540000|2022-03-17 17:19:00|30.67|30.59|30.64|30.56|30.67|30.59|30.64|30.56|0
1647537550000|2022-03-17 17:19:10|30.67|30.59|30.64|30.56|30.67|30.59|30.64|30.56|0
1647537580000|2022-03-17 17:19:40|||||||||1
1647537600000|2022-03-17 17:20:00|30.66|30.58|30.64|30.56|30.66|30.58|30.64|30.56|0
1647537620000|2022-03-17 17:20:20|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|1
1647537630000|2022-03-17 17:20:30|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|0
1647537650000|2022-03-17 17:20:50|30.57|30.49|30.54|30.46|30.57|30.49|30.54|30.46|2
1647537660000|2022-03-17 17:21:00|30.57|30.49|30.54|30.46|30.57|30.49|30.54|30.46|0
1647537670000|2022-03-17 17:21:10|30.57|30.49|30.59|30.51|30.59|30.51|30.57|30.49|2
1647537710000|2022-03-17 17:21:50|||||||||1
1647537720000|2022-03-17 17:22:00|30.57|30.49|30.59|30.51|30.59|30.51|30.57|30.49|1
1647537740000|2022-03-17 17:22:20|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|2
1647537780000|2022-03-17 17:23:00|30.57|30.49|30.59|30.51|30.59|30.51|30.57|30.49|0
1647537830000|2022-03-17 17:23:50|30.57|30.49|30.57|30.49|30.57|30.49|30.54|30.46|1
1647537840000|2022-03-17 17:24:00|30.54|30.46|30.54|30.46|30.57|30.49|30.54|30.46|0
1647537850000|2022-03-17 17:24:10|30.57|30.49|30.54|30.46|30.57|30.49|30.54|30.46|0
1647537970000|2022-03-17 17:26:10|||||||||1
1647538000000|2022-03-17 17:26:40|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|2
1647538010000|2022-03-17 17:26:50|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|0
1647538020000|2022-03-17 17:27:00|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|18
1647538040000|2022-03-17 17:27:20|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|1
1647538050000|2022-03-17 17:27:30|30.45|30.37|30.45|30.37|30.47|30.39|30.45|30.37|0
1647538060000|2022-03-17 17:27:40|30.47|30.39|30.47|30.39|30.47|30.39|30.45|30.37|0
1647538070000|2022-03-17 17:27:50|30.45|30.37|30.47|30.39|30.47|30.39|30.45|30.37|0
1647538080000|2022-03-17 17:28:00|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|0
1647538220000|2022-03-17 17:30:20|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1647538230000|2022-03-17 17:30:30|30.45|30.37|30.45|30.37|30.47|30.39|30.45|30.37|0
1647538240000|2022-03-17 17:30:40|30.47|30.39|30.45|30.37|30.47|30.39|30.45|30.37|0
1647538260000|2022-03-17 17:31:00|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|2
1647538270000|2022-03-17 17:31:10|30.45|30.37|30.42|30.34|30.45|30.37|30.42|30.34|1
1647538300000|2022-03-17 17:31:40|30.45|30.37|30.45|30.37|30.45|30.37|30.42|30.34|0
1647538310000|2022-03-17 17:31:50|30.47|30.39|30.45|30.37|30.47|30.39|30.45|30.37|0
1647538330000|2022-03-17 17:32:10|30.42|30.34|30.45|30.37|30.45|30.37|30.42|30.34|1
1647538380000|2022-03-17 17:33:00|30.47|30.39|30.45|30.37|30.47|30.39|30.45|30.37|0
1647538630000|2022-03-17 17:37:10|||||||||10
1647538640000|2022-03-17 17:37:20|||||||||6
1647538650000|2022-03-17 17:37:30|||||||||1
1647538810000|2022-03-17 17:40:10|30.44|30.36|30.44|30.36|30.44|30.36|30.42|30.34|4
1647538840000|2022-03-17 17:40:40|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|2
1647538900000|2022-03-17 17:41:40|||||||||2
1647538920000|2022-03-17 17:42:00|||||||||1
1647538940000|2022-03-17 17:42:20|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|2
1647539050000|2022-03-17 17:44:10|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|1
1647539210000|2022-03-17 17:46:50|30.42|30.34|30.39|30.31|30.42|30.34|30.39|30.31|1
1647539220000|2022-03-17 17:47:00|30.42|30.34|30.39|30.31|30.42|30.34|30.39|30.31|0
1647539230000|2022-03-17 17:47:10|30.42|30.34|30.39|30.31|30.42|30.34|30.39|30.31|0
1647539290000|2022-03-17 17:48:10|30.37|30.29|30.39|30.31|30.39|30.31|30.37|30.29|1
1647539300000|2022-03-17 17:48:20|||||||||1
1647539330000|2022-03-17 17:48:50|30.37|30.29|30.35|30.27|30.37|30.29|30.35|30.27|2
1647539350000|2022-03-17 17:49:10|30.37|30.29|30.39|30.31|30.39|30.31|30.35|30.27|0
1647539430000|2022-03-17 17:50:30|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1647539440000|2022-03-17 17:50:40|30.39|30.31|30.4|30.32|30.4|30.32|30.39|30.31|0
1647539450000|2022-03-17 17:50:50|30.39|30.31|30.4|30.32|30.4|30.32|30.39|30.31|0
1647539460000|2022-03-17 17:51:00|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|0
1647539480000|2022-03-17 17:51:20|30.37|30.29|30.39|30.31|30.39|30.31|30.37|30.29|1
1647539670000|2022-03-17 17:54:30|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|1
1647539760000|2022-03-17 17:56:00|30.41|30.33|30.41|30.33|30.41|30.33|30.39|30.31|1
1647539770000|2022-03-17 17:56:10|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|0
1647539790000|2022-03-17 17:56:30|30.41|30.33|30.41|30.33|30.41|30.33|30.39|30.31|0
1647539860000|2022-03-17 17:57:40|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|0
1647539930000|2022-03-17 17:58:50|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|0
1647539950000|2022-03-17 17:59:10|30.49|30.41|30.49|30.41|30.49|30.41|30.46|30.38|1
1647539980000|2022-03-17 17:59:40|30.51|30.43|30.54|30.46|30.54|30.46|30.51|30.43|0
1647540040000|2022-03-17 18:00:40|30.59|30.51|30.56|30.48|30.59|30.51|30.56|30.48|1
1647540100000|2022-03-17 18:01:40|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|0
1647540130000|2022-03-17 18:02:10|30.61|30.53|30.64|30.56|30.64|30.56|30.61|30.53|3
1647540160000|2022-03-17 18:02:40|30.61|30.53|30.64|30.56|30.64|30.56|30.61|30.53|2
1647540170000|2022-03-17 18:02:50|30.63|30.55|30.64|30.56|30.64|30.56|30.63|30.55|3
1647540250000|2022-03-17 18:04:10|30.59|30.51|30.61|30.53|30.61|30.53|30.59|30.51|2
1647540280000|2022-03-17 18:04:40|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|0
1647540300000|2022-03-17 18:05:00|30.55|30.47|30.55|30.47|30.57|30.49|30.55|30.47|21
1647540310000|2022-03-17 18:05:10|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1647540330000|2022-03-17 18:05:30|30.55|30.47|30.59|30.51|30.59|30.51|30.55|30.47|0
1647540420000|2022-03-17 18:07:00|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|2
1647540480000|2022-03-17 18:08:00|||||||||1
1647540490000|2022-03-17 18:08:10|30.56|30.48|30.52|30.44|30.56|30.48|30.5|30.42|0
1647540500000|2022-03-17 18:08:20|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|0
1647540520000|2022-03-17 18:08:40|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1647540530000|2022-03-17 18:08:50|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|0
1647540570000|2022-03-17 18:09:30|30.47|30.39|30.49|30.41|30.49|30.41|30.47|30.39|0
1647540580000|2022-03-17 18:09:40|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1647540590000|2022-03-17 18:09:50|30.49|30.41|30.54|30.46|30.54|30.46|30.49|30.41|0
1647540600000|2022-03-17 18:10:00|30.55|30.47|30.59|30.51|30.59|30.51|30.55|30.47|0
1647540640000|2022-03-17 18:10:40|30.62|30.54|30.64|30.56|30.64|30.56|30.62|30.54|1
1647540650000|2022-03-17 18:10:50|||||||||21
1647540660000|2022-03-17 18:11:00|30.62|30.54|30.64|30.56|30.64|30.56|30.62|30.54|0
1647540670000|2022-03-17 18:11:10|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1647540680000|2022-03-17 18:11:20|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1647540720000|2022-03-17 18:12:00|30.71|30.63|30.74|30.66|30.74|30.66|30.71|30.63|1
1647540760000|2022-03-17 18:12:40|30.77|30.69|30.74|30.66|30.77|30.69|30.74|30.66|3
1647540770000|2022-03-17 18:12:50|30.77|30.69|30.74|30.66|30.77|30.69|30.74|30.66|1
1647540780000|2022-03-17 18:13:00|30.72|30.64|30.67|30.59|30.72|30.64|30.67|30.59|0
1647540790000|2022-03-17 18:13:10|30.69|30.61|30.69|30.61|30.69|30.61|30.67|30.59|0
1647540800000|2022-03-17 18:13:20|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1647540820000|2022-03-17 18:13:40|30.64|30.56|30.67|30.59|30.67|30.59|30.64|30.56|0
1647540850000|2022-03-17 18:14:10|30.64|30.56|30.69|30.61|30.69|30.61|30.64|30.56|0
1647540860000|2022-03-17 18:14:20|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1647540960000|2022-03-17 18:16:00|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1647540970000|2022-03-17 18:16:10|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1647541000000|2022-03-17 18:16:40|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1647541020000|2022-03-17 18:17:00|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1647541090000|2022-03-17 18:18:10|||||||||2
1647541190000|2022-03-17 18:19:50|30.64|30.56|30.67|30.59|30.67|30.59|30.64|30.56|0
1647541200000|2022-03-17 18:20:00|30.64|30.56|30.67|30.59|30.67|30.59|30.64|30.56|0
1647541210000|2022-03-17 18:20:10|30.64|30.56|30.67|30.59|30.67|30.59|30.64|30.56|0
1647541220000|2022-03-17 18:20:20|30.64|30.56|30.67|30.59|30.67|30.59|30.64|30.56|0
1647541230000|2022-03-17 18:20:30|30.64|30.56|30.64|30.56|30.67|30.59|30.64|30.56|0
1647541240000|2022-03-17 18:20:40|30.67|30.59|30.71|30.63|30.71|30.63|30.64|30.56|4
1647541250000|2022-03-17 18:20:50|30.69|30.61|30.67|30.59|30.69|30.61|30.67|30.59|0
1647541260000|2022-03-17 18:21:00|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1647541310000|2022-03-17 18:21:50|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1647541340000|2022-03-17 18:22:20|30.64|30.56|30.67|30.59|30.69|30.61|30.64|30.56|0
1647541380000|2022-03-17 18:23:00|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1647541440000|2022-03-17 18:24:00|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|1
1647541450000|2022-03-17 18:24:10|30.74|30.66|30.74|30.66|30.74|30.66|30.72|30.64|0
1647541460000|2022-03-17 18:24:20|30.75|30.67|30.74|30.66|30.77|30.69|30.74|30.66|5
1647541470000|2022-03-17 18:24:30|30.75|30.67|30.74|30.66|30.75|30.67|30.74|30.66|0
1647541480000|2022-03-17 18:24:40|30.75|30.67|30.74|30.66|30.75|30.67|30.74|30.66|0
1647541510000|2022-03-17 18:25:10|30.72|30.64|30.69|30.61|30.74|30.66|30.69|30.61|5
1647541550000|2022-03-17 18:25:50|30.7|30.62|30.72|30.64|30.72|30.64|30.7|30.62|0
1647541580000|2022-03-17 18:26:20|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1647541600000|2022-03-17 18:26:40|||||||||2
1647541630000|2022-03-17 18:27:10|||||||||4
1647541640000|2022-03-17 18:27:20|30.75|30.67|30.72|30.64|30.75|30.67|30.69|30.61|11
1647541650000|2022-03-17 18:27:30|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1647541660000|2022-03-17 18:27:40|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1647541670000|2022-03-17 18:27:50|30.69|30.61|30.69|30.61|30.72|30.64|30.69|30.61|0
1647541680000|2022-03-17 18:28:00|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1647541690000|2022-03-17 18:28:10|30.64|30.56|30.71|30.63|30.71|30.63|30.64|30.56|2
1647541700000|2022-03-17 18:28:20|30.69|30.61|30.71|30.63|30.71|30.63|30.69|30.61|1
1647541710000|2022-03-17 18:28:30|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1647541720000|2022-03-17 18:28:40|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1647541740000|2022-03-17 18:29:00|30.69|30.61|30.69|30.61|30.69|30.61|30.67|30.59|0
1647541750000|2022-03-17 18:29:10|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|1
1647541760000|2022-03-17 18:29:20|30.72|30.64|30.72|30.64|30.74|30.66|30.72|30.64|0
1647541770000|2022-03-17 18:29:30|30.74|30.66|30.74|30.66|30.74|30.66|30.72|30.64|0
1647541800000|2022-03-17 18:30:00|30.72|30.64|30.72|30.64|30.72|30.64|30.69|30.61|0
1647541810000|2022-03-17 18:30:10|30.69|30.61|30.67|30.59|30.72|30.64|30.67|30.59|0
1647541820000|2022-03-17 18:30:20|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1647541870000|2022-03-17 18:31:10|30.71|30.63|30.71|30.63|30.71|30.63|30.71|30.63|1
1647541880000|2022-03-17 18:31:20|30.72|30.64|30.69|30.61|30.72|30.64|30.67|30.59|25
1647541890000|2022-03-17 18:31:30|30.67|30.59|30.69|30.61|30.69|30.61|30.67|30.59|0
1647541900000|2022-03-17 18:31:40|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1647541910000|2022-03-17 18:31:50|30.69|30.61|30.69|30.61|30.69|30.61|30.67|30.59|0
1647541920000|2022-03-17 18:32:00|30.67|30.59|30.67|30.59|30.69|30.61|30.67|30.59|0
1647541940000|2022-03-17 18:32:20|30.69|30.61|30.67|30.59|30.69|30.61|30.64|30.56|0
1647541950000|2022-03-17 18:32:30|30.66|30.58|30.66|30.58|30.66|30.58|30.64|30.56|0
1647541960000|2022-03-17 18:32:40|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1647541970000|2022-03-17 18:32:50|30.62|30.54|30.64|30.56|30.64|30.56|30.62|30.54|0
1647542020000|2022-03-17 18:33:40|30.62|30.54|30.62|30.54|30.62|30.54|30.59|30.51|3
1647542050000|2022-03-17 18:34:10|30.61|30.53|30.57|30.49|30.61|30.53|30.57|30.49|0
1647542070000|2022-03-17 18:34:30|30.6|30.52|30.62|30.54|30.64|30.56|30.57|30.49|3
1647542110000|2022-03-17 18:35:10|30.59|30.51|30.57|30.49|30.59|30.51|30.57|30.49|0
1647542120000|2022-03-17 18:35:20|30.59|30.51|30.57|30.49|30.59|30.51|30.57|30.49|0
1647542130000|2022-03-17 18:35:30|30.52|30.44|30.57|30.49|30.57|30.49|30.52|30.44|0
1647542140000|2022-03-17 18:35:40|30.54|30.46|30.54|30.46|30.57|30.49|30.54|30.46|0
1647542150000|2022-03-17 18:35:50|30.57|30.49|30.57|30.49|30.57|30.49|30.54|30.46|0
1647542160000|2022-03-17 18:36:00|30.59|30.51|30.59|30.51|30.59|30.51|30.57|30.49|0
1647542170000|2022-03-17 18:36:10|30.57|30.49|30.57|30.49|30.59|30.51|30.57|30.49|0
1647542180000|2022-03-17 18:36:20|30.54|30.46|30.57|30.49|30.57|30.49|30.54|30.46|2
1647542190000|2022-03-17 18:36:30|30.59|30.51|30.62|30.54|30.64|30.56|30.59|30.51|0
1647542200000|2022-03-17 18:36:40|30.59|30.51|30.57|30.49|30.59|30.51|30.57|30.49|0
1647542220000|2022-03-17 18:37:00|30.59|30.51|30.57|30.49|30.59|30.51|30.57|30.49|0
1647542230000|2022-03-17 18:37:10|30.59|30.51|30.57|30.49|30.59|30.51|30.57|30.49|0
1647542250000|2022-03-17 18:37:30|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1647542260000|2022-03-17 18:37:40|30.54|30.46|30.55|30.47|30.55|30.47|30.54|30.46|0
1647542270000|2022-03-17 18:37:50|30.57|30.49|30.59|30.51|30.59|30.51|30.57|30.49|1
1647542280000|2022-03-17 18:38:00|30.57|30.49|30.59|30.51|30.59|30.51|30.57|30.49|0
1647542290000|2022-03-17 18:38:10|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1647542310000|2022-03-17 18:38:30|30.55|30.47|30.57|30.49|30.57|30.49|30.55|30.47|2
1647542330000|2022-03-17 18:38:50|30.59|30.51|30.57|30.49|30.59|30.51|30.57|30.49|0
1647542350000|2022-03-17 18:39:10|30.59|30.51|30.59|30.51|30.59|30.51|30.57|30.49|0
1647542370000|2022-03-17 18:39:30|30.62|30.54|30.62|30.54|30.62|30.54|30.57|30.49|0
1647542380000|2022-03-17 18:39:40|30.59|30.51|30.59|30.51|30.62|30.54|30.59|30.51|0
1647542410000|2022-03-17 18:40:10|30.62|30.54|30.64|30.56|30.64|30.56|30.62|30.54|0
1647542420000|2022-03-17 18:40:20|30.69|30.61|30.67|30.59|30.69|30.61|30.64|30.56|6
1647542430000|2022-03-17 18:40:30|30.64|30.56|30.67|30.59|30.67|30.59|30.64|30.56|0
1647542440000|2022-03-17 18:40:40|30.64|30.56|30.67|30.59|30.67|30.59|30.64|30.56|0
1647542450000|2022-03-17 18:40:50|30.64|30.56|30.67|30.59|30.67|30.59|30.64|30.56|0
1647542460000|2022-03-17 18:41:00|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1647542490000|2022-03-17 18:41:30|30.62|30.54|30.62|30.54|30.64|30.56|30.62|30.54|1
1647542520000|2022-03-17 18:42:00|30.64|30.56|30.64|30.56|30.66|30.58|30.62|30.54|0
1647542530000|2022-03-17 18:42:10|30.66|30.58|30.62|30.54|30.66|30.58|30.62|30.54|0
1647542540000|2022-03-17 18:42:20|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1647542550000|2022-03-17 18:42:30|30.66|30.58|30.64|30.56|30.66|30.58|30.64|30.56|0
1647542580000|2022-03-17 18:43:00|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|0
1647542590000|2022-03-17 18:43:10|30.64|30.56|30.62|30.54|30.64|30.56|30.62|30.54|0
1647542610000|2022-03-17 18:43:30|30.64|30.56|30.62|30.54|30.64|30.56|30.59|30.51|0
1647542620000|2022-03-17 18:43:40|30.59|30.51|30.59|30.51|30.61|30.53|30.57|30.49|0
1647542630000|2022-03-17 18:43:50|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1647542640000|2022-03-17 18:44:00|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|0
1647542650000|2022-03-17 18:44:10|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1647542670000|2022-03-17 18:44:30|30.54|30.46|30.54|30.46|30.57|30.49|30.54|30.46|3
1647542680000|2022-03-17 18:44:40|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1647542690000|2022-03-17 18:44:50|30.54|30.46|30.54|30.46|30.54|30.46|30.52|30.44|1
1647542710000|2022-03-17 18:45:10|30.52|30.44|30.54|30.46|30.54|30.46|30.52|30.44|0
1647542720000|2022-03-17 18:45:20|30.56|30.48|30.56|30.48|30.59|30.51|30.56|30.48|2
1647542740000|2022-03-17 18:45:40|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|0
1647542750000|2022-03-17 18:45:50|30.57|30.49|30.57|30.49|30.57|30.49|30.56|30.48|0
1647542760000|2022-03-17 18:46:00|30.59|30.51|30.57|30.49|30.59|30.51|30.57|30.49|0
1647542770000|2022-03-17 18:46:10|30.59|30.51|30.57|30.49|30.59|30.51|30.57|30.49|0
1647542780000|2022-03-17 18:46:20|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|0
1647542790000|2022-03-17 18:46:30|30.57|30.49|30.59|30.51|30.59|30.51|30.57|30.49|0
1647542800000|2022-03-17 18:46:40|30.57|30.49|30.59|30.51|30.59|30.51|30.57|30.49|0
1647542810000|2022-03-17 18:46:50|30.57|30.49|30.59|30.51|30.59|30.51|30.57|30.49|0
1647542820000|2022-03-17 18:47:00|30.57|30.49|30.59|30.51|30.59|30.51|30.57|30.49|0
1647542840000|2022-03-17 18:47:20|30.57|30.49|30.57|30.49|30.59|30.51|30.57|30.49|0
1647542850000|2022-03-17 18:47:30|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|0
1647542880000|2022-03-17 18:48:00|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1647542890000|2022-03-17 18:48:10|30.56|30.48|30.54|30.46|30.56|30.48|30.54|30.46|0
1647542900000|2022-03-17 18:48:20|30.52|30.44|30.54|30.46|30.54|30.46|30.49|30.41|2
1647542910000|2022-03-17 18:48:30|30.52|30.44|30.54|30.46|30.54|30.46|30.52|30.44|0
1647542920000|2022-03-17 18:48:40|30.52|30.44|30.52|30.44|30.54|30.46|30.52|30.44|0
1647542940000|2022-03-17 18:49:00|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|1
1647542950000|2022-03-17 18:49:10|30.47|30.39|30.49|30.41|30.49|30.41|30.47|30.39|1
1647542970000|2022-03-17 18:49:30|30.51|30.43|30.49|30.41|30.51|30.43|30.49|30.41|3
1647542980000|2022-03-17 18:49:40|30.51|30.43|30.49|30.41|30.51|30.43|30.49|30.41|3
1647542990000|2022-03-17 18:49:50|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1647543010000|2022-03-17 18:50:10|30.54|30.46|30.49|30.41|30.54|30.46|30.49|30.41|21
1647543020000|2022-03-17 18:50:20|30.56|30.48|30.59|30.51|30.59|30.51|30.56|30.48|2
1647543090000|2022-03-17 18:51:30|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|1
1647543100000|2022-03-17 18:51:40|30.64|30.56|30.66|30.58|30.66|30.58|30.64|30.56|0
1647543130000|2022-03-17 18:52:10|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1647543140000|2022-03-17 18:52:20|30.71|30.63|30.71|30.63|30.71|30.63|30.71|30.63|1
1647543190000|2022-03-17 18:53:10|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1647543200000|2022-03-17 18:53:20|30.72|30.64|30.71|30.63|30.72|30.64|30.71|30.63|0
1647543230000|2022-03-17 18:53:50|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1647543240000|2022-03-17 18:54:00|30.71|30.63|30.74|30.66|30.74|30.66|30.71|30.63|0
1647543260000|2022-03-17 18:54:20|||||||||3
1647543290000|2022-03-17 18:54:50|||||||||1
1647543310000|2022-03-17 18:55:10|30.77|30.69|30.74|30.66|30.77|30.69|30.74|30.66|4
1647543320000|2022-03-17 18:55:20|||||||||3
1647543330000|2022-03-17 18:55:30|30.79|30.71|30.75|30.67|30.79|30.71|30.75|30.67|10
1647543340000|2022-03-17 18:55:40|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|0
1647543350000|2022-03-17 18:55:50|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1647543360000|2022-03-17 18:56:00|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|0
1647543480000|2022-03-17 18:58:00|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1647543490000|2022-03-17 18:58:10|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|0
1647543540000|2022-03-17 18:59:00|30.74|30.66|30.72|30.64|30.74|30.66|30.72|30.64|3
1647543850000|2022-03-17 19:04:10|||||||||1
1647543960000|2022-03-17 19:06:00|30.74|30.66|30.75|30.67|30.75|30.67|30.74|30.66|1
1647544020000|2022-03-17 19:07:00|||||||||4
1647544030000|2022-03-17 19:07:10|||||||||2
1647544080000|2022-03-17 19:08:00|||||||||1
1647544090000|2022-03-17 19:08:10|30.79|30.71|30.75|30.67|30.79|30.71|30.75|30.67|3
1647544140000|2022-03-17 19:09:00|30.77|30.69|30.75|30.67|30.77|30.69|30.75|30.67|6
1647544230000|2022-03-17 19:10:30|||||||||3
1647544260000|2022-03-17 19:11:00|30.8|30.72|30.75|30.67|30.8|30.72|30.75|30.67|8
1647544290000|2022-03-17 19:11:30|30.77|30.69|30.75|30.67|30.77|30.69|30.75|30.67|10
1647544310000|2022-03-17 19:11:50|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1647544340000|2022-03-17 19:12:20|||||||||19
1647544370000|2022-03-17 19:12:50|30.77|30.69|30.74|30.66|30.77|30.69|30.74|30.66|5
1647544380000|2022-03-17 19:13:00|30.79|30.71|30.77|30.69|30.79|30.71|30.77|30.69|17
1647544400000|2022-03-17 19:13:20|||||||||6
1647544500000|2022-03-17 19:15:00|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1647544520000|2022-03-17 19:15:20|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|0
1647544600000|2022-03-17 19:16:40|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|1
1647544740000|2022-03-17 19:19:00|30.64|30.56|30.64|30.56|30.64|30.56|30.62|30.54|0
1647544770000|2022-03-17 19:19:30|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|1
1647544800000|2022-03-17 19:20:00|30.64|30.56|30.62|30.54|30.64|30.56|30.62|30.54|0
1647544810000|2022-03-17 19:20:10|30.64|30.56|30.69|30.61|30.69|30.61|30.64|30.56|0
1647544820000|2022-03-17 19:20:20|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1647544830000|2022-03-17 19:20:30|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1647544840000|2022-03-17 19:20:40|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1647544850000|2022-03-17 19:20:50|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1647544880000|2022-03-17 19:21:20|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1647544890000|2022-03-17 19:21:30|30.64|30.56|30.67|30.59|30.67|30.59|30.64|30.56|1
1647544900000|2022-03-17 19:21:40|30.64|30.56|30.67|30.59|30.67|30.59|30.64|30.56|1
1647544910000|2022-03-17 19:21:50|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1647544970000|2022-03-17 19:22:50|30.72|30.64|30.69|30.61|30.72|30.64|30.69|30.61|0
1647544980000|2022-03-17 19:23:00|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|0
1647545040000|2022-03-17 19:24:00|30.69|30.61|30.71|30.63|30.71|30.63|30.67|30.59|0
1647545070000|2022-03-17 19:24:30|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|0
1647545100000|2022-03-17 19:25:00|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1647545130000|2022-03-17 19:25:30|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1647545140000|2022-03-17 19:25:40|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1647545150000|2022-03-17 19:25:50|30.7|30.62|30.69|30.61|30.7|30.62|30.69|30.61|0
1647545190000|2022-03-17 19:26:30|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1647545210000|2022-03-17 19:26:50|30.69|30.61|30.67|30.59|30.7|30.62|30.67|30.59|0
1647545230000|2022-03-17 19:27:10|30.69|30.61|30.67|30.59|30.7|30.62|30.67|30.59|0
1647545250000|2022-03-17 19:27:30|30.62|30.54|30.67|30.59|30.67|30.59|30.62|30.54|0
1647545270000|2022-03-17 19:27:50|30.64|30.56|30.67|30.59|30.67|30.59|30.64|30.56|0
1647545340000|2022-03-17 19:29:00|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1647545380000|2022-03-17 19:29:40|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|0
1647545400000|2022-03-17 19:30:00|30.6|30.52|30.59|30.51|30.6|30.52|30.59|30.51|0
1647545410000|2022-03-17 19:30:10|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|0
1647545420000|2022-03-17 19:30:20|30.64|30.56|30.62|30.54|30.65|30.57|30.62|30.54|0
1647545440000|2022-03-17 19:30:40|30.64|30.56|30.64|30.56|30.64|30.56|30.62|30.54|0
1647545480000|2022-03-17 19:31:20|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|0
1647545490000|2022-03-17 19:31:30|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1647545520000|2022-03-17 19:32:00|30.62|30.54|30.64|30.56|30.64|30.56|30.62|30.54|0
1647545540000|2022-03-17 19:32:20|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|0
1647545560000|2022-03-17 19:32:40|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1647545580000|2022-03-17 19:33:00|30.62|30.54|30.64|30.56|30.64|30.56|30.62|30.54|0
1647545590000|2022-03-17 19:33:10|30.62|30.54|30.62|30.54|30.64|30.56|30.62|30.54|0
1647545790000|2022-03-17 19:36:30|30.6|30.52|30.59|30.51|30.6|30.52|30.59|30.51|0
1647545800000|2022-03-17 19:36:40|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1647545850000|2022-03-17 19:37:30|30.59|30.51|30.59|30.51|30.62|30.54|30.59|30.51|0
1647545860000|2022-03-17 19:37:40|30.62|30.54|30.59|30.51|30.62|30.54|30.59|30.51|0
1647545880000|2022-03-17 19:38:00|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|9
1647545890000|2022-03-17 19:38:10|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|0
1647545900000|2022-03-17 19:38:20|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1647545910000|2022-03-17 19:38:30|30.54|30.46|30.57|30.49|30.57|30.49|30.54|30.46|0
1647545970000|2022-03-17 19:39:30|30.6|30.52|30.57|30.49|30.6|30.52|30.57|30.49|0
1647546000000|2022-03-17 19:40:00|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1647546010000|2022-03-17 19:40:10|30.52|30.44|30.54|30.46|30.54|30.46|30.52|30.44|0
1647546060000|2022-03-17 19:41:00|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1647546100000|2022-03-17 19:41:40|30.5|30.42|30.47|30.39|30.5|30.42|30.47|30.39|0
1647546110000|2022-03-17 19:41:50|30.5|30.42|30.47|30.39|30.5|30.42|30.47|30.39|6
1647546250000|2022-03-17 19:44:10|30.45|30.37|30.49|30.41|30.49|30.41|30.42|30.34|7
1647546260000|2022-03-17 19:44:20|30.5|30.42|30.49|30.41|30.5|30.42|30.49|30.41|0
1647546270000|2022-03-17 19:44:30|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1647546300000|2022-03-17 19:45:00|30.49|30.41|30.47|30.39|30.49|30.41|30.42|30.34|15
1647546390000|2022-03-17 19:46:30|30.49|30.41|30.47|30.39|30.49|30.41|30.47|30.39|5
1647546540000|2022-03-17 19:49:00|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|0
1647546550000|2022-03-17 19:49:10|30.4|30.32|30.43|30.35|30.43|30.35|30.4|30.32|6
1647546560000|2022-03-17 19:49:20|30.49|30.24|30.47|30.39|30.49|30.39|30.38|30.24|8
1647546580000|2022-03-17 19:49:40|30.49|30.41|30.52|30.44|30.52|30.44|30.49|30.41|0
1647546590000|2022-03-17 19:49:50|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|0
1647546600000|2022-03-17 19:50:00|30.5|30.42|30.52|30.44|30.57|30.49|30.5|30.42|0
1647546610000|2022-03-17 19:50:10|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|0
1647546620000|2022-03-17 19:50:20|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1647546660000|2022-03-17 19:51:00|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1647546670000|2022-03-17 19:51:10|30.54|30.46|30.52|30.44|30.57|30.49|30.52|30.44|0
1647546680000|2022-03-17 19:51:20|30.54|30.46|30.57|30.49|30.57|30.49|30.54|30.46|0
1647546690000|2022-03-17 19:51:30|30.54|30.46|30.52|30.44|30.54|30.46|30.52|30.44|0
1647546700000|2022-03-17 19:51:40|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|0
1647546710000|2022-03-17 19:51:50|30.52|30.44|30.57|30.49|30.57|30.49|30.52|30.44|0
1647546720000|2022-03-17 19:52:00|30.52|30.44|30.54|30.46|30.54|30.46|30.52|30.44|0
1647546730000|2022-03-17 19:52:10|30.52|30.44|30.57|30.49|30.57|30.49|30.52|30.44|0
1647546760000|2022-03-17 19:52:40|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|0
1647546800000|2022-03-17 19:53:20|30.63|30.55|30.66|30.58|30.66|30.58|30.63|30.55|0
1647546820000|2022-03-17 19:53:40|30.64|30.56|30.66|30.58|30.69|30.61|30.62|30.54|5
1647546840000|2022-03-17 19:54:00|30.68|30.6|30.71|30.63|30.71|30.63|30.68|30.6|0
1647546850000|2022-03-17 19:54:10|30.69|30.61|30.73|30.65|30.73|30.65|30.67|30.59|1
1647546860000|2022-03-17 19:54:20|30.71|30.63|30.71|30.63|30.71|30.63|30.71|30.63|0
1647546870000|2022-03-17 19:54:30|30.67|30.59|30.71|30.63|30.71|30.63|30.67|30.59|0
1647546880000|2022-03-17 19:54:40|30.67|30.59|30.71|30.63|30.71|30.63|30.67|30.59|0
1647546890000|2022-03-17 19:54:50|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1647546920000|2022-03-17 19:55:20|||||||||1
1647546970000|2022-03-17 19:56:10|30.71|30.63|30.71|30.63|30.71|30.63|30.71|30.63|2
1647546990000|2022-03-17 19:56:30|30.78|30.53|30.71|30.63|30.78|30.63|30.71|30.53|0
1647547000000|2022-03-17 19:56:40|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|0
1647547020000|2022-03-17 19:57:00|30.86|30.78|30.91|30.83|30.97|30.83|30.82|30.72|55
1647547030000|2022-03-17 19:57:10|30.94|30.86|30.94|30.86|30.94|30.86|30.94|30.86|11
1647547040000|2022-03-17 19:57:20|||||||||8
1647547050000|2022-03-17 19:57:30|30.92|30.62|30.9|30.82|30.99|30.82|30.9|30.62|12
1647547060000|2022-03-17 19:57:40|30.91|30.83|30.91|30.83|30.91|30.83|30.91|30.83|0
1647547070000|2022-03-17 19:57:50|30.92|30.62|30.94|30.64|30.97|30.72|30.92|30.62|3
1647547080000|2022-03-17 19:58:00|30.92|30.62|30.92|30.62|30.94|30.64|30.89|30.59|0
1647547090000|2022-03-17 19:58:10|30.91|30.61|30.89|30.59|30.94|30.64|30.89|30.59|0
1647547100000|2022-03-17 19:58:20|30.87|30.57|30.87|30.57|30.89|30.59|30.87|30.57|0
1647547110000|2022-03-17 19:58:30|30.89|30.59|30.89|30.59|30.89|30.59|30.87|30.57|0
1647547130000|2022-03-17 19:58:50|30.87|30.57|30.84|30.54|30.87|30.57|30.84|30.54|0
1647547140000|2022-03-17 19:59:00|30.87|30.57|30.89|30.59|30.89|30.59|30.84|30.54|0
1647547150000|2022-03-17 19:59:10|30.87|30.57|30.87|30.57|30.87|30.57|30.87|30.57|0
1647547160000|2022-03-17 19:59:20|30.84|30.54|30.84|30.54|30.84|30.54|30.84|30.54|0
1647547170000|2022-03-17 19:59:30|30.8|30.55|30.84|30.54|30.84|30.55|30.8|30.54|0
1647547180000|2022-03-17 19:59:40|30.8|30.55|30.78|30.53|30.84|30.55|30.77|30.52|0
1647547190000|2022-03-17 19:59:50|30.8|30.55|30.78|30.53|30.85|30.55|30.78|30.53|0
1647547210000|2022-03-17 20:00:10|30.67|30.59|30.78|30.53|30.78|30.59|30.67|30.53|0
1647547230000|2022-03-17 20:00:30|30.8|30.55|30.78|30.53|30.8|30.55|30.78|30.53|0
1647547240000|2022-03-17 20:00:40|30.8|30.55|30.78|30.53|30.8|30.55|30.78|30.53|0
1647547250000|2022-03-17 20:00:50|30.8|30.55|30.8|30.55|30.8|30.55|30.8|30.55|0
1647547260000|2022-03-17 20:01:00|30.78|30.48|30.78|30.48|30.78|30.48|30.78|30.48|0
1647547270000|2022-03-17 20:01:10|30.76|30.46|30.76|30.46|30.78|30.48|30.76|30.46|0
1647547280000|2022-03-17 20:01:20|30.78|30.48|30.78|30.48|30.78|30.48|30.78|30.48|0
1647547300000|2022-03-17 20:01:40|30.76|30.46|30.78|30.48|30.78|30.48|30.76|30.46|0
1647547310000|2022-03-17 20:01:50|30.76|30.46|30.73|30.43|30.76|30.46|30.73|30.43|0
1647547410000|2022-03-17 20:03:30|30.71|30.41|30.73|30.43|30.73|30.43|30.71|30.41|0
1647547430000|2022-03-17 20:03:50|30.76|30.46|30.73|30.43|30.76|30.46|30.73|30.43|0
1647547440000|2022-03-17 20:04:00|30.74|30.44|30.73|30.43|30.76|30.46|30.73|30.43|0
1647547450000|2022-03-17 20:04:10|30.76|30.46|30.76|30.46|30.76|30.46|30.73|30.43|0
1647547460000|2022-03-17 20:04:20|30.73|30.43|30.73|30.43|30.73|30.43|30.73|30.43|0
1647547470000|2022-03-17 20:04:30|30.76|30.46|30.76|30.46|30.76|30.46|30.76|30.46|0
1647547560000|2022-03-17 20:06:00|30.78|30.48|30.83|30.53|30.83|30.53|30.78|30.48|0
1647547610000|2022-03-17 20:06:50|30.85|30.55|30.85|30.55|30.85|30.55|30.85|30.55|0
1647547740000|2022-03-17 20:09:00|30.83|30.53|30.83|30.53|30.83|30.53|30.83|30.53|0
1647547760000|2022-03-17 20:09:20|30.85|30.55|30.85|30.55|30.85|30.55|30.85|30.55|0
1647547800000|2022-03-17 20:10:00|30.87|30.57|30.92|30.62|30.92|30.62|30.87|30.57|0
1647547850000|2022-03-17 20:10:50|30.89|30.59|30.87|30.57|30.92|30.62|30.85|30.57|0
1647548010000|2022-03-17 20:13:30|30.85|30.55|30.87|30.57|30.87|30.57|30.85|30.55|0
1647548050000|2022-03-17 20:14:10|30.85|30.55|30.85|30.55|30.85|30.55|30.85|30.55|0
1647548060000|2022-03-17 20:14:20|30.87|30.57|30.85|30.55|30.87|30.57|30.85|30.55|0
1647548070000|2022-03-17 20:14:30|30.87|30.57|30.85|30.55|30.87|30.57|30.85|30.55|0
1647548080000|2022-03-17 20:14:40|30.87|30.57|30.87|30.57|30.87|30.57|30.85|30.55|0
1647548090000|2022-03-17 20:14:50|30.85|30.55|30.85|30.55|30.85|30.55|30.85|30.55|0
1647549000000|2022-03-17 20:30:00|31.02|30.72|31.04|30.74|31.04|30.74|31.02|30.72|0
1647549010000|2022-03-17 20:30:10|31.02|30.72|31.04|30.74|31.04|30.74|31.02|30.72|0
1647549020000|2022-03-17 20:30:20|31.07|30.77|31.07|30.77|31.07|30.77|31.07|30.77|0
1647549040000|2022-03-17 20:30:40|31.09|30.79|31.09|30.79|31.09|30.79|31.09|30.79|0
1647549070000|2022-03-17 20:31:10|31.07|30.77|31.07|30.77|31.07|30.77|31.07|30.77|0
1647549130000|2022-03-17 20:32:10|31.05|30.75|31.04|30.74|31.05|30.75|31.04|30.74|0
1647549150000|2022-03-17 20:32:30|31.06|30.76|31.07|30.77|31.07|30.77|31.06|30.76|0
1647549180000|2022-03-17 20:33:00|31.04|30.74|31.04|30.74|31.04|30.74|31.04|30.74|0
1647549190000|2022-03-17 20:33:10|31.07|30.77|31.05|30.75|31.07|30.77|31.04|30.74|0
1647549200000|2022-03-17 20:33:20|31.04|30.74|31.07|30.77|31.07|30.77|31.04|30.74|0
1647549270000|2022-03-17 20:34:30|31.09|30.79|31.09|30.79|31.09|30.79|31.07|30.77|0
1647549330000|2022-03-17 20:35:30|31.07|30.77|31.07|30.77|31.07|30.77|31.07|30.77|0
1647549340000|2022-03-17 20:35:40|31.09|30.79|31.09|30.79|31.09|30.79|31.09|30.79|0
1647549400000|2022-03-17 20:36:40|31.11|30.81|31.11|30.81|31.11|30.81|31.11|30.81|0
1647549410000|2022-03-17 20:36:50|31.09|30.79|31.11|30.81|31.11|30.81|31.09|30.79|0
1647549430000|2022-03-17 20:37:10|31.09|30.79|31.11|30.81|31.11|30.81|31.09|30.79|0
1647549440000|2022-03-17 20:37:20|31.14|30.84|31.14|30.84|31.14|30.84|31.14|30.84|0
1647549730000|2022-03-17 20:42:10||30.89||30.89||30.89||30.89|0
1647549900000|2022-03-17 20:45:00||30.84||30.84||30.84||30.84|0
1647550040000|2022-03-17 20:47:20|31.11|30.81|31.11|30.81|31.11|30.81|31.11|30.81|0
1647550140000|2022-03-17 20:49:00|31.14|30.84|31.14|30.84|31.14|30.84|31.14|30.84|0
1647550260000|2022-03-17 20:51:00||30.89||30.89||30.89||30.89|0
1647550310000|2022-03-17 20:51:50||30.84||30.84||30.84||30.84|0
1647550410000|2022-03-17 20:53:30||30.89||30.89||30.89||30.89|0
1647550490000|2022-03-17 20:54:50||30.84||30.84||30.84||30.84|0
1647550580000|2022-03-17 20:56:20|31.16|30.89|31.14|30.89|31.16|30.91|31.14|30.89|0
1647550660000|2022-03-17 20:57:40|31.23|30.93|31.23|30.93|31.23|30.93|31.23|30.93|1
1647550720000|2022-03-17 20:58:40|31.21|30.91|31.21|30.91|31.21|30.91|31.21|30.91|0
1647550740000|2022-03-17 20:59:00|31.23|30.93|31.23|30.93|31.23|30.93|31.23|30.93|0
1647550750000|2022-03-17 20:59:10|31.21|30.91|31.23|30.93|31.23|30.93|31.21|30.91|0
1647550760000|2022-03-17 20:59:20|31.21|30.91|31.21|30.91|31.21|30.91|31.21|30.91|0
1647550770000|2022-03-17 20:59:30|31.32|31.02|31.32|31.02|31.32|31.02|31.32|31.02|1
1647562500000|2022-03-18 00:15:00|31.2|30.9|31.2|30.9|31.2|30.9|31.2|30.9|0
1647562560000|2022-03-18 00:16:00|30.98|30.68|31.2|30.9|31.2|30.9|30.98|30.68|0
1647562600000|2022-03-18 00:16:40|31.23|30.93|31.23|30.93|31.23|30.93|31.23|30.93|0
1647562610000|2022-03-18 00:16:50|31.25|30.95|31.27|30.97|31.27|30.97|31.25|30.95|0
1647562670000|2022-03-18 00:17:50|31.03|30.73|31.03|30.73|31.03|30.73|31.03|30.73|0
1647562680000|2022-03-18 00:18:00|31.25|30.95|31.23|30.93|31.25|30.95|31.23|30.93|0
1647562690000|2022-03-18 00:18:10|31.25|30.95|31.27|30.97|31.27|30.97|31.25|30.95|0
1647562760000|2022-03-18 00:19:20|31.03|30.73|31.23|30.93|31.25|30.95|31.03|30.73|0
1647562800000|2022-03-18 00:20:00|31.25|30.95|31.25|30.95|31.25|30.95|31.25|30.95|0
1647562860000|2022-03-18 00:21:00|31.23|30.93|31.34|31.04|31.34|31.04|31.23|30.93|0
1647562920000|2022-03-18 00:22:00|31.32|31.02|31.25|30.95|31.32|31.02|31.09|30.79|0
1647562980000|2022-03-18 00:23:00|31.23|30.93|31.25|30.95|31.25|30.95|31.09|30.79|0
1647563040000|2022-03-18 00:24:00|31.23|30.93|31.25|30.95|31.25|30.95|31.09|30.79|0
1647563050000|2022-03-18 00:24:10|31.23|30.93|31.23|30.93|31.23|30.93|31.23|30.93|0
1647563060000|2022-03-18 00:24:20|31.25|30.95|31.27|30.97|31.32|31.02|31.25|30.95|0
1647563070000|2022-03-18 00:24:30|31.31|31.01|31.31|31.01|31.31|31.01|31.31|31.01|0
1647563200000|2022-03-18 00:26:40|31.09|30.79|31.34|31.04|31.34|31.04|31.09|30.79|0
1647563340000|2022-03-18 00:29:00|31.36|31.06|31.36|31.06|31.36|31.06|31.36|31.06|0
1647563350000|2022-03-18 00:29:10|31.37|31.07|31.39|31.09|31.39|31.09|31.34|31.04|0
1647563360000|2022-03-18 00:29:20|31.35|31.05|31.35|31.05|31.35|31.05|31.35|31.05|0
1647563370000|2022-03-18 00:29:30|31.34|31.04|31.34|31.04|31.34|31.04|31.34|31.04|0
1647563520000|2022-03-18 00:32:00|31.09|30.79|31.09|30.79|31.09|30.79|31.09|30.79|0
1647563530000|2022-03-18 00:32:10|31.34|31.04|31.37|31.07|31.37|31.07|31.34|31.04|0
1647563540000|2022-03-18 00:32:20|31.39|31.09|31.39|31.09|31.39|31.09|31.39|31.09|0
1647563580000|2022-03-18 00:33:00|31.37|31.07|31.37|31.07|31.37|31.07|31.37|31.07|0
1647563700000|2022-03-18 00:35:00|31.34|31.04|31.25|30.95|31.34|31.04|31.09|30.79|0
1647563760000|2022-03-18 00:36:00|31.23|30.93|31.34|31.04|31.34|31.04|31.23|30.93|0
1647563830000|2022-03-18 00:37:10|31.32|31.02|31.34|31.04|31.34|31.04|31.23|30.93|0
1647563890000|2022-03-18 00:38:10|31.32|31.02|31.34|31.04|31.34|31.04|31.23|30.93|0
1647563950000|2022-03-18 00:39:10|31.32|31.02|31.34|31.04|31.34|31.04|31.23|30.93|0
1647564010000|2022-03-18 00:40:10|31.32|31.02|31.34|31.04|31.34|31.04|31.23|30.93|0
1647564080000|2022-03-18 00:41:20|31.32|31.02|31.34|31.04|31.34|31.04|31.23|30.93|0
1647564140000|2022-03-18 00:42:20|31.32|31.02|31.34|31.04|31.34|31.04|31.23|30.93|0
1647564180000|2022-03-18 00:43:00|31.39|31.09|31.36|31.06|31.39|31.09|31.36|31.06|0
1647564190000|2022-03-18 00:43:10|31.39|31.09|31.39|31.09|31.39|31.09|31.39|31.09|0
1647564200000|2022-03-18 00:43:20|31.36|31.06|31.41|31.11|31.41|31.11|31.32|31.02|0
1647564270000|2022-03-18 00:44:30|31.39|31.09|31.39|31.09|31.39|31.09|31.27|30.97|0
1647564330000|2022-03-18 00:45:30|31.36|31.06|31.39|31.09|31.39|31.09|31.27|30.97|0
1647564390000|2022-03-18 00:46:30|31.36|31.06|31.41|31.11|31.41|31.11|31.27|30.97|0
1647564460000|2022-03-18 00:47:40|31.39|31.09|31.41|31.11|31.41|31.11|31.27|30.97|0
1647564520000|2022-03-18 00:48:40|31.39|31.09|31.39|31.09|31.39|31.09|31.27|30.97|0
1647564580000|2022-03-18 00:49:40|31.36|31.06|31.41|31.11|31.41|31.11|31.27|30.97|0
1647564650000|2022-03-18 00:50:50|31.39|31.09|31.41|31.11|31.41|31.11|31.27|30.97|0
1647564720000|2022-03-18 00:52:00|31.39|31.09|31.41|31.11|31.41|31.11|31.27|30.97|0
1647564780000|2022-03-18 00:53:00|31.39|31.09|31.41|31.11|31.41|31.11|31.27|30.97|0
1647564840000|2022-03-18 00:54:00|31.39|31.09|31.27|30.97|31.39|31.09|31.27|30.97|0
1647564850000|2022-03-18 00:54:10|31.36|31.06|31.41|31.11|31.41|31.11|31.36|31.06|0
1647564910000|2022-03-18 00:55:10|31.39|31.09|31.41|31.11|31.41|31.11|31.27|30.97|0
1647564970000|2022-03-18 00:56:10|31.39|31.09|31.41|31.11|31.41|31.11|31.27|30.97|0
1647565030000|2022-03-18 00:57:10|31.39|31.09|31.41|31.11|31.41|31.11|31.27|30.97|0
1647565090000|2022-03-18 00:58:10|31.39|31.09|31.27|30.97|31.39|31.09|31.27|30.97|0
1647565100000|2022-03-18 00:58:20|31.36|31.06|31.41|31.11|31.41|31.11|31.36|31.06|0
1647565160000|2022-03-18 00:59:20|31.39|31.09|31.41|31.11|31.41|31.11|31.27|30.97|0
1647565220000|2022-03-18 01:00:20|31.27|30.97|31.41|31.11|31.41|31.11|31.27|30.97|0
1647565280000|2022-03-18 01:01:20|31.39|31.09|31.41|31.11|31.41|31.11|31.27|30.97|0
1647565340000|2022-03-18 01:02:20|31.39|31.09|31.41|31.11|31.41|31.11|31.27|30.97|0
1647565410000|2022-03-18 01:03:30|31.39|31.09|31.41|31.11|31.41|31.11|31.28|30.98|0
1647565470000|2022-03-18 01:04:30|31.39|31.09|31.41|31.11|31.41|31.11|31.27|30.97|0
1647565540000|2022-03-18 01:05:40|31.39|31.09|31.44|31.14|31.44|31.14|31.27|30.97|0
1647565570000|2022-03-18 01:06:10|31.49|31.19|31.54|31.24|31.54|31.24|31.49|31.19|0
1647565630000|2022-03-18 01:07:10|31.5|31.2|31.43|31.13|31.5|31.2|31.28|30.98|0
1647565650000|2022-03-18 01:07:30|31.44|31.14|31.44|31.14|31.44|31.14|31.44|31.14|0
1647565700000|2022-03-18 01:08:20|31.41|31.11|31.43|31.13|31.43|31.13|31.28|30.98|0
1647565710000|2022-03-18 01:08:30|31.44|31.14|31.44|31.14|31.44|31.14|31.44|31.14|0
1647565760000|2022-03-18 01:09:20|31.41|31.11|31.46|31.16|31.46|31.16|31.28|30.98|0
1647565870000|2022-03-18 01:11:10|31.44|31.14|31.54|31.24|31.54|31.24|31.28|30.98|0
1647565930000|2022-03-18 01:12:10|31.51|31.21|31.46|31.16|31.51|31.21|31.28|30.98|0
1647566030000|2022-03-18 01:13:50|31.44|31.14|31.44|31.14|31.44|31.14|31.28|30.98|0
1647566090000|2022-03-18 01:14:50|31.41|31.11|31.43|31.13|31.43|31.13|31.28|30.98|0
1647566100000|2022-03-18 01:15:00|31.44|31.14|31.44|31.14|31.44|31.14|31.44|31.14|0
1647566150000|2022-03-18 01:15:50|31.41|31.11|31.43|31.13|31.43|31.13|31.28|30.98|0
1647566160000|2022-03-18 01:16:00|31.44|31.14|31.44|31.14|31.44|31.14|31.44|31.14|0
1647566220000|2022-03-18 01:17:00|31.41|31.11|31.44|31.14|31.44|31.14|31.28|30.98|0
1647566280000|2022-03-18 01:18:00|31.41|31.11|31.41|31.11|31.41|31.11|31.28|30.98|0
1647566340000|2022-03-18 01:19:00|31.39|31.09|31.44|31.14|31.44|31.14|31.28|30.98|0
1647566400000|2022-03-18 01:20:00|31.41|31.11|31.44|31.14|31.44|31.14|31.28|30.98|0
1647566460000|2022-03-18 01:21:00|31.41|31.11|31.41|31.11|31.41|31.11|31.41|31.11|0
1647566470000|2022-03-18 01:21:10|31.28|30.98|31.44|31.14|31.44|31.14|31.28|30.98|0
1647566530000|2022-03-18 01:22:10|31.41|31.11|31.43|31.13|31.43|31.13|31.28|30.98|0
1647566550000|2022-03-18 01:22:30|31.44|31.14|31.44|31.14|31.44|31.14|31.44|31.14|0
1647566600000|2022-03-18 01:23:20|31.41|31.11|31.43|31.13|31.43|31.13|31.28|30.98|0
1647566610000|2022-03-18 01:23:30|31.44|31.14|31.44|31.14|31.44|31.14|31.44|31.14|0
1647566660000|2022-03-18 01:24:20|31.41|31.11|31.28|30.98|31.41|31.11|31.28|30.98|0
1647566670000|2022-03-18 01:24:30|31.27|30.97|31.41|31.11|31.41|31.11|31.27|30.97|0
1647566730000|2022-03-18 01:25:30|31.39|31.09|31.41|31.11|31.41|31.11|31.27|30.97|0
1647566790000|2022-03-18 01:26:30|31.39|31.09|31.44|31.14|31.44|31.14|31.27|30.97|0
1647566850000|2022-03-18 01:27:30|31.41|31.11|31.27|30.97|31.41|31.11|31.27|30.97|0
1647566860000|2022-03-18 01:27:40|31.36|31.06|31.41|31.11|31.41|31.11|31.36|31.06|0
1647566920000|2022-03-18 01:28:40|31.39|31.09|31.44|31.14|31.44|31.14|31.28|30.98|0
1647566980000|2022-03-18 01:29:40|31.41|31.11|31.44|31.14|31.44|31.14|31.28|30.98|0
1647567040000|2022-03-18 01:30:40|31.41|31.11|31.44|31.14|31.44|31.14|31.28|30.98|0
1647567110000|2022-03-18 01:31:50|31.41|31.11|31.43|31.13|31.43|31.13|31.28|30.98|0
1647567120000|2022-03-18 01:32:00|31.44|31.14|31.44|31.14|31.44|31.14|31.44|31.14|0
1647567170000|2022-03-18 01:32:50|31.41|31.11|31.43|31.13|31.43|31.13|31.28|30.98|0
1647567180000|2022-03-18 01:33:00|31.44|31.14|31.44|31.14|31.44|31.14|31.44|31.14|0
1647567230000|2022-03-18 01:33:50|31.41|31.11|31.43|31.13|31.43|31.13|31.28|30.98|0
1647567240000|2022-03-18 01:34:00|31.44|31.14|31.44|31.14|31.44|31.14|31.44|31.14|0
1647567290000|2022-03-18 01:34:50|31.41|31.11|31.44|31.14|31.44|31.14|31.28|30.98|0
1647567350000|2022-03-18 01:35:50|31.41|31.11|31.43|31.13|31.43|31.13|31.28|30.98|0
1647567360000|2022-03-18 01:36:00|31.44|31.14|31.44|31.14|31.44|31.14|31.44|31.14|0
1647567420000|2022-03-18 01:37:00|31.41|31.11|31.46|31.16|31.46|31.16|31.28|30.98|0
1647567520000|2022-03-18 01:38:40|31.43|31.13|31.43|31.13|31.43|31.13|31.28|30.98|0
1647567580000|2022-03-18 01:39:40|31.41|31.11|31.43|31.13|31.43|31.13|31.28|30.98|0
1647567650000|2022-03-18 01:40:50|31.41|31.11|31.43|31.13|31.43|31.13|31.28|30.98|0
1647567710000|2022-03-18 01:41:50|31.41|31.11|31.43|31.13|31.43|31.13|31.28|30.98|0
1647567770000|2022-03-18 01:42:50|31.41|31.11|31.28|30.98|31.41|31.11|31.28|30.98|0
1647567780000|2022-03-18 01:43:00|31.39|31.09|31.43|31.13|31.43|31.13|31.39|31.09|0
1647567840000|2022-03-18 01:44:00|31.41|31.11|31.41|31.11|31.41|31.11|31.27|30.97|0
1647567900000|2022-03-18 01:45:00|31.39|31.09|31.43|31.13|31.43|31.13|31.28|30.98|0
1647567960000|2022-03-18 01:46:00|31.41|31.11|31.43|31.13|31.43|31.13|31.28|30.98|0
1647568020000|2022-03-18 01:47:00|31.41|31.11|31.41|31.11|31.41|31.11|31.27|30.97|0
1647568080000|2022-03-18 01:48:00|31.27|30.97|31.27|30.97|31.27|30.97|31.27|30.97|0
1647568090000|2022-03-18 01:48:10|31.34|31.04|31.48|31.18|31.48|31.18|31.34|31.04|0
1647568150000|2022-03-18 01:49:10|31.45|31.15|31.48|31.18|31.48|31.18|31.27|30.97|0
1647568210000|2022-03-18 01:50:10|31.46|31.16|31.27|30.97|31.46|31.16|31.27|30.97|0
1647568220000|2022-03-18 01:50:20|31.34|31.04|31.48|31.18|31.48|31.18|31.34|31.04|0
1647568280000|2022-03-18 01:51:20|31.45|31.15|31.48|31.18|31.48|31.18|31.36|31.06|0
1647568340000|2022-03-18 01:52:20|31.46|31.16|31.27|30.97|31.46|31.16|31.27|30.97|0
1647568350000|2022-03-18 01:52:30|31.34|31.04|31.48|31.18|31.48|31.18|31.34|31.04|0
1647568410000|2022-03-18 01:53:30|31.45|31.15|31.48|31.18|31.48|31.18|31.27|30.97|0
1647568470000|2022-03-18 01:54:30|31.46|31.16|31.48|31.18|31.48|31.18|31.27|30.97|0
1647568530000|2022-03-18 01:55:30|31.46|31.16|31.27|30.97|31.46|31.16|31.27|30.97|0
1647568540000|2022-03-18 01:55:40|31.34|31.04|31.48|31.18|31.48|31.18|31.34|31.04|0
1647568600000|2022-03-18 01:56:40|31.46|31.16|31.48|31.18|31.48|31.18|31.27|30.97|0
1647568690000|2022-03-18 01:58:10|31.46|31.16|31.48|31.18|31.48|31.18|31.27|30.97|0
1647568770000|2022-03-18 01:59:30|31.45|31.15|31.27|30.97|31.45|31.15|31.27|30.97|0
1647568780000|2022-03-18 01:59:40|31.34|31.04|31.48|31.18|31.48|31.18|31.34|31.04|0
1647568840000|2022-03-18 02:00:40|31.45|31.15|31.41|31.11|31.45|31.15|31.27|30.97|0
1647568900000|2022-03-18 02:01:40|31.38|31.08|31.41|31.11|31.41|31.11|31.27|30.97|0
1647568960000|2022-03-18 02:02:40|31.38|31.08|31.48|31.18|31.48|31.18|31.27|30.97|0
1647569020000|2022-03-18 02:03:40|31.45|31.15|31.27|30.97|31.45|31.15|31.27|30.97|0
1647569030000|2022-03-18 02:03:50|31.36|31.06|31.41|31.11|31.41|31.11|31.36|31.06|0
1647569090000|2022-03-18 02:04:50|31.39|31.09|31.41|31.11|31.41|31.11|31.27|30.97|0
1647569150000|2022-03-18 02:05:50|31.39|31.09|31.43|31.13|31.43|31.13|31.28|30.98|0
1647569210000|2022-03-18 02:06:50|31.41|31.11|31.43|31.13|31.43|31.13|31.28|30.98|0
1647569270000|2022-03-18 02:07:50|31.41|31.11|31.43|31.13|31.43|31.13|31.28|30.98|0
1647569330000|2022-03-18 02:08:50|31.41|31.11|31.28|30.98|31.41|31.11|31.28|30.98|0
1647569340000|2022-03-18 02:09:00|31.41|31.11|31.43|31.13|31.43|31.13|31.41|31.11|0
1647569400000|2022-03-18 02:10:00|31.27|30.97|31.43|31.13|31.43|31.13|31.27|30.97|0
1647569480000|2022-03-18 02:11:20|31.41|31.11|31.28|30.98|31.41|31.11|31.28|30.98|0
1647569490000|2022-03-18 02:11:30|31.39|31.09|31.43|31.13|31.43|31.13|31.39|31.09|0
1647569550000|2022-03-18 02:12:30|31.41|31.11|31.43|31.13|31.43|31.13|31.28|30.98|0
1647569610000|2022-03-18 02:13:30|31.41|31.11|31.43|31.13|31.43|31.13|31.28|30.98|0
1647569670000|2022-03-18 02:14:30|31.41|31.11|31.43|31.13|31.43|31.13|31.28|30.98|0
1647569730000|2022-03-18 02:15:30|31.41|31.11|31.28|30.98|31.41|31.11|31.28|30.98|0
1647569740000|2022-03-18 02:15:40|31.39|31.09|31.43|31.13|31.43|31.13|31.39|31.09|0
1647569800000|2022-03-18 02:16:40|31.41|31.11|31.43|31.13|31.43|31.13|31.28|30.98|0
1647569860000|2022-03-18 02:17:40|31.41|31.11|31.41|31.11|31.41|31.11|31.28|30.98|0
1647569920000|2022-03-18 02:18:40|31.39|31.09|31.27|30.97|31.39|31.09|31.27|30.97|0
1647569930000|2022-03-18 02:18:50|31.36|31.06|31.41|31.11|31.41|31.11|31.36|31.06|0
1647569990000|2022-03-18 02:19:50|31.39|31.09|31.43|31.13|31.43|31.13|31.28|30.98|0
1647570050000|2022-03-18 02:20:50|31.41|31.11|31.43|31.13|31.43|31.13|31.28|30.98|0
1647570110000|2022-03-18 02:21:50|31.41|31.11|31.27|30.97|31.41|31.11|31.27|30.97|0
1647570120000|2022-03-18 02:22:00|31.38|31.08|31.43|31.13|31.43|31.13|31.38|31.08|0
1647570180000|2022-03-18 02:23:00|31.41|31.11|31.43|31.13|31.43|31.13|31.27|30.97|0
1647570240000|2022-03-18 02:24:00|31.41|31.11|31.43|31.13|31.43|31.13|31.28|30.98|0
1647570310000|2022-03-18 02:25:10|31.41|31.11|31.43|31.13|31.43|31.13|31.28|30.98|0
1647570370000|2022-03-18 02:26:10|31.41|31.11|31.43|31.13|31.43|31.13|31.28|30.98|0
1647570450000|2022-03-18 02:27:30|31.41|31.11|31.43|31.13|31.43|31.13|31.28|30.98|0
1647570510000|2022-03-18 02:28:30|31.41|31.11|31.43|31.13|31.43|31.13|31.28|30.98|0
1647570580000|2022-03-18 02:29:40|31.41|31.11|31.43|31.13|31.43|31.13|31.28|30.98|0
1647570640000|2022-03-18 02:30:40|31.41|31.11|31.43|31.13|31.43|31.13|31.28|30.98|0
1647570700000|2022-03-18 02:31:40|31.41|31.11|31.43|31.13|31.43|31.13|31.27|30.97|0
1647570760000|2022-03-18 02:32:40|31.41|31.11|31.43|31.13|31.43|31.13|31.28|30.98|0
1647570850000|2022-03-18 02:34:10|31.41|31.11|31.41|31.11|31.41|31.11|31.27|30.97|0
1647570930000|2022-03-18 02:35:30|31.38|31.08|31.41|31.11|31.41|31.11|31.27|30.97|0
1647570990000|2022-03-18 02:36:30|31.38|31.08|31.41|31.11|31.41|31.11|31.27|30.97|0
1647571050000|2022-03-18 02:37:30|31.39|31.09|31.28|30.98|31.39|31.09|31.28|30.98|0
1647571060000|2022-03-18 02:37:40|31.39|31.09|31.43|31.13|31.43|31.13|31.39|31.09|0
1647571120000|2022-03-18 02:38:40|31.41|31.11|31.28|30.98|31.41|31.11|31.28|30.98|0
1647571130000|2022-03-18 02:38:50|31.39|31.09|31.43|31.13|31.43|31.13|31.39|31.09|0
1647571190000|2022-03-18 02:39:50|31.41|31.11|31.28|30.98|31.41|31.11|31.28|30.98|0
1647571200000|2022-03-18 02:40:00|31.39|31.09|31.43|31.13|31.43|31.13|31.39|31.09|0
1647571260000|2022-03-18 02:41:00|31.41|31.11|31.43|31.13|31.43|31.13|31.28|30.98|0
1647571340000|2022-03-18 02:42:20|31.41|31.11|31.43|31.13|31.43|31.13|31.27|30.97|0
1647571400000|2022-03-18 02:43:20|31.41|31.11|31.41|31.11|31.41|31.11|31.27|30.97|0
1647571460000|2022-03-18 02:44:20|31.39|31.09|31.43|31.13|31.43|31.13|31.27|30.97|0
1647571520000|2022-03-18 02:45:20|31.41|31.11|31.27|30.97|31.41|31.11|31.27|30.97|0
1647571530000|2022-03-18 02:45:30|31.36|31.06|31.41|31.11|31.41|31.11|31.36|31.06|0
1647571610000|2022-03-18 02:46:50|31.38|31.08|31.41|31.11|31.41|31.11|31.27|30.97|0
1647571680000|2022-03-18 02:48:00|31.39|31.09|31.41|31.11|31.41|31.11|31.27|30.97|0
1647571740000|2022-03-18 02:49:00|31.38|31.08|31.43|31.13|31.43|31.13|31.27|30.97|0
1647571810000|2022-03-18 02:50:10|31.41|31.11|31.43|31.13|31.43|31.13|31.28|30.98|0
1647571880000|2022-03-18 02:51:20|31.41|31.11|31.43|31.13|31.43|31.13|31.28|30.98|0
1647571960000|2022-03-18 02:52:40|31.41|31.11|31.27|30.97|31.41|31.11|31.27|30.97|0
1647571970000|2022-03-18 02:52:50|31.39|31.09|31.43|31.13|31.43|31.13|31.39|31.09|0
1647572030000|2022-03-18 02:53:50|31.41|31.11|31.39|31.09|31.43|31.13|31.15|30.98|1
1647572140000|2022-03-18 02:55:40|31.23|30.93|31.51|31.21|31.51|31.21|31.23|30.93|0
1647572210000|2022-03-18 02:56:50|31.48|31.18|31.43|31.13|31.48|31.18|31.28|30.98|0
1647572270000|2022-03-18 02:57:50|31.41|31.11|31.43|31.13|31.43|31.13|31.28|30.98|0
1647572370000|2022-03-18 02:59:30|31.41|31.11|31.43|31.13|31.43|31.13|31.27|30.97|0
1647572450000|2022-03-18 03:00:50|31.41|31.11|31.41|31.11|31.41|31.11|31.27|30.97|0
1647572510000|2022-03-18 03:01:50|31.39|31.09|31.41|31.11|31.41|31.11|31.27|30.97|0
1647572580000|2022-03-18 03:03:00|31.38|31.08|31.41|31.11|31.41|31.11|31.27|30.97|0
1647572650000|2022-03-18 03:04:10|31.38|31.08|31.41|31.11|31.41|31.11|31.27|30.97|0
1647572730000|2022-03-18 03:05:30|31.38|31.08|31.43|31.13|31.43|31.13|31.27|30.97|0
1647572800000|2022-03-18 03:06:40|31.41|31.11|31.43|31.13|31.43|31.13|31.27|30.97|0
1647572910000|2022-03-18 03:08:30|31.41|31.11|31.41|31.11|31.41|31.11|31.27|30.97|0
1647572970000|2022-03-18 03:09:30|31.38|31.08|31.27|30.97|31.38|31.08|31.27|30.97|0
1647572980000|2022-03-18 03:09:40|31.39|31.09|31.43|31.13|31.43|31.13|31.39|31.09|0
1647573040000|2022-03-18 03:10:40|31.41|31.11|31.43|31.13|31.43|31.13|31.27|30.97|0
1647573110000|2022-03-18 03:11:50|31.41|31.11|31.46|31.16|31.46|31.16|31.28|30.98|0
1647573210000|2022-03-18 03:13:30|31.43|31.13|31.43|31.13|31.43|31.13|31.28|30.98|0
1647573270000|2022-03-18 03:14:30|31.41|31.11|31.43|31.13|31.43|31.13|31.28|30.98|0
1647573330000|2022-03-18 03:15:30|31.41|31.11|31.43|31.13|31.43|31.13|31.28|30.98|0
1647573400000|2022-03-18 03:16:40|31.41|31.11|31.43|31.13|31.43|31.13|31.28|30.98|0
1647573460000|2022-03-18 03:17:40|31.41|31.11|31.43|31.13|31.43|31.13|31.27|30.97|0
1647573530000|2022-03-18 03:18:50|31.41|31.11|31.43|31.13|31.43|31.13|31.27|30.97|0
1647573590000|2022-03-18 03:19:50|31.41|31.11|31.43|31.13|31.43|31.13|31.28|30.98|0
1647573650000|2022-03-18 03:20:50|31.41|31.11|31.46|31.16|31.46|31.16|31.28|30.98|0
1647573770000|2022-03-18 03:22:50|31.44|31.14|31.53|31.23|31.53|31.23|31.28|30.98|0
1647573830000|2022-03-18 03:23:50|31.5|31.2|31.43|31.13|31.5|31.2|31.28|30.98|0
1647573900000|2022-03-18 03:25:00|31.41|31.11|31.46|31.16|31.46|31.16|31.28|30.98|0
1647574010000|2022-03-18 03:26:50|31.43|31.13|31.53|31.23|31.53|31.23|31.28|30.98|0
1647574080000|2022-03-18 03:28:00|31.51|31.21|31.46|31.16|31.51|31.21|31.29|30.99|0
1647574180000|2022-03-18 03:29:40|31.44|31.14|31.43|31.13|31.44|31.14|31.28|30.98|0
1647574240000|2022-03-18 03:30:40|31.41|31.11|31.41|31.11|31.41|31.11|31.41|31.11|0
1647574250000|2022-03-18 03:30:50|31.28|30.98|31.46|31.16|31.46|31.16|31.28|30.98|0
1647574350000|2022-03-18 03:32:30|31.44|31.14|31.46|31.16|31.46|31.16|31.28|30.98|0
1647574450000|2022-03-18 03:34:10|31.44|31.14|31.43|31.13|31.44|31.14|31.28|30.98|0
1647574520000|2022-03-18 03:35:20|31.41|31.11|31.43|31.13|31.43|31.13|31.28|30.98|0
1647574580000|2022-03-18 03:36:20|31.41|31.11|31.28|30.98|31.41|31.11|31.28|30.98|0
1647574590000|2022-03-18 03:36:30|31.39|31.09|31.43|31.13|31.43|31.13|31.39|31.09|0
1647574650000|2022-03-18 03:37:30|31.41|31.11|31.46|31.16|31.46|31.16|31.28|30.98|0
1647574750000|2022-03-18 03:39:10|31.43|31.13|31.46|31.16|31.46|31.16|31.28|30.98|0
1647574970000|2022-03-18 03:42:50|31.44|31.14|31.48|31.18|31.48|31.18|31.28|30.98|0
1647575030000|2022-03-18 03:43:50|31.46|31.16|31.28|30.98|31.46|31.16|31.28|30.98|0
1647575040000|2022-03-18 03:44:00|31.44|31.14|31.48|31.18|31.48|31.18|31.44|31.14|0
1647575100000|2022-03-18 03:45:00|31.46|31.16|31.48|31.18|31.48|31.18|31.28|30.98|0
1647575160000|2022-03-18 03:46:00|31.46|31.16|31.28|30.98|31.46|31.16|31.28|30.98|0
1647575170000|2022-03-18 03:46:10|31.44|31.14|31.48|31.18|31.48|31.18|31.44|31.14|0
1647575230000|2022-03-18 03:47:10|31.46|31.16|31.48|31.18|31.48|31.18|31.28|30.98|0
1647575340000|2022-03-18 03:49:00|31.46|31.16|31.28|30.98|31.46|31.16|31.28|30.98|0
1647575350000|2022-03-18 03:49:10|31.44|31.14|31.48|31.18|31.48|31.18|31.44|31.14|0
1647575410000|2022-03-18 03:50:10|31.46|31.16|31.48|31.18|31.48|31.18|31.28|30.98|0
1647575470000|2022-03-18 03:51:10|31.46|31.16|31.48|31.18|31.48|31.18|31.28|30.98|0
1647575530000|2022-03-18 03:52:10|31.46|31.16|31.28|30.98|31.46|31.16|31.28|30.98|0
1647575540000|2022-03-18 03:52:20|31.44|31.14|31.48|31.18|31.48|31.18|31.44|31.14|0
1647575600000|2022-03-18 03:53:20|31.46|31.16|31.48|31.18|31.48|31.18|31.28|30.98|0
1647575660000|2022-03-18 03:54:20|31.46|31.16|31.48|31.18|31.48|31.18|31.28|30.98|0
1647575720000|2022-03-18 03:55:20|31.46|31.16|31.48|31.18|31.48|31.18|31.28|30.98|0
1647575790000|2022-03-18 03:56:30|31.46|31.16|31.48|31.18|31.48|31.18|31.28|30.98|0
1647575850000|2022-03-18 03:57:30|31.46|31.16|31.48|31.18|31.48|31.18|31.28|30.98|0
1647575920000|2022-03-18 03:58:40|31.45|31.15|31.46|31.16|31.46|31.16|31.28|30.98|0
1647576020000|2022-03-18 04:00:20|31.44|31.14|31.45|31.15|31.45|31.15|31.28|30.98|0
1647576030000|2022-03-18 04:00:30|31.46|31.16|31.46|31.16|31.46|31.16|31.46|31.16|0
1647576130000|2022-03-18 04:02:10|31.43|31.13|31.43|31.13|31.43|31.13|31.28|30.98|0
1647576190000|2022-03-18 04:03:10|31.41|31.11|31.45|31.15|31.45|31.15|31.28|30.98|0
1647576210000|2022-03-18 04:03:30|31.46|31.16|31.46|31.16|31.46|31.16|31.46|31.16|0
1647576290000|2022-03-18 04:04:50|31.43|31.13|31.45|31.15|31.45|31.15|31.28|30.98|0
1647576300000|2022-03-18 04:05:00|31.46|31.16|31.46|31.16|31.46|31.16|31.46|31.16|0
1647576390000|2022-03-18 04:06:30|31.44|31.14|31.53|31.23|31.53|31.23|31.28|30.98|0
1647576450000|2022-03-18 04:07:30|31.51|31.21|31.43|31.13|31.51|31.21|31.28|30.98|0
1647576520000|2022-03-18 04:08:40|31.41|31.11|31.43|31.13|31.43|31.13|31.28|30.98|0
1647576580000|2022-03-18 04:09:40|31.41|31.11|31.43|31.13|31.43|31.13|31.28|30.98|0
1647576640000|2022-03-18 04:10:40|31.41|31.11|31.43|31.13|31.43|31.13|31.28|30.98|0
1647576700000|2022-03-18 04:11:40|31.41|31.11|31.28|30.98|31.41|31.11|31.28|30.98|0
1647576710000|2022-03-18 04:11:50|31.39|31.09|31.43|31.13|31.43|31.13|31.39|31.09|0
1647576770000|2022-03-18 04:12:50|31.41|31.11|31.46|31.16|31.46|31.16|31.28|30.98|0
1647576880000|2022-03-18 04:14:40|31.44|31.14|31.53|31.23|31.53|31.23|31.27|30.97|0
1647576940000|2022-03-18 04:15:40|31.51|31.21|31.27|30.97|31.51|31.21|31.27|30.97|0
1647576950000|2022-03-18 04:15:50|31.39|31.09|31.43|31.13|31.43|31.13|31.39|31.09|0
1647577010000|2022-03-18 04:16:50|31.41|31.11|31.43|31.13|31.43|31.13|31.27|30.97|0
1647577070000|2022-03-18 04:17:50|31.41|31.11|31.43|31.13|31.43|31.13|31.27|30.97|0
1647577140000|2022-03-18 04:19:00|31.41|31.11|31.43|31.13|31.43|31.13|31.27|30.97|0
1647577200000|2022-03-18 04:20:00|31.44|31.14|31.46|31.16|31.46|31.16|31.28|30.98|0
1647577340000|2022-03-18 04:22:20|31.43|31.13|31.46|31.16|31.46|31.16|31.28|30.98|0
1647577440000|2022-03-18 04:24:00|31.44|31.14|31.43|31.13|31.44|31.14|31.28|30.98|0
1647577500000|2022-03-18 04:25:00|31.41|31.11|31.43|31.13|31.43|31.13|31.28|30.98|0
1647577560000|2022-03-18 04:26:00|31.41|31.11|31.41|31.11|31.41|31.11|31.41|31.11|0
1647577570000|2022-03-18 04:26:10|31.28|30.98|31.43|31.13|31.43|31.13|31.28|30.98|0
1647577630000|2022-03-18 04:27:10|31.41|31.11|31.28|30.98|31.41|31.11|31.28|30.98|0
1647577640000|2022-03-18 04:27:20|31.39|31.09|31.43|31.13|31.43|31.13|31.39|31.09|0
1647577700000|2022-03-18 04:28:20|31.41|31.11|31.46|31.16|31.46|31.16|31.28|30.98|0
1647577840000|2022-03-18 04:30:40|31.44|31.14|31.28|30.98|31.44|31.14|31.28|30.98|0
1647577850000|2022-03-18 04:30:50|31.46|31.16|31.48|31.18|31.48|31.18|31.46|31.16|0
1647577910000|2022-03-18 04:31:50|31.46|31.16|31.46|31.16|31.46|31.16|31.27|30.97|0
1647578150000|2022-03-18 04:35:50|31.44|31.14|31.48|31.18|31.48|31.18|31.28|30.98|0
1647578240000|2022-03-18 04:37:20|31.46|31.16|31.48|31.18|31.48|31.18|31.28|30.98|0
1647578300000|2022-03-18 04:38:20|31.46|31.16|31.48|31.18|31.48|31.18|31.28|30.98|0
1647578370000|2022-03-18 04:39:30|31.46|31.16|31.46|31.16|31.46|31.16|31.28|30.98|0
1647578520000|2022-03-18 04:42:00|31.44|31.14|31.45|31.15|31.45|31.15|31.27|30.97|0
1647578530000|2022-03-18 04:42:10|31.46|31.16|31.46|31.16|31.46|31.16|31.46|31.16|0
1647578810000|2022-03-18 04:46:50|31.44|31.14|31.46|31.16|31.46|31.16|31.28|30.98|0
1647578920000|2022-03-18 04:48:40|31.44|31.14|31.46|31.16|31.46|31.16|31.28|30.98|0
1647579030000|2022-03-18 04:50:30|31.44|31.14|31.48|31.18|31.48|31.18|31.28|30.98|0
1647579090000|2022-03-18 04:51:30|31.46|31.16|31.48|31.18|31.48|31.18|31.28|30.98|0
1647579150000|2022-03-18 04:52:30|31.46|31.16|31.48|31.18|31.48|31.18|31.28|30.98|0
1647579220000|2022-03-18 04:53:40|31.46|31.16|31.48|31.18|31.48|31.18|31.28|30.98|0
1647579280000|2022-03-18 04:54:40|31.46|31.16|31.48|31.18|31.48|31.18|31.28|30.98|0
1647579350000|2022-03-18 04:55:50|31.46|31.16|31.48|31.18|31.48|31.18|31.28|30.98|0
1647579410000|2022-03-18 04:56:50|31.46|31.16|31.48|31.18|31.48|31.18|31.28|30.98|0
1647579480000|2022-03-18 04:58:00|31.46|31.16|31.48|31.18|31.48|31.18|31.28|30.98|0
1647579550000|2022-03-18 04:59:10|31.46|31.16|31.48|31.18|31.48|31.18|31.28|30.98|0
1647579610000|2022-03-18 05:00:10|31.46|31.16|31.28|30.98|31.46|31.16|31.28|30.98|0
1647579620000|2022-03-18 05:00:20|31.44|31.14|31.48|31.18|31.48|31.18|31.44|31.14|0
1647579680000|2022-03-18 05:01:20|31.28|30.98|31.46|31.16|31.46|31.16|31.28|30.98|0
1647579880000|2022-03-18 05:04:40|31.44|31.14|31.46|31.16|31.46|31.16|31.28|30.98|0
1647579980000|2022-03-18 05:06:20|31.44|31.14|31.48|31.18|31.48|31.18|31.28|30.98|0
1647580040000|2022-03-18 05:07:20|31.46|31.16|31.46|31.16|31.46|31.16|31.28|30.98|0
1647580200000|2022-03-18 05:10:00|31.43|31.13|31.45|31.15|31.45|31.15|31.27|30.97|0
1647580210000|2022-03-18 05:10:10|31.46|31.16|31.46|31.16|31.46|31.16|31.46|31.16|0
1647580310000|2022-03-18 05:11:50|31.43|31.13|31.43|31.13|31.43|31.13|31.27|30.97|0
1647580370000|2022-03-18 05:12:50|31.41|31.11|31.43|31.13|31.43|31.13|31.27|30.97|0
1647580430000|2022-03-18 05:13:50|31.41|31.11|31.43|31.13|31.43|31.13|31.27|30.97|0
1647580490000|2022-03-18 05:14:50|31.41|31.11|31.27|30.97|31.41|31.11|31.27|30.97|0
1647580500000|2022-03-18 05:15:00|31.38|31.08|31.43|31.13|31.43|31.13|31.38|31.08|0
1647580560000|2022-03-18 05:16:00|31.41|31.11|31.43|31.13|31.43|31.13|31.27|30.97|0
1647580620000|2022-03-18 05:17:00|31.41|31.11|31.43|31.13|31.43|31.13|31.27|30.97|0
1647580690000|2022-03-18 05:18:10|31.4|31.1|31.4|31.1|31.4|31.1|31.27|30.97|0
1647580710000|2022-03-18 05:18:30|31.41|31.11|31.41|31.11|31.41|31.11|31.41|31.11|0
1647580750000|2022-03-18 05:19:10|31.38|31.08|31.41|31.11|31.41|31.11|31.27|30.97|0
1647580810000|2022-03-18 05:20:10|31.38|31.08|31.27|30.97|31.38|31.08|31.27|30.97|0
1647580820000|2022-03-18 05:20:20|31.36|31.06|31.41|31.11|31.41|31.11|31.36|31.06|0
1647580830000|2022-03-18 05:20:30|31.55|31.25|31.55|31.25|31.55|31.25|31.55|31.25|3
1647580840000|2022-03-18 05:20:40|31.58|31.28|31.58|31.28|31.58|31.28|31.58|31.28|0
1647580980000|2022-03-18 05:23:00|31.55|31.25|31.55|31.25|31.55|31.25|31.55|31.25|0
1647581040000|2022-03-18 05:24:00|31.53|31.23|31.55|31.25|31.55|31.25|31.43|31.13|0
1647581070000|2022-03-18 05:24:30|31.53|31.23|31.53|31.23|31.53|31.23|31.53|31.23|0
1647581190000|2022-03-18 05:26:30|31.51|31.21|31.54|31.24|31.54|31.24|31.32|31.02|0
1647581200000|2022-03-18 05:26:40|31.55|31.25|31.55|31.25|31.55|31.25|31.55|31.25|0
1647581700000|2022-03-18 05:35:00|31.47|31.17|31.32|31.02|31.47|31.17|31.32|31.02|0
1647581760000|2022-03-18 05:36:00|31.29|30.99|31.31|31.01|31.33|31.03|31.29|30.99|0
1647581840000|2022-03-18 05:37:20|31.29|30.99|31.31|31.01|31.33|31.03|31.29|30.99|0
1647581900000|2022-03-18 05:38:20|31.33|31.03|31.31|31.01|31.33|31.03|31.31|31.01|0
1647581960000|2022-03-18 05:39:20|31.29|30.99|31.31|31.01|31.31|31.01|31.29|30.99|0
1647581970000|2022-03-18 05:39:30|31.33|31.03|31.31|31.01|31.33|31.03|31.31|31.01|0
1647582030000|2022-03-18 05:40:30|31.29|30.99|31.31|31.01|31.33|31.03|31.29|30.99|0
1647582090000|2022-03-18 05:41:30|31.29|30.99|31.31|31.01|31.33|31.03|31.29|30.99|0
1647582150000|2022-03-18 05:42:30|31.29|30.99|31.31|31.01|31.33|31.03|31.29|30.99|0
1647582220000|2022-03-18 05:43:40|31.29|30.99|31.31|31.01|31.33|31.03|31.29|30.99|0
1647582280000|2022-03-18 05:44:40|31.29|30.99|31.4|31.1|31.4|31.1|31.29|30.99|0
1647582350000|2022-03-18 05:45:50|31.38|31.08|31.4|31.1|31.4|31.1|31.31|31.01|0
1647582410000|2022-03-18 05:46:50|31.38|31.08|31.4|31.1|31.4|31.1|31.31|31.01|0
1647582480000|2022-03-18 05:48:00|31.38|31.08|31.4|31.1|31.4|31.1|31.31|31.01|0
1647582510000|2022-03-18 05:48:30|31.41|31.11|31.41|31.11|31.41|31.11|31.41|31.11|0
1647582540000|2022-03-18 05:49:00|31.38|31.08|31.31|31.01|31.38|31.08|31.31|31.01|0
1647582550000|2022-03-18 05:49:10|31.33|31.03|31.41|31.11|31.41|31.11|31.33|31.03|0
1647582610000|2022-03-18 05:50:10|31.31|31.01|31.41|31.11|31.41|31.11|31.31|31.01|0
1647582690000|2022-03-18 05:51:30|31.38|31.08|31.4|31.1|31.4|31.1|31.31|31.01|0
1647582700000|2022-03-18 05:51:40|31.41|31.11|31.41|31.11|31.41|31.11|31.41|31.11|0
1647582740000|2022-03-18 05:52:20|31.38|31.08|31.38|31.08|31.38|31.08|31.38|31.08|0
1647582750000|2022-03-18 05:52:30|31.31|31.01|31.41|31.11|31.41|31.11|31.31|31.01|0
1647582810000|2022-03-18 05:53:30|31.38|31.08|31.4|31.1|31.4|31.1|31.31|31.01|0
1647582820000|2022-03-18 05:53:40|31.41|31.11|31.41|31.11|31.41|31.11|31.41|31.11|0
1647582880000|2022-03-18 05:54:40|31.38|31.08|31.4|31.1|31.4|31.1|31.31|31.01|0
1647582900000|2022-03-18 05:55:00|31.41|31.11|31.41|31.11|31.41|31.11|31.41|31.11|0
1647582940000|2022-03-18 05:55:40|31.38|31.08|31.41|31.11|31.41|31.11|31.31|31.01|0
1647583020000|2022-03-18 05:57:00|31.38|31.08|31.4|31.1|31.4|31.1|31.31|31.01|0
1647583030000|2022-03-18 05:57:10|31.41|31.11|31.41|31.11|31.41|31.11|31.41|31.11|0
1647583080000|2022-03-18 05:58:00|31.38|31.08|31.4|31.1|31.4|31.1|31.31|31.01|0
1647583090000|2022-03-18 05:58:10|31.41|31.11|31.41|31.11|31.41|31.11|31.41|31.11|0
1647583150000|2022-03-18 05:59:10|31.38|31.08|31.41|31.11|31.41|31.11|31.31|31.01|0
1647583210000|2022-03-18 06:00:10|31.38|31.08|31.41|31.11|31.41|31.11|31.31|31.01|0
1647583270000|2022-03-18 06:01:10|31.38|31.08|31.38|31.08|31.38|31.08|31.38|31.08|0
1647583280000|2022-03-18 06:01:20|31.31|31.01|31.41|31.11|31.41|31.11|31.31|31.01|0
1647583310000|2022-03-18 06:01:50|31.38|31.08|31.38|31.08|31.38|31.08|31.38|31.08|0
1647583340000|2022-03-18 06:02:20|31.31|31.01|31.31|31.01|31.31|31.01|31.31|31.01|0
1647583350000|2022-03-18 06:02:30|31.33|31.03|31.38|31.08|31.41|31.11|31.33|31.03|0
1647583410000|2022-03-18 06:03:30|31.31|31.01|31.38|31.08|31.38|31.08|31.31|31.01|0
1647583450000|2022-03-18 06:04:10|31.4|31.1|31.41|31.11|31.41|31.11|31.4|31.1|0
1647583470000|2022-03-18 06:04:30|31.38|31.08|31.38|31.08|31.38|31.08|31.29|30.99|0
1647583530000|2022-03-18 06:05:30|31.34|31.04|31.31|31.01|31.34|31.04|31.31|31.01|0
1647583540000|2022-03-18 06:05:40|31.33|31.03|31.38|31.08|31.38|31.08|31.33|31.03|0
1647583600000|2022-03-18 06:06:40|31.34|31.04|31.38|31.08|31.38|31.08|31.31|31.01|0
1647583660000|2022-03-18 06:07:40|31.34|31.04|31.38|31.08|31.38|31.08|31.31|31.01|0
1647583720000|2022-03-18 06:08:40|31.33|31.03|31.38|31.08|31.38|31.08|31.31|31.01|0
1647583790000|2022-03-18 06:09:50|31.34|31.04|31.38|31.08|31.38|31.08|31.31|31.01|0
1647583850000|2022-03-18 06:10:50|31.34|31.04|31.31|31.01|31.34|31.04|31.31|31.01|0
1647583860000|2022-03-18 06:11:00|31.33|31.03|31.37|31.07|31.37|31.07|31.33|31.03|0
1647583870000|2022-03-18 06:11:10|31.38|31.08|31.38|31.08|31.38|31.08|31.38|31.08|0
1647583920000|2022-03-18 06:12:00|31.33|31.03|31.31|31.01|31.33|31.03|31.31|31.01|0
1647583930000|2022-03-18 06:12:10|31.33|31.03|31.33|31.03|31.33|31.03|31.33|31.03|0
1647583990000|2022-03-18 06:13:10|31.29|30.99|31.33|31.03|31.33|31.03|31.29|30.99|0
1647584050000|2022-03-18 06:14:10|31.29|30.99|31.38|31.08|31.38|31.08|31.29|30.99|0
1647584060000|2022-03-18 06:14:20|31.36|31.06|31.29|30.99|31.36|31.06|31.29|30.99|0
1647584260000|2022-03-18 06:17:40|31.31|31.01|31.29|30.99|31.31|31.01|31.29|30.99|0
1647584430000|2022-03-18 06:20:30|31.31|31.01|31.29|30.99|31.31|31.01|31.29|30.99|0
1647584530000|2022-03-18 06:22:10|31.31|31.01|31.31|31.01|31.31|31.01|31.31|31.01|0
1647584540000|2022-03-18 06:22:20|31.29|30.99|31.29|30.99|31.29|30.99|31.29|30.99|0
1647584770000|2022-03-18 06:26:10|31.31|31.01|31.29|30.99|31.31|31.01|31.29|30.99|0
1647584880000|2022-03-18 06:28:00|31.24|30.94|31.24|30.94|31.24|30.94|31.24|30.94|0
1647585010000|2022-03-18 06:30:10|31.22|30.92|31.2|30.9|31.22|30.92|31.17|30.87|0
1647585050000|2022-03-18 06:30:50|31.24|30.94|31.24|30.94|31.24|30.94|31.24|30.94|0
1647586320000|2022-03-18 06:52:00|31.27|30.97|31.27|30.97|31.27|30.97|31.27|30.97|0
1647586380000|2022-03-18 06:53:00|31.24|30.94|31.27|30.97|31.27|30.97|31.24|30.94|0
1647586430000|2022-03-18 06:53:50|31.25|30.95|31.24|30.94|31.25|30.95|31.24|30.94|0
1647586620000|2022-03-18 06:57:00|31.27|30.97|31.27|30.97|31.27|30.97|31.27|30.97|0
1647586680000|2022-03-18 06:58:00|31.24|30.94|31.27|30.97|31.27|30.97|31.24|30.94|0
1647586740000|2022-03-18 06:59:00|31.24|30.94|31.27|30.97|31.27|30.97|31.24|30.94|0
1647586750000|2022-03-18 06:59:10|31.24|30.94|31.24|30.94|31.24|30.94|31.24|30.94|0
1647586800000|2022-03-18 07:00:00|31.22|30.92|31.2|30.9|31.22|30.92|31.18|30.88|0
1647586820000|2022-03-18 07:00:20|31.22|30.92|31.22|30.92|31.22|30.92|31.22|30.92|0
1647586830000|2022-03-18 07:00:30|31.2|30.9|31.22|30.92|31.22|30.92|31.2|30.9|0
1647586840000|2022-03-18 07:00:40|31.2|30.9|31.2|30.9|31.2|30.9|31.2|30.9|0
1647586860000|2022-03-18 07:01:00|31.22|30.92|31.22|30.92|31.22|30.92|31.22|30.92|0
1647586870000|2022-03-18 07:01:10|31.2|30.9|31.2|30.9|31.2|30.9|31.2|30.9|0
1647586890000|2022-03-18 07:01:30|31.18|30.88|31.18|30.88|31.2|30.95|31.18|30.88|0
1647586910000|2022-03-18 07:01:50|31.13||31.13||31.18||31.13||0
1647586920000|2022-03-18 07:02:00|31.18||31.18||31.18||31.13||0
1647586930000|2022-03-18 07:02:10|31.13|30.85|31.13|30.88|31.13|30.88|31.08|30.83|0
1647586950000|2022-03-18 07:02:30|31.18||31.18||31.18||31.13||0
1647586960000|2022-03-18 07:02:40|31.22|30.92|31.23|30.93|31.23|30.93|31.22|30.92|0
1647586980000|2022-03-18 07:03:00|31.22|30.92|31.2|30.9|31.22|30.92|31.2|30.9|0
1647587080000|2022-03-18 07:04:40|31.22|30.92|31.22|30.92|31.22|30.92|31.22|30.92|0
1647587100000|2022-03-18 07:05:00|31.18|30.93|31.2|30.9|31.2|30.93|31.18|30.9|0
1647587190000|2022-03-18 07:06:30|31.22|30.92|31.28|31.2|31.34|31.2|31.22|30.92|0
1647587200000|2022-03-18 07:06:40|31.34|31.09|31.27|31.02|31.34|31.09|31.27|31.02|3
1647587210000|2022-03-18 07:06:50|31.25|30.95|31.22|30.92|31.25|30.95|31.22|30.92|0
1647587270000|2022-03-18 07:07:50|31.2|30.95|31.2|30.95|31.2|30.95|31.2|30.95|0
1647587590000|2022-03-18 07:13:10|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|10
1647587950000|2022-03-18 07:19:10|31.11|31.03|31.14|31.06|31.14|31.06|31.11|31.03|1
1647587980000|2022-03-18 07:19:40|31.16|31.08|31.14|31.06|31.16|31.08|31.14|31.06|1
1647588000000|2022-03-18 07:20:00|31.16|31.08|31.18|31.1|31.29|31.1|31.16|31.04|2
1647588010000|2022-03-18 07:20:10|31.24|30.99|31.14|31.06|31.24|31.08|31.14|30.99|0
1647588030000|2022-03-18 07:20:30|31.16|31.08|31.14|31.06|31.18|31.1|31.09|31.01|4
1647588060000|2022-03-18 07:21:00|31.09|31.01|31.09|31.01|31.14|31.06|31.09|31.01|9
1647588110000|2022-03-18 07:21:50|31.11|31.03|31.11|31.03|31.11|31.03|31.09|31.01|0
1647588120000|2022-03-18 07:22:00|31.09|31.01|31.11|31.03|31.11|31.03|31.09|31.01|0
1647588200000|2022-03-18 07:23:20|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|0
1647588250000|2022-03-18 07:24:10|31.11|31.03|31.09|31.01|31.11|31.03|31.09|31.01|0
1647588280000|2022-03-18 07:24:40|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|0
1647588290000|2022-03-18 07:24:50|31.09|31.01|31.09|31.01|31.13|31.05|31.09|31.01|1
1647588300000|2022-03-18 07:25:00|31.11|31.03|31.11|31.03|31.11|31.03|31.09|31.01|0
1647588310000|2022-03-18 07:25:10|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|0
1647588320000|2022-03-18 07:25:20|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|0
1647588330000|2022-03-18 07:25:30|31.06|30.98|31.04|30.96|31.06|30.98|31.04|30.96|0
1647588390000|2022-03-18 07:26:30|31|30.92|31|30.92|31|30.92|31|30.92|0
1647588440000|2022-03-18 07:27:20|31.02|30.94|31|30.92|31.02|30.94|31|30.92|0
1647588450000|2022-03-18 07:27:30|31.02|30.94|31|30.92|31.02|30.94|31|30.92|0
1647588460000|2022-03-18 07:27:40|31.02|30.94|31|30.92|31.02|30.94|31|30.92|0
1647588480000|2022-03-18 07:28:00|31.02|30.94|31.03|30.95|31.03|30.95|31.02|30.94|0
1647588490000|2022-03-18 07:28:10|31|30.92|31|30.92|31|30.92|31|30.92|0
1647588510000|2022-03-18 07:28:30|31.03|30.95|31.03|30.95|31.03|30.95|31.03|30.95|0
1647588550000|2022-03-18 07:29:10|31|30.92|31|30.92|31.03|30.95|31|30.92|0
1647588580000|2022-03-18 07:29:40|30.99|30.91|30.99|30.91|30.99|30.91|30.99|30.91|0
1647588600000|2022-03-18 07:30:00|30.97|30.89|30.99|30.91|30.99|30.91|30.97|30.89|2
1647588650000|2022-03-18 07:30:50|31.05|30.8|30.95|30.87|31.05|30.89|30.95|30.8|0
1647588680000|2022-03-18 07:31:20|||||||||1
1647588730000|2022-03-18 07:32:10|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1647588740000|2022-03-18 07:32:20|30.95|30.87|30.95|30.87|30.97|30.89|30.95|30.87|0
1647588790000|2022-03-18 07:33:10|30.94|30.86|30.92|30.84|30.94|30.86|30.92|30.84|0
1647588920000|2022-03-18 07:35:20|30.93|30.85|30.99|30.91|30.99|30.91|30.93|30.85|1
1647588930000|2022-03-18 07:35:30|31.1|30.85|31.1|30.85|31.1|30.85|31.1|30.85|0
1647588960000|2022-03-18 07:36:00|30.99|30.91|30.99|30.91|30.99|30.91|30.99|30.91|0
1647588970000|2022-03-18 07:36:10|31.05|30.8|30.95|30.87|31.05|30.91|30.95|30.8|0
1647588990000|2022-03-18 07:36:30|30.94|30.86|30.94|30.86|31.05|30.91|30.94|30.8|0
1647589000000|2022-03-18 07:36:40|30.95|30.87|30.99|30.91|31.05|30.91|30.95|30.8|0
1647589010000|2022-03-18 07:36:50|31.05|30.8|30.99|30.91|31.05|30.91|30.99|30.8|0
1647589020000|2022-03-18 07:37:00|31.05|30.8|30.99|30.91|31.05|30.91|30.99|30.8|0
1647589080000|2022-03-18 07:38:00|31.05|30.8|30.94|30.86|31.05|30.89|30.94|30.8|0
1647589110000|2022-03-18 07:38:30|31.05|30.8|30.99|30.91|31.05|30.91|30.97|30.8|0
1647589120000|2022-03-18 07:38:40|31.05|30.8|30.99|30.91|31.05|30.91|30.99|30.8|0
1647589150000|2022-03-18 07:39:10|30.97|30.89|30.99|30.91|31.05|30.91|30.95|30.8|0
1647589170000|2022-03-18 07:39:30|31.05|30.8|30.99|30.91|31.05|30.91|30.99|30.8|0
1647589220000|2022-03-18 07:40:20|31.05|30.8|31.05|30.8|31.05|30.8|31.05|30.8|0
1647589230000|2022-03-18 07:40:30|30.99|30.91|30.99|30.91|30.99|30.91|30.99|30.91|0
1647589240000|2022-03-18 07:40:40|31.05|30.8|31.05|30.8|31.05|30.8|31.05|30.8|0
1647589260000|2022-03-18 07:41:00|30.99|30.91|30.99|30.91|30.99|30.91|30.99|30.91|0
1647589270000|2022-03-18 07:41:10|31.05|30.8|31.05|30.8|31.05|30.91|30.99|30.8|0
1647589280000|2022-03-18 07:41:20|30.99|30.91|30.99|30.91|31.05|30.91|30.99|30.8|0
1647589310000|2022-03-18 07:41:50|31.05|30.8|31.05|30.8|31.05|30.8|31.05|30.8|0
1647589340000|2022-03-18 07:42:20|30.94|30.86|30.94|30.86|30.94|30.86|30.94|30.86|0
1647589410000|2022-03-18 07:43:30|31|30.75|31|30.75|31|30.75|31|30.75|1
1647589420000|2022-03-18 07:43:40|30.9|30.82|30.9|30.82|31|30.82|30.9|30.75|0
1647589430000|2022-03-18 07:43:50|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|0
1647589440000|2022-03-18 07:44:00|30.9|30.82|31|30.75|31|30.82|30.9|30.75|1
1647589450000|2022-03-18 07:44:10|30.94|30.86|30.94|30.86|30.94|30.86|30.94|30.86|0
1647589460000|2022-03-18 07:44:20|31|30.75|30.94|30.86|31|30.86|30.94|30.75|0
1647589470000|2022-03-18 07:44:30|31|30.75|30.89|30.81|31|30.84|30.89|30.75|0
1647589510000|2022-03-18 07:45:10|31|30.75|31|30.75|31|30.75|31|30.75|2
1647589530000|2022-03-18 07:45:30|30.89|30.81|30.94|30.86|30.94|30.86|30.89|30.81|0
1647589570000|2022-03-18 07:46:10|31|30.75|31|30.75|31|30.75|31|30.75|0
1647589580000|2022-03-18 07:46:20|30.94|30.86|30.94|30.86|30.94|30.86|30.94|30.86|0
1647589600000|2022-03-18 07:46:40|31|30.75|30.89|30.81|31|30.81|30.89|30.75|0
1647589610000|2022-03-18 07:46:50|30.94|30.86|30.94|30.86|30.94|30.86|30.94|30.86|0
1647589640000|2022-03-18 07:47:20|31|30.75|31|30.75|31|30.75|31|30.75|0
1647589650000|2022-03-18 07:47:30|30.89|30.81|31|30.75|31|30.81|30.89|30.75|0
1647589660000|2022-03-18 07:47:40|30.89|30.81|30.89|30.81|30.89|30.81|30.89|30.81|0
1647589670000|2022-03-18 07:47:50|31|30.75|30.94|30.86|31|30.86|30.94|30.75|0
1647589720000|2022-03-18 07:48:40|31|30.75|30.94|30.86|31|30.86|30.94|30.75|0
1647589740000|2022-03-18 07:49:00|31|30.75|31|30.75|31|30.75|31|30.75|0
1647589750000|2022-03-18 07:49:10|30.94|30.86|30.94|30.86|30.94|30.86|30.94|30.86|0
1647589760000|2022-03-18 07:49:20|31|30.75|31|30.75|31|30.86|30.92|30.75|0
1647589770000|2022-03-18 07:49:30|30.89|30.81|30.89|30.81|31|30.81|30.89|30.75|0
1647589800000|2022-03-18 07:50:00|31|30.75|30.94|30.86|31|30.86|30.89|30.75|0
1647589810000|2022-03-18 07:50:10|31|30.75|30.89|30.81|31|30.83|30.89|30.75|0
1647589830000|2022-03-18 07:50:30|30.83|30.75|30.89|30.81|30.89|30.81|30.83|30.75|10
1647589840000|2022-03-18 07:50:40|30.85|30.77|30.8|30.72|30.85|30.77|30.8|30.72|8
1647589880000|2022-03-18 07:51:20|30.83|30.75|30.8|30.72|30.83|30.75|30.8|30.72|0
1647589890000|2022-03-18 07:51:30|30.78|30.7|30.81|30.73|30.81|30.73|30.75|30.67|1
1647589940000|2022-03-18 07:52:20|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1647589980000|2022-03-18 07:53:00|30.83|30.75|30.83|30.75|30.83|30.75|30.83|30.75|0
1647589990000|2022-03-18 07:53:10|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|10
1647590000000|2022-03-18 07:53:20|30.86|30.78|30.88|30.8|30.88|30.8|30.85|30.77|0
1647590010000|2022-03-18 07:53:30|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|0
1647590020000|2022-03-18 07:53:40|30.92|30.84|30.94|30.86|30.94|30.86|30.92|30.84|0
1647590030000|2022-03-18 07:53:50|30.97|30.89|30.95|30.87|30.97|30.89|30.95|30.87|0
1647590040000|2022-03-18 07:54:00|30.97|30.89|30.95|30.87|30.97|30.89|30.95|30.87|1
1647590070000|2022-03-18 07:54:30|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1647590080000|2022-03-18 07:54:40|30.95|30.87|30.95|30.87|30.97|30.89|30.95|30.87|0
1647590090000|2022-03-18 07:54:50|30.97|30.89|30.97|30.89|30.97|30.89|30.95|30.87|0
1647590100000|2022-03-18 07:55:00|30.95|30.87|30.94|30.86|30.95|30.87|30.94|30.86|0
1647590120000|2022-03-18 07:55:20|30.92|30.84|30.94|30.86|30.94|30.86|30.92|30.84|0
1647590130000|2022-03-18 07:55:30|30.97|30.89|30.94|30.86|30.97|30.89|30.94|30.86|0
1647590140000|2022-03-18 07:55:40|30.92|30.84|30.89|30.81|30.92|30.84|30.89|30.81|0
1647590150000|2022-03-18 07:55:50|30.9|30.82|30.94|30.86|30.94|30.86|30.9|30.82|0
1647590180000|2022-03-18 07:56:20|30.95|30.87|30.94|30.86|30.95|30.87|30.94|30.86|0
1647590190000|2022-03-18 07:56:30|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1647590200000|2022-03-18 07:56:40|30.94|30.86|30.92|30.84|30.94|30.86|30.92|30.84|0
1647590210000|2022-03-18 07:56:50|30.94|30.86|30.94|30.86|30.94|30.86|30.92|30.84|0
1647590220000|2022-03-18 07:57:00|30.92|30.84|30.95|30.87|30.95|30.87|30.92|30.84|0
1647590230000|2022-03-18 07:57:10|30.94|30.86|30.97|30.89|30.99|30.91|30.94|30.86|0
1647590240000|2022-03-18 07:57:20|30.99|30.91|30.97|30.89|30.99|30.91|30.97|30.89|0
1647590250000|2022-03-18 07:57:30|30.99|30.91|30.94|30.86|30.99|30.91|30.94|30.86|0
1647590270000|2022-03-18 07:57:50|30.97|30.89|30.94|30.86|30.97|30.89|30.94|30.86|0
1647590280000|2022-03-18 07:58:00|30.92|30.84|30.94|30.86|30.94|30.86|30.92|30.84|0
1647590290000|2022-03-18 07:58:10|30.97|30.89|30.94|30.86|30.97|30.89|30.94|30.86|0
1647590330000|2022-03-18 07:58:50|30.95|30.87|30.9|30.82|30.95|30.87|30.9|30.82|0
1647590340000|2022-03-18 07:59:00|30.92|30.84|30.9|30.82|30.92|30.84|30.9|30.82|0
1647590370000|2022-03-18 07:59:30|30.92|30.84|30.9|30.82|30.92|30.84|30.9|30.82|0
1647590380000|2022-03-18 07:59:40|30.92|30.84|30.9|30.82|30.92|30.84|30.9|30.82|0
1647590390000|2022-03-18 07:59:50|30.88|30.8|30.9|30.82|30.9|30.82|30.88|30.8|1
1647590400000|2022-03-18 08:00:00|30.92|30.84|30.85|30.77|30.92|30.84|30.83|30.75|6
1647590410000|2022-03-18 08:00:10|30.83|30.75|30.76|30.68|30.83|30.75|30.76|30.68|2
1647590420000|2022-03-18 08:00:20|30.78|30.7|30.83|30.75|30.83|30.75|30.78|30.7|0
1647590430000|2022-03-18 08:00:30|30.81|30.73|30.83|30.75|30.83|30.75|30.81|30.73|0
1647590440000|2022-03-18 08:00:40|30.81|30.73|30.81|30.73|30.83|30.75|30.81|30.73|0
1647590450000|2022-03-18 08:00:50|30.83|30.75|30.9|30.82|30.9|30.82|30.83|30.75|3
1647590460000|2022-03-18 08:01:00|30.86|30.78|30.88|30.8|30.9|30.82|30.86|30.78|0
1647590470000|2022-03-18 08:01:10|30.86|30.78|30.86|30.78|30.86|30.78|30.86|30.78|1
1647590480000|2022-03-18 08:01:20|30.83|30.75|30.83|30.75|30.83|30.75|30.83|30.75|0
1647590490000|2022-03-18 08:01:30|30.81|30.73|30.85|30.77|30.85|30.77|30.8|30.72|0
1647590500000|2022-03-18 08:01:40|30.83|30.75|30.85|30.77|30.88|30.8|30.83|30.75|0
1647590510000|2022-03-18 08:01:50|30.88|30.8|30.93|30.85|30.93|30.85|30.88|30.8|1
1647590520000|2022-03-18 08:02:00|30.95|30.87|30.9|30.82|30.95|30.87|30.9|30.82|0
1647590530000|2022-03-18 08:02:10|30.93|30.85|30.9|30.82|30.95|30.87|30.9|30.82|0
1647590540000|2022-03-18 08:02:20|30.93|30.85|30.95|30.87|30.97|30.89|30.92|30.84|0
1647590550000|2022-03-18 08:02:30|30.97|30.89|30.98|30.9|30.98|30.9|30.95|30.87|0
1647590560000|2022-03-18 08:02:40|31|30.92|31.02|30.94|31.02|30.94|31|30.92|0
1647590570000|2022-03-18 08:02:50|31|30.92|31.02|30.94|31.02|30.94|31|30.92|0
1647590580000|2022-03-18 08:03:00|30.98|30.9|31|30.92|31|30.92|30.98|30.9|3
1647590590000|2022-03-18 08:03:10|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|0
1647590600000|2022-03-18 08:03:20|31|30.92|31.02|30.94|31.02|30.94|31|30.92|0
1647590610000|2022-03-18 08:03:30|30.99|30.91|30.99|30.91|30.99|30.91|30.99|30.91|0
1647590620000|2022-03-18 08:03:40|30.97|30.89|30.99|30.91|30.99|30.91|30.97|30.89|0
1647590630000|2022-03-18 08:03:50|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|0
1647590640000|2022-03-18 08:04:00|30.99|30.91|30.99|30.91|30.99|30.91|30.99|30.91|1
1647590650000|2022-03-18 08:04:10|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|10
1647590670000|2022-03-18 08:04:30|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|3
1647590680000|2022-03-18 08:04:40|31|30.92|31|30.92|31.02|30.94|30.98|30.9|6
1647590690000|2022-03-18 08:04:50|30.98|30.9|30.97|30.89|30.98|30.9|30.95|30.87|3
1647590700000|2022-03-18 08:05:00|30.95|30.87|30.92|30.84|30.95|30.87|30.92|30.84|16
1647590710000|2022-03-18 08:05:10|||||||||3
1647590720000|2022-03-18 08:05:20|30.93|30.85|30.95|30.87|30.97|30.89|30.93|30.85|3
1647590730000|2022-03-18 08:05:30|30.93|30.85|30.95|30.87|30.95|30.87|30.93|30.85|0
1647590740000|2022-03-18 08:05:40|30.97|30.89|30.88|30.8|30.97|30.89|30.88|30.8|5
1647590750000|2022-03-18 08:05:50|30.9|30.82|30.96|30.88|30.96|30.88|30.9|30.82|2
1647590760000|2022-03-18 08:06:00|30.93|30.85|30.84|30.76|30.93|30.85|30.84|30.76|35
1647590770000|2022-03-18 08:06:10|30.86|30.78|30.88|30.8|30.88|30.8|30.86|30.78|0
1647590780000|2022-03-18 08:06:20|30.86|30.78|30.86|30.78|30.88|30.8|30.86|30.78|0
1647590790000|2022-03-18 08:06:30|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|0
1647590800000|2022-03-18 08:06:40|30.91|30.83|30.88|30.8|30.91|30.83|30.88|30.8|5
1647590810000|2022-03-18 08:06:50|30.91|30.83|30.86|30.78|30.91|30.83|30.86|30.78|8
1647590830000|2022-03-18 08:07:10|30.83|30.75|30.83|30.75|30.83|30.75|30.83|30.75|0
1647590840000|2022-03-18 08:07:20|30.79|30.71|30.8|30.72|30.83|30.75|30.78|30.7|10
1647590850000|2022-03-18 08:07:30|30.78|30.7|30.75|30.67|30.8|30.72|30.75|30.67|0
1647590860000|2022-03-18 08:07:40|30.73|30.65|30.73|30.65|30.78|30.7|30.71|30.63|33
1647590870000|2022-03-18 08:07:50|30.71|30.63|30.55|30.47|30.73|30.65|30.55|30.47|69
1647590880000|2022-03-18 08:08:00|30.54|30.46|30.52|30.44|30.55|30.47|30.52|30.44|21
1647590890000|2022-03-18 08:08:10|30.55|30.47|30.5|30.42|30.55|30.47|30.5|30.42|1
1647590900000|2022-03-18 08:08:20|30.48|30.4|30.45|30.37|30.48|30.4|30.45|30.37|10
1647590910000|2022-03-18 08:08:30|30.41|30.33|30.4|30.32|30.43|30.35|30.38|30.3|29
1647590920000|2022-03-18 08:08:40|30.42|30.34|30.45|30.37|30.49|30.37|30.4|30.24|127
1647590930000|2022-03-18 08:08:50|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|37
1647590940000|2022-03-18 08:09:00|30.47|30.39|30.44|30.36|30.47|30.39|30.44|30.36|15
1647590950000|2022-03-18 08:09:10|30.45|30.37|30.45|30.37|30.45|30.37|30.42|30.34|0
1647590960000|2022-03-18 08:09:20|30.42|30.34|30.42|30.34|30.49|30.41|30.4|30.32|23
1647590970000|2022-03-18 08:09:30|30.45|30.37|30.45|30.37|30.47|30.39|30.45|30.37|4
1647590980000|2022-03-18 08:09:40|30.47|30.39|30.42|30.34|30.49|30.41|30.4|30.32|24
1647590990000|2022-03-18 08:09:50|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|0
1647591000000|2022-03-18 08:10:00|30.42|30.34|30.45|30.37|30.45|30.37|30.4|30.32|12
1647591010000|2022-03-18 08:10:10|30.43|30.35|30.4|30.32|30.43|30.35|30.4|30.32|0
1647591030000|2022-03-18 08:10:30|30.42|30.34|30.47|30.39|30.47|30.39|30.42|30.34|8
1647591040000|2022-03-18 08:10:40|30.45|30.37|30.45|30.37|30.49|30.41|30.44|30.36|0
1647591050000|2022-03-18 08:10:50|30.47|30.39|30.53|30.45|30.53|30.45|30.47|30.39|26
1647591060000|2022-03-18 08:11:00|30.51|30.43|30.49|30.41|30.51|30.43|30.49|30.41|3
1647591070000|2022-03-18 08:11:10|30.48|30.4|30.48|30.4|30.49|30.41|30.46|30.38|1
1647591080000|2022-03-18 08:11:20|30.46|30.38|30.48|30.4|30.48|30.4|30.46|30.38|0
1647591090000|2022-03-18 08:11:30|30.46|30.38|30.46|30.38|30.46|30.38|30.43|30.35|1
1647591100000|2022-03-18 08:11:40|30.43|30.35|30.43|30.35|30.43|30.35|30.41|30.33|4
1647591110000|2022-03-18 08:11:50|30.41|30.33|30.5|30.42|30.5|30.42|30.38|30.3|12
1647591120000|2022-03-18 08:12:00|30.49|30.41|30.52|30.44|30.54|30.46|30.49|30.41|0
1647591130000|2022-03-18 08:12:10|30.54|30.46|30.54|30.46|30.57|30.49|30.54|30.46|12
1647591140000|2022-03-18 08:12:20|30.55|30.47|30.54|30.46|30.55|30.47|30.52|30.44|0
1647591150000|2022-03-18 08:12:30|30.52|30.44|30.5|30.42|30.54|30.46|30.5|30.42|6
1647591160000|2022-03-18 08:12:40|30.49|30.41|30.5|30.42|30.5|30.42|30.47|30.39|0
1647591170000|2022-03-18 08:12:50|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1647591190000|2022-03-18 08:13:10|30.42|30.34|30.42|30.34|30.45|30.37|30.42|30.34|9
1647591200000|2022-03-18 08:13:20|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|2
1647591210000|2022-03-18 08:13:30|30.45|30.37|30.44|30.36|30.45|30.37|30.44|30.36|0
1647591220000|2022-03-18 08:13:40|30.42|30.34|30.4|30.32|30.42|30.34|30.4|30.32|2
1647591230000|2022-03-18 08:13:50|30.37|30.29|30.4|30.32|30.4|30.32|30.37|30.29|0
1647591240000|2022-03-18 08:14:00|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|0
1647591260000|2022-03-18 08:14:20|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|1
1647591280000|2022-03-18 08:14:40|30.32|30.24|30.33|30.25|30.35|30.27|30.32|30.24|0
1647591300000|2022-03-18 08:15:00|30.35|30.27|30.38|30.3|30.38|30.3|30.35|30.27|6
1647591310000|2022-03-18 08:15:10|30.36|30.28|30.36|30.28|30.38|30.3|30.36|30.28|0
1647591320000|2022-03-18 08:15:20|30.38|30.3|30.38|30.3|30.38|30.3|30.36|30.28|0
1647591340000|2022-03-18 08:15:40|30.41|30.33|30.43|30.35|30.43|30.35|30.41|30.33|3
1647591360000|2022-03-18 08:16:00|30.41|30.33|30.43|30.35|30.43|30.35|30.41|30.33|0
1647591370000|2022-03-18 08:16:10|30.41|30.33|30.43|30.35|30.43|30.35|30.41|30.33|0
1647591390000|2022-03-18 08:16:30|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|0
1647591400000|2022-03-18 08:16:40|30.43|30.35|30.41|30.33|30.43|30.35|30.41|30.33|0
1647591410000|2022-03-18 08:16:50|30.43|30.35|30.43|30.35|30.43|30.35|30.41|30.33|0
1647591420000|2022-03-18 08:17:00|30.46|30.38|30.48|30.4|30.48|30.4|30.46|30.38|3
1647591430000|2022-03-18 08:17:10|30.51|30.43|30.48|30.4|30.51|30.43|30.48|30.4|1
1647591440000|2022-03-18 08:17:20|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|0
1647591450000|2022-03-18 08:17:30|30.53|30.45|30.55|30.47|30.57|30.49|30.53|30.45|3
1647591460000|2022-03-18 08:17:40|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1647591470000|2022-03-18 08:17:50|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1647591480000|2022-03-18 08:18:00|30.57|30.49|30.57|30.49|30.57|30.49|30.55|30.47|0
1647591500000|2022-03-18 08:18:20|30.58|30.5|30.63|30.55|30.63|30.55|30.58|30.5|2
1647591510000|2022-03-18 08:18:30|30.65|30.57|30.65|30.57|30.65|30.57|30.63|30.55|25
1647591520000|2022-03-18 08:18:40|30.63|30.55|30.63|30.55|30.63|30.55|30.62|30.54|0
1647591530000|2022-03-18 08:18:50|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|4
1647591540000|2022-03-18 08:19:00|30.63|30.55|30.56|30.48|30.63|30.55|30.56|30.48|4
1647591550000|2022-03-18 08:19:10|30.58|30.5|30.63|30.55|30.63|30.55|30.58|30.5|8
1647591560000|2022-03-18 08:19:20|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|8
1647591570000|2022-03-18 08:19:30|30.67|30.59|30.68|30.6|30.68|30.6|30.65|30.57|0
1647591580000|2022-03-18 08:19:40|30.63|30.55|30.63|30.55|30.68|30.6|30.63|30.55|10
1647591590000|2022-03-18 08:19:50|30.66|30.58|30.68|30.6|30.68|30.6|30.63|30.55|3
1647591600000|2022-03-18 08:20:00|30.66|30.58|30.66|30.58|30.68|30.6|30.66|30.58|0
1647591610000|2022-03-18 08:20:10|30.68|30.6|30.66|30.58|30.68|30.6|30.66|30.58|2
1647591620000|2022-03-18 08:20:20|30.63|30.55|30.66|30.58|30.66|30.58|30.63|30.55|0
1647591630000|2022-03-18 08:20:30|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|0
1647591640000|2022-03-18 08:20:40|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|1
1647591650000|2022-03-18 08:20:50|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|0
1647591660000|2022-03-18 08:21:00|30.66|30.58|30.65|30.57|30.66|30.58|30.63|30.55|3
1647591670000|2022-03-18 08:21:10|30.63|30.55|30.63|30.55|30.66|30.58|30.63|30.55|15
1647591680000|2022-03-18 08:21:20|30.66|30.58|30.63|30.55|30.66|30.58|30.63|30.55|0
1647591700000|2022-03-18 08:21:40|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|19
1647591710000|2022-03-18 08:21:50|30.68|30.6|30.66|30.58|30.68|30.6|30.66|30.58|10
1647591720000|2022-03-18 08:22:00|30.63|30.55|30.66|30.58|30.66|30.58|30.63|30.55|1
1647591730000|2022-03-18 08:22:10|30.63|30.55|30.63|30.55|30.66|30.58|30.63|30.55|32
1647591760000|2022-03-18 08:22:40|30.68|30.6|30.63|30.55|30.68|30.6|30.63|30.55|14
1647591770000|2022-03-18 08:22:50|30.66|30.58|30.63|30.55|30.66|30.58|30.63|30.55|47
1647591800000|2022-03-18 08:23:20|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|5
1647591810000|2022-03-18 08:23:30|30.63|30.55|30.59|30.51|30.63|30.55|30.59|30.51|32
1647591840000|2022-03-18 08:24:00|30.63|30.55|30.61|30.53|30.63|30.55|30.61|30.53|43
1647591850000|2022-03-18 08:24:10|30.63|30.55|30.63|30.55|30.63|30.55|30.61|30.53|2
1647591860000|2022-03-18 08:24:20|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|1
1647591870000|2022-03-18 08:24:30|30.59|30.51|30.63|30.55|30.63|30.55|30.59|30.51|0
1647591900000|2022-03-18 08:25:00|30.61|30.53|30.63|30.55|30.63|30.55|30.61|30.53|1
1647591910000|2022-03-18 08:25:10|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|0
1647591920000|2022-03-18 08:25:20|30.63|30.55|30.61|30.53|30.63|30.55|30.61|30.53|0
1647591930000|2022-03-18 08:25:30|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|0
1647591940000|2022-03-18 08:25:40|30.68|30.6|30.63|30.55|30.68|30.6|30.63|30.55|106
1647591950000|2022-03-18 08:25:50|30.64|30.56|30.64|30.56|30.64|30.56|30.63|30.55|0
1647591960000|2022-03-18 08:26:00|30.63|30.55|30.64|30.56|30.64|30.56|30.63|30.55|0
1647591970000|2022-03-18 08:26:10|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|0
1647591990000|2022-03-18 08:26:30|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|1
1647592000000|2022-03-18 08:26:40|30.66|30.58|30.68|30.6|30.68|30.6|30.66|30.58|3
1647592020000|2022-03-18 08:27:00|30.66|30.58|30.64|30.56|30.68|30.6|30.64|30.56|0
1647592030000|2022-03-18 08:27:10|30.68|30.6|30.66|30.58|30.68|30.6|30.64|30.56|20
1647592040000|2022-03-18 08:27:20|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|0
1647592050000|2022-03-18 08:27:30|30.69|30.61|30.69|30.61|30.69|30.61|30.68|30.6|53
1647592080000|2022-03-18 08:28:00|30.73|30.65|30.69|30.61|30.73|30.65|30.69|30.61|56
1647592130000|2022-03-18 08:28:50|||||||||3
1647592140000|2022-03-18 08:29:00|30.73|30.65|30.76|30.68|30.78|30.7|30.73|30.65|49
1647592150000|2022-03-18 08:29:10|30.74|30.66|30.76|30.68|30.76|30.68|30.74|30.66|0
1647592160000|2022-03-18 08:29:20|30.78|30.7|30.76|30.68|30.78|30.7|30.76|30.68|20
1647592170000|2022-03-18 08:29:30|30.78|30.7|30.81|30.73|30.83|30.75|30.78|30.7|44
1647592180000|2022-03-18 08:29:40|30.83|30.75|30.81|30.73|30.83|30.75|30.81|30.73|7
1647592190000|2022-03-18 08:29:50|30.83|30.75|30.85|30.77|30.85|30.77|30.83|30.75|4
1647592200000|2022-03-18 08:30:00|30.83|30.75|30.78|30.7|30.85|30.77|30.78|30.7|23
1647592210000|2022-03-18 08:30:10|30.81|30.73|30.78|30.7|30.81|30.73|30.78|30.7|0
1647592220000|2022-03-18 08:30:20|30.8|30.72|30.81|30.73|30.83|30.75|30.8|30.72|0
1647592230000|2022-03-18 08:30:30|30.83|30.75|30.81|30.73|30.83|30.75|30.81|30.73|0
1647592240000|2022-03-18 08:30:40|30.83|30.75|30.83|30.75|30.83|30.75|30.81|30.73|0
1647592260000|2022-03-18 08:31:00|30.88|30.8|30.86|30.78|30.88|30.8|30.86|30.78|5
1647592270000|2022-03-18 08:31:10|30.88|30.8|30.88|30.8|30.88|30.8|30.86|30.78|0
1647592290000|2022-03-18 08:31:30|30.9|30.82|30.93|30.85|30.93|30.85|30.88|30.8|10
1647592300000|2022-03-18 08:31:40|30.91|30.83|30.9|30.82|30.93|30.85|30.88|30.8|10
1647592310000|2022-03-18 08:31:50|30.91|30.83|30.91|30.83|30.93|30.85|30.91|30.83|2
1647592320000|2022-03-18 08:32:00|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|19
1647592330000|2022-03-18 08:32:10|||||||||12
1647592340000|2022-03-18 08:32:20|30.86|30.78|30.88|30.8|30.88|30.8|30.86|30.78|19
1647592350000|2022-03-18 08:32:30|30.86|30.78|30.84|30.76|30.86|30.78|30.83|30.75|15
1647592360000|2022-03-18 08:32:40|30.83|30.75|30.86|30.78|30.86|30.78|30.83|30.75|32
1647592370000|2022-03-18 08:32:50|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|1
1647592380000|2022-03-18 08:33:00|30.93|30.85|30.93|30.85|30.93|30.85|30.91|30.83|6
1647592390000|2022-03-18 08:33:10|30.95|30.87|30.97|30.89|30.98|30.9|30.95|30.87|4
1647592400000|2022-03-18 08:33:20|30.95|30.87|30.93|30.85|30.95|30.87|30.93|30.85|3
1647592410000|2022-03-18 08:33:30|||||||||1
1647592420000|2022-03-18 08:33:40|30.95|30.87|30.93|30.85|30.97|30.89|30.93|30.85|4
1647592430000|2022-03-18 08:33:50|30.91|30.83|30.93|30.85|30.93|30.85|30.91|30.83|0
1647592450000|2022-03-18 08:34:10|30.95|30.87|30.95|30.87|30.96|30.88|30.93|30.85|1
1647592460000|2022-03-18 08:34:20|30.97|30.89|30.93|30.85|30.97|30.89|30.93|30.85|1
1647592470000|2022-03-18 08:34:30|30.95|30.87|30.93|30.85|30.95|30.87|30.93|30.85|0
1647592480000|2022-03-18 08:34:40|30.95|30.87|30.93|30.85|30.95|30.87|30.93|30.85|3
1647592490000|2022-03-18 08:34:50|30.95|30.87|30.93|30.85|30.95|30.87|30.93|30.85|0
1647592500000|2022-03-18 08:35:00|30.9|30.82|30.9|30.82|30.92|30.84|30.88|30.8|9
1647592520000|2022-03-18 08:35:20|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|20
1647592530000|2022-03-18 08:35:30|30.9|30.82|30.85|30.77|30.9|30.82|30.85|30.77|5
1647592540000|2022-03-18 08:35:40|30.88|30.8|30.85|30.77|30.88|30.8|30.85|30.77|21
1647592550000|2022-03-18 08:35:50|30.86|30.78|30.85|30.77|30.86|30.78|30.85|30.77|0
1647592560000|2022-03-18 08:36:00|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|0
1647592570000|2022-03-18 08:36:10|30.93|30.85|30.9|30.82|30.97|30.89|30.88|30.8|1
1647592580000|2022-03-18 08:36:20|30.88|30.8|30.88|30.8|30.9|30.82|30.85|30.77|24
1647592590000|2022-03-18 08:36:30|30.9|30.82|30.88|30.8|30.9|30.82|30.88|30.8|0
1647592600000|2022-03-18 08:36:40|30.87|30.79|30.85|30.77|30.87|30.79|30.85|30.77|0
1647592610000|2022-03-18 08:36:50|30.87|30.79|30.87|30.79|30.88|30.8|30.87|30.79|0
1647592620000|2022-03-18 08:37:00|30.88|30.8|30.87|30.79|30.88|30.8|30.87|30.79|0
1647592630000|2022-03-18 08:37:10|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|20
1647592640000|2022-03-18 08:37:20|30.83|30.75|30.83|30.75|30.83|30.75|30.83|30.75|0
1647592650000|2022-03-18 08:37:30|30.8|30.72|30.83|30.75|30.83|30.75|30.8|30.72|46
1647592660000|2022-03-18 08:37:40|30.81|30.73|30.83|30.75|30.83|30.75|30.8|30.72|30
1647592670000|2022-03-18 08:37:50|30.81|30.73|30.83|30.75|30.83|30.75|30.81|30.73|0
1647592680000|2022-03-18 08:38:00|30.87|30.79|30.88|30.8|30.9|30.82|30.87|30.79|23
1647592700000|2022-03-18 08:38:20|30.92|30.84|30.9|30.82|30.92|30.84|30.88|30.8|24
1647592710000|2022-03-18 08:38:30|30.88|30.8|30.92|30.84|30.92|30.84|30.88|30.8|0
1647592720000|2022-03-18 08:38:40|30.9|30.82|30.9|30.82|30.9|30.82|30.88|30.8|16
1647592730000|2022-03-18 08:38:50|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1647592740000|2022-03-18 08:39:00|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|0
1647592750000|2022-03-18 08:39:10|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1647592760000|2022-03-18 08:39:20|||||||||3
1647592770000|2022-03-18 08:39:30|30.9|30.82|30.87|30.79|30.9|30.82|30.87|30.79|14
1647592780000|2022-03-18 08:39:40|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|0
1647592810000|2022-03-18 08:40:10|30.87|30.79|30.85|30.77|30.88|30.8|30.85|30.77|0
1647592820000|2022-03-18 08:40:20|30.87|30.79|30.87|30.79|30.87|30.79|30.85|30.77|0
1647592860000|2022-03-18 08:41:00|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|11
1647592890000|2022-03-18 08:41:30|30.9|30.82|30.9|30.82|30.9|30.82|30.87|30.79|20
1647592900000|2022-03-18 08:41:40|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1647592910000|2022-03-18 08:41:50|30.88|30.8|30.87|30.79|30.9|30.82|30.87|30.79|20
1647592920000|2022-03-18 08:42:00|30.9|30.82|30.92|30.84|30.92|30.84|30.88|30.8|50
1647592980000|2022-03-18 08:43:00|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|10
1647593030000|2022-03-18 08:43:50|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|6
1647593050000|2022-03-18 08:44:10|31.07|30.99|31.02|30.94|31.07|30.99|31.02|30.94|3
1647593070000|2022-03-18 08:44:30|30.97|30.89|30.97|30.89|31|30.92|30.97|30.89|34
1647593090000|2022-03-18 08:44:50|30.93|30.85|30.95|30.87|30.97|30.89|30.92|30.84|4
1647593100000|2022-03-18 08:45:00|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1647593130000|2022-03-18 08:45:30|31|30.92|31.02|30.94|31.02|30.94|30.97|30.89|3
1647593140000|2022-03-18 08:45:40|31|30.92|31|30.92|31|30.92|30.97|30.89|5
1647593150000|2022-03-18 08:45:50|30.97|30.89|30.97|30.89|31|30.92|30.97|30.89|1
1647593230000|2022-03-18 08:47:10|31|30.92|31|30.92|31|30.92|31|30.92|1
1647593240000|2022-03-18 08:47:20|31.02|30.94|31|30.92|31.02|30.94|31|30.92|0
1647593250000|2022-03-18 08:47:30|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1647593260000|2022-03-18 08:47:40|30.95|30.87|30.95|30.87|30.97|30.89|30.95|30.87|1
1647593270000|2022-03-18 08:47:50|30.97|30.89|30.95|30.87|30.97|30.89|30.95|30.87|0
1647593280000|2022-03-18 08:48:00|30.97|30.89|30.97|30.89|30.97|30.89|30.95|30.87|0
1647593300000|2022-03-18 08:48:20|31|30.92|31.02|30.94|31.02|30.94|31|30.92|3
1647593310000|2022-03-18 08:48:30|31.07|30.99|31.07|30.99|31.12|31.04|31.04|30.96|62
1647593320000|2022-03-18 08:48:40|31.05|30.97|31.07|30.99|31.07|30.99|31.02|30.94|1
1647593330000|2022-03-18 08:48:50|31.05|30.97|31.02|30.94|31.05|30.97|31.02|30.94|0
1647593350000|2022-03-18 08:49:10|31|30.92|30.97|30.89|31|30.92|30.97|30.89|1
1647593360000|2022-03-18 08:49:20|31|30.92|30.99|30.91|31.02|30.94|30.99|30.91|2
1647593370000|2022-03-18 08:49:30|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|0
1647593380000|2022-03-18 08:49:40|31.04|30.96|31.04|30.96|31.06|30.98|31.04|30.96|1
1647593390000|2022-03-18 08:49:50|31.02|30.94|31.02|30.94|31.04|30.96|31.02|30.94|0
1647593400000|2022-03-18 08:50:00|||||||||1
1647593420000|2022-03-18 08:50:20|30.99|30.91|30.99|30.91|30.99|30.91|30.99|30.91|4
1647593430000|2022-03-18 08:50:30|31.01|30.93|30.99|30.91|31.01|30.93|30.99|30.91|0
1647593440000|2022-03-18 08:50:40|31.01|30.93|31.02|30.94|31.02|30.94|31.01|30.93|0
1647593450000|2022-03-18 08:50:50|31.04|30.96|31.04|30.96|31.04|30.96|31.04|30.96|3
1647593460000|2022-03-18 08:51:00|31.06|30.98|31.02|30.94|31.06|30.98|31.02|30.94|0
1647593470000|2022-03-18 08:51:10|31.04|30.96|31.04|30.96|31.04|30.96|31.02|30.94|0
1647593480000|2022-03-18 08:51:20|31.02|30.94|31.04|30.96|31.04|30.96|31.02|30.94|0
1647593490000|2022-03-18 08:51:30|31.02|30.94|31.02|30.94|31.04|30.96|31.02|30.94|0
1647593520000|2022-03-18 08:52:00|30.99|30.91|31.01|30.93|31.01|30.93|30.99|30.91|1
1647593530000|2022-03-18 08:52:10|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|0
1647593540000|2022-03-18 08:52:20|31.01|30.93|31.01|30.93|31.01|30.93|31.01|30.93|0
1647593550000|2022-03-18 08:52:30|30.99|30.91|30.99|30.91|30.99|30.91|30.99|30.91|1
1647593570000|2022-03-18 08:52:50|31.01|30.93|31.01|30.93|31.01|30.93|30.99|30.91|1
1647593580000|2022-03-18 08:53:00|30.99|30.91|31.02|30.94|31.02|30.94|30.99|30.91|0
1647593640000|2022-03-18 08:54:00|30.97|30.89|30.99|30.91|31.01|30.93|30.97|30.89|12
1647593650000|2022-03-18 08:54:10|30.97|30.89|30.97|30.89|30.97|30.89|30.94|30.86|6
1647593660000|2022-03-18 08:54:20|30.99|30.91|30.97|30.89|30.99|30.91|30.97|30.89|6
1647593670000|2022-03-18 08:54:30|30.99|30.91|30.99|30.91|30.99|30.91|30.99|30.91|0
1647593680000|2022-03-18 08:54:40|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1647593690000|2022-03-18 08:54:50|30.99|30.91|30.99|30.91|30.99|30.91|30.99|30.91|0
1647593700000|2022-03-18 08:55:00|31.01|30.93|31.01|30.93|31.01|30.93|30.99|30.91|0
1647593720000|2022-03-18 08:55:20|||||||||8
1647593730000|2022-03-18 08:55:30|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|15
1647593740000|2022-03-18 08:55:40|30.99|30.91|30.97|30.89|30.99|30.91|30.97|30.89|19
1647593750000|2022-03-18 08:55:50|||||||||13
1647593760000|2022-03-18 08:56:00|30.94|30.86|30.94|30.86|30.94|30.86|30.94|30.86|19
1647593770000|2022-03-18 08:56:10|30.97|30.89|30.97|30.89|30.97|30.89|30.95|30.87|1
1647593780000|2022-03-18 08:56:20|30.95|30.87|30.97|30.89|30.97|30.89|30.95|30.87|0
1647593800000|2022-03-18 08:56:40|||||||||7
1647593820000|2022-03-18 08:57:00|30.94|30.86|30.97|30.89|30.97|30.89|30.92|30.84|23
1647593840000|2022-03-18 08:57:20|31.01|30.93|30.99|30.91|31.01|30.93|30.99|30.91|5
1647593850000|2022-03-18 08:57:30|31.01|30.93|31.01|30.93|31.01|30.93|31.01|30.93|0
1647593860000|2022-03-18 08:57:40|31.06|30.98|31.06|30.98|31.06|30.98|31.06|30.98|20
1647593870000|2022-03-18 08:57:50|31.02|30.94|31.06|30.98|31.06|30.98|31.02|30.94|46
1647593880000|2022-03-18 08:58:00|31.02|30.94|31.06|30.98|31.06|30.98|31.02|30.94|39
1647593920000|2022-03-18 08:58:40|31.04|30.96|31.04|30.96|31.04|30.96|31.02|30.94|0
1647593930000|2022-03-18 08:58:50|31.02|30.94|31.06|30.98|31.06|30.98|31.02|30.94|6
1647593980000|2022-03-18 08:59:40|||||||||1
1647593990000|2022-03-18 08:59:50|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|43
1647594000000|2022-03-18 09:00:00|30.99|30.91|30.97|30.89|30.99|30.91|30.97|30.89|107
1647594010000|2022-03-18 09:00:10|31.01|30.93|31.02|30.94|31.02|30.94|31.01|30.93|52
1647594030000|2022-03-18 09:00:30|||||||||9
1647594060000|2022-03-18 09:01:00|31.06|30.98|31.02|30.94|31.06|30.98|31.02|30.94|14
1647594100000|2022-03-18 09:01:40|31.06|30.98|31.06|30.98|31.07|30.99|31.06|30.98|51
1647594110000|2022-03-18 09:01:50|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|0
1647594120000|2022-03-18 09:02:00|31.06|30.98|31.06|30.98|31.07|30.99|31.06|30.98|0
1647594160000|2022-03-18 09:02:40|31.04|30.96|31.04|30.96|31.04|30.96|31.04|30.96|0
1647594170000|2022-03-18 09:02:50|31.02|30.94|31.04|30.96|31.04|30.96|31.02|30.94|1
1647594180000|2022-03-18 09:03:00|31.02|30.94|31.01|30.93|31.04|30.96|31.01|30.93|1
1647594190000|2022-03-18 09:03:10|30.99|30.91|30.97|30.89|30.99|30.91|30.97|30.89|10
1647594200000|2022-03-18 09:03:20|30.99|30.91|30.99|30.91|30.99|30.91|30.97|30.89|17
1647594210000|2022-03-18 09:03:30|31.01|30.93|31.01|30.93|31.01|30.93|30.99|30.91|0
1647594250000|2022-03-18 09:04:10|30.99|30.91|30.99|30.91|31.01|30.93|30.99|30.91|21
1647594260000|2022-03-18 09:04:20|31.01|30.93|31.01|30.93|31.01|30.93|31.01|30.93|0
1647594280000|2022-03-18 09:04:40|31.06|30.98|31.06|30.98|31.06|30.98|31.06|30.98|52
1647594310000|2022-03-18 09:05:10|31.07|30.99|31.11|31.03|31.11|31.03|31.06|30.98|1
1647594330000|2022-03-18 09:05:30|31.16|31.08|31.11|31.03|31.16|31.08|31.11|31.03|54
1647594340000|2022-03-18 09:05:40|31.16|31.08|31.11|31.03|31.16|31.08|31.11|31.03|25
1647594350000|2022-03-18 09:05:50|31.13|31.05|31.11|31.03|31.13|31.05|31.11|31.03|0
1647594360000|2022-03-18 09:06:00|31.13|31.05|31.09|31.01|31.13|31.05|31.09|31.01|5
1647594370000|2022-03-18 09:06:10|31.07|30.99|31.09|31.01|31.11|31.03|31.07|30.99|25
1647594380000|2022-03-18 09:06:20|31.07|30.99|31.07|30.99|31.09|31.01|31.07|30.99|0
1647594390000|2022-03-18 09:06:30|31.06|30.98|31.06|30.98|31.06|30.98|31.02|30.94|52
1647594400000|2022-03-18 09:06:40|31.08|31|31.08|31|31.08|31|31.06|30.98|0
1647594410000|2022-03-18 09:06:50|31.06|30.98|31.08|31|31.08|31|31.06|30.98|0
1647594420000|2022-03-18 09:07:00|31.06|30.98|31.06|30.98|31.08|31|31.06|30.98|0
1647594430000|2022-03-18 09:07:10|31.08|31|31.11|31.03|31.11|31.03|31.06|30.98|0
1647594440000|2022-03-18 09:07:20|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|1
1647594450000|2022-03-18 09:07:30|31.08|31|31.08|31|31.08|31|31.08|31|0
1647594460000|2022-03-18 09:07:40|31.09|31.01|31.11|31.03|31.11|31.03|31.09|31.01|0
1647594480000|2022-03-18 09:08:00|31.07|30.99|31.06|30.98|31.07|30.99|31.04|30.96|31
1647594490000|2022-03-18 09:08:10|31.04|30.96|31.06|30.98|31.06|30.98|31.04|30.96|0
1647594500000|2022-03-18 09:08:20|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|1
1647594510000|2022-03-18 09:08:30|31.11|31.03|31.11|31.03|31.11|31.03|31.09|31.01|1
1647594520000|2022-03-18 09:08:40|31.09|31.01|31.11|31.03|31.11|31.03|31.09|31.01|0
1647594540000|2022-03-18 09:09:00|31.09|31.01|31.09|31.01|31.11|31.03|31.09|31.01|0
1647594550000|2022-03-18 09:09:10|31.11|31.03|31.11|31.03|31.11|31.03|31.11|31.03|0
1647594560000|2022-03-18 09:09:20|31.09|31.01|31.11|31.03|31.11|31.03|31.09|31.01|0
1647594600000|2022-03-18 09:10:00|31.08|31|31.11|31.03|31.11|31.03|31.08|31|1
1647594630000|2022-03-18 09:10:30|31.16|31.08|31.11|31.03|31.16|31.08|31.11|31.03|5
1647594640000|2022-03-18 09:10:40|31.13|31.05|31.16|31.08|31.16|31.08|31.13|31.05|0
1647594650000|2022-03-18 09:10:50|31.13|31.05|31.13|31.05|31.16|31.08|31.13|31.05|1
1647594660000|2022-03-18 09:11:00|31.16|31.08|31.18|31.1|31.18|31.1|31.16|31.08|29
1647594680000|2022-03-18 09:11:20|31.16|31.08|31.18|31.1|31.18|31.1|31.16|31.08|1
1647594690000|2022-03-18 09:11:30|31.21|31.13|31.21|31.13|31.21|31.13|31.18|31.1|0
1647594720000|2022-03-18 09:12:00|||||||||3
1647594730000|2022-03-18 09:12:10|31.18|31.1|31.16|31.08|31.18|31.1|31.16|31.08|0
1647594750000|2022-03-18 09:12:30|31.13|31.05|31.16|31.08|31.16|31.08|31.13|31.05|0
1647594780000|2022-03-18 09:13:00|31.13|31.05|31.16|31.08|31.16|31.08|31.13|31.05|0
1647594790000|2022-03-18 09:13:10|31.18|31.1|31.16|31.08|31.18|31.1|31.16|31.08|51
1647594800000|2022-03-18 09:13:20|31.18|31.1|31.18|31.1|31.18|31.1|31.16|31.08|0
1647594810000|2022-03-18 09:13:30|31.16|31.08|31.18|31.1|31.18|31.1|31.16|31.08|0
1647594820000|2022-03-18 09:13:40|31.16|31.08|31.16|31.08|31.18|31.1|31.16|31.08|0
1647594830000|2022-03-18 09:13:50|31.18|31.1|31.16|31.08|31.18|31.1|31.16|31.08|0
1647594840000|2022-03-18 09:14:00|31.18|31.1|31.18|31.1|31.18|31.1|31.18|31.1|1
1647594850000|2022-03-18 09:14:10|31.16|31.08|31.16|31.08|31.18|31.1|31.16|31.08|0
1647594860000|2022-03-18 09:14:20|||||||||25
1647594890000|2022-03-18 09:14:50|31.18|31.1|31.18|31.1|31.18|31.1|31.18|31.1|0
1647594900000|2022-03-18 09:15:00|31.2|31.12|31.21|31.13|31.23|31.15|31.2|31.12|1
1647594910000|2022-03-18 09:15:10|31.23|31.15|31.23|31.15|31.23|31.15|31.21|31.13|1
1647594920000|2022-03-18 09:15:20|31.25|31.17|31.23|31.15|31.25|31.17|31.23|31.15|0
1647594930000|2022-03-18 09:15:30|31.21|31.13|31.23|31.15|31.25|31.17|31.21|31.13|2
1647594940000|2022-03-18 09:15:40|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|1
1647594950000|2022-03-18 09:15:50|31.23|31.15|31.23|31.15|31.25|31.17|31.21|31.13|6
1647594960000|2022-03-18 09:16:00|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|0
1647594970000|2022-03-18 09:16:10|31.23|31.15|31.23|31.15|31.23|31.15|31.23|31.15|0
1647594980000|2022-03-18 09:16:20|31.21|31.13|31.23|31.15|31.23|31.15|31.21|31.13|0
1647594990000|2022-03-18 09:16:30|31.21|31.13|31.25|31.17|31.25|31.17|31.21|31.13|11
1647595000000|2022-03-18 09:16:40|31.23|31.15|31.23|31.15|31.23|31.15|31.21|31.13|10
1647595010000|2022-03-18 09:16:50|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|0
1647595030000|2022-03-18 09:17:10|31.28|31.2|31.28|31.2|31.28|31.2|31.28|31.2|1
1647595070000|2022-03-18 09:17:50|31.3|31.22|31.28|31.2|31.3|31.22|31.28|31.2|0
1647595080000|2022-03-18 09:18:00|31.3|31.22|31.26|31.18|31.3|31.22|31.26|31.18|0
1647595090000|2022-03-18 09:18:10|31.23|31.15|31.23|31.15|31.23|31.15|31.21|31.13|1
1647595100000|2022-03-18 09:18:20|31.21|31.13|31.23|31.15|31.23|31.15|31.21|31.13|0
1647595110000|2022-03-18 09:18:30|31.25|31.17|31.23|31.15|31.26|31.18|31.21|31.13|14
1647595120000|2022-03-18 09:18:40|31.21|31.13|31.23|31.15|31.23|31.15|31.21|31.13|1
1647595130000|2022-03-18 09:18:50|31.21|31.13|31.23|31.15|31.23|31.15|31.21|31.13|0
1647595140000|2022-03-18 09:19:00|31.26|31.18|31.23|31.15|31.26|31.18|31.23|31.15|1
1647595150000|2022-03-18 09:19:10|31.26|31.18|31.28|31.2|31.28|31.2|31.23|31.15|5
1647595170000|2022-03-18 09:19:30|31.26|31.18|31.26|31.18|31.28|31.2|31.26|31.18|0
1647595180000|2022-03-18 09:19:40|31.28|31.2|31.26|31.18|31.28|31.2|31.26|31.18|0
1647595190000|2022-03-18 09:19:50|31.28|31.2|31.26|31.18|31.28|31.2|31.26|31.18|0
1647595200000|2022-03-18 09:20:00|31.23|31.15|31.26|31.18|31.26|31.18|31.23|31.15|0
1647595220000|2022-03-18 09:20:20|31.28|31.2|31.23|31.15|31.28|31.2|31.23|31.15|1
1647595230000|2022-03-18 09:20:30|31.26|31.18|31.23|31.15|31.26|31.18|31.21|31.13|1
1647595250000|2022-03-18 09:20:50|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|0
1647595270000|2022-03-18 09:21:10|31.23|31.15|31.23|31.15|31.23|31.15|31.21|31.13|1
1647595290000|2022-03-18 09:21:30|31.16|31.08|31.16|31.08|31.16|31.08|31.16|31.08|46
1647595310000|2022-03-18 09:21:50|31.14|31.06|31.14|31.06|31.14|31.06|31.14|31.06|6
1647595320000|2022-03-18 09:22:00|31.16|31.08|31.14|31.06|31.16|31.08|31.14|31.06|2
1647595330000|2022-03-18 09:22:10|31.16|31.08|31.14|31.06|31.16|31.08|31.14|31.06|0
1647595340000|2022-03-18 09:22:20|31.16|31.08|31.16|31.08|31.16|31.08|31.14|31.06|0
1647595360000|2022-03-18 09:22:40|31.14|31.06|31.14|31.06|31.14|31.06|31.14|31.06|20
1647595370000|2022-03-18 09:22:50|31.16|31.08|31.14|31.06|31.16|31.08|31.14|31.06|0
1647595380000|2022-03-18 09:23:00|31.16|31.08|31.16|31.08|31.16|31.08|31.16|31.08|0
1647595390000|2022-03-18 09:23:10|31.13|31.05|31.13|31.05|31.13|31.05|31.13|31.05|20
1647595400000|2022-03-18 09:23:20|31.14|31.06|31.14|31.06|31.16|31.08|31.14|31.06|0
1647595410000|2022-03-18 09:23:30|31.16|31.08|31.16|31.08|31.16|31.08|31.14|31.06|0
1647595470000|2022-03-18 09:24:30|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|1
1647595480000|2022-03-18 09:24:40|31.18|31.1|31.16|31.08|31.18|31.1|31.16|31.08|20
1647595490000|2022-03-18 09:24:50|31.18|31.1|31.21|31.13|31.21|31.13|31.16|31.08|5
1647595500000|2022-03-18 09:25:00|31.25|31.17|31.23|31.15|31.26|31.18|31.21|31.13|21
1647595510000|2022-03-18 09:25:10|31.26|31.18|31.23|31.15|31.26|31.18|31.23|31.15|0
1647595520000|2022-03-18 09:25:20|31.26|31.18|31.21|31.13|31.26|31.18|31.21|31.13|20
1647595540000|2022-03-18 09:25:40|31.23|31.15|31.21|31.13|31.26|31.18|31.21|31.13|4
1647595550000|2022-03-18 09:25:50|31.23|31.15|31.21|31.13|31.23|31.15|31.21|31.13|0
1647595560000|2022-03-18 09:26:00|31.26|31.18|31.21|31.13|31.26|31.18|31.18|31.1|6
1647595570000|2022-03-18 09:26:10|31.23|31.15|31.26|31.18|31.26|31.18|31.23|31.15|3
1647595580000|2022-03-18 09:26:20|31.25|31.17|31.23|31.15|31.26|31.18|31.23|31.15|0
1647595590000|2022-03-18 09:26:30|31.25|31.17|31.21|31.13|31.26|31.18|31.21|31.13|3
1647595600000|2022-03-18 09:26:40|31.23|31.15|31.26|31.18|31.26|31.18|31.23|31.15|9
1647595610000|2022-03-18 09:26:50|31.25|31.17|31.26|31.18|31.26|31.18|31.23|31.15|0
1647595620000|2022-03-18 09:27:00|31.25|31.17|31.3|31.22|31.3|31.22|31.25|31.17|0
1647595630000|2022-03-18 09:27:10|31.28|31.2|31.28|31.2|31.33|31.25|31.28|31.2|11
1647595640000|2022-03-18 09:27:20|31.26|31.18|31.23|31.15|31.3|31.22|31.23|31.15|1
1647595650000|2022-03-18 09:27:30|31.25|31.17|31.23|31.15|31.25|31.17|31.21|31.13|0
1647595660000|2022-03-18 09:27:40|31.21|31.13|31.23|31.15|31.23|31.15|31.21|31.13|0
1647595670000|2022-03-18 09:27:50|31.25|31.17|31.23|31.15|31.25|31.17|31.23|31.15|0
1647595680000|2022-03-18 09:28:00|31.25|31.17|31.21|31.13|31.25|31.17|31.21|31.13|0
1647595690000|2022-03-18 09:28:10|31.23|31.15|31.23|31.15|31.23|31.15|31.23|31.15|1
1647595700000|2022-03-18 09:28:20|31.21|31.13|31.21|31.13|31.21|31.13|31.16|31.08|2
1647595710000|2022-03-18 09:28:30|31.18|31.1|31.18|31.1|31.21|31.13|31.18|31.1|0
1647595720000|2022-03-18 09:28:40|31.21|31.13|31.2|31.12|31.21|31.13|31.16|31.08|1
1647595730000|2022-03-18 09:28:50|31.18|31.1|31.18|31.1|31.18|31.1|31.18|31.1|0
1647595750000|2022-03-18 09:29:10|31.2|31.12|31.18|31.1|31.2|31.12|31.18|31.1|0
1647595770000|2022-03-18 09:29:30|31.16|31.08|31.16|31.08|31.16|31.08|31.16|31.08|0
1647595780000|2022-03-18 09:29:40|31.18|31.1|31.18|31.1|31.18|31.1|31.16|31.08|2
1647595790000|2022-03-18 09:29:50|31.2|31.12|31.18|31.1|31.2|31.12|31.18|31.1|1
1647595800000|2022-03-18 09:30:00|31.2|31.12|31.13|31.05|31.2|31.12|31.13|31.05|4
1647595810000|2022-03-18 09:30:10|31.11|31.03|31.09|31.01|31.11|31.03|30.99|30.91|3
1647595820000|2022-03-18 09:30:20|31.11|31.03|31.13|31.05|31.13|31.05|31.09|31.01|1
1647595830000|2022-03-18 09:30:30|31.16|31.08|31.09|31.01|31.16|31.08|31.09|31.01|50
1647595840000|2022-03-18 09:30:40|31.11|31.03|31.16|31.08|31.21|31.13|31.11|31.03|5
1647595850000|2022-03-18 09:30:50|31.11|31.03|31.14|31.06|31.16|31.08|31.11|31.03|50
1647595860000|2022-03-18 09:31:00|31.16|31.08|31.11|31.03|31.16|31.08|31.11|31.03|1
1647595870000|2022-03-18 09:31:10|31.09|31.01|31.06|30.98|31.11|31.03|31.06|30.98|1
1647595880000|2022-03-18 09:31:20|31.09|31.01|31.08|31|31.09|31.01|31.06|30.98|1
1647595890000|2022-03-18 09:31:30|31.06|30.98|31.11|31.03|31.11|31.03|31.06|30.98|0
1647595900000|2022-03-18 09:31:40|31.09|31.01|31.06|30.98|31.11|31.03|31.06|30.98|0
1647595920000|2022-03-18 09:32:00|31.04|30.96|31.04|30.96|31.04|30.96|31.04|30.96|0
1647595930000|2022-03-18 09:32:10|31.06|30.98|31.08|31|31.08|31|31.04|30.96|0
1647595940000|2022-03-18 09:32:20|31.06|30.98|31.04|30.96|31.06|30.98|31.04|30.96|0
1647595950000|2022-03-18 09:32:30|31.06|30.98|31.04|30.96|31.06|30.98|31.04|30.96|0
1647595960000|2022-03-18 09:32:40|31.06|30.98|31.04|30.96|31.06|30.98|31.04|30.96|0
1647595970000|2022-03-18 09:32:50|31.06|30.98|31.04|30.96|31.06|30.98|31.04|30.96|0
1647595980000|2022-03-18 09:33:00|31.01|30.93|31.01|30.93|31.04|30.96|31.01|30.93|0
1647595990000|2022-03-18 09:33:10|30.99|30.91|31.01|30.93|31.01|30.93|30.99|30.91|0
1647596020000|2022-03-18 09:33:40|31.03|30.95|31.03|30.95|31.03|30.95|31.01|30.93|1
1647596030000|2022-03-18 09:33:50|31.01|30.93|31.01|30.93|31.03|30.95|31.01|30.93|0
1647596040000|2022-03-18 09:34:00|31.03|30.95|31.03|30.95|31.03|30.95|31.03|30.95|1
1647596050000|2022-03-18 09:34:10|31.06|30.98|31.06|30.98|31.06|30.98|31.04|30.96|0
1647596060000|2022-03-18 09:34:20|31.08|31|31.11|31.03|31.11|31.03|31.08|31|0
1647596070000|2022-03-18 09:34:30|31.08|31|31.11|31.03|31.11|31.03|31.08|31|0
1647596090000|2022-03-18 09:34:50|31.08|31|31.08|31|31.11|31.03|31.08|31|0
1647596100000|2022-03-18 09:35:00|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|0
1647596110000|2022-03-18 09:35:10|31.11|31.03|31.13|31.05|31.13|31.05|31.11|31.03|0
1647596120000|2022-03-18 09:35:20|31.16|31.08|31.16|31.08|31.16|31.08|31.13|31.05|1
1647596130000|2022-03-18 09:35:30|31.14|31.06|31.16|31.08|31.16|31.08|31.14|31.06|0
1647596140000|2022-03-18 09:35:40|31.14|31.06|31.16|31.08|31.16|31.08|31.14|31.06|0
1647596150000|2022-03-18 09:35:50|31.14|31.06|31.14|31.06|31.16|31.08|31.14|31.06|1
1647596160000|2022-03-18 09:36:00|31.16|31.08|31.14|31.06|31.16|31.08|31.14|31.06|8
1647596170000|2022-03-18 09:36:10|||||||||10
1647596180000|2022-03-18 09:36:20|31.16|31.08|31.16|31.08|31.16|31.08|31.16|31.08|1
1647596190000|2022-03-18 09:36:30|31.14|31.06|31.14|31.06|31.14|31.06|31.14|31.06|1
1647596200000|2022-03-18 09:36:40|31.16|31.08|31.16|31.08|31.16|31.08|31.14|31.06|1
1647596210000|2022-03-18 09:36:50|31.14|31.06|31.16|31.08|31.16|31.08|31.14|31.06|1
1647596220000|2022-03-18 09:37:00|31.14|31.06|31.16|31.08|31.16|31.08|31.14|31.06|2
1647596230000|2022-03-18 09:37:10|31.14|31.06|31.16|31.08|31.16|31.08|31.14|31.06|0
1647596240000|2022-03-18 09:37:20|31.18|31.1|31.16|31.08|31.18|31.1|31.16|31.08|1
1647596260000|2022-03-18 09:37:40|31.14|31.06|31.14|31.06|31.14|31.06|31.14|31.06|4
1647596270000|2022-03-18 09:37:50|31.16|31.08|31.16|31.08|31.16|31.08|31.16|31.08|0
1647596290000|2022-03-18 09:38:10|31.14|31.06|31.16|31.08|31.16|31.08|31.14|31.06|0
1647596310000|2022-03-18 09:38:30|31.14|31.06|31.11|31.03|31.14|31.06|31.11|31.03|1
1647596330000|2022-03-18 09:38:50|31.09|31.01|31.09|31.01|31.11|31.03|31.09|31.01|0
1647596340000|2022-03-18 09:39:00|31.11|31.03|31.11|31.03|31.13|31.05|31.11|31.03|1
1647596360000|2022-03-18 09:39:20|31.13|31.05|31.16|31.08|31.16|31.08|31.13|31.05|0
1647596370000|2022-03-18 09:39:30|31.18|31.1|31.18|31.1|31.18|31.1|31.18|31.1|10
1647596390000|2022-03-18 09:39:50|31.16|31.08|31.18|31.1|31.18|31.1|31.16|31.08|0
1647596400000|2022-03-18 09:40:00|31.16|31.08|31.18|31.1|31.18|31.1|31.16|31.08|0
1647596410000|2022-03-18 09:40:10|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|0
1647596420000|2022-03-18 09:40:20|31.23|31.15|31.21|31.13|31.23|31.15|31.21|31.13|1
1647596430000|2022-03-18 09:40:30|31.23|31.15|31.21|31.13|31.23|31.15|31.21|31.13|0
1647596440000|2022-03-18 09:40:40|31.18|31.1|31.16|31.08|31.18|31.1|31.16|31.08|0
1647596450000|2022-03-18 09:40:50|31.18|31.1|31.16|31.08|31.18|31.1|31.16|31.08|0
1647596480000|2022-03-18 09:41:20|31.14|31.06|31.16|31.08|31.16|31.08|31.14|31.06|0
1647596490000|2022-03-18 09:41:30|31.14|31.06|31.14|31.06|31.14|31.06|31.14|31.06|1
1647596500000|2022-03-18 09:41:40|31.16|31.08|31.14|31.06|31.16|31.08|31.14|31.06|0
1647596510000|2022-03-18 09:41:50|31.16|31.08|31.14|31.06|31.16|31.08|31.14|31.06|0
1647596520000|2022-03-18 09:42:00|31.16|31.08|31.16|31.08|31.16|31.08|31.16|31.08|0
1647596570000|2022-03-18 09:42:50|31.14|31.06|31.16|31.08|31.16|31.08|31.14|31.06|1
1647596580000|2022-03-18 09:43:00|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|23
1647596590000|2022-03-18 09:43:10|||||||||5
1647596600000|2022-03-18 09:43:20|||||||||14
1647596610000|2022-03-18 09:43:30|31.2|31.12|31.21|31.13|31.21|31.13|31.2|31.12|43
1647596620000|2022-03-18 09:43:40|31.23|31.15|31.21|31.13|31.23|31.15|31.21|31.13|0
1647596630000|2022-03-18 09:43:50|31.23|31.15|31.21|31.13|31.23|31.15|31.21|31.13|0
1647596660000|2022-03-18 09:44:20|31.23|31.15|31.21|31.13|31.23|31.15|31.21|31.13|0
1647596670000|2022-03-18 09:44:30|31.2|31.12|31.2|31.12|31.21|31.13|31.2|31.12|0
1647596690000|2022-03-18 09:44:50|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|0
1647596700000|2022-03-18 09:45:00|31.2|31.12|31.21|31.13|31.21|31.13|31.2|31.12|0
1647596720000|2022-03-18 09:45:20|31.2|31.12|31.21|31.13|31.21|31.13|31.2|31.12|0
1647596770000|2022-03-18 09:46:10|31.23|31.15|31.23|31.15|31.23|31.15|31.23|31.15|1
1647596780000|2022-03-18 09:46:20|31.21|31.13|31.21|31.13|31.23|31.15|31.21|31.13|2
1647596790000|2022-03-18 09:46:30|31.23|31.15|31.2|31.12|31.23|31.15|31.2|31.12|7
1647596800000|2022-03-18 09:46:40|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|0
1647596810000|2022-03-18 09:46:50|31.23|31.15|31.25|31.17|31.25|31.17|31.21|31.13|2
1647596820000|2022-03-18 09:47:00|31.23|31.15|31.23|31.15|31.23|31.15|31.23|31.15|0
1647596830000|2022-03-18 09:47:10|31.25|31.17|31.26|31.18|31.26|31.18|31.25|31.17|1
1647596860000|2022-03-18 09:47:40|31.25|31.17|31.25|31.17|31.25|31.17|31.23|31.15|0
1647596880000|2022-03-18 09:48:00|31.23|31.15|31.21|31.13|31.23|31.15|31.21|31.13|0
1647596900000|2022-03-18 09:48:20|31.23|31.15|31.21|31.13|31.23|31.15|31.21|31.13|0
1647596910000|2022-03-18 09:48:30|31.23|31.15|31.21|31.13|31.23|31.15|31.21|31.13|0
1647596920000|2022-03-18 09:48:40|31.23|31.15|31.23|31.15|31.23|31.15|31.21|31.13|0
1647596930000|2022-03-18 09:48:50|31.21|31.13|31.23|31.15|31.23|31.15|31.21|31.13|0
1647596940000|2022-03-18 09:49:00|31.21|31.13|31.25|31.17|31.25|31.17|31.21|31.13|0
1647596950000|2022-03-18 09:49:10|31.23|31.15|31.25|31.17|31.25|31.17|31.21|31.13|1
1647596960000|2022-03-18 09:49:20|31.23|31.15|31.23|31.15|31.23|31.15|31.23|31.15|0
1647596970000|2022-03-18 09:49:30|31.25|31.17|31.25|31.17|31.25|31.17|31.23|31.15|0
1647596980000|2022-03-18 09:49:40|31.23|31.15|31.23|31.15|31.23|31.15|31.23|31.15|0
1647596990000|2022-03-18 09:49:50|31.21|31.13|31.23|31.15|31.23|31.15|31.21|31.13|0
1647597000000|2022-03-18 09:50:00|31.25|31.17|31.25|31.17|31.25|31.17|31.23|31.15|0
1647597030000|2022-03-18 09:50:30|31.21|31.13|31.23|31.15|31.23|31.15|31.21|31.13|22
1647597040000|2022-03-18 09:50:40|31.25|31.17|31.25|31.17|31.25|31.17|31.23|31.15|0
1647597050000|2022-03-18 09:50:50|31.21|31.13|31.23|31.15|31.23|31.15|31.21|31.13|20
1647597060000|2022-03-18 09:51:00|31.21|31.13|31.21|31.13|31.23|31.15|31.2|31.12|0
1647597070000|2022-03-18 09:51:10|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|1
1647597080000|2022-03-18 09:51:20|31.21|31.13|31.21|31.13|31.23|31.15|31.21|31.13|20
1647597090000|2022-03-18 09:51:30|31.23|31.15|31.25|31.17|31.25|31.17|31.23|31.15|0
1647597240000|2022-03-18 09:54:00|31.21|31.13|31.2|31.12|31.22|31.14|31.2|31.12|20
1647597250000|2022-03-18 09:54:10|31.22|31.14|31.22|31.14|31.22|31.14|31.2|31.12|0
1647597260000|2022-03-18 09:54:20|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|0
1647597270000|2022-03-18 09:54:30|31.23|31.15|31.23|31.15|31.23|31.15|31.23|31.15|16
1647597280000|2022-03-18 09:54:40|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|0
1647597300000|2022-03-18 09:55:00|31.23|31.15|31.23|31.15|31.23|31.15|31.23|31.15|20
1647597320000|2022-03-18 09:55:20|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|0
1647597340000|2022-03-18 09:55:40|31.21|31.13|31.2|31.12|31.21|31.13|31.2|31.12|20
1647597370000|2022-03-18 09:56:10|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|2
1647597380000|2022-03-18 09:56:20|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|20
1647597390000|2022-03-18 09:56:30|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|1
1647597410000|2022-03-18 09:56:50|||||||||1
1647597420000|2022-03-18 09:57:00|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|69
1647597430000|2022-03-18 09:57:10|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|0
1647597470000|2022-03-18 09:57:50|31.18|31.1|31.18|31.1|31.18|31.1|31.18|31.1|1
1647597490000|2022-03-18 09:58:10|31.2|31.12|31.18|31.1|31.2|31.12|31.16|31.08|0
1647597500000|2022-03-18 09:58:20|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|0
1647597560000|2022-03-18 09:59:20|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|2
1647597600000|2022-03-18 10:00:00|||||||||1
1647597630000|2022-03-18 10:00:30|31.23|31.15|31.25|31.17|31.25|31.17|31.23|31.15|19
1647597640000|2022-03-18 10:00:40|31.23|31.15|31.23|31.15|31.25|31.17|31.23|31.15|0
1647597650000|2022-03-18 10:00:50|31.2|31.12|31.23|31.15|31.23|31.15|31.2|31.12|0
1647597660000|2022-03-18 10:01:00|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|0
1647597670000|2022-03-18 10:01:10|31.23|31.15|31.23|31.15|31.23|31.15|31.23|31.15|0
1647597680000|2022-03-18 10:01:20|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|8
1647597730000|2022-03-18 10:02:10|31.23|31.15|31.2|31.12|31.23|31.15|31.2|31.12|20
1647597790000|2022-03-18 10:03:10|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|25
1647597820000|2022-03-18 10:03:40|31.18|31.1|31.15|31.07|31.18|31.1|31.15|31.07|5
1647597830000|2022-03-18 10:03:50|31.18|31.1|31.18|31.1|31.18|31.1|31.18|31.1|1
1647597850000|2022-03-18 10:04:10|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|0
1647597860000|2022-03-18 10:04:20|31.13|31.05|31.15|31.07|31.15|31.07|31.13|31.05|2
1647597870000|2022-03-18 10:04:30|31.13|31.05|31.1|31.02|31.15|31.07|31.1|31.02|4
1647597880000|2022-03-18 10:04:40|31.08|31|31.1|31.02|31.1|31.02|31.08|31|0
1647597890000|2022-03-18 10:04:50|31.08|31|31.08|31|31.1|31.02|31.08|31|3
1647597900000|2022-03-18 10:05:00|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|0
1647597910000|2022-03-18 10:05:10|31.08|31|31.1|31.02|31.1|31.02|31.08|31|0
1647597920000|2022-03-18 10:05:20|31.08|31|31.1|31.02|31.1|31.02|31.08|31|0
1647597930000|2022-03-18 10:05:30|31.13|31.05|31.13|31.05|31.15|31.07|31.1|31.02|3
1647597940000|2022-03-18 10:05:40|31.15|31.07|31.15|31.07|31.15|31.07|31.13|31.05|8
1647597950000|2022-03-18 10:05:50|31.13|31.05|31.13|31.05|31.13|31.05|31.13|31.05|5
1647597960000|2022-03-18 10:06:00|31.1|31.02|31.08|31|31.1|31.02|31.08|31|0
1647597970000|2022-03-18 10:06:10|31.05|30.97|31.08|31|31.08|31|31.05|30.97|0
1647597980000|2022-03-18 10:06:20|31.1|31.02|31.1|31.02|31.1|31.02|31.08|31|0
1647597990000|2022-03-18 10:06:30|31.08|31|31.1|31.02|31.1|31.02|31.08|31|0
1647598000000|2022-03-18 10:06:40|31.08|31|31.08|31|31.08|31|31.08|31|0
1647598010000|2022-03-18 10:06:50|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|0
1647598020000|2022-03-18 10:07:00|31.08|31|31.1|31.02|31.1|31.02|31.08|31|0
1647598030000|2022-03-18 10:07:10|31.08|31|31.08|31|31.08|31|31.08|31|0
1647598040000|2022-03-18 10:07:20|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|0
1647598050000|2022-03-18 10:07:30|31.08|31|31.08|31|31.08|31|31.08|31|0
1647598070000|2022-03-18 10:07:50|31.06|30.98|31.08|31|31.1|31.02|31.05|30.97|2
1647598080000|2022-03-18 10:08:00|31.1|31.02|31.08|31|31.1|31.02|31.08|31|0
1647598090000|2022-03-18 10:08:10|31.1|31.02|31.08|31|31.1|31.02|31.08|31|0
1647598110000|2022-03-18 10:08:30|31.1|31.02|31.08|31|31.1|31.02|31.08|31|0
1647598120000|2022-03-18 10:08:40|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|0
1647598150000|2022-03-18 10:09:10|31.03|30.95|31.03|30.95|31.05|30.97|31.03|30.95|0
1647598160000|2022-03-18 10:09:20|31.05|30.97|31.03|30.95|31.05|30.97|31.03|30.95|0
1647598170000|2022-03-18 10:09:30|31.05|30.97|31.03|30.95|31.05|30.97|31.03|30.95|0
1647598180000|2022-03-18 10:09:40|31.05|30.97|31.03|30.95|31.05|30.97|31.03|30.95|0
1647598190000|2022-03-18 10:09:50|31.01|30.93|31.01|30.93|31.01|30.93|31.01|30.93|0
1647598200000|2022-03-18 10:10:00|31|30.92|31|30.92|31|30.92|31|30.92|0
1647598210000|2022-03-18 10:10:10|31.01|30.93|31.01|30.93|31.05|30.97|31.01|30.93|3
1647598220000|2022-03-18 10:10:20|||||||||23
1647598230000|2022-03-18 10:10:30|30.99|30.91|30.99|30.91|30.99|30.91|30.99|30.91|9
1647598240000|2022-03-18 10:10:40|30.98|30.9|30.98|30.9|31|30.92|30.98|30.9|1
1647598250000|2022-03-18 10:10:50|30.96|30.88|30.96|30.88|30.98|30.9|30.96|30.88|0
1647598260000|2022-03-18 10:11:00|30.98|30.9|31|30.92|31|30.92|30.98|30.9|2
1647598270000|2022-03-18 10:11:10|31.01|30.93|31|30.92|31.01|30.93|31|30.92|0
1647598280000|2022-03-18 10:11:20|31.01|30.93|31.03|30.95|31.05|30.97|31.01|30.93|13
1647598290000|2022-03-18 10:11:30|31.05|30.97|31.03|30.95|31.05|30.97|31.01|30.93|20
1647598310000|2022-03-18 10:11:50|31.05|30.97|31.03|30.95|31.05|30.97|31.03|30.95|1
1647598320000|2022-03-18 10:12:00|31.05|30.97|31.03|30.95|31.05|30.97|31.03|30.95|0
1647598330000|2022-03-18 10:12:10|31.05|30.97|31.05|30.97|31.05|30.97|31.03|30.95|0
1647598340000|2022-03-18 10:12:20|31.03|30.95|31.05|30.97|31.05|30.97|31.03|30.95|0
1647598350000|2022-03-18 10:12:30|31.03|30.95|31.03|30.95|31.05|30.97|31.03|30.95|0
1647598360000|2022-03-18 10:12:40|31.05|30.97|31.05|30.97|31.05|30.97|31.03|30.95|0
1647598380000|2022-03-18 10:13:00|31.03|30.95|31.03|30.95|31.05|30.97|31.03|30.95|0
1647598390000|2022-03-18 10:13:10|31.05|30.97|31.03|30.95|31.05|30.97|31.03|30.95|0
1647598400000|2022-03-18 10:13:20|31.05|30.97|31.03|30.95|31.05|30.97|31.03|30.95|0
1647598410000|2022-03-18 10:13:30|31.05|30.97|31.05|30.97|31.05|30.97|31.03|30.95|0
1647598430000|2022-03-18 10:13:50|31.06|30.98|31.06|30.98|31.06|30.98|31.06|30.98|0
1647598440000|2022-03-18 10:14:00|31.08|31|31.08|31|31.1|31.02|31.08|31|14
1647598450000|2022-03-18 10:14:10|31.06|30.98|31.06|30.98|31.06|30.98|31.06|30.98|0
1647598460000|2022-03-18 10:14:20|31.08|31|31.08|31|31.08|31|31.08|31|5
1647598470000|2022-03-18 10:14:30|31.06|30.98|31.1|31.02|31.1|31.02|31.06|30.98|1
1647598480000|2022-03-18 10:14:40|31.08|31|31.08|31|31.08|31|31.08|31|1
1647598490000|2022-03-18 10:14:50|31.1|31.02|31.08|31|31.1|31.02|31.08|31|0
1647598500000|2022-03-18 10:15:00|31.1|31.02|31.15|31.07|31.15|31.07|31.1|31.02|2
1647598520000|2022-03-18 10:15:20|31.18|31.1|31.18|31.1|31.18|31.1|31.18|31.1|2
1647598530000|2022-03-18 10:15:30|||||||||1
1647598550000|2022-03-18 10:15:50|31.2|31.12|31.23|31.15|31.23|31.15|31.2|31.12|0
1647598560000|2022-03-18 10:16:00|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|0
1647598570000|2022-03-18 10:16:10|||||||||4
1647598580000|2022-03-18 10:16:20|31.27|31.19|31.32|31.24|31.32|31.24|31.25|31.17|16
1647598590000|2022-03-18 10:16:30|31.3|31.22|31.4|31.32|31.4|31.32|31.3|31.22|9
1647598600000|2022-03-18 10:16:40|31.42|31.34|31.4|31.32|31.42|31.34|31.4|31.32|5
1647598620000|2022-03-18 10:17:00|31.43|31.35|31.43|31.35|31.45|31.37|31.43|31.35|21
1647598630000|2022-03-18 10:17:10|31.45|31.37|31.45|31.37|31.45|31.37|31.45|31.37|10
1647598640000|2022-03-18 10:17:20|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|5
1647598650000|2022-03-18 10:17:30|31.5|31.42|31.45|31.37|31.5|31.42|31.45|31.37|0
1647598680000|2022-03-18 10:18:00|31.47|31.39|31.45|31.37|31.47|31.39|31.45|31.37|20
1647598690000|2022-03-18 10:18:10|31.36|31.28|31.35|31.27|31.36|31.28|31.33|31.25|32
1647598700000|2022-03-18 10:18:20|31.38|31.3|31.38|31.3|31.38|31.3|31.38|31.3|2
1647598710000|2022-03-18 10:18:30|31.35|31.27|31.4|31.32|31.4|31.32|31.35|31.27|0
1647598740000|2022-03-18 10:19:00|31.42|31.34|31.45|31.37|31.47|31.39|31.42|31.34|0
1647598750000|2022-03-18 10:19:10|31.47|31.39|31.47|31.39|31.5|31.42|31.45|31.37|11
1647598760000|2022-03-18 10:19:20|31.5|31.42|31.5|31.42|31.5|31.42|31.5|31.42|0
1647598770000|2022-03-18 10:19:30|31.48|31.4|31.5|31.42|31.5|31.42|31.48|31.4|0
1647598780000|2022-03-18 10:19:40|31.52|31.44|31.52|31.44|31.52|31.44|31.5|31.42|24
1647598790000|2022-03-18 10:19:50|31.55|31.47|31.55|31.47|31.55|31.47|31.55|31.47|0
1647598810000|2022-03-18 10:20:10|31.53|31.45|31.5|31.42|31.53|31.45|31.5|31.42|0
1647598830000|2022-03-18 10:20:30|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|10
1647598840000|2022-03-18 10:20:40|31.45|31.37|31.43|31.35|31.45|31.37|31.43|31.35|0
1647598850000|2022-03-18 10:20:50|31.4|31.32|31.42|31.34|31.42|31.34|31.4|31.32|1
1647598860000|2022-03-18 10:21:00|31.45|31.37|31.43|31.35|31.45|31.37|31.4|31.32|0
1647598870000|2022-03-18 10:21:10|31.45|31.37|31.43|31.35|31.45|31.37|31.43|31.35|0
1647598880000|2022-03-18 10:21:20|31.45|31.37|31.43|31.35|31.45|31.37|31.43|31.35|0
1647598890000|2022-03-18 10:21:30|31.45|31.37|31.47|31.39|31.47|31.39|31.43|31.35|2
1647598900000|2022-03-18 10:21:40|31.5|31.42|31.47|31.39|31.5|31.42|31.47|31.39|2
1647598910000|2022-03-18 10:21:50|31.45|31.37|31.45|31.37|31.47|31.39|31.45|31.37|0
1647598920000|2022-03-18 10:22:00|31.47|31.39|31.45|31.37|31.47|31.39|31.45|31.37|0
1647598930000|2022-03-18 10:22:10|31.47|31.39|31.45|31.37|31.47|31.39|31.43|31.35|6
1647598940000|2022-03-18 10:22:20|31.48|31.4|31.5|31.42|31.5|31.42|31.48|31.4|9
1647598950000|2022-03-18 10:22:30|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|2
1647598960000|2022-03-18 10:22:40|31.5|31.42|31.5|31.42|31.5|31.42|31.5|31.42|1
1647598970000|2022-03-18 10:22:50|||||||||10
1647598980000|2022-03-18 10:23:00|31.48|31.4|31.47|31.39|31.48|31.4|31.45|31.37|0
1647598990000|2022-03-18 10:23:10|31.5|31.42|31.47|31.39|31.5|31.42|31.45|31.37|1
1647599010000|2022-03-18 10:23:30|31.48|31.4|31.5|31.42|31.5|31.42|31.47|31.39|0
1647599020000|2022-03-18 10:23:40|31.48|31.4|31.45|31.37|31.48|31.4|31.45|31.37|0
1647599030000|2022-03-18 10:23:50|31.46|31.38|31.5|31.42|31.5|31.42|31.46|31.38|3
1647599040000|2022-03-18 10:24:00|31.48|31.4|31.5|31.42|31.5|31.42|31.48|31.4|0
1647599060000|2022-03-18 10:24:20|31.51|31.43|31.51|31.43|31.55|31.47|31.51|31.43|19
1647599070000|2022-03-18 10:24:30|31.5|31.42|31.5|31.42|31.5|31.42|31.5|31.42|0
1647599090000|2022-03-18 10:24:50|31.51|31.43|31.5|31.42|31.51|31.43|31.5|31.42|0
1647599100000|2022-03-18 10:25:00|31.48|31.4|31.48|31.4|31.48|31.4|31.48|31.4|0
1647599110000|2022-03-18 10:25:10|31.46|31.38|31.48|31.4|31.48|31.4|31.46|31.38|1
1647599120000|2022-03-18 10:25:20|31.46|31.38|31.48|31.4|31.48|31.4|31.46|31.38|0
1647599130000|2022-03-18 10:25:30|31.46|31.38|31.43|31.35|31.48|31.4|31.43|31.35|8
1647599140000|2022-03-18 10:25:40|||||||||1
1647599150000|2022-03-18 10:25:50|31.45|31.37|31.41|31.33|31.45|31.37|31.41|31.33|4
1647599170000|2022-03-18 10:26:10|31.43|31.35|31.43|31.35|31.45|31.37|31.43|31.35|0
1647599180000|2022-03-18 10:26:20|31.41|31.33|31.41|31.33|31.41|31.33|31.41|31.33|0
1647599200000|2022-03-18 10:26:40|31.36|31.28|31.36|31.28|31.36|31.28|31.36|31.28|28
1647599220000|2022-03-18 10:27:00|31.34|31.26|31.34|31.26|31.36|31.28|31.34|31.26|0
1647599230000|2022-03-18 10:27:10|31.36|31.28|31.36|31.28|31.36|31.28|31.34|31.26|1
1647599240000|2022-03-18 10:27:20|31.34|31.26|31.34|31.26|31.36|31.28|31.34|31.26|0
1647599250000|2022-03-18 10:27:30|31.36|31.28|31.31|31.23|31.36|31.28|31.31|31.23|1
1647599260000|2022-03-18 10:27:40|31.32|31.24|31.32|31.24|31.32|31.24|31.32|31.24|0
1647599270000|2022-03-18 10:27:50|31.31|31.23|31.31|31.23|31.31|31.23|31.31|31.23|0
1647599280000|2022-03-18 10:28:00|31.32|31.24|31.31|31.23|31.34|31.26|31.31|31.23|2
1647599290000|2022-03-18 10:28:10|31.32|31.24|31.31|31.23|31.32|31.24|31.31|31.23|0
1647599310000|2022-03-18 10:28:30|31.29|31.21|31.24|31.16|31.29|31.21|31.24|31.16|51
1647599320000|2022-03-18 10:28:40|31.23|31.15|31.24|31.16|31.24|31.16|31.23|31.15|0
1647599330000|2022-03-18 10:28:50|31.26|31.18|31.24|31.16|31.26|31.18|31.24|31.16|0
1647599340000|2022-03-18 10:29:00|31.26|31.18|31.24|31.16|31.26|31.18|31.24|31.16|0
1647599350000|2022-03-18 10:29:10|31.26|31.18|31.24|31.16|31.26|31.18|31.24|31.16|0
1647599360000|2022-03-18 10:29:20|31.26|31.18|31.26|31.18|31.26|31.18|31.24|31.16|0
1647599380000|2022-03-18 10:29:40|31.24|31.16|31.24|31.16|31.24|31.16|31.24|31.16|2
1647599400000|2022-03-18 10:30:00|31.21|31.13|31.24|31.16|31.26|31.18|31.21|31.13|0
1647599410000|2022-03-18 10:30:10|31.23|31.15|31.24|31.16|31.24|31.16|31.23|31.15|0
1647599420000|2022-03-18 10:30:20|31.26|31.18|31.26|31.18|31.26|31.18|31.26|31.18|0
1647599440000|2022-03-18 10:30:40|31.24|31.16|31.24|31.16|31.24|31.16|31.24|31.16|1
1647599450000|2022-03-18 10:30:50|31.21|31.13|31.29|31.21|31.29|31.21|31.21|31.13|5
1647599460000|2022-03-18 10:31:00|31.31|31.23|31.31|31.23|31.31|31.23|31.29|31.21|2
1647599480000|2022-03-18 10:31:20|31.33|31.25|31.31|31.23|31.36|31.28|31.31|31.23|7
1647599500000|2022-03-18 10:31:40|31.29|31.21|31.31|31.23|31.31|31.23|31.29|31.21|0
1647599510000|2022-03-18 10:31:50|31.29|31.21|31.31|31.23|31.31|31.23|31.29|31.21|0
1647599520000|2022-03-18 10:32:00|31.29|31.21|31.33|31.25|31.33|31.25|31.29|31.21|4
1647599530000|2022-03-18 10:32:10|31.35|31.27|31.33|31.25|31.35|31.27|31.33|31.25|0
1647599540000|2022-03-18 10:32:20|31.35|31.27|31.36|31.28|31.38|31.3|31.35|31.27|11
1647599550000|2022-03-18 10:32:30|31.38|31.3|31.35|31.27|31.38|31.3|31.33|31.25|0
1647599560000|2022-03-18 10:32:40|31.36|31.28|31.35|31.27|31.36|31.28|31.35|31.27|0
1647599570000|2022-03-18 10:32:50|31.33|31.25|31.33|31.25|31.35|31.27|31.31|31.23|0
1647599580000|2022-03-18 10:33:00|31.31|31.23|31.31|31.23|31.33|31.25|31.31|31.23|0
1647599590000|2022-03-18 10:33:10|31.33|31.25|31.33|31.25|31.33|31.25|31.33|31.25|0
1647599600000|2022-03-18 10:33:20|31.35|31.27|31.35|31.27|31.35|31.27|31.35|31.27|0
1647599610000|2022-03-18 10:33:30|31.36|31.28|31.36|31.28|31.36|31.28|31.36|31.28|0
1647599620000|2022-03-18 10:33:40|31.38|31.3|31.36|31.28|31.38|31.3|31.36|31.28|2
1647599630000|2022-03-18 10:33:50|31.35|31.27|31.35|31.27|31.35|31.27|31.35|31.27|0
1647599640000|2022-03-18 10:34:00|31.33|31.25|31.33|31.25|31.33|31.25|31.33|31.25|0
1647599650000|2022-03-18 10:34:10|31.35|31.27|31.31|31.23|31.35|31.27|31.31|31.23|0
1647599660000|2022-03-18 10:34:20|31.33|31.25|31.31|31.23|31.33|31.25|31.31|31.23|1
1647599670000|2022-03-18 10:34:30|31.33|31.25|31.33|31.25|31.33|31.25|31.33|31.25|0
1647599680000|2022-03-18 10:34:40|31.35|31.27|31.35|31.27|31.35|31.27|31.33|31.25|0
1647599690000|2022-03-18 10:34:50|31.36|31.28|31.35|31.27|31.36|31.28|31.35|31.27|0
1647599710000|2022-03-18 10:35:10|31.36|31.28|31.38|31.3|31.38|31.3|31.36|31.28|1
1647599720000|2022-03-18 10:35:20|31.4|31.32|31.38|31.3|31.4|31.32|31.35|31.27|0
1647599740000|2022-03-18 10:35:40|31.36|31.28|31.38|31.3|31.38|31.3|31.36|31.28|0
1647599750000|2022-03-18 10:35:50|31.35|31.27|31.35|31.27|31.35|31.27|31.35|31.27|0
1647599770000|2022-03-18 10:36:10|31.33|31.25|31.33|31.25|31.35|31.27|31.33|31.25|7
1647599780000|2022-03-18 10:36:20|31.31|31.23|31.35|31.27|31.35|31.27|31.31|31.23|1
1647599800000|2022-03-18 10:36:40|31.38|31.3|31.35|31.27|31.38|31.3|31.35|31.27|2
1647599810000|2022-03-18 10:36:50|31.38|31.3|31.33|31.25|31.38|31.3|31.33|31.25|0
1647599820000|2022-03-18 10:37:00|31.31|31.23|31.33|31.25|31.33|31.25|31.31|31.23|0
1647599830000|2022-03-18 10:37:10|31.31|31.23|31.28|31.2|31.33|31.25|31.26|31.18|8
1647599840000|2022-03-18 10:37:20|31.26|31.18|31.26|31.18|31.26|31.18|31.26|31.18|0
1647599850000|2022-03-18 10:37:30|31.24|31.16|31.26|31.18|31.26|31.18|31.24|31.16|0
1647599870000|2022-03-18 10:37:50|31.21|31.13|31.24|31.16|31.24|31.16|31.21|31.13|8
1647599880000|2022-03-18 10:38:00|31.23|31.15|31.24|31.16|31.26|31.18|31.23|31.15|0
1647599890000|2022-03-18 10:38:10|31.26|31.18|31.24|31.16|31.26|31.18|31.24|31.16|0
1647599900000|2022-03-18 10:38:20|31.21|31.13|31.23|31.15|31.23|31.15|31.21|31.13|1
1647599920000|2022-03-18 10:38:40|31.25|31.17|31.23|31.15|31.25|31.17|31.23|31.15|0
1647599930000|2022-03-18 10:38:50|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|0
1647600000000|2022-03-18 10:40:00|31.23|31.15|31.21|31.13|31.23|31.15|31.21|31.13|1
1647600020000|2022-03-18 10:40:20|31.19|31.11|31.17|31.09|31.19|31.11|31.17|31.09|8
1647600030000|2022-03-18 10:40:30|31.19|31.11|31.19|31.11|31.19|31.11|31.17|31.09|1
1647600040000|2022-03-18 10:40:40|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|1
1647600050000|2022-03-18 10:40:50|31.19|31.11|31.19|31.11|31.21|31.13|31.17|31.09|1
1647600060000|2022-03-18 10:41:00|31.17|31.09|31.19|31.11|31.19|31.11|31.17|31.09|0
1647600070000|2022-03-18 10:41:10|31.17|31.09|31.17|31.09|31.19|31.11|31.17|31.09|0
1647600090000|2022-03-18 10:41:30|31.14|31.06|31.14|31.06|31.14|31.06|31.14|31.06|2
1647600100000|2022-03-18 10:41:40|31.16|31.08|31.16|31.08|31.16|31.08|31.16|31.08|0
1647600110000|2022-03-18 10:41:50|31.17|31.09|31.16|31.08|31.17|31.09|31.16|31.08|1
1647600120000|2022-03-18 10:42:00|31.17|31.09|31.17|31.09|31.19|31.11|31.17|31.09|3
1647600130000|2022-03-18 10:42:10|31.19|31.11|31.19|31.11|31.21|31.13|31.19|31.11|1
1647600140000|2022-03-18 10:42:20|31.21|31.13|31.19|31.11|31.21|31.13|31.19|31.11|0
1647600150000|2022-03-18 10:42:30|31.21|31.13|31.19|31.11|31.21|31.13|31.19|31.11|1
1647600180000|2022-03-18 10:43:00|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|0
1647600200000|2022-03-18 10:43:20|31.24|31.16|31.21|31.13|31.24|31.16|31.21|31.13|5
1647600220000|2022-03-18 10:43:40|31.24|31.16|31.24|31.16|31.24|31.16|31.24|31.16|0
1647600230000|2022-03-18 10:43:50|31.21|31.13|31.24|31.16|31.26|31.18|31.21|31.13|0
1647600240000|2022-03-18 10:44:00|31.21|31.13|31.24|31.16|31.24|31.16|31.21|31.13|1
1647600250000|2022-03-18 10:44:10|31.21|31.13|31.24|31.16|31.24|31.16|31.21|31.13|0
1647600260000|2022-03-18 10:44:20|31.26|31.18|31.29|31.21|31.29|31.21|31.24|31.16|1
1647600270000|2022-03-18 10:44:30|31.28|31.2|31.26|31.18|31.28|31.2|31.26|31.18|0
1647600280000|2022-03-18 10:44:40|31.28|31.2|31.28|31.2|31.29|31.21|31.28|31.2|0
1647600290000|2022-03-18 10:44:50|31.29|31.21|31.26|31.18|31.29|31.21|31.26|31.18|0
1647600330000|2022-03-18 10:45:30|31.28|31.2|31.26|31.18|31.28|31.2|31.26|31.18|0
1647600340000|2022-03-18 10:45:40|31.28|31.2|31.31|31.23|31.31|31.23|31.28|31.2|0
1647600350000|2022-03-18 10:45:50|31.33|31.25|31.31|31.23|31.33|31.25|31.31|31.23|0
1647600360000|2022-03-18 10:46:00|31.33|31.25|31.33|31.25|31.33|31.25|31.31|31.23|0
1647600370000|2022-03-18 10:46:10|31.34|31.26|31.34|31.26|31.34|31.26|31.34|31.26|0
1647600380000|2022-03-18 10:46:20|31.36|31.28|31.36|31.28|31.36|31.28|31.34|31.26|1
1647600410000|2022-03-18 10:46:50|31.33|31.25|31.31|31.23|31.33|31.25|31.31|31.23|0
1647600420000|2022-03-18 10:47:00|31.29|31.21|31.29|31.21|31.29|31.21|31.29|31.21|0
1647600430000|2022-03-18 10:47:10|31.31|31.23|31.31|31.23|31.31|31.23|31.31|31.23|0
1647600450000|2022-03-18 10:47:30|31.33|31.25|31.33|31.25|31.33|31.25|31.31|31.23|1
1647600460000|2022-03-18 10:47:40|31.31|31.23|31.35|31.27|31.35|31.27|31.31|31.23|0
1647600470000|2022-03-18 10:47:50|31.33|31.25|31.33|31.25|31.33|31.25|31.31|31.23|1
1647600490000|2022-03-18 10:48:10|31.35|31.27|31.35|31.27|31.35|31.27|31.33|31.25|1
1647600500000|2022-03-18 10:48:20|31.36|31.28|31.35|31.27|31.36|31.28|31.35|31.27|0
1647600510000|2022-03-18 10:48:30|31.33|31.25|31.33|31.25|31.35|31.27|31.33|31.25|1
1647600520000|2022-03-18 10:48:40|31.35|31.27|31.33|31.25|31.35|31.27|31.33|31.25|0
1647600540000|2022-03-18 10:49:00|31.35|31.27|31.36|31.28|31.36|31.28|31.35|31.27|0
1647600560000|2022-03-18 10:49:20|31.35|31.27|31.33|31.25|31.35|31.27|31.31|31.23|21
1647600570000|2022-03-18 10:49:30|31.35|31.27|31.36|31.28|31.36|31.28|31.35|31.27|0
1647600580000|2022-03-18 10:49:40|31.35|31.27|31.36|31.28|31.36|31.28|31.35|31.27|0
1647600590000|2022-03-18 10:49:50|31.38|31.3|31.38|31.3|31.38|31.3|31.36|31.28|21
1647600600000|2022-03-18 10:50:00|31.4|31.32|31.45|31.37|31.45|31.37|31.4|31.32|10
1647600610000|2022-03-18 10:50:10|31.48|31.4|31.45|31.37|31.48|31.4|31.43|31.35|5
1647600620000|2022-03-18 10:50:20|31.48|31.4|31.48|31.4|31.5|31.42|31.45|31.37|3
1647600630000|2022-03-18 10:50:30|31.5|31.42|31.58|31.5|31.58|31.5|31.48|31.4|37
1647600640000|2022-03-18 10:50:40|31.55|31.47|31.6|31.52|31.62|31.54|31.55|31.47|1
1647600650000|2022-03-18 10:50:50|31.58|31.5|31.6|31.52|31.6|31.52|31.55|31.47|1
1647600660000|2022-03-18 10:51:00|31.58|31.5|31.57|31.49|31.58|31.5|31.55|31.47|3
1647600670000|2022-03-18 10:51:10|31.58|31.5|31.6|31.52|31.6|31.52|31.58|31.5|1
1647600680000|2022-03-18 10:51:20|31.62|31.54|31.6|31.52|31.62|31.54|31.58|31.5|1
1647600690000|2022-03-18 10:51:30|31.62|31.54|31.65|31.57|31.65|31.57|31.6|31.52|2
1647600700000|2022-03-18 10:51:40|31.64|31.56|31.62|31.54|31.64|31.56|31.6|31.52|1
1647600710000|2022-03-18 10:51:50|31.6|31.52|31.6|31.52|31.6|31.52|31.6|31.52|0
1647600720000|2022-03-18 10:52:00|31.62|31.54|31.6|31.52|31.62|31.54|31.6|31.52|19
1647600730000|2022-03-18 10:52:10|31.63|31.55|31.65|31.57|31.65|31.57|31.6|31.52|0
1647600740000|2022-03-18 10:52:20|||||||||1
1647600750000|2022-03-18 10:52:30|31.68|31.6|31.68|31.6|31.7|31.62|31.68|31.6|1
1647600760000|2022-03-18 10:52:40|31.65|31.57|31.7|31.62|31.7|31.62|31.65|31.57|2
1647600770000|2022-03-18 10:52:50|31.68|31.6|31.68|31.6|31.7|31.62|31.68|31.6|5
1647600780000|2022-03-18 10:53:00|31.65|31.57|31.68|31.6|31.68|31.6|31.65|31.57|2
1647600790000|2022-03-18 10:53:10|31.65|31.57|31.65|31.57|31.65|31.57|31.65|31.57|0
1647600810000|2022-03-18 10:53:30|31.68|31.6|31.68|31.6|31.68|31.6|31.65|31.57|2
1647600820000|2022-03-18 10:53:40|31.65|31.57|31.65|31.57|31.65|31.57|31.65|31.57|0
1647600830000|2022-03-18 10:53:50|31.68|31.6|31.65|31.57|31.68|31.6|31.65|31.57|2
1647600840000|2022-03-18 10:54:00|31.68|31.6|31.65|31.57|31.68|31.6|31.65|31.57|3
1647600860000|2022-03-18 10:54:20|31.63|31.55|31.63|31.55|31.63|31.55|31.63|31.55|4
1647600870000|2022-03-18 10:54:30|31.6|31.52|31.6|31.52|31.63|31.55|31.6|31.52|0
1647600880000|2022-03-18 10:54:40|31.58|31.5|31.55|31.47|31.58|31.5|31.55|31.47|1
1647600900000|2022-03-18 10:55:00|31.57|31.49|31.58|31.5|31.6|31.52|31.57|31.49|0
1647600910000|2022-03-18 10:55:10|31.55|31.47|31.55|31.47|31.55|31.47|31.55|31.47|2
1647600920000|2022-03-18 10:55:20|31.53|31.45|31.5|31.42|31.53|31.45|31.5|31.42|3
1647600930000|2022-03-18 10:55:30|31.53|31.45|31.53|31.45|31.53|31.45|31.53|31.45|0
1647600950000|2022-03-18 10:55:50|31.5|31.42|31.52|31.44|31.52|31.44|31.5|31.42|0
1647600960000|2022-03-18 10:56:00|31.53|31.45|31.5|31.42|31.53|31.45|31.5|31.42|0
1647600970000|2022-03-18 10:56:10|||||||||25
1647600980000|2022-03-18 10:56:20|31.48|31.4|31.45|31.37|31.48|31.4|31.45|31.37|8
1647600990000|2022-03-18 10:56:30|31.43|31.35|31.38|31.3|31.43|31.35|31.38|31.3|37
1647601000000|2022-03-18 10:56:40|31.4|31.32|31.38|31.3|31.4|31.32|31.36|31.28|4
1647601010000|2022-03-18 10:56:50|31.36|31.28|31.4|31.32|31.4|31.32|31.35|31.27|1
1647601030000|2022-03-18 10:57:10|31.38|31.3|31.38|31.3|31.4|31.32|31.38|31.3|11
1647601040000|2022-03-18 10:57:20|31.35|31.27|31.38|31.3|31.38|31.3|31.35|31.27|0
1647601050000|2022-03-18 10:57:30|31.35|31.27|31.38|31.3|31.38|31.3|31.35|31.27|0
1647601060000|2022-03-18 10:57:40|31.35|31.27|31.35|31.27|31.38|31.3|31.35|31.27|0
1647601070000|2022-03-18 10:57:50|31.38|31.3|31.38|31.3|31.38|31.3|31.35|31.27|1
1647601080000|2022-03-18 10:58:00|31.35|31.27|31.38|31.3|31.38|31.3|31.35|31.27|3
1647601090000|2022-03-18 10:58:10|31.35|31.27|31.38|31.3|31.38|31.3|31.35|31.27|0
1647601100000|2022-03-18 10:58:20|31.35|31.27|31.38|31.3|31.38|31.3|31.35|31.27|0
1647601110000|2022-03-18 10:58:30|31.35|31.27|31.35|31.27|31.38|31.3|31.35|31.27|6
1647601120000|2022-03-18 10:58:40|31.38|31.3|31.38|31.3|31.38|31.3|31.35|31.27|0
1647601130000|2022-03-18 10:58:50|31.35|31.27|31.35|31.27|31.38|31.3|31.35|31.27|0
1647601140000|2022-03-18 10:59:00|||||||||1
1647601150000|2022-03-18 10:59:10|31.38|31.3|31.38|31.3|31.38|31.3|31.35|31.27|1
1647601170000|2022-03-18 10:59:30|31.35|31.27|31.35|31.27|31.38|31.3|31.35|31.27|0
1647601180000|2022-03-18 10:59:40|31.38|31.3|31.35|31.27|31.38|31.3|31.35|31.27|0
1647601190000|2022-03-18 10:59:50|31.38|31.3|31.38|31.3|31.38|31.3|31.35|31.27|0
1647601200000|2022-03-18 11:00:00|31.35|31.27|31.38|31.3|31.4|31.32|31.35|31.27|1
1647601210000|2022-03-18 11:00:10|31.35|31.27|31.33|31.25|31.35|31.27|31.31|31.23|5
1647601230000|2022-03-18 11:00:30|31.31|31.23|31.33|31.25|31.35|31.27|31.31|31.23|0
1647601240000|2022-03-18 11:00:40|31.35|31.27|31.35|31.27|31.38|31.3|31.33|31.25|1
1647601250000|2022-03-18 11:00:50|31.38|31.3|31.38|31.3|31.38|31.3|31.38|31.3|3
1647601260000|2022-03-18 11:01:00|31.4|31.32|31.4|31.32|31.4|31.32|31.4|31.32|0
1647601270000|2022-03-18 11:01:10|31.42|31.34|31.43|31.35|31.43|31.35|31.42|31.34|0
1647601280000|2022-03-18 11:01:20|31.45|31.37|31.45|31.37|31.45|31.37|31.45|31.37|0
1647601290000|2022-03-18 11:01:30|31.43|31.35|31.45|31.37|31.45|31.37|31.43|31.35|0
1647601330000|2022-03-18 11:02:10|31.43|31.35|31.43|31.35|31.43|31.35|31.43|31.35|0
1647601340000|2022-03-18 11:02:20|31.45|31.37|31.45|31.37|31.45|31.37|31.43|31.35|1
1647601360000|2022-03-18 11:02:40|||||||||1
1647601380000|2022-03-18 11:03:00|||||||||1
1647601390000|2022-03-18 11:03:10|||||||||1
1647601400000|2022-03-18 11:03:20|31.47|31.39|31.47|31.39|31.47|31.39|31.45|31.37|9
1647601410000|2022-03-18 11:03:30|31.45|31.37|31.45|31.37|31.47|31.39|31.45|31.37|0
1647601420000|2022-03-18 11:03:40|31.43|31.35|31.43|31.35|31.43|31.35|31.43|31.35|0
1647601430000|2022-03-18 11:03:50|31.45|31.37|31.45|31.37|31.45|31.37|31.43|31.35|0
1647601440000|2022-03-18 11:04:00|31.43|31.35|31.45|31.37|31.45|31.37|31.43|31.35|0
1647601480000|2022-03-18 11:04:40|31.42|31.34|31.4|31.32|31.42|31.34|31.4|31.32|19
1647601490000|2022-03-18 11:04:50|31.43|31.35|31.43|31.35|31.43|31.35|31.43|31.35|1
1647601500000|2022-03-18 11:05:00|31.45|31.37|31.45|31.37|31.45|31.37|31.43|31.35|0
1647601510000|2022-03-18 11:05:10|31.43|31.35|31.43|31.35|31.43|31.35|31.43|31.35|0
1647601520000|2022-03-18 11:05:20|31.45|31.37|31.45|31.37|31.45|31.37|31.45|31.37|0
1647601530000|2022-03-18 11:05:30|31.43|31.35|31.43|31.35|31.43|31.35|31.43|31.35|0
1647601540000|2022-03-18 11:05:40|31.45|31.37|31.45|31.37|31.45|31.37|31.45|31.37|0
1647601590000|2022-03-18 11:06:30|31.47|31.39|31.47|31.39|31.47|31.39|31.45|31.37|1
1647601610000|2022-03-18 11:06:50|31.45|31.37|31.47|31.39|31.47|31.39|31.45|31.37|0
1647601620000|2022-03-18 11:07:00|31.45|31.37|31.45|31.37|31.45|31.37|31.45|31.37|0
1647601630000|2022-03-18 11:07:10|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|0
1647601640000|2022-03-18 11:07:20|31.45|31.37|31.47|31.39|31.47|31.39|31.45|31.37|1
1647601650000|2022-03-18 11:07:30|31.49|31.41|31.5|31.42|31.5|31.42|31.49|31.41|0
1647601660000|2022-03-18 11:07:40|31.52|31.44|31.52|31.44|31.52|31.44|31.5|31.42|6
1647601670000|2022-03-18 11:07:50|31.54|31.46|31.52|31.44|31.54|31.46|31.52|31.44|0
1647601680000|2022-03-18 11:08:00|31.54|31.46|31.57|31.49|31.59|31.51|31.54|31.46|27
1647601690000|2022-03-18 11:08:10|31.59|31.51|31.59|31.51|31.59|31.51|31.57|31.49|0
1647601700000|2022-03-18 11:08:20|31.57|31.49|31.64|31.56|31.64|31.56|31.57|31.49|36
1647601710000|2022-03-18 11:08:30|31.6|31.52|31.64|31.56|31.64|31.56|31.6|31.52|1
1647601720000|2022-03-18 11:08:40|31.65|31.57|31.64|31.56|31.65|31.57|31.62|31.54|1
1647601730000|2022-03-18 11:08:50|31.62|31.54|31.64|31.56|31.64|31.56|31.62|31.54|0
1647601740000|2022-03-18 11:09:00|31.62|31.54|31.64|31.56|31.64|31.56|31.62|31.54|0
1647601750000|2022-03-18 11:09:10|31.62|31.54|31.6|31.52|31.62|31.54|31.6|31.52|3
1647601760000|2022-03-18 11:09:20|31.64|31.56|31.64|31.56|31.64|31.56|31.6|31.52|2
1647601770000|2022-03-18 11:09:30|31.6|31.52|31.6|31.52|31.64|31.56|31.6|31.52|1
1647601780000|2022-03-18 11:09:40|31.64|31.56|31.62|31.54|31.64|31.56|31.6|31.52|4
1647601790000|2022-03-18 11:09:50|31.64|31.56|31.6|31.52|31.64|31.56|31.6|31.52|0
1647601810000|2022-03-18 11:10:10|31.64|31.56|31.65|31.57|31.65|31.57|31.64|31.56|4
1647601820000|2022-03-18 11:10:20|31.67|31.59|31.74|31.66|31.74|31.66|31.67|31.59|123
1647601830000|2022-03-18 11:10:30|31.75|31.67|31.75|31.67|31.75|31.67|31.74|31.66|0
1647601840000|2022-03-18 11:10:40|31.77|31.69|31.77|31.69|31.77|31.69|31.75|31.67|2
1647601850000|2022-03-18 11:10:50|31.75|31.67|31.75|31.67|31.77|31.69|31.75|31.67|0
1647601860000|2022-03-18 11:11:00|31.77|31.69|31.75|31.67|31.77|31.69|31.75|31.67|0
1647601870000|2022-03-18 11:11:10|31.72|31.64|31.72|31.64|31.72|31.64|31.72|31.64|10
1647601880000|2022-03-18 11:11:20|31.7|31.62|31.65|31.57|31.72|31.64|31.65|31.57|10
1647601890000|2022-03-18 11:11:30|31.63|31.55|31.68|31.6|31.68|31.6|31.63|31.55|0
1647601900000|2022-03-18 11:11:40|31.65|31.57|31.68|31.6|31.68|31.6|31.65|31.57|0
1647601910000|2022-03-18 11:11:50|31.7|31.62|31.68|31.6|31.7|31.62|31.68|31.6|0
1647601920000|2022-03-18 11:12:00|31.7|31.62|31.68|31.6|31.7|31.62|31.68|31.6|2
1647601930000|2022-03-18 11:12:10|31.65|31.57|31.68|31.6|31.7|31.62|31.65|31.57|1
1647601940000|2022-03-18 11:12:20|31.65|31.57|31.68|31.6|31.68|31.6|31.65|31.57|0
1647601950000|2022-03-18 11:12:30|31.65|31.57|31.65|31.57|31.68|31.6|31.63|31.55|1
1647601960000|2022-03-18 11:12:40|31.67|31.59|31.65|31.57|31.67|31.59|31.65|31.57|0
1647601970000|2022-03-18 11:12:50|31.67|31.59|31.68|31.6|31.7|31.62|31.67|31.59|0
1647601980000|2022-03-18 11:13:00|31.65|31.57|31.68|31.6|31.68|31.6|31.65|31.57|0
1647601990000|2022-03-18 11:13:10|31.7|31.62|31.68|31.6|31.7|31.62|31.68|31.6|0
1647602000000|2022-03-18 11:13:20|31.7|31.62|31.68|31.6|31.7|31.62|31.68|31.6|0
1647602010000|2022-03-18 11:13:30|31.7|31.62|31.68|31.6|31.7|31.62|31.68|31.6|1
1647602020000|2022-03-18 11:13:40|31.7|31.62|31.68|31.6|31.7|31.62|31.68|31.6|0
1647602030000|2022-03-18 11:13:50|31.7|31.62|31.65|31.57|31.7|31.62|31.65|31.57|0
1647602040000|2022-03-18 11:14:00|31.67|31.59|31.68|31.6|31.69|31.61|31.65|31.57|0
1647602050000|2022-03-18 11:14:10|31.67|31.59|31.68|31.6|31.68|31.6|31.67|31.59|0
1647602060000|2022-03-18 11:14:20|31.65|31.57|31.68|31.6|31.68|31.6|31.65|31.57|0
1647602070000|2022-03-18 11:14:30|31.65|31.57|31.65|31.57|31.65|31.57|31.65|31.57|0
1647602080000|2022-03-18 11:14:40|31.63|31.55|31.63|31.55|31.63|31.55|31.6|31.52|0
1647602100000|2022-03-18 11:15:00|31.6|31.52|31.58|31.5|31.63|31.55|31.58|31.5|0
1647602110000|2022-03-18 11:15:10|31.6|31.52|31.6|31.52|31.6|31.52|31.6|31.52|1
1647602120000|2022-03-18 11:15:20|31.58|31.5|31.58|31.5|31.58|31.5|31.58|31.5|1
1647602130000|2022-03-18 11:15:30|31.55|31.47|31.58|31.5|31.58|31.5|31.55|31.47|0
1647602150000|2022-03-18 11:15:50|31.55|31.47|31.58|31.5|31.58|31.5|31.55|31.47|0
1647602160000|2022-03-18 11:16:00|31.6|31.52|31.6|31.52|31.6|31.52|31.58|31.5|1
1647602170000|2022-03-18 11:16:10|||||||||2
1647602200000|2022-03-18 11:16:40|31.55|31.47|31.55|31.47|31.55|31.47|31.55|31.47|21
1647602210000|2022-03-18 11:16:50|31.53|31.45|31.51|31.43|31.53|31.45|31.51|31.43|38
1647602220000|2022-03-18 11:17:00|31.46|31.38|31.48|31.4|31.48|31.4|31.46|31.38|31
1647602230000|2022-03-18 11:17:10|31.46|31.38|31.48|31.4|31.48|31.4|31.46|31.38|0
1647602240000|2022-03-18 11:17:20|31.46|31.38|31.5|31.42|31.5|31.42|31.46|31.38|5
1647602250000|2022-03-18 11:17:30|31.48|31.4|31.48|31.4|31.48|31.4|31.48|31.4|25
1647602260000|2022-03-18 11:17:40|31.5|31.42|31.5|31.42|31.5|31.42|31.5|31.42|0
1647602270000|2022-03-18 11:17:50|31.48|31.4|31.48|31.4|31.48|31.4|31.48|31.4|20
1647602280000|2022-03-18 11:18:00|31.46|31.38|31.5|31.42|31.5|31.42|31.46|31.38|0
1647602350000|2022-03-18 11:19:10|31.53|31.45|31.53|31.45|31.53|31.45|31.51|31.43|19
1647602360000|2022-03-18 11:19:20|31.51|31.43|31.55|31.47|31.55|31.47|31.51|31.43|0
1647602370000|2022-03-18 11:19:30|31.53|31.45|31.53|31.45|31.53|31.45|31.53|31.45|6
1647602380000|2022-03-18 11:19:40|31.55|31.47|31.55|31.47|31.55|31.47|31.53|31.45|0
1647602390000|2022-03-18 11:19:50|||||||||5
1647602400000|2022-03-18 11:20:00|31.58|31.5|31.58|31.5|31.6|31.52|31.55|31.47|3
1647602410000|2022-03-18 11:20:10|31.55|31.47|31.58|31.5|31.58|31.5|31.55|31.47|0
1647602420000|2022-03-18 11:20:20|31.55|31.47|31.58|31.5|31.6|31.52|31.55|31.47|4
1647602450000|2022-03-18 11:20:50|31.55|31.47|31.58|31.5|31.58|31.5|31.55|31.47|0
1647602460000|2022-03-18 11:21:00|31.55|31.47|31.55|31.47|31.58|31.5|31.55|31.47|0
1647602470000|2022-03-18 11:21:10|31.58|31.5|31.58|31.5|31.58|31.5|31.58|31.5|0
1647602510000|2022-03-18 11:21:50|31.6|31.52|31.58|31.5|31.6|31.52|31.58|31.5|0
1647602530000|2022-03-18 11:22:10|31.6|31.52|31.6|31.52|31.6|31.52|31.6|31.52|0
1647602540000|2022-03-18 11:22:20|31.62|31.54|31.6|31.52|31.62|31.54|31.6|31.52|0
1647602550000|2022-03-18 11:22:30|31.62|31.54|31.62|31.54|31.62|31.54|31.62|31.54|0
1647602560000|2022-03-18 11:22:40|31.6|31.52|31.6|31.52|31.6|31.52|31.6|31.52|0
1647602580000|2022-03-18 11:23:00|31.62|31.54|31.6|31.52|31.63|31.55|31.6|31.52|0
1647602590000|2022-03-18 11:23:10|31.63|31.55|31.63|31.55|31.63|31.55|31.6|31.52|0
1647602600000|2022-03-18 11:23:20|31.65|31.57|31.65|31.57|31.65|31.57|31.65|31.57|0
1647602610000|2022-03-18 11:23:30|31.63|31.55|31.6|31.52|31.63|31.55|31.6|31.52|20
1647602620000|2022-03-18 11:23:40|31.63|31.55|31.6|31.52|31.63|31.55|31.6|31.52|0
1647602630000|2022-03-18 11:23:50|31.63|31.55|31.6|31.52|31.63|31.55|31.6|31.52|0
1647602640000|2022-03-18 11:24:00|31.63|31.55|31.63|31.55|31.63|31.55|31.6|31.52|6
1647602650000|2022-03-18 11:24:10|31.6|31.52|31.63|31.55|31.63|31.55|31.6|31.52|0
1647602670000|2022-03-18 11:24:30|31.6|31.52|31.63|31.55|31.63|31.55|31.6|31.52|0
1647602680000|2022-03-18 11:24:40|31.6|31.52|31.63|31.55|31.63|31.55|31.6|31.52|0
1647602700000|2022-03-18 11:25:00|31.6|31.52|31.63|31.55|31.63|31.55|31.6|31.52|0
1647602710000|2022-03-18 11:25:10|31.6|31.52|31.63|31.55|31.63|31.55|31.6|31.52|1
1647602720000|2022-03-18 11:25:20|31.6|31.52|31.6|31.52|31.6|31.52|31.6|31.52|0
1647602740000|2022-03-18 11:25:40|31.63|31.55|31.63|31.55|31.63|31.55|31.63|31.55|3
1647602770000|2022-03-18 11:26:10|31.65|31.57|31.63|31.55|31.65|31.57|31.63|31.55|1
1647602780000|2022-03-18 11:26:20|31.65|31.57|31.63|31.55|31.65|31.57|31.63|31.55|0
1647602790000|2022-03-18 11:26:30|31.65|31.57|31.63|31.55|31.65|31.57|31.63|31.55|13
1647602810000|2022-03-18 11:26:50|31.61|31.53|31.65|31.57|31.65|31.57|31.6|31.52|2
1647602820000|2022-03-18 11:27:00|31.7|31.62|31.7|31.62|31.7|31.62|31.7|31.62|52
1647602830000|2022-03-18 11:27:10|31.75|31.67|31.75|31.67|31.75|31.67|31.73|31.65|55
1647602840000|2022-03-18 11:27:20|31.73|31.65|31.73|31.65|31.73|31.65|31.73|31.65|3
1647602850000|2022-03-18 11:27:30|31.7|31.62|31.73|31.65|31.73|31.65|31.7|31.62|0
1647602860000|2022-03-18 11:27:40|31.7|31.62|31.73|31.65|31.73|31.65|31.7|31.62|0
1647602870000|2022-03-18 11:27:50|31.75|31.67|31.75|31.67|31.75|31.67|31.73|31.65|2
1647602880000|2022-03-18 11:28:00|31.78|31.7|31.8|31.72|31.8|31.72|31.78|31.7|18
1647602890000|2022-03-18 11:28:10|31.82|31.74|31.8|31.72|31.82|31.74|31.8|31.72|63
1647602900000|2022-03-18 11:28:20|31.82|31.74|31.83|31.75|31.85|31.77|31.8|31.72|5
1647602910000|2022-03-18 11:28:30|31.85|31.77|31.88|31.8|31.9|31.82|31.85|31.77|10
1647602920000|2022-03-18 11:28:40|31.85|31.77|31.85|31.77|31.85|31.77|31.83|31.75|0
1647602930000|2022-03-18 11:28:50|31.83|31.75|31.78|31.7|31.85|31.77|31.76|31.68|15
1647602940000|2022-03-18 11:29:00|31.76|31.68|31.75|31.67|31.78|31.7|31.73|31.65|27
1647602950000|2022-03-18 11:29:10|31.78|31.7|31.78|31.7|31.8|31.72|31.78|31.7|0
1647602960000|2022-03-18 11:29:20|31.75|31.67|31.78|31.7|31.78|31.7|31.75|31.67|0
1647602970000|2022-03-18 11:29:30|31.75|31.67|31.78|31.7|31.78|31.7|31.75|31.67|0
1647602980000|2022-03-18 11:29:40|31.75|31.67|31.73|31.65|31.75|31.67|31.73|31.65|2
1647602990000|2022-03-18 11:29:50|31.71|31.63|31.73|31.65|31.73|31.65|31.7|31.62|0
1647603000000|2022-03-18 11:30:00|31.71|31.63|31.7|31.62|31.71|31.63|31.68|31.6|6
1647603010000|2022-03-18 11:30:10|31.68|31.6|31.68|31.6|31.7|31.62|31.68|31.6|1
1647603020000|2022-03-18 11:30:20|31.7|31.62|31.66|31.58|31.7|31.62|31.66|31.58|320
1647603030000|2022-03-18 11:30:30|||||||||1
1647603040000|2022-03-18 11:30:40|31.68|31.6|31.68|31.6|31.68|31.6|31.68|31.6|0
1647603050000|2022-03-18 11:30:50|31.66|31.58|31.68|31.6|31.68|31.6|31.66|31.58|0
1647603060000|2022-03-18 11:31:00|31.66|31.58|31.68|31.6|31.68|31.6|31.66|31.58|0
1647603070000|2022-03-18 11:31:10|31.66|31.58|31.65|31.57|31.66|31.58|31.63|31.55|1
1647603080000|2022-03-18 11:31:20|31.66|31.58|31.65|31.57|31.66|31.58|31.65|31.57|0
1647603100000|2022-03-18 11:31:40|31.63|31.55|31.65|31.57|31.65|31.57|31.63|31.55|0
1647603110000|2022-03-18 11:31:50|31.63|31.55|31.63|31.55|31.65|31.57|31.63|31.55|0
1647603120000|2022-03-18 11:32:00|31.65|31.57|31.65|31.57|31.65|31.57|31.65|31.57|0
1647603150000|2022-03-18 11:32:30|31.63|31.55|31.63|31.55|31.63|31.55|31.63|31.55|0
1647603160000|2022-03-18 11:32:40|31.65|31.57|31.65|31.57|31.65|31.57|31.65|31.57|0
1647603170000|2022-03-18 11:32:50|31.68|31.6|31.7|31.62|31.7|31.62|31.68|31.6|4
1647603180000|2022-03-18 11:33:00|31.68|31.6|31.66|31.58|31.68|31.6|31.65|31.57|1
1647603190000|2022-03-18 11:33:10|31.65|31.57|31.66|31.58|31.66|31.58|31.65|31.57|0
1647603200000|2022-03-18 11:33:20|31.65|31.57|31.63|31.55|31.65|31.57|31.63|31.55|0
1647603210000|2022-03-18 11:33:30|31.61|31.53|31.61|31.53|31.61|31.53|31.61|31.53|0
1647603220000|2022-03-18 11:33:40|31.63|31.55|31.63|31.55|31.65|31.57|31.63|31.55|2
1647603230000|2022-03-18 11:33:50|31.61|31.53|31.63|31.55|31.63|31.55|31.61|31.53|0
1647603250000|2022-03-18 11:34:10|31.61|31.53|31.63|31.55|31.63|31.55|31.61|31.53|0
1647603260000|2022-03-18 11:34:20|31.61|31.53|31.63|31.55|31.63|31.55|31.61|31.53|2
1647603290000|2022-03-18 11:34:50|31.61|31.53|31.58|31.5|31.63|31.55|31.58|31.5|8
1647603300000|2022-03-18 11:35:00|31.61|31.53|31.61|31.53|31.61|31.53|31.61|31.53|2
1647603350000|2022-03-18 11:35:50|31.58|31.5|31.58|31.5|31.58|31.5|31.58|31.5|1
1647603360000|2022-03-18 11:36:00|31.61|31.53|31.56|31.48|31.61|31.53|31.56|31.48|4
1647603370000|2022-03-18 11:36:10|31.58|31.5|31.58|31.5|31.58|31.5|31.58|31.5|0
1647603380000|2022-03-18 11:36:20|31.6|31.52|31.56|31.48|31.61|31.53|31.56|31.48|2
1647603390000|2022-03-18 11:36:30|31.54|31.46|31.53|31.45|31.54|31.46|31.53|31.45|0
1647603400000|2022-03-18 11:36:40|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|0
1647603410000|2022-03-18 11:36:50|31.58|31.5|31.61|31.53|31.61|31.53|31.58|31.5|0
1647603420000|2022-03-18 11:37:00|31.58|31.5|31.56|31.48|31.61|31.53|31.56|31.48|0
1647603430000|2022-03-18 11:37:10|31.58|31.5|31.56|31.48|31.58|31.5|31.56|31.48|0
1647603440000|2022-03-18 11:37:20|31.58|31.5|31.58|31.5|31.58|31.5|31.58|31.5|0
1647603450000|2022-03-18 11:37:30|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|0
1647603460000|2022-03-18 11:37:40|31.53|31.45|31.53|31.45|31.56|31.48|31.53|31.45|0
1647603470000|2022-03-18 11:37:50|31.56|31.48|31.56|31.48|31.58|31.5|31.56|31.48|0
1647603480000|2022-03-18 11:38:00|31.6|31.52|31.56|31.48|31.6|31.52|31.56|31.48|2
1647603490000|2022-03-18 11:38:10|31.54|31.46|31.56|31.48|31.56|31.48|31.54|31.46|0
1647603500000|2022-03-18 11:38:20|31.54|31.46|31.53|31.45|31.56|31.48|31.51|31.43|0
1647603510000|2022-03-18 11:38:30|31.56|31.48|31.56|31.48|31.56|31.48|31.54|31.46|0
1647603520000|2022-03-18 11:38:40|31.54|31.46|31.56|31.48|31.56|31.48|31.54|31.46|0
1647603530000|2022-03-18 11:38:50|31.54|31.46|31.53|31.45|31.54|31.46|31.51|31.43|0
1647603540000|2022-03-18 11:39:00|31.56|31.48|31.51|31.43|31.56|31.48|31.51|31.43|0
1647603550000|2022-03-18 11:39:10|31.49|31.41|31.51|31.43|31.51|31.43|31.49|31.41|5
1647603560000|2022-03-18 11:39:20|31.53|31.45|31.53|31.45|31.56|31.48|31.53|31.45|0
1647603570000|2022-03-18 11:39:30|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|0
1647603580000|2022-03-18 11:39:40|31.54|31.46|31.53|31.45|31.54|31.46|31.53|31.45|0
1647603590000|2022-03-18 11:39:50|31.51|31.43|31.53|31.45|31.56|31.48|31.51|31.43|0
1647603600000|2022-03-18 11:40:00|31.56|31.48|31.53|31.45|31.56|31.48|31.53|31.45|0
1647603610000|2022-03-18 11:40:10|31.56|31.48|31.56|31.48|31.56|31.48|31.53|31.45|0
1647603620000|2022-03-18 11:40:20|31.53|31.45|31.53|31.45|31.53|31.45|31.53|31.45|0
1647603630000|2022-03-18 11:40:30|31.51|31.43|31.53|31.45|31.53|31.45|31.51|31.43|0
1647603640000|2022-03-18 11:40:40|31.56|31.48|31.53|31.45|31.56|31.48|31.53|31.45|0
1647603650000|2022-03-18 11:40:50|31.51|31.43|31.53|31.45|31.53|31.45|31.51|31.43|0
1647603660000|2022-03-18 11:41:00|31.51|31.43|31.53|31.45|31.53|31.45|31.51|31.43|0
1647603670000|2022-03-18 11:41:10|31.56|31.48|31.53|31.45|31.56|31.48|31.53|31.45|0
1647603690000|2022-03-18 11:41:30|31.56|31.48|31.53|31.45|31.56|31.48|31.53|31.45|0
1647603700000|2022-03-18 11:41:40|31.56|31.48|31.53|31.45|31.56|31.48|31.53|31.45|0
1647603710000|2022-03-18 11:41:50|31.56|31.48|31.56|31.48|31.56|31.48|31.53|31.45|1
1647603720000|2022-03-18 11:42:00|31.53|31.45|31.53|31.45|31.53|31.45|31.53|31.45|0
1647603740000|2022-03-18 11:42:20|31.51|31.43|31.51|31.43|31.53|31.45|31.51|31.43|0
1647603760000|2022-03-18 11:42:40|31.53|31.45|31.53|31.45|31.56|31.48|31.53|31.45|0
1647603770000|2022-03-18 11:42:50|31.51|31.43|31.51|31.43|31.51|31.43|31.51|31.43|0
1647603780000|2022-03-18 11:43:00|31.53|31.45|31.48|31.4|31.53|31.45|31.48|31.4|0
1647603790000|2022-03-18 11:43:10|31.51|31.43|31.51|31.43|31.53|31.45|31.51|31.43|6
1647603800000|2022-03-18 11:43:20|31.53|31.45|31.51|31.43|31.53|31.45|31.51|31.43|0
1647603810000|2022-03-18 11:43:30|31.53|31.45|31.51|31.43|31.53|31.45|31.51|31.43|0
1647603830000|2022-03-18 11:43:50|31.53|31.45|31.53|31.45|31.53|31.45|31.51|31.43|0
1647603840000|2022-03-18 11:44:00|31.51|31.43|31.51|31.43|31.51|31.43|31.51|31.43|0
1647603900000|2022-03-18 11:45:00|31.53|31.45|31.51|31.43|31.53|31.45|31.51|31.43|0
1647603910000|2022-03-18 11:45:10|31.53|31.45|31.53|31.45|31.55|31.47|31.53|31.45|5
1647603920000|2022-03-18 11:45:20|31.55|31.47|31.56|31.48|31.56|31.48|31.53|31.45|0
1647603940000|2022-03-18 11:45:40|31.54|31.46|31.53|31.45|31.54|31.46|31.53|31.45|0
1647603950000|2022-03-18 11:45:50|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|0
1647603960000|2022-03-18 11:46:00|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|0
1647603970000|2022-03-18 11:46:10|31.56|31.48|31.54|31.46|31.56|31.48|31.54|31.46|0
1647603980000|2022-03-18 11:46:20|31.53|31.45|31.53|31.45|31.53|31.45|31.53|31.45|0
1647603990000|2022-03-18 11:46:30|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|0
1647604010000|2022-03-18 11:46:50|31.53|31.45|31.56|31.48|31.56|31.48|31.53|31.45|9
1647604020000|2022-03-18 11:47:00|31.58|31.5|31.54|31.46|31.58|31.5|31.54|31.46|5
1647604030000|2022-03-18 11:47:10|31.51|31.43|31.53|31.45|31.53|31.45|31.51|31.43|0
1647604040000|2022-03-18 11:47:20|31.51|31.43|31.53|31.45|31.53|31.45|31.51|31.43|0
1647604050000|2022-03-18 11:47:30|31.51|31.43|31.53|31.45|31.53|31.45|31.51|31.43|0
1647604060000|2022-03-18 11:47:40|31.55|31.47|31.53|31.45|31.55|31.47|31.51|31.43|0
1647604070000|2022-03-18 11:47:50|31.51|31.43|31.51|31.43|31.51|31.43|31.51|31.43|0
1647604080000|2022-03-18 11:48:00|31.53|31.45|31.53|31.45|31.53|31.45|31.51|31.43|0
1647604090000|2022-03-18 11:48:10|31.51|31.43|31.53|31.45|31.53|31.45|31.51|31.43|0
1647604100000|2022-03-18 11:48:20|31.55|31.47|31.53|31.45|31.55|31.47|31.53|31.45|0
1647604110000|2022-03-18 11:48:30|31.51|31.43|31.53|31.45|31.53|31.45|31.51|31.43|0
1647604120000|2022-03-18 11:48:40|31.51|31.43|31.53|31.45|31.53|31.45|31.51|31.43|0
1647604130000|2022-03-18 11:48:50|31.55|31.47|31.53|31.45|31.55|31.47|31.53|31.45|0
1647604140000|2022-03-18 11:49:00|31.55|31.47|31.53|31.45|31.55|31.47|31.53|31.45|0
1647604150000|2022-03-18 11:49:10|31.55|31.47|31.53|31.45|31.55|31.47|31.53|31.45|0
1647604170000|2022-03-18 11:49:30|31.55|31.47|31.53|31.45|31.55|31.47|31.53|31.45|0
1647604180000|2022-03-18 11:49:40|31.55|31.47|31.53|31.45|31.55|31.47|31.51|31.43|0
1647604190000|2022-03-18 11:49:50|31.51|31.43|31.53|31.45|31.53|31.45|31.51|31.43|0
1647604210000|2022-03-18 11:50:10|31.55|31.47|31.53|31.45|31.55|31.47|31.53|31.45|0
1647604220000|2022-03-18 11:50:20|31.55|31.47|31.53|31.45|31.55|31.47|31.53|31.45|0
1647604230000|2022-03-18 11:50:30|31.55|31.47|31.53|31.45|31.55|31.47|31.53|31.45|0
1647604240000|2022-03-18 11:50:40|31.55|31.47|31.55|31.47|31.55|31.47|31.53|31.45|0
1647604260000|2022-03-18 11:51:00|31.53|31.45|31.53|31.45|31.53|31.45|31.53|31.45|1
1647604270000|2022-03-18 11:51:10|31.55|31.47|31.55|31.47|31.55|31.47|31.55|31.47|3
1647604320000|2022-03-18 11:52:00|31.57|31.49|31.55|31.47|31.57|31.49|31.55|31.47|0
1647604340000|2022-03-18 11:52:20|31.57|31.49|31.55|31.47|31.57|31.49|31.55|31.47|0
1647604350000|2022-03-18 11:52:30|31.57|31.49|31.55|31.47|31.57|31.49|31.55|31.47|0
1647604360000|2022-03-18 11:52:40|31.57|31.49|31.57|31.49|31.57|31.49|31.55|31.47|0
1647604370000|2022-03-18 11:52:50|31.55|31.47|31.55|31.47|31.55|31.47|31.55|31.47|0
1647604380000|2022-03-18 11:53:00|31.53|31.45|31.53|31.45|31.53|31.45|31.53|31.45|2
1647604400000|2022-03-18 11:53:20|31.55|31.47|31.55|31.47|31.55|31.47|31.55|31.47|0
1647604440000|2022-03-18 11:54:00|31.57|31.49|31.57|31.49|31.57|31.49|31.57|31.49|1
1647604450000|2022-03-18 11:54:10|31.6|31.52|31.6|31.52|31.6|31.52|31.6|31.52|0
1647604460000|2022-03-18 11:54:20|31.57|31.49|31.6|31.52|31.6|31.52|31.57|31.49|0
1647604470000|2022-03-18 11:54:30|31.57|31.49|31.57|31.49|31.57|31.49|31.57|31.49|1
1647604480000|2022-03-18 11:54:40|31.6|31.52|31.57|31.49|31.6|31.52|31.57|31.49|0
1647604490000|2022-03-18 11:54:50|31.55|31.47|31.55|31.47|31.55|31.47|31.55|31.47|0
1647604510000|2022-03-18 11:55:10|31.53|31.45|31.53|31.45|31.55|31.47|31.53|31.45|0
1647604520000|2022-03-18 11:55:20|31.55|31.47|31.6|31.52|31.6|31.52|31.55|31.47|8
1647604540000|2022-03-18 11:55:40|31.57|31.49|31.57|31.49|31.57|31.49|31.57|31.49|0
1647604550000|2022-03-18 11:55:50|31.6|31.52|31.55|31.47|31.6|31.52|31.55|31.47|20
1647604560000|2022-03-18 11:56:00|31.53|31.45|31.53|31.45|31.53|31.45|31.53|31.45|0
1647604570000|2022-03-18 11:56:10|31.55|31.47|31.55|31.47|31.55|31.47|31.53|31.45|0
1647604580000|2022-03-18 11:56:20|||||||||3
1647604590000|2022-03-18 11:56:30|31.6|31.52|31.57|31.49|31.6|31.52|31.57|31.49|4
1647604610000|2022-03-18 11:56:50|31.55|31.47|31.55|31.47|31.55|31.47|31.55|31.47|0
1647604620000|2022-03-18 11:57:00|31.57|31.49|31.57|31.49|31.57|31.49|31.57|31.49|1
1647604630000|2022-03-18 11:57:10|31.55|31.47|31.55|31.47|31.57|31.49|31.55|31.47|0
1647604680000|2022-03-18 11:58:00|31.57|31.49|31.57|31.49|31.57|31.49|31.57|31.49|7
1647604690000|2022-03-18 11:58:10|31.55|31.47|31.57|31.49|31.57|31.49|31.55|31.47|0
1647604700000|2022-03-18 11:58:20|31.6|31.52|31.6|31.52|31.6|31.52|31.6|31.52|1
1647604710000|2022-03-18 11:58:30|||||||||5
1647604730000|2022-03-18 11:58:50|31.62|31.54|31.6|31.52|31.62|31.54|31.6|31.52|24
1647604740000|2022-03-18 11:59:00|31.64|31.56|31.62|31.54|31.64|31.56|31.62|31.54|7
1647604750000|2022-03-18 11:59:10|31.64|31.56|31.64|31.56|31.64|31.56|31.62|31.54|0
1647604760000|2022-03-18 11:59:20|31.66|31.58|31.66|31.58|31.66|31.58|31.66|31.58|12
1647604770000|2022-03-18 11:59:30|31.68|31.6|31.73|31.65|31.73|31.65|31.68|31.6|62
1647604780000|2022-03-18 11:59:40|31.76|31.68|31.77|31.69|31.77|31.69|31.73|31.65|38
1647604790000|2022-03-18 11:59:50|31.75|31.67|31.77|31.69|31.77|31.69|31.75|31.67|28
1647604800000|2022-03-18 12:00:00|31.75|31.67|31.75|31.67|31.77|31.69|31.73|31.65|1
1647604810000|2022-03-18 12:00:10|31.73|31.65|31.75|31.67|31.77|31.69|31.73|31.65|1
1647604820000|2022-03-18 12:00:20|31.77|31.69|31.77|31.69|31.77|31.69|31.77|31.69|0
1647604830000|2022-03-18 12:00:30|31.73|31.65|31.75|31.67|31.77|31.69|31.73|31.65|19
1647604840000|2022-03-18 12:00:40|31.77|31.69|31.77|31.69|31.79|31.71|31.75|31.67|16
1647604850000|2022-03-18 12:00:50|31.79|31.71|31.79|31.71|31.79|31.71|31.77|31.69|4
1647604860000|2022-03-18 12:01:00|31.77|31.69|31.77|31.69|31.77|31.69|31.77|31.69|0
1647604900000|2022-03-18 12:01:40|31.79|31.71|31.82|31.74|31.82|31.74|31.79|31.71|2
1647604910000|2022-03-18 12:01:50|31.84|31.76|31.82|31.74|31.84|31.76|31.82|31.74|21
1647604920000|2022-03-18 12:02:00|31.84|31.76|31.82|31.74|31.84|31.76|31.82|31.74|3
1647604930000|2022-03-18 12:02:10|31.79|31.71|31.82|31.74|31.82|31.74|31.79|31.71|0
1647604950000|2022-03-18 12:02:30|31.79|31.71|31.79|31.71|31.82|31.74|31.77|31.69|24
1647604960000|2022-03-18 12:02:40|31.77|31.69|31.79|31.71|31.79|31.71|31.77|31.69|20
1647604970000|2022-03-18 12:02:50|31.77|31.69|31.77|31.69|31.77|31.69|31.77|31.69|0
1647604980000|2022-03-18 12:03:00|31.79|31.71|31.79|31.71|31.79|31.71|31.77|31.69|1
1647604990000|2022-03-18 12:03:10|31.77|31.69|31.77|31.69|31.79|31.71|31.77|31.69|0
1647605020000|2022-03-18 12:03:40|31.73|31.65|31.75|31.67|31.75|31.67|31.73|31.65|42
1647605030000|2022-03-18 12:03:50|31.73|31.65|31.7|31.62|31.75|31.67|31.68|31.6|43
1647605040000|2022-03-18 12:04:00|31.68|31.6|31.68|31.6|31.7|31.62|31.68|31.6|20
1647605060000|2022-03-18 12:04:20|31.72|31.64|31.72|31.64|31.72|31.64|31.72|31.64|1
1647605070000|2022-03-18 12:04:30|31.7|31.62|31.68|31.6|31.7|31.62|31.68|31.6|1
1647605080000|2022-03-18 12:04:40|31.65|31.57|31.53|31.45|31.65|31.57|31.53|31.45|3
1647605090000|2022-03-18 12:04:50|31.51|31.43|31.51|31.43|31.58|31.5|31.51|31.43|1
1647605100000|2022-03-18 12:05:00|31.49|31.41|31.49|31.41|31.51|31.43|31.44|31.36|16
1647605110000|2022-03-18 12:05:10|31.51|31.43|31.49|31.41|31.51|31.43|31.49|31.41|1
1647605120000|2022-03-18 12:05:20|31.51|31.43|31.49|31.41|31.51|31.43|31.49|31.41|2
1647605130000|2022-03-18 12:05:30|31.47|31.39|31.51|31.43|31.51|31.43|31.47|31.39|0
1647605140000|2022-03-18 12:05:40|31.49|31.41|31.54|31.46|31.56|31.48|31.49|31.41|0
1647605150000|2022-03-18 12:05:50|31.56|31.48|31.49|31.41|31.56|31.48|31.49|31.41|0
1647605160000|2022-03-18 12:06:00|31.51|31.43|31.49|31.41|31.51|31.43|31.49|31.41|0
1647605170000|2022-03-18 12:06:10|31.51|31.43|31.51|31.43|31.53|31.45|31.49|31.41|0
1647605180000|2022-03-18 12:06:20|31.53|31.45|31.52|31.44|31.54|31.46|31.49|31.41|8
1647605190000|2022-03-18 12:06:30|31.54|31.46|31.52|31.44|31.54|31.46|31.52|31.44|0
1647605200000|2022-03-18 12:06:40|31.54|31.46|31.54|31.46|31.56|31.48|31.54|31.46|0
1647605220000|2022-03-18 12:07:00|31.56|31.48|31.54|31.46|31.56|31.48|31.54|31.46|0
1647605230000|2022-03-18 12:07:10|31.52|31.44|31.49|31.41|31.52|31.44|31.49|31.41|0
1647605240000|2022-03-18 12:07:20|31.51|31.43|31.52|31.44|31.52|31.44|31.49|31.41|0
1647605250000|2022-03-18 12:07:30|31.49|31.41|31.49|31.41|31.52|31.44|31.49|31.41|0
1647605260000|2022-03-18 12:07:40|31.47|31.39|31.47|31.39|31.47|31.39|31.45|31.37|0
1647605270000|2022-03-18 12:07:50|31.49|31.41|31.47|31.39|31.49|31.41|31.45|31.37|0
1647605280000|2022-03-18 12:08:00|31.49|31.41|31.49|31.41|31.52|31.44|31.49|31.41|0
1647605290000|2022-03-18 12:08:10|31.47|31.39|31.47|31.39|31.49|31.41|31.47|31.39|0
1647605300000|2022-03-18 12:08:20|31.49|31.41|31.49|31.41|31.49|31.41|31.47|31.39|0
1647605330000|2022-03-18 12:08:50|31.47|31.39|31.49|31.41|31.49|31.41|31.47|31.39|0
1647605340000|2022-03-18 12:09:00|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|1
1647605350000|2022-03-18 12:09:10|31.54|31.46|31.52|31.44|31.54|31.46|31.52|31.44|4
1647605370000|2022-03-18 12:09:30|31.54|31.46|31.54|31.46|31.54|31.46|31.52|31.44|0
1647605380000|2022-03-18 12:09:40|31.52|31.44|31.52|31.44|31.54|31.46|31.52|31.44|2
1647605390000|2022-03-18 12:09:50|31.54|31.46|31.52|31.44|31.54|31.46|31.52|31.44|0
1647605410000|2022-03-18 12:10:10|31.54|31.46|31.54|31.46|31.54|31.46|31.52|31.44|0
1647605420000|2022-03-18 12:10:20|31.52|31.44|31.49|31.41|31.54|31.46|31.49|31.41|0
1647605430000|2022-03-18 12:10:30|31.52|31.44|31.5|31.42|31.52|31.44|31.49|31.41|0
1647605450000|2022-03-18 12:10:50|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|0
1647605460000|2022-03-18 12:11:00|31.54|31.46|31.52|31.44|31.54|31.46|31.52|31.44|0
1647605470000|2022-03-18 12:11:10|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|0
1647605480000|2022-03-18 12:11:20|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|4
1647605490000|2022-03-18 12:11:30|31.54|31.46|31.56|31.48|31.56|31.48|31.54|31.46|0
1647605500000|2022-03-18 12:11:40|31.54|31.46|31.56|31.48|31.56|31.48|31.54|31.46|0
1647605510000|2022-03-18 12:11:50|31.54|31.46|31.56|31.48|31.56|31.48|31.54|31.46|1
1647605530000|2022-03-18 12:12:10|31.54|31.46|31.54|31.46|31.56|31.48|31.54|31.46|0
1647605550000|2022-03-18 12:12:30|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|0
1647605580000|2022-03-18 12:13:00|31.49|31.41|31.52|31.44|31.52|31.44|31.49|31.41|0
1647605590000|2022-03-18 12:13:10|31.54|31.46|31.52|31.44|31.54|31.46|31.52|31.44|0
1647605610000|2022-03-18 12:13:30|31.5|31.42|31.5|31.42|31.5|31.42|31.5|31.42|0
1647605620000|2022-03-18 12:13:40|31.49|31.41|31.45|31.37|31.49|31.41|31.45|31.37|1
1647605670000|2022-03-18 12:14:30|||||||||1
1647605680000|2022-03-18 12:14:40|31.42|31.34|31.42|31.34|31.42|31.34|31.42|31.34|2
1647605690000|2022-03-18 12:14:50|31.44|31.36|31.44|31.36|31.44|31.36|31.44|31.36|0
1647605700000|2022-03-18 12:15:00|31.42|31.34|31.45|31.37|31.45|31.37|31.42|31.34|0
1647605710000|2022-03-18 12:15:10|31.42|31.34|31.42|31.34|31.44|31.36|31.42|31.34|1
1647605720000|2022-03-18 12:15:20|31.44|31.36|31.44|31.36|31.45|31.37|31.42|31.34|0
1647605730000|2022-03-18 12:15:30|31.42|31.34|31.4|31.32|31.42|31.34|31.4|31.32|7
1647605750000|2022-03-18 12:15:50|31.44|31.36|31.4|31.32|31.44|31.36|31.4|31.32|10
1647605790000|2022-03-18 12:16:30|31.42|31.34|31.45|31.37|31.47|31.39|31.42|31.34|13
1647605820000|2022-03-18 12:17:00|31.44|31.36|31.42|31.34|31.45|31.37|31.42|31.34|6
1647605830000|2022-03-18 12:17:10|31.45|31.37|31.45|31.37|31.45|31.37|31.45|31.37|0
1647605850000|2022-03-18 12:17:30|||||||||1
1647605870000|2022-03-18 12:17:50|31.42|31.34|31.42|31.34|31.42|31.34|31.4|31.32|4
1647605880000|2022-03-18 12:18:00|31.45|31.37|31.45|31.37|31.45|31.37|31.45|31.37|0
1647605890000|2022-03-18 12:18:10|31.42|31.34|31.42|31.34|31.43|31.35|31.42|31.34|1
1647605900000|2022-03-18 12:18:20|31.45|31.37|31.45|31.37|31.45|31.37|31.45|31.37|0
1647605920000|2022-03-18 12:18:40|||||||||1
1647605930000|2022-03-18 12:18:50|31.42|31.34|31.42|31.34|31.42|31.34|31.42|31.34|0
1647605940000|2022-03-18 12:19:00|31.45|31.37|31.45|31.37|31.45|31.37|31.45|31.37|1
1647605950000|2022-03-18 12:19:10|31.42|31.34|31.4|31.32|31.42|31.34|31.4|31.32|1
1647605960000|2022-03-18 12:19:20|||||||||5
1647606000000|2022-03-18 12:20:00|||||||||1
1647606010000|2022-03-18 12:20:10|||||||||1
1647606020000|2022-03-18 12:20:20|31.38|31.3|31.38|31.3|31.38|31.3|31.38|31.3|2
1647606040000|2022-03-18 12:20:40|31.36|31.28|31.38|31.3|31.38|31.3|31.36|31.28|2
1647606060000|2022-03-18 12:21:00|31.36|31.28|31.33|31.25|31.38|31.3|31.31|31.23|2
1647606070000|2022-03-18 12:21:10|31.31|31.23|31.31|31.23|31.31|31.23|31.31|31.23|0
1647606080000|2022-03-18 12:21:20|31.28|31.2|31.26|31.18|31.28|31.2|31.26|31.18|20
1647606090000|2022-03-18 12:21:30|31.28|31.2|31.28|31.2|31.31|31.23|31.26|31.18|7
1647606100000|2022-03-18 12:21:40|31.31|31.23|31.31|31.23|31.31|31.23|31.26|31.18|0
1647606120000|2022-03-18 12:22:00|||||||||1
1647606160000|2022-03-18 12:22:40|31.29|31.21|31.26|31.18|31.31|31.23|31.26|31.18|10
1647606170000|2022-03-18 12:22:50|31.24|31.16|31.24|31.16|31.26|31.18|31.24|31.16|0
1647606180000|2022-03-18 12:23:00|31.26|31.18|31.26|31.18|31.26|31.18|31.26|31.18|0
1647606210000|2022-03-18 12:23:30|31.24|31.16|31.26|31.18|31.26|31.18|31.24|31.16|2
1647606220000|2022-03-18 12:23:40|31.24|31.16|31.24|31.16|31.24|31.16|31.24|31.16|0
1647606230000|2022-03-18 12:23:50|31.26|31.18|31.26|31.18|31.26|31.18|31.26|31.18|1
1647606240000|2022-03-18 12:24:00|||||||||2
1647606250000|2022-03-18 12:24:10|31.28|31.2|31.28|31.2|31.28|31.2|31.28|31.2|5
1647606260000|2022-03-18 12:24:20|31.26|31.18|31.26|31.18|31.26|31.18|31.26|31.18|0
1647606280000|2022-03-18 12:24:40|31.24|31.16|31.24|31.16|31.24|31.16|31.24|31.16|1
1647606290000|2022-03-18 12:24:50|31.26|31.18|31.26|31.18|31.26|31.18|31.26|31.18|0
1647606300000|2022-03-18 12:25:00|31.24|31.16|31.21|31.13|31.24|31.16|31.21|31.13|1
1647606310000|2022-03-18 12:25:10|31.24|31.16|31.24|31.16|31.24|31.16|31.24|31.16|1
1647606320000|2022-03-18 12:25:20|31.26|31.18|31.24|31.16|31.26|31.18|31.24|31.16|2
1647606330000|2022-03-18 12:25:30|31.21|31.13|31.26|31.18|31.26|31.18|31.21|31.13|11
1647606340000|2022-03-18 12:25:40|31.28|31.2|31.28|31.2|31.29|31.21|31.28|31.2|4
1647606350000|2022-03-18 12:25:50|31.26|31.18|31.26|31.18|31.28|31.2|31.26|31.18|3
1647606360000|2022-03-18 12:26:00|31.28|31.2|31.26|31.18|31.28|31.2|31.26|31.18|6
1647606370000|2022-03-18 12:26:10|31.28|31.2|31.26|31.18|31.28|31.2|31.26|31.18|4
1647606400000|2022-03-18 12:26:40|31.28|31.2|31.28|31.2|31.28|31.2|31.28|31.2|4
1647606420000|2022-03-18 12:27:00|31.26|31.18|31.28|31.2|31.28|31.2|31.26|31.18|1
1647606440000|2022-03-18 12:27:20|31.31|31.23|31.31|31.23|31.31|31.23|31.28|31.2|0
1647606460000|2022-03-18 12:27:40|31.3|31.22|31.28|31.2|31.3|31.22|31.28|31.2|0
1647606470000|2022-03-18 12:27:50|||||||||1
1647606480000|2022-03-18 12:28:00|31.26|31.18|31.26|31.18|31.26|31.18|31.26|31.18|0
1647606510000|2022-03-18 12:28:30|||||||||1
1647606520000|2022-03-18 12:28:40|31.24|31.16|31.26|31.18|31.26|31.18|31.24|31.16|1
1647606550000|2022-03-18 12:29:10|31.23|31.15|31.26|31.18|31.26|31.18|31.23|31.15|7
1647606560000|2022-03-18 12:29:20|31.23|31.15|31.26|31.18|31.26|31.18|31.23|31.15|1
1647606590000|2022-03-18 12:29:50|||||||||1
1647606600000|2022-03-18 12:30:00|31.24|31.16|31.28|31.2|31.28|31.2|31.24|31.16|4
1647606610000|2022-03-18 12:30:10|31.3|31.22|31.28|31.2|31.3|31.22|31.28|31.2|0
1647606630000|2022-03-18 12:30:30|31.3|31.22|31.3|31.22|31.3|31.22|31.3|31.22|1
1647606650000|2022-03-18 12:30:50|31.32|31.24|31.33|31.25|31.33|31.25|31.31|31.23|27
1647606660000|2022-03-18 12:31:00|31.31|31.23|31.31|31.23|31.33|31.25|31.31|31.23|0
1647606670000|2022-03-18 12:31:10|31.33|31.25|31.33|31.25|31.33|31.25|31.33|31.25|2
1647606680000|2022-03-18 12:31:20|31.31|31.23|31.33|31.25|31.33|31.25|31.31|31.23|1
1647606690000|2022-03-18 12:31:30|31.35|31.27|31.33|31.25|31.35|31.27|31.31|31.23|22
1647606710000|2022-03-18 12:31:50|31.31|31.23|31.33|31.25|31.35|31.27|31.3|31.22|14
1647606720000|2022-03-18 12:32:00|31.35|31.27|31.35|31.27|31.35|31.27|31.35|31.27|0
1647606750000|2022-03-18 12:32:30|31.33|31.25|31.33|31.25|31.33|31.25|31.33|31.25|1
1647606760000|2022-03-18 12:32:40|31.31|31.23|31.31|31.23|31.31|31.23|31.31|31.23|0
1647606780000|2022-03-18 12:33:00|31.33|31.25|31.33|31.25|31.33|31.25|31.33|31.25|20
1647606790000|2022-03-18 12:33:10|31.31|31.23|31.31|31.23|31.33|31.25|31.31|31.23|0
1647606800000|2022-03-18 12:33:20|31.35|31.27|31.3|31.22|31.35|31.27|31.3|31.22|10
1647606820000|2022-03-18 12:33:40|31.31|31.23|31.31|31.23|31.31|31.23|31.31|31.23|0
1647606830000|2022-03-18 12:33:50|31.3|31.22|31.3|31.22|31.3|31.22|31.3|31.22|0
1647606850000|2022-03-18 12:34:10|31.35|31.27|31.35|31.27|31.35|31.27|31.35|31.27|1
1647606860000|2022-03-18 12:34:20|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|1
1647606870000|2022-03-18 12:34:30|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|0
1647606890000|2022-03-18 12:34:50|||||||||1
1647606900000|2022-03-18 12:35:00|31.4|31.32|31.4|31.32|31.42|31.34|31.4|31.32|23
1647606920000|2022-03-18 12:35:20|||||||||3
1647606930000|2022-03-18 12:35:30|31.39|31.31|31.37|31.29|31.39|31.31|31.35|31.27|2
1647606940000|2022-03-18 12:35:40|31.35|31.27|31.37|31.29|31.37|31.29|31.35|31.27|0
1647606950000|2022-03-18 12:35:50|31.35|31.27|31.34|31.26|31.37|31.29|31.34|31.26|0
1647606960000|2022-03-18 12:36:00|31.35|31.27|31.35|31.27|31.35|31.27|31.35|31.27|0
1647606970000|2022-03-18 12:36:10|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|4
1647606980000|2022-03-18 12:36:20|31.35|31.27|31.35|31.27|31.35|31.27|31.35|31.27|0
1647607020000|2022-03-18 12:37:00|31.34|31.26|31.32|31.24|31.34|31.26|31.32|31.24|2
1647607030000|2022-03-18 12:37:10|31.34|31.26|31.34|31.26|31.34|31.26|31.34|31.26|0
1647607040000|2022-03-18 12:37:20|31.36|31.28|31.39|31.31|31.39|31.31|31.36|31.28|4
1647607050000|2022-03-18 12:37:30|||||||||15
1647607060000|2022-03-18 12:37:40|||||||||13
1647607090000|2022-03-18 12:38:10|31.36|31.28|31.36|31.28|31.36|31.28|31.36|31.28|12
1647607110000|2022-03-18 12:38:30|31.39|31.31|31.36|31.28|31.39|31.31|31.36|31.28|3
1647607120000|2022-03-18 12:38:40|31.34|31.26|31.36|31.28|31.36|31.28|31.34|31.26|0
1647607130000|2022-03-18 12:38:50|31.34|31.26|31.36|31.28|31.36|31.28|31.34|31.26|3
1647607160000|2022-03-18 12:39:20|31.34|31.26|31.34|31.26|31.34|31.26|31.34|31.26|20
1647607180000|2022-03-18 12:39:40|31.32|31.24|31.31|31.23|31.32|31.24|31.31|31.23|1
1647607190000|2022-03-18 12:39:50|31.29|31.21|31.34|31.26|31.34|31.26|31.29|31.21|3
1647607220000|2022-03-18 12:40:20|31.29|31.21|31.29|31.21|31.29|31.21|31.29|31.21|24
1647607240000|2022-03-18 12:40:40|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|2
1647607260000|2022-03-18 12:41:00|31.29|31.21|31.29|31.21|31.29|31.21|31.27|31.19|1
1647607270000|2022-03-18 12:41:10|31.31|31.23|31.31|31.23|31.31|31.23|31.31|31.23|3
1647607290000|2022-03-18 12:41:30|31.29|31.21|31.29|31.21|31.29|31.21|31.29|31.21|0
1647607300000|2022-03-18 12:41:40|31.27|31.19|31.29|31.21|31.29|31.21|31.27|31.19|1
1647607310000|2022-03-18 12:41:50|31.27|31.19|31.29|31.21|31.29|31.21|31.27|31.19|0
1647607320000|2022-03-18 12:42:00|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|9
1647607350000|2022-03-18 12:42:30|31.25|31.17|31.27|31.19|31.27|31.19|31.25|31.17|2
1647607360000|2022-03-18 12:42:40|31.25|31.17|31.27|31.19|31.27|31.19|31.25|31.17|1
1647607370000|2022-03-18 12:42:50|31.25|31.17|31.24|31.16|31.27|31.19|31.24|31.16|1
1647607400000|2022-03-18 12:43:20|31.26|31.18|31.24|31.16|31.26|31.18|31.24|31.16|2
1647607420000|2022-03-18 12:43:40|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|5
1647607430000|2022-03-18 12:43:50|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|3
1647607440000|2022-03-18 12:44:00|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|1
1647607450000|2022-03-18 12:44:10|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|0
1647607460000|2022-03-18 12:44:20|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|0
1647607480000|2022-03-18 12:44:40|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|0
1647607490000|2022-03-18 12:44:50|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|0
1647607500000|2022-03-18 12:45:00|31.2|31.12|31.24|31.16|31.24|31.16|31.19|31.11|27
1647607510000|2022-03-18 12:45:10|31.21|31.13|31.21|31.13|31.21|31.13|31.19|31.11|25
1647607520000|2022-03-18 12:45:20|31.19|31.11|31.21|31.13|31.21|31.13|31.19|31.11|0
1647607530000|2022-03-18 12:45:30|31.19|31.11|31.21|31.13|31.21|31.13|31.19|31.11|0
1647607540000|2022-03-18 12:45:40|31.19|31.11|31.21|31.13|31.21|31.13|31.19|31.11|1
1647607560000|2022-03-18 12:46:00|31.19|31.11|31.15|31.07|31.19|31.11|31.15|31.07|8
1647607580000|2022-03-18 12:46:20|31.14|31.06|31.14|31.06|31.14|31.06|31.14|31.06|0
1647607590000|2022-03-18 12:46:30|31.12|31.04|31.12|31.04|31.12|31.04|31.1|31.02|48
1647607600000|2022-03-18 12:46:40|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|65
1647607630000|2022-03-18 12:47:10|||||||||2
1647607640000|2022-03-18 12:47:20|31.05|30.97|31.1|31.02|31.1|31.02|31.05|30.97|1
1647607670000|2022-03-18 12:47:50|31.14|31.06|31.14|31.06|31.14|31.06|31.14|31.06|1
1647607700000|2022-03-18 12:48:20|||||||||7
1647607720000|2022-03-18 12:48:40|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|0
1647607730000|2022-03-18 12:48:50|31.14|31.06|31.19|31.11|31.19|31.11|31.14|31.06|1
1647607800000|2022-03-18 12:50:00|31.21|31.13|31.21|31.13|31.21|31.13|31.19|31.11|22
1647607810000|2022-03-18 12:50:10|31.19|31.11|31.24|31.16|31.26|31.18|31.19|31.11|36
1647607830000|2022-03-18 12:50:30|||||||||19
1647607840000|2022-03-18 12:50:40|||||||||19
1647607850000|2022-03-18 12:50:50|31.26|31.18|31.28|31.2|31.28|31.2|31.24|31.16|2
1647607860000|2022-03-18 12:51:00|31.31|31.23|31.33|31.25|31.34|31.26|31.29|31.21|27
1647607870000|2022-03-18 12:51:10|31.31|31.23|31.31|31.23|31.31|31.23|31.31|31.23|13
1647607880000|2022-03-18 12:51:20|31.29|31.21|31.31|31.23|31.33|31.25|31.29|31.21|5
1647607890000|2022-03-18 12:51:30|31.33|31.25|31.29|31.21|31.33|31.25|31.29|31.21|20
1647607900000|2022-03-18 12:51:40|31.31|31.23|31.34|31.26|31.34|31.26|31.29|31.21|3
1647607910000|2022-03-18 12:51:50|31.31|31.23|31.31|31.23|31.31|31.23|31.31|31.23|0
1647607920000|2022-03-18 12:52:00|31.34|31.26|31.31|31.23|31.34|31.26|31.31|31.23|0
1647607930000|2022-03-18 12:52:10|31.29|31.21|31.29|31.21|31.31|31.23|31.29|31.21|0
1647607950000|2022-03-18 12:52:30|31.32|31.24|31.32|31.24|31.32|31.24|31.32|31.24|0
1647607960000|2022-03-18 12:52:40|31.3|31.22|31.29|31.21|31.3|31.22|31.29|31.21|0
1647608040000|2022-03-18 12:54:00|31.31|31.23|31.29|31.21|31.31|31.23|31.29|31.21|0
1647608080000|2022-03-18 12:54:40|31.31|31.23|31.29|31.21|31.31|31.23|31.29|31.21|1
1647608100000|2022-03-18 12:55:00|31.31|31.23|31.31|31.23|31.31|31.23|31.31|31.23|1
1647608110000|2022-03-18 12:55:10|31.29|31.21|31.29|31.21|31.31|31.23|31.29|31.21|0
1647608130000|2022-03-18 12:55:30|31.31|31.23|31.29|31.21|31.31|31.23|31.29|31.21|1
1647608140000|2022-03-18 12:55:40|31.31|31.23|31.29|31.21|31.31|31.23|31.29|31.21|0
1647608440000|2022-03-18 13:00:40|31.31|31.23|31.31|31.23|31.31|31.23|31.29|31.21|9
1647608450000|2022-03-18 13:00:50|31.29|31.21|31.29|31.21|31.31|31.23|31.29|31.21|1
1647608480000|2022-03-18 13:01:20|31.26|31.18|31.24|31.16|31.26|31.18|31.24|31.16|9
1647608490000|2022-03-18 13:01:30|31.26|31.18|31.24|31.16|31.26|31.18|31.24|31.16|0
1647608510000|2022-03-18 13:01:50|31.26|31.18|31.27|31.19|31.27|31.19|31.26|31.18|0
1647608530000|2022-03-18 13:02:10|31.26|31.18|31.26|31.18|31.26|31.18|31.26|31.18|0
1647608540000|2022-03-18 13:02:20|31.27|31.19|31.27|31.19|31.29|31.21|31.27|31.19|1
1647608550000|2022-03-18 13:02:30|31.29|31.21|31.27|31.19|31.29|31.21|31.27|31.19|0
1647608560000|2022-03-18 13:02:40|31.26|31.18|31.27|31.19|31.27|31.19|31.26|31.18|0
1647608580000|2022-03-18 13:03:00|31.26|31.18|31.27|31.19|31.27|31.19|31.26|31.18|0
1647608590000|2022-03-18 13:03:10|31.26|31.18|31.26|31.18|31.26|31.18|31.26|31.18|0
1647608600000|2022-03-18 13:03:20|31.27|31.19|31.29|31.21|31.29|31.21|31.27|31.19|0
1647608640000|2022-03-18 13:04:00|31.27|31.19|31.26|31.18|31.27|31.19|31.26|31.18|0
1647608670000|2022-03-18 13:04:30|31.24|31.16|31.26|31.18|31.26|31.18|31.24|31.16|0
1647608680000|2022-03-18 13:04:40|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|0
1647608700000|2022-03-18 13:05:00|31.29|31.21|31.27|31.19|31.29|31.21|31.27|31.19|0
1647608720000|2022-03-18 13:05:20|31.26|31.18|31.26|31.18|31.26|31.18|31.26|31.18|0
1647608730000|2022-03-18 13:05:30|31.29|31.21|31.27|31.19|31.29|31.21|31.27|31.19|0
1647608740000|2022-03-18 13:05:40|31.29|31.21|31.26|31.18|31.29|31.21|31.26|31.18|0
1647608750000|2022-03-18 13:05:50|31.24|31.16|31.24|31.16|31.26|31.18|31.24|31.16|0
1647608770000|2022-03-18 13:06:10|31.26|31.18|31.26|31.18|31.26|31.18|31.26|31.18|0
1647608780000|2022-03-18 13:06:20|31.27|31.19|31.26|31.18|31.27|31.19|31.24|31.16|0
1647608790000|2022-03-18 13:06:30|31.24|31.16|31.26|31.18|31.26|31.18|31.24|31.16|0
1647608800000|2022-03-18 13:06:40|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|0
1647608810000|2022-03-18 13:06:50|31.29|31.21|31.29|31.21|31.29|31.21|31.27|31.19|0
1647608830000|2022-03-18 13:07:10|31.31|31.23|31.31|31.23|31.31|31.23|31.31|31.23|21
1647608840000|2022-03-18 13:07:20|31.33|31.25|31.31|31.23|31.33|31.25|31.31|31.23|15
1647608850000|2022-03-18 13:07:30|||||||||2
1647608860000|2022-03-18 13:07:40|31.33|31.25|31.31|31.23|31.33|31.25|31.31|31.23|0
1647608870000|2022-03-18 13:07:50|31.33|31.25|31.33|31.25|31.33|31.25|31.31|31.23|0
1647608900000|2022-03-18 13:08:20|31.31|31.23|31.31|31.23|31.31|31.23|31.31|31.23|1
1647608910000|2022-03-18 13:08:30|31.33|31.25|31.33|31.25|31.33|31.25|31.33|31.25|0
1647608930000|2022-03-18 13:08:50|31.31|31.23|31.33|31.25|31.33|31.25|31.31|31.23|0
1647608950000|2022-03-18 13:09:10|31.31|31.23|31.31|31.23|31.31|31.23|31.31|31.23|0
1647608960000|2022-03-18 13:09:20|31.33|31.25|31.31|31.23|31.33|31.25|31.31|31.23|0
1647608970000|2022-03-18 13:09:30|31.33|31.25|31.33|31.25|31.33|31.25|31.33|31.25|0
1647609000000|2022-03-18 13:10:00|31.31|31.23|31.33|31.25|31.34|31.26|31.31|31.23|3
1647609010000|2022-03-18 13:10:10|31.31|31.23|31.34|31.26|31.34|31.26|31.31|31.23|1
1647609020000|2022-03-18 13:10:20|31.33|31.25|31.33|31.25|31.33|31.25|31.33|31.25|0
1647609030000|2022-03-18 13:10:30|||||||||1
1647609060000|2022-03-18 13:11:00|31.31|31.23|31.29|31.21|31.31|31.23|31.29|31.21|0
1647609080000|2022-03-18 13:11:20|31.31|31.23|31.31|31.23|31.31|31.23|31.31|31.23|0
1647609090000|2022-03-18 13:11:30|31.29|31.21|31.31|31.23|31.31|31.23|31.29|31.21|0
1647609100000|2022-03-18 13:11:40|31.29|31.21|31.33|31.25|31.33|31.25|31.29|31.21|0
1647609130000|2022-03-18 13:12:10|31.31|31.23|31.31|31.23|31.31|31.23|31.31|31.23|1
1647609140000|2022-03-18 13:12:20|31.33|31.25|31.33|31.25|31.33|31.25|31.33|31.25|0
1647609150000|2022-03-18 13:12:30|31.34|31.26|31.34|31.26|31.34|31.26|31.34|31.26|0
1647609160000|2022-03-18 13:12:40|31.33|31.25|31.31|31.23|31.33|31.25|31.31|31.23|0
1647609170000|2022-03-18 13:12:50|31.33|31.25|31.33|31.25|31.33|31.25|31.33|31.25|0
1647609180000|2022-03-18 13:13:00|31.31|31.23|31.31|31.23|31.31|31.23|31.31|31.23|0
1647609230000|2022-03-18 13:13:50|31.29|31.21|31.31|31.23|31.31|31.23|31.29|31.21|0
1647609240000|2022-03-18 13:14:00|31.29|31.21|31.29|31.21|31.31|31.23|31.29|31.21|0
1647609250000|2022-03-18 13:14:10|31.31|31.23|31.31|31.23|31.31|31.23|31.31|31.23|1
1647609260000|2022-03-18 13:14:20|31.33|31.25|31.33|31.25|31.33|31.25|31.33|31.25|0
1647609270000|2022-03-18 13:14:30|31.31|31.23|31.31|31.23|31.31|31.23|31.31|31.23|0
1647609280000|2022-03-18 13:14:40|31.29|31.21|31.31|31.23|31.31|31.23|31.29|31.21|0
1647609290000|2022-03-18 13:14:50|31.33|31.25|31.31|31.23|31.33|31.25|31.31|31.23|0
1647609300000|2022-03-18 13:15:00|31.29|31.21|31.31|31.23|31.31|31.23|31.29|31.21|0
1647609310000|2022-03-18 13:15:10|31.33|31.25|31.31|31.23|31.33|31.25|31.31|31.23|0
1647609370000|2022-03-18 13:16:10|31.33|31.25|31.33|31.25|31.33|31.25|31.33|31.25|0
1647609390000|2022-03-18 13:16:30|31.31|31.23|31.31|31.23|31.31|31.23|31.31|31.23|2
1647609410000|2022-03-18 13:16:50|31.29|31.21|31.33|31.25|31.33|31.25|31.29|31.21|0
1647609420000|2022-03-18 13:17:00|31.31|31.23|31.31|31.23|31.33|31.25|31.31|31.23|0
1647609430000|2022-03-18 13:17:10|31.33|31.25|31.33|31.25|31.33|31.25|31.33|31.25|1
1647609450000|2022-03-18 13:17:30|31.31|31.23|31.31|31.23|31.31|31.23|31.31|31.23|0
1647609480000|2022-03-18 13:18:00|31.33|31.25|31.33|31.25|31.33|31.25|31.33|31.25|0
1647609490000|2022-03-18 13:18:10|31.31|31.23|31.31|31.23|31.31|31.23|31.31|31.23|0
1647609510000|2022-03-18 13:18:30|31.33|31.25|31.33|31.25|31.33|31.25|31.33|31.25|0
1647609550000|2022-03-18 13:19:10|||||||||750
1647609620000|2022-03-18 13:20:20|31.34|31.26|31.34|31.26|31.34|31.26|31.34|31.26|0
1647609660000|2022-03-18 13:21:00|31.36|31.28|31.34|31.26|31.36|31.28|31.34|31.26|3
1647609690000|2022-03-18 13:21:30|31.33|31.25|31.31|31.23|31.33|31.25|31.31|31.23|1
1647609730000|2022-03-18 13:22:10|31.33|31.25|31.33|31.25|31.33|31.25|31.33|31.25|1
1647609750000|2022-03-18 13:22:30|||||||||1
1647609760000|2022-03-18 13:22:40|31.31|31.23|31.34|31.26|31.34|31.26|31.31|31.23|0
1647609770000|2022-03-18 13:22:50|31.33|31.25|31.33|31.25|31.33|31.25|31.33|31.25|0
1647609780000|2022-03-18 13:23:00|31.34|31.26|31.34|31.26|31.34|31.26|31.34|31.26|0
1647609810000|2022-03-18 13:23:30|31.36|31.28|31.36|31.28|31.36|31.28|31.36|31.28|1
1647609820000|2022-03-18 13:23:40|31.34|31.26|31.34|31.26|31.34|31.26|31.34|31.26|0
1647609830000|2022-03-18 13:23:50|31.33|31.25|31.33|31.25|31.34|31.26|31.33|31.25|0
1647609840000|2022-03-18 13:24:00|31.34|31.26|31.34|31.26|31.34|31.26|31.34|31.26|0
1647609880000|2022-03-18 13:24:40|31.33|31.25|31.34|31.26|31.34|31.26|31.31|31.23|1
1647609890000|2022-03-18 13:24:50|31.33|31.25|31.34|31.26|31.34|31.26|31.33|31.25|0
1647609900000|2022-03-18 13:25:00|31.31|31.23|31.24|31.16|31.33|31.25|31.24|31.16|1
1647609910000|2022-03-18 13:25:10|31.22|31.14|31.22|31.14|31.24|31.16|31.19|31.11|3
1647609920000|2022-03-18 13:25:20|31.24|31.16|31.24|31.16|31.24|31.16|31.24|31.16|0
1647609930000|2022-03-18 13:25:30|31.26|31.18|31.26|31.18|31.28|31.2|31.24|31.16|5
1647609940000|2022-03-18 13:25:40|31.24|31.16|31.28|31.2|31.28|31.2|31.24|31.16|0
1647609970000|2022-03-18 13:26:10|31.33|31.25|31.33|31.25|31.33|31.25|31.33|31.25|1
1647609980000|2022-03-18 13:26:20|31.38|31.3|31.38|31.3|31.38|31.3|31.38|31.3|14
1647609990000|2022-03-18 13:26:30|31.34|31.26|31.33|31.25|31.34|31.26|31.33|31.25|22
1647610000000|2022-03-18 13:26:40|31.36|31.28|31.36|31.28|31.36|31.28|31.36|31.28|0
1647610010000|2022-03-18 13:26:50|31.38|31.3|31.38|31.3|31.38|31.3|31.36|31.28|0
1647610050000|2022-03-18 13:27:30|31.34|31.26|31.33|31.25|31.34|31.26|31.33|31.25|21
1647610080000|2022-03-18 13:28:00|31.31|31.23|31.31|31.23|31.33|31.25|31.29|31.21|19
1647610090000|2022-03-18 13:28:10|31.33|31.25|31.33|31.25|31.33|31.25|31.29|31.21|0
1647610100000|2022-03-18 13:28:20|31.31|31.23|31.31|31.23|31.33|31.25|31.31|31.23|21
1647610110000|2022-03-18 13:28:30|31.33|31.25|31.38|31.3|31.38|31.3|31.31|31.23|1
1647610130000|2022-03-18 13:28:50|31.4|31.32|31.38|31.3|31.4|31.32|31.38|31.3|19
1647610140000|2022-03-18 13:29:00|31.43|31.35|31.38|31.3|31.43|31.35|31.38|31.3|41
1647610170000|2022-03-18 13:29:30|31.33|31.25|31.33|31.25|31.36|31.28|31.33|31.25|22
1647610180000|2022-03-18 13:29:40|31.31|31.23|31.26|31.18|31.31|31.23|31.26|31.18|56
1647610190000|2022-03-18 13:29:50|31.28|31.2|31.28|31.2|31.28|31.2|31.26|31.18|5
1647610200000|2022-03-18 13:30:00|31.29|31.21|31.28|31.2|31.29|31.21|31.24|31.16|42
1647610210000|2022-03-18 13:30:10|31.26|31.18|31.28|31.2|31.28|31.2|31.24|31.16|3
1647610220000|2022-03-18 13:30:20|31.24|31.16|31.29|31.21|31.29|31.21|31.24|31.16|23
1647610230000|2022-03-18 13:30:30|31.28|31.2|31.33|31.25|31.33|31.25|31.28|31.2|8
1647610240000|2022-03-18 13:30:40|31.35|31.27|31.33|31.25|31.35|31.27|31.33|31.25|0
1647610260000|2022-03-18 13:31:00|31.31|31.23|31.31|31.23|31.31|31.23|31.29|31.21|1
1647610270000|2022-03-18 13:31:10|31.33|31.25|31.33|31.25|31.33|31.25|31.33|31.25|0
1647610280000|2022-03-18 13:31:20|31.29|31.21|31.31|31.23|31.33|31.25|31.29|31.21|2
1647610290000|2022-03-18 13:31:30|31.29|31.21|31.31|31.23|31.31|31.23|31.29|31.21|3
1647610300000|2022-03-18 13:31:40|31.33|31.25|31.33|31.25|31.36|31.28|31.31|31.23|4
1647610310000|2022-03-18 13:31:50|31.35|31.27|31.43|31.35|31.43|31.35|31.34|31.26|108
1647610320000|2022-03-18 13:32:00|31.45|31.37|31.47|31.39|31.47|31.39|31.45|31.37|6
1647610330000|2022-03-18 13:32:10|31.43|31.35|31.42|31.34|31.47|31.39|31.42|31.34|30
1647610340000|2022-03-18 13:32:20|31.43|31.35|31.42|31.34|31.43|31.35|31.42|31.34|3
1647610350000|2022-03-18 13:32:30|31.43|31.35|31.42|31.34|31.43|31.35|31.42|31.34|0
1647610360000|2022-03-18 13:32:40|31.38|31.3|31.33|31.25|31.38|31.3|31.33|31.25|266
1647610370000|2022-03-18 13:32:50|31.35|31.27|31.38|31.3|31.38|31.3|31.33|31.25|8
1647610380000|2022-03-18 13:33:00|31.35|31.27|31.35|31.27|31.38|31.3|31.35|31.27|0
1647610390000|2022-03-18 13:33:10|31.38|31.3|31.38|31.3|31.43|31.35|31.35|31.27|0
1647610400000|2022-03-18 13:33:20|31.4|31.32|31.4|31.32|31.4|31.32|31.38|31.3|0
1647610410000|2022-03-18 13:33:30|31.42|31.34|31.45|31.37|31.47|31.39|31.4|31.32|16
1647610420000|2022-03-18 13:33:40|31.43|31.35|31.47|31.39|31.47|31.39|31.43|31.35|0
1647610430000|2022-03-18 13:33:50|31.5|31.42|31.47|31.39|31.5|31.42|31.47|31.39|17
1647610440000|2022-03-18 13:34:00|31.49|31.41|31.52|31.44|31.52|31.44|31.47|31.39|4
1647610450000|2022-03-18 13:34:10|31.54|31.46|31.57|31.49|31.59|31.51|31.52|31.44|32
1647610460000|2022-03-18 13:34:20|||||||||1
1647610470000|2022-03-18 13:34:30|31.55|31.47|31.55|31.47|31.57|31.49|31.54|31.46|5
1647610480000|2022-03-18 13:34:40|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|0
1647610490000|2022-03-18 13:34:50|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|0
1647610500000|2022-03-18 13:35:00|31.55|31.47|31.53|31.45|31.57|31.49|31.52|31.44|12
1647610510000|2022-03-18 13:35:10|31.52|31.44|31.47|31.39|31.53|31.45|31.45|31.37|46
1647610520000|2022-03-18 13:35:20|31.45|31.37|31.45|31.37|31.45|31.37|31.43|31.35|10
1647610530000|2022-03-18 13:35:30|31.43|31.35|31.45|31.37|31.45|31.37|31.43|31.35|6
1647610540000|2022-03-18 13:35:40|31.43|31.35|31.43|31.35|31.45|31.37|31.43|31.35|0
1647610550000|2022-03-18 13:35:50|31.4|31.32|31.35|31.27|31.43|31.35|31.35|31.27|16
1647610560000|2022-03-18 13:36:00|31.33|31.25|31.23|31.15|31.33|31.25|31.23|31.15|31
1647610570000|2022-03-18 13:36:10|31.25|31.17|31.28|31.2|31.28|31.2|31.23|31.15|15
1647610580000|2022-03-18 13:36:20|31.3|31.22|31.3|31.22|31.3|31.22|31.28|31.2|0
1647610590000|2022-03-18 13:36:30|31.28|31.2|31.33|31.25|31.38|31.3|31.28|31.2|30
1647610610000|2022-03-18 13:36:50|31.35|31.27|31.38|31.3|31.38|31.3|31.33|31.25|3
1647610620000|2022-03-18 13:37:00|31.4|31.32|31.4|31.32|31.43|31.35|31.38|31.3|4
1647610630000|2022-03-18 13:37:10|31.38|31.3|31.4|31.32|31.43|31.35|31.38|31.3|1
1647610640000|2022-03-18 13:37:20|31.38|31.3|31.43|31.35|31.43|31.35|31.38|31.3|4
1647610650000|2022-03-18 13:37:30|31.45|31.37|31.43|31.35|31.45|31.37|31.43|31.35|0
1647610660000|2022-03-18 13:37:40|31.45|31.37|31.43|31.35|31.45|31.37|31.43|31.35|1
1647610670000|2022-03-18 13:37:50|31.45|31.37|31.45|31.37|31.45|31.37|31.43|31.35|27
1647610680000|2022-03-18 13:38:00|31.43|31.35|31.46|31.38|31.48|31.4|31.43|31.35|5
1647610690000|2022-03-18 13:38:10|31.48|31.4|31.45|31.37|31.48|31.4|31.45|31.37|0
1647610700000|2022-03-18 13:38:20|31.48|31.4|31.46|31.38|31.48|31.4|31.46|31.38|0
1647610710000|2022-03-18 13:38:30|31.48|31.4|31.48|31.4|31.48|31.4|31.46|31.38|0
1647610720000|2022-03-18 13:38:40|31.46|31.38|31.46|31.38|31.48|31.4|31.46|31.38|0
1647610730000|2022-03-18 13:38:50|31.44|31.36|31.45|31.37|31.46|31.38|31.43|31.35|0
1647610740000|2022-03-18 13:39:00|31.43|31.35|31.43|31.35|31.43|31.35|31.43|31.35|0
1647610750000|2022-03-18 13:39:10|||||||||8
1647610760000|2022-03-18 13:39:20|31.46|31.38|31.5|31.42|31.53|31.45|31.46|31.38|24
1647610770000|2022-03-18 13:39:30|31.53|31.45|31.5|31.42|31.53|31.45|31.5|31.42|0
1647610780000|2022-03-18 13:39:40|31.48|31.4|31.48|31.4|31.5|31.42|31.48|31.4|0
1647610790000|2022-03-18 13:39:50|31.5|31.42|31.48|31.4|31.5|31.42|31.48|31.4|0
1647610800000|2022-03-18 13:40:00|31.5|31.42|31.45|31.37|31.53|31.45|31.43|31.35|33
1647610810000|2022-03-18 13:40:10|31.43|31.35|31.45|31.37|31.45|31.37|31.43|31.35|0
1647610820000|2022-03-18 13:40:20|31.46|31.38|31.48|31.4|31.48|31.4|31.46|31.38|0
1647610830000|2022-03-18 13:40:30|31.53|31.45|31.5|31.42|31.53|31.45|31.48|31.4|20
1647610840000|2022-03-18 13:40:40|31.48|31.4|31.5|31.42|31.5|31.42|31.48|31.4|51
1647610850000|2022-03-18 13:40:50|31.48|31.4|31.48|31.4|31.5|31.42|31.48|31.4|0
1647610860000|2022-03-18 13:41:00|31.5|31.42|31.48|31.4|31.5|31.42|31.48|31.4|0
1647610870000|2022-03-18 13:41:10|31.46|31.38|31.41|31.33|31.46|31.38|31.41|31.33|47
1647610880000|2022-03-18 13:41:20|31.39|31.31|31.41|31.33|31.43|31.35|31.39|31.31|3
1647610890000|2022-03-18 13:41:30|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|0
1647610900000|2022-03-18 13:41:40|31.41|31.33|31.41|31.33|31.43|31.35|31.41|31.33|14
1647610910000|2022-03-18 13:41:50|31.43|31.35|31.41|31.33|31.44|31.36|31.39|31.31|0
1647610920000|2022-03-18 13:42:00|31.39|31.31|31.41|31.33|31.41|31.33|31.39|31.31|0
1647610930000|2022-03-18 13:42:10|31.39|31.31|31.41|31.33|31.41|31.33|31.39|31.31|0
1647610940000|2022-03-18 13:42:20|31.43|31.35|31.41|31.33|31.43|31.35|31.41|31.33|0
1647610950000|2022-03-18 13:42:30|31.43|31.35|31.44|31.36|31.44|31.36|31.41|31.33|0
1647610970000|2022-03-18 13:42:50|31.41|31.33|31.44|31.36|31.44|31.36|31.41|31.33|0
1647610980000|2022-03-18 13:43:00|31.41|31.33|31.39|31.31|31.41|31.33|31.39|31.31|4
1647610990000|2022-03-18 13:43:10|31.36|31.28|31.34|31.26|31.39|31.31|31.34|31.26|2
1647611000000|2022-03-18 13:43:20|31.37|31.29|31.37|31.29|31.39|31.31|31.34|31.26|0
1647611010000|2022-03-18 13:43:30|31.34|31.26|31.37|31.29|31.37|31.29|31.34|31.26|0
1647611020000|2022-03-18 13:43:40|31.36|31.28|31.37|31.29|31.37|31.29|31.34|31.26|0
1647611030000|2022-03-18 13:43:50|31.39|31.31|31.37|31.29|31.39|31.31|31.37|31.29|10
1647611040000|2022-03-18 13:44:00|31.34|31.26|31.34|31.26|31.34|31.26|31.34|31.26|0
1647611050000|2022-03-18 13:44:10|31.32|31.24|31.34|31.26|31.34|31.26|31.32|31.24|0
1647611060000|2022-03-18 13:44:20|31.37|31.29|31.37|31.29|31.37|31.29|31.34|31.26|1
1647611070000|2022-03-18 13:44:30|31.34|31.26|31.34|31.26|31.34|31.26|31.34|31.26|0
1647611080000|2022-03-18 13:44:40|31.37|31.29|31.34|31.26|31.37|31.29|31.34|31.26|0
1647611090000|2022-03-18 13:44:50|31.37|31.29|31.37|31.29|31.39|31.31|31.34|31.26|0
1647611100000|2022-03-18 13:45:00|31.39|31.31|31.37|31.29|31.39|31.31|31.34|31.26|0
1647611110000|2022-03-18 13:45:10|31.34|31.26|31.34|31.26|31.34|31.26|31.34|31.26|0
1647611130000|2022-03-18 13:45:30|31.32|31.24|31.29|31.21|31.32|31.24|31.29|31.21|0
1647611150000|2022-03-18 13:45:50|31.32|31.24|31.29|31.21|31.32|31.24|31.29|31.21|9
1647611160000|2022-03-18 13:46:00|31.27|31.19|31.29|31.21|31.29|31.21|31.27|31.19|1
1647611170000|2022-03-18 13:46:10|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|12
1647611180000|2022-03-18 13:46:20|31.29|31.21|31.27|31.19|31.29|31.21|31.27|31.19|0
1647611190000|2022-03-18 13:46:30|31.29|31.21|31.29|31.21|31.29|31.21|31.29|31.21|0
1647611200000|2022-03-18 13:46:40|31.32|31.24|31.32|31.24|31.32|31.24|31.32|31.24|1
1647611210000|2022-03-18 13:46:50|31.29|31.21|31.32|31.24|31.32|31.24|31.29|31.21|0
1647611220000|2022-03-18 13:47:00|31.29|31.21|31.29|31.21|31.32|31.24|31.29|31.21|0
1647611230000|2022-03-18 13:47:10|31.32|31.24|31.32|31.24|31.34|31.26|31.29|31.21|0
1647611240000|2022-03-18 13:47:20|31.29|31.21|31.29|31.21|31.32|31.24|31.29|31.21|0
1647611260000|2022-03-18 13:47:40|31.32|31.24|31.32|31.24|31.32|31.24|31.29|31.21|0
1647611270000|2022-03-18 13:47:50|31.34|31.26|31.32|31.24|31.34|31.26|31.32|31.24|0
1647611280000|2022-03-18 13:48:00|31.29|31.21|31.32|31.24|31.32|31.24|31.29|31.21|9
1647611290000|2022-03-18 13:48:10|31.29|31.21|31.29|31.21|31.29|31.21|31.29|31.21|0
1647611320000|2022-03-18 13:48:40|||||||||1
1647611340000|2022-03-18 13:49:00|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|1
1647611350000|2022-03-18 13:49:10|31.29|31.21|31.27|31.19|31.29|31.21|31.27|31.19|0
1647611360000|2022-03-18 13:49:20|31.25|31.17|31.27|31.19|31.27|31.19|31.24|31.16|0
1647611370000|2022-03-18 13:49:30|31.24|31.16|31.24|31.16|31.24|31.16|31.24|31.16|0
1647611380000|2022-03-18 13:49:40|31.27|31.19|31.24|31.16|31.27|31.19|31.24|31.16|0
1647611390000|2022-03-18 13:49:50|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|1
1647611400000|2022-03-18 13:50:00|31.24|31.16|31.22|31.14|31.24|31.16|31.22|31.14|0
1647611410000|2022-03-18 13:50:10|31.19|31.11|31.22|31.14|31.22|31.14|31.19|31.11|0
1647611420000|2022-03-18 13:50:20|31.19|31.11|31.17|31.09|31.22|31.14|31.17|31.09|0
1647611430000|2022-03-18 13:50:30|31.14|31.06|31.17|31.09|31.17|31.09|31.14|31.06|0
1647611440000|2022-03-18 13:50:40|31.19|31.11|31.19|31.11|31.19|31.11|31.19|31.11|0
1647611450000|2022-03-18 13:50:50|31.17|31.09|31.17|31.09|31.19|31.11|31.17|31.09|0
1647611460000|2022-03-18 13:51:00|31.19|31.11|31.22|31.14|31.24|31.16|31.19|31.11|1
1647611480000|2022-03-18 13:51:20|31.19|31.11|31.22|31.14|31.22|31.14|31.19|31.11|0
1647611490000|2022-03-18 13:51:30|31.24|31.16|31.22|31.14|31.24|31.16|31.22|31.14|6
1647611500000|2022-03-18 13:51:40|31.24|31.16|31.22|31.14|31.24|31.16|31.22|31.14|0
1647611510000|2022-03-18 13:51:50|31.19|31.11|31.22|31.14|31.22|31.14|31.19|31.11|0
1647611520000|2022-03-18 13:52:00|31.24|31.16|31.24|31.16|31.24|31.16|31.24|31.16|0
1647611530000|2022-03-18 13:52:10|31.22|31.14|31.22|31.14|31.22|31.14|31.2|31.12|53
1647611540000|2022-03-18 13:52:20|31.2|31.12|31.22|31.14|31.22|31.14|31.2|31.12|53
1647611550000|2022-03-18 13:52:30|31.2|31.12|31.22|31.14|31.22|31.14|31.2|31.12|1
1647611560000|2022-03-18 13:52:40|31.2|31.12|31.16|31.08|31.22|31.14|31.15|31.07|18
1647611570000|2022-03-18 13:52:50|31.15|31.07|31.18|31.1|31.18|31.1|31.15|31.07|32
1647611580000|2022-03-18 13:53:00|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|0
1647611590000|2022-03-18 13:53:10|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|2
1647611600000|2022-03-18 13:53:20|31.23|31.15|31.23|31.15|31.24|31.16|31.22|31.14|0
1647611610000|2022-03-18 13:53:30|31.22|31.14|31.22|31.14|31.25|31.17|31.22|31.14|0
1647611620000|2022-03-18 13:53:40|31.25|31.17|31.2|31.12|31.25|31.17|31.2|31.12|27
1647611640000|2022-03-18 13:54:00|31.18|31.1|31.18|31.1|31.2|31.12|31.16|31.08|6
1647611660000|2022-03-18 13:54:20|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|0
1647611680000|2022-03-18 13:54:40|31.22|31.14|31.23|31.15|31.23|31.15|31.22|31.14|23
1647611690000|2022-03-18 13:54:50|31.25|31.17|31.23|31.15|31.25|31.17|31.23|31.15|0
1647611700000|2022-03-18 13:55:00|31.2|31.12|31.2|31.12|31.25|31.17|31.2|31.12|0
1647611710000|2022-03-18 13:55:10|31.18|31.1|31.18|31.1|31.18|31.1|31.18|31.1|0
1647611720000|2022-03-18 13:55:20|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|0
1647611730000|2022-03-18 13:55:30|31.18|31.1|31.18|31.1|31.18|31.1|31.18|31.1|0
1647611740000|2022-03-18 13:55:40|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|0
1647611750000|2022-03-18 13:55:50|31.22|31.14|31.18|31.1|31.22|31.14|31.18|31.1|50
1647611760000|2022-03-18 13:56:00|31.16|31.08|31.18|31.1|31.18|31.1|31.16|31.08|0
1647611770000|2022-03-18 13:56:10|31.16|31.08|31.18|31.1|31.18|31.1|31.15|31.07|10
1647611780000|2022-03-18 13:56:20|31.16|31.08|31.16|31.08|31.18|31.1|31.15|31.07|0
1647611790000|2022-03-18 13:56:30|31.15|31.07|31.13|31.05|31.16|31.08|31.13|31.05|3
1647611800000|2022-03-18 13:56:40|31.14|31.06|31.13|31.05|31.14|31.06|31.13|31.05|0
1647611810000|2022-03-18 13:56:50|31.11|31.03|31.11|31.03|31.13|31.05|31.11|31.03|0
1647611820000|2022-03-18 13:57:00|31.13|31.05|31.13|31.05|31.13|31.05|31.11|31.03|0
1647611830000|2022-03-18 13:57:10|31.15|31.07|31.16|31.08|31.16|31.08|31.13|31.05|0
1647611840000|2022-03-18 13:57:20|31.15|31.07|31.11|31.03|31.15|31.07|31.11|31.03|3
1647611860000|2022-03-18 13:57:40|31.09|31.01|31.08|31|31.09|31.01|31.06|30.98|16
1647611870000|2022-03-18 13:57:50|31.06|30.98|31.08|31|31.09|31.01|31.06|30.98|3
1647611880000|2022-03-18 13:58:00|31.11|31.03|31.06|30.98|31.11|31.03|31.06|30.98|5
1647611900000|2022-03-18 13:58:20|31.01|30.93|31.06|30.98|31.06|30.98|31.01|30.93|10
1647611910000|2022-03-18 13:58:30|31.04|30.96|31.06|30.98|31.06|30.98|31.04|30.96|76
1647611920000|2022-03-18 13:58:40|31.01|30.93|31.06|30.98|31.06|30.98|31.01|30.93|8
1647611930000|2022-03-18 13:58:50|31.01|30.93|31.01|30.93|31.06|30.98|31.01|30.93|9
1647611940000|2022-03-18 13:59:00|30.96|30.88|30.96|30.88|31.01|30.93|30.96|30.88|18
1647611950000|2022-03-18 13:59:10|30.94|30.86|30.96|30.88|30.96|30.88|30.94|30.86|1
1647611960000|2022-03-18 13:59:20|30.94|30.86|30.94|30.86|30.96|30.88|30.94|30.86|0
1647611970000|2022-03-18 13:59:30|30.96|30.88|30.96|30.88|30.96|30.88|30.94|30.86|10
1647611980000|2022-03-18 13:59:40|30.94|30.86|30.91|30.83|30.94|30.86|30.91|30.83|0
1647611990000|2022-03-18 13:59:50|30.94|30.86|30.94|30.86|30.94|30.86|30.94|30.86|10
1647612000000|2022-03-18 14:00:00|30.91|30.83|30.99|30.91|30.99|30.91|30.91|30.83|10
1647612010000|2022-03-18 14:00:10|30.96|30.88|30.96|30.88|30.96|30.88|30.96|30.88|0
1647612020000|2022-03-18 14:00:20|30.99|30.91|30.89|30.81|30.99|30.91|30.89|30.81|120
1647612030000|2022-03-18 14:00:30|30.87|30.79|30.84|30.76|30.91|30.83|30.84|30.76|9
1647612040000|2022-03-18 14:00:40|30.82|30.74|30.82|30.74|30.83|30.75|30.82|30.74|1
1647612050000|2022-03-18 14:00:50|30.83|30.75|30.85|30.77|30.87|30.79|30.8|30.72|133
1647612060000|2022-03-18 14:01:00|30.87|30.79|30.85|30.77|30.87|30.79|30.85|30.77|0
1647612070000|2022-03-18 14:01:10|30.87|30.79|30.85|30.77|30.87|30.79|30.84|30.76|2
1647612080000|2022-03-18 14:01:20|30.84|30.76|30.85|30.77|30.85|30.77|30.84|30.76|0
1647612090000|2022-03-18 14:01:30|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|3
1647612100000|2022-03-18 14:01:40|30.82|30.74|30.85|30.77|30.85|30.77|30.82|30.74|23
1647612110000|2022-03-18 14:01:50|30.84|30.76|30.84|30.76|30.85|30.77|30.82|30.74|0
1647612120000|2022-03-18 14:02:00|30.82|30.74|30.78|30.7|30.84|30.76|30.78|30.7|28
1647612130000|2022-03-18 14:02:10|30.8|30.72|30.82|30.74|30.82|30.74|30.8|30.72|25
1647612140000|2022-03-18 14:02:20|30.83|30.75|30.83|30.75|30.83|30.75|30.83|30.75|0
1647612150000|2022-03-18 14:02:30|30.82|30.74|30.85|30.77|30.87|30.79|30.82|30.74|97
1647612160000|2022-03-18 14:02:40|30.83|30.75|30.85|30.77|30.87|30.79|30.83|30.75|20
1647612170000|2022-03-18 14:02:50|30.82|30.74|30.84|30.76|30.84|30.76|30.82|30.74|3
1647612180000|2022-03-18 14:03:00|30.82|30.74|30.8|30.72|30.84|30.76|30.8|30.72|0
1647612190000|2022-03-18 14:03:10|30.77|30.69|30.8|30.72|30.8|30.72|30.77|30.69|0
1647612200000|2022-03-18 14:03:20|30.78|30.7|30.79|30.71|30.8|30.72|30.77|30.69|40
1647612210000|2022-03-18 14:03:30|30.77|30.69|30.79|30.71|30.79|30.71|30.77|30.69|0
1647612220000|2022-03-18 14:03:40|30.82|30.74|30.79|30.71|30.82|30.74|30.79|30.71|0
1647612230000|2022-03-18 14:03:50|30.82|30.74|30.82|30.74|30.82|30.74|30.82|30.74|4
1647612240000|2022-03-18 14:04:00|30.79|30.71|30.77|30.69|30.79|30.71|30.77|30.69|3
1647612250000|2022-03-18 14:04:10|30.74|30.66|30.77|30.69|30.77|30.69|30.72|30.64|6
1647612260000|2022-03-18 14:04:20|30.75|30.67|30.74|30.66|30.77|30.69|30.73|30.65|13
1647612270000|2022-03-18 14:04:30|30.75|30.67|30.75|30.67|30.75|30.67|30.73|30.65|0
1647612280000|2022-03-18 14:04:40|30.73|30.65|30.75|30.67|30.75|30.67|30.73|30.65|0
1647612290000|2022-03-18 14:04:50|30.73|30.65|30.75|30.67|30.75|30.67|30.73|30.65|0
1647612300000|2022-03-18 14:05:00|||||||||2
1647612310000|2022-03-18 14:05:10|30.73|30.65|30.75|30.67|30.75|30.67|30.73|30.65|0
1647612320000|2022-03-18 14:05:20|30.73|30.65|30.72|30.64|30.75|30.67|30.72|30.64|0
1647612330000|2022-03-18 14:05:30|30.75|30.67|30.75|30.67|30.75|30.67|30.73|30.65|9
1647612340000|2022-03-18 14:05:40|30.73|30.65|30.75|30.67|30.75|30.67|30.72|30.64|0
1647612350000|2022-03-18 14:05:50|30.73|30.65|30.75|30.67|30.75|30.67|30.73|30.65|0
1647612360000|2022-03-18 14:06:00|30.73|30.65|30.73|30.65|30.75|30.67|30.73|30.65|9
1647612370000|2022-03-18 14:06:10|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|11
1647612380000|2022-03-18 14:06:20|30.73|30.65|30.68|30.6|30.75|30.67|30.68|30.6|32
1647612390000|2022-03-18 14:06:30|30.66|30.58|30.66|30.58|30.68|30.6|30.66|30.58|41
1647612400000|2022-03-18 14:06:40|30.63|30.55|30.68|30.6|30.68|30.6|30.63|30.55|29
1647612410000|2022-03-18 14:06:50|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|1
1647612420000|2022-03-18 14:07:00|30.65|30.57|30.65|30.57|30.68|30.6|30.65|30.57|16
1647612430000|2022-03-18 14:07:10|||||||||18
1647612440000|2022-03-18 14:07:20|30.63|30.55|30.65|30.57|30.68|30.6|30.63|30.55|2
1647612450000|2022-03-18 14:07:30|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|10
1647612460000|2022-03-18 14:07:40|30.65|30.57|30.58|30.5|30.65|30.57|30.58|30.5|46
1647612470000|2022-03-18 14:07:50|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|1
1647612480000|2022-03-18 14:08:00|30.54|30.46|30.54|30.46|30.58|30.5|30.54|30.46|87
1647612490000|2022-03-18 14:08:10|30.58|30.5|30.56|30.48|30.58|30.5|30.54|30.46|28
1647612500000|2022-03-18 14:08:20|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|0
1647612520000|2022-03-18 14:08:40|30.61|30.53|30.59|30.51|30.61|30.53|30.59|30.51|20
1647612530000|2022-03-18 14:08:50|30.61|30.53|30.61|30.53|30.61|30.53|30.59|30.51|2
1647612540000|2022-03-18 14:09:00|30.59|30.51|30.54|30.46|30.61|30.53|30.54|30.46|7
1647612560000|2022-03-18 14:09:20|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|6
1647612570000|2022-03-18 14:09:30|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|0
1647612590000|2022-03-18 14:09:50|30.51|30.43|30.49|30.41|30.51|30.43|30.49|30.41|1
1647612600000|2022-03-18 14:10:00|30.51|30.43|30.51|30.43|30.53|30.45|30.49|30.41|1
1647612610000|2022-03-18 14:10:10|30.53|30.45|30.48|30.4|30.53|30.45|30.48|30.4|3
1647612620000|2022-03-18 14:10:20|30.51|30.43|30.44|30.36|30.51|30.43|30.44|30.36|4
1647612630000|2022-03-18 14:10:30|30.46|30.38|30.44|30.36|30.46|30.38|30.44|30.36|21
1647612640000|2022-03-18 14:10:40|||||||||8
1647612650000|2022-03-18 14:10:50|||||||||13
1647612670000|2022-03-18 14:11:10|30.49|30.41|30.49|30.41|30.51|30.43|30.49|30.41|82
1647612680000|2022-03-18 14:11:20|30.51|30.43|30.49|30.41|30.51|30.43|30.49|30.41|0
1647612690000|2022-03-18 14:11:30|30.51|30.43|30.51|30.43|30.51|30.43|30.49|30.41|0
1647612700000|2022-03-18 14:11:40|30.49|30.41|30.51|30.43|30.51|30.43|30.49|30.41|0
1647612710000|2022-03-18 14:11:50|30.49|30.41|30.51|30.43|30.51|30.43|30.49|30.41|0
1647612720000|2022-03-18 14:12:00|30.49|30.41|30.51|30.43|30.51|30.43|30.49|30.41|0
1647612730000|2022-03-18 14:12:10|30.49|30.41|30.49|30.41|30.51|30.43|30.49|30.41|0
1647612740000|2022-03-18 14:12:20|30.51|30.43|30.46|30.38|30.51|30.43|30.44|30.36|2
1647612750000|2022-03-18 14:12:30|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|0
1647612770000|2022-03-18 14:12:50|30.49|30.41|30.48|30.4|30.51|30.43|30.48|30.4|1
1647612780000|2022-03-18 14:13:00|30.44|30.36|30.46|30.38|30.46|30.38|30.44|30.36|2
1647612790000|2022-03-18 14:13:10|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|0
1647612810000|2022-03-18 14:13:30|30.46|30.38|30.48|30.4|30.48|30.4|30.46|30.38|1
1647612820000|2022-03-18 14:13:40|30.51|30.43|30.51|30.43|30.51|30.43|30.49|30.41|0
1647612830000|2022-03-18 14:13:50|30.53|30.45|30.56|30.48|30.56|30.48|30.51|30.43|3
1647612840000|2022-03-18 14:14:00|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|0
1647612850000|2022-03-18 14:14:10|30.6|30.52|30.61|30.53|30.61|30.53|30.58|30.5|0
1647612870000|2022-03-18 14:14:30|30.59|30.51|30.61|30.53|30.61|30.53|30.59|30.51|0
1647612880000|2022-03-18 14:14:40|30.59|30.51|30.63|30.55|30.63|30.55|30.59|30.51|8
1647612890000|2022-03-18 14:14:50|30.68|30.6|30.66|30.58|30.68|30.6|30.66|30.58|8
1647612900000|2022-03-18 14:15:00|30.64|30.56|30.65|30.57|30.66|30.58|30.63|30.55|0
1647612910000|2022-03-18 14:15:10|30.66|30.58|30.68|30.6|30.68|30.6|30.66|30.58|0
1647612920000|2022-03-18 14:15:20|||||||||20
1647612930000|2022-03-18 14:15:30|30.7|30.62|30.73|30.65|30.73|30.65|30.7|30.62|4
1647612940000|2022-03-18 14:15:40|30.75|30.67|30.73|30.65|30.75|30.67|30.73|30.65|5
1647612950000|2022-03-18 14:15:50|30.71|30.63|30.71|30.63|30.71|30.63|30.69|30.61|10
1647612960000|2022-03-18 14:16:00|30.69|30.61|30.69|30.61|30.71|30.63|30.69|30.61|1
1647612970000|2022-03-18 14:16:10|30.71|30.63|30.74|30.66|30.74|30.66|30.69|30.61|0
1647612980000|2022-03-18 14:16:20|30.76|30.68|30.74|30.66|30.76|30.68|30.74|30.66|0
1647613000000|2022-03-18 14:16:40|30.76|30.68|30.78|30.7|30.78|30.7|30.74|30.66|0
1647613010000|2022-03-18 14:16:50|30.79|30.71|30.79|30.71|30.81|30.73|30.79|30.71|6
1647613020000|2022-03-18 14:17:00|30.81|30.73|30.81|30.73|30.81|30.73|30.79|30.71|0
1647613030000|2022-03-18 14:17:10|30.83|30.75|30.83|30.75|30.83|30.75|30.83|30.75|0
1647613040000|2022-03-18 14:17:20|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|27
1647613050000|2022-03-18 14:17:30|30.81|30.73|30.81|30.73|30.81|30.73|30.79|30.71|0
1647613060000|2022-03-18 14:17:40|30.79|30.71|30.79|30.71|30.81|30.73|30.79|30.71|0
1647613070000|2022-03-18 14:17:50|30.81|30.73|30.79|30.71|30.81|30.73|30.79|30.71|0
1647613080000|2022-03-18 14:18:00|30.76|30.68|30.81|30.73|30.81|30.73|30.74|30.66|3
1647613090000|2022-03-18 14:18:10|30.79|30.71|30.79|30.71|30.81|30.73|30.79|30.71|0
1647613100000|2022-03-18 14:18:20|30.78|30.7|30.74|30.66|30.78|30.7|30.74|30.66|15
1647613110000|2022-03-18 14:18:30|30.76|30.68|30.76|30.68|30.76|30.68|30.74|30.66|0
1647613120000|2022-03-18 14:18:40|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|1
1647613130000|2022-03-18 14:18:50|30.79|30.71|30.79|30.71|30.81|30.73|30.79|30.71|0
1647613140000|2022-03-18 14:19:00|30.81|30.73|30.79|30.71|30.81|30.73|30.79|30.71|26
1647613150000|2022-03-18 14:19:10|30.81|30.73|30.79|30.71|30.81|30.73|30.79|30.71|4
1647613160000|2022-03-18 14:19:20|30.81|30.73|30.81|30.73|30.81|30.73|30.79|30.71|0
1647613170000|2022-03-18 14:19:30|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|0
1647613180000|2022-03-18 14:19:40|||||||||2
1647613190000|2022-03-18 14:19:50|30.83|30.75|30.79|30.71|30.83|30.75|30.79|30.71|34
1647613200000|2022-03-18 14:20:00|30.81|30.73|30.81|30.73|30.81|30.73|30.79|30.71|1
1647613210000|2022-03-18 14:20:10|30.83|30.75|30.83|30.75|30.84|30.76|30.83|30.75|0
1647613250000|2022-03-18 14:20:50|30.85|30.77|30.83|30.75|30.86|30.78|30.83|30.75|1
1647613260000|2022-03-18 14:21:00|30.84|30.76|30.83|30.75|30.84|30.76|30.83|30.75|0
1647613300000|2022-03-18 14:21:40|30.79|30.71|30.79|30.71|30.81|30.73|30.79|30.71|14
1647613310000|2022-03-18 14:21:50|30.81|30.73|30.81|30.73|30.81|30.73|30.79|30.71|0
1647613320000|2022-03-18 14:22:00|30.79|30.71|30.79|30.71|30.81|30.73|30.79|30.71|0
1647613330000|2022-03-18 14:22:10|30.76|30.68|30.74|30.66|30.76|30.68|30.74|30.66|8
1647613340000|2022-03-18 14:22:20|30.76|30.68|30.72|30.64|30.76|30.68|30.71|30.63|19
1647613350000|2022-03-18 14:22:30|30.71|30.63|30.72|30.64|30.74|30.66|30.69|30.61|6
1647613360000|2022-03-18 14:22:40|30.7|30.62|30.72|30.64|30.72|30.64|30.7|30.62|0
1647613370000|2022-03-18 14:22:50|30.7|30.62|30.72|30.64|30.72|30.64|30.7|30.62|1
1647613380000|2022-03-18 14:23:00|30.7|30.62|30.7|30.62|30.72|30.64|30.7|30.62|0
1647613400000|2022-03-18 14:23:20|30.72|30.64|30.74|30.66|30.74|30.66|30.7|30.62|1
1647613420000|2022-03-18 14:23:40|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|1
1647613430000|2022-03-18 14:23:50|30.7|30.62|30.72|30.64|30.72|30.64|30.7|30.62|0
1647613440000|2022-03-18 14:24:00|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1647613450000|2022-03-18 14:24:10|30.76|30.68|30.77|30.69|30.77|30.69|30.76|30.68|0
1647613460000|2022-03-18 14:24:20|30.75|30.67|30.77|30.69|30.77|30.69|30.75|30.67|0
1647613470000|2022-03-18 14:24:30|30.75|30.67|30.77|30.69|30.77|30.69|30.75|30.67|0
1647613480000|2022-03-18 14:24:40|30.75|30.67|30.77|30.69|30.77|30.69|30.75|30.67|0
1647613490000|2022-03-18 14:24:50|30.75|30.67|30.77|30.69|30.77|30.69|30.75|30.67|0
1647613500000|2022-03-18 14:25:00|30.75|30.67|30.75|30.67|30.75|30.67|30.72|30.64|1
1647613520000|2022-03-18 14:25:20|30.72|30.64|30.72|30.64|30.75|30.67|30.72|30.64|5
1647613530000|2022-03-18 14:25:30|30.75|30.67|30.72|30.64|30.75|30.67|30.72|30.64|1
1647613540000|2022-03-18 14:25:40|30.7|30.62|30.72|30.64|30.72|30.64|30.7|30.62|0
1647613550000|2022-03-18 14:25:50|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|1
1647613560000|2022-03-18 14:26:00|30.75|30.67|30.77|30.69|30.77|30.69|30.75|30.67|20
1647613570000|2022-03-18 14:26:10|30.75|30.67|30.75|30.67|30.77|30.69|30.75|30.67|6
1647613580000|2022-03-18 14:26:20|30.77|30.69|30.75|30.67|30.77|30.69|30.75|30.67|0
1647613600000|2022-03-18 14:26:40|30.77|30.69|30.72|30.64|30.77|30.69|30.72|30.64|1
1647613610000|2022-03-18 14:26:50|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|0
1647613640000|2022-03-18 14:27:20|||||||||1
1647613650000|2022-03-18 14:27:30|30.72|30.64|30.74|30.66|30.74|30.66|30.72|30.64|52
1647613660000|2022-03-18 14:27:40|30.72|30.64|30.74|30.66|30.74|30.66|30.72|30.64|1
1647613670000|2022-03-18 14:27:50|30.72|30.64|30.74|30.66|30.74|30.66|30.72|30.64|3
1647613680000|2022-03-18 14:28:00|30.7|30.62|30.72|30.64|30.72|30.64|30.7|30.62|5
1647613690000|2022-03-18 14:28:10|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1647613700000|2022-03-18 14:28:20|30.72|30.64|30.74|30.66|30.74|30.66|30.72|30.64|1
1647613710000|2022-03-18 14:28:30|30.72|30.64|30.74|30.66|30.74|30.66|30.72|30.64|1
1647613720000|2022-03-18 14:28:40|30.72|30.64|30.74|30.66|30.74|30.66|30.72|30.64|2
1647613730000|2022-03-18 14:28:50|30.72|30.64|30.7|30.62|30.72|30.64|30.7|30.62|2
1647613740000|2022-03-18 14:29:00|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1647613750000|2022-03-18 14:29:10|30.7|30.62|30.74|30.66|30.74|30.66|30.7|30.62|19
1647613760000|2022-03-18 14:29:20|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|13
1647613770000|2022-03-18 14:29:30|30.74|30.66|30.72|30.64|30.74|30.66|30.72|30.64|13
1647613780000|2022-03-18 14:29:40|30.74|30.66|30.72|30.64|30.74|30.66|30.7|30.62|35
1647613790000|2022-03-18 14:29:50|30.7|30.62|30.72|30.64|30.72|30.64|30.69|30.61|7
1647613800000|2022-03-18 14:30:00|30.7|30.62|30.67|30.59|30.72|30.64|30.67|30.59|11
1647613810000|2022-03-18 14:30:10|30.69|30.61|30.7|30.62|30.74|30.66|30.69|30.61|43
1647613820000|2022-03-18 14:30:20|30.67|30.59|30.7|30.62|30.7|30.62|30.67|30.59|12
1647613830000|2022-03-18 14:30:30|30.67|30.59|30.65|30.57|30.7|30.62|30.65|30.57|31
1647613840000|2022-03-18 14:30:40|30.62|30.54|30.65|30.57|30.65|30.57|30.62|30.54|30
1647613850000|2022-03-18 14:30:50|30.62|30.54|30.62|30.54|30.65|30.57|30.62|30.54|6
1647613860000|2022-03-18 14:31:00|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|0
1647613870000|2022-03-18 14:31:10|30.62|30.54|30.65|30.57|30.65|30.57|30.62|30.54|1
1647613890000|2022-03-18 14:31:30|30.62|30.54|30.65|30.57|30.65|30.57|30.62|30.54|6
1647613900000|2022-03-18 14:31:40|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|2
1647613910000|2022-03-18 14:31:50|30.6|30.52|30.55|30.47|30.6|30.52|30.55|30.47|1
1647613920000|2022-03-18 14:32:00|||||||||2
1647613930000|2022-03-18 14:32:10|30.6|30.52|30.6|30.52|30.6|30.52|30.57|30.49|87
1647613940000|2022-03-18 14:32:20|30.62|30.54|30.6|30.52|30.62|30.54|30.6|30.52|0
1647613950000|2022-03-18 14:32:30|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|0
1647613960000|2022-03-18 14:32:40|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|0
1647613970000|2022-03-18 14:32:50|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|40
1647613980000|2022-03-18 14:33:00|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1647614000000|2022-03-18 14:33:20|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|51
1647614010000|2022-03-18 14:33:30|30.62|30.54|30.64|30.56|30.64|30.56|30.6|30.52|1
1647614030000|2022-03-18 14:33:50|30.62|30.54|30.6|30.52|30.62|30.54|30.6|30.52|21
1647614040000|2022-03-18 14:34:00|30.57|30.49|30.59|30.51|30.59|30.51|30.57|30.49|2
1647614050000|2022-03-18 14:34:10|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|41
1647614060000|2022-03-18 14:34:20|30.62|30.54|30.64|30.56|30.64|30.56|30.62|30.54|2
1647614070000|2022-03-18 14:34:30|30.62|30.54|30.59|30.51|30.62|30.54|30.59|30.51|1
1647614080000|2022-03-18 14:34:40|30.6|30.52|30.64|30.56|30.64|30.56|30.6|30.52|0
1647614090000|2022-03-18 14:34:50|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|6
1647614100000|2022-03-18 14:35:00|30.64|30.56|30.59|30.51|30.64|30.56|30.59|30.51|1
1647614110000|2022-03-18 14:35:10|30.6|30.52|30.57|30.49|30.6|30.52|30.57|30.49|2
1647614120000|2022-03-18 14:35:20|30.59|30.51|30.6|30.52|30.6|30.52|30.59|30.51|0
1647614130000|2022-03-18 14:35:30|30.59|30.51|30.6|30.52|30.6|30.52|30.59|30.51|0
1647614140000|2022-03-18 14:35:40|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|0
1647614150000|2022-03-18 14:35:50|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|0
1647614160000|2022-03-18 14:36:00|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|3
1647614170000|2022-03-18 14:36:10|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1647614180000|2022-03-18 14:36:20|30.66|30.58|30.69|30.61|30.69|30.61|30.64|30.56|1
1647614190000|2022-03-18 14:36:30|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|1
1647614200000|2022-03-18 14:36:40|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|0
1647614210000|2022-03-18 14:36:50|30.67|30.59|30.65|30.57|30.67|30.59|30.65|30.57|0
1647614230000|2022-03-18 14:37:10|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1647614240000|2022-03-18 14:37:20|30.67|30.59|30.67|30.59|30.67|30.59|30.64|30.56|0
1647614250000|2022-03-18 14:37:30|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1647614260000|2022-03-18 14:37:40|30.74|30.66|30.69|30.61|30.74|30.66|30.69|30.61|2
1647614280000|2022-03-18 14:38:00|30.65|30.57|30.67|30.59|30.67|30.59|30.65|30.57|1
1647614290000|2022-03-18 14:38:10|30.65|30.57|30.67|30.59|30.67|30.59|30.65|30.57|0
1647614300000|2022-03-18 14:38:20|30.65|30.57|30.67|30.59|30.67|30.59|30.65|30.57|0
1647614310000|2022-03-18 14:38:30|30.69|30.61|30.72|30.64|30.72|30.64|30.69|30.61|0
1647614320000|2022-03-18 14:38:40|30.69|30.61|30.72|30.64|30.72|30.64|30.69|30.61|0
1647614330000|2022-03-18 14:38:50|30.69|30.61|30.72|30.64|30.72|30.64|30.69|30.61|1
1647614340000|2022-03-18 14:39:00|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1647614350000|2022-03-18 14:39:10|30.67|30.59|30.64|30.56|30.67|30.59|30.64|30.56|11
1647614390000|2022-03-18 14:39:50|30.62|30.54|30.64|30.56|30.64|30.56|30.62|30.54|4
1647614400000|2022-03-18 14:40:00|30.62|30.54|30.64|30.56|30.64|30.56|30.62|30.54|2
1647614420000|2022-03-18 14:40:20|||||||||1
1647614430000|2022-03-18 14:40:30|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|51
1647614440000|2022-03-18 14:40:40|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|1
1647614450000|2022-03-18 14:40:50|30.64|30.56|30.64|30.56|30.67|30.59|30.64|30.56|0
1647614460000|2022-03-18 14:41:00|30.62|30.54|30.59|30.51|30.62|30.54|30.59|30.51|3
1647614480000|2022-03-18 14:41:20|30.57|30.49|30.55|30.47|30.57|30.49|30.55|30.47|2
1647614490000|2022-03-18 14:41:30|30.57|30.49|30.55|30.47|30.57|30.49|30.55|30.47|0
1647614520000|2022-03-18 14:42:00|30.54|30.46|30.5|30.42|30.54|30.46|30.5|30.42|1
1647614530000|2022-03-18 14:42:10|30.52|30.44|30.54|30.46|30.54|30.46|30.5|30.42|0
1647614540000|2022-03-18 14:42:20|30.52|30.44|30.54|30.46|30.54|30.46|30.52|30.44|1
1647614550000|2022-03-18 14:42:30|30.52|30.44|30.52|30.44|30.52|30.44|30.5|30.42|1
1647614560000|2022-03-18 14:42:40|30.5|30.42|30.5|30.42|30.52|30.44|30.5|30.42|0
1647614570000|2022-03-18 14:42:50|30.52|30.44|30.5|30.42|30.52|30.44|30.5|30.42|0
1647614590000|2022-03-18 14:43:10|30.47|30.39|30.47|30.39|30.47|30.39|30.45|30.37|4
1647614600000|2022-03-18 14:43:20|30.45|30.37|30.47|30.39|30.47|30.39|30.45|30.37|1
1647614610000|2022-03-18 14:43:30|30.45|30.37|30.47|30.39|30.47|30.39|30.45|30.37|3
1647614620000|2022-03-18 14:43:40|30.45|30.37|30.47|30.39|30.47|30.39|30.45|30.37|1
1647614630000|2022-03-18 14:43:50|30.45|30.37|30.47|30.39|30.47|30.39|30.45|30.37|0
1647614640000|2022-03-18 14:44:00|30.45|30.37|30.45|30.37|30.47|30.39|30.45|30.37|0
1647614650000|2022-03-18 14:44:10|30.47|30.39|30.47|30.39|30.47|30.39|30.45|30.37|1
1647614660000|2022-03-18 14:44:20|30.45|30.37|30.45|30.37|30.47|30.39|30.45|30.37|2
1647614680000|2022-03-18 14:44:40|30.43|30.35|30.45|30.37|30.45|30.37|30.43|30.35|8
1647614690000|2022-03-18 14:44:50|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|3
1647614700000|2022-03-18 14:45:00|30.41|30.33|30.4|30.32|30.41|30.33|30.4|30.32|10
1647614710000|2022-03-18 14:45:10|30.41|30.33|30.38|30.3|30.41|30.33|30.38|30.3|3
1647614720000|2022-03-18 14:45:20|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1647614730000|2022-03-18 14:45:30|30.38|30.3|30.36|30.28|30.38|30.3|30.36|30.28|112
1647614740000|2022-03-18 14:45:40|||||||||18
1647614750000|2022-03-18 14:45:50|30.4|30.32|30.38|30.3|30.4|30.32|30.38|30.3|123
1647614760000|2022-03-18 14:46:00|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1647614770000|2022-03-18 14:46:10|30.35|30.27|30.33|30.25|30.35|30.27|30.31|30.23|158
1647614790000|2022-03-18 14:46:30|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1647614800000|2022-03-18 14:46:40|30.38|30.3|30.36|30.28|30.38|30.3|30.36|30.28|0
1647614810000|2022-03-18 14:46:50|30.35|30.27|30.33|30.25|30.35|30.27|30.33|30.25|1
1647614820000|2022-03-18 14:47:00|30.31|30.23|30.33|30.25|30.33|30.25|30.31|30.23|0
1647614830000|2022-03-18 14:47:10|30.31|30.23|30.33|30.25|30.33|30.25|30.31|30.23|0
1647614840000|2022-03-18 14:47:20|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1647614850000|2022-03-18 14:47:30|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1647614860000|2022-03-18 14:47:40|30.35|30.27|30.36|30.28|30.36|30.28|30.35|30.27|0
1647614870000|2022-03-18 14:47:50|30.35|30.27|30.34|30.26|30.36|30.28|30.34|30.26|1
1647614880000|2022-03-18 14:48:00|30.31|30.23|30.31|30.23|30.33|30.25|30.31|30.23|0
1647614890000|2022-03-18 14:48:10|30.33|30.25|30.31|30.23|30.33|30.25|30.31|30.23|2
1647614920000|2022-03-18 14:48:40|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|15
1647614940000|2022-03-18 14:49:00|30.31|30.23|30.33|30.25|30.33|30.25|30.31|30.23|2
1647614950000|2022-03-18 14:49:10|30.34|30.26|30.31|30.23|30.36|30.28|30.31|30.23|6
1647614960000|2022-03-18 14:49:20|30.34|30.26|30.31|30.23|30.34|30.26|30.31|30.23|4
1647614970000|2022-03-18 14:49:30|30.34|30.26|30.31|30.23|30.34|30.26|30.31|30.23|5
1647614980000|2022-03-18 14:49:40|30.34|30.26|30.31|30.23|30.34|30.26|30.31|30.23|13
1647614990000|2022-03-18 14:49:50|30.34|30.26|30.31|30.23|30.34|30.26|30.31|30.23|31
1647615000000|2022-03-18 14:50:00|30.34|30.26|30.32|30.24|30.34|30.26|30.31|30.23|39
1647615010000|2022-03-18 14:50:10|30.34|30.26|30.36|30.28|30.36|30.28|30.32|30.24|38
1647615020000|2022-03-18 14:50:20|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|15
1647615030000|2022-03-18 14:50:30|30.36|30.28|30.39|30.31|30.39|30.31|30.36|30.28|31
1647615040000|2022-03-18 14:50:40|30.36|30.28|30.34|30.26|30.36|30.28|30.31|30.23|9
1647615050000|2022-03-18 14:50:50|30.31|30.23|30.31|30.23|30.34|30.26|30.31|30.23|22
1647615060000|2022-03-18 14:51:00|30.34|30.26|30.31|30.23|30.34|30.26|30.31|30.23|10
1647615070000|2022-03-18 14:51:10|30.34|30.26|30.38|30.3|30.39|30.31|30.34|30.26|15
1647615080000|2022-03-18 14:51:20|30.36|30.28|30.39|30.31|30.41|30.33|30.36|30.28|4
1647615090000|2022-03-18 14:51:30|30.38|30.3|30.34|30.26|30.38|30.3|30.34|30.26|1
1647615100000|2022-03-18 14:51:40|30.36|30.28|30.36|30.28|30.36|30.28|30.34|30.26|0
1647615110000|2022-03-18 14:51:50|30.34|30.26|30.31|30.23|30.34|30.26|30.31|30.23|0
1647615120000|2022-03-18 14:52:00|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|0
1647615130000|2022-03-18 14:52:10|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1647615140000|2022-03-18 14:52:20|30.34|30.26|30.31|30.23|30.34|30.26|30.31|30.23|0
1647615170000|2022-03-18 14:52:50|30.34|30.26|30.31|30.23|30.34|30.26|30.31|30.23|0
1647615180000|2022-03-18 14:53:00|30.29|30.21|30.31|30.23|30.31|30.23|30.29|30.21|1
1647615200000|2022-03-18 14:53:20|30.34|30.26|30.31|30.23|30.34|30.26|30.31|30.23|1
1647615210000|2022-03-18 14:53:30|30.34|30.26|30.34|30.26|30.34|30.26|30.31|30.23|0
1647615220000|2022-03-18 14:53:40|30.31|30.23|30.31|30.23|30.34|30.26|30.31|30.23|0
1647615240000|2022-03-18 14:54:00|30.29|30.21|30.29|30.21|30.31|30.23|30.29|30.21|4
1647615250000|2022-03-18 14:54:10|30.31|30.23|30.27|30.19|30.31|30.23|30.27|30.19|0
1647615280000|2022-03-18 14:54:40|30.25|30.17|30.27|30.19|30.27|30.19|30.25|30.17|0
1647615310000|2022-03-18 14:55:10|30.29|30.21|30.29|30.21|30.29|30.21|30.27|30.19|4
1647615320000|2022-03-18 14:55:20|30.27|30.19|30.27|30.19|30.29|30.21|30.27|30.19|0
1647615330000|2022-03-18 14:55:30|30.24|30.16|30.22|30.14|30.24|30.16|30.2|30.12|34
1647615340000|2022-03-18 14:55:40|30.2|30.12|30.2|30.12|30.2|30.12|30.18|30.1|0
1647615350000|2022-03-18 14:55:50|||||||||1
1647615370000|2022-03-18 14:56:10|30.18|30.1|30.2|30.12|30.22|30.14|30.18|30.1|2
1647615380000|2022-03-18 14:56:20|||||||||1
1647615390000|2022-03-18 14:56:30|30.18|30.1|30.17|30.09|30.18|30.1|30.15|30.07|1
1647615400000|2022-03-18 14:56:40|30.21|30.13|30.17|30.09|30.21|30.13|30.17|30.09|20
1647615410000|2022-03-18 14:56:50|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1647615420000|2022-03-18 14:57:00|30.17|30.09|30.15|30.07|30.17|30.09|30.15|30.07|0
1647615430000|2022-03-18 14:57:10|30.13|30.05|30.15|30.07|30.17|30.09|30.13|30.05|1
1647615440000|2022-03-18 14:57:20|30.13|30.05|30.15|30.07|30.15|30.07|30.13|30.05|0
1647615470000|2022-03-18 14:57:50|30.12|30.04|30.13|30.05|30.15|30.07|30.12|30.04|0
1647615480000|2022-03-18 14:58:00|30.15|30.07|30.15|30.07|30.17|30.09|30.15|30.07|0
1647615490000|2022-03-18 14:58:10|30.13|30.05|30.15|30.07|30.15|30.07|30.13|30.05|6
1647615500000|2022-03-18 14:58:20|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1647615520000|2022-03-18 14:58:40|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1647615530000|2022-03-18 14:58:50|30.17|30.09|30.15|30.07|30.17|30.09|30.15|30.07|1
1647615540000|2022-03-18 14:59:00|30.17|30.09|30.17|30.09|30.17|30.09|30.15|30.07|1
1647615550000|2022-03-18 14:59:10|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|1
1647615560000|2022-03-18 14:59:20|30.17|30.09|30.18|30.1|30.18|30.1|30.17|30.09|0
1647615570000|2022-03-18 14:59:30|30.22|30.14|30.2|30.12|30.22|30.14|30.18|30.1|5
1647615580000|2022-03-18 14:59:40|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|1
1647615590000|2022-03-18 14:59:50|30.17|30.09|30.13|30.05|30.18|30.1|30.13|30.05|9
1647615600000|2022-03-18 15:00:00|30.15|30.07|30.22|30.14|30.22|30.14|30.15|30.07|8
1647615610000|2022-03-18 15:00:10|30.2|30.12|30.22|30.14|30.22|30.14|30.2|30.12|3
1647615620000|2022-03-18 15:00:20|30.24|30.16|30.15|30.07|30.24|30.16|30.15|30.07|2
1647615630000|2022-03-18 15:00:30|30.17|30.09|30.12|30.04|30.17|30.09|30.12|30.04|2
1647615640000|2022-03-18 15:00:40|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|1
1647615650000|2022-03-18 15:00:50|30.12|30.04|30.1|30.02|30.12|30.04|30.1|30.02|1
1647615660000|2022-03-18 15:01:00|30.12|30.04|30.14|30.06|30.16|30.08|30.1|30.02|0
1647615670000|2022-03-18 15:01:10|30.12|30.04|30.12|30.04|30.14|30.06|30.12|30.04|0
1647615680000|2022-03-18 15:01:20|30.1|30.02|30.12|30.04|30.12|30.04|30.1|30.02|3
1647615690000|2022-03-18 15:01:30|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|0
1647615700000|2022-03-18 15:01:40|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1647615710000|2022-03-18 15:01:50|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|21
1647615720000|2022-03-18 15:02:00|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1647615730000|2022-03-18 15:02:10|30.05|29.97|30.05|29.97|30.07|29.99|30.05|29.97|1
1647615740000|2022-03-18 15:02:20|30.07|29.99|30.07|29.99|30.07|29.99|30.05|29.97|1
1647615750000|2022-03-18 15:02:30|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1647615760000|2022-03-18 15:02:40|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1647615770000|2022-03-18 15:02:50|30.1|30.02|30.07|29.99|30.1|30.02|30.07|29.99|1
1647615810000|2022-03-18 15:03:30|30.1|30.02|30.07|29.99|30.1|30.02|30.07|29.99|65
1647615820000|2022-03-18 15:03:40|30.03|29.95|30.07|29.99|30.07|29.99|30.03|29.95|24
1647615830000|2022-03-18 15:03:50|30.05|29.97|30.05|29.97|30.07|29.99|30.05|29.97|0
1647615840000|2022-03-18 15:04:00|30.07|29.99|30.05|29.97|30.07|29.99|30.05|29.97|11
1647615850000|2022-03-18 15:04:10|30.03|29.95|30.03|29.95|30.05|29.97|30.03|29.95|10
1647615870000|2022-03-18 15:04:30|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|4
1647615890000|2022-03-18 15:04:50|30.07|29.99|30.05|29.97|30.07|29.99|30.05|29.97|0
1647615900000|2022-03-18 15:05:00|30.08|30|30.08|30|30.08|30|30.08|30|0
1647615930000|2022-03-18 15:05:30|30.1|30.02|30.08|30|30.1|30.02|30.08|30|0
1647615950000|2022-03-18 15:05:50|30.1|30.02|30.08|30|30.1|30.02|30.08|30|1
1647615960000|2022-03-18 15:06:00|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|39
1647615980000|2022-03-18 15:06:20|30.08|30|30.1|30.02|30.1|30.02|30.08|30|3
1647615990000|2022-03-18 15:06:30|30.08|30|30.07|29.99|30.08|30|30.07|29.99|0
1647616000000|2022-03-18 15:06:40|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|7
1647616020000|2022-03-18 15:07:00|30.03|29.95|30.05|29.97|30.05|29.97|30.03|29.95|0
1647616030000|2022-03-18 15:07:10|30.03|29.95|30.05|29.97|30.05|29.97|30.03|29.95|0
1647616040000|2022-03-18 15:07:20|||||||||1
1647616050000|2022-03-18 15:07:30|30.03|29.95|30.05|29.97|30.05|29.97|30.03|29.95|1
1647616060000|2022-03-18 15:07:40|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1647616070000|2022-03-18 15:07:50|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1647616090000|2022-03-18 15:08:10|30.03|29.95|30.05|29.97|30.05|29.97|30.03|29.95|0
1647616100000|2022-03-18 15:08:20|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1647616130000|2022-03-18 15:08:50|30.1|30.02|30.12|30.04|30.12|30.04|30.1|30.02|5
1647616140000|2022-03-18 15:09:00|30.14|30.06|30.12|30.04|30.14|30.06|30.12|30.04|12
1647616150000|2022-03-18 15:09:10|30.14|30.06|30.12|30.04|30.14|30.06|30.12|30.04|1
1647616160000|2022-03-18 15:09:20|30.14|30.06|30.12|30.04|30.14|30.06|30.12|30.04|0
1647616170000|2022-03-18 15:09:30|30.14|30.06|30.12|30.04|30.14|30.06|30.12|30.04|0
1647616210000|2022-03-18 15:10:10|30.14|30.06|30.12|30.04|30.14|30.06|30.12|30.04|0
1647616220000|2022-03-18 15:10:20|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|3
1647616230000|2022-03-18 15:10:30|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|22
1647616240000|2022-03-18 15:10:40|30.16|30.08|30.17|30.09|30.17|30.09|30.14|30.06|0
1647616250000|2022-03-18 15:10:50|30.16|30.08|30.16|30.08|30.17|30.09|30.16|30.08|0
1647616260000|2022-03-18 15:11:00|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|3
1647616270000|2022-03-18 15:11:10|30.24|30.16|30.21|30.13|30.24|30.16|30.21|30.13|0
1647616280000|2022-03-18 15:11:20|30.24|30.16|30.24|30.16|30.24|30.16|30.21|30.13|0
1647616290000|2022-03-18 15:11:30|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1647616310000|2022-03-18 15:11:50|30.19|30.11|30.19|30.11|30.19|30.11|30.19|30.11|7
1647616320000|2022-03-18 15:12:00|30.16|30.08|30.16|30.08|30.19|30.11|30.16|30.08|0
1647616330000|2022-03-18 15:12:10|30.14|30.06|30.14|30.06|30.16|30.08|30.14|30.06|6
1647616340000|2022-03-18 15:12:20|30.12|30.04|30.14|30.06|30.14|30.06|30.12|30.04|0
1647616350000|2022-03-18 15:12:30|30.12|30.04|30.14|30.06|30.14|30.06|30.12|30.04|1
1647616360000|2022-03-18 15:12:40|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1647616370000|2022-03-18 15:12:50|30.14|30.06|30.09|30.01|30.14|30.06|30.09|30.01|0
1647616400000|2022-03-18 15:13:20|30.07|29.99|30.05|29.97|30.07|29.99|30.02|29.94|2
1647616420000|2022-03-18 15:13:40|30.07|29.99|30.05|29.97|30.07|29.99|30.05|29.97|0
1647616430000|2022-03-18 15:13:50|30.07|29.99|30.05|29.97|30.07|29.99|30.05|29.97|1
1647616450000|2022-03-18 15:14:10|30.07|29.99|30.05|29.97|30.07|29.99|30.05|29.97|0
1647616460000|2022-03-18 15:14:20|30.07|29.99|30.05|29.97|30.07|29.99|30.05|29.97|0
1647616470000|2022-03-18 15:14:30|30.07|29.99|30.05|29.97|30.07|29.99|30.05|29.97|0
1647616480000|2022-03-18 15:14:40|30.07|29.99|30.07|29.99|30.07|29.99|30.05|29.97|0
1647616490000|2022-03-18 15:14:50|30.05|29.97|30.07|29.99|30.07|29.99|30.05|29.97|0
1647616500000|2022-03-18 15:15:00|30.09|30.01|30.12|30.04|30.12|30.04|30.09|30.01|61
1647616510000|2022-03-18 15:15:10|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1647616520000|2022-03-18 15:15:20|30.09|30.01|30.12|30.04|30.12|30.04|30.07|29.99|0
1647616540000|2022-03-18 15:15:40|30.1|30.02|30.07|29.99|30.1|30.02|30.07|29.99|20
1647616560000|2022-03-18 15:16:00|30.11|30.03|30.09|30.01|30.11|30.03|30.09|30.01|51
1647616570000|2022-03-18 15:16:10|30.12|30.04|30.09|30.01|30.12|30.04|30.09|30.01|1
1647616580000|2022-03-18 15:16:20|30.11|30.03|30.16|30.08|30.16|30.08|30.11|30.03|0
1647616590000|2022-03-18 15:16:30|30.17|30.09|30.19|30.11|30.21|30.13|30.17|30.09|0
1647616600000|2022-03-18 15:16:40|30.17|30.09|30.16|30.08|30.17|30.09|30.16|30.08|0
1647616610000|2022-03-18 15:16:50|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1647616620000|2022-03-18 15:17:00|30.16|30.08|30.14|30.06|30.16|30.08|30.14|30.06|0
1647616630000|2022-03-18 15:17:10|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1647616640000|2022-03-18 15:17:20|30.14|30.06|30.14|30.06|30.14|30.06|30.12|30.04|0
1647616670000|2022-03-18 15:17:50|30.16|30.08|30.16|30.08|30.16|30.08|30.14|30.06|0
1647616680000|2022-03-18 15:18:00|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1647616690000|2022-03-18 15:18:10|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|0
1647616700000|2022-03-18 15:18:20|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|0
1647616710000|2022-03-18 15:18:30|30.16|30.08|30.14|30.06|30.16|30.08|30.14|30.06|0
1647616730000|2022-03-18 15:18:50|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|0
1647616740000|2022-03-18 15:19:00|30.14|30.06|30.12|30.04|30.14|30.06|30.12|30.04|4
1647616750000|2022-03-18 15:19:10|||||||||8
1647616760000|2022-03-18 15:19:20|||||||||22
1647616770000|2022-03-18 15:19:30|30.1|30.02|30.07|29.99|30.1|30.02|30.07|29.99|29
1647616780000|2022-03-18 15:19:40|||||||||21
1647616790000|2022-03-18 15:19:50|30.05|29.97|30.07|29.99|30.07|29.99|30.05|29.97|34
1647616800000|2022-03-18 15:20:00|30.1|30.02|30.1|30.02|30.12|30.04|30.1|30.02|24
1647616810000|2022-03-18 15:20:10|30.12|30.04|30.12|30.04|30.15|30.07|30.12|30.04|21
1647616820000|2022-03-18 15:20:20|30.17|30.09|30.15|30.07|30.17|30.09|30.15|30.07|20
1647616830000|2022-03-18 15:20:30|30.13|30.05|30.12|30.04|30.15|30.07|30.12|30.04|3
1647616840000|2022-03-18 15:20:40|30.15|30.07|30.12|30.04|30.15|30.07|30.12|30.04|75
1647616850000|2022-03-18 15:20:50|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|12
1647616860000|2022-03-18 15:21:00|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|4
1647616870000|2022-03-18 15:21:10|||||||||11
1647616880000|2022-03-18 15:21:20|||||||||5
1647616890000|2022-03-18 15:21:30|||||||||6
1647616900000|2022-03-18 15:21:40|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|20
1647616910000|2022-03-18 15:21:50|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|11
1647616920000|2022-03-18 15:22:00|||||||||8
1647616930000|2022-03-18 15:22:10|||||||||14
1647616940000|2022-03-18 15:22:20|||||||||6
1647616950000|2022-03-18 15:22:30|||||||||3
1647616970000|2022-03-18 15:22:50|30.16|30.08|30.12|30.04|30.17|30.09|30.12|30.04|96
1647616980000|2022-03-18 15:23:00|30.07|29.99|30.1|30.02|30.12|30.04|30.07|29.99|126
1647616990000|2022-03-18 15:23:10|30.12|30.04|30.12|30.04|30.12|30.04|30.1|30.02|0
1647617000000|2022-03-18 15:23:20|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|27
1647617010000|2022-03-18 15:23:30|30.1|30.02|30.09|30.01|30.11|30.03|30.09|30.01|26
1647617020000|2022-03-18 15:23:40|30.11|30.03|30.12|30.04|30.12|30.04|30.11|30.03|0
1647617030000|2022-03-18 15:23:50|30.11|30.03|30.11|30.03|30.12|30.04|30.11|30.03|0
1647617040000|2022-03-18 15:24:00|30.07|29.99|30.09|30.01|30.09|30.01|30.07|29.99|65
1647617050000|2022-03-18 15:24:10|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|1
1647617080000|2022-03-18 15:24:40|||||||||13
1647617100000|2022-03-18 15:25:00|30.12|30.04|30.21|30.13|30.21|30.13|30.12|30.04|47
1647617110000|2022-03-18 15:25:10|30.16|30.08|30.18|30.1|30.2|30.12|30.16|30.08|65
1647617120000|2022-03-18 15:25:20|30.2|30.12|30.22|30.14|30.23|30.15|30.18|30.1|4
1647617130000|2022-03-18 15:25:30|30.2|30.12|30.2|30.12|30.24|30.16|30.2|30.12|0
1647617140000|2022-03-18 15:25:40|30.18|30.1|30.15|30.07|30.18|30.1|30.15|30.07|21
1647617160000|2022-03-18 15:26:00|30.13|30.05|30.15|30.07|30.15|30.07|30.1|30.02|0
1647617170000|2022-03-18 15:26:10|30.13|30.05|30.13|30.05|30.15|30.07|30.1|30.02|0
1647617180000|2022-03-18 15:26:20|30.15|30.07|30.13|30.05|30.15|30.07|30.13|30.05|0
1647617190000|2022-03-18 15:26:30|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1647617200000|2022-03-18 15:26:40|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|14
1647617210000|2022-03-18 15:26:50|30.18|30.1|30.2|30.12|30.2|30.12|30.18|30.1|1
1647617220000|2022-03-18 15:27:00|30.19|30.11|30.2|30.12|30.2|30.12|30.19|30.11|4
1647617230000|2022-03-18 15:27:10|30.19|30.11|30.22|30.14|30.22|30.14|30.19|30.11|4
1647617240000|2022-03-18 15:27:20|30.19|30.11|30.19|30.11|30.22|30.14|30.19|30.11|11
1647617250000|2022-03-18 15:27:30|30.17|30.09|30.19|30.11|30.19|30.11|30.17|30.09|0
1647617260000|2022-03-18 15:27:40|30.17|30.09|30.19|30.11|30.19|30.11|30.17|30.09|1
1647617270000|2022-03-18 15:27:50|30.17|30.09|30.19|30.11|30.19|30.11|30.17|30.09|0
1647617290000|2022-03-18 15:28:10|30.17|30.09|30.17|30.09|30.19|30.11|30.17|30.09|1
1647617300000|2022-03-18 15:28:20|30.19|30.11|30.14|30.06|30.19|30.11|30.14|30.06|0
1647617330000|2022-03-18 15:28:50|30.12|30.04|30.14|30.06|30.14|30.06|30.12|30.04|0
1647617340000|2022-03-18 15:29:00|30.12|30.04|30.09|30.01|30.12|30.04|30.09|30.01|0
1647617380000|2022-03-18 15:29:40|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|115
1647617390000|2022-03-18 15:29:50|||||||||5
1647617400000|2022-03-18 15:30:00|30.12|30.04|30.09|30.01|30.12|30.04|30.09|30.01|76
1647617410000|2022-03-18 15:30:10|30.1|30.02|30.09|30.01|30.1|30.02|30.09|30.01|5
1647617430000|2022-03-18 15:30:30|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|93
1647617440000|2022-03-18 15:30:40|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|108
1647617460000|2022-03-18 15:31:00|30.07|29.99|30.07|29.99|30.09|30.01|30.04|29.96|10
1647617470000|2022-03-18 15:31:10|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|12
1647617480000|2022-03-18 15:31:20|30.12|30.04|30.09|30.01|30.14|30.06|30.09|30.01|78
1647617520000|2022-03-18 15:32:00|30.12|30.04|30.09|30.01|30.14|30.06|30.09|30.01|4
1647617530000|2022-03-18 15:32:10|30.12|30.04|30.12|30.04|30.14|30.06|30.09|30.01|0
1647617540000|2022-03-18 15:32:20|30.09|30.01|30.12|30.04|30.14|30.06|30.09|30.01|0
1647617550000|2022-03-18 15:32:30|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1647617610000|2022-03-18 15:33:30|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|1
1647617620000|2022-03-18 15:33:40|30.09|30.01|30.07|29.99|30.09|30.01|30.07|29.99|0
1647617630000|2022-03-18 15:33:50|30.09|30.01|30.07|29.99|30.09|30.01|30.07|29.99|0
1647617640000|2022-03-18 15:34:00|30.05|29.97|30.07|29.99|30.07|29.99|30.05|29.97|0
1647617650000|2022-03-18 15:34:10|30.09|30.01|30.09|30.01|30.09|30.01|30.07|29.99|0
1647617660000|2022-03-18 15:34:20|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1647617670000|2022-03-18 15:34:30|30.09|30.01|30.07|29.99|30.09|30.01|30.07|29.99|0
1647617680000|2022-03-18 15:34:40|30.09|30.01|30.09|30.01|30.1|30.02|30.09|30.01|0
1647617690000|2022-03-18 15:34:50|||||||||8
1647617700000|2022-03-18 15:35:00|30.1|30.02|30.12|30.04|30.12|30.04|30.09|30.01|1
1647617710000|2022-03-18 15:35:10|30.1|30.02|30.12|30.04|30.12|30.04|30.09|30.01|0
1647617720000|2022-03-18 15:35:20|30.14|30.06|30.14|30.06|30.14|30.06|30.12|30.04|0
1647617730000|2022-03-18 15:35:30|30.17|30.09|30.14|30.06|30.17|30.09|30.14|30.06|0
1647617740000|2022-03-18 15:35:40|30.12|30.04|30.14|30.06|30.14|30.06|30.12|30.04|0
1647617750000|2022-03-18 15:35:50|30.12|30.04|30.12|30.04|30.14|30.06|30.12|30.04|0
1647617760000|2022-03-18 15:36:00|30.09|30.01|30.07|29.99|30.09|30.01|30.07|29.99|0
1647617770000|2022-03-18 15:36:10|30.09|30.01|30.07|29.99|30.09|30.01|30.07|29.99|1
1647617780000|2022-03-18 15:36:20|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1647617790000|2022-03-18 15:36:30|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1647617810000|2022-03-18 15:36:50|29.97|29.89|29.92|29.84|29.97|29.89|29.9|29.82|30
1647617820000|2022-03-18 15:37:00|29.94|29.86|30.02|29.94|30.02|29.94|29.92|29.84|53
1647617830000|2022-03-18 15:37:10|29.99|29.91|29.97|29.89|29.99|29.91|29.92|29.84|141
1647617850000|2022-03-18 15:37:30|29.95|29.87|29.94|29.86|29.95|29.87|29.94|29.86|0
1647617860000|2022-03-18 15:37:40|29.95|29.87|29.9|29.82|29.95|29.87|29.9|29.82|50
1647617870000|2022-03-18 15:37:50|29.92|29.84|29.92|29.84|29.92|29.84|29.9|29.82|0
1647617880000|2022-03-18 15:38:00|29.9|29.82|29.88|29.8|29.92|29.84|29.88|29.8|2
1647617890000|2022-03-18 15:38:10|29.9|29.82|29.88|29.8|29.9|29.82|29.88|29.8|0
1647617900000|2022-03-18 15:38:20|29.9|29.82|29.92|29.84|29.94|29.86|29.9|29.82|50
1647617910000|2022-03-18 15:38:30|29.9|29.82|29.94|29.86|29.94|29.86|29.9|29.82|0
1647617920000|2022-03-18 15:38:40|29.92|29.84|29.92|29.84|29.92|29.84|29.9|29.82|0
1647617930000|2022-03-18 15:38:50|29.9|29.82|29.92|29.84|29.94|29.86|29.9|29.82|0
1647617940000|2022-03-18 15:39:00|29.9|29.82|29.92|29.84|29.94|29.86|29.9|29.82|0
1647617950000|2022-03-18 15:39:10|29.9|29.82|29.92|29.84|29.92|29.84|29.9|29.82|0
1647617960000|2022-03-18 15:39:20|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1647617970000|2022-03-18 15:39:30|29.92|29.84|29.92|29.84|29.94|29.86|29.92|29.84|1
1647617980000|2022-03-18 15:39:40|29.94|29.86|29.94|29.86|29.94|29.86|29.92|29.84|0
1647617990000|2022-03-18 15:39:50|29.92|29.84|29.97|29.89|29.97|29.89|29.92|29.84|1
1647618000000|2022-03-18 15:40:00|29.94|29.86|30.04|29.96|30.04|29.96|29.94|29.86|2
1647618010000|2022-03-18 15:40:10|30.02|29.94|29.99|29.91|30.02|29.94|29.99|29.91|7
1647618020000|2022-03-18 15:40:20|29.97|29.89|29.99|29.91|29.99|29.91|29.97|29.89|0
1647618030000|2022-03-18 15:40:30|30|29.92|29.97|29.89|30|29.92|29.95|29.87|103
1647618040000|2022-03-18 15:40:40|29.95|29.87|29.97|29.89|29.99|29.91|29.95|29.87|0
1647618050000|2022-03-18 15:40:50|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1647618060000|2022-03-18 15:41:00|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|70
1647618070000|2022-03-18 15:41:10|29.99|29.91|30.04|29.96|30.04|29.96|29.99|29.91|16
1647618110000|2022-03-18 15:41:50|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|1
1647618120000|2022-03-18 15:42:00|30.07|29.99|30.04|29.96|30.09|30.01|30.04|29.96|1
1647618130000|2022-03-18 15:42:10|30.02|29.94|29.99|29.91|30.02|29.94|29.99|29.91|1
1647618140000|2022-03-18 15:42:20|30.02|29.94|29.99|29.91|30.02|29.94|29.99|29.91|8
1647618150000|2022-03-18 15:42:30|30.02|29.94|30.02|29.94|30.02|29.94|29.99|29.91|0
1647618160000|2022-03-18 15:42:40|29.99|29.91|29.99|29.91|30.02|29.94|29.99|29.91|0
1647618180000|2022-03-18 15:43:00|30.04|29.96|29.99|29.91|30.04|29.96|29.99|29.91|34
1647618190000|2022-03-18 15:43:10|30.04|29.96|30.03|29.95|30.04|29.96|30.03|29.95|34
1647618200000|2022-03-18 15:43:20|29.99|29.91|30.01|29.93|30.01|29.93|29.99|29.91|17
1647618210000|2022-03-18 15:43:30|29.99|29.91|29.99|29.91|30.01|29.93|29.99|29.91|0
1647618230000|2022-03-18 15:43:50|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|14
1647618240000|2022-03-18 15:44:00|29.99|29.91|30.03|29.95|30.03|29.95|29.99|29.91|0
1647618250000|2022-03-18 15:44:10|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1647618260000|2022-03-18 15:44:20|30.03|29.95|30.03|29.95|30.06|29.98|30.03|29.95|0
1647618270000|2022-03-18 15:44:30|30.05|29.97|30.03|29.95|30.05|29.97|30.03|29.95|4
1647618280000|2022-03-18 15:44:40|30.05|29.97|30.05|29.97|30.05|29.97|30.03|29.95|0
1647618290000|2022-03-18 15:44:50|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1647618300000|2022-03-18 15:45:00|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|1
1647618310000|2022-03-18 15:45:10|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|0
1647618320000|2022-03-18 15:45:20|30.06|29.98|30.03|29.95|30.06|29.98|30.01|29.93|2
1647618330000|2022-03-18 15:45:30|30.01|29.93|30.01|29.93|30.03|29.95|30.01|29.93|5
1647618340000|2022-03-18 15:45:40|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1647618350000|2022-03-18 15:45:50|29.97|29.89|29.99|29.91|29.99|29.91|29.97|29.89|1
1647618360000|2022-03-18 15:46:00|30.01|29.93|29.99|29.91|30.01|29.93|29.99|29.91|25
1647618370000|2022-03-18 15:46:10|||||||||1
1647618380000|2022-03-18 15:46:20|29.97|29.89|29.94|29.86|29.97|29.89|29.94|29.86|0
1647618390000|2022-03-18 15:46:30|29.97|29.89|29.97|29.89|29.99|29.91|29.97|29.89|2
1647618400000|2022-03-18 15:46:40|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|1
1647618420000|2022-03-18 15:47:00|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|2
1647618430000|2022-03-18 15:47:10|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1647618450000|2022-03-18 15:47:30|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|14
1647618460000|2022-03-18 15:47:40|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|1
1647618490000|2022-03-18 15:48:10|30.04|29.96|29.97|29.89|30.04|29.96|29.94|29.86|21
1647618500000|2022-03-18 15:48:20|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1647618510000|2022-03-18 15:48:30|29.97|29.89|29.99|29.91|29.99|29.91|29.97|29.89|5
1647618520000|2022-03-18 15:48:40|29.97|29.89|29.99|29.91|29.99|29.91|29.97|29.89|0
1647618530000|2022-03-18 15:48:50|29.97|29.89|29.97|29.89|29.99|29.91|29.97|29.89|0
1647618540000|2022-03-18 15:49:00|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1647618550000|2022-03-18 15:49:10|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1647618570000|2022-03-18 15:49:30|||||||||2
1647618600000|2022-03-18 15:50:00|||||||||25
1647618630000|2022-03-18 15:50:30|29.99|29.91|29.94|29.86|29.99|29.91|29.94|29.86|13
1647618640000|2022-03-18 15:50:40|29.97|29.89|29.94|29.86|29.97|29.89|29.94|29.86|0
1647618650000|2022-03-18 15:50:50|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|2
1647618660000|2022-03-18 15:51:00|29.94|29.86|29.94|29.86|29.97|29.89|29.94|29.86|7
1647618680000|2022-03-18 15:51:20|29.89|29.81|29.89|29.81|29.91|29.83|29.89|29.81|95
1647618690000|2022-03-18 15:51:30|29.91|29.83|29.89|29.81|29.92|29.84|29.89|29.81|31
1647618700000|2022-03-18 15:51:40|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|8
1647618710000|2022-03-18 15:51:50|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|1
1647618720000|2022-03-18 15:52:00|29.9|29.82|29.92|29.84|29.92|29.84|29.9|29.82|2
1647618730000|2022-03-18 15:52:10|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|1
1647618740000|2022-03-18 15:52:20|29.92|29.84|29.9|29.82|29.92|29.84|29.9|29.82|0
1647618750000|2022-03-18 15:52:30|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|2
1647618760000|2022-03-18 15:52:40|29.9|29.82|29.92|29.84|29.92|29.84|29.89|29.81|0
1647618770000|2022-03-18 15:52:50|29.9|29.82|29.89|29.81|29.9|29.82|29.89|29.81|0
1647618780000|2022-03-18 15:53:00|29.87|29.79|29.87|29.79|29.89|29.81|29.87|29.79|10
1647618790000|2022-03-18 15:53:10|29.89|29.81|29.87|29.79|29.89|29.81|29.87|29.79|2
1647618800000|2022-03-18 15:53:20|29.89|29.81|29.89|29.81|29.89|29.81|29.87|29.79|1
1647618810000|2022-03-18 15:53:30|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|42
1647618820000|2022-03-18 15:53:40|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|0
1647618840000|2022-03-18 15:54:00|29.85|29.77|29.89|29.81|29.89|29.81|29.85|29.77|88
1647618860000|2022-03-18 15:54:20|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|1
1647618870000|2022-03-18 15:54:30|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1647618880000|2022-03-18 15:54:40|29.99|29.91|30.01|29.93|30.01|29.93|29.99|29.91|140
1647618890000|2022-03-18 15:54:50|29.99|29.91|30.02|29.94|30.04|29.96|29.99|29.91|11
1647618900000|2022-03-18 15:55:00|29.99|29.91|30.01|29.93|30.04|29.96|29.99|29.91|41
1647618910000|2022-03-18 15:55:10|29.99|29.91|29.97|29.89|29.99|29.91|29.97|29.89|39
1647618920000|2022-03-18 15:55:20|29.99|29.91|29.99|29.91|29.99|29.91|29.97|29.89|0
1647618930000|2022-03-18 15:55:30|30.04|29.96|30.01|29.93|30.04|29.96|30.01|29.93|116
1647618940000|2022-03-18 15:55:40|29.99|29.91|30.01|29.93|30.01|29.93|29.99|29.91|11
1647618950000|2022-03-18 15:55:50|29.99|29.91|30.03|29.95|30.03|29.95|29.99|29.91|1
1647618960000|2022-03-18 15:56:00|||||||||4
1647618970000|2022-03-18 15:56:10|30.07|29.99|30.08|30|30.08|30|30.07|29.99|21
1647618980000|2022-03-18 15:56:20|30.07|29.99|30.08|30|30.1|30.02|30.07|29.99|0
1647618990000|2022-03-18 15:56:30|30.07|29.99|30.08|30|30.08|30|30.07|29.99|0
1647619000000|2022-03-18 15:56:40|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|7
1647619010000|2022-03-18 15:56:50|30.03|29.95|30.06|29.98|30.06|29.98|30.03|29.95|0
1647619020000|2022-03-18 15:57:00|30.05|29.97|30.03|29.95|30.05|29.97|30.03|29.95|1
1647619040000|2022-03-18 15:57:20|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|2
1647619050000|2022-03-18 15:57:30|30.01|29.93|30.01|29.93|30.03|29.95|30.01|29.93|1
1647619070000|2022-03-18 15:57:50|29.99|29.91|30.01|29.93|30.03|29.95|29.99|29.91|1
1647619080000|2022-03-18 15:58:00|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|1
1647619090000|2022-03-18 15:58:10|30.08|30|30.06|29.98|30.08|30|30.06|29.98|2
1647619100000|2022-03-18 15:58:20|30.08|30|30.03|29.95|30.08|30|30.03|29.95|0
1647619120000|2022-03-18 15:58:40|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|9
1647619130000|2022-03-18 15:58:50|||||||||5
1647619140000|2022-03-18 15:59:00|29.96|29.88|29.96|29.88|29.98|29.9|29.96|29.88|1
1647619160000|2022-03-18 15:59:20|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|1
1647619190000|2022-03-18 15:59:50|30.01|29.93|30.01|29.93|30.03|29.95|30.01|29.93|5
1647619200000|2022-03-18 16:00:00|30.03|29.95|30.03|29.95|30.03|29.95|30.01|29.93|0
1647619210000|2022-03-18 16:00:10|30.05|29.97|30.05|29.97|30.05|29.97|30.03|29.95|0
1647619220000|2022-03-18 16:00:20|30.03|29.95|30.06|29.98|30.08|30|30.03|29.95|1
1647619230000|2022-03-18 16:00:30|30.05|29.97|30.01|29.93|30.05|29.97|30.01|29.93|1
1647619240000|2022-03-18 16:00:40|29.99|29.91|30.01|29.93|30.01|29.93|29.98|29.9|0
1647619250000|2022-03-18 16:00:50|29.99|29.91|29.99|29.91|29.99|29.91|29.98|29.9|0
1647619260000|2022-03-18 16:01:00|29.98|29.9|29.96|29.88|29.98|29.9|29.96|29.88|1
1647619280000|2022-03-18 16:01:20|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|1
1647619310000|2022-03-18 16:01:50|29.92|29.84|29.94|29.86|29.94|29.86|29.92|29.84|31
1647619320000|2022-03-18 16:02:00|||||||||2
1647619330000|2022-03-18 16:02:10|||||||||1
1647619340000|2022-03-18 16:02:20|||||||||3
1647619350000|2022-03-18 16:02:30|29.97|29.89|29.99|29.91|29.99|29.91|29.97|29.89|9
1647619370000|2022-03-18 16:02:50|29.97|29.89|29.97|29.89|29.99|29.91|29.97|29.89|1
1647619380000|2022-03-18 16:03:00|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|24
1647619390000|2022-03-18 16:03:10|||||||||7
1647619400000|2022-03-18 16:03:20|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|7
1647619410000|2022-03-18 16:03:30|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1647619420000|2022-03-18 16:03:40|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|2
1647619430000|2022-03-18 16:03:50|29.99|29.91|30.01|29.93|30.03|29.95|29.99|29.91|10
1647619440000|2022-03-18 16:04:00|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1647619450000|2022-03-18 16:04:10|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|5
1647619470000|2022-03-18 16:04:30|30.03|29.95|30.01|29.93|30.03|29.95|30.01|29.93|0
1647619480000|2022-03-18 16:04:40|30.03|29.95|30.01|29.93|30.03|29.95|30.01|29.93|1
1647619490000|2022-03-18 16:04:50|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1647619500000|2022-03-18 16:05:00|29.97|29.89|29.99|29.91|29.99|29.91|29.97|29.89|1
1647619530000|2022-03-18 16:05:30|||||||||1
1647619550000|2022-03-18 16:05:50|29.94|29.86|29.97|29.89|29.97|29.89|29.94|29.86|2
1647619570000|2022-03-18 16:06:10|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|2
1647619580000|2022-03-18 16:06:20|30.01|29.93|29.99|29.91|30.01|29.93|29.99|29.91|8
1647619590000|2022-03-18 16:06:30|29.97|29.89|29.99|29.91|29.99|29.91|29.97|29.89|3
1647619600000|2022-03-18 16:06:40|30.01|29.93|30.02|29.94|30.04|29.96|30.01|29.93|6
1647619610000|2022-03-18 16:06:50|30.04|29.96|30.02|29.94|30.04|29.96|30.02|29.94|0
1647619620000|2022-03-18 16:07:00|29.99|29.91|29.99|29.91|30.02|29.94|29.99|29.91|1
1647619630000|2022-03-18 16:07:10|29.97|29.89|29.99|29.91|29.99|29.91|29.97|29.89|0
1647619650000|2022-03-18 16:07:30|||||||||1
1647619670000|2022-03-18 16:07:50|||||||||10
1647619690000|2022-03-18 16:08:10|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|1
1647619700000|2022-03-18 16:08:20|29.99|29.91|30.04|29.96|30.04|29.96|29.99|29.91|2
1647619730000|2022-03-18 16:08:50|30.06|29.98|30.02|29.94|30.06|29.98|30.02|29.94|3
1647619750000|2022-03-18 16:09:10|30.04|29.96|30.02|29.94|30.04|29.96|30.02|29.94|0
1647619760000|2022-03-18 16:09:20|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|1
1647619770000|2022-03-18 16:09:30|30.02|29.94|30.04|29.96|30.04|29.96|30.02|29.94|1
1647619830000|2022-03-18 16:10:30|||||||||2
1647619840000|2022-03-18 16:10:40|30.03|29.95|30.04|29.96|30.04|29.96|30.03|29.95|0
1647619860000|2022-03-18 16:11:00|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|3
1647619870000|2022-03-18 16:11:10|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1647619920000|2022-03-18 16:12:00|30.06|29.98|30.04|29.96|30.06|29.98|30.04|29.96|6
1647619940000|2022-03-18 16:12:20|30.03|29.95|30.04|29.96|30.04|29.96|30.01|29.93|10
1647619950000|2022-03-18 16:12:30|30.02|29.94|30.01|29.93|30.02|29.94|30.01|29.93|0
1647619970000|2022-03-18 16:12:50|30.02|29.94|30.02|29.94|30.04|29.96|30.02|29.94|1
1647619980000|2022-03-18 16:13:00|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1647620020000|2022-03-18 16:13:40|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|6
1647620030000|2022-03-18 16:13:50|30.04|29.96|30.02|29.94|30.04|29.96|30.02|29.94|9
1647620070000|2022-03-18 16:14:30|30.04|29.96|30.06|29.98|30.06|29.98|30.04|29.96|13
1647620080000|2022-03-18 16:14:40|30.04|29.96|30.04|29.96|30.06|29.98|30.04|29.96|0
1647620090000|2022-03-18 16:14:50|30.02|29.94|30.04|29.96|30.04|29.96|30.02|29.94|1
1647620100000|2022-03-18 16:15:00|30.02|29.94|29.99|29.91|30.02|29.94|29.99|29.91|0
1647620120000|2022-03-18 16:15:20|30.02|29.94|30.02|29.94|30.02|29.94|29.99|29.91|0
1647620130000|2022-03-18 16:15:30|29.99|29.91|29.99|29.91|30.02|29.94|29.99|29.91|0
1647620150000|2022-03-18 16:15:50|30.02|29.94|29.99|29.91|30.02|29.94|29.99|29.91|20
1647620160000|2022-03-18 16:16:00|||||||||4
1647620170000|2022-03-18 16:16:10|||||||||6
1647620180000|2022-03-18 16:16:20|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|9
1647620190000|2022-03-18 16:16:30|30|29.92|29.99|29.91|30.02|29.94|29.99|29.91|1
1647620200000|2022-03-18 16:16:40|30|29.92|29.99|29.91|30|29.92|29.99|29.91|0
1647620210000|2022-03-18 16:16:50|30|29.92|30|29.92|30|29.92|30|29.92|7
1647620220000|2022-03-18 16:17:00|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1647620230000|2022-03-18 16:17:10|29.97|29.89|29.99|29.91|29.99|29.91|29.97|29.89|7
1647620260000|2022-03-18 16:17:40|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|4
1647620270000|2022-03-18 16:17:50|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1647620300000|2022-03-18 16:18:20|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|36
1647620310000|2022-03-18 16:18:30|||||||||22
1647620330000|2022-03-18 16:18:50|||||||||13
1647620360000|2022-03-18 16:19:20|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|15
1647620390000|2022-03-18 16:19:50|||||||||13
1647620400000|2022-03-18 16:20:00|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|4
1647620410000|2022-03-18 16:20:10|30.07|29.99|30.07|29.99|30.07|29.99|30.04|29.96|8
1647620420000|2022-03-18 16:20:20|||||||||17
1647620430000|2022-03-18 16:20:30|||||||||2
1647620440000|2022-03-18 16:20:40|30.09|30.01|30.09|30.01|30.09|30.01|30.07|29.99|0
1647620450000|2022-03-18 16:20:50|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|16
1647620460000|2022-03-18 16:21:00|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|3
1647620470000|2022-03-18 16:21:10|30.14|30.06|30.12|30.04|30.14|30.06|30.12|30.04|23
1647620480000|2022-03-18 16:21:20|30.09|30.01|30.09|30.01|30.12|30.04|30.09|30.01|0
1647620490000|2022-03-18 16:21:30|||||||||4
1647620500000|2022-03-18 16:21:40|30.12|30.04|30.12|30.04|30.14|30.06|30.12|30.04|21
1647620510000|2022-03-18 16:21:50|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1647620530000|2022-03-18 16:22:10|||||||||3
1647620540000|2022-03-18 16:22:20|30.12|30.04|30.09|30.01|30.12|30.04|30.09|30.01|13
1647620560000|2022-03-18 16:22:40|||||||||13
1647620570000|2022-03-18 16:22:50|30.07|29.99|30.04|29.96|30.07|29.99|30.04|29.96|149
1647620590000|2022-03-18 16:23:10|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|60
1647620610000|2022-03-18 16:23:30|||||||||10
1647620620000|2022-03-18 16:23:40|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|64
1647620630000|2022-03-18 16:23:50|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1647620640000|2022-03-18 16:24:00|30.02|29.94|30.02|29.94|30.04|29.96|30.02|29.94|10
1647620650000|2022-03-18 16:24:10|||||||||14
1647620660000|2022-03-18 16:24:20|30|29.92|30.02|29.94|30.02|29.94|30|29.92|0
1647620670000|2022-03-18 16:24:30|||||||||9
1647620680000|2022-03-18 16:24:40|30|29.92|30.04|29.96|30.04|29.96|30|29.92|36
1647620690000|2022-03-18 16:24:50|||||||||2
1647620710000|2022-03-18 16:25:10|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|6
1647620720000|2022-03-18 16:25:20|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|13
1647620730000|2022-03-18 16:25:30|||||||||4
1647620740000|2022-03-18 16:25:40|||||||||16
1647620750000|2022-03-18 16:25:50|||||||||13
1647620770000|2022-03-18 16:26:10|||||||||24
1647620780000|2022-03-18 16:26:20|30.02|29.94|29.99|29.91|30.02|29.94|29.99|29.91|7
1647620790000|2022-03-18 16:26:30|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|1
1647620800000|2022-03-18 16:26:40|30.04|29.96|30.02|29.94|30.04|29.96|29.99|29.91|15
1647620810000|2022-03-18 16:26:50|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|3
1647620820000|2022-03-18 16:27:00|29.99|29.91|30.04|29.96|30.04|29.96|29.99|29.91|50
1647620830000|2022-03-18 16:27:10|30.02|29.94|30.04|29.96|30.04|29.96|30.02|29.94|10
1647620840000|2022-03-18 16:27:20|30.02|29.94|30|29.92|30.02|29.94|30|29.92|36
1647620850000|2022-03-18 16:27:30|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|53
1647620860000|2022-03-18 16:27:40|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|38
1647620870000|2022-03-18 16:27:50|29.93|29.85|29.9|29.82|29.93|29.85|29.9|29.82|21
1647620890000|2022-03-18 16:28:10|29.95|29.87|29.93|29.85|29.95|29.87|29.93|29.85|43
1647620900000|2022-03-18 16:28:20|29.95|29.87|29.93|29.85|29.95|29.87|29.93|29.85|15
1647620910000|2022-03-18 16:28:30|29.91|29.83|29.91|29.83|29.93|29.85|29.91|29.83|34
1647620930000|2022-03-18 16:28:50|29.95|29.87|29.95|29.87|29.95|29.87|29.93|29.85|37
1647620940000|2022-03-18 16:29:00|29.97|29.89|29.95|29.87|30|29.92|29.95|29.87|40
1647620950000|2022-03-18 16:29:10|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|17
1647620960000|2022-03-18 16:29:20|29.95|29.87|29.93|29.85|29.95|29.87|29.93|29.85|28
1647620970000|2022-03-18 16:29:30|29.95|29.87|29.91|29.83|29.95|29.87|29.91|29.83|23
1647620980000|2022-03-18 16:29:40|29.9|29.82|29.9|29.82|29.93|29.85|29.9|29.82|21
1647620990000|2022-03-18 16:29:50|29.91|29.83|29.9|29.82|29.93|29.85|29.9|29.82|31
1647621000000|2022-03-18 16:30:00|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|20
1647621020000|2022-03-18 16:30:20|||||||||4
1647621030000|2022-03-18 16:30:30|29.89|29.81|29.89|29.81|29.91|29.83|29.88|29.8|25
1647621040000|2022-03-18 16:30:40|29.91|29.83|29.86|29.78|29.91|29.83|29.86|29.78|17
1647621050000|2022-03-18 16:30:50|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|4
1647621060000|2022-03-18 16:31:00|29.88|29.8|29.91|29.83|29.91|29.83|29.88|29.8|0
1647621070000|2022-03-18 16:31:10|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1647621080000|2022-03-18 16:31:20|29.88|29.8|29.81|29.73|29.88|29.8|29.79|29.71|65
1647621090000|2022-03-18 16:31:30|29.79|29.71|29.79|29.71|29.79|29.71|29.77|29.69|0
1647621100000|2022-03-18 16:31:40|29.81|29.73|29.79|29.71|29.81|29.73|29.77|29.69|2
1647621110000|2022-03-18 16:31:50|29.81|29.73|29.81|29.73|29.81|29.73|29.79|29.71|0
1647621120000|2022-03-18 16:32:00|29.84|29.76|29.84|29.76|29.86|29.78|29.81|29.73|28
1647621130000|2022-03-18 16:32:10|29.81|29.73|29.84|29.76|29.86|29.78|29.81|29.73|8
1647621140000|2022-03-18 16:32:20|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|0
1647621150000|2022-03-18 16:32:30|29.89|29.81|29.89|29.81|29.91|29.83|29.89|29.81|16
1647621160000|2022-03-18 16:32:40|29.91|29.83|29.91|29.83|29.91|29.83|29.89|29.81|6
1647621170000|2022-03-18 16:32:50|29.86|29.78|29.89|29.81|29.91|29.83|29.86|29.78|22
1647621180000|2022-03-18 16:33:00|29.86|29.78|29.89|29.81|29.89|29.81|29.86|29.78|2
1647621200000|2022-03-18 16:33:20|29.91|29.83|29.91|29.83|29.91|29.83|29.89|29.81|0
1647621210000|2022-03-18 16:33:30|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1647621220000|2022-03-18 16:33:40|29.86|29.78|29.89|29.81|29.89|29.81|29.86|29.78|0
1647621230000|2022-03-18 16:33:50|29.86|29.78|29.86|29.78|29.89|29.81|29.84|29.76|12
1647621240000|2022-03-18 16:34:00|29.84|29.76|29.84|29.76|29.86|29.78|29.84|29.76|0
1647621250000|2022-03-18 16:34:10|29.81|29.73|29.81|29.73|29.84|29.76|29.81|29.73|51
1647621260000|2022-03-18 16:34:20|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|1
1647621270000|2022-03-18 16:34:30|29.81|29.73|29.79|29.71|29.84|29.76|29.79|29.71|0
1647621280000|2022-03-18 16:34:40|29.77|29.69|29.74|29.66|29.79|29.71|29.74|29.66|4
1647621290000|2022-03-18 16:34:50|29.77|29.69|29.77|29.69|29.77|29.69|29.72|29.64|11
1647621300000|2022-03-18 16:35:00|29.74|29.66|29.7|29.62|29.77|29.69|29.7|29.62|0
1647621310000|2022-03-18 16:35:10|29.69|29.61|29.67|29.59|29.69|29.61|29.67|29.59|11
1647621320000|2022-03-18 16:35:20|29.65|29.57|29.65|29.57|29.67|29.59|29.64|29.56|0
1647621330000|2022-03-18 16:35:30|29.64|29.56|29.62|29.54|29.64|29.56|29.62|29.54|0
1647621340000|2022-03-18 16:35:40|29.64|29.56|29.64|29.56|29.67|29.59|29.64|29.56|0
1647621350000|2022-03-18 16:35:50|29.67|29.59|29.69|29.61|29.69|29.61|29.64|29.56|10
1647621360000|2022-03-18 16:36:00|29.67|29.59|29.74|29.66|29.76|29.68|29.67|29.59|3
1647621370000|2022-03-18 16:36:10|29.72|29.64|29.76|29.68|29.76|29.68|29.72|29.64|0
1647621380000|2022-03-18 16:36:20|29.74|29.66|29.81|29.73|29.81|29.73|29.74|29.66|11
1647621390000|2022-03-18 16:36:30|29.79|29.71|29.77|29.69|29.81|29.73|29.77|29.69|1
1647621410000|2022-03-18 16:36:50|||||||||1
1647621420000|2022-03-18 16:37:00|29.74|29.66|29.72|29.64|29.77|29.69|29.72|29.64|2
1647621440000|2022-03-18 16:37:20|29.74|29.66|29.76|29.68|29.77|29.69|29.74|29.66|1
1647621450000|2022-03-18 16:37:30|29.74|29.66|29.74|29.66|29.76|29.68|29.72|29.64|0
1647621460000|2022-03-18 16:37:40|29.76|29.68|29.74|29.66|29.77|29.69|29.74|29.66|0
1647621470000|2022-03-18 16:37:50|29.75|29.67|29.77|29.69|29.77|29.69|29.74|29.66|0
1647621480000|2022-03-18 16:38:00|29.75|29.67|29.77|29.69|29.77|29.69|29.74|29.66|0
1647621490000|2022-03-18 16:38:10|29.75|29.67|29.74|29.66|29.77|29.69|29.74|29.66|0
1647621500000|2022-03-18 16:38:20|29.72|29.64|29.74|29.66|29.77|29.69|29.72|29.64|5
1647621510000|2022-03-18 16:38:30|29.72|29.64|29.74|29.66|29.74|29.66|29.72|29.64|2
1647621520000|2022-03-18 16:38:40|29.77|29.69|29.68|29.6|29.77|29.69|29.68|29.6|8
1647621530000|2022-03-18 16:38:50|29.65|29.57|29.67|29.59|29.68|29.6|29.65|29.57|1
1647621540000|2022-03-18 16:39:00|29.68|29.6|29.67|29.59|29.68|29.6|29.67|29.59|0
1647621550000|2022-03-18 16:39:10|29.68|29.6|29.68|29.6|29.68|29.6|29.67|29.59|0
1647621560000|2022-03-18 16:39:20|29.7|29.62|29.65|29.57|29.7|29.62|29.65|29.57|10
1647621570000|2022-03-18 16:39:30|29.67|29.59|29.67|29.59|29.67|29.59|29.65|29.57|0
1647621580000|2022-03-18 16:39:40|29.65|29.57|29.67|29.59|29.67|29.59|29.65|29.57|1
1647621590000|2022-03-18 16:39:50|29.65|29.57|29.67|29.59|29.67|29.59|29.65|29.57|0
1647621600000|2022-03-18 16:40:00|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1647621610000|2022-03-18 16:40:10|29.67|29.59|29.65|29.57|29.67|29.59|29.65|29.57|0
1647621620000|2022-03-18 16:40:20|29.67|29.59|29.65|29.57|29.67|29.59|29.65|29.57|0
1647621630000|2022-03-18 16:40:30|29.67|29.59|29.65|29.57|29.67|29.59|29.65|29.57|0
1647621640000|2022-03-18 16:40:40|29.67|29.59|29.65|29.57|29.67|29.59|29.65|29.57|0
1647621650000|2022-03-18 16:40:50|29.67|29.59|29.65|29.57|29.67|29.59|29.65|29.57|0
1647621660000|2022-03-18 16:41:00|29.67|29.59|29.65|29.57|29.67|29.59|29.65|29.57|0
1647621670000|2022-03-18 16:41:10|29.63|29.55|29.65|29.57|29.67|29.59|29.63|29.55|0
1647621690000|2022-03-18 16:41:30|29.67|29.59|29.65|29.57|29.67|29.59|29.65|29.57|1
1647621700000|2022-03-18 16:41:40|29.67|29.59|29.67|29.59|29.67|29.59|29.65|29.57|0
1647621710000|2022-03-18 16:41:50|29.65|29.57|29.65|29.57|29.67|29.59|29.65|29.57|0
1647621720000|2022-03-18 16:42:00|29.67|29.59|29.65|29.57|29.67|29.59|29.65|29.57|2
1647621730000|2022-03-18 16:42:10|29.67|29.59|29.65|29.57|29.67|29.59|29.65|29.57|0
1647621740000|2022-03-18 16:42:20|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|0
1647621750000|2022-03-18 16:42:30|29.65|29.57|29.65|29.57|29.67|29.59|29.65|29.57|0
1647621760000|2022-03-18 16:42:40|29.63|29.55|29.65|29.57|29.65|29.57|29.63|29.55|1
1647621770000|2022-03-18 16:42:50|29.63|29.55|29.65|29.57|29.68|29.6|29.63|29.55|0
1647621780000|2022-03-18 16:43:00|29.67|29.59|29.65|29.57|29.67|29.59|29.65|29.57|0
1647621790000|2022-03-18 16:43:10|29.67|29.59|29.65|29.57|29.67|29.59|29.65|29.57|0
1647621800000|2022-03-18 16:43:20|29.63|29.55|29.65|29.57|29.65|29.57|29.63|29.55|0
1647621810000|2022-03-18 16:43:30|29.67|29.59|29.65|29.57|29.67|29.59|29.65|29.57|0
1647621820000|2022-03-18 16:43:40|29.63|29.55|29.65|29.57|29.65|29.57|29.63|29.55|0
1647621830000|2022-03-18 16:43:50|29.63|29.55|29.65|29.57|29.65|29.57|29.63|29.55|0
1647621840000|2022-03-18 16:44:00|29.63|29.55|29.63|29.55|29.65|29.57|29.63|29.55|0
1647621850000|2022-03-18 16:44:10|29.65|29.57|29.65|29.57|29.68|29.6|29.65|29.57|6
1647621870000|2022-03-18 16:44:30|29.63|29.55|29.65|29.57|29.65|29.57|29.63|29.55|0
1647621880000|2022-03-18 16:44:40|29.63|29.55|29.55|29.47|29.63|29.55|29.55|29.47|24
1647621890000|2022-03-18 16:44:50|29.57|29.49|29.55|29.47|29.57|29.49|29.55|29.47|1
1647621900000|2022-03-18 16:45:00|29.57|29.49|29.6|29.52|29.6|29.52|29.55|29.47|4
1647621910000|2022-03-18 16:45:10|29.58|29.5|29.57|29.49|29.58|29.5|29.57|29.49|0
1647621920000|2022-03-18 16:45:20|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1647621930000|2022-03-18 16:45:30|29.62|29.54|29.6|29.52|29.62|29.54|29.6|29.52|0
1647621940000|2022-03-18 16:45:40|29.62|29.54|29.6|29.52|29.64|29.56|29.6|29.52|2
1647621970000|2022-03-18 16:46:10|29.58|29.5|29.6|29.52|29.6|29.52|29.58|29.5|0
1647621990000|2022-03-18 16:46:30|29.62|29.54|29.64|29.56|29.64|29.56|29.62|29.54|0
1647622000000|2022-03-18 16:46:40|29.67|29.59|29.64|29.56|29.67|29.59|29.64|29.56|0
1647622010000|2022-03-18 16:46:50|29.67|29.59|29.64|29.56|29.67|29.59|29.64|29.56|0
1647622020000|2022-03-18 16:47:00|29.67|29.59|29.67|29.59|29.67|29.59|29.64|29.56|0
1647622030000|2022-03-18 16:47:10|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1647622040000|2022-03-18 16:47:20|29.67|29.59|29.67|29.59|29.67|29.59|29.64|29.56|0
1647622060000|2022-03-18 16:47:40|29.64|29.56|29.71|29.63|29.71|29.63|29.64|29.56|27
1647622090000|2022-03-18 16:48:10|29.69|29.61|29.76|29.68|29.76|29.68|29.69|29.61|11
1647622100000|2022-03-18 16:48:20|29.74|29.66|29.81|29.73|29.81|29.73|29.74|29.66|5
1647622120000|2022-03-18 16:48:40|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|5
1647622130000|2022-03-18 16:48:50|29.81|29.73|29.8|29.72|29.81|29.73|29.8|29.72|9
1647622140000|2022-03-18 16:49:00|29.81|29.73|29.8|29.72|29.81|29.73|29.78|29.7|10
1647622150000|2022-03-18 16:49:10|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1647622160000|2022-03-18 16:49:20|||||||||2
1647622170000|2022-03-18 16:49:30|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1647622180000|2022-03-18 16:49:40|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1647622190000|2022-03-18 16:49:50|||||||||2
1647622200000|2022-03-18 16:50:00|29.8|29.72|29.81|29.73|29.81|29.73|29.78|29.7|13
1647622240000|2022-03-18 16:50:40|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|54
1647622250000|2022-03-18 16:50:50|29.81|29.73|29.81|29.73|29.81|29.73|29.8|29.72|10
1647622260000|2022-03-18 16:51:00|29.8|29.72|29.81|29.73|29.81|29.73|29.8|29.72|10
1647622280000|2022-03-18 16:51:20|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|1
1647622290000|2022-03-18 16:51:30|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1647622300000|2022-03-18 16:51:40|29.8|29.72|29.81|29.73|29.81|29.73|29.8|29.72|2
1647622320000|2022-03-18 16:52:00|29.8|29.72|29.81|29.73|29.81|29.73|29.8|29.72|5
1647622330000|2022-03-18 16:52:10|29.78|29.7|29.86|29.78|29.86|29.78|29.78|29.7|10
1647622340000|2022-03-18 16:52:20|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|38
1647622360000|2022-03-18 16:52:40|29.79|29.71|29.79|29.71|29.81|29.73|29.79|29.71|0
1647622370000|2022-03-18 16:52:50|29.81|29.73|29.79|29.71|29.81|29.73|29.79|29.71|0
1647622380000|2022-03-18 16:53:00|29.81|29.73|29.81|29.73|29.81|29.73|29.79|29.71|0
1647622390000|2022-03-18 16:53:10|29.79|29.71|29.81|29.73|29.81|29.73|29.79|29.71|0
1647622400000|2022-03-18 16:53:20|29.79|29.71|29.79|29.71|29.81|29.73|29.79|29.71|0
1647622410000|2022-03-18 16:53:30|29.81|29.73|29.81|29.73|29.81|29.73|29.79|29.71|0
1647622420000|2022-03-18 16:53:40|29.79|29.71|29.79|29.71|29.81|29.73|29.79|29.71|0
1647622440000|2022-03-18 16:54:00|29.81|29.73|29.79|29.71|29.81|29.73|29.79|29.71|0
1647622450000|2022-03-18 16:54:10|29.81|29.73|29.79|29.71|29.81|29.73|29.79|29.71|0
1647622470000|2022-03-18 16:54:30|29.81|29.73|29.79|29.71|29.81|29.73|29.79|29.71|0
1647622480000|2022-03-18 16:54:40|29.81|29.73|29.79|29.71|29.81|29.73|29.79|29.71|0
1647622490000|2022-03-18 16:54:50|29.81|29.73|29.79|29.71|29.81|29.73|29.79|29.71|0
1647622500000|2022-03-18 16:55:00|29.81|29.73|29.81|29.73|29.81|29.73|29.79|29.71|0
1647622530000|2022-03-18 16:55:30|29.79|29.71|29.81|29.73|29.81|29.73|29.79|29.71|0
1647622610000|2022-03-18 16:56:50|29.83|29.75|29.81|29.73|29.83|29.75|29.81|29.73|5
1647622620000|2022-03-18 16:57:00|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|3
1647622630000|2022-03-18 16:57:10|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1647622680000|2022-03-18 16:58:00|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|2
1647622700000|2022-03-18 16:58:20|29.81|29.73|29.79|29.71|29.81|29.73|29.79|29.71|0
1647622710000|2022-03-18 16:58:30|29.81|29.73|29.83|29.75|29.83|29.75|29.81|29.73|0
1647622730000|2022-03-18 16:58:50|29.84|29.76|29.88|29.8|29.88|29.8|29.83|29.75|2
1647622740000|2022-03-18 16:59:00|29.86|29.78|29.88|29.8|29.88|29.8|29.86|29.78|0
1647622790000|2022-03-18 16:59:50|29.89|29.81|29.86|29.78|29.89|29.81|29.86|29.78|2
1647622800000|2022-03-18 17:00:00|29.84|29.76|29.86|29.78|29.86|29.78|29.84|29.76|0
1647622810000|2022-03-18 17:00:10|29.84|29.76|29.84|29.76|29.86|29.78|29.84|29.76|0
1647622820000|2022-03-18 17:00:20|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|0
1647622860000|2022-03-18 17:01:00|29.84|29.76|29.83|29.75|29.86|29.78|29.83|29.75|0
1647622880000|2022-03-18 17:01:20|29.86|29.78|29.86|29.78|29.86|29.78|29.83|29.75|1
1647622960000|2022-03-18 17:02:40|29.83|29.75|29.83|29.75|29.86|29.78|29.83|29.75|0
1647622970000|2022-03-18 17:02:50|29.86|29.78|29.86|29.78|29.86|29.78|29.83|29.75|0
1647623040000|2022-03-18 17:04:00|||||||||1
1647623050000|2022-03-18 17:04:10|29.88|29.8|29.91|29.83|29.91|29.83|29.88|29.8|2
1647623060000|2022-03-18 17:04:20|29.88|29.8|29.88|29.8|29.91|29.83|29.88|29.8|0
1647623070000|2022-03-18 17:04:30|29.9|29.82|29.91|29.83|29.91|29.83|29.88|29.8|0
1647623080000|2022-03-18 17:04:40|29.93|29.85|29.93|29.85|29.96|29.88|29.93|29.85|1
1647623100000|2022-03-18 17:05:00|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|0
1647623140000|2022-03-18 17:05:40|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|6
1647623150000|2022-03-18 17:05:50|30|29.92|30|29.92|30|29.92|30|29.92|0
1647623160000|2022-03-18 17:06:00|29.98|29.9|29.97|29.89|29.98|29.9|29.97|29.89|1
1647623170000|2022-03-18 17:06:10|30|29.92|30|29.92|30|29.92|30|29.92|0
1647623190000|2022-03-18 17:06:30|30.05|29.97|30.02|29.94|30.05|29.97|30.02|29.94|9
1647623200000|2022-03-18 17:06:40|30.05|29.97|30.02|29.94|30.05|29.97|30.02|29.94|0
1647623210000|2022-03-18 17:06:50|30|29.92|30|29.92|30|29.92|30|29.92|0
1647623220000|2022-03-18 17:07:00|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|2
1647623230000|2022-03-18 17:07:10|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|4
1647623280000|2022-03-18 17:08:00|30|29.92|30|29.92|30.02|29.94|30|29.92|5
1647623290000|2022-03-18 17:08:10|29.98|29.9|29.97|29.89|29.98|29.9|29.97|29.89|11
1647623310000|2022-03-18 17:08:30|29.95|29.87|29.95|29.87|29.97|29.89|29.95|29.87|0
1647623320000|2022-03-18 17:08:40|29.94|29.86|29.95|29.87|29.95|29.87|29.9|29.82|19
1647623330000|2022-03-18 17:08:50|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1647623340000|2022-03-18 17:09:00|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|1
1647623360000|2022-03-18 17:09:20|||||||||7
1647623370000|2022-03-18 17:09:30|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1647623400000|2022-03-18 17:10:00|30|29.92|30|29.92|30|29.92|30|29.92|0
1647623410000|2022-03-18 17:10:10|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1647623450000|2022-03-18 17:10:50|30|29.92|30|29.92|30|29.92|30|29.92|0
1647623460000|2022-03-18 17:11:00|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1647623570000|2022-03-18 17:12:50|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|3
1647623580000|2022-03-18 17:13:00|29.95|29.87|29.93|29.85|29.95|29.87|29.93|29.85|0
1647623590000|2022-03-18 17:13:10|29.95|29.87|29.93|29.85|29.95|29.87|29.93|29.85|0
1647623610000|2022-03-18 17:13:30|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|1
1647623630000|2022-03-18 17:13:50|29.91|29.83|29.93|29.85|29.93|29.85|29.91|29.83|2
1647623640000|2022-03-18 17:14:00|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1647623800000|2022-03-18 17:16:40|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|1
1647623810000|2022-03-18 17:16:50|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1647623860000|2022-03-18 17:17:40|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1647623880000|2022-03-18 17:18:00|29.9|29.82|29.87|29.79|29.9|29.82|29.87|29.79|1
1647623890000|2022-03-18 17:18:10|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|0
1647623930000|2022-03-18 17:18:50|29.9|29.82|29.87|29.79|29.9|29.82|29.87|29.79|1
1647623940000|2022-03-18 17:19:00|29.88|29.8|29.9|29.82|29.9|29.82|29.87|29.79|0
1647623970000|2022-03-18 17:19:30|29.92|29.84|29.95|29.87|29.95|29.87|29.92|29.84|1
1647624090000|2022-03-18 17:21:30|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|11
1647624100000|2022-03-18 17:21:40|29.99|29.74|29.93|29.85|29.99|29.85|29.89|29.74|6
1647624120000|2022-03-18 17:22:00|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1647624130000|2022-03-18 17:22:10|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1647624160000|2022-03-18 17:22:40|29.88|29.8|29.88|29.8|29.88|29.8|29.86|29.78|1
1647624180000|2022-03-18 17:23:00|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|1
1647624190000|2022-03-18 17:23:10|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|5
1647624200000|2022-03-18 17:23:20|29.85|29.77|29.83|29.75|29.85|29.77|29.83|29.75|1
1647624210000|2022-03-18 17:23:30|29.85|29.77|29.81|29.73|29.85|29.77|29.81|29.73|1
1647624270000|2022-03-18 17:24:30|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1647624370000|2022-03-18 17:26:10|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1647624430000|2022-03-18 17:27:10|29.76|29.68|29.78|29.7|29.78|29.7|29.76|29.68|0
1647624480000|2022-03-18 17:28:00|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|9
1647624500000|2022-03-18 17:28:20|29.76|29.68|29.74|29.66|29.76|29.68|29.74|29.66|2
1647624610000|2022-03-18 17:30:10|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|1
1647624680000|2022-03-18 17:31:20|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|3
1647624690000|2022-03-18 17:31:30|29.81|29.73|29.78|29.7|29.81|29.73|29.78|29.7|2
1647624720000|2022-03-18 17:32:00|29.81|29.73|29.78|29.7|29.81|29.73|29.78|29.7|4
1647624810000|2022-03-18 17:33:30|29.76|29.68|29.78|29.7|29.78|29.7|29.76|29.68|2
1647624830000|2022-03-18 17:33:50|29.76|29.68|29.74|29.66|29.76|29.68|29.74|29.66|12
1647624850000|2022-03-18 17:34:10|29.76|29.68|29.74|29.66|29.76|29.68|29.74|29.66|1
1647624860000|2022-03-18 17:34:20|29.72|29.64|29.69|29.61|29.74|29.66|29.69|29.61|1
1647624870000|2022-03-18 17:34:30|29.71|29.63|29.69|29.61|29.71|29.63|29.69|29.61|1
1647624890000|2022-03-18 17:34:50|29.67|29.59|29.69|29.61|29.69|29.61|29.67|29.59|0
1647624900000|2022-03-18 17:35:00|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1647624910000|2022-03-18 17:35:10|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1647624920000|2022-03-18 17:35:20|29.72|29.64|29.74|29.66|29.74|29.66|29.72|29.64|1
1647624970000|2022-03-18 17:36:10|29.76|29.68|29.74|29.66|29.76|29.68|29.74|29.66|0
1647625070000|2022-03-18 17:37:50|29.76|29.68|29.74|29.66|29.76|29.68|29.74|29.66|1
1647625100000|2022-03-18 17:38:20|29.72|29.64|29.74|29.66|29.74|29.66|29.72|29.64|1
1647625110000|2022-03-18 17:38:30|29.72|29.64|29.74|29.66|29.74|29.66|29.72|29.64|1
1647625140000|2022-03-18 17:39:00|||||||||1
1647625150000|2022-03-18 17:39:10|29.76|29.68|29.78|29.7|29.78|29.7|29.76|29.68|10
1647625210000|2022-03-18 17:40:10|29.81|29.73|29.78|29.7|29.81|29.73|29.78|29.7|0
1647625230000|2022-03-18 17:40:30|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|1
1647625260000|2022-03-18 17:41:00|29.76|29.68|29.76|29.68|29.76|29.68|29.74|29.66|0
1647625370000|2022-03-18 17:42:50|29.74|29.66|29.74|29.66|29.76|29.68|29.74|29.66|37
1647625380000|2022-03-18 17:43:00|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|3
1647625400000|2022-03-18 17:43:20|29.72|29.64|29.69|29.61|29.72|29.64|29.69|29.61|1
1647625410000|2022-03-18 17:43:30|29.72|29.64|29.69|29.61|29.72|29.64|29.69|29.61|1
1647625470000|2022-03-18 17:44:30|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1647625480000|2022-03-18 17:44:40|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|0
1647625540000|2022-03-18 17:45:40|29.67|29.59|29.65|29.57|29.67|29.59|29.65|29.57|1
1647625550000|2022-03-18 17:45:50|29.64|29.56|29.65|29.57|29.65|29.57|29.64|29.56|0
1647625560000|2022-03-18 17:46:00|29.64|29.56|29.67|29.59|29.67|29.59|29.64|29.56|0
1647625590000|2022-03-18 17:46:30|29.64|29.56|29.64|29.56|29.64|29.56|29.62|29.54|5
1647625600000|2022-03-18 17:46:40|29.62|29.54|29.64|29.56|29.64|29.56|29.62|29.54|0
1647625610000|2022-03-18 17:46:50|29.62|29.54|29.64|29.56|29.64|29.56|29.62|29.54|0
1647625620000|2022-03-18 17:47:00|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1647625650000|2022-03-18 17:47:30|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1647625660000|2022-03-18 17:47:40|29.62|29.54|29.62|29.54|29.64|29.56|29.62|29.54|0
1647625680000|2022-03-18 17:48:00|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|12
1647625690000|2022-03-18 17:48:10|29.59|29.51|29.6|29.52|29.6|29.52|29.59|29.51|0
1647625700000|2022-03-18 17:48:20|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1647625750000|2022-03-18 17:49:10|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1647625770000|2022-03-18 17:49:30|29.59|29.51|29.6|29.52|29.6|29.52|29.59|29.51|0
1647625780000|2022-03-18 17:49:40|29.57|29.49|29.6|29.52|29.6|29.52|29.57|29.49|0
1647625790000|2022-03-18 17:49:50|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|1
1647625800000|2022-03-18 17:50:00|29.6|29.52|29.6|29.52|29.6|29.52|29.57|29.49|0
1647625810000|2022-03-18 17:50:10|29.62|29.54|29.6|29.52|29.62|29.54|29.6|29.52|1
1647625830000|2022-03-18 17:50:30|29.62|29.54|29.6|29.52|29.62|29.54|29.6|29.52|1
1647625850000|2022-03-18 17:50:50|29.57|29.49|29.6|29.52|29.6|29.52|29.57|29.49|0
1647625880000|2022-03-18 17:51:20|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1647625920000|2022-03-18 17:52:00|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1647625950000|2022-03-18 17:52:30|29.58|29.5|29.58|29.5|29.6|29.52|29.58|29.5|0
1647625960000|2022-03-18 17:52:40|29.6|29.52|29.58|29.5|29.6|29.52|29.58|29.5|1
1647625980000|2022-03-18 17:53:00|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1647625990000|2022-03-18 17:53:10|29.58|29.5|29.55|29.47|29.58|29.5|29.55|29.47|1
1647626100000|2022-03-18 17:55:00|||||||||1
1647626140000|2022-03-18 17:55:40|29.53|29.45|29.55|29.47|29.55|29.47|29.53|29.45|1
1647626150000|2022-03-18 17:55:50|29.53|29.45|29.55|29.47|29.55|29.47|29.53|29.45|3
1647626190000|2022-03-18 17:56:30|29.53|29.45|29.55|29.47|29.55|29.47|29.53|29.45|2
1647626200000|2022-03-18 17:56:40|29.53|29.45|29.53|29.45|29.55|29.47|29.53|29.45|8
1647626210000|2022-03-18 17:56:50|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|3
1647626220000|2022-03-18 17:57:00|29.57|29.49|29.58|29.5|29.58|29.5|29.57|29.49|0
1647626230000|2022-03-18 17:57:10|29.57|29.49|29.57|29.49|29.57|29.49|29.55|29.47|0
1647626240000|2022-03-18 17:57:20|29.55|29.47|29.55|29.47|29.57|29.49|29.55|29.47|0
1647626250000|2022-03-18 17:57:30|29.57|29.49|29.58|29.5|29.58|29.5|29.55|29.47|3
1647626280000|2022-03-18 17:58:00|29.53|29.45|29.58|29.5|29.58|29.5|29.5|29.42|3
1647626290000|2022-03-18 17:58:10|29.6|29.52|29.62|29.54|29.62|29.54|29.6|29.52|1
1647626300000|2022-03-18 17:58:20|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1647626310000|2022-03-18 17:58:30|29.67|29.59|29.67|29.59|29.67|29.59|29.65|29.57|0
1647626320000|2022-03-18 17:58:40|29.65|29.57|29.65|29.57|29.67|29.59|29.65|29.57|0
1647626340000|2022-03-18 17:59:00|29.67|29.59|29.65|29.57|29.67|29.59|29.65|29.57|0
1647626370000|2022-03-18 17:59:30|29.63|29.55|29.6|29.52|29.63|29.55|29.6|29.52|0
1647626380000|2022-03-18 17:59:40|29.62|29.54|29.6|29.52|29.62|29.54|29.6|29.52|0
1647626400000|2022-03-18 18:00:00|29.58|29.5|29.55|29.47|29.58|29.5|29.55|29.47|0
1647626410000|2022-03-18 18:00:10|29.58|29.5|29.58|29.5|29.6|29.52|29.58|29.5|0
1647626480000|2022-03-18 18:01:20|29.6|29.52|29.58|29.5|29.6|29.52|29.58|29.5|2
1647626500000|2022-03-18 18:01:40|29.55|29.47|29.55|29.47|29.58|29.5|29.55|29.47|1
1647626510000|2022-03-18 18:01:50|29.58|29.5|29.55|29.47|29.58|29.5|29.55|29.47|0
1647626520000|2022-03-18 18:02:00|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1647626530000|2022-03-18 18:02:10|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1647626540000|2022-03-18 18:02:20|29.58|29.5|29.58|29.5|29.58|29.5|29.55|29.47|0
1647626550000|2022-03-18 18:02:30|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1647626560000|2022-03-18 18:02:40|29.58|29.5|29.55|29.47|29.58|29.5|29.55|29.47|0
1647626570000|2022-03-18 18:02:50|29.58|29.5|29.58|29.5|29.58|29.5|29.55|29.47|0
1647626610000|2022-03-18 18:03:30|29.55|29.47|29.55|29.47|29.58|29.5|29.55|29.47|3
1647626620000|2022-03-18 18:03:40|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1647626650000|2022-03-18 18:04:10|||||||||4
1647626700000|2022-03-18 18:05:00|29.56|29.48|29.58|29.5|29.58|29.5|29.56|29.48|12
1647626710000|2022-03-18 18:05:10|29.6|29.52|29.6|29.52|29.6|29.52|29.58|29.5|8
1647626740000|2022-03-18 18:05:40|29.63|29.55|29.6|29.52|29.63|29.55|29.6|29.52|1
1647626760000|2022-03-18 18:06:00|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1647626820000|2022-03-18 18:07:00|29.54|29.46|29.56|29.48|29.56|29.48|29.54|29.46|10
1647626830000|2022-03-18 18:07:10|29.58|29.5|29.56|29.48|29.58|29.5|29.56|29.48|0
1647626840000|2022-03-18 18:07:20|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1647626850000|2022-03-18 18:07:30|29.56|29.48|29.58|29.5|29.58|29.5|29.56|29.48|0
1647626860000|2022-03-18 18:07:40|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1647626880000|2022-03-18 18:08:00|29.58|29.5|29.56|29.48|29.58|29.5|29.56|29.48|0
1647626890000|2022-03-18 18:08:10|29.58|29.5|29.56|29.48|29.58|29.5|29.56|29.48|0
1647626900000|2022-03-18 18:08:20|29.58|29.5|29.58|29.5|29.58|29.5|29.56|29.48|0
1647626910000|2022-03-18 18:08:30|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|1
1647626920000|2022-03-18 18:08:40|29.6|29.52|29.63|29.55|29.63|29.55|29.58|29.5|2
1647626930000|2022-03-18 18:08:50|29.6|29.52|29.63|29.55|29.63|29.55|29.6|29.52|0
1647626940000|2022-03-18 18:09:00|29.61|29.53|29.58|29.5|29.63|29.55|29.58|29.5|0
1647626950000|2022-03-18 18:09:10|29.6|29.52|29.6|29.52|29.63|29.55|29.6|29.52|3
1647626960000|2022-03-18 18:09:20|29.63|29.55|29.58|29.5|29.63|29.55|29.58|29.5|1
1647626970000|2022-03-18 18:09:30|29.6|29.52|29.6|29.52|29.6|29.52|29.58|29.5|0
1647626980000|2022-03-18 18:09:40|29.58|29.5|29.6|29.52|29.63|29.55|29.58|29.5|0
1647627000000|2022-03-18 18:10:00|29.62|29.54|29.63|29.55|29.63|29.55|29.6|29.52|0
1647627010000|2022-03-18 18:10:10|29.6|29.52|29.6|29.52|29.63|29.55|29.6|29.52|0
1647627030000|2022-03-18 18:10:30|29.62|29.54|29.6|29.52|29.63|29.55|29.6|29.52|0
1647627060000|2022-03-18 18:11:00|29.62|29.54|29.6|29.52|29.62|29.54|29.6|29.52|0
1647627070000|2022-03-18 18:11:10|29.58|29.5|29.6|29.52|29.6|29.52|29.58|29.5|0
1647627080000|2022-03-18 18:11:20|29.62|29.54|29.6|29.52|29.62|29.54|29.6|29.52|0
1647627100000|2022-03-18 18:11:40|29.62|29.54|29.6|29.52|29.62|29.54|29.6|29.52|0
1647627110000|2022-03-18 18:11:50|29.63|29.55|29.6|29.52|29.63|29.55|29.6|29.52|0
1647627120000|2022-03-18 18:12:00|29.62|29.54|29.6|29.52|29.63|29.55|29.6|29.52|0
1647627130000|2022-03-18 18:12:10|29.62|29.54|29.6|29.52|29.63|29.55|29.6|29.52|0
1647627140000|2022-03-18 18:12:20|29.63|29.55|29.6|29.52|29.63|29.55|29.6|29.52|0
1647627160000|2022-03-18 18:12:40|29.62|29.54|29.6|29.52|29.62|29.54|29.6|29.52|0
1647627210000|2022-03-18 18:13:30|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1647627240000|2022-03-18 18:14:00|29.53|29.45|29.5|29.42|29.53|29.45|29.48|29.4|5
1647627250000|2022-03-18 18:14:10|29.48|29.4|29.5|29.42|29.53|29.45|29.48|29.4|3
1647627260000|2022-03-18 18:14:20|29.53|29.45|29.5|29.42|29.53|29.45|29.5|29.42|1
1647627280000|2022-03-18 18:14:40|||||||||1
1647627290000|2022-03-18 18:14:50|29.48|29.4|29.5|29.42|29.5|29.42|29.48|29.4|3
1647627310000|2022-03-18 18:15:10|29.48|29.4|29.48|29.4|29.5|29.42|29.46|29.38|14
1647627370000|2022-03-18 18:16:10|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1647627390000|2022-03-18 18:16:30|29.48|29.4|29.45|29.37|29.48|29.4|29.45|29.37|3
1647627400000|2022-03-18 18:16:40|29.48|29.4|29.45|29.37|29.48|29.4|29.45|29.37|1
1647627430000|2022-03-18 18:17:10|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1647627470000|2022-03-18 18:17:50|||||||||1
1647627480000|2022-03-18 18:18:00|29.41|29.33|29.43|29.35|29.43|29.35|29.41|29.33|1
1647627490000|2022-03-18 18:18:10|29.44|29.36|29.43|29.35|29.44|29.36|29.43|29.35|0
1647627520000|2022-03-18 18:18:40|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1647627530000|2022-03-18 18:18:50|29.48|29.4|29.53|29.45|29.53|29.45|29.48|29.4|2
1647627550000|2022-03-18 18:19:10|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1647627570000|2022-03-18 18:19:30|29.57|29.49|29.55|29.47|29.57|29.49|29.55|29.47|1
1647627610000|2022-03-18 18:20:10|29.57|29.49|29.55|29.47|29.57|29.49|29.55|29.47|1
1647627660000|2022-03-18 18:21:00|29.57|29.49|29.55|29.47|29.57|29.49|29.55|29.47|0
1647627680000|2022-03-18 18:21:20|29.57|29.49|29.57|29.49|29.57|29.49|29.55|29.47|0
1647627690000|2022-03-18 18:21:30|29.55|29.47|29.55|29.47|29.58|29.5|29.55|29.47|0
1647627700000|2022-03-18 18:21:40|29.57|29.49|29.58|29.5|29.58|29.5|29.55|29.47|0
1647627710000|2022-03-18 18:21:50|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1647627730000|2022-03-18 18:22:10|29.53|29.45|29.55|29.47|29.55|29.47|29.53|29.45|0
1647627740000|2022-03-18 18:22:20|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1647627780000|2022-03-18 18:23:00|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|1
1647627790000|2022-03-18 18:23:10|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1647627910000|2022-03-18 18:25:10|||||||||8
1647627920000|2022-03-18 18:25:20|29.5|29.42|29.51|29.43|29.53|29.45|29.5|29.42|13
1647627950000|2022-03-18 18:25:50|29.53|29.45|29.51|29.43|29.53|29.45|29.51|29.43|1
1647628020000|2022-03-18 18:27:00|||||||||1
1647628050000|2022-03-18 18:27:30|29.49|29.41|29.51|29.43|29.51|29.43|29.49|29.41|0
1647628070000|2022-03-18 18:27:50|29.53|29.45|29.51|29.43|29.53|29.45|29.51|29.43|2
1647628090000|2022-03-18 18:28:10|29.53|29.45|29.53|29.45|29.53|29.45|29.51|29.43|1
1647628100000|2022-03-18 18:28:20|29.51|29.43|29.53|29.45|29.53|29.45|29.51|29.43|0
1647628110000|2022-03-18 18:28:30|29.51|29.43|29.51|29.43|29.53|29.45|29.51|29.43|0
1647628120000|2022-03-18 18:28:40|29.49|29.41|29.48|29.4|29.49|29.41|29.48|29.4|0
1647628140000|2022-03-18 18:29:00|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1647628150000|2022-03-18 18:29:10|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1647628160000|2022-03-18 18:29:20|29.46|29.38|29.46|29.38|29.48|29.4|29.46|29.38|0
1647628170000|2022-03-18 18:29:30|29.48|29.4|29.48|29.4|29.48|29.4|29.46|29.38|2
1647628180000|2022-03-18 18:29:40|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1647628190000|2022-03-18 18:29:50|29.48|29.4|29.44|29.36|29.48|29.4|29.44|29.36|0
1647628200000|2022-03-18 18:30:00|29.43|29.35|29.43|29.35|29.44|29.36|29.43|29.35|0
1647628210000|2022-03-18 18:30:10|29.44|29.36|29.43|29.35|29.44|29.36|29.43|29.35|0
1647628220000|2022-03-18 18:30:20|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1647628230000|2022-03-18 18:30:30|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1647628270000|2022-03-18 18:31:10|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|1
1647628350000|2022-03-18 18:32:30|29.5|29.42|29.48|29.4|29.5|29.42|29.48|29.4|1
1647628360000|2022-03-18 18:32:40|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|7
1647628370000|2022-03-18 18:32:50|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|1
1647628380000|2022-03-18 18:33:00|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|0
1647628390000|2022-03-18 18:33:10|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|0
1647628400000|2022-03-18 18:33:20|29.43|29.35|29.43|29.35|29.45|29.37|29.43|29.35|0
1647628410000|2022-03-18 18:33:30|29.45|29.37|29.45|29.37|29.45|29.37|29.43|29.35|0
1647628420000|2022-03-18 18:33:40|29.43|29.35|29.43|29.35|29.45|29.37|29.41|29.33|1
1647628430000|2022-03-18 18:33:50|29.46|29.38|29.45|29.37|29.46|29.38|29.45|29.37|1
1647628450000|2022-03-18 18:34:10|29.43|29.35|29.41|29.33|29.43|29.35|29.41|29.33|1
1647628500000|2022-03-18 18:35:00|29.39|29.31|29.41|29.33|29.41|29.33|29.39|29.31|1
1647628510000|2022-03-18 18:35:10|29.39|29.31|29.38|29.3|29.41|29.33|29.38|29.3|0
1647628520000|2022-03-18 18:35:20|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1647628560000|2022-03-18 18:36:00|29.38|29.3|29.36|29.28|29.38|29.3|29.36|29.28|1
1647628590000|2022-03-18 18:36:30|29.34|29.26|29.36|29.28|29.36|29.28|29.34|29.26|0
1647628600000|2022-03-18 18:36:40|29.34|29.26|29.36|29.28|29.36|29.28|29.34|29.26|1
1647628610000|2022-03-18 18:36:50|29.34|29.26|29.34|29.26|29.36|29.28|29.34|29.26|0
1647628690000|2022-03-18 18:38:10|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1647628720000|2022-03-18 18:38:40|29.34|29.26|29.36|29.28|29.36|29.28|29.34|29.26|0
1647628730000|2022-03-18 18:38:50|29.34|29.26|29.36|29.28|29.36|29.28|29.34|29.26|0
1647628760000|2022-03-18 18:39:20|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1647628880000|2022-03-18 18:41:20|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|7
1647628890000|2022-03-18 18:41:30|29.31|29.23|29.36|29.28|29.36|29.28|29.31|29.23|6
1647628900000|2022-03-18 18:41:40|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|1
1647628920000|2022-03-18 18:42:00|29.39|29.31|29.36|29.28|29.41|29.33|29.36|29.28|2
1647628930000|2022-03-18 18:42:10|29.39|29.31|29.39|29.31|29.39|29.31|29.36|29.28|0
1647628950000|2022-03-18 18:42:30|29.36|29.28|29.36|29.28|29.39|29.31|29.36|29.28|0
1647628960000|2022-03-18 18:42:40|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1647628970000|2022-03-18 18:42:50|29.41|29.33|29.39|29.31|29.41|29.33|29.39|29.31|1
1647628980000|2022-03-18 18:43:00|29.36|29.28|29.36|29.28|29.39|29.31|29.36|29.28|0
1647629040000|2022-03-18 18:44:00|29.34|29.26|29.36|29.28|29.36|29.28|29.34|29.26|0
1647629080000|2022-03-18 18:44:40|29.39|29.31|29.36|29.28|29.39|29.31|29.36|29.28|0
1647629090000|2022-03-18 18:44:50|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1647629100000|2022-03-18 18:45:00|29.36|29.28|29.39|29.31|29.39|29.31|29.36|29.28|0
1647629110000|2022-03-18 18:45:10|29.36|29.28|29.39|29.31|29.39|29.31|29.36|29.28|0
1647629120000|2022-03-18 18:45:20|29.36|29.28|29.36|29.28|29.39|29.31|29.36|29.28|0
1647629150000|2022-03-18 18:45:50|29.34|29.26|29.36|29.28|29.36|29.28|29.34|29.26|0
1647629160000|2022-03-18 18:46:00|29.34|29.26|29.36|29.28|29.36|29.28|29.31|29.23|0
1647629220000|2022-03-18 18:47:00|29.34|29.26|29.31|29.23|29.36|29.28|29.31|29.23|0
1647629240000|2022-03-18 18:47:20|29.34|29.26|29.31|29.23|29.36|29.28|29.31|29.23|2
1647629250000|2022-03-18 18:47:30|29.34|29.26|29.36|29.28|29.36|29.28|29.31|29.23|2
1647629290000|2022-03-18 18:48:10|29.34|29.26|29.34|29.26|29.36|29.28|29.32|29.24|0
1647629310000|2022-03-18 18:48:30|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1647629330000|2022-03-18 18:48:50|29.34|29.26|29.36|29.28|29.36|29.28|29.34|29.26|0
1647629350000|2022-03-18 18:49:10|29.34|29.26|29.34|29.26|29.36|29.28|29.34|29.26|0
1647629410000|2022-03-18 18:50:10|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|1
1647629440000|2022-03-18 18:50:40|29.31|29.23|29.32|29.24|29.32|29.24|29.31|29.23|5
1647629480000|2022-03-18 18:51:20|||||||||1
1647629490000|2022-03-18 18:51:30|29.34|29.26|29.32|29.24|29.36|29.28|29.32|29.24|2
1647629500000|2022-03-18 18:51:40|29.34|29.26|29.34|29.26|29.34|29.26|29.31|29.23|2
1647629510000|2022-03-18 18:51:50|29.32|29.24|29.34|29.26|29.34|29.26|29.32|29.24|1
1647629520000|2022-03-18 18:52:00|29.32|29.24|29.36|29.28|29.36|29.28|29.32|29.24|1
1647629530000|2022-03-18 18:52:10|29.32|29.24|29.32|29.24|29.34|29.26|29.32|29.24|1
1647629540000|2022-03-18 18:52:20|29.34|29.26|29.36|29.28|29.36|29.28|29.32|29.24|2
1647629550000|2022-03-18 18:52:30|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1647629560000|2022-03-18 18:52:40|||||||||1
1647629570000|2022-03-18 18:52:50|29.36|29.28|29.34|29.26|29.36|29.28|29.34|29.26|0
1647629580000|2022-03-18 18:53:00|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|3
1647629600000|2022-03-18 18:53:20|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|1
1647629610000|2022-03-18 18:53:30|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1647629620000|2022-03-18 18:53:40|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1647629640000|2022-03-18 18:54:00|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1647629650000|2022-03-18 18:54:10|29.31|29.23|29.28|29.2|29.31|29.23|29.28|29.2|2
1647629660000|2022-03-18 18:54:20|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|1
1647629670000|2022-03-18 18:54:30|29.28|29.2|29.26|29.18|29.28|29.2|29.26|29.18|1
1647629680000|2022-03-18 18:54:40|29.28|29.2|29.26|29.18|29.28|29.2|29.26|29.18|0
1647629690000|2022-03-18 18:54:50|29.28|29.2|29.28|29.2|29.28|29.2|29.26|29.18|0
1647629700000|2022-03-18 18:55:00|29.29|29.21|29.32|29.24|29.32|29.24|29.28|29.2|1
1647629710000|2022-03-18 18:55:10|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1647629730000|2022-03-18 18:55:30|29.34|29.26|29.29|29.21|29.34|29.26|29.29|29.21|1
1647629740000|2022-03-18 18:55:40|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1647629760000|2022-03-18 18:56:00|29.34|29.26|29.31|29.23|29.34|29.26|29.31|29.23|0
1647629770000|2022-03-18 18:56:10|29.29|29.21|29.26|29.18|29.31|29.23|29.26|29.18|0
1647629780000|2022-03-18 18:56:20|29.28|29.2|29.29|29.21|29.29|29.21|29.28|29.2|0
1647629800000|2022-03-18 18:56:40|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1647629920000|2022-03-18 18:58:40|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1647629940000|2022-03-18 18:59:00|29.27|29.19|29.24|29.16|29.27|29.19|29.24|29.16|1
1647629980000|2022-03-18 18:59:40|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|1
1647630010000|2022-03-18 19:00:10|29.24|29.16|29.26|29.18|29.26|29.18|29.21|29.13|7
1647630020000|2022-03-18 19:00:20|29.28|29.2|29.31|29.23|29.31|29.23|29.28|29.2|1
1647630030000|2022-03-18 19:00:30|29.29|29.21|29.26|29.18|29.29|29.21|29.26|29.18|0
1647630070000|2022-03-18 19:01:10|29.24|29.16|29.26|29.18|29.26|29.18|29.24|29.16|0
1647630080000|2022-03-18 19:01:20|29.24|29.16|29.26|29.18|29.26|29.18|29.24|29.16|0
1647630090000|2022-03-18 19:01:30|29.24|29.16|29.26|29.18|29.26|29.18|29.24|29.16|0
1647630100000|2022-03-18 19:01:40|29.21|29.13|29.24|29.16|29.24|29.16|29.21|29.13|3
1647630110000|2022-03-18 19:01:50|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|0
1647630160000|2022-03-18 19:02:40|29.23|29.15|29.23|29.15|29.23|29.15|29.21|29.13|0
1647630170000|2022-03-18 19:02:50|29.21|29.13|29.21|29.13|29.23|29.15|29.21|29.13|0
1647630210000|2022-03-18 19:03:30|29.23|29.15|29.21|29.13|29.23|29.15|29.21|29.13|0
1647630220000|2022-03-18 19:03:40|29.23|29.15|29.21|29.13|29.23|29.15|29.21|29.13|0
1647630380000|2022-03-18 19:06:20|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|0
1647630400000|2022-03-18 19:06:40|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|0
1647630410000|2022-03-18 19:06:50|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|3
1647630420000|2022-03-18 19:07:00|29.19|29.11|29.19|29.11|29.19|29.11|29.16|29.08|2
1647630430000|2022-03-18 19:07:10|29.16|29.08|29.16|29.08|29.19|29.11|29.16|29.08|0
1647630450000|2022-03-18 19:07:30|29.14|29.06|29.16|29.08|29.16|29.08|29.14|29.06|4
1647630470000|2022-03-18 19:07:50|29.21|29.13|29.27|29.02|29.27|29.13|29.21|29.02|0
1647630480000|2022-03-18 19:08:00|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1647630520000|2022-03-18 19:08:40|||||||||1
1647630710000|2022-03-18 19:11:50|||||||||1
1647630770000|2022-03-18 19:12:50|29.19|29.11|29.21|29.13|29.21|29.13|29.19|29.11|3
1647630790000|2022-03-18 19:13:10|29.19|29.11|29.16|29.08|29.19|29.11|29.16|29.08|0
1647631170000|2022-03-18 19:19:30|||||||||1
1647631230000|2022-03-18 19:20:30|||||||||2
1647631480000|2022-03-18 19:24:40|||||||||1
1647631580000|2022-03-18 19:26:20|||||||||1
1647631730000|2022-03-18 19:28:50|29.14|29.06|29.16|29.08|29.16|29.08|29.14|29.06|9
1647631780000|2022-03-18 19:29:40|||||||||2
1647631800000|2022-03-18 19:30:00|||||||||2
1647631970000|2022-03-18 19:32:50|29.19|29.11|29.14|29.06|29.19|29.11|29.14|29.06|10
1647632010000|2022-03-18 19:33:30|29.12|29.04|29.23|28.98|29.23|29.04|29.12|28.98|0
1647632040000|2022-03-18 19:34:00|29.22|28.97|29.22|28.97|29.22|28.97|29.22|28.97|0
1647632050000|2022-03-18 19:34:10|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1647632060000|2022-03-18 19:34:20|29.18|28.93|29.07|28.99|29.18|28.99|29.07|28.93|0
1647632080000|2022-03-18 19:34:40|29.01|28.93|29.03|28.95|29.05|28.97|29.01|28.93|4
1647632110000|2022-03-18 19:35:10|||||||||1
1647632130000|2022-03-18 19:35:30|29.05|28.97|29.06|28.98|29.06|28.98|29.05|28.97|0
1647632140000|2022-03-18 19:35:40|29.03|28.95|29.03|28.95|29.06|28.98|29.03|28.95|0
1647632170000|2022-03-18 19:36:10|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1647632180000|2022-03-18 19:36:20|29.08|29|29.08|29|29.08|29|29.08|29|2
1647632190000|2022-03-18 19:36:30|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1647632220000|2022-03-18 19:37:00|29.23|28.98|29.14|28.89|29.23|29.04|29.08|28.89|0
1647632230000|2022-03-18 19:37:10|29.08|29|29.08|29|29.08|29|29.08|29|0
1647632320000|2022-03-18 19:38:40|29.14|28.89|29.14|28.89|29.14|28.89|29.14|28.89|0
1647632370000|2022-03-18 19:39:30|29.08|29|29.08|29|29.08|29|29.08|29|0
1647632460000|2022-03-18 19:41:00|29.18|28.93|29.18|28.93|29.18|28.93|29.18|28.93|1
1647632510000|2022-03-18 19:41:50|29.08|29|29.08|29|29.08|29|29.08|29|0
1647632520000|2022-03-18 19:42:00|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|0
1647632630000|2022-03-18 19:43:50|29.02|28.94|29.05|28.8|29.05|28.94|29.02|28.79|1
1647632650000|2022-03-18 19:44:10|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1647632660000|2022-03-18 19:44:20|29.12|28.87|29.14|28.89|29.14|28.89|29.12|28.87|6
1647632690000|2022-03-18 19:44:50|29.1|28.85|28.99|28.91|29.1|28.91|28.99|28.8|0
1647632700000|2022-03-18 19:45:00|29.05|28.8|28.99|28.91|29.05|28.91|28.97|28.8|14
1647632760000|2022-03-18 19:46:00|29.05|28.8|29.05|28.8|29.05|28.8|29.05|28.8|0
1647632770000|2022-03-18 19:46:10|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1647632810000|2022-03-18 19:46:50|28.93|28.85|28.92|28.84|28.94|28.86|28.92|28.84|1
1647632830000|2022-03-18 19:47:10|28.94|28.86|28.95|28.7|28.95|28.86|28.89|28.7|1
1647632840000|2022-03-18 19:47:20|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|0
1647632930000|2022-03-18 19:48:50|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1647632940000|2022-03-18 19:49:00|29.04|28.79|29.04|28.79|29.04|28.79|29.04|28.79|0
1647632950000|2022-03-18 19:49:10|29|28.92|28.98|28.9|29.08|28.92|28.98|28.79|2
1647632970000|2022-03-18 19:49:30|29|28.92|28.98|28.9|29|28.92|28.98|28.9|1
1647632980000|2022-03-18 19:49:40|29.08|28.83|29.13|28.88|29.13|28.88|29.08|28.83|2
1647632990000|2022-03-18 19:49:50|29.02|28.94|29.02|28.94|29.08|28.94|29.02|28.83|0
1647633000000|2022-03-18 19:50:00|28.98|28.9|28.98|28.9|29.04|28.92|28.98|28.79|3
1647633040000|2022-03-18 19:50:40|29.04|28.79|28.98|28.9|29.04|28.9|28.98|28.79|0
1647633060000|2022-03-18 19:51:00|29|28.92|28.98|28.9|29|28.92|28.98|28.9|0
1647633070000|2022-03-18 19:51:10|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|2
1647633080000|2022-03-18 19:51:20|29.13|28.88|29.13|28.88|29.13|28.88|29.13|28.88|0
1647633100000|2022-03-18 19:51:40|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|0
1647633130000|2022-03-18 19:52:10|29|28.92|28.98|28.9|29|28.92|28.98|28.9|0
1647633140000|2022-03-18 19:52:20|29|28.92|28.98|28.9|29|28.92|28.98|28.9|0
1647633150000|2022-03-18 19:52:30|||||||||1
1647633160000|2022-03-18 19:52:40|28.96|28.88|28.98|28.9|28.98|28.9|28.96|28.88|2
1647633170000|2022-03-18 19:52:50|28.96|28.88|29.02|28.94|29.08|28.94|28.96|28.83|3
1647633180000|2022-03-18 19:53:00|29|28.92|28.98|28.9|29.02|28.94|28.98|28.9|0
1647633250000|2022-03-18 19:54:10|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1647633290000|2022-03-18 19:54:50|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|2
1647633300000|2022-03-18 19:55:00|||||||||5
1647633320000|2022-03-18 19:55:20|||||||||1
1647633330000|2022-03-18 19:55:30|28.89|28.81|28.91|28.83|28.91|28.83|28.89|28.81|1
1647633340000|2022-03-18 19:55:40|28.87|28.79|28.89|28.81|28.89|28.81|28.87|28.79|13
1647633350000|2022-03-18 19:55:50|28.91|28.83|28.89|28.81|28.91|28.83|28.89|28.81|2
1647633370000|2022-03-18 19:56:10|28.91|28.83|28.89|28.81|28.91|28.83|28.89|28.81|0
1647633380000|2022-03-18 19:56:20|28.87|28.79|28.89|28.81|28.89|28.81|28.87|28.79|2
1647633390000|2022-03-18 19:56:30|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1647633400000|2022-03-18 19:56:40|||||||||1
1647633410000|2022-03-18 19:56:50|||||||||1
1647633420000|2022-03-18 19:57:00|28.89|28.81|28.89|28.81|28.91|28.83|28.89|28.81|5
1647633430000|2022-03-18 19:57:10|28.91|28.83|28.87|28.79|28.91|28.83|28.87|28.79|2
1647633440000|2022-03-18 19:57:20|28.89|28.81|28.89|28.81|28.91|28.83|28.89|28.81|2
1647633450000|2022-03-18 19:57:30|28.91|28.83|28.93|28.85|28.93|28.85|28.91|28.83|0
1647633460000|2022-03-18 19:57:40|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1647633470000|2022-03-18 19:57:50|28.93|28.85|29.13|28.83|29.13|28.85|28.93|28.83|1
1647633490000|2022-03-18 19:58:10|29.11|28.81|29.13|28.83|29.13|28.83|29.11|28.81|0
1647633500000|2022-03-18 19:58:20|29.11|28.81|29.11|28.81|29.11|28.81|29.11|28.81|0
1647633510000|2022-03-18 19:58:30|29.13|28.83|29.13|28.83|29.13|28.83|29.11|28.81|0
1647633520000|2022-03-18 19:58:40|29.11|28.81|29.11|28.81|29.13|28.83|29.11|28.81|0
1647633530000|2022-03-18 19:58:50|29.09|28.79|29.09|28.79|29.09|28.79|29.09|28.79|0
1647633540000|2022-03-18 19:59:00|29.11|28.81|29.11|28.81|29.11|28.81|29.11|28.81|0
1647633560000|2022-03-18 19:59:20|29.06||29.11||29.11||29.06||0
1647633570000|2022-03-18 19:59:30|29.1|28.85|29.08|28.83|29.1|28.85|29.06|28.81|2
1647633580000|2022-03-18 19:59:40|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1647633590000|2022-03-18 19:59:50|29.08|28.83|29.1|28.85|29.12|28.87|29.08|28.83|0
1647633610000|2022-03-18 20:00:10|29.08|28.83|29.08|28.83|29.08|28.83|29.08|28.83|0
1647633620000|2022-03-18 20:00:20|29.1|28.85|29.08|28.83|29.1|28.85|29.08|28.83|0
1647633630000|2022-03-18 20:00:30|29.1|28.85|29.1|28.85|29.1|28.85|29.08|28.83|0
1647633640000|2022-03-18 20:00:40|29.12|28.87|29.02|28.94|29.12|28.94|29.02|28.87|0
1647633660000|2022-03-18 20:01:00|29.08|28.83|29.08|28.83|29.08|28.83|29.08|28.83|0
1647633770000|2022-03-18 20:02:50|29.12|28.87|29.15|28.9|29.15|28.9|29.12|28.87|25
1647633800000|2022-03-18 20:03:20|29.12|28.87|29.12|28.87|29.12|28.87|29.12|28.87|0
1647633830000|2022-03-18 20:03:50|29.1|28.85|29.12|28.87|29.12|28.87|29.1|28.85|0
1647633840000|2022-03-18 20:04:00|29.1|28.85|29.1|28.85|29.12|28.87|29.1|28.85|0
1647633850000|2022-03-18 20:04:10|29.12|28.87|29.12|28.87|29.12|28.87|29.12|28.87|0
1647633900000|2022-03-18 20:05:00|29.15|28.9|29.15|28.9|29.15|28.9|29.15|28.9|0
1647633930000|2022-03-18 20:05:30|29.12|28.87|29.1|28.85|29.12|28.87|29.1|28.85|0
1647634050000|2022-03-18 20:07:30|29.08|28.83|29.08|28.83|29.1|28.85|29.08|28.83|0
1647634090000|2022-03-18 20:08:10|29.1|28.85|29.12|28.87|29.12|28.87|29.1|28.85|0
1647634100000|2022-03-18 20:08:20|29.02|28.94|29.12|28.87|29.12|28.94|29.02|28.87|1
1647634120000|2022-03-18 20:08:40|29.1|28.85|29.1|28.85|29.1|28.85|29.1|28.85|0
1647634150000|2022-03-18 20:09:10|29.12|28.87|29.12|28.87|29.12|28.87|29.12|28.87|0
1647634180000|2022-03-18 20:09:40|29.1|28.85|29.1|28.85|29.12|28.87|29.1|28.85|0
1647634220000|2022-03-18 20:10:20|29.15|28.9|29.15|28.85|29.15|28.9|29.12|28.85|0
1647634400000|2022-03-18 20:13:20|29.1||29.1||29.1||29.1||0
1647634410000|2022-03-18 20:13:30|29.08|28.83|29.1|28.85|29.12|28.87|29.08|28.83|0
1647634430000|2022-03-18 20:13:50|29.12|28.87|29.1|28.85|29.12|28.87|29.1|28.85|0
1647634460000|2022-03-18 20:14:20|29.12|28.87|29.12|28.87|29.12|28.87|29.12|28.87|0
1647634490000|2022-03-18 20:14:50|29.1|28.85|29.1|28.85|29.12|28.87|29.1|28.85|0
1647821700000|2022-03-21 00:15:00|29.52|29.22|29.52|29.22|29.52|29.22|29.52|29.22|0
1647821760000|2022-03-21 00:16:00|29.5|29.2|29.54|29.24|29.86|29.56|29.5|29.2|0
1647821800000|2022-03-21 00:16:40|29.45|29.15|29.45|29.15|29.45|29.15|29.45|29.15|0
1647821830000|2022-03-21 00:17:10|29.43|29.13|29.53|29.23|29.73|29.43|29.43|29.13|1
1647821840000|2022-03-21 00:17:20|29.55|29.25|29.47|29.17|29.57|29.27|29.47|29.17|0
1647821890000|2022-03-21 00:18:10|29.46|29.16|29.46|29.16|29.46|29.16|29.46|29.16|0
1647821990000|2022-03-21 00:19:50|29.36|29.06|29.38|29.08|29.38|29.08|29.36|29.06|0
1647822000000|2022-03-21 00:20:00|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|0
1647822040000|2022-03-21 00:20:40|29.48|29.18|29.51|29.43|29.56|29.43|29.48|29.18|10
1647822060000|2022-03-21 00:21:00|29.62|29.37|29.64|29.39|29.64|29.39|29.62|29.37|0
1647822070000|2022-03-21 00:21:10|29.58|29.28|29.56|29.26|29.58|29.28|29.56|29.26|0
1647822140000|2022-03-21 00:22:20|29.66|29.41|29.6|29.52|29.66|29.52|29.6|29.41|10
1647822150000|2022-03-21 00:22:30|29.66|29.41|29.58|29.28|29.66|29.41|29.58|29.28|0
1647822160000|2022-03-21 00:22:40|29.54|29.24|29.54|29.24|29.54|29.24|29.54|29.24|0
1647822280000|2022-03-21 00:24:40|29.52|29.22|29.44|29.14|29.52|29.22|29.42|29.12|0
1647822350000|2022-03-21 00:25:50|29.42|29.12|29.44|29.14|29.44|29.14|29.42|29.12|0
1647822410000|2022-03-21 00:26:50|29.42|29.12|29.44|29.14|29.44|29.14|29.42|29.12|0
1647822480000|2022-03-21 00:28:00|29.42|29.12|29.44|29.14|29.44|29.14|29.42|29.12|0
1647822540000|2022-03-21 00:29:00|29.42|29.12|29.42|29.12|29.44|29.14|29.42|29.12|2
1647822600000|2022-03-21 00:30:00|29.4|29.1|29.42|29.12|29.42|29.12|29.4|29.1|0
1647822660000|2022-03-21 00:31:00|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|0
1647822670000|2022-03-21 00:31:10|29.42|29.12|29.42|29.12|29.42|29.12|29.42|29.12|0
1647822730000|2022-03-21 00:32:10|29.4|29.1|29.42|29.12|29.42|29.12|29.4|29.1|0
1647822790000|2022-03-21 00:33:10|29.4|29.1|29.42|29.12|29.42|29.12|29.4|29.1|0
1647822870000|2022-03-21 00:34:30|29.4|29.1|29.42|29.12|29.42|29.12|29.4|29.1|0
1647822930000|2022-03-21 00:35:30|29.4|29.1|29.42|29.12|29.42|29.12|29.4|29.1|0
1647822990000|2022-03-21 00:36:30|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|0
1647823000000|2022-03-21 00:36:40|29.42|29.12|29.42|29.12|29.42|29.12|29.42|29.12|0
1647823060000|2022-03-21 00:37:40|29.4|29.1|29.42|29.12|29.42|29.12|29.4|29.1|0
1647823120000|2022-03-21 00:38:40|29.4|29.1|29.42|29.12|29.42|29.12|29.4|29.1|0
1647823190000|2022-03-21 00:39:50|29.4|29.1|29.42|29.12|29.42|29.12|29.4|29.1|0
1647823260000|2022-03-21 00:41:00|29.4|29.1|29.42|29.12|29.42|29.12|29.4|29.1|0
1647823350000|2022-03-21 00:42:30|29.4|29.1|29.42|29.12|29.42|29.12|29.4|29.1|0
1647823410000|2022-03-21 00:43:30|29.4|29.1|29.42|29.12|29.42|29.12|29.4|29.1|0
1647823520000|2022-03-21 00:45:20|29.4|29.1|29.42|29.12|29.42|29.12|29.4|29.1|0
1647823580000|2022-03-21 00:46:20|29.4|29.1|29.42|29.12|29.42|29.12|29.4|29.1|0
1647823650000|2022-03-21 00:47:30|29.4|29.1|29.42|29.12|29.42|29.12|29.4|29.1|0
1647823720000|2022-03-21 00:48:40|29.4|29.1|29.42|29.12|29.42|29.12|29.4|29.1|0
1647823780000|2022-03-21 00:49:40|29.4|29.1|29.42|29.12|29.42|29.12|29.4|29.1|0
1647823850000|2022-03-21 00:50:50|29.4|29.1|29.42|29.12|29.42|29.12|29.4|29.1|0
1647823930000|2022-03-21 00:52:10|29.4|29.1|29.42|29.12|29.42|29.12|29.4|29.1|0
1647823990000|2022-03-21 00:53:10|29.4|29.1|29.42|29.12|29.42|29.12|29.4|29.1|0
1647824070000|2022-03-21 00:54:30|29.4|29.1|29.4|29.1|29.42|29.12|29.4|29.1|0
1647824130000|2022-03-21 00:55:30|29.42|29.12|29.42|29.12|29.42|29.12|29.42|29.12|0
1647824150000|2022-03-21 00:55:50|29.4|29.1|29.42|29.12|29.42|29.12|29.4|29.1|0
1647824220000|2022-03-21 00:57:00|29.4|29.1|29.42|29.12|29.42|29.12|29.4|29.1|0
1647824260000|2022-03-21 00:57:40|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|0
1647824290000|2022-03-21 00:58:10|29.38|29.08|29.42|29.12|29.42|29.12|29.38|29.08|0
1647824300000|2022-03-21 00:58:20|29.4|29.1|29.42|29.12|29.42|29.12|29.4|29.1|0
1647824310000|2022-03-21 00:58:30|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|0
1647824350000|2022-03-21 00:59:10|29.38|29.08|29.4|29.1|29.42|29.12|29.38|29.08|0
1647824370000|2022-03-21 00:59:30|29.42|29.12|29.42|29.12|29.42|29.12|29.4|29.1|0
1647824400000|2022-03-21 01:00:00|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|0
1647824420000|2022-03-21 01:00:20|29.38|29.08|29.4|29.1|29.4|29.1|29.38|29.08|0
1647824480000|2022-03-21 01:01:20|29.38|29.08|29.4|29.1|29.42|29.12|29.38|29.08|0
1647824570000|2022-03-21 01:02:50|29.38|29.08|29.4|29.1|29.42|29.12|29.38|29.08|0
1647824630000|2022-03-21 01:03:50|29.42|29.12|29.4|29.1|29.42|29.12|29.4|29.1|0
1647824680000|2022-03-21 01:04:40|29.42|29.12|29.42|29.12|29.42|29.12|29.42|29.12|0
1647824700000|2022-03-21 01:05:00|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|0
1647824710000|2022-03-21 01:05:10|29.42|29.12|29.4|29.1|29.42|29.12|29.4|29.1|0
1647824740000|2022-03-21 01:05:40|29.38|29.08|29.36|29.06|29.38|29.08|29.36|29.06|0
1647824780000|2022-03-21 01:06:20|29.34|29.04|29.36|29.06|29.36|29.06|29.34|29.04|0
1647824860000|2022-03-21 01:07:40|29.34|29.04|29.36|29.06|29.36|29.06|29.34|29.04|0
1647824920000|2022-03-21 01:08:40|29.34|29.04|29.36|29.06|29.36|29.06|29.34|29.04|0
1647824980000|2022-03-21 01:09:40|29.34|29.04|29.36|29.06|29.36|29.06|29.34|29.04|0
1647825000000|2022-03-21 01:10:00|29.46|29.21|29.5|29.2|29.5|29.35|29.43|29.14|0
1647825010000|2022-03-21 01:10:10|29.42|29.12|29.42|29.12|29.42|29.12|29.42|29.12|0
1647825190000|2022-03-21 01:13:10|29.34|29.04|29.36|29.06|29.36|29.06|29.34|29.04|0
1647825260000|2022-03-21 01:14:20|29.34|29.04|29.36|29.06|29.36|29.06|29.34|29.04|0
1647825320000|2022-03-21 01:15:20|29.34|29.04|29.36|29.06|29.36|29.06|29.34|29.04|0
1647825390000|2022-03-21 01:16:30|29.34|29.04|29.36|29.06|29.36|29.06|29.34|29.04|0
1647825460000|2022-03-21 01:17:40|29.34|29.04|29.36|29.06|29.36|29.06|29.34|29.04|0
1647825520000|2022-03-21 01:18:40|29.34|29.04|29.34|29.04|29.34|29.04|29.34|29.04|0
1647825530000|2022-03-21 01:18:50|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|0
1647825600000|2022-03-21 01:20:00|29.34|29.04|29.36|29.06|29.36|29.06|29.34|29.04|0
1647825660000|2022-03-21 01:21:00|29.34|29.04|29.36|29.06|29.36|29.06|29.34|29.04|0
1647825730000|2022-03-21 01:22:10|29.34|29.04|29.36|29.06|29.36|29.06|29.34|29.04|0
1647825800000|2022-03-21 01:23:20|29.34|29.04|29.36|29.06|29.36|29.06|29.34|29.04|0
1647825870000|2022-03-21 01:24:30|29.34|29.04|29.36|29.06|29.36|29.06|29.34|29.04|0
1647825940000|2022-03-21 01:25:40|29.34|29.04|29.36|29.06|29.36|29.06|29.34|29.04|0
1647826000000|2022-03-21 01:26:40|29.34|29.04|29.36|29.06|29.36|29.06|29.34|29.04|0
1647826060000|2022-03-21 01:27:40|29.34|29.04|29.34|29.04|29.34|29.04|29.34|29.04|0
1647826070000|2022-03-21 01:27:50|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|0
1647826140000|2022-03-21 01:29:00|29.34|29.04|29.36|29.06|29.36|29.06|29.34|29.04|0
1647826200000|2022-03-21 01:30:00|29.34|29.04|29.36|29.06|29.36|29.06|29.34|29.04|0
1647826260000|2022-03-21 01:31:00|29.34|29.04|29.36|29.06|29.36|29.06|29.34|29.04|0
1647826340000|2022-03-21 01:32:20|29.34|29.04|29.36|29.06|29.36|29.06|29.34|29.04|0
1647826400000|2022-03-21 01:33:20|29.34|29.04|29.36|29.06|29.36|29.06|29.34|29.04|0
1647826470000|2022-03-21 01:34:30|29.34|29.04|29.36|29.06|29.36|29.06|29.34|29.04|0
1647826540000|2022-03-21 01:35:40|29.34|29.04|29.36|29.06|29.36|29.06|29.34|29.04|0
1647826600000|2022-03-21 01:36:40|29.34|29.04|29.36|29.06|29.36|29.06|29.34|29.04|0
1647826660000|2022-03-21 01:37:40|29.34|29.04|29.34|29.04|29.34|29.04|29.34|29.04|0
1647826670000|2022-03-21 01:37:50|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|0
1647826700000|2022-03-21 01:38:20|29.4|29.1|29.46|29.16|29.46|29.16|29.4|29.1|0
1647826710000|2022-03-21 01:38:30|29.48|29.18|29.48|29.18|29.48|29.18|29.48|29.18|0
1647826720000|2022-03-21 01:38:40|29.46|29.16|29.46|29.16|29.46|29.16|29.46|29.16|0
1647826780000|2022-03-21 01:39:40|29.44|29.14|29.38|29.08|29.44|29.14|29.34|29.04|0
1647826850000|2022-03-21 01:40:50|29.36|29.06|29.38|29.08|29.38|29.08|29.34|29.04|0
1647826910000|2022-03-21 01:41:50|29.36|29.06|29.34|29.04|29.36|29.06|29.34|29.04|0
1647826920000|2022-03-21 01:42:00|29.36|29.06|29.38|29.08|29.38|29.08|29.36|29.06|0
1647826980000|2022-03-21 01:43:00|29.36|29.06|29.38|29.08|29.38|29.08|29.34|29.04|0
1647827040000|2022-03-21 01:44:00|29.36|29.06|29.38|29.08|29.38|29.08|29.34|29.04|0
1647827100000|2022-03-21 01:45:00|29.36|29.06|29.34|29.04|29.36|29.06|29.34|29.04|0
1647827110000|2022-03-21 01:45:10|29.36|29.06|29.38|29.08|29.38|29.08|29.36|29.06|0
1647827170000|2022-03-21 01:46:10|29.36|29.06|29.38|29.08|29.38|29.08|29.34|29.04|0
1647827230000|2022-03-21 01:47:10|29.36|29.06|29.38|29.08|29.38|29.08|29.34|29.04|0
1647827300000|2022-03-21 01:48:20|29.36|29.06|29.38|29.08|29.38|29.08|29.34|29.04|0
1647827360000|2022-03-21 01:49:20|29.36|29.06|29.38|29.08|29.38|29.08|29.34|29.04|0
1647827440000|2022-03-21 01:50:40|29.36|29.06|29.38|29.08|29.38|29.08|29.34|29.04|0
1647827480000|2022-03-21 01:51:20|29.4|29.1|29.48|29.18|29.48|29.18|29.4|29.1|0
1647827520000|2022-03-21 01:52:00||29.23||29.18||29.23||29.18|0
1647827530000|2022-03-21 01:52:10||29.23||29.23||29.23||29.23|0
1647827630000|2022-03-21 01:53:50|29.46|29.16|29.48|29.23|29.48|29.23|29.42|29.12|0
1647827740000|2022-03-21 01:55:40|29.46|29.16|29.48|29.23|29.5|29.23|29.46|29.16|0
1647827840000|2022-03-21 01:57:20|29.46|29.16|29.48|29.23|29.48|29.23|29.46|29.16|0
1647827950000|2022-03-21 01:59:10|29.46|29.16|29.48|29.23|29.48|29.23|29.44|29.14|0
1647828030000|2022-03-21 02:00:30|29.5|29.25|29.56|29.31|29.56|29.35|29.43|29.25|1
1647828090000|2022-03-21 02:01:30|29.54|29.24|29.54|29.24|29.54|29.24|29.54|29.24|0
1647828120000|2022-03-21 02:02:00|29.58|29.28|29.56|29.26|29.58|29.28|29.56|29.26|0
1647828230000|2022-03-21 02:03:50|29.48|29.18|29.56|29.26|29.56|29.26|29.48|29.18|0
1647828350000|2022-03-21 02:05:50|29.52|29.22|29.56|29.26|29.56|29.26|29.48|29.18|0
1647828450000|2022-03-21 02:07:30|29.52|29.22|29.56|29.26|29.56|29.26|29.48|29.18|0
1647828560000|2022-03-21 02:09:20|29.52|29.22|29.56|29.26|29.56|29.26|29.48|29.18|0
1647828660000|2022-03-21 02:11:00|29.52|29.22|29.48|29.18|29.52|29.22|29.48|29.18|0
1647828670000|2022-03-21 02:11:10|29.52|29.22|29.56|29.26|29.56|29.26|29.52|29.22|0
1647828790000|2022-03-21 02:13:10|29.52|29.22|29.56|29.26|29.56|29.26|29.48|29.18|0
1647828890000|2022-03-21 02:14:50|29.52|29.22|29.56|29.26|29.56|29.26|29.48|29.18|0
1647828990000|2022-03-21 02:16:30|29.52|29.22|29.56|29.26|29.56|29.26|29.48|29.18|0
1647829090000|2022-03-21 02:18:10|29.58|29.28|29.6|29.3|29.6|29.3|29.58|29.28|0
1647829100000|2022-03-21 02:18:20|29.56|29.26|29.56|29.26|29.56|29.26|29.56|29.26|0
1647829210000|2022-03-21 02:20:10|29.48|29.18|29.52|29.22|29.52|29.22|29.48|29.18|0
1647829340000|2022-03-21 02:22:20|29.54|29.24|29.56|29.26|29.56|29.26|29.54|29.24|0
1647829480000|2022-03-21 02:24:40|29.52|29.22|29.52|29.22|29.52|29.22|29.48|29.18|0
1647829740000|2022-03-21 02:29:00|29.48|29.18|29.52|29.22|29.52|29.22|29.48|29.18|0
1647829800000|2022-03-21 02:30:00|29.54|29.24|29.56|29.26|29.56|29.26|29.54|29.24|0
1647829920000|2022-03-21 02:32:00|29.48|29.18|29.56|29.26|29.56|29.26|29.48|29.18|0
1647830030000|2022-03-21 02:33:50|29.52|29.22|29.56|29.26|29.56|29.26|29.48|29.18|0
1647830140000|2022-03-21 02:35:40|29.52|29.22|29.56|29.26|29.56|29.26|29.48|29.18|0
1647830240000|2022-03-21 02:37:20|29.52|29.22|29.56|29.26|29.56|29.26|29.48|29.18|0
1647830270000|2022-03-21 02:37:50|29.55|29.47|29.66|29.41|29.66|29.47|29.55|29.39|0
1647830280000|2022-03-21 02:38:00|29.6|29.52|29.6|29.52|29.63|29.55|29.6|29.52|10
1647830310000|2022-03-21 02:38:30|29.66|29.41|29.62|29.32|29.66|29.55|29.56|29.3|1
1647830430000|2022-03-21 02:40:30|29.6|29.3|29.62|29.32|29.62|29.32|29.54|29.24|0
1647830530000|2022-03-21 02:42:10|29.58|29.28|29.64|29.34|29.64|29.34|29.54|29.24|0
1647830540000|2022-03-21 02:42:20|29.62|29.32|29.62|29.32|29.62|29.32|29.62|29.32|0
1647830640000|2022-03-21 02:44:00|29.58|29.28|29.62|29.32|29.62|29.32|29.54|29.24|0
1647830690000|2022-03-21 02:44:50|29.6|29.3|29.56|29.26|29.6|29.3|29.56|29.26|0
1647830700000|2022-03-21 02:45:00|29.58|29.28|29.58|29.28|29.58|29.28|29.58|29.28|0
1647830800000|2022-03-21 02:46:40|29.5|29.2|29.62|29.32|29.62|29.32|29.5|29.2|0
1647830820000|2022-03-21 02:47:00|29.6|29.3|29.56|29.26|29.6|29.3|29.56|29.26|0
1647830940000|2022-03-21 02:49:00|29.46|29.16|29.56|29.26|29.56|29.26|29.46|29.16|0
1647830970000|2022-03-21 02:49:30|29.58|29.28|29.62|29.32|29.62|29.32|29.58|29.28|0
1647831070000|2022-03-21 02:51:10|29.6|29.3|29.54|29.24|29.6|29.3|29.54|29.24|0
1647831080000|2022-03-21 02:51:20|29.58|29.28|29.62|29.32|29.62|29.32|29.58|29.28|0
1647831180000|2022-03-21 02:53:00|29.58|29.28|29.62|29.32|29.62|29.32|29.54|29.24|0
1647831260000|2022-03-21 02:54:20|29.6|29.3|29.62|29.32|29.62|29.32|29.6|29.3|0
1647831320000|2022-03-21 02:55:20|29.6|29.3|29.6|29.3|29.6|29.3|29.6|29.3|0
1647831330000|2022-03-21 02:55:30|29.62|29.32|29.62|29.32|29.62|29.32|29.62|29.32|0
1647831340000|2022-03-21 02:55:40|29.6|29.3|29.56|29.26|29.6|29.3|29.56|29.26|0
1647831370000|2022-03-21 02:56:10|||||||||2
1647831500000|2022-03-21 02:58:20|29.46|29.16|29.56|29.26|29.56|29.26|29.46|29.16|0
1647831600000|2022-03-21 03:00:00|29.46|29.16|29.56|29.26|29.56|29.26|29.46|29.16|0
1647831730000|2022-03-21 03:02:10|29.52|29.22|29.56|29.26|29.56|29.26|29.46|29.16|0
1647831740000|2022-03-21 03:02:20|29.58|29.28|29.56|29.26|29.58|29.28|29.56|29.26|0
1647831840000|2022-03-21 03:04:00|29.52|29.22|29.5|29.2|29.52|29.22|29.46|29.16|0
1647831850000|2022-03-21 03:04:10|29.56|29.26|29.56|29.26|29.56|29.26|29.56|29.26|0
1647831950000|2022-03-21 03:05:50|29.52|29.22|29.56|29.26|29.56|29.26|29.46|29.16|0
1647832060000|2022-03-21 03:07:40|29.52|29.22|29.56|29.26|29.56|29.26|29.46|29.16|0
1647832170000|2022-03-21 03:09:30|29.52|29.22|29.56|29.26|29.56|29.26|29.46|29.16|0
1647832220000|2022-03-21 03:10:20|29.54|29.24|29.56|29.26|29.56|29.26|29.54|29.24|0
1647832360000|2022-03-21 03:12:40|29.46|29.16|29.56|29.26|29.56|29.26|29.46|29.16|0
1647832460000|2022-03-21 03:14:20|29.52|29.22|29.5|29.2|29.52|29.22|29.46|29.16|0
1647832480000|2022-03-21 03:14:40|29.52|29.22|29.5|29.2|29.52|29.22|29.5|29.2|0
1647832500000|2022-03-21 03:15:00|29.52|29.22|29.5|29.2|29.52|29.22|29.5|29.2|0
1647832560000|2022-03-21 03:16:00|29.52|29.22|29.52|29.22|29.52|29.22|29.52|29.22|0
1647832580000|2022-03-21 03:16:20|29.54|29.24|29.56|29.26|29.56|29.26|29.54|29.24|0
1647832660000|2022-03-21 03:17:40|29.54|29.24|29.54|29.24|29.54|29.24|29.54|29.24|0
1647832740000|2022-03-21 03:19:00|29.56|29.26|29.56|29.26|29.56|29.26|29.56|29.26|0
1647832900000|2022-03-21 03:21:40|29.46|29.16|29.56|29.26|29.56|29.26|29.46|29.16|0
1647833000000|2022-03-21 03:23:20|29.52|29.22|29.56|29.26|29.56|29.26|29.46|29.16|0
1647833100000|2022-03-21 03:25:00|29.52|29.22|29.56|29.26|29.56|29.26|29.46|29.16|0
1647833210000|2022-03-21 03:26:50|29.52|29.22|29.56|29.26|29.56|29.26|29.46|29.16|0
1647833310000|2022-03-21 03:28:30|29.52|29.22|29.56|29.26|29.56|29.26|29.46|29.16|0
1647833420000|2022-03-21 03:30:20|29.52|29.22|29.56|29.26|29.56|29.26|29.46|29.16|0
1647833530000|2022-03-21 03:32:10|29.52|29.22|29.56|29.26|29.56|29.26|29.46|29.16|0
1647833560000|2022-03-21 03:32:40|29.58|29.28|29.58|29.28|29.58|29.28|29.58|29.28|0
1647833570000|2022-03-21 03:32:50|29.6|29.3|29.62|29.32|29.62|29.32|29.6|29.3|0
1647833590000|2022-03-21 03:33:10|29.6|29.3|29.56|29.26|29.6|29.3|29.56|29.26|0
1647833620000|2022-03-21 03:33:40|29.58|29.28|29.58|29.28|29.58|29.28|29.58|29.28|0
1647833670000|2022-03-21 03:34:30|29.56|29.26|29.56|29.26|29.56|29.26|29.56|29.26|0
1647833700000|2022-03-21 03:35:00|29.58|29.28|29.58|29.28|29.58|29.28|29.58|29.28|0
1647833710000|2022-03-21 03:35:10|29.56|29.26|29.56|29.26|29.56|29.26|29.56|29.26|0
1647833820000|2022-03-21 03:37:00|29.46|29.16|29.56|29.26|29.56|29.26|29.46|29.16|0
1647833940000|2022-03-21 03:39:00|29.52|29.22|29.56|29.26|29.56|29.26|29.46|29.16|0
1647834000000|2022-03-21 03:40:00|29.54|29.24|29.56|29.26|29.56|29.26|29.54|29.24|0
1647834080000|2022-03-21 03:41:20|29.54|29.24|29.54|29.24|29.54|29.24|29.54|29.24|0
1647834190000|2022-03-21 03:43:10|29.5|29.2|29.5|29.2|29.5|29.2|29.44|29.14|0
1647834300000|2022-03-21 03:45:00|29.44|29.14|29.5|29.2|29.5|29.2|29.44|29.14|0
1647834410000|2022-03-21 03:46:50|29.48|29.18|29.5|29.2|29.5|29.2|29.44|29.14|0
1647834520000|2022-03-21 03:48:40|29.48|29.18|29.5|29.2|29.5|29.2|29.44|29.14|0
1647834640000|2022-03-21 03:50:40|29.48|29.18|29.5|29.2|29.5|29.2|29.44|29.14|0
1647834780000|2022-03-21 03:53:00|29.44|29.14|29.5|29.2|29.5|29.2|29.44|29.14|0
1647834910000|2022-03-21 03:55:10|29.48|29.18|29.5|29.2|29.5|29.2|29.44|29.14|0
1647835050000|2022-03-21 03:57:30|29.48|29.18|29.5|29.2|29.5|29.2|29.44|29.14|0
1647835170000|2022-03-21 03:59:30|29.48|29.18|29.5|29.2|29.5|29.2|29.44|29.14|0
1647835220000|2022-03-21 04:00:20|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1647835230000|2022-03-21 04:00:30|29.53|29.45|29.68|29.43|29.71|29.46|29.53|29.43|18
1647835240000|2022-03-21 04:00:40|29.62|29.32|29.62|29.32|29.62|29.32|29.62|29.32|0
1647835350000|2022-03-21 04:02:30|29.6|29.3|29.58|29.28|29.62|29.32|29.52|29.22|0
1647835460000|2022-03-21 04:04:20|29.54|29.24|29.58|29.28|29.58|29.28|29.5|29.2|0
1647835470000|2022-03-21 04:04:30|29.6|29.3|29.6|29.3|29.6|29.3|29.6|29.3|0
1647835570000|2022-03-21 04:06:10|29.56|29.26|29.58|29.28|29.62|29.32|29.52|29.22|0
1647835690000|2022-03-21 04:08:10|29.54|29.24|29.58|29.28|29.58|29.28|29.5|29.2|0
1647835760000|2022-03-21 04:09:20|29.6|29.3|29.66|29.36|29.66|29.36|29.6|29.3|0
1647835860000|2022-03-21 04:11:00|29.64|29.34|29.66|29.36|29.66|29.36|29.56|29.26|0
1647835970000|2022-03-21 04:12:50|29.62|29.32|29.66|29.36|29.66|29.36|29.56|29.26|0
1647836070000|2022-03-21 04:14:30|29.62|29.32|29.66|29.36|29.66|29.36|29.56|29.26|0
1647836180000|2022-03-21 04:16:20|29.62|29.32|29.66|29.36|29.66|29.36|29.62|29.32|0
1647836250000|2022-03-21 04:17:30|29.68|29.38|29.68|29.38|29.68|29.38|29.68|29.38|0
1647836260000|2022-03-21 04:17:40|29.7|29.4|29.74|29.44|29.74|29.44|29.7|29.4|0
1647836360000|2022-03-21 04:19:20|29.7|29.4|29.7|29.4|29.7|29.4|29.7|29.4|0
1647836490000|2022-03-21 04:21:30|29.66|29.36|29.68|29.38|29.68|29.38|29.62|29.32|0
1647836630000|2022-03-21 04:23:50|29.64|29.34|29.66|29.36|29.66|29.36|29.62|29.32|0
1647836740000|2022-03-21 04:25:40|29.62|29.32|29.66|29.36|29.66|29.36|29.62|29.32|0
1647836840000|2022-03-21 04:27:20|29.62|29.32|29.68|29.38|29.68|29.38|29.62|29.32|0
1647836950000|2022-03-21 04:29:10|29.64|29.34|29.66|29.36|29.66|29.36|29.62|29.32|0
1647837060000|2022-03-21 04:31:00|29.62|29.32|29.66|29.36|29.66|29.36|29.62|29.32|0
1647837170000|2022-03-21 04:32:50|29.62|29.32|29.66|29.36|29.66|29.36|29.62|29.32|0
1647837270000|2022-03-21 04:34:30|29.62|29.32|29.68|29.38|29.68|29.38|29.62|29.32|0
1647837370000|2022-03-21 04:36:10|29.64|29.34|29.68|29.38|29.68|29.38|29.62|29.32|0
1647837530000|2022-03-21 04:38:50|29.64|29.34|29.68|29.38|29.68|29.38|29.62|29.32|0
1647837650000|2022-03-21 04:40:50|29.64|29.34|29.68|29.38|29.68|29.38|29.62|29.32|0
1647837870000|2022-03-21 04:44:30|29.64|29.34|29.68|29.38|29.68|29.38|29.62|29.32|0
1647838030000|2022-03-21 04:47:10|29.64|29.34|29.68|29.38|29.68|29.38|29.62|29.32|0
1647838270000|2022-03-21 04:51:10|29.64|29.34|29.62|29.32|29.64|29.34|29.62|29.32|0
1647838280000|2022-03-21 04:51:20|29.66|29.36|29.68|29.38|29.68|29.38|29.66|29.36|0
1647838380000|2022-03-21 04:53:00|29.64|29.34|29.68|29.38|29.68|29.38|29.62|29.32|0
1647838440000|2022-03-21 04:54:00|29.7|29.4|29.74|29.44|29.74|29.44|29.7|29.4|0
1647838560000|2022-03-21 04:56:00|29.7|29.4|29.74|29.44|29.74|29.44|29.62|29.32|0
1647838660000|2022-03-21 04:57:40|29.7|29.4|29.74|29.44|29.74|29.44|29.62|29.32|0
1647838800000|2022-03-21 05:00:00|29.7|29.4|29.74|29.44|29.74|29.44|29.62|29.32|0
1647838900000|2022-03-21 05:01:40|29.7|29.4|29.74|29.44|29.74|29.44|29.62|29.32|0
1647838960000|2022-03-21 05:02:40|29.87|29.57|29.87|29.57|29.87|29.57|29.87|29.57|0
1647839050000|2022-03-21 05:04:10|29.83|29.53|29.83|29.53|29.83|29.53|29.83|29.53|0
1647839140000|2022-03-21 05:05:40|29.79|29.49|29.83|29.53|29.83|29.53|29.75|29.45|0
1647839250000|2022-03-21 05:07:30|29.79|29.49|29.83|29.53|29.83|29.53|29.71|29.41|0
1647839360000|2022-03-21 05:09:20|29.79|29.49|29.83|29.53|29.83|29.53|29.71|29.41|0
1647839510000|2022-03-21 05:11:50|29.79|29.49|29.83|29.53|29.83|29.53|29.71|29.41|0
1647839520000|2022-03-21 05:12:00|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1647839530000|2022-03-21 05:12:10|29.88|29.58|29.88|29.58|29.88|29.58|29.88|29.58|0
1647839570000|2022-03-21 05:12:50|29.83|29.53|29.83|29.53|29.83|29.53|29.83|29.53|0
1647839750000|2022-03-21 05:15:50|29.85|29.55|29.88|29.58|29.88|29.58|29.85|29.55|0
1647839850000|2022-03-21 05:17:30|29.84|29.54|29.83|29.53|29.84|29.54|29.73|29.43|0
1647839970000|2022-03-21 05:19:30|29.79|29.49|29.73|29.43|29.79|29.49|29.73|29.43|0
1647839980000|2022-03-21 05:19:40|29.79|29.49|29.83|29.53|29.83|29.53|29.79|29.49|0
1647840080000|2022-03-21 05:21:20|29.79|29.49|29.83|29.53|29.83|29.53|29.73|29.43|0
1647840180000|2022-03-21 05:23:00|29.79|29.49|29.83|29.53|29.83|29.53|29.73|29.43|0
1647840280000|2022-03-21 05:24:40|29.79|29.49|29.83|29.53|29.83|29.53|29.73|29.43|0
1647840380000|2022-03-21 05:26:20|29.81|29.51|29.83|29.53|29.83|29.53|29.73|29.43|0
1647840490000|2022-03-21 05:28:10|29.81|29.51|29.83|29.53|29.83|29.53|29.73|29.43|0
1647840630000|2022-03-21 05:30:30|29.81|29.51|29.69|29.39|29.81|29.51|29.69|29.39|0
1647840640000|2022-03-21 05:30:40|29.73|29.43|29.83|29.53|29.83|29.53|29.73|29.43|0
1647840970000|2022-03-21 05:36:10|29.81|29.51|29.83|29.53|29.83|29.53|29.73|29.43|0
1647841080000|2022-03-21 05:38:00|29.81|29.51|29.83|29.53|29.83|29.53|29.73|29.43|0
1647841180000|2022-03-21 05:39:40|29.81|29.51|29.83|29.53|29.83|29.53|29.73|29.43|0
1647841270000|2022-03-21 05:41:10|29.85|29.55|29.88|29.58|29.88|29.58|29.85|29.55|0
1647841370000|2022-03-21 05:42:50|29.85|29.55|29.87|29.57|29.87|29.57|29.73|29.43|0
1647841380000|2022-03-21 05:43:00|29.88|29.58|29.88|29.58|29.88|29.58|29.88|29.58|0
1647841480000|2022-03-21 05:44:40|29.83|29.53|29.88|29.58|29.88|29.58|29.73|29.43|0
1647841590000|2022-03-21 05:46:30|29.86|29.56|29.87|29.57|29.87|29.57|29.73|29.43|0
1647841600000|2022-03-21 05:46:40|29.88|29.58|29.88|29.58|29.88|29.58|29.88|29.58|0
1647841640000|2022-03-21 05:47:20|29.94|29.64|29.94|29.64|29.94|29.64|29.94|29.64|0
1647841740000|2022-03-21 05:49:00|29.93|29.63|29.92|29.62|29.93|29.63|29.81|29.51|0
1647841750000|2022-03-21 05:49:10|29.94|29.64|29.94|29.64|29.94|29.64|29.94|29.64|0
1647841850000|2022-03-21 05:50:50|29.93|29.63|29.92|29.62|29.93|29.63|29.81|29.51|0
1647841990000|2022-03-21 05:53:10|29.88|29.58|29.89|29.59|29.99|29.69|29.79|29.49|0
1647842110000|2022-03-21 05:55:10|29.79|29.49|29.83|29.53|29.83|29.53|29.79|29.49|0
1647842150000|2022-03-21 05:55:50|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1647842170000|2022-03-21 05:56:10|29.83|29.53|29.83|29.53|29.83|29.53|29.79|29.49|0
1647842230000|2022-03-21 05:57:10|29.81|29.51|29.83|29.53|29.83|29.53|29.77|29.47|0
1647842310000|2022-03-21 05:58:30|29.81|29.51|29.77|29.47|29.81|29.51|29.77|29.47|0
1647842320000|2022-03-21 05:58:40|29.79|29.49|29.83|29.53|29.83|29.53|29.79|29.49|0
1647842380000|2022-03-21 05:59:40|29.81|29.51|29.87|29.57|29.87|29.57|29.77|29.47|0
1647842390000|2022-03-21 05:59:50|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1647842410000|2022-03-21 06:00:10|29.83|29.53|29.83|29.53|29.83|29.53|29.83|29.53|0
1647842420000|2022-03-21 06:00:20|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1647842440000|2022-03-21 06:00:40|29.83|29.53|29.79|29.49|29.83|29.53|29.79|29.49|0
1647842450000|2022-03-21 06:00:50|29.81|29.51|29.81|29.51|29.83|29.53|29.81|29.51|0
1647842510000|2022-03-21 06:01:50|29.79|29.49|29.81|29.51|29.81|29.51|29.71|29.41|0
1647842520000|2022-03-21 06:02:00|29.79|29.49|29.79|29.49|29.79|29.49|29.79|29.49|0
1647842630000|2022-03-21 06:03:50|29.71|29.41|29.79|29.49|29.79|29.49|29.71|29.41|0
1647842740000|2022-03-21 06:05:40|29.71|29.41|29.81|29.51|29.81|29.51|29.71|29.41|0
1647842750000|2022-03-21 06:05:50|29.79|29.49|29.79|29.49|29.79|29.49|29.79|29.49|0
1647842860000|2022-03-21 06:07:40|29.71|29.41|29.81|29.51|29.81|29.51|29.71|29.41|0
1647842870000|2022-03-21 06:07:50|29.79|29.49|29.79|29.49|29.79|29.49|29.79|29.49|0
1647842970000|2022-03-21 06:09:30|29.71|29.41|29.81|29.51|29.81|29.51|29.71|29.41|0
1647843020000|2022-03-21 06:10:20|29.79|29.49|29.79|29.49|29.79|29.49|29.79|29.49|0
1647843120000|2022-03-21 06:12:00|29.71|29.41|29.77|29.47|29.77|29.47|29.71|29.41|0
1647843220000|2022-03-21 06:13:40|29.69|29.39|29.77|29.47|29.77|29.47|29.69|29.39|0
1647843240000|2022-03-21 06:14:00|29.75|29.45|29.77|29.47|29.77|29.47|29.75|29.45|1
1647843360000|2022-03-21 06:16:00|29.69|29.39|29.77|29.47|29.77|29.47|29.69|29.39|0
1647843460000|2022-03-21 06:17:40|29.69|29.39|29.77|29.47|29.77|29.47|29.69|29.39|0
1647843570000|2022-03-21 06:19:30|29.69|29.39|29.77|29.47|29.77|29.47|29.69|29.39|0
1647843680000|2022-03-21 06:21:20|29.69|29.39|29.77|29.47|29.77|29.47|29.69|29.39|0
1647843710000|2022-03-21 06:21:50|29.79|29.49|29.79|29.49|29.79|29.49|29.79|29.49|0
1647843770000|2022-03-21 06:22:50|29.77|29.47|29.77|29.47|29.77|29.47|29.77|29.47|0
1647843780000|2022-03-21 06:23:00|29.69|29.39|29.79|29.49|29.79|29.49|29.69|29.39|0
1647843840000|2022-03-21 06:24:00|29.77|29.47|29.79|29.49|29.79|29.49|29.69|29.39|0
1647843890000|2022-03-21 06:24:50|29.77|29.47|29.77|29.47|29.77|29.47|29.77|29.47|0
1647843970000|2022-03-21 06:26:10|29.79|29.49|29.79|29.49|29.79|29.49|29.79|29.49|1
1647844080000|2022-03-21 06:28:00|29.69|29.39|29.77|29.47|29.77|29.47|29.69|29.39|0
1647844180000|2022-03-21 06:29:40|29.69|29.39|29.69|29.39|29.69|29.39|29.69|29.39|0
1647844190000|2022-03-21 06:29:50|29.73|29.43|29.77|29.47|29.77|29.47|29.73|29.43|0
1647844220000|2022-03-21 06:30:20|29.79|29.49|29.79|29.49|29.79|29.49|29.79|29.49|0
1647844240000|2022-03-21 06:30:40|29.77|29.47|29.77|29.47|29.77|29.47|29.77|29.47|0
1647844340000|2022-03-21 06:32:20|29.69|29.39|29.77|29.47|29.77|29.47|29.69|29.39|0
1647844440000|2022-03-21 06:34:00|29.69|29.39|29.77|29.47|29.77|29.47|29.69|29.39|0
1647844550000|2022-03-21 06:35:50|29.69|29.39|29.77|29.47|29.77|29.47|29.69|29.39|0
1647844630000|2022-03-21 06:37:10|29.76|29.46|29.76|29.46|29.76|29.46|29.76|29.46|0
1647844660000|2022-03-21 06:37:40|29.72|29.42|29.74|29.44|29.74|29.44|29.72|29.42|0
1647844680000|2022-03-21 06:38:00|29.7|29.4|29.7|29.4|29.7|29.4|29.7|29.4|0
1647844770000|2022-03-21 06:39:30|29.64|29.34|29.62|29.32|29.64|29.34|29.62|29.32|0
1647844840000|2022-03-21 06:40:40|29.6|29.3|29.6|29.3|29.6|29.3|29.6|29.3|0
1647844850000|2022-03-21 06:40:50|29.62|29.32|29.62|29.32|29.62|29.32|29.62|29.32|0
1647844960000|2022-03-21 06:42:40|29.6|29.3|29.62|29.32|29.62|29.32|29.6|29.3|0
1647845070000|2022-03-21 06:44:30|29.6|29.3|29.62|29.32|29.62|29.32|29.6|29.3|0
1647845200000|2022-03-21 06:46:40|29.6|29.3|29.64|29.34|29.64|29.34|29.6|29.3|0
1647845230000|2022-03-21 06:47:10|29.62|29.32|29.62|29.32|29.62|29.32|29.62|29.32|0
1647845330000|2022-03-21 06:48:50|29.6|29.3|29.64|29.34|29.64|29.34|29.6|29.3|0
1647845360000|2022-03-21 06:49:20|29.62|29.32|29.62|29.32|29.62|29.32|29.62|29.32|0
1647845460000|2022-03-21 06:51:00|29.6|29.3|29.62|29.32|29.62|29.32|29.6|29.3|0
1647845580000|2022-03-21 06:53:00|29.6|29.3|29.62|29.32|29.62|29.32|29.6|29.3|0
1647845690000|2022-03-21 06:54:50|29.6|29.3|29.62|29.32|29.62|29.32|29.6|29.3|0
1647845780000|2022-03-21 06:56:20|29.6|29.3|29.62|29.32|29.62|29.32|29.6|29.3|0
1647845860000|2022-03-21 06:57:40|29.63|29.33|29.63|29.33|29.63|29.33|29.63|29.33|0
1647845970000|2022-03-21 06:59:30|29.61|29.31|29.63|29.33|29.63|29.33|29.61|29.31|0
1647846000000|2022-03-21 07:00:00|29.67|29.37|29.6|29.3|29.67|29.37|29.6|29.3|0
1647846010000|2022-03-21 07:00:10|29.62|29.32|29.64|29.34|29.64|29.34|29.62|29.32|0
1647846020000|2022-03-21 07:00:20|29.66|29.36|29.66|29.36|29.66|29.36|29.64|29.34|0
1647846030000|2022-03-21 07:00:30|29.64|29.34|29.62|29.32|29.64|29.34|29.6|29.3|0
1647846040000|2022-03-21 07:00:40|29.6|29.3|29.6|29.3|29.6|29.3|29.6|29.3|0
1647846060000|2022-03-21 07:01:00|29.62|29.32|29.66|29.36|29.66|29.36|29.62|29.32|0
1647846070000|2022-03-21 07:01:10|29.64|29.34|29.64|29.34|29.66|29.36|29.64|29.34|0
1647846090000|2022-03-21 07:01:30|29.66|29.36|29.66|29.36|29.66|29.36|29.66|29.36|0
1647846100000|2022-03-21 07:01:40|29.64|29.34|29.64|29.34|29.64|29.34|29.64|29.34|0
1647846120000|2022-03-21 07:02:00|29.65|29.35|29.6|29.3|29.65|29.35|29.6|29.3|0
1647846180000|2022-03-21 07:03:00|||||||||1
1647846230000|2022-03-21 07:03:50||29.35||29.35||29.35||29.35|0
1647846280000|2022-03-21 07:04:40|29.59|29.34|29.59|29.34|29.59|29.34|29.59|29.34|0
1647846290000|2022-03-21 07:04:50|29.61|29.36|29.61|29.36|29.61|29.36|29.61|29.36|0
1647846300000|2022-03-21 07:05:00|29.55|29.3|29.52|29.27|29.55|29.3|29.52|29.27|0
1647846310000|2022-03-21 07:05:10|29.49|29.24|29.49|29.24|29.49|29.24|29.49|29.24|0
1647846360000|2022-03-21 07:06:00|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1647846370000|2022-03-21 07:06:10|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|1
1647846380000|2022-03-21 07:06:20|29.57|29.32|29.57|29.32|29.57|29.32|29.57|29.32|0
1647846430000|2022-03-21 07:07:10|29.56|29.31|29.56|29.31|29.56|29.31|29.56|29.31|0
1647846490000|2022-03-21 07:08:10|29.49|29.41|29.58|29.33|29.58|29.42|29.49|29.31|6
1647846590000|2022-03-21 07:09:50|29.6|29.35|29.6|29.35|29.6|29.35|29.6|29.35|0
1647846630000|2022-03-21 07:10:30|29.58|29.33|29.58|29.33|29.58|29.33|29.58|29.33|0
1647846650000|2022-03-21 07:10:50|29.6|29.35|29.6|29.35|29.6|29.35|29.6|29.35|0
1647846660000|2022-03-21 07:11:00|29.58|29.33|29.58|29.33|29.58|29.33|29.58|29.33|0
1647846710000|2022-03-21 07:11:50|29.54|29.29|29.54|29.29|29.54|29.29|29.54|29.29|0
1647846760000|2022-03-21 07:12:40|29.51|29.26|29.51|29.26|29.51|29.26|29.51|29.26|0
1647846770000|2022-03-21 07:12:50|29.49|29.24|29.49|29.24|29.49|29.24|29.49|29.24|0
1647846830000|2022-03-21 07:13:50|29.43|29.18|29.43|29.18|29.43|29.18|29.43|29.18|0
1647846860000|2022-03-21 07:14:20|29.41|29.16|29.41|29.16|29.41|29.16|29.41|29.16|0
1647846890000|2022-03-21 07:14:50|29.39|29.14|29.39|29.14|29.41|29.16|29.39|29.14|0
1647846900000|2022-03-21 07:15:00|29.37|29.12|29.41|29.16|29.41|29.16|29.37|29.12|1
1647846920000|2022-03-21 07:15:20|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1647846960000|2022-03-21 07:16:00|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1647846990000|2022-03-21 07:16:30|29.37|29.29|29.35|29.27|29.37|29.29|29.35|29.27|1
1647847000000|2022-03-21 07:16:40|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1647847010000|2022-03-21 07:16:50|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1647847040000|2022-03-21 07:17:20|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1647847050000|2022-03-21 07:17:30|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|2
1647847060000|2022-03-21 07:17:40|||||||||2
1647847090000|2022-03-21 07:18:10|29.42|29.34|29.4|29.32|29.42|29.34|29.4|29.32|4
1647847110000|2022-03-21 07:18:30|||||||||2
1647847160000|2022-03-21 07:19:20|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1647847390000|2022-03-21 07:23:10|29.36|29.28|29.38|29.3|29.38|29.3|29.36|29.28|0
1647847410000|2022-03-21 07:23:30|29.4|29.32|29.52|29.44|29.52|29.44|29.4|29.32|3
1647847420000|2022-03-21 07:23:40|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|2
1647847430000|2022-03-21 07:23:50|||||||||1
1647847470000|2022-03-21 07:24:30|29.54|29.46|29.6|29.52|29.6|29.52|29.54|29.46|0
1647847510000|2022-03-21 07:25:10|29.59|29.51|29.56|29.48|29.59|29.51|29.55|29.47|0
1647847560000|2022-03-21 07:26:00|29.52|29.44|29.48|29.4|29.52|29.44|29.48|29.4|0
1647847570000|2022-03-21 07:26:10|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1647847580000|2022-03-21 07:26:20|29.43|29.35|29.47|29.39|29.47|29.39|29.43|29.35|0
1647847610000|2022-03-21 07:26:50|29.49|29.41|29.47|29.39|29.49|29.41|29.47|29.39|0
1647847620000|2022-03-21 07:27:00|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1647847630000|2022-03-21 07:27:10|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1647847650000|2022-03-21 07:27:30|||||||||1
1647847670000|2022-03-21 07:27:50|29.53|29.28|29.42|29.34|29.53|29.35|29.42|29.28|0
1647847690000|2022-03-21 07:28:10|29.44|29.36|29.47|29.39|29.47|29.39|29.44|29.36|0
1647847740000|2022-03-21 07:29:00|29.49|29.41|29.46|29.38|29.49|29.41|29.46|29.38|0
1647847750000|2022-03-21 07:29:10|29.52|29.27|29.45|29.37|29.52|29.37|29.41|29.27|6
1647847760000|2022-03-21 07:29:20|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|1
1647847800000|2022-03-21 07:30:00|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1647847810000|2022-03-21 07:30:10|29.54|29.46|29.54|29.46|29.57|29.49|29.54|29.46|2
1647847820000|2022-03-21 07:30:20|29.61|29.36|29.54|29.46|29.61|29.46|29.54|29.36|14
1647847830000|2022-03-21 07:30:30|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1647847840000|2022-03-21 07:30:40|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|1
1647847920000|2022-03-21 07:32:00|29.52|29.44|29.54|29.46|29.54|29.46|29.52|29.44|0
1647847930000|2022-03-21 07:32:10|29.52|29.44|29.54|29.46|29.54|29.46|29.52|29.44|0
1647847950000|2022-03-21 07:32:30|29.52|29.44|29.52|29.44|29.54|29.46|29.52|29.44|0
1647847970000|2022-03-21 07:32:50|29.54|29.46|29.49|29.41|29.54|29.46|29.49|29.41|0
1647847980000|2022-03-21 07:33:00|29.47|29.39|29.49|29.41|29.49|29.41|29.47|29.39|1
1647847990000|2022-03-21 07:33:10|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1647848000000|2022-03-21 07:33:20|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1647848030000|2022-03-21 07:33:50|29.52|29.44|29.49|29.41|29.52|29.44|29.49|29.41|0
1647848040000|2022-03-21 07:34:00|29.5|29.42|29.47|29.39|29.5|29.42|29.47|29.39|1
1647848050000|2022-03-21 07:34:10|29.49|29.41|29.49|29.41|29.49|29.41|29.47|29.39|0
1647848060000|2022-03-21 07:34:20|29.47|29.39|29.45|29.37|29.47|29.39|29.45|29.37|0
1647848080000|2022-03-21 07:34:40|||||||||1
1647848090000|2022-03-21 07:34:50|29.44|29.36|29.45|29.37|29.45|29.37|29.42|29.34|1
1647848110000|2022-03-21 07:35:10|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|2
1647848120000|2022-03-21 07:35:20|29.43|29.35|29.4|29.32|29.43|29.35|29.4|29.32|2
1647848130000|2022-03-21 07:35:30|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1647848140000|2022-03-21 07:35:40|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1647848160000|2022-03-21 07:36:00|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1647848210000|2022-03-21 07:36:50|29.47|29.39|29.45|29.37|29.48|29.4|29.45|29.37|0
1647848240000|2022-03-21 07:37:20|29.47|29.39|29.5|29.42|29.5|29.42|29.47|29.39|0
1647848250000|2022-03-21 07:37:30|29.52|29.44|29.5|29.42|29.52|29.44|29.5|29.42|0
1647848260000|2022-03-21 07:37:40|29.48|29.4|29.5|29.42|29.5|29.42|29.48|29.4|0
1647848290000|2022-03-21 07:38:10|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1647848310000|2022-03-21 07:38:30|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1647848330000|2022-03-21 07:38:50|29.47|29.39|29.5|29.42|29.5|29.42|29.45|29.37|0
1647848370000|2022-03-21 07:39:30|29.46|29.38|29.45|29.37|29.46|29.38|29.45|29.37|0
1647848420000|2022-03-21 07:40:20|29.47|29.39|29.48|29.4|29.48|29.4|29.47|29.39|0
1647848430000|2022-03-21 07:40:30|29.46|29.38|29.45|29.37|29.46|29.38|29.45|29.37|0
1647848440000|2022-03-21 07:40:40|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1647848490000|2022-03-21 07:41:30|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1647848520000|2022-03-21 07:42:00|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1647848540000|2022-03-21 07:42:20|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1647848550000|2022-03-21 07:42:30|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1647848560000|2022-03-21 07:42:40|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1647848590000|2022-03-21 07:43:10|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1647848600000|2022-03-21 07:43:20|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1647848610000|2022-03-21 07:43:30|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|2
1647848640000|2022-03-21 07:44:00|29.39|29.31|29.3|29.22|29.39|29.31|29.3|29.22|0
1647848650000|2022-03-21 07:44:10|29.32|29.24|29.34|29.26|29.34|29.26|29.32|29.24|1
1647848660000|2022-03-21 07:44:20|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1647848670000|2022-03-21 07:44:30|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1647848680000|2022-03-21 07:44:40|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1647848700000|2022-03-21 07:45:00|29.34|29.26|29.28|29.2|29.34|29.26|29.28|29.2|1
1647848720000|2022-03-21 07:45:20|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1647848730000|2022-03-21 07:45:30|29.29|29.21|29.29|29.21|29.29|29.21|29.27|29.19|0
1647848740000|2022-03-21 07:45:40|29.27|29.19|29.25|29.17|29.27|29.19|29.25|29.17|0
1647848790000|2022-03-21 07:46:30|29.27|29.19|29.31|29.23|29.31|29.23|29.27|29.19|0
1647848800000|2022-03-21 07:46:40|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1647848820000|2022-03-21 07:47:00|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1647848830000|2022-03-21 07:47:10|29.34|29.26|29.34|29.26|29.36|29.28|29.33|29.25|0
1647848850000|2022-03-21 07:47:30|29.36|29.28|29.34|29.26|29.36|29.28|29.34|29.26|0
1647848860000|2022-03-21 07:47:40|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1647848870000|2022-03-21 07:47:50|29.38|29.3|29.36|29.28|29.38|29.3|29.34|29.26|0
1647848880000|2022-03-21 07:48:00|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1647848890000|2022-03-21 07:48:10|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1647848900000|2022-03-21 07:48:20|29.41|29.33|29.39|29.31|29.41|29.33|29.39|29.31|0
1647848910000|2022-03-21 07:48:30|29.41|29.33|29.34|29.26|29.41|29.33|29.34|29.26|0
1647848930000|2022-03-21 07:48:50|29.36|29.28|29.38|29.3|29.38|29.3|29.36|29.28|8
1647848940000|2022-03-21 07:49:00|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1647848960000|2022-03-21 07:49:20|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|1
1647848970000|2022-03-21 07:49:30|29.39|29.31|29.36|29.28|29.39|29.31|29.36|29.28|0
1647848990000|2022-03-21 07:49:50|29.37|29.29|29.39|29.31|29.43|29.35|29.37|29.29|0
1647849000000|2022-03-21 07:50:00|29.41|29.33|29.38|29.3|29.41|29.33|29.38|29.3|0
1647849020000|2022-03-21 07:50:20|29.39|29.31|29.39|29.31|29.41|29.33|29.39|29.31|0
1647849030000|2022-03-21 07:50:30|29.41|29.33|29.43|29.35|29.43|29.35|29.41|29.33|0
1647849060000|2022-03-21 07:51:00|29.4|29.32|29.38|29.3|29.4|29.32|29.38|29.3|0
1647849120000|2022-03-21 07:52:00|29.41|29.33|29.43|29.35|29.43|29.35|29.41|29.33|0
1647849140000|2022-03-21 07:52:20|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1647849160000|2022-03-21 07:52:40|29.39|29.31|29.38|29.3|29.43|29.35|29.38|29.3|0
1647849220000|2022-03-21 07:53:40|29.4|29.32|29.41|29.33|29.43|29.35|29.4|29.32|0
1647849230000|2022-03-21 07:53:50|29.4|29.32|29.43|29.35|29.43|29.35|29.38|29.3|0
1647849250000|2022-03-21 07:54:10|29.42|29.34|29.38|29.3|29.42|29.34|29.38|29.3|0
1647849290000|2022-03-21 07:54:50|29.4|29.32|29.43|29.35|29.43|29.35|29.4|29.32|0
1647849300000|2022-03-21 07:55:00|29.4|29.32|29.38|29.3|29.4|29.32|29.38|29.3|0
1647849330000|2022-03-21 07:55:30|29.4|29.32|29.38|29.3|29.41|29.33|29.38|29.3|0
1647849340000|2022-03-21 07:55:40|29.4|29.32|29.38|29.3|29.4|29.32|29.38|29.3|0
1647849350000|2022-03-21 07:55:50|29.4|29.32|29.43|29.35|29.43|29.35|29.4|29.32|0
1647849450000|2022-03-21 07:57:30|29.41|29.33|29.43|29.35|29.43|29.35|29.41|29.33|0
1647849470000|2022-03-21 07:57:50|29.41|29.33|29.4|29.32|29.41|29.33|29.4|29.32|0
1647849480000|2022-03-21 07:58:00|29.41|29.33|29.43|29.35|29.43|29.35|29.41|29.33|0
1647849510000|2022-03-21 07:58:30|29.45|29.37|29.41|29.33|29.45|29.37|29.41|29.33|4
1647849520000|2022-03-21 07:58:40|29.38|29.3|29.36|29.28|29.38|29.3|29.36|29.28|6
1647849540000|2022-03-21 07:59:00|29.33|29.25|29.39|29.31|29.39|29.31|29.33|29.25|2
1647849550000|2022-03-21 07:59:10|29.37|29.29|29.35|29.27|29.37|29.29|29.35|29.27|0
1647849560000|2022-03-21 07:59:20|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1647849570000|2022-03-21 07:59:30|29.35|29.27|29.39|29.31|29.39|29.31|29.35|29.27|0
1647849580000|2022-03-21 07:59:40|29.37|29.29|29.37|29.29|29.39|29.31|29.34|29.26|0
1647849590000|2022-03-21 07:59:50|29.34|29.26|29.37|29.29|29.39|29.31|29.34|29.26|0
1647849600000|2022-03-21 08:00:00|29.35|29.27|29.34|29.26|29.37|29.29|29.3|29.22|26
1647849610000|2022-03-21 08:00:10|29.35|29.27|29.34|29.26|29.35|29.27|29.34|29.26|0
1647849620000|2022-03-21 08:00:20|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1647849630000|2022-03-21 08:00:30|29.34|29.26|29.3|29.22|29.35|29.27|29.3|29.22|0
1647849640000|2022-03-21 08:00:40|29.32|29.24|29.3|29.22|29.32|29.24|29.3|29.22|0
1647849650000|2022-03-21 08:00:50|29.32|29.24|29.35|29.27|29.35|29.27|29.32|29.24|0
1647849660000|2022-03-21 08:01:00|29.31|29.23|29.3|29.22|29.33|29.25|29.28|29.2|1
1647849670000|2022-03-21 08:01:10|29.28|29.2|29.31|29.23|29.33|29.25|29.28|29.2|3
1647849680000|2022-03-21 08:01:20|29.29|29.21|29.27|29.19|29.29|29.21|29.26|29.18|2
1647849690000|2022-03-21 08:01:30|29.29|29.21|29.29|29.21|29.29|29.21|29.27|29.19|2
1647849700000|2022-03-21 08:01:40|29.27|29.19|29.27|29.19|29.29|29.21|29.26|29.18|0
1647849710000|2022-03-21 08:01:50|29.29|29.21|29.29|29.21|29.29|29.21|29.27|29.19|1
1647849720000|2022-03-21 08:02:00|29.27|29.19|29.29|29.21|29.29|29.21|29.27|29.19|0
1647849730000|2022-03-21 08:02:10|29.27|29.19|29.3|29.22|29.32|29.24|29.27|29.19|0
1647849740000|2022-03-21 08:02:20|29.28|29.2|29.32|29.24|29.34|29.26|29.28|29.2|7
1647849750000|2022-03-21 08:02:30|29.34|29.26|29.32|29.24|29.34|29.26|29.32|29.24|0
1647849760000|2022-03-21 08:02:40|29.29|29.21|29.22|29.14|29.29|29.21|29.22|29.14|28
1647849770000|2022-03-21 08:02:50|29.2|29.12|29.16|29.08|29.2|29.12|29.14|29.06|48
1647849780000|2022-03-21 08:03:00|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|1
1647849790000|2022-03-21 08:03:10|29.16|29.08|29.16|29.08|29.18|29.1|29.16|29.08|2
1647849800000|2022-03-21 08:03:20|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1647849810000|2022-03-21 08:03:30|29.17|29.09|29.16|29.08|29.18|29.1|29.16|29.08|0
1647849820000|2022-03-21 08:03:40|29.18|29.1|29.18|29.1|29.18|29.1|29.16|29.08|6
1647849830000|2022-03-21 08:03:50|29.16|29.08|29.16|29.08|29.16|29.08|29.14|29.06|0
1647849840000|2022-03-21 08:04:00|29.18|29.1|29.15|29.07|29.18|29.1|29.13|29.05|2
1647849850000|2022-03-21 08:04:10|29.13|29.05|29.15|29.07|29.15|29.07|29.13|29.05|0
1647849860000|2022-03-21 08:04:20|29.13|29.05|29.13|29.05|29.15|29.07|29.13|29.05|0
1647849870000|2022-03-21 08:04:30|29.15|29.07|29.11|29.03|29.17|29.09|29.11|29.03|61
1647849880000|2022-03-21 08:04:40|29.13|29.05|29.13|29.05|29.15|29.07|29.13|29.05|1
1647849890000|2022-03-21 08:04:50|29.12|29.04|29.15|29.07|29.15|29.07|29.12|29.04|11
1647849900000|2022-03-21 08:05:00|29.17|29.09|29.15|29.07|29.17|29.09|29.13|29.05|6
1647849910000|2022-03-21 08:05:10|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1647849930000|2022-03-21 08:05:30|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1647849940000|2022-03-21 08:05:40|29.2|29.12|29.22|29.14|29.22|29.14|29.2|29.12|23
1647849980000|2022-03-21 08:06:20|29.21|29.13|29.22|29.14|29.22|29.14|29.21|29.13|1
1647850000000|2022-03-21 08:06:40|29.21|29.13|29.2|29.12|29.21|29.13|29.17|29.09|21
1647850010000|2022-03-21 08:06:50|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|0
1647850020000|2022-03-21 08:07:00|29.17|29.09|29.19|29.11|29.19|29.11|29.17|29.09|1
1647850040000|2022-03-21 08:07:20|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|9
1647850050000|2022-03-21 08:07:30|29.17|29.09|29.19|29.11|29.19|29.11|29.17|29.09|15
1647850060000|2022-03-21 08:07:40|29.17|29.09|29.21|29.13|29.21|29.13|29.17|29.09|7
1647850070000|2022-03-21 08:07:50|29.22|29.14|29.17|29.09|29.22|29.14|29.17|29.09|13
1647850080000|2022-03-21 08:08:00|29.15|29.07|29.22|29.14|29.22|29.14|29.15|29.07|10
1647850090000|2022-03-21 08:08:10|29.2|29.12|29.2|29.12|29.22|29.14|29.18|29.1|0
1647850100000|2022-03-21 08:08:20|29.18|29.1|29.17|29.09|29.18|29.1|29.17|29.09|0
1647850130000|2022-03-21 08:08:50|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|6
1647850140000|2022-03-21 08:09:00|29.18|29.1|29.2|29.12|29.2|29.12|29.18|29.1|0
1647850150000|2022-03-21 08:09:10|29.18|29.1|29.2|29.12|29.22|29.14|29.18|29.1|0
1647850160000|2022-03-21 08:09:20|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1647850180000|2022-03-21 08:09:40|29.16|29.08|29.15|29.07|29.17|29.09|29.13|29.05|5
1647850190000|2022-03-21 08:09:50|29.17|29.09|29.18|29.1|29.18|29.1|29.17|29.09|0
1647850200000|2022-03-21 08:10:00|29.13|29.05|29.16|29.08|29.16|29.08|29.13|29.05|10
1647850210000|2022-03-21 08:10:10|29.15|29.07|29.13|29.05|29.15|29.07|29.13|29.05|2
1647850230000|2022-03-21 08:10:30|29.1|29.02|29.07|28.99|29.1|29.02|29.07|28.99|15
1647850240000|2022-03-21 08:10:40|29.08|29|29.08|29|29.08|29|29.08|29|0
1647850250000|2022-03-21 08:10:50|29.1|29.02|29.12|29.04|29.12|29.04|29.1|29.02|4
1647850260000|2022-03-21 08:11:00|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|1
1647850270000|2022-03-21 08:11:10|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1647850280000|2022-03-21 08:11:20|||||||||1
1647850290000|2022-03-21 08:11:30|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|1
1647850300000|2022-03-21 08:11:40|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1647850320000|2022-03-21 08:12:00|29.11|29.03|29.14|29.06|29.16|29.08|29.11|29.03|3
1647850330000|2022-03-21 08:12:10|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1647850340000|2022-03-21 08:12:20|29.14|29.06|29.15|29.07|29.15|29.07|29.14|29.06|1
1647850350000|2022-03-21 08:12:30|29.14|29.06|29.13|29.05|29.15|29.07|29.12|29.04|0
1647850360000|2022-03-21 08:12:40|29.15|29.07|29.15|29.07|29.17|29.09|29.13|29.05|0
1647850370000|2022-03-21 08:12:50|29.17|29.09|29.15|29.07|29.17|29.09|29.15|29.07|1
1647850400000|2022-03-21 08:13:20|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1647850410000|2022-03-21 08:13:30|29.15|29.07|29.15|29.07|29.17|29.09|29.15|29.07|1
1647850420000|2022-03-21 08:13:40|29.17|29.09|29.14|29.06|29.17|29.09|29.14|29.06|0
1647850430000|2022-03-21 08:13:50|29.15|29.07|29.15|29.07|29.17|29.09|29.15|29.07|1
1647850440000|2022-03-21 08:14:00|29.13|29.05|29.15|29.07|29.15|29.07|29.12|29.04|1
1647850460000|2022-03-21 08:14:20|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1647850480000|2022-03-21 08:14:40|29.15|29.07|29.17|29.09|29.17|29.09|29.15|29.07|1
1647850490000|2022-03-21 08:14:50|29.19|29.11|29.18|29.1|29.2|29.12|29.18|29.1|2
1647850500000|2022-03-21 08:15:00|29.2|29.12|29.17|29.09|29.2|29.12|29.17|29.09|1
1647850510000|2022-03-21 08:15:10|29.15|29.07|29.17|29.09|29.17|29.09|29.15|29.07|5
1647850520000|2022-03-21 08:15:20|29.18|29.1|29.17|29.09|29.18|29.1|29.17|29.09|1
1647850530000|2022-03-21 08:15:30|29.19|29.11|29.17|29.09|29.21|29.13|29.17|29.09|24
1647850540000|2022-03-21 08:15:40|29.19|29.11|29.17|29.09|29.19|29.11|29.17|29.09|4
1647850550000|2022-03-21 08:15:50|29.19|29.11|29.17|29.09|29.19|29.11|29.17|29.09|1
1647850560000|2022-03-21 08:16:00|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|4
1647850570000|2022-03-21 08:16:10|29.26|29.18|29.26|29.18|29.26|29.18|29.24|29.16|81
1647850580000|2022-03-21 08:16:20|29.24|29.16|29.26|29.18|29.26|29.18|29.24|29.16|0
1647850590000|2022-03-21 08:16:30|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|4
1647850600000|2022-03-21 08:16:40|29.22|29.14|29.21|29.13|29.24|29.16|29.21|29.13|0
1647850620000|2022-03-21 08:17:00|||||||||1
1647850630000|2022-03-21 08:17:10|29.23|29.15|29.21|29.13|29.23|29.15|29.21|29.13|7
1647850640000|2022-03-21 08:17:20|29.23|29.15|29.21|29.13|29.23|29.15|29.21|29.13|0
1647850650000|2022-03-21 08:17:30|29.2|29.12|29.21|29.13|29.21|29.13|29.2|29.12|4
1647850670000|2022-03-21 08:17:50|29.2|29.12|29.21|29.13|29.21|29.13|29.2|29.12|0
1647850700000|2022-03-21 08:18:20|||||||||2
1647850710000|2022-03-21 08:18:30|29.16|29.08|29.16|29.08|29.19|29.11|29.16|29.08|47
1647850720000|2022-03-21 08:18:40|||||||||1
1647850750000|2022-03-21 08:19:10|29.18|29.1|29.16|29.08|29.18|29.1|29.16|29.08|0
1647850760000|2022-03-21 08:19:20|||||||||1
1647850770000|2022-03-21 08:19:30|29.14|29.06|29.14|29.06|29.14|29.06|29.12|29.04|5
1647850810000|2022-03-21 08:20:10|29.12|29.04|29.14|29.06|29.14|29.06|29.12|29.04|0
1647850830000|2022-03-21 08:20:30|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1647850840000|2022-03-21 08:20:40|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1647850850000|2022-03-21 08:20:50|29.12|29.04|29.14|29.06|29.14|29.06|29.12|29.04|1
1647850860000|2022-03-21 08:21:00|29.16|29.08|29.14|29.06|29.16|29.08|29.14|29.06|0
1647850870000|2022-03-21 08:21:10|29.16|29.08|29.19|29.11|29.19|29.11|29.16|29.08|1
1647850880000|2022-03-21 08:21:20|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1647850890000|2022-03-21 08:21:30|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|0
1647850900000|2022-03-21 08:21:40|29.17|29.09|29.17|29.09|29.19|29.11|29.17|29.09|0
1647850910000|2022-03-21 08:21:50|29.15|29.07|29.14|29.06|29.15|29.07|29.14|29.06|0
1647850930000|2022-03-21 08:22:10|29.15|29.07|29.17|29.09|29.17|29.09|29.14|29.06|0
1647850950000|2022-03-21 08:22:30|29.19|29.11|29.17|29.09|29.19|29.11|29.17|29.09|1
1647850960000|2022-03-21 08:22:40|29.19|29.11|29.21|29.13|29.21|29.13|29.19|29.11|3
1647851010000|2022-03-21 08:23:30|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|0
1647851020000|2022-03-21 08:23:40|29.21|29.13|29.17|29.09|29.23|29.15|29.17|29.09|56
1647851030000|2022-03-21 08:23:50|29.19|29.11|29.17|29.09|29.19|29.11|29.17|29.09|6
1647851130000|2022-03-21 08:25:30|29.19|29.11|29.19|29.11|29.19|29.11|29.17|29.09|2
1647851140000|2022-03-21 08:25:40|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|7
1647851150000|2022-03-21 08:25:50|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|10
1647851210000|2022-03-21 08:26:50|29.15|29.07|29.12|29.04|29.15|29.07|29.12|29.04|3
1647851220000|2022-03-21 08:27:00|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1647851240000|2022-03-21 08:27:20|29.15|29.07|29.16|29.08|29.16|29.08|29.15|29.07|4
1647851260000|2022-03-21 08:27:40|29.14|29.06|29.16|29.08|29.16|29.08|29.14|29.06|0
1647851280000|2022-03-21 08:28:00|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1647851290000|2022-03-21 08:28:10|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1647851300000|2022-03-21 08:28:20|29.18|29.1|29.21|29.13|29.21|29.13|29.18|29.1|13
1647851310000|2022-03-21 08:28:30|29.19|29.11|29.21|29.13|29.21|29.13|29.19|29.11|1
1647851340000|2022-03-21 08:29:00|29.19|29.11|29.19|29.11|29.21|29.13|29.19|29.11|0
1647851350000|2022-03-21 08:29:10|29.18|29.1|29.18|29.1|29.19|29.11|29.18|29.1|0
1647851360000|2022-03-21 08:29:20|29.19|29.11|29.19|29.11|29.21|29.13|29.18|29.1|0
1647851370000|2022-03-21 08:29:30|29.21|29.13|29.18|29.1|29.21|29.13|29.18|29.1|0
1647851380000|2022-03-21 08:29:40|29.2|29.12|29.2|29.12|29.2|29.12|29.18|29.1|0
1647851390000|2022-03-21 08:29:50|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|0
1647851410000|2022-03-21 08:30:10|29.19|29.11|29.16|29.08|29.19|29.11|29.14|29.06|4
1647851420000|2022-03-21 08:30:20|29.14|29.06|29.16|29.08|29.16|29.08|29.14|29.06|3
1647851430000|2022-03-21 08:30:30|29.14|29.06|29.16|29.08|29.16|29.08|29.14|29.06|0
1647851450000|2022-03-21 08:30:50|29.14|29.06|29.16|29.08|29.16|29.08|29.14|29.06|0
1647851460000|2022-03-21 08:31:00|29.14|29.06|29.14|29.06|29.14|29.06|29.13|29.05|0
1647851470000|2022-03-21 08:31:10|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|8
1647851480000|2022-03-21 08:31:20|29.14|29.06|29.18|29.1|29.18|29.1|29.14|29.06|29
1647851490000|2022-03-21 08:31:30|||||||||12
1647851500000|2022-03-21 08:31:40|29.16|29.08|29.13|29.05|29.16|29.08|29.13|29.05|11
1647851530000|2022-03-21 08:32:10|29.11|29.03|29.13|29.05|29.13|29.05|29.11|29.03|18
1647851540000|2022-03-21 08:32:20|||||||||2
1647851550000|2022-03-21 08:32:30|||||||||10
1647851560000|2022-03-21 08:32:40|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|6
1647851600000|2022-03-21 08:33:20|29.13|29.05|29.14|29.06|29.14|29.06|29.13|29.05|0
1647851610000|2022-03-21 08:33:30|||||||||1
1647851620000|2022-03-21 08:33:40|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1647851630000|2022-03-21 08:33:50|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1647851640000|2022-03-21 08:34:00|29.1|29.02|29.08|29|29.1|29.02|29.08|29|77
1647851650000|2022-03-21 08:34:10|29.1|29.02|29.1|29.02|29.1|29.02|29.08|29|0
1647851670000|2022-03-21 08:34:30|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|4
1647851680000|2022-03-21 08:34:40|29.09|29.01|29.1|29.02|29.12|29.04|29.09|29.01|4
1647851700000|2022-03-21 08:35:00|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|5
1647851750000|2022-03-21 08:35:50|29.1|29.02|29.12|29.04|29.12|29.04|29.1|29.02|0
1647851760000|2022-03-21 08:36:00|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1647851790000|2022-03-21 08:36:30|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|1
1647851800000|2022-03-21 08:36:40|29.08|29|29.08|29|29.08|29|29.08|29|27
1647851810000|2022-03-21 08:36:50|||||||||4
1647851820000|2022-03-21 08:37:00|29.06|28.98|29.08|29|29.08|29|29.06|28.98|0
1647851850000|2022-03-21 08:37:30|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1647851870000|2022-03-21 08:37:50|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|11
1647851940000|2022-03-21 08:39:00|29.08|29|29.06|28.98|29.08|29|29.06|28.98|17
1647851960000|2022-03-21 08:39:20|29.05|28.97|29.06|28.98|29.06|28.98|29.05|28.97|0
1647852000000|2022-03-21 08:40:00|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1647852020000|2022-03-21 08:40:20|29.04|28.96|29.03|28.95|29.04|28.96|29|28.92|39
1647852030000|2022-03-21 08:40:30|29.02|28.94|29.05|28.97|29.05|28.97|29.02|28.94|0
1647852040000|2022-03-21 08:40:40|29.03|28.95|29.01|28.93|29.05|28.97|29.01|28.93|76
1647852060000|2022-03-21 08:41:00|29.03|28.95|29.01|28.93|29.03|28.95|29.01|28.93|0
1647852090000|2022-03-21 08:41:30|29.03|28.95|29.03|28.95|29.05|28.97|29.03|28.95|2
1647852100000|2022-03-21 08:41:40|29.05|28.97|29.03|28.95|29.05|28.97|29.03|28.95|0
1647852110000|2022-03-21 08:41:50|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1647852130000|2022-03-21 08:42:10|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|5
1647852140000|2022-03-21 08:42:20|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1647852150000|2022-03-21 08:42:30|||||||||2
1647852160000|2022-03-21 08:42:40|29.1|29.02|29.13|29.05|29.14|29.06|29.1|29.02|10
1647852170000|2022-03-21 08:42:50|29.11|29.03|29.11|29.03|29.13|29.05|29.11|29.03|19
1647852180000|2022-03-21 08:43:00|29.09|29.01|29.13|29.05|29.13|29.05|29.09|29.01|0
1647852190000|2022-03-21 08:43:10|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1647852200000|2022-03-21 08:43:20|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1647852210000|2022-03-21 08:43:30|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1647852230000|2022-03-21 08:43:50|29.16|29.08|29.14|29.06|29.16|29.08|29.14|29.06|1
1647852240000|2022-03-21 08:44:00|29.16|29.08|29.14|29.06|29.16|29.08|29.14|29.06|0
1647852270000|2022-03-21 08:44:30|29.11|29.03|29.12|29.04|29.12|29.04|29.1|29.02|0
1647852290000|2022-03-21 08:44:50|29.1|29.02|29.12|29.04|29.12|29.04|29.09|29.01|0
1647852300000|2022-03-21 08:45:00|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|1
1647852310000|2022-03-21 08:45:10|29.05|28.97|29.07|28.99|29.07|28.99|29.05|28.97|3
1647852320000|2022-03-21 08:45:20|29.08|29|29.07|28.99|29.1|29.02|29.07|28.99|0
1647852330000|2022-03-21 08:45:30|29.08|29|29.06|28.98|29.1|29.02|29.05|28.97|0
1647852340000|2022-03-21 08:45:40|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|2
1647852350000|2022-03-21 08:45:50|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1647852360000|2022-03-21 08:46:00|29.03|28.95|29.05|28.97|29.05|28.97|29.03|28.95|0
1647852390000|2022-03-21 08:46:30|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|35
1647852400000|2022-03-21 08:46:40|29.05|28.97|29.08|29|29.08|29|29.05|28.97|9
1647852410000|2022-03-21 08:46:50|29.05|28.97|29.05|28.97|29.07|28.99|29.04|28.96|0
1647852420000|2022-03-21 08:47:00|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|5
1647852450000|2022-03-21 08:47:30|||||||||1
1647852460000|2022-03-21 08:47:40|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1647852470000|2022-03-21 08:47:50|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|1
1647852480000|2022-03-21 08:48:00|29.17|29.09|29.17|29.09|29.17|29.09|29.14|29.06|0
1647852490000|2022-03-21 08:48:10|29.15|29.07|29.14|29.06|29.17|29.09|29.14|29.06|0
1647852550000|2022-03-21 08:49:10|29.12|29.04|29.14|29.06|29.14|29.06|29.12|29.04|0
1647852570000|2022-03-21 08:49:30|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|1
1647852580000|2022-03-21 08:49:40|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1647852590000|2022-03-21 08:49:50|29.12|29.04|29.14|29.06|29.14|29.06|29.12|29.04|0
1647852600000|2022-03-21 08:50:00|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|0
1647852610000|2022-03-21 08:50:10|29.12|29.04|29.12|29.04|29.14|29.06|29.12|29.04|1
1647852620000|2022-03-21 08:50:20|29.14|29.06|29.14|29.06|29.14|29.06|29.12|29.04|0
1647852630000|2022-03-21 08:50:30|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1647852670000|2022-03-21 08:51:10|29.14|29.06|29.14|29.06|29.14|29.06|29.12|29.04|0
1647852680000|2022-03-21 08:51:20|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1647852690000|2022-03-21 08:51:30|29.14|29.06|29.17|29.09|29.17|29.09|29.14|29.06|0
1647852740000|2022-03-21 08:52:20|29.15|29.07|29.17|29.09|29.17|29.09|29.15|29.07|0
1647852780000|2022-03-21 08:53:00|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|0
1647852820000|2022-03-21 08:53:40|29.21|29.13|29.22|29.14|29.22|29.14|29.21|29.13|1
1647852840000|2022-03-21 08:54:00|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|8
1647852850000|2022-03-21 08:54:10|29.26|29.18|29.25|29.17|29.29|29.21|29.25|29.17|61
1647852860000|2022-03-21 08:54:20|29.27|29.19|29.24|29.16|29.27|29.19|29.24|29.16|18
1647852870000|2022-03-21 08:54:30|29.22|29.14|29.2|29.12|29.22|29.14|29.2|29.12|14
1647852880000|2022-03-21 08:54:40|29.22|29.14|29.2|29.12|29.22|29.14|29.2|29.12|11
1647852890000|2022-03-21 08:54:50|29.22|29.14|29.22|29.14|29.22|29.14|29.21|29.13|16
1647852900000|2022-03-21 08:55:00|29.2|29.12|29.19|29.11|29.22|29.14|29.19|29.11|14
1647852910000|2022-03-21 08:55:10|29.21|29.13|29.19|29.11|29.21|29.13|29.19|29.11|4
1647852920000|2022-03-21 08:55:20|||||||||1
1647852930000|2022-03-21 08:55:30|||||||||1
1647852940000|2022-03-21 08:55:40|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|2
1647852950000|2022-03-21 08:55:50|29.2|29.12|29.22|29.14|29.22|29.14|29.2|29.12|0
1647852960000|2022-03-21 08:56:00|29.2|29.12|29.17|29.09|29.2|29.12|29.17|29.09|8
1647852970000|2022-03-21 08:56:10|29.19|29.11|29.19|29.11|29.19|29.11|29.17|29.09|0
1647852980000|2022-03-21 08:56:20|29.17|29.09|29.17|29.09|29.19|29.11|29.17|29.09|0
1647852990000|2022-03-21 08:56:30|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|0
1647853000000|2022-03-21 08:56:40|29.17|29.09|29.19|29.11|29.19|29.11|29.17|29.09|2
1647853010000|2022-03-21 08:56:50|29.17|29.09|29.17|29.09|29.19|29.11|29.17|29.09|0
1647853030000|2022-03-21 08:57:10|29.19|29.11|29.19|29.11|29.19|29.11|29.15|29.07|1
1647853060000|2022-03-21 08:57:40|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|0
1647853070000|2022-03-21 08:57:50|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|0
1647853100000|2022-03-21 08:58:20|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1647853110000|2022-03-21 08:58:30|29.15|29.07|29.14|29.06|29.17|29.09|29.14|29.06|0
1647853130000|2022-03-21 08:58:50|29.16|29.08|29.14|29.06|29.16|29.08|29.14|29.06|0
1647853140000|2022-03-21 08:59:00|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1647853150000|2022-03-21 08:59:10|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1647853170000|2022-03-21 08:59:30|29.16|29.08|29.14|29.06|29.16|29.08|29.14|29.06|0
1647853180000|2022-03-21 08:59:40|29.16|29.08|29.18|29.1|29.18|29.1|29.14|29.06|4
1647853190000|2022-03-21 08:59:50|29.16|29.08|29.16|29.08|29.16|29.08|29.14|29.06|20
1647853200000|2022-03-21 09:00:00|29.14|29.06|29.18|29.1|29.18|29.1|29.14|29.06|4
1647853210000|2022-03-21 09:00:10|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|19
1647853240000|2022-03-21 09:00:40|29.18|29.1|29.16|29.08|29.18|29.1|29.16|29.08|0
1647853260000|2022-03-21 09:01:00|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|3
1647853310000|2022-03-21 09:01:50|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|4
1647853320000|2022-03-21 09:02:00|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|0
1647853340000|2022-03-21 09:02:20|29.18|29.1|29.16|29.08|29.18|29.1|29.16|29.08|14
1647853350000|2022-03-21 09:02:30|29.14|29.06|29.16|29.08|29.16|29.08|29.14|29.06|0
1647853380000|2022-03-21 09:03:00|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1647853410000|2022-03-21 09:03:30|29.21|29.13|29.21|29.13|29.21|29.13|29.19|29.11|0
1647853430000|2022-03-21 09:03:50|29.23|29.15|29.21|29.13|29.23|29.15|29.21|29.13|1
1647853450000|2022-03-21 09:04:10|29.19|29.11|29.21|29.13|29.21|29.13|29.19|29.11|15
1647853460000|2022-03-21 09:04:20|||||||||1
1647853480000|2022-03-21 09:04:40|29.23|29.15|29.21|29.13|29.23|29.15|29.21|29.13|1
1647853500000|2022-03-21 09:05:00|29.23|29.15|29.46|29.38|29.46|29.38|29.23|29.15|67
1647853510000|2022-03-21 09:05:10|29.48|29.4|29.39|29.31|29.51|29.43|29.36|29.28|127
1647853520000|2022-03-21 09:05:20|29.41|29.33|29.43|29.35|29.43|29.35|29.39|29.31|10
1647853530000|2022-03-21 09:05:30|29.41|29.33|29.39|29.31|29.46|29.38|29.37|29.29|101
1647853540000|2022-03-21 09:05:40|29.41|29.33|29.42|29.34|29.44|29.36|29.39|29.31|0
1647853550000|2022-03-21 09:05:50|29.4|29.32|29.43|29.35|29.45|29.37|29.4|29.32|0
1647853560000|2022-03-21 09:06:00|29.41|29.33|29.4|29.32|29.41|29.33|29.4|29.32|1
1647853570000|2022-03-21 09:06:10|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1647853580000|2022-03-21 09:06:20|29.4|29.32|29.4|29.32|29.42|29.34|29.38|29.3|1
1647853590000|2022-03-21 09:06:30|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1647853600000|2022-03-21 09:06:40|29.4|29.32|29.37|29.29|29.42|29.34|29.37|29.29|0
1647853610000|2022-03-21 09:06:50|29.39|29.31|29.39|29.31|29.39|29.31|29.37|29.29|0
1647853620000|2022-03-21 09:07:00|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1647853660000|2022-03-21 09:07:40|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|4
1647853670000|2022-03-21 09:07:50|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1647853680000|2022-03-21 09:08:00|29.33|29.25|29.31|29.23|29.33|29.25|29.31|29.23|0
1647853690000|2022-03-21 09:08:10|29.33|29.25|29.31|29.23|29.33|29.25|29.31|29.23|0
1647853700000|2022-03-21 09:08:20|29.32|29.24|29.3|29.22|29.32|29.24|29.3|29.22|0
1647853720000|2022-03-21 09:08:40|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1647853730000|2022-03-21 09:08:50|29.27|29.19|29.25|29.17|29.27|29.19|29.25|29.17|3
1647853750000|2022-03-21 09:09:10|29.27|29.19|29.22|29.14|29.27|29.19|29.22|29.14|50
1647853770000|2022-03-21 09:09:30|29.23|29.15|29.25|29.17|29.27|29.19|29.22|29.14|3
1647853780000|2022-03-21 09:09:40|29.27|29.19|29.25|29.17|29.27|29.19|29.25|29.17|0
1647853790000|2022-03-21 09:09:50|29.27|29.19|29.27|29.19|29.27|29.19|29.25|29.17|0
1647853810000|2022-03-21 09:10:10|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1647853820000|2022-03-21 09:10:20|29.23|29.15|29.23|29.15|29.23|29.15|29.21|29.13|29
1647853830000|2022-03-21 09:10:30|29.21|29.13|29.23|29.15|29.23|29.15|29.21|29.13|0
1647853840000|2022-03-21 09:10:40|29.21|29.13|29.2|29.12|29.22|29.14|29.2|29.12|0
1647853850000|2022-03-21 09:10:50|29.22|29.14|29.2|29.12|29.22|29.14|29.2|29.12|0
1647853870000|2022-03-21 09:11:10|29.22|29.14|29.2|29.12|29.22|29.14|29.2|29.12|0
1647853880000|2022-03-21 09:11:20|29.21|29.13|29.23|29.15|29.23|29.15|29.21|29.13|10
1647853890000|2022-03-21 09:11:30|29.22|29.14|29.23|29.15|29.23|29.15|29.22|29.14|0
1647853900000|2022-03-21 09:11:40|29.22|29.14|29.22|29.14|29.23|29.15|29.22|29.14|0
1647853930000|2022-03-21 09:12:10|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|0
1647853940000|2022-03-21 09:12:20|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1647853950000|2022-03-21 09:12:30|29.2|29.12|29.22|29.14|29.22|29.14|29.2|29.12|0
1647853970000|2022-03-21 09:12:50|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|0
1647854060000|2022-03-21 09:14:20|29.25|29.17|29.25|29.17|29.27|29.19|29.25|29.17|2
1647854070000|2022-03-21 09:14:30|29.27|29.19|29.25|29.17|29.27|29.19|29.25|29.17|0
1647854100000|2022-03-21 09:15:00|29.23|29.15|29.27|29.19|29.27|29.19|29.22|29.14|0
1647854110000|2022-03-21 09:15:10|29.25|29.17|29.29|29.21|29.29|29.21|29.25|29.17|1
1647854120000|2022-03-21 09:15:20|29.31|29.23|29.32|29.24|29.32|29.24|29.31|29.23|0
1647854130000|2022-03-21 09:15:30|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|11
1647854140000|2022-03-21 09:15:40|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|1
1647854160000|2022-03-21 09:16:00|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1647854170000|2022-03-21 09:16:10|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1647854210000|2022-03-21 09:16:50|29.3|29.22|29.25|29.17|29.3|29.22|29.25|29.17|0
1647854220000|2022-03-21 09:17:00|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|0
1647854240000|2022-03-21 09:17:20|29.22|29.14|29.2|29.12|29.23|29.15|29.2|29.12|1
1647854260000|2022-03-21 09:17:40|29.18|29.1|29.2|29.12|29.2|29.12|29.18|29.1|0
1647854270000|2022-03-21 09:17:50|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1647854290000|2022-03-21 09:18:10|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|2
1647854300000|2022-03-21 09:18:20|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1647854310000|2022-03-21 09:18:30|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|0
1647854330000|2022-03-21 09:18:50|29.18|29.1|29.14|29.06|29.18|29.1|29.14|29.06|28
1647854340000|2022-03-21 09:19:00|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1647854350000|2022-03-21 09:19:10|29.14|29.06|29.18|29.1|29.18|29.1|29.14|29.06|0
1647854360000|2022-03-21 09:19:20|29.16|29.08|29.16|29.08|29.18|29.1|29.16|29.08|1
1647854370000|2022-03-21 09:19:30|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1647854380000|2022-03-21 09:19:40|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1647854400000|2022-03-21 09:20:00|29.14|29.06|29.16|29.08|29.16|29.08|29.13|29.05|0
1647854410000|2022-03-21 09:20:10|29.14|29.06|29.13|29.05|29.14|29.06|29.13|29.05|0
1647854420000|2022-03-21 09:20:20|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1647854440000|2022-03-21 09:20:40|29.16|29.08|29.16|29.08|29.16|29.08|29.14|29.06|1
1647854450000|2022-03-21 09:20:50|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1647854460000|2022-03-21 09:21:00|29.13|29.05|29.14|29.06|29.14|29.06|29.13|29.05|0
1647854550000|2022-03-21 09:22:30|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|1
1647854560000|2022-03-21 09:22:40|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|5
1647854590000|2022-03-21 09:23:10|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|3
1647854600000|2022-03-21 09:23:20|29.11|29.03|29.11|29.03|29.11|29.03|29.09|29.01|0
1647854610000|2022-03-21 09:23:30|29.13|29.05|29.09|29.01|29.13|29.05|29.09|29.01|0
1647854620000|2022-03-21 09:23:40|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1647854630000|2022-03-21 09:23:50|29.13|29.05|29.11|29.03|29.13|29.05|29.11|29.03|2
1647854640000|2022-03-21 09:24:00|29.09|29.01|29.07|28.99|29.09|29.01|29.05|28.97|1
1647854650000|2022-03-21 09:24:10|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1647854670000|2022-03-21 09:24:30|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|1
1647854680000|2022-03-21 09:24:40|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1647854720000|2022-03-21 09:25:20|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|2
1647854730000|2022-03-21 09:25:30|29.13|29.05|29.11|29.03|29.13|29.05|29.11|29.03|0
1647854740000|2022-03-21 09:25:40|29.13|29.05|29.14|29.06|29.14|29.06|29.13|29.05|0
1647854750000|2022-03-21 09:25:50|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|1
1647854780000|2022-03-21 09:26:20|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1647854790000|2022-03-21 09:26:30|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1647854800000|2022-03-21 09:26:40|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1647854840000|2022-03-21 09:27:20|29.16|29.08|29.18|29.1|29.18|29.1|29.16|29.08|0
1647854850000|2022-03-21 09:27:30|29.16|29.08|29.14|29.06|29.16|29.08|29.14|29.06|22
1647854900000|2022-03-21 09:28:20|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|23
1647854950000|2022-03-21 09:29:10|29.18|29.1|29.16|29.08|29.18|29.1|29.16|29.08|0
1647854980000|2022-03-21 09:29:40|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1647854990000|2022-03-21 09:29:50|29.16|29.08|29.14|29.06|29.16|29.08|29.14|29.06|23
1647855000000|2022-03-21 09:30:00|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1647855160000|2022-03-21 09:32:40|||||||||3
1647855190000|2022-03-21 09:33:10|||||||||3
1647855210000|2022-03-21 09:33:30|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|6
1647855230000|2022-03-21 09:33:50|29.13|29.05|29.11|29.03|29.13|29.05|29.11|29.03|0
1647855240000|2022-03-21 09:34:00|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1647855290000|2022-03-21 09:34:50|||||||||1
1647855300000|2022-03-21 09:35:00|||||||||1
1647855340000|2022-03-21 09:35:40|||||||||1
1647855360000|2022-03-21 09:36:00|29.08|29|29.06|28.98|29.09|29.01|29.06|28.98|24
1647855370000|2022-03-21 09:36:10|29.08|29|29.06|28.98|29.08|29|29.06|28.98|0
1647855390000|2022-03-21 09:36:30|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|0
1647855410000|2022-03-21 09:36:50|29.08|29|29.08|29|29.08|29|29.08|29|37
1647855440000|2022-03-21 09:37:20|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|1
1647855460000|2022-03-21 09:37:40|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|18
1647855470000|2022-03-21 09:37:50|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|3
1647855480000|2022-03-21 09:38:00|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|0
1647855490000|2022-03-21 09:38:10|29.12|29.04|29.11|29.03|29.13|29.05|29.11|29.03|0
1647855530000|2022-03-21 09:38:50|||||||||1
1647855540000|2022-03-21 09:39:00|29.13|29.05|29.11|29.03|29.13|29.05|29.11|29.03|0
1647855550000|2022-03-21 09:39:10|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1647855570000|2022-03-21 09:39:30|29.14|29.06|29.16|29.08|29.16|29.08|29.14|29.06|2
1647855580000|2022-03-21 09:39:40|29.18|29.1|29.16|29.08|29.18|29.1|29.16|29.08|3
1647855590000|2022-03-21 09:39:50|29.14|29.06|29.13|29.05|29.14|29.06|29.13|29.05|1
1647855630000|2022-03-21 09:40:30|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|69
1647855640000|2022-03-21 09:40:40|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1647855670000|2022-03-21 09:41:10|29.11|29.03|29.11|29.03|29.13|29.05|29.11|29.03|10
1647855680000|2022-03-21 09:41:20|29.13|29.05|29.11|29.03|29.13|29.05|29.11|29.03|0
1647855720000|2022-03-21 09:42:00|29.13|29.05|29.11|29.03|29.13|29.05|29.11|29.03|0
1647855740000|2022-03-21 09:42:20|29.13|29.05|29.11|29.03|29.13|29.05|29.11|29.03|0
1647855750000|2022-03-21 09:42:30|29.13|29.05|29.11|29.03|29.13|29.05|29.11|29.03|0
1647855790000|2022-03-21 09:43:10|29.13|29.05|29.11|29.03|29.13|29.05|29.11|29.03|2
1647855860000|2022-03-21 09:44:20|29.13|29.05|29.11|29.03|29.13|29.05|29.11|29.03|0
1647855870000|2022-03-21 09:44:30|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1647855880000|2022-03-21 09:44:40|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1647855910000|2022-03-21 09:45:10|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1647855920000|2022-03-21 09:45:20|29.11|29.03|29.11|29.03|29.13|29.05|29.11|29.03|0
1647855950000|2022-03-21 09:45:50|29.13|29.05|29.11|29.03|29.13|29.05|29.11|29.03|0
1647856010000|2022-03-21 09:46:50|29.13|29.05|29.11|29.03|29.13|29.05|29.11|29.03|1
1647856020000|2022-03-21 09:47:00|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1647856030000|2022-03-21 09:47:10|29.11|29.03|29.13|29.05|29.13|29.05|29.11|29.03|0
1647856130000|2022-03-21 09:48:50|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|42
1647856140000|2022-03-21 09:49:00|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|0
1647856150000|2022-03-21 09:49:10|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1647856160000|2022-03-21 09:49:20|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|1
1647856180000|2022-03-21 09:49:40|29.18|29.1|29.2|29.12|29.2|29.12|29.18|29.1|2
1647856190000|2022-03-21 09:49:50|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1647856200000|2022-03-21 09:50:00|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|2
1647856310000|2022-03-21 09:51:50|29.22|29.14|29.2|29.12|29.22|29.14|29.2|29.12|0
1647856320000|2022-03-21 09:52:00|29.22|29.14|29.2|29.12|29.22|29.14|29.2|29.12|0
1647856340000|2022-03-21 09:52:20|29.22|29.14|29.2|29.12|29.22|29.14|29.2|29.12|0
1647856390000|2022-03-21 09:53:10|29.18|29.1|29.2|29.12|29.2|29.12|29.18|29.1|1
1647856470000|2022-03-21 09:54:30|29.22|29.14|29.2|29.12|29.22|29.14|29.2|29.12|0
1647856530000|2022-03-21 09:55:30|29.22|29.14|29.22|29.14|29.22|29.14|29.2|29.12|0
1647856540000|2022-03-21 09:55:40|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|0
1647856550000|2022-03-21 09:55:50|29.22|29.14|29.22|29.14|29.22|29.14|29.2|29.12|0
1647856580000|2022-03-21 09:56:20|||||||||1
1647856620000|2022-03-21 09:57:00|29.2|29.12|29.2|29.12|29.22|29.14|29.2|29.12|8
1647856630000|2022-03-21 09:57:10|29.22|29.14|29.22|29.14|29.22|29.14|29.2|29.12|0
1647856670000|2022-03-21 09:57:50|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|0
1647856680000|2022-03-21 09:58:00|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1647856740000|2022-03-21 09:59:00|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|0
1647856750000|2022-03-21 09:59:10|29.22|29.14|29.2|29.12|29.22|29.14|29.2|29.12|0
1647856770000|2022-03-21 09:59:30|29.18|29.1|29.2|29.12|29.22|29.14|29.18|29.1|18
1647856790000|2022-03-21 09:59:50|29.22|29.14|29.2|29.12|29.22|29.14|29.2|29.12|0
1647856800000|2022-03-21 10:00:00|29.22|29.14|29.22|29.14|29.22|29.14|29.2|29.12|0
1647856810000|2022-03-21 10:00:10|29.2|29.12|29.18|29.1|29.22|29.14|29.18|29.1|1
1647856840000|2022-03-21 10:00:40|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|11
1647856890000|2022-03-21 10:01:30|29.13|29.05|29.15|29.07|29.15|29.07|29.13|29.05|3
1647856930000|2022-03-21 10:02:10|29.17|29.09|29.15|29.07|29.17|29.09|29.15|29.07|0
1647856950000|2022-03-21 10:02:30|29.17|29.09|29.15|29.07|29.17|29.09|29.15|29.07|2
1647856960000|2022-03-21 10:02:40|29.17|29.09|29.17|29.09|29.17|29.09|29.15|29.07|1
1647857000000|2022-03-21 10:03:20|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1647857010000|2022-03-21 10:03:30|29.17|29.09|29.17|29.09|29.17|29.09|29.15|29.07|0
1647857020000|2022-03-21 10:03:40|29.15|29.07|29.17|29.09|29.17|29.09|29.15|29.07|0
1647857040000|2022-03-21 10:04:00|29.15|29.07|29.17|29.09|29.17|29.09|29.15|29.07|10
1647857050000|2022-03-21 10:04:10|29.2|29.12|29.22|29.14|29.22|29.14|29.2|29.12|63
1647857060000|2022-03-21 10:04:20|29.2|29.12|29.22|29.14|29.22|29.14|29.2|29.12|0
1647857070000|2022-03-21 10:04:30|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|0
1647857080000|2022-03-21 10:04:40|29.22|29.14|29.22|29.14|29.22|29.14|29.2|29.12|0
1647857090000|2022-03-21 10:04:50|29.2|29.12|29.2|29.12|29.22|29.14|29.2|29.12|0
1647857100000|2022-03-21 10:05:00|29.22|29.14|29.2|29.12|29.22|29.14|29.2|29.12|0
1647857150000|2022-03-21 10:05:50|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1647857160000|2022-03-21 10:06:00|||||||||1
1647857170000|2022-03-21 10:06:10|29.2|29.12|29.18|29.1|29.2|29.12|29.18|29.1|1
1647857180000|2022-03-21 10:06:20|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|2
1647857200000|2022-03-21 10:06:40|29.22|29.14|29.2|29.12|29.22|29.14|29.2|29.12|15
1647857210000|2022-03-21 10:06:50|29.18|29.1|29.15|29.07|29.18|29.1|29.15|29.07|3
1647857220000|2022-03-21 10:07:00|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1647857240000|2022-03-21 10:07:20|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|1
1647857310000|2022-03-21 10:08:30|29.17|29.09|29.15|29.07|29.17|29.09|29.15|29.07|0
1647857390000|2022-03-21 10:09:50|||||||||5
1647857490000|2022-03-21 10:11:30|29.13|29.05|29.15|29.07|29.15|29.07|29.13|29.05|0
1647857600000|2022-03-21 10:13:20|29.13|29.05|29.15|29.07|29.15|29.07|29.13|29.05|0
1647857650000|2022-03-21 10:14:10|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1647857680000|2022-03-21 10:14:40|||||||||5
1647857700000|2022-03-21 10:15:00|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|2
1647857720000|2022-03-21 10:15:20|29.13|29.05|29.15|29.07|29.15|29.07|29.13|29.05|7
1647857760000|2022-03-21 10:16:00|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1647857780000|2022-03-21 10:16:20|29.19|29.11|29.2|29.12|29.2|29.12|29.19|29.11|5
1647857790000|2022-03-21 10:16:30|29.22|29.14|29.2|29.12|29.22|29.14|29.2|29.12|1
1647857800000|2022-03-21 10:16:40|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1647857860000|2022-03-21 10:17:40|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|21
1647857880000|2022-03-21 10:18:00|29.18|29.1|29.2|29.12|29.2|29.12|29.18|29.1|10
1647857890000|2022-03-21 10:18:10|29.18|29.1|29.17|29.09|29.18|29.1|29.17|29.09|0
1647857910000|2022-03-21 10:18:30|29.15|29.07|29.15|29.07|29.17|29.09|29.15|29.07|8
1647857940000|2022-03-21 10:19:00|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1647857950000|2022-03-21 10:19:10|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1647857960000|2022-03-21 10:19:20|29.17|29.09|29.15|29.07|29.17|29.09|29.15|29.07|0
1647858020000|2022-03-21 10:20:20|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|10
1647858140000|2022-03-21 10:22:20|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|1
1647858150000|2022-03-21 10:22:30|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|3
1647858160000|2022-03-21 10:22:40|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|9
1647858220000|2022-03-21 10:23:40|29.2|29.12|29.22|29.14|29.22|29.14|29.2|29.12|0
1647858230000|2022-03-21 10:23:50|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|0
1647858240000|2022-03-21 10:24:00|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1647858270000|2022-03-21 10:24:30|29.24|29.16|29.22|29.14|29.24|29.16|29.22|29.14|0
1647858280000|2022-03-21 10:24:40|29.24|29.16|29.24|29.16|29.24|29.16|29.22|29.14|0
1647858290000|2022-03-21 10:24:50|29.22|29.14|29.22|29.14|29.24|29.16|29.22|29.14|0
1647858300000|2022-03-21 10:25:00|||||||||3
1647858340000|2022-03-21 10:25:40|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|0
1647858350000|2022-03-21 10:25:50|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1647858440000|2022-03-21 10:27:20|29.24|29.16|29.26|29.18|29.26|29.18|29.22|29.14|0
1647858470000|2022-03-21 10:27:50|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|6
1647858530000|2022-03-21 10:28:50|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1647858540000|2022-03-21 10:29:00|29.24|29.16|29.24|29.16|29.24|29.16|29.22|29.14|1
1647858550000|2022-03-21 10:29:10|29.22|29.14|29.22|29.14|29.24|29.16|29.22|29.14|0
1647858560000|2022-03-21 10:29:20|29.24|29.16|29.24|29.16|29.24|29.16|29.22|29.14|0
1647858570000|2022-03-21 10:29:30|29.22|29.14|29.24|29.16|29.24|29.16|29.22|29.14|0
1647858580000|2022-03-21 10:29:40|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1647858590000|2022-03-21 10:29:50|29.24|29.16|29.22|29.14|29.24|29.16|29.22|29.14|0
1647858600000|2022-03-21 10:30:00|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|0
1647858610000|2022-03-21 10:30:10|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1647858620000|2022-03-21 10:30:20|29.24|29.16|29.22|29.14|29.24|29.16|29.22|29.14|0
1647858630000|2022-03-21 10:30:30|29.24|29.16|29.22|29.14|29.24|29.16|29.22|29.14|0
1647858640000|2022-03-21 10:30:40|29.24|29.16|29.22|29.14|29.24|29.16|29.22|29.14|0
1647858680000|2022-03-21 10:31:20|29.24|29.16|29.24|29.16|29.24|29.16|29.22|29.14|0
1647858690000|2022-03-21 10:31:30|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1647858770000|2022-03-21 10:32:50|29.24|29.16|29.22|29.14|29.24|29.16|29.22|29.14|1
1647858780000|2022-03-21 10:33:00|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|0
1647858790000|2022-03-21 10:33:10|||||||||9
1647858810000|2022-03-21 10:33:30|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1647858820000|2022-03-21 10:33:40|29.2|29.12|29.22|29.14|29.22|29.14|29.2|29.12|5
1647858830000|2022-03-21 10:33:50|29.2|29.12|29.22|29.14|29.22|29.14|29.2|29.12|0
1647858840000|2022-03-21 10:34:00|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|0
1647858850000|2022-03-21 10:34:10|29.22|29.14|29.22|29.14|29.22|29.14|29.2|29.12|0
1647858900000|2022-03-21 10:35:00|29.24|29.16|29.22|29.14|29.24|29.16|29.22|29.14|0
1647859170000|2022-03-21 10:39:30|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|0
1647859180000|2022-03-21 10:39:40|29.26|29.18|29.25|29.17|29.27|29.19|29.25|29.17|1
1647859190000|2022-03-21 10:39:50|29.27|29.19|29.25|29.17|29.27|29.19|29.25|29.17|0
1647859220000|2022-03-21 10:40:20|29.27|29.19|29.25|29.17|29.27|29.19|29.25|29.17|2
1647859250000|2022-03-21 10:40:50|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1647859260000|2022-03-21 10:41:00|29.23|29.15|29.23|29.15|29.25|29.17|29.23|29.15|6
1647859320000|2022-03-21 10:42:00|29.21|29.13|29.21|29.13|29.21|29.13|29.19|29.11|0
1647859330000|2022-03-21 10:42:10|29.19|29.11|29.18|29.1|29.19|29.11|29.18|29.1|0
1647859340000|2022-03-21 10:42:20|29.19|29.11|29.19|29.11|29.21|29.13|29.19|29.11|0
1647859360000|2022-03-21 10:42:40|29.18|29.1|29.16|29.08|29.18|29.1|29.14|29.06|7
1647859380000|2022-03-21 10:43:00|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1647859390000|2022-03-21 10:43:10|29.16|29.08|29.14|29.06|29.16|29.08|29.14|29.06|0
1647859440000|2022-03-21 10:44:00|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|5
1647859500000|2022-03-21 10:45:00|29.14|29.06|29.12|29.04|29.14|29.06|29.12|29.04|9
1647859530000|2022-03-21 10:45:30|29.1|29.02|29.12|29.04|29.12|29.04|29.1|29.02|0
1647859550000|2022-03-21 10:45:50|29.1|29.02|29.09|29.01|29.1|29.02|29.09|29.01|0
1647859630000|2022-03-21 10:47:10|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|2
1647859700000|2022-03-21 10:48:20|29.13|29.05|29.14|29.06|29.14|29.06|29.13|29.05|0
1647859750000|2022-03-21 10:49:10|29.12|29.04|29.14|29.06|29.14|29.06|29.12|29.04|0
1647859820000|2022-03-21 10:50:20|29.16|29.08|29.19|29.11|29.19|29.11|29.16|29.08|2
1647859830000|2022-03-21 10:50:30|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1647859840000|2022-03-21 10:50:40|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1647859870000|2022-03-21 10:51:10|29.14|29.06|29.16|29.08|29.16|29.08|29.14|29.06|0
1647859900000|2022-03-21 10:51:40|29.18|29.1|29.18|29.1|29.18|29.1|29.16|29.08|12
1647859910000|2022-03-21 10:51:50|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|0
1647859920000|2022-03-21 10:52:00|29.18|29.1|29.19|29.11|29.19|29.11|29.18|29.1|0
1647859950000|2022-03-21 10:52:30|29.18|29.1|29.16|29.08|29.18|29.1|29.16|29.08|0
1647859960000|2022-03-21 10:52:40|29.18|29.1|29.18|29.1|29.19|29.11|29.18|29.1|0
1647859970000|2022-03-21 10:52:50|29.19|29.11|29.19|29.11|29.19|29.11|29.16|29.08|0
1647859980000|2022-03-21 10:53:00|29.16|29.08|29.18|29.1|29.19|29.11|29.16|29.08|0
1647859990000|2022-03-21 10:53:10|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|0
1647860010000|2022-03-21 10:53:30|29.16|29.08|29.19|29.11|29.19|29.11|29.16|29.08|1
1647860070000|2022-03-21 10:54:30|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|29
1647860080000|2022-03-21 10:54:40|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|0
1647860090000|2022-03-21 10:54:50|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|0
1647860100000|2022-03-21 10:55:00|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|0
1647860110000|2022-03-21 10:55:10|29.18|29.1|29.19|29.11|29.19|29.11|29.18|29.1|0
1647860130000|2022-03-21 10:55:30|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1647860170000|2022-03-21 10:56:10|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|7
1647860200000|2022-03-21 10:56:40|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1647860220000|2022-03-21 10:57:00|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1647860230000|2022-03-21 10:57:10|29.13|29.05|29.14|29.06|29.14|29.06|29.13|29.05|0
1647860250000|2022-03-21 10:57:30|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1647860280000|2022-03-21 10:58:00|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1647860300000|2022-03-21 10:58:20|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1647860310000|2022-03-21 10:58:30|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1647860360000|2022-03-21 10:59:20|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1647860440000|2022-03-21 11:00:40|29.11|29.03|29.11|29.03|29.11|29.03|29.09|29.01|4
1647860460000|2022-03-21 11:01:00|29.13|29.05|29.11|29.03|29.13|29.05|29.11|29.03|1
1647860480000|2022-03-21 11:01:20|29.09|29.01|29.11|29.03|29.11|29.03|29.09|29.01|0
1647860490000|2022-03-21 11:01:30|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1647860500000|2022-03-21 11:01:40|29.11|29.03|29.09|29.01|29.11|29.03|29.09|29.01|0
1647860510000|2022-03-21 11:01:50|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|4
1647860540000|2022-03-21 11:02:20|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1647860570000|2022-03-21 11:02:50|29.14|29.06|29.12|29.04|29.14|29.06|29.1|29.02|30
1647860580000|2022-03-21 11:03:00|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1647860590000|2022-03-21 11:03:10|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|2
1647860600000|2022-03-21 11:03:20|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|30
1647860630000|2022-03-21 11:03:50|29.1|29.02|29.09|29.01|29.1|29.02|29.09|29.01|33
1647860670000|2022-03-21 11:04:30|29.07|28.99|29.09|29.01|29.09|29.01|29.07|28.99|26
1647860710000|2022-03-21 11:05:10|||||||||31
1647860720000|2022-03-21 11:05:20|||||||||4
1647860770000|2022-03-21 11:06:10|29.04|28.96|29.04|28.96|29.04|28.96|29|28.92|73
1647860800000|2022-03-21 11:06:40|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|18
1647860810000|2022-03-21 11:06:50|29.04|28.96|29.06|28.98|29.06|28.98|29.04|28.96|6
1647860820000|2022-03-21 11:07:00|29.04|28.96|29.06|28.98|29.06|28.98|29.04|28.96|4
1647860830000|2022-03-21 11:07:10|29.04|28.96|29.08|29|29.08|29|29.04|28.96|18
1647860840000|2022-03-21 11:07:20|29.06|28.98|29.08|29|29.08|29|29.06|28.98|0
1647860900000|2022-03-21 11:08:20|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1647860910000|2022-03-21 11:08:30|29.08|29|29.08|29|29.08|29|29.08|29|0
1647860980000|2022-03-21 11:09:40|29.1|29.02|29.08|29|29.1|29.02|29.08|29|10
1647861020000|2022-03-21 11:10:20|29.06|28.98|29.08|29|29.08|29|29.06|28.98|35
1647861040000|2022-03-21 11:10:40|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|3
1647861050000|2022-03-21 11:10:50|29.08|29|29.12|29.04|29.12|29.04|29.08|29|2
1647861060000|2022-03-21 11:11:00|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1647861070000|2022-03-21 11:11:10|29.12|29.04|29.12|29.04|29.13|29.05|29.12|29.04|0
1647861080000|2022-03-21 11:11:20|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1647861140000|2022-03-21 11:12:20|29.11|29.03|29.1|29.02|29.11|29.03|29.08|29|16
1647861160000|2022-03-21 11:12:40|||||||||2
1647861170000|2022-03-21 11:12:50|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1647861180000|2022-03-21 11:13:00|29.1|29.02|29.12|29.04|29.12|29.04|29.1|29.02|0
1647861190000|2022-03-21 11:13:10|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1647861200000|2022-03-21 11:13:20|29.08|29|29.1|29.02|29.1|29.02|29.08|29|0
1647861240000|2022-03-21 11:14:00|29.08|29|29.12|29.04|29.12|29.04|29.08|29|2
1647861250000|2022-03-21 11:14:10|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1647861260000|2022-03-21 11:14:20|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1647861280000|2022-03-21 11:14:40|29.1|29.02|29.1|29.02|29.12|29.04|29.08|29|15
1647861300000|2022-03-21 11:15:00|29.08|29|29.1|29.02|29.1|29.02|29.08|29|0
1647861310000|2022-03-21 11:15:10|29.08|29|29.1|29.02|29.1|29.02|29.08|29|6
1647861320000|2022-03-21 11:15:20|29.08|29|29.12|29.04|29.12|29.04|29.08|29|1
1647861360000|2022-03-21 11:16:00|29.14|29.06|29.15|29.07|29.15|29.07|29.13|29.05|42
1647861370000|2022-03-21 11:16:10|29.13|29.05|29.15|29.07|29.15|29.07|29.13|29.05|1
1647861380000|2022-03-21 11:16:20|29.13|29.05|29.15|29.07|29.15|29.07|29.13|29.05|1
1647861390000|2022-03-21 11:16:30|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1647861410000|2022-03-21 11:16:50|29.12|29.04|29.12|29.04|29.13|29.05|29.12|29.04|0
1647861440000|2022-03-21 11:17:20|29.08|29|29.1|29.02|29.1|29.02|29.08|29|0
1647861500000|2022-03-21 11:18:20|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|2
1647861510000|2022-03-21 11:18:30|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1647861590000|2022-03-21 11:19:50|29.1|29.02|29.1|29.02|29.1|29.02|29.08|29|0
1647861600000|2022-03-21 11:20:00|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1647861640000|2022-03-21 11:20:40|29.1|29.02|29.08|29|29.1|29.02|29.08|29|1
1647861650000|2022-03-21 11:20:50|29.1|29.02|29.08|29|29.1|29.02|29.08|29|0
1647861660000|2022-03-21 11:21:00|29.07|28.99|29.07|28.99|29.09|29.01|29.07|28.99|0
1647861670000|2022-03-21 11:21:10|29.09|29.01|29.09|29.01|29.09|29.01|29.07|28.99|1
1647861680000|2022-03-21 11:21:20|29.11|29.03|29.09|29.01|29.11|29.03|29.09|29.01|2
1647861690000|2022-03-21 11:21:30|29.11|29.03|29.12|29.04|29.12|29.04|29.09|29.01|1
1647861710000|2022-03-21 11:21:50|29.13|29.05|29.12|29.04|29.13|29.05|29.12|29.04|8
1647861720000|2022-03-21 11:22:00|||||||||1
1647861780000|2022-03-21 11:23:00|29.1|29.02|29.11|29.03|29.11|29.03|29.07|28.99|51
1647861790000|2022-03-21 11:23:10|29.09|29.01|29.11|29.03|29.11|29.03|29.09|29.01|12
1647861810000|2022-03-21 11:23:30|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1647861910000|2022-03-21 11:25:10|29.11|29.03|29.12|29.04|29.12|29.04|29.11|29.03|0
1647861950000|2022-03-21 11:25:50|29.11|29.03|29.12|29.04|29.12|29.04|29.11|29.03|0
1647861970000|2022-03-21 11:26:10|29.09|29.01|29.12|29.04|29.12|29.04|29.09|29.01|0
1647862000000|2022-03-21 11:26:40|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|2
1647862010000|2022-03-21 11:26:50|29.08|29|29.09|29.01|29.09|29.01|29.08|29|0
1647862020000|2022-03-21 11:27:00|29.1|29.02|29.1|29.02|29.1|29.02|29.09|29.01|0
1647862030000|2022-03-21 11:27:10|29.08|29|29.1|29.02|29.1|29.02|29.08|29|1
1647862040000|2022-03-21 11:27:20|29.08|29|29.08|29|29.08|29|29.08|29|0
1647862150000|2022-03-21 11:29:10|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|1
1647862160000|2022-03-21 11:29:20|29.08|29|29.1|29.02|29.1|29.02|29.08|29|3
1647862170000|2022-03-21 11:29:30|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1647862190000|2022-03-21 11:29:50|29.1|29.02|29.09|29.01|29.1|29.02|29.09|29.01|0
1647862200000|2022-03-21 11:30:00|29.1|29.02|29.09|29.01|29.1|29.02|29.09|29.01|0
1647862220000|2022-03-21 11:30:20|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1647862240000|2022-03-21 11:30:40|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1647862250000|2022-03-21 11:30:50|29.1|29.02|29.09|29.01|29.1|29.02|29.09|29.01|0
1647862270000|2022-03-21 11:31:10|29.1|29.02|29.1|29.02|29.1|29.02|29.09|29.01|0
1647862280000|2022-03-21 11:31:20|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|3
1647862300000|2022-03-21 11:31:40|29.07|28.99|29.09|29.01|29.09|29.01|29.07|28.99|0
1647862310000|2022-03-21 11:31:50|29.08|29|29.08|29|29.08|29|29.08|29|0
1647862330000|2022-03-21 11:32:10|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1647862340000|2022-03-21 11:32:20|29.05|28.97|29.05|28.97|29.05|28.97|29.03|28.95|6
1647862350000|2022-03-21 11:32:30|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1647862360000|2022-03-21 11:32:40|29.05|28.97|29.05|28.97|29.05|28.97|29.03|28.95|0
1647862370000|2022-03-21 11:32:50|29.03|28.95|29.05|28.97|29.05|28.97|29.03|28.95|0
1647862430000|2022-03-21 11:33:50|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|1
1647862490000|2022-03-21 11:34:50|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|0
1647862500000|2022-03-21 11:35:00|29|28.92|28.95|28.87|29|28.92|28.95|28.87|5
1647862510000|2022-03-21 11:35:10|28.97|28.89|28.95|28.87|28.97|28.89|28.95|28.87|0
1647862520000|2022-03-21 11:35:20|28.97|28.89|28.95|28.87|28.97|28.89|28.95|28.87|2
1647862530000|2022-03-21 11:35:30|28.93|28.85|28.95|28.87|28.95|28.87|28.93|28.85|1
1647862550000|2022-03-21 11:35:50|28.93|28.85|28.95|28.87|28.95|28.87|28.93|28.85|0
1647862580000|2022-03-21 11:36:20|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1647862600000|2022-03-21 11:36:40|||||||||1
1647862610000|2022-03-21 11:36:50|28.95|28.87|28.97|28.89|28.97|28.89|28.95|28.87|0
1647862660000|2022-03-21 11:37:40|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1647862670000|2022-03-21 11:37:50|29|28.92|29|28.92|29|28.92|29|28.92|12
1647862680000|2022-03-21 11:38:00|29.02|28.94|29|28.92|29.02|28.94|28.98|28.9|4
1647862690000|2022-03-21 11:38:10|29.02|28.94|29.02|28.94|29.02|28.94|29|28.92|0
1647862830000|2022-03-21 11:40:30|29|28.92|29.02|28.94|29.02|28.94|29|28.92|0
1647862890000|2022-03-21 11:41:30|29|28.92|29|28.92|29|28.92|29|28.92|2
1647862900000|2022-03-21 11:41:40|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|0
1647862910000|2022-03-21 11:41:50|28.98|28.9|29|28.92|29|28.92|28.98|28.9|9
1647862920000|2022-03-21 11:42:00|28.98|28.9|29|28.92|29|28.92|28.98|28.9|5
1647862930000|2022-03-21 11:42:10|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1647862940000|2022-03-21 11:42:20|28.96|28.88|28.96|28.88|28.98|28.9|28.96|28.88|0
1647862950000|2022-03-21 11:42:30|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1647862970000|2022-03-21 11:42:50|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1647863030000|2022-03-21 11:43:50|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|9
1647863040000|2022-03-21 11:44:00|28.93|28.85|28.95|28.87|28.95|28.87|28.93|28.85|0
1647863050000|2022-03-21 11:44:10|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1647863060000|2022-03-21 11:44:20|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1647863110000|2022-03-21 11:45:10|28.97|28.89|28.95|28.87|28.97|28.89|28.95|28.87|1
1647863150000|2022-03-21 11:45:50|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1647863180000|2022-03-21 11:46:20|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|1
1647863190000|2022-03-21 11:46:30|28.97|28.89|28.95|28.87|28.97|28.89|28.95|28.87|0
1647863200000|2022-03-21 11:46:40|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|2
1647863260000|2022-03-21 11:47:40|28.95|28.87|28.97|28.89|28.97|28.89|28.95|28.87|5
1647863270000|2022-03-21 11:47:50|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1647863280000|2022-03-21 11:48:00|28.97|28.89|28.91|28.83|28.97|28.89|28.91|28.83|5
1647863290000|2022-03-21 11:48:10|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|1
1647863320000|2022-03-21 11:48:40|28.95|28.87|28.93|28.85|28.95|28.87|28.93|28.85|0
1647863350000|2022-03-21 11:49:10|28.91|28.83|28.91|28.83|28.93|28.85|28.91|28.83|0
1647863380000|2022-03-21 11:49:40|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1647863430000|2022-03-21 11:50:30|28.95|28.87|28.93|28.85|28.95|28.87|28.93|28.85|0
1647863460000|2022-03-21 11:51:00|28.97|28.89|28.95|28.87|28.97|28.89|28.95|28.87|50
1647863480000|2022-03-21 11:51:20|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1647863500000|2022-03-21 11:51:40|||||||||100
1647863510000|2022-03-21 11:51:50|||||||||11
1647863520000|2022-03-21 11:52:00|29.01|28.93|28.97|28.89|29.01|28.93|28.97|28.89|51
1647863530000|2022-03-21 11:52:10|29.01|28.93|28.97|28.89|29.01|28.93|28.97|28.89|50
1647863570000|2022-03-21 11:52:50|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|50
1647863590000|2022-03-21 11:53:10|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1647863630000|2022-03-21 11:53:50|||||||||17
1647863730000|2022-03-21 11:55:30|29.04|28.96|29.06|28.98|29.06|28.98|29.04|28.96|10
1647863740000|2022-03-21 11:55:40|29.04|28.96|29.06|28.98|29.06|28.98|29.04|28.96|83
1647863760000|2022-03-21 11:56:00|29.04|28.96|29.06|28.98|29.06|28.98|29.04|28.96|10
1647863780000|2022-03-21 11:56:20|29.02|28.94|29.03|28.95|29.03|28.95|29.02|28.94|63
1647863790000|2022-03-21 11:56:30|29.04|28.96|29.04|28.96|29.06|28.98|29.04|28.96|2
1647863800000|2022-03-21 11:56:40|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1647863810000|2022-03-21 11:56:50|29.04|28.96|29.04|28.96|29.06|28.98|29.04|28.96|6
1647863850000|2022-03-21 11:57:30|29.06|28.98|29.04|28.96|29.06|28.98|29.04|28.96|0
1647863860000|2022-03-21 11:57:40|29.06|28.98|29.06|28.98|29.06|28.98|29.04|28.96|0
1647863880000|2022-03-21 11:58:00|29.04|28.96|29.04|28.96|29.06|28.98|29.04|28.96|10
1647863890000|2022-03-21 11:58:10|29.06|28.98|29.04|28.96|29.06|28.98|29.04|28.96|18
1647863900000|2022-03-21 11:58:20|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|0
1647863910000|2022-03-21 11:58:30|29|28.92|28.99|28.91|29.01|28.93|28.99|28.91|7
1647863920000|2022-03-21 11:58:40|29.01|28.93|29.02|28.94|29.02|28.94|29.01|28.93|0
1647863930000|2022-03-21 11:58:50|||||||||15
1647863940000|2022-03-21 11:59:00|||||||||4
1647863950000|2022-03-21 11:59:10|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1647863960000|2022-03-21 11:59:20|28.99|28.91|28.99|28.91|29.01|28.93|28.99|28.91|16
1647863970000|2022-03-21 11:59:30|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|0
1647863990000|2022-03-21 11:59:50|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|4
1647864000000|2022-03-21 12:00:00|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|0
1647864040000|2022-03-21 12:00:40|||||||||15
1647864090000|2022-03-21 12:01:30|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|0
1647864100000|2022-03-21 12:01:40|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1647864140000|2022-03-21 12:02:20|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|1
1647864150000|2022-03-21 12:02:30|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1647864160000|2022-03-21 12:02:40|28.99|28.91|29.02|28.94|29.02|28.94|28.99|28.91|1
1647864170000|2022-03-21 12:02:50|28.99|28.91|28.99|28.91|29.01|28.93|28.99|28.91|0
1647864180000|2022-03-21 12:03:00|29.01|28.93|29.01|28.93|29.01|28.93|28.99|28.91|0
1647864190000|2022-03-21 12:03:10|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|0
1647864200000|2022-03-21 12:03:20|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1647864220000|2022-03-21 12:03:40|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|0
1647864230000|2022-03-21 12:03:50|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1647864240000|2022-03-21 12:04:00|28.99|28.91|28.99|28.91|29.01|28.93|28.99|28.91|0
1647864260000|2022-03-21 12:04:20|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|0
1647864270000|2022-03-21 12:04:30|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1647864280000|2022-03-21 12:04:40|28.99|28.91|29.01|28.93|29.01|28.93|28.99|28.91|0
1647864300000|2022-03-21 12:05:00|29.02|28.94|29.02|28.94|29.02|28.94|29|28.92|0
1647864310000|2022-03-21 12:05:10|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1647864320000|2022-03-21 12:05:20|29.02|28.94|28.99|28.91|29.02|28.94|28.99|28.91|5
1647864340000|2022-03-21 12:05:40|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|1
1647864430000|2022-03-21 12:07:10|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|0
1647864470000|2022-03-21 12:07:50|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1647864480000|2022-03-21 12:08:00|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1647864720000|2022-03-21 12:12:00|28.97|28.89|28.97|28.89|28.97|28.89|28.95|28.87|0
1647864730000|2022-03-21 12:12:10|||||||||2
1647864750000|2022-03-21 12:12:30|||||||||3
1647864760000|2022-03-21 12:12:40|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|3
1647864840000|2022-03-21 12:14:00|29.02|28.94|29.02|28.94|29.02|28.94|28.99|28.91|0
1647864850000|2022-03-21 12:14:10|29|28.92|29|28.92|29|28.92|29|28.92|0
1647864860000|2022-03-21 12:14:20|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1647864870000|2022-03-21 12:14:30|29.01|28.93|29.02|28.94|29.02|28.94|28.99|28.91|0
1647864880000|2022-03-21 12:14:40|29|28.92|29.02|28.94|29.02|28.94|29|28.92|0
1647864890000|2022-03-21 12:14:50|29|28.92|28.99|28.91|29.02|28.94|28.99|28.91|0
1647864900000|2022-03-21 12:15:00|29|28.92|29.02|28.94|29.02|28.94|29|28.92|2
1647864950000|2022-03-21 12:15:50|29.04|28.96|29.06|28.98|29.06|28.98|29.04|28.96|15
1647864960000|2022-03-21 12:16:00|29.04|28.96|29.09|29.01|29.11|29.03|29.04|28.96|15
1647864970000|2022-03-21 12:16:10|29.07|28.99|29.09|29.01|29.11|29.03|29.07|28.99|1
1647864980000|2022-03-21 12:16:20|29.11|29.03|29.09|29.01|29.12|29.04|29.07|28.99|4
1647865010000|2022-03-21 12:16:50|29.07|28.99|29.09|29.01|29.09|29.01|29.07|28.99|0
1647865030000|2022-03-21 12:17:10|29.11|29.03|29.09|29.01|29.11|29.03|29.09|29.01|0
1647865040000|2022-03-21 12:17:20|29.11|29.03|29.09|29.01|29.11|29.03|29.09|29.01|0
1647865090000|2022-03-21 12:18:10|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1647865100000|2022-03-21 12:18:20|29.02|28.94|29.02|28.94|29.04|28.96|29.02|28.94|0
1647865110000|2022-03-21 12:18:30|29.04|28.96|29.04|28.96|29.04|28.96|29.02|28.94|2
1647865130000|2022-03-21 12:18:50|29.06|28.98|29.07|28.99|29.07|28.99|29.04|28.96|0
1647865140000|2022-03-21 12:19:00|29.04|28.96|29.04|28.96|29.07|28.99|29.04|28.96|0
1647865160000|2022-03-21 12:19:20|29.02|28.94|29.04|28.96|29.04|28.96|29.02|28.94|0
1647865170000|2022-03-21 12:19:30|29.02|28.94|29.04|28.96|29.04|28.96|29.02|28.94|0
1647865190000|2022-03-21 12:19:50|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1647865200000|2022-03-21 12:20:00|29.07|28.99|29.04|28.96|29.07|28.99|29.02|28.94|0
1647865210000|2022-03-21 12:20:10|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|0
1647865220000|2022-03-21 12:20:20|29|28.92|29|28.92|29|28.92|29|28.92|6
1647865250000|2022-03-21 12:20:50|29.02|28.94|29|28.92|29.02|28.94|29|28.92|0
1647865260000|2022-03-21 12:21:00|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|0
1647865280000|2022-03-21 12:21:20|||||||||60
1647865330000|2022-03-21 12:22:10|29.04|28.96|29.04|28.96|29.04|28.96|29.02|28.94|0
1647865340000|2022-03-21 12:22:20|29.02|28.94|29.04|28.96|29.04|28.96|29.02|28.94|0
1647865350000|2022-03-21 12:22:30|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|0
1647865420000|2022-03-21 12:23:40|29.04|28.96|29.02|28.94|29.04|28.96|29.02|28.94|0
1647865430000|2022-03-21 12:23:50|29.04|28.96|29.02|28.94|29.04|28.96|29.02|28.94|0
1647865440000|2022-03-21 12:24:00|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|0
1647865450000|2022-03-21 12:24:10|29.06|28.98|29.07|28.99|29.07|28.99|29.06|28.98|0
1647865470000|2022-03-21 12:24:30|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|1
1647865490000|2022-03-21 12:24:50|29.03|28.95|29.05|28.97|29.05|28.97|29.03|28.95|0
1647865500000|2022-03-21 12:25:00|29.02|28.94|29.04|28.96|29.04|28.96|29.02|28.94|0
1647865510000|2022-03-21 12:25:10|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|0
1647865520000|2022-03-21 12:25:20|29.04|28.96|29.05|28.97|29.07|28.99|29.04|28.96|0
1647865560000|2022-03-21 12:26:00|29.07|28.99|29.05|28.97|29.07|28.99|29.05|28.97|0
1647865570000|2022-03-21 12:26:10|29.07|28.99|29.05|28.97|29.07|28.99|29.05|28.97|0
1647865580000|2022-03-21 12:26:20|29.03|28.95|29.05|28.97|29.05|28.97|29.03|28.95|0
1647865600000|2022-03-21 12:26:40|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1647865610000|2022-03-21 12:26:50|||||||||1
1647865630000|2022-03-21 12:27:10|29.09|29.01|29.09|29.01|29.09|29.01|29.07|28.99|50
1647865640000|2022-03-21 12:27:20|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1647865660000|2022-03-21 12:27:40|||||||||45
1647865670000|2022-03-21 12:27:50|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|1
1647865700000|2022-03-21 12:28:20|29.07|28.99|29.09|29.01|29.09|29.01|29.07|28.99|0
1647865710000|2022-03-21 12:28:30|29.07|28.99|29.11|29.03|29.11|29.03|29.07|28.99|22
1647865740000|2022-03-21 12:29:00|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|30
1647865760000|2022-03-21 12:29:20|||||||||7
1647865830000|2022-03-21 12:30:30|29.11|29.03|29.12|29.04|29.12|29.04|29.09|29.01|0
1647865840000|2022-03-21 12:30:40|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1647865860000|2022-03-21 12:31:00|29.09|29.01|29.11|29.03|29.11|29.03|29.09|29.01|0
1647865880000|2022-03-21 12:31:20|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1647865940000|2022-03-21 12:32:20|||||||||1
1647865950000|2022-03-21 12:32:30|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|1
1647865960000|2022-03-21 12:32:40|||||||||1
1647866020000|2022-03-21 12:33:40|29.05|28.97|29.07|28.99|29.07|28.99|29.05|28.97|33
1647866040000|2022-03-21 12:34:00|||||||||1
1647866070000|2022-03-21 12:34:30|29.05|28.97|29.05|28.97|29.07|28.99|29.05|28.97|2
1647866080000|2022-03-21 12:34:40|29.03|28.95|29.11|29.03|29.12|29.04|29.03|28.95|43
1647866090000|2022-03-21 12:34:50|29.12|29.04|29.12|29.04|29.12|29.04|29.11|29.03|0
1647866180000|2022-03-21 12:36:20|||||||||1
1647866190000|2022-03-21 12:36:30|||||||||1
1647866240000|2022-03-21 12:37:20|||||||||1
1647866260000|2022-03-21 12:37:40|||||||||1
1647866280000|2022-03-21 12:38:00|||||||||1
1647866300000|2022-03-21 12:38:20|||||||||20
1647866330000|2022-03-21 12:38:50|29.13|29.05|29.12|29.04|29.13|29.05|29.12|29.04|2
1647866340000|2022-03-21 12:39:00|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1647866350000|2022-03-21 12:39:10|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|2
1647866360000|2022-03-21 12:39:20|29.1|29.02|29.08|29|29.1|29.02|29.08|29|37
1647866370000|2022-03-21 12:39:30|||||||||3
1647866400000|2022-03-21 12:40:00|29.12|29.04|29.13|29.05|29.13|29.05|29.12|29.04|13
1647866420000|2022-03-21 12:40:20|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1647866430000|2022-03-21 12:40:30|29.13|29.05|29.12|29.04|29.13|29.05|29.12|29.04|0
1647866440000|2022-03-21 12:40:40|29.13|29.05|29.12|29.04|29.13|29.05|29.12|29.04|0
1647866470000|2022-03-21 12:41:10|||||||||2
1647866520000|2022-03-21 12:42:00|||||||||4
1647866540000|2022-03-21 12:42:20|||||||||2
1647866550000|2022-03-21 12:42:30|29.1|29.02|29.12|29.04|29.12|29.04|29.1|29.02|1
1647866560000|2022-03-21 12:42:40|29.1|29.02|29.1|29.02|29.12|29.04|29.1|29.02|1
1647866570000|2022-03-21 12:42:50|29.12|29.04|29.08|29|29.12|29.04|29.08|29|1
1647866610000|2022-03-21 12:43:30|||||||||2
1647866630000|2022-03-21 12:43:50|||||||||4
1647866660000|2022-03-21 12:44:20|||||||||1
1647866680000|2022-03-21 12:44:40|||||||||2
1647866700000|2022-03-21 12:45:00|29.09|29.01|29.13|29.05|29.13|29.05|29.08|29|13
1647866710000|2022-03-21 12:45:10|29.15|29.07|29.13|29.05|29.15|29.07|29.13|29.05|5
1647866730000|2022-03-21 12:45:30|||||||||1
1647866740000|2022-03-21 12:45:40|||||||||2
1647866750000|2022-03-21 12:45:50|||||||||3
1647866780000|2022-03-21 12:46:20|||||||||4
1647866790000|2022-03-21 12:46:30|||||||||19
1647866810000|2022-03-21 12:46:50|||||||||2
1647866850000|2022-03-21 12:47:30|||||||||2
1647866860000|2022-03-21 12:47:40|29.15|29.07|29.13|29.05|29.15|29.07|29.13|29.05|2
1647866870000|2022-03-21 12:47:50|29.16|29.08|29.13|29.05|29.16|29.08|29.13|29.05|3
1647866880000|2022-03-21 12:48:00|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|1
1647866900000|2022-03-21 12:48:20|29.16|29.08|29.14|29.06|29.16|29.08|29.14|29.06|4
1647866950000|2022-03-21 12:49:10|||||||||49
1647866960000|2022-03-21 12:49:20|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|7
1647866970000|2022-03-21 12:49:30|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1647867050000|2022-03-21 12:50:50|29.18|29.1|29.17|29.09|29.18|29.1|29.17|29.09|0
1647867140000|2022-03-21 12:52:20|29.18|29.1|29.17|29.09|29.18|29.1|29.17|29.09|0
1647867190000|2022-03-21 12:53:10|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|42
1647867230000|2022-03-21 12:53:50|29.17|29.09|29.15|29.07|29.17|29.09|29.15|29.07|2
1647867250000|2022-03-21 12:54:10|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1647867260000|2022-03-21 12:54:20|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1647867290000|2022-03-21 12:54:50|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1647867430000|2022-03-21 12:57:10|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|7
1647867530000|2022-03-21 12:58:50|29.13|29.05|29.15|29.07|29.15|29.07|29.13|29.05|0
1647867610000|2022-03-21 13:00:10|29.17|29.09|29.17|29.09|29.17|29.09|29.15|29.07|0
1647867620000|2022-03-21 13:00:20|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1647867630000|2022-03-21 13:00:30|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1647867640000|2022-03-21 13:00:40|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1647867650000|2022-03-21 13:00:50|||||||||1
1647867660000|2022-03-21 13:01:00|29.17|29.09|29.18|29.1|29.18|29.1|29.17|29.09|0
1647867700000|2022-03-21 13:01:40|29.17|29.09|29.15|29.07|29.17|29.09|29.15|29.07|0
1647867710000|2022-03-21 13:01:50|29.13|29.05|29.15|29.07|29.15|29.07|29.13|29.05|0
1647867720000|2022-03-21 13:02:00|29.17|29.09|29.15|29.07|29.17|29.09|29.15|29.07|0
1647867740000|2022-03-21 13:02:20|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1647867760000|2022-03-21 13:02:40|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1647867830000|2022-03-21 13:03:50|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1647867850000|2022-03-21 13:04:10|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1647867900000|2022-03-21 13:05:00|29.17|29.09|29.15|29.07|29.17|29.09|29.15|29.07|0
1647867910000|2022-03-21 13:05:10|29.17|29.09|29.15|29.07|29.17|29.09|29.15|29.07|0
1647867920000|2022-03-21 13:05:20|29.17|29.09|29.17|29.09|29.17|29.09|29.15|29.07|0
1647867930000|2022-03-21 13:05:30|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1647867990000|2022-03-21 13:06:30|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1647868010000|2022-03-21 13:06:50|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|0
1647868020000|2022-03-21 13:07:00|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|2
1647868030000|2022-03-21 13:07:10|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1647868040000|2022-03-21 13:07:20|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1647868050000|2022-03-21 13:07:30|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1647868060000|2022-03-21 13:07:40|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1647868070000|2022-03-21 13:07:50|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1647868100000|2022-03-21 13:08:20|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1647868120000|2022-03-21 13:08:40|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1647868150000|2022-03-21 13:09:10|29.13|29.05|29.13|29.05|29.13|29.05|29.12|29.04|0
1647868170000|2022-03-21 13:09:30|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1647868210000|2022-03-21 13:10:10|29.13|29.05|29.13|29.05|29.15|29.07|29.13|29.05|0
1647868220000|2022-03-21 13:10:20|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1647868230000|2022-03-21 13:10:30|29.13|29.05|29.15|29.07|29.15|29.07|29.13|29.05|0
1647868250000|2022-03-21 13:10:50|29.17|29.09|29.15|29.07|29.17|29.09|29.15|29.07|0
1647868290000|2022-03-21 13:11:30|29.17|29.09|29.15|29.07|29.17|29.09|29.13|29.05|0
1647868360000|2022-03-21 13:12:40|29.13|29.05|29.12|29.04|29.13|29.05|29.12|29.04|0
1647868380000|2022-03-21 13:13:00|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1647868400000|2022-03-21 13:13:20|29.12|29.04|29.13|29.05|29.13|29.05|29.12|29.04|0
1647868410000|2022-03-21 13:13:30|29.12|29.04|29.13|29.05|29.13|29.05|29.12|29.04|0
1647868420000|2022-03-21 13:13:40|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1647868460000|2022-03-21 13:14:20|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|10
1647868470000|2022-03-21 13:14:30|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|1
1647868480000|2022-03-21 13:14:40|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|0
1647868580000|2022-03-21 13:16:20|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1647868630000|2022-03-21 13:17:10|29.1|29.02|29.12|29.04|29.12|29.04|29.1|29.02|0
1647868690000|2022-03-21 13:18:10|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|2
1647868760000|2022-03-21 13:19:20|29.12|29.04|29.12|29.04|29.12|29.04|29.1|29.02|0
1647868770000|2022-03-21 13:19:30|29.1|29.02|29.12|29.04|29.12|29.04|29.1|29.02|0
1647868780000|2022-03-21 13:19:40|29.1|29.02|29.12|29.04|29.12|29.04|29.1|29.02|0
1647868830000|2022-03-21 13:20:30|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|1
1647868840000|2022-03-21 13:20:40|29.08|29|29.08|29|29.08|29|29.08|29|0
1647868890000|2022-03-21 13:21:30|29.12|29.04|29.08|29|29.12|29.04|29.08|29|5
1647868900000|2022-03-21 13:21:40|29.1|29.02|29.09|29.01|29.11|29.03|29.08|29|3
1647868930000|2022-03-21 13:22:10|29.11|29.03|29.09|29.01|29.11|29.03|29.09|29.01|0
1647868960000|2022-03-21 13:22:40|29.08|29|29.08|29|29.08|29|29.08|29|0
1647868970000|2022-03-21 13:22:50|||||||||11
1647868990000|2022-03-21 13:23:10|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|1
1647869010000|2022-03-21 13:23:30|29.08|29|29.08|29|29.08|29|29.08|29|0
1647869060000|2022-03-21 13:24:20|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|6
1647869070000|2022-03-21 13:24:30|29.08|29|29.08|29|29.08|29|29.06|28.98|0
1647869140000|2022-03-21 13:25:40|29.13|29.05|29.13|29.05|29.13|29.05|29.12|29.04|12
1647869160000|2022-03-21 13:26:00|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|17
1647869170000|2022-03-21 13:26:10|||||||||11
1647869190000|2022-03-21 13:26:30|||||||||2
1647869200000|2022-03-21 13:26:40|||||||||1
1647869210000|2022-03-21 13:26:50|29.08|29|29.09|29.01|29.09|29.01|29.08|29|0
1647869230000|2022-03-21 13:27:10|29.08|29|29.08|29|29.08|29|29.08|29|4
1647869240000|2022-03-21 13:27:20|29.09|29.01|29.08|29|29.09|29.01|29.08|29|1
1647869250000|2022-03-21 13:27:30|29.09|29.01|29.09|29.01|29.09|29.01|29.08|29|2
1647869260000|2022-03-21 13:27:40|29.11|29.03|29.09|29.01|29.13|29.05|29.09|29.01|5
1647869270000|2022-03-21 13:27:50|29.11|29.03|29.09|29.01|29.13|29.05|29.09|29.01|3
1647869280000|2022-03-21 13:28:00|29.11|29.03|29.09|29.01|29.11|29.03|29.09|29.01|1
1647869290000|2022-03-21 13:28:10|29.11|29.03|29.08|29|29.11|29.03|29.08|29|2
1647869300000|2022-03-21 13:28:20|29.09|29.01|29.08|29|29.09|29.01|29.08|29|0
1647869310000|2022-03-21 13:28:30|29.09|29.01|29.09|29.01|29.13|29.05|29.08|29|5
1647869360000|2022-03-21 13:29:20|29.08|29|29.08|29|29.08|29|29.08|29|0
1647869380000|2022-03-21 13:29:40|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1647869390000|2022-03-21 13:29:50|29.08|29|29.08|29|29.09|29.01|29.08|29|5
1647869400000|2022-03-21 13:30:00|29.06|28.98|29.06|28.98|29.08|29|29.06|28.98|9
1647869410000|2022-03-21 13:30:10|29.03|28.95|29.06|28.98|29.06|28.98|29.03|28.95|16
1647869420000|2022-03-21 13:30:20|29.08|29|29.06|28.98|29.08|29|29.04|28.96|0
1647869430000|2022-03-21 13:30:30|29.08|29|29.06|28.98|29.08|29|29.04|28.96|0
1647869440000|2022-03-21 13:30:40|29.04|28.96|29.03|28.95|29.06|28.98|29.03|28.95|0
1647869450000|2022-03-21 13:30:50|||||||||2
1647869460000|2022-03-21 13:31:00|29.01|28.93|29.01|28.93|29.03|28.95|29.01|28.93|1
1647869470000|2022-03-21 13:31:10|29.03|28.95|29.03|28.95|29.04|28.96|29.01|28.93|2
1647869480000|2022-03-21 13:31:20|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|2
1647869510000|2022-03-21 13:31:50|||||||||1
1647869520000|2022-03-21 13:32:00|28.99|28.91|28.96|28.88|28.99|28.91|28.96|28.88|8
1647869530000|2022-03-21 13:32:10|28.98|28.9|28.96|28.88|28.98|28.9|28.96|28.88|0
1647869550000|2022-03-21 13:32:30|28.94|28.86|28.94|28.86|28.96|28.88|28.94|28.86|3
1647869560000|2022-03-21 13:32:40|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|52
1647869570000|2022-03-21 13:32:50|28.94|28.86|28.92|28.84|28.94|28.86|28.92|28.84|5
1647869580000|2022-03-21 13:33:00|28.9|28.82|28.89|28.81|28.9|28.82|28.89|28.81|0
1647869590000|2022-03-21 13:33:10|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|46
1647869630000|2022-03-21 13:33:50|28.85|28.77|28.87|28.79|28.87|28.79|28.85|28.77|12
1647869650000|2022-03-21 13:34:10|28.85|28.77|28.87|28.79|28.89|28.81|28.85|28.77|12
1647869660000|2022-03-21 13:34:20|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|11
1647869670000|2022-03-21 13:34:30|||||||||1
1647869690000|2022-03-21 13:34:50|||||||||1
1647869700000|2022-03-21 13:35:00|28.81|28.73|28.8|28.72|28.81|28.73|28.8|28.72|45
1647869710000|2022-03-21 13:35:10|28.81|28.73|28.8|28.72|28.81|28.73|28.76|28.68|25
1647869720000|2022-03-21 13:35:20|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|3
1647869750000|2022-03-21 13:35:50|28.81|28.73|28.79|28.71|28.81|28.73|28.79|28.71|2
1647869760000|2022-03-21 13:36:00|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|0
1647869800000|2022-03-21 13:36:40|28.78|28.7|28.78|28.7|28.78|28.7|28.76|28.68|15
1647869830000|2022-03-21 13:37:10|28.81|28.73|28.81|28.73|28.81|28.73|28.79|28.71|0
1647869840000|2022-03-21 13:37:20|28.83|28.75|28.83|28.75|28.85|28.77|28.83|28.75|12
1647869850000|2022-03-21 13:37:30|28.85|28.77|28.83|28.75|28.85|28.77|28.83|28.75|16
1647869860000|2022-03-21 13:37:40|||||||||2
1647869870000|2022-03-21 13:37:50|28.81|28.73|28.79|28.71|28.81|28.73|28.79|28.71|0
1647869880000|2022-03-21 13:38:00|28.81|28.73|28.79|28.71|28.81|28.73|28.79|28.71|0
1647869890000|2022-03-21 13:38:10|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|0
1647869900000|2022-03-21 13:38:20|28.79|28.71|28.78|28.7|28.81|28.73|28.76|28.68|18
1647869910000|2022-03-21 13:38:30|28.8|28.72|28.78|28.7|28.8|28.72|28.78|28.7|2
1647869930000|2022-03-21 13:38:50|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1647869950000|2022-03-21 13:39:10|28.78|28.7|28.8|28.72|28.81|28.73|28.78|28.7|2
1647869960000|2022-03-21 13:39:20|28.81|28.73|28.79|28.71|28.81|28.73|28.79|28.71|0
1647869970000|2022-03-21 13:39:30|28.81|28.73|28.79|28.71|28.81|28.73|28.79|28.71|0
1647869980000|2022-03-21 13:39:40|28.8|28.72|28.81|28.73|28.81|28.73|28.79|28.71|0
1647869990000|2022-03-21 13:39:50|28.79|28.71|28.79|28.71|28.81|28.73|28.79|28.71|0
1647870000000|2022-03-21 13:40:00|28.77|28.69|28.76|28.68|28.77|28.69|28.76|28.68|0
1647870010000|2022-03-21 13:40:10|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|44
1647870020000|2022-03-21 13:40:20|||||||||17
1647870030000|2022-03-21 13:40:30|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|20
1647870040000|2022-03-21 13:40:40|28.83|28.75|28.83|28.75|28.83|28.75|28.81|28.73|61
1647870050000|2022-03-21 13:40:50|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|0
1647870060000|2022-03-21 13:41:00|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|18
1647870070000|2022-03-21 13:41:10|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|0
1647870090000|2022-03-21 13:41:30|28.8|28.72|28.8|28.72|28.81|28.73|28.8|28.72|0
1647870100000|2022-03-21 13:41:40|28.81|28.73|28.8|28.72|28.81|28.73|28.8|28.72|0
1647870110000|2022-03-21 13:41:50|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|0
1647870130000|2022-03-21 13:42:10|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|9
1647870160000|2022-03-21 13:42:40|28.85|28.77|28.83|28.75|28.85|28.77|28.83|28.75|0
1647870180000|2022-03-21 13:43:00|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|0
1647870210000|2022-03-21 13:43:30|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|15
1647870230000|2022-03-21 13:43:50|28.85|28.77|28.83|28.75|28.85|28.77|28.83|28.75|0
1647870240000|2022-03-21 13:44:00|28.85|28.77|28.86|28.78|28.86|28.78|28.83|28.75|3
1647870250000|2022-03-21 13:44:10|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|2
1647870270000|2022-03-21 13:44:30|28.9|28.82|28.88|28.8|28.9|28.82|28.88|28.8|0
1647870280000|2022-03-21 13:44:40|28.9|28.82|28.88|28.8|28.9|28.82|28.88|28.8|0
1647870290000|2022-03-21 13:44:50|28.9|28.82|28.88|28.8|28.9|28.82|28.88|28.8|0
1647870300000|2022-03-21 13:45:00|28.86|28.78|28.85|28.77|28.86|28.78|28.83|28.75|2
1647870320000|2022-03-21 13:45:20|28.86|28.78|28.85|28.77|28.86|28.78|28.85|28.77|0
1647870340000|2022-03-21 13:45:40|28.88|28.8|28.88|28.8|28.9|28.82|28.88|28.8|15
1647870360000|2022-03-21 13:46:00|28.9|28.82|28.91|28.83|28.91|28.83|28.88|28.8|0
1647870370000|2022-03-21 13:46:10|||||||||1
1647870390000|2022-03-21 13:46:30|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|0
1647870400000|2022-03-21 13:46:40|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1647870470000|2022-03-21 13:47:50|28.89|28.81|28.89|28.81|28.91|28.83|28.89|28.81|19
1647870480000|2022-03-21 13:48:00|28.91|28.83|28.89|28.81|28.91|28.83|28.89|28.81|0
1647870490000|2022-03-21 13:48:10|28.88|28.8|28.89|28.81|28.89|28.81|28.88|28.8|1
1647870500000|2022-03-21 13:48:20|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1647870530000|2022-03-21 13:48:50|||||||||1
1647870540000|2022-03-21 13:49:00|28.94|28.86|28.96|28.88|28.96|28.88|28.92|28.84|14
1647870550000|2022-03-21 13:49:10|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|9
1647870560000|2022-03-21 13:49:20|28.96|28.88|28.96|28.88|28.96|28.88|28.94|28.86|0
1647870570000|2022-03-21 13:49:30|28.94|28.86|28.98|28.9|29|28.92|28.94|28.86|10
1647870580000|2022-03-21 13:49:40|29|28.92|29|28.92|29|28.92|28.98|28.9|0
1647870590000|2022-03-21 13:49:50|29.01|28.93|29.03|28.95|29.05|28.97|29.01|28.93|51
1647870600000|2022-03-21 13:50:00|29.01|28.93|29|28.92|29.02|28.94|29|28.92|50
1647870620000|2022-03-21 13:50:20|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|4
1647870650000|2022-03-21 13:50:50|29|28.92|28.98|28.9|29|28.92|28.98|28.9|0
1647870660000|2022-03-21 13:51:00|29|28.92|28.98|28.9|29|28.92|28.98|28.9|0
1647870690000|2022-03-21 13:51:30|29|28.92|28.98|28.9|29|28.92|28.98|28.9|1
1647870700000|2022-03-21 13:51:40|29|28.92|29|28.92|29|28.92|29|28.92|0
1647870710000|2022-03-21 13:51:50|29.02|28.94|29.03|28.95|29.03|28.95|29.02|28.94|0
1647870720000|2022-03-21 13:52:00|29.05|28.97|29.05|28.97|29.05|28.97|29.03|28.95|2
1647870740000|2022-03-21 13:52:20|29.1|29.02|29.1|29.02|29.1|29.02|29.08|29|24
1647870750000|2022-03-21 13:52:30|29.12|29.04|29.12|29.04|29.14|29.06|29.1|29.02|68
1647870760000|2022-03-21 13:52:40|29.1|29.02|29.14|29.06|29.14|29.06|29.1|29.02|0
1647870770000|2022-03-21 13:52:50|29.15|29.07|29.17|29.09|29.17|29.09|29.15|29.07|9
1647870780000|2022-03-21 13:53:00|29.19|29.11|29.15|29.07|29.19|29.11|29.15|29.07|50
1647870790000|2022-03-21 13:53:10|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|7
1647870800000|2022-03-21 13:53:20|29.15|29.07|29.17|29.09|29.17|29.09|29.15|29.07|2
1647870810000|2022-03-21 13:53:30|29.19|29.11|29.17|29.09|29.19|29.11|29.17|29.09|2
1647870820000|2022-03-21 13:53:40|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1647870830000|2022-03-21 13:53:50|29.17|29.09|29.19|29.11|29.19|29.11|29.15|29.07|1
1647870840000|2022-03-21 13:54:00|29.22|29.14|29.2|29.12|29.22|29.14|29.2|29.12|1
1647870850000|2022-03-21 13:54:10|29.19|29.11|29.2|29.12|29.2|29.12|29.19|29.11|0
1647870860000|2022-03-21 13:54:20|29.19|29.11|29.2|29.12|29.22|29.14|29.19|29.11|8
1647870870000|2022-03-21 13:54:30|29.24|29.16|29.2|29.12|29.24|29.16|29.2|29.12|16
1647870880000|2022-03-21 13:54:40|||||||||5
1647870890000|2022-03-21 13:54:50|29.22|29.14|29.2|29.12|29.22|29.14|29.2|29.12|6
1647870900000|2022-03-21 13:55:00|29.19|29.11|29.17|29.09|29.19|29.11|29.17|29.09|10
1647870910000|2022-03-21 13:55:10|29.19|29.11|29.2|29.12|29.22|29.14|29.19|29.11|7
1647870920000|2022-03-21 13:55:20|29.22|29.14|29.2|29.12|29.22|29.14|29.2|29.12|6
1647870930000|2022-03-21 13:55:30|29.22|29.14|29.2|29.12|29.22|29.14|29.2|29.12|1
1647870950000|2022-03-21 13:55:50|||||||||1
1647870960000|2022-03-21 13:56:00|||||||||1
1647870980000|2022-03-21 13:56:20|29.15|29.07|29.15|29.07|29.17|29.09|29.15|29.07|69
1647870990000|2022-03-21 13:56:30|29.17|29.09|29.17|29.09|29.17|29.09|29.15|29.07|1
1647871000000|2022-03-21 13:56:40|29.15|29.07|29.17|29.09|29.17|29.09|29.15|29.07|1
1647871010000|2022-03-21 13:56:50|29.15|29.07|29.15|29.07|29.17|29.09|29.15|29.07|0
1647871020000|2022-03-21 13:57:00|29.14|29.06|29.1|29.02|29.14|29.06|29.1|29.02|10
1647871030000|2022-03-21 13:57:10|29.12|29.04|29.12|29.04|29.12|29.04|29.1|29.02|7
1647871040000|2022-03-21 13:57:20|29.1|29.02|29.05|28.97|29.1|29.02|29.04|28.96|10
1647871050000|2022-03-21 13:57:30|29.07|28.99|29.05|28.97|29.07|28.99|29.05|28.97|0
1647871070000|2022-03-21 13:57:50|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|1
1647871080000|2022-03-21 13:58:00|29.05|28.97|29.04|28.96|29.05|28.97|29.04|28.96|0
1647871090000|2022-03-21 13:58:10|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1647871100000|2022-03-21 13:58:20|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|0
1647871130000|2022-03-21 13:58:50|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|0
1647871140000|2022-03-21 13:59:00|29.04|28.96|29.08|29|29.08|29|29.03|28.95|0
1647871150000|2022-03-21 13:59:10|29.1|29.02|29.08|29|29.1|29.02|29.08|29|8
1647871160000|2022-03-21 13:59:20|29.1|29.02|29.11|29.03|29.11|29.03|29.09|29.01|0
1647871170000|2022-03-21 13:59:30|29.13|29.05|29.15|29.07|29.15|29.07|29.13|29.05|0
1647871180000|2022-03-21 13:59:40|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1647871200000|2022-03-21 14:00:00|||||||||2
1647871220000|2022-03-21 14:00:20|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1647871230000|2022-03-21 14:00:30|29.15|29.07|29.15|29.07|29.18|29.1|29.13|29.05|5
1647871240000|2022-03-21 14:00:40|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|5
1647871260000|2022-03-21 14:01:00|||||||||1
1647871290000|2022-03-21 14:01:30|29.18|29.1|29.17|29.09|29.18|29.1|29.17|29.09|0
1647871300000|2022-03-21 14:01:40|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|37
1647871320000|2022-03-21 14:02:00|29.15|29.07|29.15|29.07|29.15|29.07|29.13|29.05|0
1647871330000|2022-03-21 14:02:10|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1647871380000|2022-03-21 14:03:00|29.15|29.07|29.08|29|29.15|29.07|29.08|29|24
1647871390000|2022-03-21 14:03:10|||||||||1
1647871410000|2022-03-21 14:03:30|29.1|29.02|29.13|29.05|29.13|29.05|29.1|29.02|1
1647871420000|2022-03-21 14:03:40|29.17|29.09|29.15|29.07|29.17|29.09|29.13|29.05|13
1647871430000|2022-03-21 14:03:50|29.17|29.09|29.15|29.07|29.17|29.09|29.15|29.07|1
1647871440000|2022-03-21 14:04:00|29.13|29.05|29.15|29.07|29.15|29.07|29.13|29.05|1
1647871450000|2022-03-21 14:04:10|29.17|29.09|29.15|29.07|29.17|29.09|29.15|29.07|20
1647871460000|2022-03-21 14:04:20|29.17|29.09|29.15|29.07|29.17|29.09|29.15|29.07|9
1647871480000|2022-03-21 14:04:40|29.17|29.09|29.18|29.1|29.18|29.1|29.17|29.09|1
1647871490000|2022-03-21 14:04:50|29.2|29.12|29.24|29.16|29.24|29.16|29.18|29.1|27
1647871510000|2022-03-21 14:05:10|29.22|29.14|29.2|29.12|29.22|29.14|29.2|29.12|2
1647871520000|2022-03-21 14:05:20|29.22|29.14|29.2|29.12|29.22|29.14|29.2|29.12|2
1647871530000|2022-03-21 14:05:30|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1647871550000|2022-03-21 14:05:50|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|6
1647871560000|2022-03-21 14:06:00|29.22|29.14|29.23|29.15|29.23|29.15|29.22|29.14|0
1647871570000|2022-03-21 14:06:10|29.22|29.14|29.22|29.14|29.23|29.15|29.22|29.14|0
1647871580000|2022-03-21 14:06:20|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|0
1647871590000|2022-03-21 14:06:30|||||||||6
1647871600000|2022-03-21 14:06:40|||||||||1
1647871610000|2022-03-21 14:06:50|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|0
1647871620000|2022-03-21 14:07:00|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|0
1647871630000|2022-03-21 14:07:10|29.25|29.17|29.27|29.19|29.27|29.19|29.25|29.17|8
1647871640000|2022-03-21 14:07:20|29.26|29.18|29.25|29.17|29.26|29.18|29.25|29.17|10
1647871650000|2022-03-21 14:07:30|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1647871660000|2022-03-21 14:07:40|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1647871670000|2022-03-21 14:07:50|29.31|29.23|29.29|29.21|29.31|29.23|29.29|29.21|7
1647871680000|2022-03-21 14:08:00|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|6
1647871760000|2022-03-21 14:09:20|29.34|29.26|29.32|29.24|29.34|29.26|29.32|29.24|0
1647871770000|2022-03-21 14:09:30|29.34|29.26|29.32|29.24|29.36|29.28|29.32|29.24|3
1647871780000|2022-03-21 14:09:40|29.27|29.19|29.25|29.17|29.27|29.19|29.25|29.17|11
1647871790000|2022-03-21 14:09:50|29.23|29.15|29.2|29.12|29.23|29.15|29.2|29.12|11
1647871800000|2022-03-21 14:10:00|29.18|29.1|29.18|29.1|29.2|29.12|29.16|29.08|2
1647871810000|2022-03-21 14:10:10|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|42
1647871820000|2022-03-21 14:10:20|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|7
1647871830000|2022-03-21 14:10:30|29.11|29.03|29.09|29.01|29.11|29.03|29.09|29.01|0
1647871840000|2022-03-21 14:10:40|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1647871850000|2022-03-21 14:10:50|29.13|29.05|29.14|29.06|29.14|29.06|29.13|29.05|1
1647871860000|2022-03-21 14:11:00|29.13|29.05|29.09|29.01|29.14|29.06|29.09|29.01|60
1647871880000|2022-03-21 14:11:20|||||||||12
1647871890000|2022-03-21 14:11:30|29.11|29.03|29.13|29.05|29.13|29.05|29.11|29.03|40
1647871900000|2022-03-21 14:11:40|29.16|29.08|29.13|29.05|29.16|29.08|29.13|29.05|0
1647871910000|2022-03-21 14:11:50|29.11|29.03|29.08|29|29.11|29.03|29.08|29|13
1647871920000|2022-03-21 14:12:00|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|58
1647872010000|2022-03-21 14:13:30|29.08|29|29.08|29|29.08|29|29.06|28.98|30
1647872020000|2022-03-21 14:13:40|29.09|29.01|29.09|29.01|29.09|29.01|29.08|29|0
1647872040000|2022-03-21 14:14:00|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|23
1647872070000|2022-03-21 14:14:30|29.15|29.07|29.15|29.07|29.17|29.09|29.15|29.07|9
1647872080000|2022-03-21 14:14:40|29.13|29.05|29.15|29.07|29.15|29.07|29.13|29.05|5
1647872090000|2022-03-21 14:14:50|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1647872100000|2022-03-21 14:15:00|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|33
1647872110000|2022-03-21 14:15:10|29.13|29.05|29.17|29.09|29.17|29.09|29.13|29.05|4
1647872120000|2022-03-21 14:15:20|29.15|29.07|29.17|29.09|29.17|29.09|29.15|29.07|14
1647872130000|2022-03-21 14:15:30|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|4
1647872140000|2022-03-21 14:15:40|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1647872190000|2022-03-21 14:16:30|29.13|29.05|29.12|29.04|29.13|29.05|29.12|29.04|48
1647872200000|2022-03-21 14:16:40|29.13|29.05|29.12|29.04|29.13|29.05|29.12|29.04|8
1647872210000|2022-03-21 14:16:50|29.13|29.05|29.12|29.04|29.13|29.05|29.12|29.04|0
1647872220000|2022-03-21 14:17:00|29.13|29.05|29.13|29.05|29.13|29.05|29.12|29.04|2
1647872230000|2022-03-21 14:17:10|29.12|29.04|29.12|29.04|29.13|29.05|29.12|29.04|0
1647872240000|2022-03-21 14:17:20|29.13|29.05|29.12|29.04|29.13|29.05|29.12|29.04|0
1647872250000|2022-03-21 14:17:30|29.1|29.02|29.08|29|29.1|29.02|29.08|29|4
1647872270000|2022-03-21 14:17:50|||||||||4
1647872300000|2022-03-21 14:18:20|||||||||1
1647872310000|2022-03-21 14:18:30|29.09|29.01|29.04|28.96|29.09|29.01|29.04|28.96|24
1647872320000|2022-03-21 14:18:40|||||||||3
1647872330000|2022-03-21 14:18:50|||||||||2
1647872340000|2022-03-21 14:19:00|||||||||2
1647872350000|2022-03-21 14:19:10|||||||||3
1647872360000|2022-03-21 14:19:20|29.02|28.94|29.01|28.93|29.02|28.94|29.01|28.93|2
1647872370000|2022-03-21 14:19:30|29.03|28.95|29.04|28.96|29.04|28.96|29.01|28.93|2
1647872380000|2022-03-21 14:19:40|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|2
1647872390000|2022-03-21 14:19:50|||||||||3
1647872400000|2022-03-21 14:20:00|29.04|28.96|29.04|28.96|29.04|28.96|29.03|28.95|1
1647872410000|2022-03-21 14:20:10|29.08|29|29.08|29|29.08|29|29.08|29|34
1647872420000|2022-03-21 14:20:20|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|16
1647872490000|2022-03-21 14:21:30|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1647872510000|2022-03-21 14:21:50|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|26
1647872520000|2022-03-21 14:22:00|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|21
1647872540000|2022-03-21 14:22:20|29.11|29.03|29.13|29.05|29.13|29.05|29.11|29.03|3
1647872580000|2022-03-21 14:23:00|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|20
1647872590000|2022-03-21 14:23:10|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1647872610000|2022-03-21 14:23:30|29.17|29.09|29.18|29.1|29.18|29.1|29.17|29.09|9
1647872620000|2022-03-21 14:23:40|29.17|29.09|29.15|29.07|29.17|29.09|29.15|29.07|2
1647872630000|2022-03-21 14:23:50|29.17|29.09|29.2|29.12|29.2|29.12|29.17|29.09|7
1647872640000|2022-03-21 14:24:00|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|3
1647872650000|2022-03-21 14:24:10|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|11
1647872660000|2022-03-21 14:24:20|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|1
1647872680000|2022-03-21 14:24:40|29.14|29.06|29.18|29.1|29.18|29.1|29.14|29.06|11
1647872690000|2022-03-21 14:24:50|||||||||12
1647872700000|2022-03-21 14:25:00|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|7
1647872710000|2022-03-21 14:25:10|29.18|29.1|29.22|29.14|29.22|29.14|29.18|29.1|0
1647872720000|2022-03-21 14:25:20|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|7
1647872730000|2022-03-21 14:25:30|29.18|29.1|29.2|29.12|29.2|29.12|29.18|29.1|1
1647872740000|2022-03-21 14:25:40|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1647872750000|2022-03-21 14:25:50|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|1
1647872760000|2022-03-21 14:26:00|29.23|29.15|29.23|29.15|29.23|29.15|29.22|29.14|0
1647872790000|2022-03-21 14:26:30|29.22|29.14|29.18|29.1|29.22|29.14|29.18|29.1|11
1647872800000|2022-03-21 14:26:40|29.2|29.12|29.23|29.15|29.23|29.15|29.2|29.12|0
1647872820000|2022-03-21 14:27:00|29.27|29.19|29.25|29.17|29.27|29.19|29.25|29.17|36
1647872830000|2022-03-21 14:27:10|29.27|29.19|29.25|29.17|29.27|29.19|29.25|29.17|1
1647872850000|2022-03-21 14:27:30|29.27|29.19|29.25|29.17|29.27|29.19|29.23|29.15|37
1647872860000|2022-03-21 14:27:40|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|0
1647872870000|2022-03-21 14:27:50|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|51
1647872880000|2022-03-21 14:28:00|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|0
1647872900000|2022-03-21 14:28:20|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|21
1647872910000|2022-03-21 14:28:30|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|10
1647872920000|2022-03-21 14:28:40|||||||||7
1647872940000|2022-03-21 14:29:00|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|87
1647872950000|2022-03-21 14:29:10|29.3|29.22|29.32|29.24|29.32|29.24|29.3|29.22|30
1647872960000|2022-03-21 14:29:20|29.3|29.22|29.3|29.22|29.32|29.24|29.28|29.2|2
1647872970000|2022-03-21 14:29:30|29.32|29.24|29.29|29.21|29.32|29.24|29.27|29.19|20
1647872980000|2022-03-21 14:29:40|29.27|29.19|29.29|29.21|29.29|29.21|29.27|29.19|11
1647872990000|2022-03-21 14:29:50|29.31|29.23|29.29|29.21|29.31|29.23|29.27|29.19|9
1647873000000|2022-03-21 14:30:00|29.32|29.24|29.29|29.21|29.32|29.24|29.27|29.19|21
1647873010000|2022-03-21 14:30:10|29.27|29.19|29.29|29.21|29.29|29.21|29.27|29.19|10
1647873020000|2022-03-21 14:30:20|29.31|29.23|29.31|29.23|29.31|29.23|29.29|29.21|3
1647873030000|2022-03-21 14:30:30|29.32|29.24|29.34|29.26|29.34|29.26|29.32|29.24|13
1647873040000|2022-03-21 14:30:40|29.33|29.25|29.35|29.27|29.36|29.28|29.31|29.23|64
1647873050000|2022-03-21 14:30:50|29.36|29.28|29.38|29.3|29.4|29.32|29.36|29.28|9
1647873060000|2022-03-21 14:31:00|29.4|29.32|29.35|29.27|29.4|29.32|29.35|29.27|21
1647873070000|2022-03-21 14:31:10|29.36|29.28|29.31|29.23|29.36|29.28|29.31|29.23|2
1647873080000|2022-03-21 14:31:20|29.33|29.25|29.31|29.23|29.36|29.28|29.31|29.23|15
1647873110000|2022-03-21 14:31:50|||||||||12
1647873120000|2022-03-21 14:32:00|||||||||11
1647873130000|2022-03-21 14:32:10|29.29|29.21|29.31|29.23|29.31|29.23|29.29|29.21|9
1647873140000|2022-03-21 14:32:20|29.29|29.21|29.26|29.18|29.29|29.21|29.26|29.18|1
1647873170000|2022-03-21 14:32:50|29.24|29.16|29.22|29.14|29.24|29.16|29.22|29.14|44
1647873180000|2022-03-21 14:33:00|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|9
1647873190000|2022-03-21 14:33:10|29.26|29.18|29.24|29.16|29.26|29.18|29.22|29.14|13
1647873220000|2022-03-21 14:33:40|29.26|29.18|29.24|29.16|29.26|29.18|29.24|29.16|1
1647873230000|2022-03-21 14:33:50|29.22|29.14|29.22|29.14|29.24|29.16|29.22|29.14|0
1647873240000|2022-03-21 14:34:00|29.24|29.16|29.26|29.18|29.26|29.18|29.24|29.16|0
1647873250000|2022-03-21 14:34:10|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|3
1647873260000|2022-03-21 14:34:20|29.26|29.18|29.24|29.16|29.26|29.18|29.24|29.16|2
1647873270000|2022-03-21 14:34:30|||||||||1
1647873280000|2022-03-21 14:34:40|29.26|29.18|29.26|29.18|29.26|29.18|29.24|29.16|1
1647873310000|2022-03-21 14:35:10|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|12
1647873320000|2022-03-21 14:35:20|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1647873340000|2022-03-21 14:35:40|29.21|29.13|29.22|29.14|29.22|29.14|29.21|29.13|0
1647873350000|2022-03-21 14:35:50|29.21|29.13|29.17|29.09|29.21|29.13|29.17|29.09|20
1647873360000|2022-03-21 14:36:00|29.21|29.13|29.21|29.13|29.22|29.14|29.19|29.11|58
1647873370000|2022-03-21 14:36:10|29.22|29.14|29.21|29.13|29.22|29.14|29.21|29.13|0
1647873380000|2022-03-21 14:36:20|29.22|29.14|29.17|29.09|29.22|29.14|29.17|29.09|12
1647873420000|2022-03-21 14:37:00|29.15|29.07|29.14|29.06|29.15|29.07|29.12|29.04|1
1647873430000|2022-03-21 14:37:10|29.15|29.07|29.17|29.09|29.17|29.09|29.15|29.07|0
1647873460000|2022-03-21 14:37:40|29.16|29.08|29.14|29.06|29.16|29.08|29.14|29.06|11
1647873470000|2022-03-21 14:37:50|29.12|29.04|29.14|29.06|29.14|29.06|29.12|29.04|0
1647873480000|2022-03-21 14:38:00|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1647873490000|2022-03-21 14:38:10|29.17|29.09|29.12|29.04|29.17|29.09|29.12|29.04|1
1647873500000|2022-03-21 14:38:20|29.14|29.06|29.12|29.04|29.14|29.06|29.12|29.04|0
1647873540000|2022-03-21 14:39:00|29.1|29.02|29.07|28.99|29.1|29.02|29.07|28.99|11
1647873550000|2022-03-21 14:39:10|||||||||2
1647873560000|2022-03-21 14:39:20|||||||||5
1647873570000|2022-03-21 14:39:30|29.08|29|29.08|29|29.08|29|29.08|29|3
1647873580000|2022-03-21 14:39:40|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|81
1647873590000|2022-03-21 14:39:50|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|14
1647873600000|2022-03-21 14:40:00|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1647873610000|2022-03-21 14:40:10|29.1|29.02|29.1|29.02|29.1|29.02|29.07|28.99|1
1647873620000|2022-03-21 14:40:20|29.12|29.04|29.12|29.04|29.12|29.04|29.1|29.02|2
1647873680000|2022-03-21 14:41:20|||||||||9
1647873690000|2022-03-21 14:41:30|29.07|28.99|29.07|28.99|29.1|29.02|29.07|28.99|42
1647873700000|2022-03-21 14:41:40|29.09|29.01|29.12|29.04|29.12|29.04|29.07|28.99|0
1647873710000|2022-03-21 14:41:50|||||||||1
1647873720000|2022-03-21 14:42:00|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|8
1647873740000|2022-03-21 14:42:20|29.16|29.08|29.14|29.06|29.16|29.08|29.14|29.06|12
1647873750000|2022-03-21 14:42:30|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1647873760000|2022-03-21 14:42:40|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|16
1647873770000|2022-03-21 14:42:50|29.12|29.04|29.17|29.09|29.17|29.09|29.12|29.04|0
1647873820000|2022-03-21 14:43:40|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|10
1647873840000|2022-03-21 14:44:00|29.21|29.13|29.19|29.11|29.21|29.13|29.19|29.11|38
1647873860000|2022-03-21 14:44:20|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1647873870000|2022-03-21 14:44:30|29.14|29.06|29.12|29.04|29.14|29.06|29.12|29.04|15
1647873950000|2022-03-21 14:45:50|||||||||10
1647873970000|2022-03-21 14:46:10|||||||||18
1647873980000|2022-03-21 14:46:20|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|13
1647873990000|2022-03-21 14:46:30|||||||||15
1647874000000|2022-03-21 14:46:40|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|48
1647874010000|2022-03-21 14:46:50|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1647874020000|2022-03-21 14:47:00|29.11|29.03|29.09|29.01|29.12|29.04|29.09|29.01|29
1647874030000|2022-03-21 14:47:10|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|1
1647874040000|2022-03-21 14:47:20|||||||||12
1647874050000|2022-03-21 14:47:30|||||||||3
1647874120000|2022-03-21 14:48:40|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|24
1647874130000|2022-03-21 14:48:50|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|0
1647874140000|2022-03-21 14:49:00|29.07|28.99|29.05|28.97|29.07|28.99|29.05|28.97|72
1647874170000|2022-03-21 14:49:30|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1647874200000|2022-03-21 14:50:00|29.05|28.97|29.03|28.95|29.05|28.97|29.03|28.95|16
1647874220000|2022-03-21 14:50:20|||||||||2
1647874230000|2022-03-21 14:50:30|28.98|28.9|29|28.92|29|28.92|28.98|28.9|45
1647874240000|2022-03-21 14:50:40|28.98|28.9|29|28.92|29.02|28.94|28.98|28.9|2
1647874260000|2022-03-21 14:51:00|28.98|28.9|29|28.92|29|28.92|28.98|28.9|0
1647874270000|2022-03-21 14:51:10|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1647874320000|2022-03-21 14:52:00|28.97|28.89|28.98|28.9|28.98|28.9|28.97|28.89|1
1647874330000|2022-03-21 14:52:10|||||||||8
1647874350000|2022-03-21 14:52:30|||||||||2
1647874380000|2022-03-21 14:53:00|||||||||10
1647874390000|2022-03-21 14:53:10|29|28.92|28.98|28.9|29|28.92|28.98|28.9|1
1647874440000|2022-03-21 14:54:00|29|28.92|29|28.92|29|28.92|28.98|28.9|9
1647874450000|2022-03-21 14:54:10|28.98|28.9|29|28.92|29|28.92|28.98|28.9|0
1647874460000|2022-03-21 14:54:20|28.98|28.9|29|28.92|29|28.92|28.98|28.9|0
1647874470000|2022-03-21 14:54:30|28.98|28.9|29|28.92|29|28.92|28.98|28.9|4
1647874480000|2022-03-21 14:54:40|28.98|28.9|28.98|28.9|29|28.92|28.98|28.9|6
1647874490000|2022-03-21 14:54:50|28.95|28.87|28.91|28.83|28.95|28.87|28.91|28.83|22
1647874500000|2022-03-21 14:55:00|28.93|28.85|28.93|28.85|28.93|28.85|28.89|28.81|48
1647874560000|2022-03-21 14:56:00|28.91|28.83|28.88|28.8|28.91|28.83|28.88|28.8|28
1647874570000|2022-03-21 14:56:10|28.9|28.82|28.86|28.78|28.9|28.82|28.86|28.78|37
1647874580000|2022-03-21 14:56:20|28.84|28.76|28.86|28.78|28.86|28.78|28.84|28.76|0
1647874590000|2022-03-21 14:56:30|28.84|28.76|28.88|28.8|28.88|28.8|28.84|28.76|0
1647874600000|2022-03-21 14:56:40|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|56
1647874620000|2022-03-21 14:57:00|28.84|28.76|28.86|28.78|28.86|28.78|28.84|28.76|0
1647874630000|2022-03-21 14:57:10|28.84|28.76|28.81|28.73|28.84|28.76|28.81|28.73|1
1647874640000|2022-03-21 14:57:20|28.79|28.71|28.81|28.73|28.83|28.75|28.79|28.71|13
1647874650000|2022-03-21 14:57:30|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|5
1647874660000|2022-03-21 14:57:40|28.77|28.69|28.79|28.71|28.79|28.71|28.77|28.69|7
1647874670000|2022-03-21 14:57:50|||||||||4
1647874680000|2022-03-21 14:58:00|28.77|28.69|28.77|28.69|28.79|28.71|28.77|28.69|6
1647874690000|2022-03-21 14:58:10|28.79|28.71|28.77|28.69|28.79|28.71|28.77|28.69|2
1647874700000|2022-03-21 14:58:20|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|34
1647874710000|2022-03-21 14:58:30|||||||||6
1647874720000|2022-03-21 14:58:40|||||||||3
1647874730000|2022-03-21 14:58:50|28.77|28.69|28.74|28.66|28.77|28.69|28.74|28.66|73
1647874740000|2022-03-21 14:59:00|28.75|28.67|28.74|28.66|28.75|28.67|28.74|28.66|4
1647874750000|2022-03-21 14:59:10|28.75|28.67|28.74|28.66|28.75|28.67|28.74|28.66|4
1647874760000|2022-03-21 14:59:20|||||||||6
1647874770000|2022-03-21 14:59:30|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|109
1647874780000|2022-03-21 14:59:40|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|18
1647874790000|2022-03-21 14:59:50|28.75|28.67|28.76|28.68|28.76|28.68|28.74|28.66|3
1647874800000|2022-03-21 15:00:00|28.74|28.66|28.74|28.66|28.76|28.68|28.74|28.66|3
1647874810000|2022-03-21 15:00:10|||||||||50
1647874840000|2022-03-21 15:00:40|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|11
1647874850000|2022-03-21 15:00:50|28.7|28.62|28.72|28.64|28.72|28.64|28.7|28.62|4
1647874860000|2022-03-21 15:01:00|28.69|28.61|28.69|28.61|28.74|28.66|28.69|28.61|50
1647874870000|2022-03-21 15:01:10|28.71|28.63|28.69|28.61|28.74|28.66|28.69|28.61|36
1647874890000|2022-03-21 15:01:30|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|161
1647874900000|2022-03-21 15:01:40|28.67|28.59|28.69|28.61|28.69|28.61|28.67|28.59|112
1647874910000|2022-03-21 15:01:50|||||||||1
1647874930000|2022-03-21 15:02:10|||||||||17
1647874950000|2022-03-21 15:02:30|||||||||17
1647874960000|2022-03-21 15:02:40|||||||||16
1647874980000|2022-03-21 15:03:00|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|46
1647874990000|2022-03-21 15:03:10|28.78|28.7|28.78|28.7|28.78|28.7|28.76|28.68|72
1647875000000|2022-03-21 15:03:20|28.76|28.68|28.76|28.68|28.76|28.68|28.74|28.66|7
1647875010000|2022-03-21 15:03:30|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1647875050000|2022-03-21 15:04:10|||||||||14
1647875060000|2022-03-21 15:04:20|28.76|28.68|28.74|28.66|28.76|28.68|28.74|28.66|23
1647875090000|2022-03-21 15:04:50|28.76|28.68|28.74|28.66|28.76|28.68|28.74|28.66|9
1647875100000|2022-03-21 15:05:00|28.77|28.69|28.74|28.66|28.77|28.69|28.74|28.66|21
1647875120000|2022-03-21 15:05:20|||||||||9
1647875130000|2022-03-21 15:05:30|28.75|28.67|28.74|28.66|28.76|28.68|28.74|28.66|36
1647875150000|2022-03-21 15:05:50|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|21
1647875160000|2022-03-21 15:06:00|28.78|28.7|28.83|28.75|28.83|28.75|28.76|28.68|3
1647875190000|2022-03-21 15:06:30|28.84|28.76|28.83|28.75|28.84|28.76|28.83|28.75|2
1647875210000|2022-03-21 15:06:50|28.86|28.78|28.84|28.76|28.86|28.78|28.84|28.76|2
1647875220000|2022-03-21 15:07:00|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|0
1647875230000|2022-03-21 15:07:10|||||||||9
1647875240000|2022-03-21 15:07:20|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|25
1647875250000|2022-03-21 15:07:30|28.86|28.78|28.85|28.77|28.86|28.78|28.83|28.75|0
1647875260000|2022-03-21 15:07:40|28.86|28.78|28.86|28.78|28.86|28.78|28.85|28.77|0
1647875280000|2022-03-21 15:08:00|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1647875300000|2022-03-21 15:08:20|||||||||10
1647875390000|2022-03-21 15:09:50|||||||||9
1647875400000|2022-03-21 15:10:00|||||||||10
1647875410000|2022-03-21 15:10:10|28.86|28.78|28.83|28.75|28.86|28.78|28.83|28.75|17
1647875420000|2022-03-21 15:10:20|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|4
1647875440000|2022-03-21 15:10:40|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|1
1647875460000|2022-03-21 15:11:00|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|14
1647875480000|2022-03-21 15:11:20|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|4
1647875490000|2022-03-21 15:11:30|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|23
1647875500000|2022-03-21 15:11:40|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|0
1647875510000|2022-03-21 15:11:50|||||||||1
1647875540000|2022-03-21 15:12:20|28.85|28.77|28.85|28.77|28.87|28.79|28.83|28.75|10
1647875570000|2022-03-21 15:12:50|28.83|28.75|28.86|28.78|28.86|28.78|28.83|28.75|0
1647875580000|2022-03-21 15:13:00|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|0
1647875590000|2022-03-21 15:13:10|28.86|28.78|28.88|28.8|28.88|28.8|28.86|28.78|10
1647875600000|2022-03-21 15:13:20|||||||||1
1647875620000|2022-03-21 15:13:40|28.9|28.82|28.9|28.82|28.93|28.85|28.9|28.82|10
1647875630000|2022-03-21 15:13:50|28.91|28.83|28.92|28.84|28.93|28.85|28.9|28.82|0
1647875650000|2022-03-21 15:14:10|28.9|28.82|28.88|28.8|28.9|28.82|28.88|28.8|9
1647875660000|2022-03-21 15:14:20|28.87|28.79|28.89|28.81|28.92|28.84|28.87|28.79|18
1647875670000|2022-03-21 15:14:30|28.9|28.82|28.87|28.79|28.9|28.82|28.87|28.79|0
1647875680000|2022-03-21 15:14:40|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|3
1647875690000|2022-03-21 15:14:50|28.88|28.8|28.83|28.75|28.88|28.8|28.83|28.75|13
1647875700000|2022-03-21 15:15:00|28.85|28.77|28.83|28.75|28.85|28.77|28.83|28.75|8
1647875710000|2022-03-21 15:15:10|28.85|28.77|28.87|28.79|28.87|28.79|28.85|28.77|17
1647875720000|2022-03-21 15:15:20|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|4
1647875760000|2022-03-21 15:16:00|28.85|28.77|28.83|28.75|28.85|28.77|28.83|28.75|5
1647875770000|2022-03-21 15:16:10|28.85|28.77|28.83|28.75|28.85|28.77|28.83|28.75|0
1647875780000|2022-03-21 15:16:20|28.79|28.71|28.78|28.7|28.79|28.71|28.78|28.7|11
1647875800000|2022-03-21 15:16:40|||||||||2
1647875820000|2022-03-21 15:17:00|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|66
1647875830000|2022-03-21 15:17:10|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1647875840000|2022-03-21 15:17:20|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1647875860000|2022-03-21 15:17:40|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|68
1647875890000|2022-03-21 15:18:10|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|39
1647875900000|2022-03-21 15:18:20|28.78|28.7|28.76|28.68|28.78|28.7|28.76|28.68|21
1647875910000|2022-03-21 15:18:30|28.78|28.7|28.7|28.62|28.78|28.7|28.7|28.62|141
1647875920000|2022-03-21 15:18:40|28.72|28.64|28.72|28.64|28.73|28.65|28.7|28.62|75
1647875930000|2022-03-21 15:18:50|28.7|28.62|28.74|28.66|28.74|28.66|28.7|28.62|1
1647875940000|2022-03-21 15:19:00|28.76|28.68|28.79|28.71|28.79|28.71|28.76|28.68|6
1647875980000|2022-03-21 15:19:40|28.83|28.75|28.81|28.73|28.83|28.75|28.81|28.73|16
1647875990000|2022-03-21 15:19:50|||||||||9
1647876000000|2022-03-21 15:20:00|28.83|28.75|28.85|28.77|28.86|28.78|28.83|28.75|2
1647876010000|2022-03-21 15:20:10|28.87|28.79|28.83|28.75|28.88|28.8|28.83|28.75|9
1647876040000|2022-03-21 15:20:40|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|18
1647876060000|2022-03-21 15:21:00|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|0
1647876080000|2022-03-21 15:21:20|28.81|28.73|28.78|28.7|28.81|28.73|28.78|28.7|9
1647876100000|2022-03-21 15:21:40|28.76|28.68|28.74|28.66|28.76|28.68|28.74|28.66|10
1647876120000|2022-03-21 15:22:00|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1647876140000|2022-03-21 15:22:20|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1647876150000|2022-03-21 15:22:30|28.73|28.65|28.71|28.63|28.73|28.65|28.71|28.63|32
1647876160000|2022-03-21 15:22:40|28.73|28.65|28.73|28.65|28.73|28.65|28.71|28.63|3
1647876170000|2022-03-21 15:22:50|28.69|28.61|28.71|28.63|28.71|28.63|28.69|28.61|30
1647876180000|2022-03-21 15:23:00|28.73|28.65|28.71|28.63|28.73|28.65|28.71|28.63|3
1647876190000|2022-03-21 15:23:10|28.69|28.61|28.71|28.63|28.71|28.63|28.69|28.61|2
1647876200000|2022-03-21 15:23:20|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|2
1647876210000|2022-03-21 15:23:30|28.71|28.63|28.69|28.61|28.71|28.63|28.69|28.61|11
1647876220000|2022-03-21 15:23:40|||||||||4
1647876230000|2022-03-21 15:23:50|||||||||2
1647876240000|2022-03-21 15:24:00|||||||||3
1647876250000|2022-03-21 15:24:10|||||||||6
1647876260000|2022-03-21 15:24:20|||||||||2
1647876270000|2022-03-21 15:24:30|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|21
1647876280000|2022-03-21 15:24:40|28.73|28.65|28.71|28.63|28.73|28.65|28.69|28.61|3
1647876290000|2022-03-21 15:24:50|28.69|28.61|28.71|28.63|28.71|28.63|28.69|28.61|0
1647876300000|2022-03-21 15:25:00|||||||||9
1647876310000|2022-03-21 15:25:10|28.69|28.61|28.71|28.63|28.71|28.63|28.69|28.61|0
1647876320000|2022-03-21 15:25:20|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1647876340000|2022-03-21 15:25:40|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|1
1647876360000|2022-03-21 15:26:00|28.71|28.63|28.71|28.63|28.73|28.65|28.71|28.63|48
1647876370000|2022-03-21 15:26:10|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1647876390000|2022-03-21 15:26:30|28.69|28.61|28.69|28.61|28.71|28.63|28.69|28.61|83
1647876400000|2022-03-21 15:26:40|||||||||6
1647876420000|2022-03-21 15:27:00|||||||||1
1647876550000|2022-03-21 15:29:10|28.68|28.6|28.64|28.56|28.68|28.6|28.64|28.56|41
1647876560000|2022-03-21 15:29:20|28.67|28.59|28.69|28.61|28.69|28.61|28.66|28.58|50
1647876590000|2022-03-21 15:29:50|28.71|28.63|28.69|28.61|28.71|28.63|28.69|28.61|0
1647876620000|2022-03-21 15:30:20|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|1
1647876630000|2022-03-21 15:30:30|28.73|28.65|28.71|28.63|28.73|28.65|28.71|28.63|0
1647876640000|2022-03-21 15:30:40|28.69|28.61|28.71|28.63|28.71|28.63|28.69|28.61|2
1647876650000|2022-03-21 15:30:50|28.73|28.65|28.73|28.65|28.74|28.66|28.73|28.65|0
1647876660000|2022-03-21 15:31:00|28.74|28.66|28.73|28.65|28.76|28.68|28.73|28.65|0
1647876670000|2022-03-21 15:31:10|28.71|28.63|28.71|28.63|28.71|28.63|28.69|28.61|1
1647876680000|2022-03-21 15:31:20|28.69|28.61|28.69|28.61|28.71|28.63|28.69|28.61|0
1647876690000|2022-03-21 15:31:30|28.71|28.63|28.69|28.61|28.71|28.63|28.69|28.61|0
1647876700000|2022-03-21 15:31:40|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1647876710000|2022-03-21 15:31:50|28.69|28.61|28.69|28.61|28.71|28.63|28.68|28.6|0
1647876720000|2022-03-21 15:32:00|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1647876740000|2022-03-21 15:32:20|28.73|28.65|28.73|28.65|28.73|28.65|28.71|28.63|8
1647876750000|2022-03-21 15:32:30|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1647876760000|2022-03-21 15:32:40|28.73|28.65|28.73|28.65|28.75|28.67|28.73|28.65|0
1647876770000|2022-03-21 15:32:50|28.75|28.67|28.73|28.65|28.75|28.67|28.73|28.65|0
1647876800000|2022-03-21 15:33:20|||||||||1
1647876810000|2022-03-21 15:33:30|||||||||1
1647876820000|2022-03-21 15:33:40|||||||||20
1647876830000|2022-03-21 15:33:50|||||||||4
1647876850000|2022-03-21 15:34:10|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|11
1647876860000|2022-03-21 15:34:20|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1647876870000|2022-03-21 15:34:30|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|20
1647876880000|2022-03-21 15:34:40|28.69|28.61|28.68|28.6|28.71|28.63|28.68|28.6|0
1647876890000|2022-03-21 15:34:50|28.7|28.62|28.73|28.65|28.73|28.65|28.7|28.62|1
1647876900000|2022-03-21 15:35:00|28.72|28.64|28.68|28.6|28.73|28.65|28.68|28.6|1
1647876910000|2022-03-21 15:35:10|||||||||3
1647876920000|2022-03-21 15:35:20|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1647876930000|2022-03-21 15:35:30|28.71|28.63|28.73|28.65|28.73|28.65|28.71|28.63|7
1647876950000|2022-03-21 15:35:50|||||||||1
1647876960000|2022-03-21 15:36:00|28.75|28.67|28.78|28.7|28.78|28.7|28.75|28.67|8
1647876970000|2022-03-21 15:36:10|28.76|28.68|28.76|28.68|28.76|28.68|28.74|28.66|102
1647877010000|2022-03-21 15:36:50|28.74|28.66|28.71|28.63|28.74|28.66|28.69|28.61|0
1647877020000|2022-03-21 15:37:00|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1647877030000|2022-03-21 15:37:10|||||||||1
1647877040000|2022-03-21 15:37:20|28.67|28.59|28.66|28.58|28.67|28.59|28.65|28.57|1
1647877050000|2022-03-21 15:37:30|28.67|28.59|28.66|28.58|28.67|28.59|28.66|28.58|0
1647877060000|2022-03-21 15:37:40|28.67|28.59|28.69|28.61|28.69|28.61|28.67|28.59|0
1647877090000|2022-03-21 15:38:10|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|5
1647877110000|2022-03-21 15:38:30|28.69|28.61|28.67|28.59|28.69|28.61|28.67|28.59|2
1647877120000|2022-03-21 15:38:40|||||||||3
1647877130000|2022-03-21 15:38:50|28.65|28.57|28.66|28.58|28.66|28.58|28.64|28.56|2
1647877140000|2022-03-21 15:39:00|28.64|28.56|28.66|28.58|28.69|28.61|28.64|28.56|54
1647877150000|2022-03-21 15:39:10|28.68|28.6|28.69|28.61|28.69|28.61|28.68|28.6|0
1647877160000|2022-03-21 15:39:20|28.71|28.63|28.71|28.63|28.73|28.65|28.71|28.63|7
1647877170000|2022-03-21 15:39:30|28.69|28.61|28.67|28.59|28.71|28.63|28.67|28.59|52
1647877180000|2022-03-21 15:39:40|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|4
1647877190000|2022-03-21 15:39:50|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|1
1647877200000|2022-03-21 15:40:00|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1647877210000|2022-03-21 15:40:10|28.67|28.59|28.69|28.61|28.69|28.61|28.67|28.59|0
1647877220000|2022-03-21 15:40:20|28.68|28.6|28.66|28.58|28.68|28.6|28.66|28.58|5
1647877230000|2022-03-21 15:40:30|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1647877240000|2022-03-21 15:40:40|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1647877250000|2022-03-21 15:40:50|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|2
1647877270000|2022-03-21 15:41:10|28.66|28.58|28.66|28.58|28.66|28.58|28.64|28.56|50
1647877280000|2022-03-21 15:41:20|28.64|28.56|28.66|28.58|28.66|28.58|28.64|28.56|0
1647877290000|2022-03-21 15:41:30|28.68|28.6|28.66|28.58|28.68|28.6|28.66|28.58|10
1647877310000|2022-03-21 15:41:50|28.68|28.6|28.66|28.58|28.68|28.6|28.66|28.58|2
1647877350000|2022-03-21 15:42:30|28.67|28.59|28.69|28.61|28.69|28.61|28.67|28.59|0
1647877370000|2022-03-21 15:42:50|||||||||1
1647877440000|2022-03-21 15:44:00|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|2
1647877450000|2022-03-21 15:44:10|28.69|28.61|28.69|28.61|28.71|28.63|28.69|28.61|42
1647877460000|2022-03-21 15:44:20|28.73|28.65|28.69|28.61|28.73|28.65|28.69|28.61|26
1647877470000|2022-03-21 15:44:30|28.73|28.65|28.76|28.68|28.76|28.68|28.73|28.65|12
1647877490000|2022-03-21 15:44:50|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1647877510000|2022-03-21 15:45:10|||||||||1
1647877530000|2022-03-21 15:45:30|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|49
1647877550000|2022-03-21 15:45:50|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1647877560000|2022-03-21 15:46:00|28.73|28.65|28.73|28.65|28.73|28.65|28.69|28.61|3
1647877570000|2022-03-21 15:46:10|||||||||1
1647877610000|2022-03-21 15:46:50|28.74|28.66|28.73|28.65|28.74|28.66|28.73|28.65|0
1647877620000|2022-03-21 15:47:00|28.74|28.66|28.78|28.7|28.78|28.7|28.74|28.66|43
1647877630000|2022-03-21 15:47:10|28.76|28.68|28.75|28.67|28.78|28.7|28.75|28.67|11
1647877640000|2022-03-21 15:47:20|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|30
1647877650000|2022-03-21 15:47:30|||||||||1
1647877660000|2022-03-21 15:47:40|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|22
1647877670000|2022-03-21 15:47:50|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1647877680000|2022-03-21 15:48:00|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|18
1647877700000|2022-03-21 15:48:20|28.73|28.65|28.71|28.63|28.73|28.65|28.71|28.63|10
1647877710000|2022-03-21 15:48:30|28.69|28.61|28.71|28.63|28.71|28.63|28.69|28.61|2
1647877720000|2022-03-21 15:48:40|28.73|28.65|28.73|28.65|28.74|28.66|28.73|28.65|0
1647877760000|2022-03-21 15:49:20|28.74|28.66|28.76|28.68|28.76|28.68|28.74|28.66|34
1647877780000|2022-03-21 15:49:40|28.74|28.66|28.76|28.68|28.76|28.68|28.74|28.66|11
1647877790000|2022-03-21 15:49:50|28.74|28.66|28.75|28.67|28.76|28.68|28.73|28.65|1
1647877800000|2022-03-21 15:50:00|28.73|28.65|28.74|28.66|28.74|28.66|28.73|28.65|0
1647877810000|2022-03-21 15:50:10|28.76|28.68|28.75|28.67|28.78|28.7|28.75|28.67|4
1647877820000|2022-03-21 15:50:20|28.73|28.65|28.75|28.67|28.75|28.67|28.73|28.65|0
1647877830000|2022-03-21 15:50:30|28.73|28.65|28.75|28.67|28.75|28.67|28.73|28.65|2
1647877840000|2022-03-21 15:50:40|28.77|28.69|28.78|28.7|28.78|28.7|28.75|28.67|0
1647877850000|2022-03-21 15:50:50|28.77|28.69|28.75|28.67|28.77|28.69|28.75|28.67|1
1647877860000|2022-03-21 15:51:00|28.77|28.69|28.82|28.74|28.82|28.74|28.77|28.69|1
1647877870000|2022-03-21 15:51:10|28.85|28.77|28.85|28.77|28.87|28.79|28.83|28.75|1
1647877880000|2022-03-21 15:51:20|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|0
1647877900000|2022-03-21 15:51:40|28.82|28.74|28.8|28.72|28.82|28.74|28.8|28.72|2
1647877910000|2022-03-21 15:51:50|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1647877920000|2022-03-21 15:52:00|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|2
1647877940000|2022-03-21 15:52:20|28.78|28.7|28.75|28.67|28.78|28.7|28.75|28.67|2
1647877950000|2022-03-21 15:52:30|28.78|28.7|28.78|28.7|28.78|28.7|28.76|28.68|0
1647877960000|2022-03-21 15:52:40|28.76|28.68|28.73|28.65|28.76|28.68|28.73|28.65|2
1647877970000|2022-03-21 15:52:50|28.74|28.66|28.73|28.65|28.74|28.66|28.73|28.65|0
1647877990000|2022-03-21 15:53:10|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|1
1647878000000|2022-03-21 15:53:20|28.69|28.61|28.68|28.6|28.69|28.61|28.68|28.6|0
1647878030000|2022-03-21 15:53:50|28.7|28.62|28.71|28.63|28.71|28.63|28.7|28.62|1
1647878040000|2022-03-21 15:54:00|28.7|28.62|28.71|28.63|28.71|28.63|28.7|28.62|1
1647878050000|2022-03-21 15:54:10|28.69|28.61|28.71|28.63|28.71|28.63|28.69|28.61|1
1647878060000|2022-03-21 15:54:20|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1647878080000|2022-03-21 15:54:40|||||||||1
1647878100000|2022-03-21 15:55:00|28.75|28.67|28.75|28.67|28.78|28.7|28.75|28.67|1
1647878110000|2022-03-21 15:55:10|28.77|28.69|28.75|28.67|28.77|28.69|28.75|28.67|0
1647878120000|2022-03-21 15:55:20|28.73|28.65|28.75|28.67|28.75|28.67|28.73|28.65|1
1647878130000|2022-03-21 15:55:30|28.73|28.65|28.73|28.65|28.75|28.67|28.73|28.65|0
1647878140000|2022-03-21 15:55:40|28.71|28.63|28.69|28.61|28.71|28.63|28.69|28.61|0
1647878150000|2022-03-21 15:55:50|28.71|28.63|28.73|28.65|28.73|28.65|28.71|28.63|2
1647878160000|2022-03-21 15:56:00|28.71|28.63|28.73|28.65|28.73|28.65|28.71|28.63|1
1647878170000|2022-03-21 15:56:10|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|9
1647878180000|2022-03-21 15:56:20|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1647878190000|2022-03-21 15:56:30|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|1
1647878220000|2022-03-21 15:57:00|28.69|28.61|28.71|28.63|28.71|28.63|28.69|28.61|5
1647878230000|2022-03-21 15:57:10|28.73|28.65|28.71|28.63|28.73|28.65|28.71|28.63|2
1647878240000|2022-03-21 15:57:20|28.69|28.61|28.69|28.61|28.69|28.61|28.68|28.6|0
1647878250000|2022-03-21 15:57:30|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1647878260000|2022-03-21 15:57:40|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1647878280000|2022-03-21 15:58:00|28.68|28.6|28.68|28.6|28.68|28.6|28.66|28.58|16
1647878290000|2022-03-21 15:58:10|28.69|28.61|28.69|28.61|28.69|28.61|28.68|28.6|0
1647878320000|2022-03-21 15:58:40|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|83
1647878330000|2022-03-21 15:58:50|28.69|28.61|28.73|28.65|28.73|28.65|28.69|28.61|24
1647878340000|2022-03-21 15:59:00|28.71|28.63|28.74|28.66|28.74|28.66|28.71|28.63|0
1647878350000|2022-03-21 15:59:10|28.73|28.65|28.71|28.63|28.74|28.66|28.71|28.63|0
1647878370000|2022-03-21 15:59:30|28.72|28.64|28.71|28.63|28.74|28.66|28.71|28.63|1
1647878380000|2022-03-21 15:59:40|28.73|28.65|28.73|28.65|28.73|28.65|28.71|28.63|0
1647878390000|2022-03-21 15:59:50|28.71|28.63|28.71|28.63|28.71|28.63|28.69|28.61|11
1647878400000|2022-03-21 16:00:00|28.73|28.65|28.73|28.65|28.74|28.66|28.73|28.65|0
1647878410000|2022-03-21 16:00:10|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|12
1647878420000|2022-03-21 16:00:20|28.74|28.66|28.74|28.66|28.74|28.66|28.72|28.64|0
1647878440000|2022-03-21 16:00:40|28.73|28.65|28.74|28.66|28.74|28.66|28.71|28.63|0
1647878450000|2022-03-21 16:00:50|28.79|28.71|28.78|28.7|28.79|28.71|28.76|28.68|41
1647878460000|2022-03-21 16:01:00|28.76|28.68|28.76|28.68|28.76|28.68|28.74|28.66|2
1647878470000|2022-03-21 16:01:10|28.78|28.7|28.76|28.68|28.78|28.7|28.74|28.66|16
1647878480000|2022-03-21 16:01:20|28.78|28.7|28.76|28.68|28.78|28.7|28.76|28.68|0
1647878490000|2022-03-21 16:01:30|28.74|28.66|28.76|28.68|28.76|28.68|28.74|28.66|0
1647878500000|2022-03-21 16:01:40|||||||||6
1647878510000|2022-03-21 16:01:50|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|12
1647878520000|2022-03-21 16:02:00|28.76|28.68|28.78|28.7|28.79|28.71|28.76|28.68|16
1647878530000|2022-03-21 16:02:10|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1647878540000|2022-03-21 16:02:20|28.81|28.73|28.83|28.75|28.83|28.75|28.81|28.73|16
1647878550000|2022-03-21 16:02:30|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|9
1647878560000|2022-03-21 16:02:40|28.79|28.71|28.81|28.73|28.81|28.73|28.79|28.71|0
1647878570000|2022-03-21 16:02:50|28.79|28.71|28.79|28.71|28.81|28.73|28.79|28.71|0
1647878580000|2022-03-21 16:03:00|||||||||2
1647878590000|2022-03-21 16:03:10|||||||||3
1647878630000|2022-03-21 16:03:50|||||||||2
1647878650000|2022-03-21 16:04:10|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|2
1647878660000|2022-03-21 16:04:20|28.81|28.73|28.79|28.71|28.81|28.73|28.79|28.71|25
1647878720000|2022-03-21 16:05:20|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|57
1647878730000|2022-03-21 16:05:30|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|7
1647878740000|2022-03-21 16:05:40|28.84|28.76|28.84|28.76|28.86|28.78|28.84|28.76|66
1647878770000|2022-03-21 16:06:10|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|3
1647878790000|2022-03-21 16:06:30|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1647878800000|2022-03-21 16:06:40|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1647878810000|2022-03-21 16:06:50|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1647878840000|2022-03-21 16:07:20|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|30
1647878850000|2022-03-21 16:07:30|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|45
1647878860000|2022-03-21 16:07:40|28.79|28.71|28.77|28.69|28.79|28.71|28.77|28.69|0
1647878870000|2022-03-21 16:07:50|28.79|28.71|28.79|28.71|28.79|28.71|28.77|28.69|0
1647878880000|2022-03-21 16:08:00|28.77|28.69|28.79|28.71|28.79|28.71|28.77|28.69|0
1647878930000|2022-03-21 16:08:50|28.75|28.67|28.77|28.69|28.77|28.69|28.75|28.67|17
1647878940000|2022-03-21 16:09:00|28.79|28.71|28.77|28.69|28.79|28.71|28.77|28.69|0
1647878950000|2022-03-21 16:09:10|28.76|28.68|28.74|28.66|28.76|28.68|28.74|28.66|0
1647878960000|2022-03-21 16:09:20|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1647878970000|2022-03-21 16:09:30|||||||||61
1647878990000|2022-03-21 16:09:50|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|7
1647879000000|2022-03-21 16:10:00|28.79|28.71|28.77|28.69|28.79|28.71|28.77|28.69|0
1647879010000|2022-03-21 16:10:10|28.79|28.71|28.79|28.71|28.8|28.72|28.77|28.69|4
1647879020000|2022-03-21 16:10:20|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1647879030000|2022-03-21 16:10:30|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1647879050000|2022-03-21 16:10:50|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|1
1647879110000|2022-03-21 16:11:50|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|11
1647879130000|2022-03-21 16:12:10|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1647879140000|2022-03-21 16:12:20|||||||||10
1647879150000|2022-03-21 16:12:30|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|11
1647879160000|2022-03-21 16:12:40|28.75|28.67|28.75|28.67|28.77|28.69|28.75|28.67|21
1647879170000|2022-03-21 16:12:50|28.77|28.69|28.79|28.71|28.79|28.71|28.75|28.67|2
1647879190000|2022-03-21 16:13:10|28.8|28.72|28.79|28.71|28.8|28.72|28.79|28.71|0
1647879210000|2022-03-21 16:13:30|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1647879220000|2022-03-21 16:13:40|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1647879230000|2022-03-21 16:13:50|||||||||2
1647879240000|2022-03-21 16:14:00|28.77|28.69|28.77|28.69|28.79|28.71|28.75|28.67|30
1647879260000|2022-03-21 16:14:20|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1647879270000|2022-03-21 16:14:30|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|2
1647879280000|2022-03-21 16:14:40|28.72|28.64|28.72|28.64|28.72|28.64|28.7|28.62|11
1647879290000|2022-03-21 16:14:50|28.74|28.66|28.74|28.66|28.74|28.66|28.72|28.64|10
1647879300000|2022-03-21 16:15:00|28.72|28.64|28.72|28.64|28.74|28.66|28.72|28.64|1
1647879320000|2022-03-21 16:15:20|28.74|28.66|28.74|28.66|28.75|28.67|28.74|28.66|1
1647879330000|2022-03-21 16:15:30|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|31
1647879340000|2022-03-21 16:15:40|28.79|28.71|28.77|28.69|28.79|28.71|28.77|28.69|6
1647879350000|2022-03-21 16:15:50|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1647879360000|2022-03-21 16:16:00|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|2
1647879370000|2022-03-21 16:16:10|28.75|28.67|28.77|28.69|28.79|28.71|28.75|28.67|6
1647879380000|2022-03-21 16:16:20|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1647879390000|2022-03-21 16:16:30|28.77|28.69|28.75|28.67|28.77|28.69|28.75|28.67|1
1647879400000|2022-03-21 16:16:40|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|31
1647879410000|2022-03-21 16:16:50|28.79|28.71|28.77|28.69|28.79|28.71|28.77|28.69|5
1647879420000|2022-03-21 16:17:00|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1647879430000|2022-03-21 16:17:10|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|21
1647879440000|2022-03-21 16:17:20|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1647879460000|2022-03-21 16:17:40|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|24
1647879470000|2022-03-21 16:17:50|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1647879490000|2022-03-21 16:18:10|28.75|28.67|28.75|28.67|28.77|28.69|28.75|28.67|5
1647879500000|2022-03-21 16:18:20|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|1
1647879510000|2022-03-21 16:18:30|28.72|28.64|28.7|28.62|28.72|28.64|28.7|28.62|14
1647879530000|2022-03-21 16:18:50|||||||||131
1647879610000|2022-03-21 16:20:10|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|57
1647879620000|2022-03-21 16:20:20|||||||||172
1647879630000|2022-03-21 16:20:30|28.63|28.55|28.61|28.53|28.63|28.55|28.61|28.53|47
1647879640000|2022-03-21 16:20:40|||||||||95
1647879650000|2022-03-21 16:20:50|28.65|28.57|28.63|28.55|28.65|28.57|28.63|28.55|6
1647879660000|2022-03-21 16:21:00|28.65|28.57|28.65|28.57|28.65|28.57|28.63|28.55|2
1647879680000|2022-03-21 16:21:20|28.63|28.55|28.63|28.55|28.63|28.55|28.61|28.53|4
1647879690000|2022-03-21 16:21:30|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|2
1647879700000|2022-03-21 16:21:40|28.63|28.55|28.65|28.57|28.65|28.57|28.61|28.53|9
1647879720000|2022-03-21 16:22:00|28.63|28.55|28.65|28.57|28.65|28.57|28.63|28.55|3
1647879730000|2022-03-21 16:22:10|||||||||3
1647879740000|2022-03-21 16:22:20|28.64|28.56|28.64|28.56|28.65|28.57|28.64|28.56|1
1647879750000|2022-03-21 16:22:30|28.65|28.57|28.64|28.56|28.65|28.57|28.64|28.56|1
1647879760000|2022-03-21 16:22:40|28.63|28.55|28.62|28.54|28.63|28.55|28.62|28.54|6
1647879770000|2022-03-21 16:22:50|28.64|28.56|28.65|28.57|28.65|28.57|28.62|28.54|4
1647879790000|2022-03-21 16:23:10|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|3
1647879800000|2022-03-21 16:23:20|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1647879810000|2022-03-21 16:23:30|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|6
1647879820000|2022-03-21 16:23:40|28.61|28.53|28.65|28.57|28.65|28.57|28.61|28.53|12
1647879830000|2022-03-21 16:23:50|||||||||7
1647879840000|2022-03-21 16:24:00|||||||||9
1647879850000|2022-03-21 16:24:10|||||||||15
1647879860000|2022-03-21 16:24:20|||||||||10
1647879870000|2022-03-21 16:24:30|||||||||9
1647879880000|2022-03-21 16:24:40|||||||||11
1647879890000|2022-03-21 16:24:50|||||||||15
1647879900000|2022-03-21 16:25:00|||||||||44
1647879910000|2022-03-21 16:25:10|||||||||8
1647879920000|2022-03-21 16:25:20|||||||||13
1647879930000|2022-03-21 16:25:30|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|31
1647879940000|2022-03-21 16:25:40|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|28
1647879950000|2022-03-21 16:25:50|||||||||10
1647879960000|2022-03-21 16:26:00|||||||||6
1647879970000|2022-03-21 16:26:10|||||||||15
1647879980000|2022-03-21 16:26:20|||||||||11
1647879990000|2022-03-21 16:26:30|||||||||168
1647880000000|2022-03-21 16:26:40|||||||||9
1647880010000|2022-03-21 16:26:50|||||||||8
1647880020000|2022-03-21 16:27:00|||||||||8
1647880030000|2022-03-21 16:27:10|||||||||15
1647880040000|2022-03-21 16:27:20|||||||||16
1647880050000|2022-03-21 16:27:30|28.61|28.53|28.6|28.52|28.61|28.53|28.6|28.52|17
1647880060000|2022-03-21 16:27:40|28.61|28.53|28.6|28.52|28.61|28.53|28.6|28.52|8
1647880070000|2022-03-21 16:27:50|||||||||6
1647880080000|2022-03-21 16:28:00|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|10
1647880090000|2022-03-21 16:28:10|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|23
1647880100000|2022-03-21 16:28:20|||||||||5
1647880110000|2022-03-21 16:28:30|28.61|28.53|28.6|28.52|28.61|28.53|28.6|28.52|22
1647880120000|2022-03-21 16:28:40|28.61|28.53|28.6|28.52|28.61|28.53|28.6|28.52|19
1647880130000|2022-03-21 16:28:50|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|25
1647880140000|2022-03-21 16:29:00|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|153
1647880150000|2022-03-21 16:29:10|28.61|28.53|28.6|28.52|28.61|28.53|28.6|28.52|51
1647880160000|2022-03-21 16:29:20|28.58|28.5|28.6|28.52|28.6|28.52|28.56|28.48|75
1647880170000|2022-03-21 16:29:30|||||||||35
1647880180000|2022-03-21 16:29:40|||||||||30
1647880190000|2022-03-21 16:29:50|28.62|28.54|28.6|28.52|28.62|28.54|28.6|28.52|65
1647880200000|2022-03-21 16:30:00|28.63|28.55|28.72|28.64|28.72|28.64|28.63|28.55|29
1647880210000|2022-03-21 16:30:10|28.74|28.66|28.66|28.58|28.75|28.67|28.66|28.58|49
1647880220000|2022-03-21 16:30:20|28.68|28.6|28.73|28.65|28.73|28.65|28.68|28.6|8
1647880230000|2022-03-21 16:30:30|28.71|28.63|28.73|28.65|28.73|28.65|28.7|28.62|10
1647880240000|2022-03-21 16:30:40|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|9
1647880250000|2022-03-21 16:30:50|28.76|28.68|28.87|28.79|28.88|28.8|28.75|28.67|36
1647880260000|2022-03-21 16:31:00|28.85|28.77|28.82|28.74|28.87|28.79|28.8|28.72|38
1647880270000|2022-03-21 16:31:10|28.84|28.76|28.85|28.77|28.85|28.77|28.82|28.74|0
1647880290000|2022-03-21 16:31:30|28.9|28.82|28.9|28.82|28.9|28.82|28.89|28.81|4
1647880300000|2022-03-21 16:31:40|28.94|28.86|28.95|28.87|28.97|28.89|28.94|28.86|16
1647880310000|2022-03-21 16:31:50|28.94|28.86|28.92|28.84|28.94|28.86|28.9|28.82|0
1647880320000|2022-03-21 16:32:00|28.9|28.82|28.85|28.77|28.92|28.84|28.85|28.77|17
1647880330000|2022-03-21 16:32:10|28.87|28.79|28.87|28.79|28.9|28.82|28.85|28.77|0
1647880340000|2022-03-21 16:32:20|28.88|28.8|28.85|28.77|28.9|28.82|28.85|28.77|0
1647880350000|2022-03-21 16:32:30|28.87|28.79|28.8|28.72|28.87|28.79|28.8|28.72|3
1647880360000|2022-03-21 16:32:40|28.78|28.7|28.78|28.7|28.8|28.72|28.78|28.7|11
1647880380000|2022-03-21 16:33:00|28.8|28.72|28.81|28.73|28.81|28.73|28.78|28.7|0
1647880390000|2022-03-21 16:33:10|28.83|28.75|28.83|28.75|28.85|28.77|28.81|28.73|31
1647880400000|2022-03-21 16:33:20|28.85|28.77|28.83|28.75|28.85|28.77|28.81|28.73|16
1647880410000|2022-03-21 16:33:30|28.81|28.73|28.8|28.72|28.83|28.75|28.78|28.7|4
1647880420000|2022-03-21 16:33:40|28.78|28.7|28.81|28.73|28.81|28.73|28.78|28.7|0
1647880430000|2022-03-21 16:33:50|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|14
1647880440000|2022-03-21 16:34:00|28.87|28.79|28.9|28.82|28.9|28.82|28.87|28.79|6
1647880450000|2022-03-21 16:34:10|28.88|28.8|28.88|28.8|28.9|28.82|28.86|28.78|0
1647880460000|2022-03-21 16:34:20|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|0
1647880480000|2022-03-21 16:34:40|28.88|28.8|28.88|28.8|28.9|28.82|28.86|28.78|16
1647880490000|2022-03-21 16:34:50|28.86|28.78|28.83|28.75|28.88|28.8|28.83|28.75|0
1647880500000|2022-03-21 16:35:00|28.85|28.77|28.9|28.82|28.9|28.82|28.83|28.75|1
1647880510000|2022-03-21 16:35:10|28.91|28.83|28.95|28.87|28.95|28.87|28.91|28.83|6
1647880520000|2022-03-21 16:35:20|28.96|28.88|28.97|28.89|29|28.92|28.96|28.88|9
1647880530000|2022-03-21 16:35:30|28.98|28.9|29|28.92|29|28.92|28.98|28.9|0
1647880550000|2022-03-21 16:35:50|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|2
1647880560000|2022-03-21 16:36:00|29|28.92|29|28.92|29|28.92|29|28.92|0
1647880570000|2022-03-21 16:36:10|29.01|28.93|29.05|28.97|29.05|28.97|29|28.92|8
1647880580000|2022-03-21 16:36:20|29.02|28.94|29.04|28.96|29.05|28.97|29.02|28.94|0
1647880590000|2022-03-21 16:36:30|29.02|28.94|29.02|28.94|29.02|28.94|29|28.92|8
1647880610000|2022-03-21 16:36:50|29|28.92|28.98|28.9|29|28.92|28.98|28.9|3
1647880620000|2022-03-21 16:37:00|29|28.92|29.05|28.97|29.05|28.97|28.98|28.9|10
1647880630000|2022-03-21 16:37:10|29.06|28.98|29.06|28.98|29.06|28.98|29.05|28.97|0
1647880640000|2022-03-21 16:37:20|29.05|28.97|29.03|28.95|29.06|28.98|29.02|28.94|9
1647880650000|2022-03-21 16:37:30|29.05|28.97|29.03|28.95|29.06|28.98|29.03|28.95|0
1647880660000|2022-03-21 16:37:40|29.05|28.97|29.03|28.95|29.06|28.98|29.03|28.95|0
1647880670000|2022-03-21 16:37:50|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|2
1647880680000|2022-03-21 16:38:00|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|0
1647880690000|2022-03-21 16:38:10|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1647880700000|2022-03-21 16:38:20|||||||||10
1647880730000|2022-03-21 16:38:50|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|0
1647880740000|2022-03-21 16:39:00|29|28.92|28.99|28.91|29|28.92|28.96|28.88|4
1647880750000|2022-03-21 16:39:10|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1647880770000|2022-03-21 16:39:30|28.97|28.89|28.98|28.9|28.99|28.91|28.96|28.88|28
1647880780000|2022-03-21 16:39:40|28.96|28.88|28.96|28.88|28.98|28.9|28.96|28.88|0
1647880790000|2022-03-21 16:39:50|28.94|28.86|28.92|28.84|28.94|28.86|28.92|28.84|2
1647880800000|2022-03-21 16:40:00|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1647880810000|2022-03-21 16:40:10|28.92|28.84|28.89|28.81|28.92|28.84|28.89|28.81|0
1647880820000|2022-03-21 16:40:20|28.87|28.79|28.89|28.81|28.89|28.81|28.87|28.79|0
1647880830000|2022-03-21 16:40:30|28.91|28.83|28.91|28.83|28.92|28.84|28.9|28.82|4
1647880840000|2022-03-21 16:40:40|28.89|28.81|28.89|28.81|28.91|28.83|28.89|28.81|0
1647880850000|2022-03-21 16:40:50|28.91|28.83|28.89|28.81|28.91|28.83|28.87|28.79|0
1647880860000|2022-03-21 16:41:00|28.91|28.83|28.91|28.83|28.91|28.83|28.89|28.81|9
1647880870000|2022-03-21 16:41:10|28.92|28.84|28.89|28.81|28.92|28.84|28.89|28.81|0
1647880880000|2022-03-21 16:41:20|28.91|28.83|28.92|28.84|28.92|28.84|28.89|28.81|2
1647880890000|2022-03-21 16:41:30|28.91|28.83|28.89|28.81|28.92|28.84|28.89|28.81|2
1647880900000|2022-03-21 16:41:40|28.91|28.83|28.89|28.81|28.91|28.83|28.89|28.81|0
1647880910000|2022-03-21 16:41:50|28.91|28.83|28.92|28.84|28.92|28.84|28.91|28.83|0
1647880920000|2022-03-21 16:42:00|28.89|28.81|28.87|28.79|28.89|28.81|28.87|28.79|0
1647880930000|2022-03-21 16:42:10|28.85|28.77|28.84|28.76|28.85|28.77|28.84|28.76|0
1647880940000|2022-03-21 16:42:20|28.85|28.77|28.87|28.79|28.87|28.79|28.84|28.76|0
1647880950000|2022-03-21 16:42:30|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|1
1647880960000|2022-03-21 16:42:40|28.87|28.79|28.84|28.76|28.87|28.79|28.82|28.74|0
1647880970000|2022-03-21 16:42:50|28.82|28.74|28.85|28.77|28.85|28.77|28.82|28.74|0
1647880980000|2022-03-21 16:43:00|28.84|28.76|28.87|28.79|28.87|28.79|28.82|28.74|0
1647880990000|2022-03-21 16:43:10|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|0
1647881000000|2022-03-21 16:43:20|28.85|28.77|28.87|28.79|28.87|28.79|28.83|28.75|0
1647881050000|2022-03-21 16:44:10|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|12
1647881060000|2022-03-21 16:44:20|28.89|28.81|28.89|28.81|28.89|28.81|28.87|28.79|8
1647881070000|2022-03-21 16:44:30|28.87|28.79|28.89|28.81|28.89|28.81|28.87|28.79|0
1647881080000|2022-03-21 16:44:40|28.87|28.79|28.89|28.81|28.89|28.81|28.87|28.79|0
1647881090000|2022-03-21 16:44:50|28.87|28.79|28.82|28.74|28.89|28.81|28.82|28.74|1
1647881100000|2022-03-21 16:45:00|28.87|28.79|28.87|28.79|28.87|28.79|28.84|28.76|2
1647881150000|2022-03-21 16:45:50|28.85|28.77|28.87|28.79|28.87|28.79|28.82|28.74|0
1647881160000|2022-03-21 16:46:00|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|9
1647881170000|2022-03-21 16:46:10|28.89|28.81|28.89|28.81|28.91|28.83|28.89|28.81|0
1647881180000|2022-03-21 16:46:20|28.91|28.83|28.89|28.81|28.91|28.83|28.87|28.79|0
1647881190000|2022-03-21 16:46:30|28.87|28.79|28.89|28.81|28.89|28.81|28.87|28.79|0
1647881200000|2022-03-21 16:46:40|28.87|28.79|28.86|28.78|28.89|28.81|28.86|28.78|0
1647881210000|2022-03-21 16:46:50|28.84|28.76|28.87|28.79|28.87|28.79|28.84|28.76|0
1647881230000|2022-03-21 16:47:10|28.85|28.77|28.84|28.76|28.85|28.77|28.82|28.74|2
1647881240000|2022-03-21 16:47:20|28.85|28.77|28.84|28.76|28.85|28.77|28.84|28.76|0
1647881250000|2022-03-21 16:47:30|28.85|28.77|28.87|28.79|28.87|28.79|28.85|28.77|0
1647881260000|2022-03-21 16:47:40|||||||||8
1647881310000|2022-03-21 16:48:30|28.82|28.74|28.85|28.77|28.87|28.79|28.82|28.74|10
1647881330000|2022-03-21 16:48:50|28.84|28.76|28.85|28.77|28.85|28.77|28.82|28.74|1
1647881340000|2022-03-21 16:49:00|28.83|28.75|28.85|28.77|28.85|28.77|28.82|28.74|1
1647881350000|2022-03-21 16:49:10|28.84|28.76|28.82|28.74|28.85|28.77|28.82|28.74|0
1647881370000|2022-03-21 16:49:30|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|1
1647881380000|2022-03-21 16:49:40|28.77|28.69|28.8|28.72|28.8|28.72|28.77|28.69|2
1647881400000|2022-03-21 16:50:00|28.82|28.74|28.8|28.72|28.82|28.74|28.8|28.72|23
1647881410000|2022-03-21 16:50:10|28.82|28.74|28.82|28.74|28.82|28.74|28.8|28.72|0
1647881470000|2022-03-21 16:51:10|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|0
1647881480000|2022-03-21 16:51:20|28.87|28.79|28.87|28.79|28.88|28.8|28.87|28.79|7
1647881490000|2022-03-21 16:51:30|28.88|28.8|28.88|28.8|28.88|28.8|28.87|28.79|0
1647881500000|2022-03-21 16:51:40|28.87|28.79|28.92|28.84|28.92|28.84|28.87|28.79|8
1647881510000|2022-03-21 16:51:50|28.96|28.88|28.94|28.86|28.96|28.88|28.94|28.86|18
1647881520000|2022-03-21 16:52:00|28.96|28.88|28.92|28.84|28.96|28.88|28.92|28.84|1
1647881530000|2022-03-21 16:52:10|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|7
1647881540000|2022-03-21 16:52:20|28.97|28.89|28.99|28.91|29.01|28.93|28.97|28.89|1
1647881590000|2022-03-21 16:53:10|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|0
1647881620000|2022-03-21 16:53:40|28.97|28.89|28.99|28.91|28.99|28.91|28.96|28.88|0
1647881630000|2022-03-21 16:53:50|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1647881640000|2022-03-21 16:54:00|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|8
1647881650000|2022-03-21 16:54:10|29.08|29|29.11|29.03|29.11|29.03|29.08|29|15
1647881660000|2022-03-21 16:54:20|29.08|29|29.15|29.07|29.23|29.07|29.08|28.98|40
1647881670000|2022-03-21 16:54:30|29.12|29.04|29.11|29.03|29.15|29.07|29.1|29.02|6
1647881680000|2022-03-21 16:54:40|29.1|29.02|29.11|29.03|29.11|29.03|29.1|29.02|0
1647881690000|2022-03-21 16:54:50|29.1|29.02|29.11|29.03|29.11|29.03|29.1|29.02|0
1647881700000|2022-03-21 16:55:00|29.15|29.07|29.11|29.03|29.15|29.07|29.11|29.03|4
1647881710000|2022-03-21 16:55:10|||||||||7
1647881720000|2022-03-21 16:55:20|29.09|29.01|29.03|28.95|29.09|29.01|29.01|28.93|14
1647881730000|2022-03-21 16:55:30|29.04|28.96|29.05|28.97|29.06|28.98|29.04|28.96|0
1647881740000|2022-03-21 16:55:40|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1647881750000|2022-03-21 16:55:50|29.08|29|29.08|29|29.1|29.02|29.08|29|11
1647881760000|2022-03-21 16:56:00|29.06|28.98|29.08|29|29.08|29|29.06|28.98|0
1647881770000|2022-03-21 16:56:10|29.1|29.02|29.08|29|29.1|29.02|29.08|29|0
1647881780000|2022-03-21 16:56:20|29.1|29.02|29.1|29.02|29.11|29.03|29.08|29|0
1647881790000|2022-03-21 16:56:30|29.11|29.03|29.1|29.02|29.11|29.03|29.1|29.02|0
1647881800000|2022-03-21 16:56:40|29.08|29|29.11|29.03|29.11|29.03|29.08|29|0
1647881810000|2022-03-21 16:56:50|29.1|29.02|29.11|29.03|29.11|29.03|29.08|29|0
1647881820000|2022-03-21 16:57:00|29.15|29.07|29.13|29.05|29.15|29.07|29.13|29.05|10
1647881830000|2022-03-21 16:57:10|29.15|29.07|29.16|29.08|29.16|29.08|29.15|29.07|0
1647881840000|2022-03-21 16:57:20|29.15|29.07|29.2|29.12|29.2|29.12|29.15|29.07|7
1647881850000|2022-03-21 16:57:30|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|1
1647881860000|2022-03-21 16:57:40|29.2|29.12|29.18|29.1|29.2|29.12|29.18|29.1|1
1647881870000|2022-03-21 16:57:50|29.16|29.08|29.18|29.1|29.18|29.1|29.16|29.08|2
1647881880000|2022-03-21 16:58:00|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|1
1647881890000|2022-03-21 16:58:10|29.24|29.16|29.25|29.17|29.25|29.17|29.22|29.14|5
1647881920000|2022-03-21 16:58:40|29.23|29.15|29.22|29.14|29.23|29.15|29.2|29.12|3
1647881930000|2022-03-21 16:58:50|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1647881940000|2022-03-21 16:59:00|29.24|29.16|29.25|29.17|29.25|29.17|29.24|29.16|0
1647881950000|2022-03-21 16:59:10|||||||||2
1647881960000|2022-03-21 16:59:20|29.22|29.14|29.23|29.15|29.23|29.15|29.22|29.14|0
1647881970000|2022-03-21 16:59:30|29.22|29.14|29.2|29.12|29.22|29.14|29.17|29.09|0
1647881980000|2022-03-21 16:59:40|29.18|29.1|29.2|29.12|29.2|29.12|29.18|29.1|0
1647881990000|2022-03-21 16:59:50|||||||||4
1647882000000|2022-03-21 17:00:00|29.24|29.16|29.25|29.17|29.25|29.17|29.24|29.16|2
1647882010000|2022-03-21 17:00:10|29.29|29.21|29.27|29.19|29.29|29.21|29.27|29.19|14
1647882020000|2022-03-21 17:00:20|29.29|29.21|29.29|29.21|29.3|29.22|29.29|29.21|0
1647882030000|2022-03-21 17:00:30|29.3|29.22|29.35|29.27|29.35|29.27|29.28|29.2|16
1647882040000|2022-03-21 17:00:40|||||||||9
1647882050000|2022-03-21 17:00:50|29.3|29.22|29.34|29.26|29.34|29.26|29.3|29.22|2
1647882060000|2022-03-21 17:01:00|29.31|29.23|29.29|29.21|29.31|29.23|29.29|29.21|2
1647882070000|2022-03-21 17:01:10|29.25|29.17|29.22|29.14|29.25|29.17|29.22|29.14|17
1647882080000|2022-03-21 17:01:20|29.2|29.12|29.22|29.14|29.24|29.16|29.2|29.12|21
1647882090000|2022-03-21 17:01:30|29.23|29.15|29.27|29.19|29.27|29.19|29.23|29.15|9
1647882100000|2022-03-21 17:01:40|29.26|29.18|29.25|29.17|29.26|29.18|29.24|29.16|0
1647882110000|2022-03-21 17:01:50|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|0
1647882120000|2022-03-21 17:02:00|29.22|29.14|29.22|29.14|29.24|29.16|29.22|29.14|1
1647882130000|2022-03-21 17:02:10|29.24|29.16|29.22|29.14|29.24|29.16|29.22|29.14|0
1647882140000|2022-03-21 17:02:20|29.24|29.16|29.22|29.14|29.24|29.16|29.22|29.14|0
1647882150000|2022-03-21 17:02:30|29.24|29.16|29.25|29.17|29.25|29.17|29.22|29.14|9
1647882160000|2022-03-21 17:02:40|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|0
1647882170000|2022-03-21 17:02:50|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|0
1647882180000|2022-03-21 17:03:00|29.24|29.16|29.25|29.17|29.25|29.17|29.24|29.16|2
1647882190000|2022-03-21 17:03:10|29.23|29.15|29.22|29.14|29.24|29.16|29.22|29.14|1
1647882200000|2022-03-21 17:03:20|29.24|29.16|29.22|29.14|29.24|29.16|29.22|29.14|0
1647882210000|2022-03-21 17:03:30|29.24|29.16|29.23|29.15|29.25|29.17|29.23|29.15|0
1647882220000|2022-03-21 17:03:40|29.22|29.14|29.22|29.14|29.24|29.16|29.22|29.14|0
1647882250000|2022-03-21 17:04:10|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|0
1647882260000|2022-03-21 17:04:20|29.22|29.14|29.34|29.26|29.34|29.26|29.22|29.14|22
1647882320000|2022-03-21 17:05:20|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1647882330000|2022-03-21 17:05:30|29.31|29.23|29.31|29.23|29.32|29.24|29.31|29.23|0
1647882340000|2022-03-21 17:05:40|29.29|29.21|29.27|29.19|29.29|29.21|29.25|29.17|1
1647882350000|2022-03-21 17:05:50|29.26|29.18|29.24|29.16|29.26|29.18|29.24|29.16|0
1647882360000|2022-03-21 17:06:00|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1647882370000|2022-03-21 17:06:10|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|0
1647882380000|2022-03-21 17:06:20|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|5
1647882400000|2022-03-21 17:06:40|29.2|29.12|29.18|29.1|29.2|29.12|29.18|29.1|21
1647882410000|2022-03-21 17:06:50|29.2|29.12|29.2|29.12|29.2|29.12|29.18|29.1|0
1647882420000|2022-03-21 17:07:00|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|4
1647882430000|2022-03-21 17:07:10|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|0
1647882440000|2022-03-21 17:07:20|29.24|29.16|29.22|29.14|29.24|29.16|29.22|29.14|4
1647882450000|2022-03-21 17:07:30|29.24|29.16|29.22|29.14|29.24|29.16|29.22|29.14|26
1647882470000|2022-03-21 17:07:50|29.2|29.12|29.22|29.14|29.22|29.14|29.2|29.12|0
1647882480000|2022-03-21 17:08:00|29.2|29.12|29.17|29.09|29.22|29.14|29.17|29.09|0
1647882490000|2022-03-21 17:08:10|29.19|29.11|29.2|29.12|29.2|29.12|29.19|29.11|0
1647882500000|2022-03-21 17:08:20|29.18|29.1|29.17|29.09|29.18|29.1|29.17|29.09|0
1647882510000|2022-03-21 17:08:30|29.18|29.1|29.2|29.12|29.2|29.12|29.18|29.1|0
1647882570000|2022-03-21 17:09:30|29.25|29.17|29.22|29.14|29.25|29.17|29.22|29.14|7
1647882580000|2022-03-21 17:09:40|29.2|29.12|29.22|29.14|29.22|29.14|29.2|29.12|10
1647882590000|2022-03-21 17:09:50|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|11
1647882600000|2022-03-21 17:10:00|29.18|29.1|29.2|29.12|29.21|29.13|29.18|29.1|0
1647882610000|2022-03-21 17:10:10|29.21|29.13|29.2|29.12|29.21|29.13|29.2|29.12|0
1647882630000|2022-03-21 17:10:30|29.21|29.13|29.25|29.17|29.25|29.17|29.21|29.13|7
1647882640000|2022-03-21 17:10:40|||||||||1
1647882660000|2022-03-21 17:11:00|29.27|29.19|29.29|29.21|29.29|29.21|29.27|29.19|7
1647882670000|2022-03-21 17:11:10|29.27|29.19|29.3|29.22|29.3|29.22|29.27|29.19|1
1647882680000|2022-03-21 17:11:20|29.29|29.21|29.32|29.24|29.34|29.26|29.29|29.21|6
1647882690000|2022-03-21 17:11:30|29.31|29.23|29.31|29.23|29.32|29.24|29.27|29.19|0
1647882700000|2022-03-21 17:11:40|29.29|29.21|29.34|29.26|29.34|29.26|29.29|29.21|1
1647882710000|2022-03-21 17:11:50|29.32|29.24|29.32|29.24|29.32|29.24|29.31|29.23|0
1647882750000|2022-03-21 17:12:30|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|0
1647882760000|2022-03-21 17:12:40|29.34|29.26|29.35|29.27|29.35|29.27|29.34|29.26|0
1647882770000|2022-03-21 17:12:50|29.34|29.26|29.35|29.27|29.35|29.27|29.34|29.26|0
1647882780000|2022-03-21 17:13:00|29.34|29.26|29.34|29.26|29.35|29.27|29.32|29.24|4
1647882790000|2022-03-21 17:13:10|29.35|29.27|29.34|29.26|29.35|29.27|29.34|29.26|0
1647882800000|2022-03-21 17:13:20|29.32|29.24|29.32|29.24|29.34|29.26|29.32|29.24|0
1647882810000|2022-03-21 17:13:30|29.34|29.26|29.32|29.24|29.34|29.26|29.32|29.24|0
1647882820000|2022-03-21 17:13:40|29.3|29.22|29.32|29.24|29.32|29.24|29.3|29.22|0
1647882840000|2022-03-21 17:14:00|29.34|29.26|29.35|29.27|29.35|29.27|29.34|29.26|0
1647882850000|2022-03-21 17:14:10|29.42|29.34|29.44|29.36|29.44|29.36|29.37|29.29|13
1647882860000|2022-03-21 17:14:20|29.41|29.33|29.37|29.29|29.44|29.36|29.37|29.29|0
1647882870000|2022-03-21 17:14:30|29.39|29.31|29.37|29.29|29.39|29.31|29.37|29.29|0
1647882880000|2022-03-21 17:14:40|29.39|29.31|29.39|29.31|29.39|29.31|29.37|29.29|0
1647882890000|2022-03-21 17:14:50|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1647882930000|2022-03-21 17:15:30|29.38|29.3|29.41|29.33|29.41|29.33|29.38|29.3|5
1647882940000|2022-03-21 17:15:40|29.43|29.35|29.44|29.36|29.44|29.36|29.41|29.33|0
1647882950000|2022-03-21 17:15:50|29.5|29.42|29.46|29.38|29.5|29.42|29.46|29.38|8
1647882970000|2022-03-21 17:16:10|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|9
1647882980000|2022-03-21 17:16:20|29.39|29.31|29.41|29.33|29.41|29.33|29.39|29.31|0
1647882990000|2022-03-21 17:16:30|29.43|29.35|29.41|29.33|29.43|29.35|29.41|29.33|2
1647883010000|2022-03-21 17:16:50|29.43|29.35|29.43|29.35|29.43|29.35|29.41|29.33|0
1647883020000|2022-03-21 17:17:00|29.44|29.36|29.48|29.4|29.48|29.4|29.44|29.36|9
1647883030000|2022-03-21 17:17:10|||||||||4
1647883060000|2022-03-21 17:17:40|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|8
1647883100000|2022-03-21 17:18:20|29.53|29.45|29.57|29.49|29.58|29.5|29.53|29.45|9
1647883110000|2022-03-21 17:18:30|29.55|29.47|29.57|29.49|29.57|29.49|29.55|29.47|6
1647883120000|2022-03-21 17:18:40|||||||||1
1647883180000|2022-03-21 17:19:40|29.58|29.5|29.62|29.54|29.62|29.54|29.58|29.5|9
1647883200000|2022-03-21 17:20:00|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|3
1647883210000|2022-03-21 17:20:10|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1647883220000|2022-03-21 17:20:20|||||||||1
1647883230000|2022-03-21 17:20:30|29.55|29.47|29.57|29.49|29.58|29.5|29.53|29.45|4
1647883260000|2022-03-21 17:21:00|||||||||13
1647883270000|2022-03-21 17:21:10|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|3
1647883310000|2022-03-21 17:21:50|29.62|29.54|29.66|29.58|29.66|29.58|29.62|29.54|2
1647883320000|2022-03-21 17:22:00|29.65|29.57|29.64|29.56|29.65|29.57|29.64|29.56|1
1647883370000|2022-03-21 17:22:50|||||||||1
1647883390000|2022-03-21 17:23:10|29.6|29.52|29.57|29.49|29.6|29.52|29.57|29.49|6
1647883400000|2022-03-21 17:23:20|29.55|29.47|29.5|29.42|29.55|29.47|29.5|29.42|0
1647883410000|2022-03-21 17:23:30|29.48|29.4|29.43|29.35|29.48|29.4|29.42|29.34|1
1647883420000|2022-03-21 17:23:40|29.45|29.37|29.42|29.34|29.46|29.38|29.42|29.34|0
1647883430000|2022-03-21 17:23:50|29.43|29.35|29.45|29.37|29.45|29.37|29.41|29.33|0
1647883440000|2022-03-21 17:24:00|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1647883450000|2022-03-21 17:24:10|29.45|29.37|29.43|29.35|29.45|29.37|29.43|29.35|0
1647883460000|2022-03-21 17:24:20|29.45|29.37|29.42|29.34|29.45|29.37|29.42|29.34|0
1647883470000|2022-03-21 17:24:30|29.45|29.37|29.44|29.36|29.45|29.37|29.42|29.34|0
1647883480000|2022-03-21 17:24:40|29.42|29.34|29.42|29.34|29.45|29.37|29.4|29.32|0
1647883490000|2022-03-21 17:24:50|29.4|29.32|29.42|29.34|29.42|29.34|29.4|29.32|0
1647883500000|2022-03-21 17:25:00|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|2
1647883510000|2022-03-21 17:25:10|29.42|29.34|29.44|29.36|29.44|29.36|29.42|29.34|0
1647883520000|2022-03-21 17:25:20|29.42|29.34|29.4|29.32|29.42|29.34|29.4|29.32|0
1647883530000|2022-03-21 17:25:30|29.38|29.3|29.37|29.29|29.4|29.32|29.35|29.27|0
1647883540000|2022-03-21 17:25:40|29.38|29.3|29.36|29.28|29.38|29.3|29.36|29.28|9
1647883550000|2022-03-21 17:25:50|29.33|29.25|29.35|29.27|29.36|29.28|29.33|29.25|0
1647883560000|2022-03-21 17:26:00|29.33|29.25|29.31|29.23|29.33|29.25|29.31|29.23|0
1647883570000|2022-03-21 17:26:10|29.29|29.21|29.29|29.21|29.31|29.23|29.29|29.21|0
1647883580000|2022-03-21 17:26:20|29.31|29.23|29.3|29.22|29.31|29.23|29.27|29.19|4
1647883600000|2022-03-21 17:26:40|29.28|29.2|29.28|29.2|29.3|29.22|29.26|29.18|0
1647883610000|2022-03-21 17:26:50|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|0
1647883620000|2022-03-21 17:27:00|29.24|29.16|29.26|29.18|29.26|29.18|29.24|29.16|0
1647883650000|2022-03-21 17:27:30|29.28|29.2|29.31|29.23|29.31|29.23|29.28|29.2|0
1647883660000|2022-03-21 17:27:40|29.29|29.21|29.26|29.18|29.31|29.23|29.26|29.18|0
1647883670000|2022-03-21 17:27:50|29.29|29.21|29.28|29.2|29.29|29.21|29.28|29.2|0
1647883680000|2022-03-21 17:28:00|29.26|29.18|29.28|29.2|29.28|29.2|29.26|29.18|0
1647883690000|2022-03-21 17:28:10|29.29|29.21|29.29|29.21|29.31|29.23|29.28|29.2|0
1647883700000|2022-03-21 17:28:20|29.31|29.23|29.31|29.23|29.31|29.23|29.29|29.21|0
1647883720000|2022-03-21 17:28:40|29.33|29.25|29.33|29.25|29.33|29.25|29.31|29.23|0
1647883730000|2022-03-21 17:28:50|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1647883740000|2022-03-21 17:29:00|29.33|29.25|29.35|29.27|29.37|29.29|29.33|29.25|0
1647883760000|2022-03-21 17:29:20|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1647883770000|2022-03-21 17:29:30|29.28|29.2|29.3|29.22|29.3|29.22|29.28|29.2|0
1647883780000|2022-03-21 17:29:40|29.32|29.24|29.35|29.27|29.35|29.27|29.32|29.24|0
1647883820000|2022-03-21 17:30:20|29.34|29.26|29.32|29.24|29.34|29.26|29.32|29.24|0
1647883830000|2022-03-21 17:30:30|29.3|29.22|29.3|29.22|29.32|29.24|29.3|29.22|0
1647883840000|2022-03-21 17:30:40|29.32|29.24|29.33|29.25|29.33|29.25|29.32|29.24|0
1647883850000|2022-03-21 17:30:50|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1647883870000|2022-03-21 17:31:10|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1647883880000|2022-03-21 17:31:20|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1647883890000|2022-03-21 17:31:30|29.31|29.23|29.32|29.24|29.33|29.25|29.3|29.22|0
1647883900000|2022-03-21 17:31:40|29.3|29.22|29.26|29.18|29.3|29.22|29.26|29.18|0
1647883910000|2022-03-21 17:31:50|29.24|29.16|29.23|29.15|29.24|29.16|29.19|29.11|11
1647883920000|2022-03-21 17:32:00|29.21|29.13|29.21|29.13|29.23|29.15|29.19|29.11|0
1647883940000|2022-03-21 17:32:20|29.19|29.11|29.16|29.08|29.19|29.11|29.14|29.06|3
1647883970000|2022-03-21 17:32:50|29.18|29.1|29.2|29.12|29.2|29.12|29.18|29.1|0
1647883980000|2022-03-21 17:33:00|29.22|29.14|29.2|29.12|29.22|29.14|29.2|29.12|0
1647884010000|2022-03-21 17:33:30|29.22|29.14|29.2|29.12|29.22|29.14|29.2|29.12|0
1647884020000|2022-03-21 17:33:40|29.22|29.14|29.2|29.12|29.22|29.14|29.2|29.12|0
1647884030000|2022-03-21 17:33:50|29.18|29.1|29.18|29.1|29.2|29.12|29.18|29.1|0
1647884050000|2022-03-21 17:34:10|29.16|29.08|29.16|29.08|29.19|29.11|29.14|29.06|0
1647884070000|2022-03-21 17:34:30|29.18|29.1|29.16|29.08|29.18|29.1|29.16|29.08|0
1647884100000|2022-03-21 17:35:00|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1647884110000|2022-03-21 17:35:10|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|1
1647884120000|2022-03-21 17:35:20|29.22|29.14|29.24|29.16|29.24|29.16|29.22|29.14|0
1647884130000|2022-03-21 17:35:30|29.23|29.15|29.21|29.13|29.23|29.15|29.21|29.13|0
1647884140000|2022-03-21 17:35:40|29.2|29.12|29.21|29.13|29.21|29.13|29.2|29.12|0
1647884160000|2022-03-21 17:36:00|29.2|29.12|29.16|29.08|29.2|29.12|29.16|29.08|0
1647884170000|2022-03-21 17:36:10|29.15|29.07|29.15|29.07|29.15|29.07|29.13|29.05|0
1647884180000|2022-03-21 17:36:20|29.16|29.08|29.18|29.1|29.18|29.1|29.16|29.08|0
1647884190000|2022-03-21 17:36:30|29.23|29.15|29.2|29.12|29.23|29.15|29.18|29.1|1
1647884200000|2022-03-21 17:36:40|29.18|29.1|29.18|29.1|29.21|29.13|29.18|29.1|0
1647884210000|2022-03-21 17:36:50|29.2|29.12|29.19|29.11|29.2|29.12|29.18|29.1|0
1647884220000|2022-03-21 17:37:00|29.18|29.1|29.16|29.08|29.19|29.11|29.16|29.08|0
1647884240000|2022-03-21 17:37:20|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1647884280000|2022-03-21 17:38:00|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1647884290000|2022-03-21 17:38:10|29.1|29.02|29.12|29.04|29.12|29.04|29.08|29|4
1647884300000|2022-03-21 17:38:20|29.1|29.02|29.1|29.02|29.1|29.02|29.06|28.98|0
1647884310000|2022-03-21 17:38:30|29.08|29|29.06|28.98|29.1|29.02|29.06|28.98|0
1647884340000|2022-03-21 17:39:00|29.1|29.02|29.11|29.03|29.13|29.05|29.08|29|0
1647884350000|2022-03-21 17:39:10|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1647884360000|2022-03-21 17:39:20|29.11|29.03|29.13|29.05|29.13|29.05|29.11|29.03|0
1647884370000|2022-03-21 17:39:30|29.11|29.03|29.11|29.03|29.11|29.03|29.09|29.01|0
1647884380000|2022-03-21 17:39:40|29.09|29.01|29.11|29.03|29.11|29.03|29.09|29.01|0
1647884390000|2022-03-21 17:39:50|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1647884420000|2022-03-21 17:40:20|29.15|29.07|29.18|29.1|29.18|29.1|29.15|29.07|0
1647884430000|2022-03-21 17:40:30|29.16|29.08|29.18|29.1|29.18|29.1|29.16|29.08|0
1647884440000|2022-03-21 17:40:40|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|0
1647884450000|2022-03-21 17:40:50|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|0
1647884460000|2022-03-21 17:41:00|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|0
1647884480000|2022-03-21 17:41:20|29.18|29.1|29.16|29.08|29.2|29.12|29.16|29.08|0
1647884500000|2022-03-21 17:41:40|||||||||1
1647884510000|2022-03-21 17:41:50|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1647884520000|2022-03-21 17:42:00|29.17|29.09|29.18|29.1|29.18|29.1|29.17|29.09|21
1647884530000|2022-03-21 17:42:10|29.17|29.09|29.21|29.13|29.21|29.13|29.17|29.09|6
1647884540000|2022-03-21 17:42:20|29.2|29.12|29.26|29.18|29.26|29.18|29.2|29.12|21
1647884550000|2022-03-21 17:42:30|29.25|29.17|29.25|29.17|29.26|29.18|29.25|29.17|15
1647884560000|2022-03-21 17:42:40|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|9
1647884570000|2022-03-21 17:42:50|29.25|29.17|29.3|29.22|29.3|29.22|29.23|29.15|15
1647884590000|2022-03-21 17:43:10|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|31
1647884600000|2022-03-21 17:43:20|29.3|29.22|29.34|29.26|29.34|29.26|29.3|29.22|17
1647884610000|2022-03-21 17:43:30|29.35|29.27|29.35|29.27|29.37|29.29|29.35|29.27|3
1647884630000|2022-03-21 17:43:50|29.39|29.31|29.39|29.31|29.39|29.31|29.37|29.29|14
1647884640000|2022-03-21 17:44:00|29.4|29.32|29.42|29.34|29.42|29.34|29.4|29.32|0
1647884650000|2022-03-21 17:44:10|29.44|29.36|29.44|29.36|29.44|29.36|29.42|29.34|0
1647884660000|2022-03-21 17:44:20|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1647884680000|2022-03-21 17:44:40|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|0
1647884690000|2022-03-21 17:44:50|29.43|29.35|29.44|29.36|29.45|29.37|29.38|29.3|61
1647884700000|2022-03-21 17:45:00|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1647884720000|2022-03-21 17:45:20|29.43|29.35|29.5|29.42|29.5|29.42|29.43|29.35|24
1647884730000|2022-03-21 17:45:30|29.52|29.44|29.52|29.44|29.54|29.46|29.52|29.44|1
1647884740000|2022-03-21 17:45:40|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1647884750000|2022-03-21 17:45:50|||||||||1
1647884760000|2022-03-21 17:46:00|29.52|29.44|29.54|29.46|29.54|29.46|29.52|29.44|17
1647884770000|2022-03-21 17:46:10|29.52|29.44|29.55|29.47|29.55|29.47|29.52|29.44|16
1647884780000|2022-03-21 17:46:20|||||||||9
1647884810000|2022-03-21 17:46:50|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|13
1647884820000|2022-03-21 17:47:00|29.5|29.42|29.44|29.36|29.5|29.42|29.42|29.34|2
1647884830000|2022-03-21 17:47:10|29.42|29.34|29.44|29.36|29.44|29.36|29.42|29.34|0
1647884840000|2022-03-21 17:47:20|29.42|29.34|29.4|29.32|29.44|29.36|29.4|29.32|0
1647884850000|2022-03-21 17:47:30|29.39|29.31|29.38|29.3|29.39|29.31|29.36|29.28|2
1647884860000|2022-03-21 17:47:40|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|5
1647884870000|2022-03-21 17:47:50|29.4|29.32|29.42|29.34|29.43|29.35|29.4|29.32|6
1647884880000|2022-03-21 17:48:00|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|0
1647884890000|2022-03-21 17:48:10|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|0
1647884900000|2022-03-21 17:48:20|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|0
1647884910000|2022-03-21 17:48:30|29.43|29.35|29.4|29.32|29.45|29.37|29.4|29.32|0
1647884920000|2022-03-21 17:48:40|29.41|29.33|29.45|29.37|29.45|29.37|29.41|29.33|0
1647884930000|2022-03-21 17:48:50|29.43|29.35|29.41|29.33|29.45|29.37|29.41|29.33|0
1647884940000|2022-03-21 17:49:00|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1647884980000|2022-03-21 17:49:40|29.41|29.33|29.43|29.35|29.43|29.35|29.41|29.33|0
1647884990000|2022-03-21 17:49:50|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1647885010000|2022-03-21 17:50:10|29.38|29.3|29.36|29.28|29.38|29.3|29.36|29.28|0
1647885040000|2022-03-21 17:50:40|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1647885050000|2022-03-21 17:50:50|29.36|29.28|29.38|29.3|29.38|29.3|29.36|29.28|0
1647885060000|2022-03-21 17:51:00|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1647885080000|2022-03-21 17:51:20|29.38|29.3|29.41|29.33|29.41|29.33|29.38|29.3|0
1647885090000|2022-03-21 17:51:30|29.38|29.3|29.41|29.33|29.41|29.33|29.38|29.3|0
1647885100000|2022-03-21 17:51:40|29.38|29.3|29.38|29.3|29.39|29.31|29.38|29.3|0
1647885110000|2022-03-21 17:51:50|29.39|29.31|29.38|29.3|29.39|29.31|29.38|29.3|0
1647885120000|2022-03-21 17:52:00|29.39|29.31|29.41|29.33|29.41|29.33|29.39|29.31|0
1647885130000|2022-03-21 17:52:10|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1647885150000|2022-03-21 17:52:30|29.48|29.4|29.46|29.38|29.48|29.4|29.46|29.38|0
1647885160000|2022-03-21 17:52:40|29.48|29.4|29.46|29.38|29.48|29.4|29.46|29.38|1
1647885170000|2022-03-21 17:52:50|29.48|29.4|29.46|29.38|29.48|29.4|29.46|29.38|0
1647885180000|2022-03-21 17:53:00|29.48|29.4|29.41|29.33|29.48|29.4|29.39|29.31|3
1647885190000|2022-03-21 17:53:10|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1647885200000|2022-03-21 17:53:20|29.39|29.31|29.39|29.31|29.39|29.31|29.37|29.29|0
1647885210000|2022-03-21 17:53:30|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1647885220000|2022-03-21 17:53:40|29.35|29.27|29.32|29.24|29.35|29.27|29.32|29.24|0
1647885230000|2022-03-21 17:53:50|29.3|29.22|29.32|29.24|29.32|29.24|29.3|29.22|0
1647885240000|2022-03-21 17:54:00|29.3|29.22|29.36|29.28|29.37|29.29|29.3|29.22|0
1647885250000|2022-03-21 17:54:10|29.37|29.29|29.42|29.34|29.42|29.34|29.36|29.28|0
1647885260000|2022-03-21 17:54:20|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1647885270000|2022-03-21 17:54:30|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1647885290000|2022-03-21 17:54:50|29.4|29.32|29.37|29.29|29.4|29.32|29.37|29.29|0
1647885300000|2022-03-21 17:55:00|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|0
1647885310000|2022-03-21 17:55:10|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1647885320000|2022-03-21 17:55:20|29.46|29.38|29.46|29.38|29.46|29.38|29.44|29.36|0
1647885330000|2022-03-21 17:55:30|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1647885340000|2022-03-21 17:55:40|29.49|29.41|29.46|29.38|29.49|29.41|29.46|29.38|0
1647885360000|2022-03-21 17:56:00|29.47|29.39|29.46|29.38|29.47|29.39|29.44|29.36|0
1647885370000|2022-03-21 17:56:10|29.47|29.39|29.44|29.36|29.47|29.39|29.44|29.36|0
1647885380000|2022-03-21 17:56:20|29.46|29.38|29.46|29.38|29.46|29.38|29.44|29.36|0
1647885390000|2022-03-21 17:56:30|29.44|29.36|29.46|29.38|29.46|29.38|29.44|29.36|0
1647885400000|2022-03-21 17:56:40|29.44|29.36|29.42|29.34|29.46|29.38|29.4|29.32|0
1647885440000|2022-03-21 17:57:20|29.4|29.32|29.38|29.3|29.4|29.32|29.38|29.3|0
1647885450000|2022-03-21 17:57:30|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1647885460000|2022-03-21 17:57:40|29.38|29.3|29.37|29.29|29.4|29.32|29.37|29.29|0
1647885470000|2022-03-21 17:57:50|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1647885480000|2022-03-21 17:58:00|29.37|29.29|29.37|29.29|29.4|29.32|29.37|29.29|0
1647885490000|2022-03-21 17:58:10|29.4|29.32|29.4|29.32|29.42|29.34|29.37|29.29|0
1647885500000|2022-03-21 17:58:20|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1647885510000|2022-03-21 17:58:30|29.4|29.32|29.37|29.29|29.4|29.32|29.37|29.29|0
1647885540000|2022-03-21 17:59:00|29.38|29.3|29.42|29.34|29.42|29.34|29.37|29.29|0
1647885550000|2022-03-21 17:59:10|29.38|29.3|29.42|29.34|29.42|29.34|29.38|29.3|0
1647885570000|2022-03-21 17:59:30|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|0
1647885590000|2022-03-21 17:59:50|29.4|29.32|29.35|29.27|29.4|29.32|29.35|29.27|0
1647885600000|2022-03-21 18:00:00|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1647885610000|2022-03-21 18:00:10|29.35|29.27|29.3|29.22|29.35|29.27|29.3|29.22|0
1647885620000|2022-03-21 18:00:20|29.32|29.24|29.33|29.25|29.33|29.25|29.32|29.24|0
1647885630000|2022-03-21 18:00:30|29.32|29.24|29.33|29.25|29.33|29.25|29.32|29.24|0
1647885640000|2022-03-21 18:00:40|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1647885650000|2022-03-21 18:00:50|29.37|29.29|29.4|29.32|29.4|29.32|29.35|29.27|0
1647885680000|2022-03-21 18:01:20|29.42|29.34|29.47|29.39|29.47|29.39|29.42|29.34|1
1647885690000|2022-03-21 18:01:30|29.45|29.37|29.47|29.39|29.47|29.39|29.45|29.37|0
1647885700000|2022-03-21 18:01:40|29.45|29.37|29.4|29.32|29.45|29.37|29.4|29.32|0
1647885710000|2022-03-21 18:01:50|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1647885720000|2022-03-21 18:02:00|29.48|29.23|29.42|29.34|29.48|29.34|29.38|29.23|0
1647885730000|2022-03-21 18:02:10|29.45|29.37|29.42|29.34|29.45|29.37|29.42|29.34|0
1647885740000|2022-03-21 18:02:20|29.4|29.32|29.42|29.34|29.42|29.34|29.4|29.32|0
1647885770000|2022-03-21 18:02:50|29.43|29.35|29.42|29.34|29.45|29.37|29.42|29.34|0
1647885780000|2022-03-21 18:03:00|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1647885800000|2022-03-21 18:03:20|29.42|29.34|29.47|29.39|29.47|29.39|29.42|29.34|0
1647885830000|2022-03-21 18:03:50|29.45|29.37|29.42|29.34|29.45|29.37|29.42|29.34|0
1647885840000|2022-03-21 18:04:00|29.4|29.32|29.42|29.34|29.42|29.34|29.4|29.32|0
1647885850000|2022-03-21 18:04:10|29.4|29.32|29.4|29.32|29.42|29.34|29.4|29.32|0
1647885860000|2022-03-21 18:04:20|29.42|29.34|29.45|29.37|29.45|29.37|29.42|29.34|0
1647885870000|2022-03-21 18:04:30|29.42|29.34|29.42|29.34|29.45|29.37|29.42|29.34|0
1647885880000|2022-03-21 18:04:40|29.43|29.35|29.43|29.35|29.45|29.37|29.42|29.34|0
1647885890000|2022-03-21 18:04:50|29.45|29.37|29.43|29.35|29.45|29.37|29.43|29.35|0
1647885900000|2022-03-21 18:05:00|29.42|29.34|29.47|29.39|29.47|29.39|29.42|29.34|10
1647885910000|2022-03-21 18:05:10|29.45|29.37|29.47|29.39|29.47|29.39|29.43|29.35|0
1647885920000|2022-03-21 18:05:20|29.45|29.37|29.49|29.41|29.49|29.41|29.45|29.37|0
1647885930000|2022-03-21 18:05:30|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1647885940000|2022-03-21 18:05:40|29.47|29.39|29.47|29.39|29.5|29.42|29.47|29.39|0
1647885950000|2022-03-21 18:05:50|29.45|29.37|29.47|29.39|29.47|29.39|29.45|29.37|0
1647885960000|2022-03-21 18:06:00|29.45|29.37|29.45|29.37|29.47|29.39|29.45|29.37|0
1647885970000|2022-03-21 18:06:10|29.42|29.34|29.42|29.34|29.44|29.36|29.42|29.34|0
1647885980000|2022-03-21 18:06:20|29.44|29.36|29.35|29.27|29.47|29.39|29.35|29.27|2
1647885990000|2022-03-21 18:06:30|29.37|29.29|29.35|29.27|29.37|29.29|29.35|29.27|0
1647886000000|2022-03-21 18:06:40|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1647886020000|2022-03-21 18:07:00|29.32|29.24|29.28|29.2|29.32|29.24|29.28|29.2|4
1647886040000|2022-03-21 18:07:20|29.26|29.18|29.25|29.17|29.26|29.18|29.25|29.17|0
1647886050000|2022-03-21 18:07:30|29.27|29.19|29.28|29.2|29.28|29.2|29.25|29.17|0
1647886060000|2022-03-21 18:07:40|29.3|29.22|29.27|29.19|29.3|29.22|29.25|29.17|1
1647886070000|2022-03-21 18:07:50|29.29|29.21|29.36|29.28|29.36|29.28|29.29|29.21|0
1647886080000|2022-03-21 18:08:00|29.34|29.26|29.34|29.26|29.36|29.28|29.32|29.24|0
1647886090000|2022-03-21 18:08:10|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1647886100000|2022-03-21 18:08:20|29.38|29.3|29.41|29.33|29.41|29.33|29.38|29.3|0
1647886110000|2022-03-21 18:08:30|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1647886140000|2022-03-21 18:09:00|29.35|29.27|29.3|29.22|29.35|29.27|29.3|29.22|0
1647886150000|2022-03-21 18:09:10|29.28|29.2|29.32|29.24|29.32|29.24|29.28|29.2|0
1647886200000|2022-03-21 18:10:00|29.34|29.26|29.36|29.28|29.36|29.28|29.34|29.26|0
1647886210000|2022-03-21 18:10:10|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1647886220000|2022-03-21 18:10:20|29.39|29.31|29.36|29.28|29.39|29.31|29.36|29.28|0
1647886230000|2022-03-21 18:10:30|29.38|29.3|29.41|29.33|29.41|29.33|29.37|29.29|0
1647886240000|2022-03-21 18:10:40|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1647886250000|2022-03-21 18:10:50|29.41|29.33|29.37|29.29|29.41|29.33|29.37|29.29|0
1647886260000|2022-03-21 18:11:00|29.39|29.31|29.37|29.29|29.39|29.31|29.37|29.29|0
1647886270000|2022-03-21 18:11:10|29.36|29.28|29.32|29.24|29.36|29.28|29.32|29.24|0
1647886300000|2022-03-21 18:11:40|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1647886310000|2022-03-21 18:11:50|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|1
1647886320000|2022-03-21 18:12:00|29.36|29.28|29.32|29.24|29.36|29.28|29.32|29.24|0
1647886340000|2022-03-21 18:12:20|29.34|29.26|29.33|29.25|29.34|29.26|29.33|29.25|0
1647886350000|2022-03-21 18:12:30|29.32|29.24|29.34|29.26|29.34|29.26|29.32|29.24|0
1647886360000|2022-03-21 18:12:40|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1647886380000|2022-03-21 18:13:00|||||||||1
1647886410000|2022-03-21 18:13:30|||||||||1
1647886430000|2022-03-21 18:13:50|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1647886440000|2022-03-21 18:14:00|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1647886470000|2022-03-21 18:14:30|29.38|29.3|29.41|29.33|29.41|29.33|29.38|29.3|0
1647886490000|2022-03-21 18:14:50|29.45|29.37|29.45|29.37|29.47|29.39|29.45|29.37|13
1647886500000|2022-03-21 18:15:00|29.41|29.33|29.4|29.32|29.41|29.33|29.4|29.32|0
1647886510000|2022-03-21 18:15:10|29.36|29.28|29.36|29.28|29.4|29.32|29.36|29.28|0
1647886520000|2022-03-21 18:15:20|29.37|29.29|29.36|29.28|29.37|29.29|29.36|29.28|0
1647886530000|2022-03-21 18:15:30|29.37|29.29|29.36|29.28|29.39|29.31|29.36|29.28|0
1647886540000|2022-03-21 18:15:40|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1647886550000|2022-03-21 18:15:50|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1647886560000|2022-03-21 18:16:00|29.38|29.3|29.41|29.33|29.41|29.33|29.38|29.3|0
1647886570000|2022-03-21 18:16:10|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1647886580000|2022-03-21 18:16:20|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1647886590000|2022-03-21 18:16:30|29.36|29.28|29.36|29.28|29.36|29.28|29.34|29.26|0
1647886600000|2022-03-21 18:16:40|29.34|29.26|29.36|29.28|29.36|29.28|29.34|29.26|0
1647886610000|2022-03-21 18:16:50|29.38|29.3|29.36|29.28|29.38|29.3|29.36|29.28|0
1647886620000|2022-03-21 18:17:00|29.38|29.3|29.36|29.28|29.38|29.3|29.36|29.28|0
1647886630000|2022-03-21 18:17:10|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1647886640000|2022-03-21 18:17:20|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1647886730000|2022-03-21 18:18:50|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1647886740000|2022-03-21 18:19:00|29.34|29.26|29.36|29.28|29.36|29.28|29.34|29.26|0
1647886770000|2022-03-21 18:19:30|29.34|29.26|29.32|29.24|29.34|29.26|29.32|29.24|0
1647886790000|2022-03-21 18:19:50|29.3|29.22|29.29|29.21|29.3|29.22|29.29|29.21|0
1647886800000|2022-03-21 18:20:00|29.28|29.2|29.29|29.21|29.29|29.21|29.28|29.2|0
1647886810000|2022-03-21 18:20:10|29.31|29.23|29.29|29.21|29.31|29.23|29.29|29.21|0
1647886820000|2022-03-21 18:20:20|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1647886850000|2022-03-21 18:20:50|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|1
1647886860000|2022-03-21 18:21:00|29.22|29.14|29.19|29.11|29.22|29.14|29.19|29.11|0
1647886870000|2022-03-21 18:21:10|29.17|29.09|29.12|29.04|29.17|29.09|29.12|29.04|0
1647886890000|2022-03-21 18:21:30|29.07|28.99|29.09|29.01|29.11|29.03|29.07|28.99|0
1647886900000|2022-03-21 18:21:40|29.07|28.99|29.11|29.03|29.11|29.03|29.05|28.97|1
1647886910000|2022-03-21 18:21:50|29.09|29.01|29.09|29.01|29.11|29.03|29.09|29.01|0
1647886920000|2022-03-21 18:22:00|29.11|29.03|29.04|28.96|29.11|29.03|29.04|28.96|0
1647886930000|2022-03-21 18:22:10|29.06|28.98|29.02|28.94|29.06|28.98|29.02|28.94|0
1647886950000|2022-03-21 18:22:30|29.04|28.96|29.07|28.99|29.07|28.99|29.04|28.96|0
1647886970000|2022-03-21 18:22:50|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|0
1647886980000|2022-03-21 18:23:00|29.06|28.98|29.02|28.94|29.06|28.98|29.02|28.94|0
1647886990000|2022-03-21 18:23:10|29.04|28.96|29.04|28.96|29.06|28.98|29.04|28.96|0
1647887000000|2022-03-21 18:23:20|29.06|28.98|29.02|28.94|29.06|28.98|29.02|28.94|0
1647887050000|2022-03-21 18:24:10|29.01|28.93|29.06|28.98|29.08|28.98|29.01|28.83|0
1647887060000|2022-03-21 18:24:20|29.04|28.96|29.1|29.02|29.1|29.02|29.04|28.96|0
1647887070000|2022-03-21 18:24:30|29.11|29.03|29.12|29.04|29.18|29.04|29.06|28.92|0
1647887090000|2022-03-21 18:24:50|29.08|29|29.08|29|29.08|29|29.08|29|0
1647887110000|2022-03-21 18:25:10|29.07|28.99|29.11|29.03|29.11|29.03|29.07|28.99|0
1647887120000|2022-03-21 18:25:20|29.12|29.04|29.14|29.06|29.14|29.06|29.12|29.04|0
1647887130000|2022-03-21 18:25:30|29.12|29.04|29.14|29.06|29.14|29.06|29.12|29.04|0
1647887150000|2022-03-21 18:25:50|29.12|29.04|29.12|29.04|29.14|29.06|29.12|29.04|0
1647887180000|2022-03-21 18:26:20|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1647887190000|2022-03-21 18:26:30|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1647887200000|2022-03-21 18:26:40|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1647887210000|2022-03-21 18:26:50|29.09|29.01|29.11|29.03|29.11|29.03|29.09|29.01|0
1647887220000|2022-03-21 18:27:00|29.09|29.01|29.06|28.98|29.09|29.01|29.06|28.98|1
1647887310000|2022-03-21 18:28:30|29.02|28.94|29.01|28.93|29.02|28.94|29.01|28.93|1
1647887320000|2022-03-21 18:28:40|29.04|28.96|29.06|28.98|29.06|28.98|29.04|28.96|0
1647887330000|2022-03-21 18:28:50|29.04|28.96|29.02|28.94|29.04|28.96|29.02|28.94|1
1647887340000|2022-03-21 18:29:00|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1647887350000|2022-03-21 18:29:10|29.02|28.94|29.01|28.93|29.02|28.94|29.01|28.93|0
1647887430000|2022-03-21 18:30:30|29.04|28.96|29.08|29|29.08|29|29.04|28.96|0
1647887440000|2022-03-21 18:30:40|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1647887470000|2022-03-21 18:31:10|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1647887480000|2022-03-21 18:31:20|29.06|28.98|29.12|29.04|29.18|29.04|29.06|28.93|0
1647887490000|2022-03-21 18:31:30|29.11|29.03|29.11|29.03|29.11|29.03|29.09|29.01|0
1647887500000|2022-03-21 18:31:40|29.09|29.01|29.07|28.99|29.09|29.01|29.07|28.99|0
1647887510000|2022-03-21 18:31:50|29.11|29.03|29.09|29.01|29.11|29.03|29.07|28.99|0
1647887520000|2022-03-21 18:32:00|29.11|29.03|29.13|29.05|29.13|29.05|29.11|29.03|0
1647887530000|2022-03-21 18:32:10|29.14|29.06|29.12|29.04|29.14|29.06|29.12|29.04|0
1647887540000|2022-03-21 18:32:20|29.08|29|29.07|28.99|29.08|29|29.07|28.99|0
1647887580000|2022-03-21 18:33:00|29.08|29|29.08|29|29.08|29|29.08|29|0
1647887590000|2022-03-21 18:33:10|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1647887600000|2022-03-21 18:33:20|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|0
1647887610000|2022-03-21 18:33:30|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1647887640000|2022-03-21 18:34:00|29.03|28.95|29.03|28.95|29.05|28.97|29.03|28.95|0
1647887650000|2022-03-21 18:34:10|29.05|28.97|29.05|28.97|29.05|28.97|29.03|28.95|0
1647887660000|2022-03-21 18:34:20|29.03|28.95|29.03|28.95|29.05|28.97|29.03|28.95|0
1647887680000|2022-03-21 18:34:40|29.06|28.98|29.03|28.95|29.06|28.98|29.03|28.95|0
1647887700000|2022-03-21 18:35:00|28.98|28.9|29.02|28.94|29.03|28.95|28.98|28.9|0
1647887710000|2022-03-21 18:35:10|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|0
1647887740000|2022-03-21 18:35:40|29.05|28.97|29.06|28.98|29.06|28.98|29.05|28.97|0
1647887750000|2022-03-21 18:35:50|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|0
1647887770000|2022-03-21 18:36:10|29.04|28.96|29.03|28.95|29.04|28.96|29.03|28.95|0
1647887780000|2022-03-21 18:36:20|29.04|28.96|29.04|28.96|29.06|28.98|29.04|28.96|0
1647887790000|2022-03-21 18:36:30|29.03|28.95|29.04|28.96|29.04|28.96|29.03|28.95|0
1647887810000|2022-03-21 18:36:50|29.03|28.95|29.03|28.95|29.04|28.96|29.03|28.95|0
1647887830000|2022-03-21 18:37:10|28.99|28.91|28.98|28.9|28.99|28.91|28.98|28.9|0
1647887840000|2022-03-21 18:37:20|||||||||1
1647887860000|2022-03-21 18:37:40|28.99|28.91|29.01|28.93|29.01|28.93|28.99|28.91|0
1647887870000|2022-03-21 18:37:50|28.99|28.91|28.99|28.91|29.01|28.93|28.99|28.91|0
1647887890000|2022-03-21 18:38:10|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|0
1647887900000|2022-03-21 18:38:20|29.01|28.93|29.01|28.93|29.01|28.93|28.99|28.91|0
1647887910000|2022-03-21 18:38:30|28.99|28.91|29.01|28.93|29.01|28.93|28.99|28.91|0
1647887920000|2022-03-21 18:38:40|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1647887940000|2022-03-21 18:39:00|28.98|28.9|28.99|28.91|28.99|28.91|28.98|28.9|0
1647887960000|2022-03-21 18:39:20|28.98|28.9|28.94|28.86|28.98|28.9|28.94|28.86|0
1647887980000|2022-03-21 18:39:40|||||||||1
1647887990000|2022-03-21 18:39:50|28.97|28.89|28.99|28.91|29.01|28.93|28.97|28.89|8
1647888000000|2022-03-21 18:40:00|29.01|28.93|29.01|28.93|29.01|28.93|28.99|28.91|0
1647888010000|2022-03-21 18:40:10|28.99|28.91|29.01|28.93|29.01|28.93|28.99|28.91|0
1647888020000|2022-03-21 18:40:20|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1647888030000|2022-03-21 18:40:30|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1647888040000|2022-03-21 18:40:40|28.99|28.91|29.01|28.93|29.01|28.93|28.99|28.91|0
1647888050000|2022-03-21 18:40:50|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1647888060000|2022-03-21 18:41:00|28.98|28.9|28.92|28.84|28.98|28.9|28.92|28.84|0
1647888070000|2022-03-21 18:41:10|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|0
1647888090000|2022-03-21 18:41:30|28.89|28.81|28.9|28.82|28.92|28.84|28.89|28.81|0
1647888100000|2022-03-21 18:41:40|28.92|28.84|28.95|28.87|28.95|28.87|28.92|28.84|10
1647888110000|2022-03-21 18:41:50|28.97|28.89|28.97|28.89|28.97|28.89|28.95|28.87|0
1647888130000|2022-03-21 18:42:10|29.04|28.96|28.97|28.89|29.04|28.96|28.97|28.89|10
1647888140000|2022-03-21 18:42:20|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1647888150000|2022-03-21 18:42:30|28.97|28.89|28.99|28.91|29|28.92|28.97|28.89|0
1647888160000|2022-03-21 18:42:40|28.97|28.89|28.95|28.87|28.97|28.89|28.95|28.87|0
1647888170000|2022-03-21 18:42:50|28.92|28.84|28.9|28.82|28.92|28.84|28.88|28.8|3
1647888180000|2022-03-21 18:43:00|28.88|28.8|28.86|28.78|28.9|28.82|28.85|28.77|0
1647888200000|2022-03-21 18:43:20|28.84|28.76|28.83|28.75|28.84|28.76|28.83|28.75|0
1647888210000|2022-03-21 18:43:30|28.84|28.76|28.9|28.82|28.9|28.82|28.84|28.76|6
1647888230000|2022-03-21 18:43:50|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1647888240000|2022-03-21 18:44:00|28.85|28.77|28.83|28.75|28.85|28.77|28.83|28.75|0
1647888270000|2022-03-21 18:44:30|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|0
1647888290000|2022-03-21 18:44:50|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|8
1647888300000|2022-03-21 18:45:00|28.82|28.74|28.75|28.67|28.82|28.74|28.75|28.67|0
1647888310000|2022-03-21 18:45:10|28.77|28.69|28.78|28.7|28.78|28.7|28.77|28.69|0
1647888330000|2022-03-21 18:45:30|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1647888360000|2022-03-21 18:46:00|28.78|28.7|28.78|28.7|28.78|28.7|28.77|28.69|0
1647888370000|2022-03-21 18:46:10|28.75|28.67|28.73|28.65|28.78|28.7|28.73|28.65|0
1647888420000|2022-03-21 18:47:00|28.74|28.66|28.78|28.7|28.82|28.74|28.74|28.66|6
1647888430000|2022-03-21 18:47:10|28.76|28.68|28.78|28.7|28.78|28.7|28.76|28.68|0
1647888440000|2022-03-21 18:47:20|28.76|28.68|28.78|28.7|28.78|28.7|28.76|28.68|0
1647888460000|2022-03-21 18:47:40|28.74|28.66|28.75|28.67|28.78|28.7|28.73|28.65|11
1647888470000|2022-03-21 18:47:50|28.76|28.68|28.76|28.68|28.78|28.7|28.76|28.68|1
1647888480000|2022-03-21 18:48:00|28.78|28.7|28.78|28.7|28.78|28.7|28.76|28.68|0
1647888490000|2022-03-21 18:48:10|28.8|28.72|28.78|28.7|28.8|28.72|28.78|28.7|0
1647888500000|2022-03-21 18:48:20|28.8|28.72|28.83|28.75|28.83|28.75|28.8|28.72|0
1647888520000|2022-03-21 18:48:40|28.81|28.73|28.83|28.75|28.83|28.75|28.81|28.73|0
1647888530000|2022-03-21 18:48:50|28.88|28.8|28.91|28.83|28.93|28.85|28.88|28.8|2
1647888540000|2022-03-21 18:49:00|28.9|28.82|28.9|28.82|28.93|28.85|28.9|28.82|1
1647888550000|2022-03-21 18:49:10|28.91|28.83|28.9|28.82|28.91|28.83|28.9|28.82|0
1647888560000|2022-03-21 18:49:20|28.93|28.85|28.93|28.85|28.93|28.85|28.91|28.83|0
1647888570000|2022-03-21 18:49:30|28.97|28.89|28.95|28.87|28.97|28.89|28.95|28.87|1
1647888590000|2022-03-21 18:49:50|28.97|28.89|28.95|28.87|28.97|28.89|28.93|28.85|0
1647888600000|2022-03-21 18:50:00|28.91|28.83|28.92|28.84|28.95|28.87|28.9|28.82|0
1647888610000|2022-03-21 18:50:10|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1647888620000|2022-03-21 18:50:20|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1647888630000|2022-03-21 18:50:30|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1647888640000|2022-03-21 18:50:40|28.91|28.83|28.9|28.82|28.95|28.87|28.9|28.82|0
1647888650000|2022-03-21 18:50:50|28.91|28.83|28.9|28.82|28.93|28.85|28.9|28.82|0
1647888660000|2022-03-21 18:51:00|28.93|28.85|28.9|28.82|28.93|28.85|28.9|28.82|0
1647888670000|2022-03-21 18:51:10|28.88|28.8|28.86|28.78|28.9|28.82|28.86|28.78|0
1647888700000|2022-03-21 18:51:40|28.84|28.76|28.83|28.75|28.86|28.78|28.83|28.75|0
1647888710000|2022-03-21 18:51:50|28.85|28.77|28.86|28.78|28.86|28.78|28.85|28.77|0
1647888720000|2022-03-21 18:52:00|28.88|28.8|28.91|28.83|28.91|28.83|28.88|28.8|0
1647888730000|2022-03-21 18:52:10|28.9|28.82|28.86|28.78|28.91|28.83|28.86|28.78|0
1647888740000|2022-03-21 18:52:20|28.88|28.8|28.88|28.8|28.9|28.82|28.88|28.8|0
1647888750000|2022-03-21 18:52:30|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|0
1647888800000|2022-03-21 18:53:20|28.88|28.8|28.93|28.85|28.93|28.85|28.88|28.8|0
1647888820000|2022-03-21 18:53:40|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1647888830000|2022-03-21 18:53:50|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1647888840000|2022-03-21 18:54:00|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1647888860000|2022-03-21 18:54:20|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1647888880000|2022-03-21 18:54:40|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1647888900000|2022-03-21 18:55:00|28.93|28.85|28.93|28.85|28.95|28.87|28.93|28.85|0
1647888920000|2022-03-21 18:55:20|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1647888930000|2022-03-21 18:55:30|28.98|28.9|29|28.92|29|28.92|28.98|28.9|0
1647888940000|2022-03-21 18:55:40|29.01|28.93|29.05|28.97|29.05|28.97|29.01|28.93|0
1647888950000|2022-03-21 18:55:50|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|0
1647888960000|2022-03-21 18:56:00|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1647888970000|2022-03-21 18:56:10|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|0
1647888990000|2022-03-21 18:56:30|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1647889010000|2022-03-21 18:56:50|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|0
1647889020000|2022-03-21 18:57:00|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1647889080000|2022-03-21 18:58:00|29.07|28.99|29.08|29|29.08|29|29.07|28.99|0
1647889090000|2022-03-21 18:58:10|29.1|29.02|29.12|29.04|29.12|29.04|29.1|29.02|1
1647889100000|2022-03-21 18:58:20|29.14|29.06|29.14|29.06|29.16|29.08|29.14|29.06|0
1647889110000|2022-03-21 18:58:30|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1647889130000|2022-03-21 18:58:50|29.08|29|29.13|29.05|29.13|29.05|29.08|29|1
1647889140000|2022-03-21 18:59:00|29.14|29.06|29.25|29|29.25|29.06|29.14|28.98|0
1647889150000|2022-03-21 18:59:10|29.19|29.11|29.3|29.05|29.32|29.11|29.19|29.05|4
1647889160000|2022-03-21 18:59:20|29.24|29.16|29.19|29.11|29.24|29.16|29.19|29.11|0
1647889190000|2022-03-21 18:59:50|||||||||1
1647889210000|2022-03-21 19:00:10|29.24|29.16|29.24|29.16|29.35|29.2|29.24|29.1|13
1647889220000|2022-03-21 19:00:20|29.31|29.06|29.24|29.16|29.31|29.16|29.24|29.06|0
1647889230000|2022-03-21 19:00:30|29.31|29.06|29.24|29.16|29.31|29.16|29.24|29.06|0
1647889260000|2022-03-21 19:01:00|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1647889280000|2022-03-21 19:01:20|29.36|29.11|29.27|29.19|29.36|29.19|29.25|29.11|0
1647889480000|2022-03-21 19:04:40|29.31|29.06|29.31|29.06|29.31|29.06|29.31|29.06|1
1647889490000|2022-03-21 19:04:50|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|0
1647889510000|2022-03-21 19:05:10|29.31|29.06|29.24|29.16|29.31|29.16|29.24|29.06|0
1647889520000|2022-03-21 19:05:20|29.31|29.06|29.31|29.06|29.31|29.06|29.31|29.06|0
1647889530000|2022-03-21 19:05:30|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|0
1647889560000|2022-03-21 19:06:00|29.31|29.06|29.24|29.16|29.31|29.16|29.24|29.06|0
1647889600000|2022-03-21 19:06:40|29.31|29.06|29.31|29.06|29.31|29.06|29.31|29.06|0
1647889620000|2022-03-21 19:07:00|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|0
1647889650000|2022-03-21 19:07:30|29.3|29.05|29.3|29.05|29.3|29.05|29.3|29.05|0
1647889680000|2022-03-21 19:08:00|29.19|29.11|29.21|29.13|29.21|29.13|29.19|29.11|3
1647889690000|2022-03-21 19:08:10|29.3|29.05|29.3|29.05|29.3|29.05|29.3|29.05|0
1647889710000|2022-03-21 19:08:30|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|0
1647889740000|2022-03-21 19:09:00|29.3|29.05|29.23|29.15|29.3|29.15|29.23|29.05|0
1647889750000|2022-03-21 19:09:10|29.3|29.05|29.3|29.05|29.3|29.05|29.3|29.05|0
1647889760000|2022-03-21 19:09:20|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|0
1647889790000|2022-03-21 19:09:50|29.3|29.05|29.3|29.05|29.3|29.05|29.3|29.05|0
1647889830000|2022-03-21 19:10:30|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|0
1647889840000|2022-03-21 19:10:40|29.18|29.1|29.12|29.04|29.18|29.1|29.12|29.04|1
1647889850000|2022-03-21 19:10:50|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|1
1647889900000|2022-03-21 19:11:40|29.25|29|29.25|29|29.25|29|29.25|29|0
1647889960000|2022-03-21 19:12:40|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1647890090000|2022-03-21 19:14:50|29.21|28.96|29.21|28.96|29.21|28.96|29.21|28.96|0
1647890100000|2022-03-21 19:15:00|29.1|29.02|29.09|29.01|29.12|29.04|29.09|29.01|0
1647890110000|2022-03-21 19:15:10|29.07|28.99|29.04|28.96|29.07|28.99|29.04|28.96|3
1647890140000|2022-03-21 19:15:40|29.15|28.9|29.15|28.9|29.15|28.9|29.15|28.9|0
1647890170000|2022-03-21 19:16:10|29.08|29|29.08|29|29.08|29|29.08|29|0
1647890220000|2022-03-21 19:17:00|29.15|28.9|29.14|28.89|29.17|28.92|29.14|28.89|0
1647890240000|2022-03-21 19:17:20|29.08|29|29.08|29|29.08|29|29.08|29|0
1647890250000|2022-03-21 19:17:30|29.19|28.94|29.12|29.04|29.19|29.04|29.12|28.94|0
1647890270000|2022-03-21 19:17:50|29.19|28.94|29.19|28.94|29.19|28.94|29.19|28.94|0
1647890280000|2022-03-21 19:18:00|29.12|29.04|29.12|29.04|29.12|29.04|29.1|29.02|0
1647890340000|2022-03-21 19:19:00|29.13|29.05|29.13|29.05|29.15|29.07|29.13|29.05|0
1647890380000|2022-03-21 19:19:40|29.15|29.07|29.17|29.09|29.17|29.09|29.15|29.07|0
1647890600000|2022-03-21 19:23:20|29.24|28.99|29.24|28.99|29.24|28.99|29.24|28.99|0
1647890610000|2022-03-21 19:23:30|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1647890640000|2022-03-21 19:24:00|29.24|28.99|29.24|28.99|29.24|28.99|29.24|28.99|0
1647890670000|2022-03-21 19:24:30|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1647890890000|2022-03-21 19:28:10|29.11|29.03|29.2|28.95|29.2|29.03|29.09|28.95|0
1647890900000|2022-03-21 19:28:20|29.09|29.01|29.2|28.95|29.2|29.01|29.09|28.95|0
1647890910000|2022-03-21 19:28:30|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1647890930000|2022-03-21 19:28:50|29.15|29.07|29.13|29.05|29.15|29.07|29.13|29.05|1
1647890940000|2022-03-21 19:29:00|29.11|29.03|29.13|29.05|29.13|29.05|29.11|29.03|1
1647890990000|2022-03-21 19:29:50|29.11|29.03|29.11|29.03|29.13|29.05|29.09|29.01|0
1647891000000|2022-03-21 19:30:00|29.09|29.01|29.13|29.05|29.13|29.05|29.09|29.01|0
1647891010000|2022-03-21 19:30:10|29.15|29.07|29.16|29.08|29.16|29.08|29.15|29.07|0
1647891020000|2022-03-21 19:30:20|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1647891150000|2022-03-21 19:32:30|29.09|29.01|29.08|29|29.09|29.01|29.08|29|0
1647891180000|2022-03-21 19:33:00|29.11|29.03|29.13|29.05|29.13|29.05|29.11|29.03|0
1647891310000|2022-03-21 19:35:10|29.15|29.07|29.17|29.09|29.17|29.09|29.15|29.07|0
1647891350000|2022-03-21 19:35:50|29.2|29.12|29.22|29.14|29.22|29.14|29.2|29.12|0
1647891360000|2022-03-21 19:36:00|29.29|29.04|29.18|29.1|29.29|29.1|29.18|29.04|0
1647891370000|2022-03-21 19:36:10|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1647891580000|2022-03-21 19:39:40|29.19|29.11|29.21|29.13|29.21|29.13|29.19|29.11|0
1647891610000|2022-03-21 19:40:10|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|0
1647891670000|2022-03-21 19:41:10|29.22|29.14|29.22|29.14|29.24|29.16|29.22|29.14|0
1647891680000|2022-03-21 19:41:20|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|6
1647891690000|2022-03-21 19:41:30|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1647891730000|2022-03-21 19:42:10|29.2|28.95|29.13|29.05|29.2|29.05|29.13|28.95|5
1647891800000|2022-03-21 19:43:20|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1647891900000|2022-03-21 19:45:00|||||||||2
1647891960000|2022-03-21 19:46:00|||||||||1
1647892100000|2022-03-21 19:48:20|29.28|29.03|29.28|29.03|29.28|29.03|29.28|29.03|0
1647892150000|2022-03-21 19:49:10|29.15|29.07|29.21|29.13|29.31|29.13|29.15|29.06|2
1647892170000|2022-03-21 19:49:30|29.19|29.11|29.21|29.13|29.21|29.13|29.19|29.11|1
1647892190000|2022-03-21 19:49:50|29.35|29.1|29.35|29.1|29.35|29.1|29.35|29.1|2
1647892200000|2022-03-21 19:50:00|29.25|29.17|29.15|29.07|29.26|29.17|29.15|28.96|0
1647892220000|2022-03-21 19:50:20|29.16|29.08|29.15|29.07|29.26|29.12|29.15|29.01|0
1647892240000|2022-03-21 19:50:40|29.17|29.09|29.15|29.07|29.17|29.09|29.15|29.07|0
1647892250000|2022-03-21 19:50:50|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|1
1647892270000|2022-03-21 19:51:10|29.08|29|29.1|29.02|29.1|29.02|29.08|29|0
1647892280000|2022-03-21 19:51:20|29.08|29|29.08|29|29.08|29|29.08|29|0
1647892290000|2022-03-21 19:51:30|29.1|29.02|29.1|29.02|29.1|29.02|29.08|29|0
1647892300000|2022-03-21 19:51:40|29.08|29|29.1|29.02|29.1|29.02|29.08|29|0
1647892310000|2022-03-21 19:51:50|29.08|29|29.08|29|29.1|29.02|29.08|29|0
1647892320000|2022-03-21 19:52:00|29.1|29.02|29.08|29|29.1|29.02|29.08|29|0
1647892340000|2022-03-21 19:52:20|29.1|29.02|29.08|29|29.1|29.02|29.08|29|0
1647892350000|2022-03-21 19:52:30|29.1|29.02|29.09|29.01|29.11|29.03|29.09|29.01|0
1647892360000|2022-03-21 19:52:40|29.08|29|29.08|29|29.08|29|29.08|29|0
1647892440000|2022-03-21 19:54:00|29.07|28.99|29.06|28.98|29.07|28.99|29.04|28.96|1
1647892450000|2022-03-21 19:54:10|29.05|28.97|29.04|28.96|29.06|28.98|29.04|28.96|0
1647892460000|2022-03-21 19:54:20|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1647892500000|2022-03-21 19:55:00|29.04|28.96|29.02|28.94|29.04|28.96|29|28.92|1
1647892510000|2022-03-21 19:55:10|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|1
1647892530000|2022-03-21 19:55:30|29.05|28.8|29.05|28.8|29.05|28.8|29.05|28.8|0
1647892540000|2022-03-21 19:55:40|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1647892550000|2022-03-21 19:55:50|29.05|28.8|28.98|28.9|29.05|28.9|28.98|28.8|1
1647892560000|2022-03-21 19:56:00|29.05|28.8|29.05|28.8|29.05|28.8|29.05|28.8|1
1647892570000|2022-03-21 19:56:10|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1647892600000|2022-03-21 19:56:40|29.05|28.8|29.05|28.8|29.05|28.8|29.05|28.8|0
1647892610000|2022-03-21 19:56:50|28.94|28.86|29.01|28.76|29.03|28.86|28.94|28.76|1
1647892650000|2022-03-21 19:57:30|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|0
1647892660000|2022-03-21 19:57:40|28.97|28.67|28.97|28.67|28.97|28.84|28.92|28.67|1
1647892690000|2022-03-21 19:58:10|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|0
1647892700000|2022-03-21 19:58:20|28.97|28.68|28.97|28.67|28.97|28.68|28.97|28.67|3
1647892710000|2022-03-21 19:58:30|29|28.7|29.02|28.72|29.02|28.72|29|28.7|1
1647892720000|2022-03-21 19:58:40|28.98|28.73|28.98|28.73|29.02|28.73|28.98|28.72|0
1647892730000|2022-03-21 19:58:50|28.96|28.66|28.98|28.68|28.98|28.68|28.96|28.66|0
1647892740000|2022-03-21 19:59:00|29|28.7|29.02|28.72|29.02|28.72|29|28.7|0
1647892750000|2022-03-21 19:59:10|29|28.7|29|28.7|29|28.75|28.79|28.67|3
1647892760000|2022-03-21 19:59:20|28.79|28.71|28.95|28.7|29|28.75|28.79|28.69|0
1647892770000|2022-03-21 19:59:30|28.96|28.71|28.95|28.7|28.96|28.71|28.95|28.7|0
1647892780000|2022-03-21 19:59:40|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|0
1647892790000|2022-03-21 19:59:50|28.95|28.65|28.9|28.65|28.95|28.65|28.9|28.65|0
1647892800000|2022-03-21 20:00:00|28.95||28.95||28.95||28.9||0
1647892810000|2022-03-21 20:00:10|28.94|28.64|28.87|28.62|28.94|28.65|28.87|28.62|0
1647892820000|2022-03-21 20:00:20|28.89|28.64|28.95|28.65|28.95|28.65|28.89|28.64|0
1647892830000|2022-03-21 20:00:30|28.96|28.66|28.95|28.7|28.96|28.7|28.95|28.66|0
1647892840000|2022-03-21 20:00:40|28.92|28.67|28.95|28.65|28.95|28.69|28.74|28.65|3
1647892870000|2022-03-21 20:01:10|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1647892890000|2022-03-21 20:01:30|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|0
1647892900000|2022-03-21 20:01:40|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|0
1647892910000|2022-03-21 20:01:50|28.87|28.57|28.85|28.55|28.87|28.57|28.85|28.55|0
1647892920000|2022-03-21 20:02:00|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|0
1647893020000|2022-03-21 20:03:40|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|0
1647893080000|2022-03-21 20:04:40|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|0
1647893100000|2022-03-21 20:05:00|28.9|28.6|28.89|28.59|28.9|28.6|28.89|28.59|0
1647893140000|2022-03-21 20:05:40|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|0
1647893160000|2022-03-21 20:06:00|28.91|28.61|28.9|28.6|28.93|28.63|28.9|28.6|0
1647893220000|2022-03-21 20:07:00|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|0
1647893230000|2022-03-21 20:07:10|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|0
1647893280000|2022-03-21 20:08:00|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|0
1647893300000|2022-03-21 20:08:20|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|0
1647893310000|2022-03-21 20:08:30|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|0
1647893320000|2022-03-21 20:08:40|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|0
1647893350000|2022-03-21 20:09:10|28.9|28.6|28.93|28.63|28.93|28.63|28.9|28.6|0
1647893380000|2022-03-21 20:09:40|28.9|28.6|28.93|28.63|28.93|28.63|28.9|28.6|0
1647893400000|2022-03-21 20:10:00|28.9|28.6|28.93|28.63|28.93|28.63|28.9|28.6|0
1647893410000|2022-03-21 20:10:10|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|0
1647893420000|2022-03-21 20:10:20|28.91|28.61|28.93|28.63|28.93|28.63|28.91|28.61|0
1647893430000|2022-03-21 20:10:30|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|0
1647893440000|2022-03-21 20:10:40|28.93|28.63|28.92|28.62|28.93|28.63|28.9|28.6|0
1647893450000|2022-03-21 20:10:50|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|0
1647893460000|2022-03-21 20:11:00|28.91|28.61|28.9|28.6|28.93|28.63|28.9|28.6|0
1647893470000|2022-03-21 20:11:10|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|0
1647893500000|2022-03-21 20:11:40|28.9|28.6|28.93|28.63|28.93|28.63|28.9|28.6|0
1647893510000|2022-03-21 20:11:50|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|0
1647893630000|2022-03-21 20:13:50|28.85||28.85||28.85||28.85||0
1647893650000|2022-03-21 20:14:10|28.9||28.9||28.9||28.9||0
1647894920000|2022-03-21 20:35:20|||||||||9
1647894940000|2022-03-21 20:35:40|28.86|28.61|28.86|28.61|28.86|28.61|28.86|28.61|0
1647894970000|2022-03-21 20:36:10|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|1
1647895560000|2022-03-21 20:46:00|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|0
1647895590000|2022-03-21 20:46:30|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|0
1647895740000|2022-03-21 20:49:00|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1647895760000|2022-03-21 20:49:20|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1647895770000|2022-03-21 20:49:30|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|0
1647895800000|2022-03-21 20:50:00|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1647896020000|2022-03-21 20:53:40|28.76|28.51|28.76|28.51|28.76|28.51|28.76|28.51|0
1647896030000|2022-03-21 20:53:50|28.65|28.57|28.86|28.56|28.86|28.57|28.65|28.56|1
1647896180000|2022-03-21 20:56:20|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1647896260000|2022-03-21 20:57:40|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|1
1647896370000|2022-03-21 20:59:30|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1647908100000|2022-03-22 00:15:00|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|0
1647908160000|2022-03-22 00:16:00|29.17|28.87|29.29|28.99|29.31|29.01|29.17|28.87|0
1647908220000|2022-03-22 00:17:00|29.31|29.01|29.29|28.99|29.31|29.01|29.29|28.99|0
1647908280000|2022-03-22 00:18:00|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|0
1647908290000|2022-03-22 00:18:10|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|0
1647908350000|2022-03-22 00:19:10|29.31|29.01|29.29|28.99|29.31|29.01|29.29|28.99|0
1647908400000|2022-03-22 00:20:00|29.31|29.01|29.27|28.97|29.31|29.01|29.27|28.97|0
1647908510000|2022-03-22 00:21:50|29.29|28.99|29.27|28.97|29.29|28.99|29.27|28.97|0
1647908700000|2022-03-22 00:25:00|29.29|28.99|29.27|28.97|29.29|28.99|29.27|28.97|0
1647908800000|2022-03-22 00:26:40|29.29|28.99|29.27|28.97|29.29|28.99|29.27|28.97|0
1647908960000|2022-03-22 00:29:20|29.29|28.99|29.27|28.97|29.29|28.99|29.27|28.97|0
1647909090000|2022-03-22 00:31:30|29.29|28.99|29.27|28.97|29.29|28.99|29.27|28.97|0
1647909190000|2022-03-22 00:33:10|29.29|28.99|29.27|28.97|29.29|28.99|29.27|28.97|0
1647909290000|2022-03-22 00:34:50|29.29|28.99|29.27|28.97|29.29|28.99|29.27|28.97|0
1647909400000|2022-03-22 00:36:40|29.29|28.99|29.27|28.97|29.29|28.99|29.27|28.97|0
1647909490000|2022-03-22 00:38:10|29.29|28.99|29.31|29.01|29.31|29.01|29.29|28.99|0
1647909840000|2022-03-22 00:44:00|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|0
1647909850000|2022-03-22 00:44:10|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|0
1647909950000|2022-03-22 00:45:50|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|0
1647909970000|2022-03-22 00:46:10|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|0
1647910090000|2022-03-22 00:48:10|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|0
1647910130000|2022-03-22 00:48:50|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|0
1647910230000|2022-03-22 00:50:30|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|0
1647910340000|2022-03-22 00:52:20|29.31|29.01|29.29|28.99|29.31|29.01|29.29|28.99|0
1647910370000|2022-03-22 00:52:50|29.26|28.96|28.72|28.47|29.26|28.96|28.67|28.37|49
1647910380000|2022-03-22 00:53:00|28.61|28.36|28.52|28.44|28.61|28.44|28.52|28.36|44
1647910390000|2022-03-22 00:53:10|28.45|28.37|28.63|28.38|28.8|28.55|28.44|28.32|43
1647910400000|2022-03-22 00:53:20|28.61|28.36|28.61|28.36|28.61|28.36|28.61|28.36|0
1647910410000|2022-03-22 00:53:30|28.63|28.38|28.63|28.38|28.63|28.38|28.61|28.36|0
1647910430000|2022-03-22 00:53:50|28.61|28.36|28.61|28.36|28.63|28.38|28.61|28.36|0
1647910450000|2022-03-22 00:54:10|28.63|28.38|28.63|28.38|28.63|28.38|28.61|28.36|0
1647910460000|2022-03-22 00:54:20|28.61|28.36|28.63|28.38|28.63|28.38|28.61|28.36|0
1647910500000|2022-03-22 00:55:00|28.64|28.39|28.64|28.39|28.64|28.39|28.64|28.39|0
1647910530000|2022-03-22 00:55:30|28.57|28.49|28.68|28.43|28.68|28.49|28.57|28.43|0
1647910540000|2022-03-22 00:55:40|28.69|28.44|28.69|28.44|28.69|28.44|28.69|28.44|1
1647910560000|2022-03-22 00:56:00|28.68|28.43|28.68|28.43|28.68|28.43|28.68|28.43|0
1647910750000|2022-03-22 00:59:10|28.71|28.46|28.68|28.43|28.71|28.46|28.68|28.43|0
1647910800000|2022-03-22 01:00:00|28.7|28.45|28.74|28.44|28.74|28.45|28.7|28.44|0
1647910810000|2022-03-22 01:00:10|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|0
1647910820000|2022-03-22 01:00:20|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1647910830000|2022-03-22 01:00:30|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1647910850000|2022-03-22 01:00:50|28.82|28.57|28.86|28.61|28.86|28.61|28.82|28.57|0
1647910860000|2022-03-22 01:01:00|28.82|28.57|28.82|28.57|28.82|28.57|28.82|28.57|0
1647910870000|2022-03-22 01:01:10|28.83|28.58|28.83|28.58|28.83|28.58|28.83|28.58|0
1647910880000|2022-03-22 01:01:20|28.76|28.68|28.83|28.58|28.83|28.68|28.76|28.58|0
1647910890000|2022-03-22 01:01:30|28.76|28.68|28.83|28.58|28.87|28.68|28.76|28.57|0
1647910900000|2022-03-22 01:01:40|28.82|28.57|28.82|28.57|28.82|28.57|28.82|28.57|0
1647910920000|2022-03-22 01:02:00|28.85|28.6|28.82|28.57|28.85|28.6|28.82|28.57|0
1647910970000|2022-03-22 01:02:50|28.81|28.56|28.81|28.56|28.81|28.56|28.81|28.56|0
1647910980000|2022-03-22 01:03:00|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|0
1647910990000|2022-03-22 01:03:10|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|0
1647911020000|2022-03-22 01:03:40|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|0
1647911100000|2022-03-22 01:05:00|28.78|28.48|28.76|28.46|28.78|28.48|28.76|28.46|0
1647911110000|2022-03-22 01:05:10|28.78|28.48|28.8|28.5|28.8|28.5|28.78|28.48|0
1647911170000|2022-03-22 01:06:10|28.78|28.48|28.75|28.45|28.78|28.48|28.75|28.45|0
1647911200000|2022-03-22 01:06:40|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|0
1647911210000|2022-03-22 01:06:50|28.7|28.4|28.7|28.4|28.7|28.4|28.68|28.38|0
1647911240000|2022-03-22 01:07:20|28.75|28.45|28.75|28.45|28.75|28.45|28.75|28.45|0
1647911520000|2022-03-22 01:12:00|28.69|28.39|28.68|28.38|28.69|28.39|28.68|28.38|0
1647911670000|2022-03-22 01:14:30|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|0
1647911680000|2022-03-22 01:14:40|28.68|28.38|28.68|28.38|28.68|28.38|28.66|28.36|0
1647912060000|2022-03-22 01:21:00|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|0
1647912070000|2022-03-22 01:21:10|28.65|28.35|28.65|28.35|28.66|28.36|28.65|28.35|0
1647912080000|2022-03-22 01:21:20|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|0
1647912110000|2022-03-22 01:21:50|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|0
1647912120000|2022-03-22 01:22:00|28.65|28.35|28.65|28.35|28.66|28.36|28.65|28.35|0
1647912130000|2022-03-22 01:22:10|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|0
1647912160000|2022-03-22 01:22:40|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|0
1647912190000|2022-03-22 01:23:10|28.7|28.4|28.72|28.47|28.72|28.47|28.7|28.4|0
1647912200000|2022-03-22 01:23:20|28.7|28.45|28.82|28.52|29.09|28.79|28.7|28.45|18
1647912280000|2022-03-22 01:24:40|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1647912290000|2022-03-22 01:24:50|28.84|28.54|28.86|28.56|28.86|28.56|28.84|28.54|0
1647912300000|2022-03-22 01:25:00|28.84|28.54|28.84|28.54|28.86|28.56|28.84|28.54|0
1647912310000|2022-03-22 01:25:10|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1647912340000|2022-03-22 01:25:40|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|0
1647912350000|2022-03-22 01:25:50|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1647912390000|2022-03-22 01:26:30|28.84|28.54|28.86|28.56|28.86|28.56|28.84|28.54|0
1647912410000|2022-03-22 01:26:50|28.84|28.54|28.84|28.54|28.86|28.56|28.84|28.54|0
1647912470000|2022-03-22 01:27:50|28.86|28.56|28.92|28.62|29.09|28.79|28.86|28.56|0
1647912530000|2022-03-22 01:28:50|28.8|28.5|28.82|28.52|28.82|28.52|28.8|28.5|0
1647912540000|2022-03-22 01:29:00|28.84|28.54|28.86|28.56|28.86|28.56|28.78|28.48|0
1647912640000|2022-03-22 01:30:40|28.88|28.58|28.9|28.6|29.08|28.78|28.88|28.58|0
1647912710000|2022-03-22 01:31:50|28.8|28.5|28.86|28.56|28.86|28.56|28.78|28.48|0
1647912810000|2022-03-22 01:33:30|28.88|28.58|28.9|28.6|29.08|28.78|28.88|28.58|0
1647912870000|2022-03-22 01:34:30|28.8|28.5|28.86|28.56|28.86|28.56|28.78|28.48|0
1647913340000|2022-03-22 01:42:20|28.88|28.58|28.9|28.6|29.07|28.77|28.88|28.58|0
1647913370000|2022-03-22 01:42:50|28.89|28.59|28.91|28.61|28.91|28.61|28.89|28.59|0
1647913390000|2022-03-22 01:43:10|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|0
1647913410000|2022-03-22 01:43:30|28.96|28.66|28.96|28.66|29.11|28.81|28.96|28.66|0
1647913420000|2022-03-22 01:43:40|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|0
1647913470000|2022-03-22 01:44:30|28.96|28.66|28.98|28.68|29.11|28.81|28.96|28.66|0
1647913490000|2022-03-22 01:44:50|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|0
1647913530000|2022-03-22 01:45:30|29.02|28.72|29|28.7|29.13|28.83|29|28.7|0
1647913540000|2022-03-22 01:45:40|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|0
1647913600000|2022-03-22 01:46:40|29.02|28.72|28.97|28.67|29.13|28.83|28.97|28.67|0
1647913650000|2022-03-22 01:47:30|28.96|28.66|28.95|28.65|28.96|28.66|28.95|28.65|0
1647913660000|2022-03-22 01:47:40|29.11|28.81|28.98|28.68|29.11|28.81|28.98|28.68|0
1647913720000|2022-03-22 01:48:40|29.11|28.81|29.11|28.81|29.11|28.81|29.11|28.81|0
1647913730000|2022-03-22 01:48:50|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|0
1647913790000|2022-03-22 01:49:50|29|28.7|28.95|28.65|29.11|28.81|28.95|28.65|0
1647913840000|2022-03-22 01:50:40|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|0
1647913850000|2022-03-22 01:50:50|29.11|28.81|28.94|28.64|29.11|28.81|28.94|28.64|0
1647913860000|2022-03-22 01:51:00|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|0
1647913900000|2022-03-22 01:51:40|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|0
1647913920000|2022-03-22 01:52:00|28.98|28.68|28.95|28.65|29.11|28.81|28.95|28.65|0
1647913940000|2022-03-22 01:52:20|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|0
1647913990000|2022-03-22 01:53:10|28.95|28.65|29.13|28.83|29.13|28.83|28.95|28.65|0
1647914000000|2022-03-22 01:53:20|29.02|28.72|28.97|28.67|29.02|28.72|28.97|28.67|0
1647914070000|2022-03-22 01:54:30|28.95|28.65|28.97|28.67|29.13|28.83|28.95|28.65|0
1647914130000|2022-03-22 01:55:30|28.96|28.66|28.97|28.67|29.13|28.83|28.96|28.66|0
1647914190000|2022-03-22 01:56:30|28.95|28.65|29.13|28.83|29.13|28.83|28.95|28.65|0
1647914200000|2022-03-22 01:56:40|29.01|28.71|28.97|28.67|29.01|28.71|28.97|28.67|0
1647914260000|2022-03-22 01:57:40|28.96|28.66|28.97|28.67|29.14|28.84|28.96|28.66|0
1647914320000|2022-03-22 01:58:40|28.96|28.66|28.98|28.68|29.14|28.84|28.96|28.66|0
1647914340000|2022-03-22 01:59:00|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|0
1647914350000|2022-03-22 01:59:10|28.95|28.65|28.94|28.64|28.96|28.66|28.94|28.64|0
1647914380000|2022-03-22 01:59:40|28.96|28.66|29.12|28.82|29.12|28.82|28.96|28.66|0
1647914390000|2022-03-22 01:59:50|29|28.7|28.94|28.64|29|28.7|28.94|28.64|0
1647914420000|2022-03-22 02:00:20|29.07|28.82|29.07|28.77|29.07|28.82|28.96|28.66|20
1647914430000|2022-03-22 02:00:30||28.82||28.82||28.82||28.82|0
1647914450000|2022-03-22 02:00:50|29.24|28.77|29.11|28.86|29.24|28.94|29|28.7|10
1647914460000|2022-03-22 02:01:00|29|28.7|29|28.7|29|28.7|29|28.7|0
1647914500000|2022-03-22 02:01:40|29.11|28.86|29|28.7|29.11|28.86|29|28.7|10
1647914510000|2022-03-22 02:01:50|29.06|28.76|29.04|28.74|29.08|28.78|29.04|28.74|0
1647914570000|2022-03-22 02:02:50|29.06|28.76|29.04|28.74|29.1|28.8|29.04|28.74|0
1647914630000|2022-03-22 02:03:50|29.06|28.76|29.1|28.8|29.1|28.8|29.06|28.76|0
1647914640000|2022-03-22 02:04:00|29.08|28.78|29.04|28.74|29.08|28.78|29.04|28.74|0
1647914700000|2022-03-22 02:05:00|29.06|28.76|29.04|28.74|29.1|28.8|29.04|28.74|0
1647914760000|2022-03-22 02:06:00|29.06|28.76|29.04|28.74|29.1|28.8|29.04|28.74|0
1647914820000|2022-03-22 02:07:00|29.1|28.8|29.04|28.74|29.1|28.8|29.04|28.74|0
1647914890000|2022-03-22 02:08:10|29.06|28.76|29.04|28.74|29.1|28.8|29.04|28.74|0
1647914950000|2022-03-22 02:09:10|29.06|28.76|29.1|28.8|29.1|28.8|29.06|28.76|0
1647914960000|2022-03-22 02:09:20|29.08|28.78|29.04|28.74|29.08|28.78|29.04|28.74|0
1647915020000|2022-03-22 02:10:20|28.98|28.68|29|28.7|29.06|28.76|28.98|28.68|0
1647915080000|2022-03-22 02:11:20|28.98|28.68|29|28.7|29.06|28.76|28.98|28.68|0
1647915150000|2022-03-22 02:12:30|29.04|28.74|29|28.7|29.06|28.76|29|28.7|0
1647915210000|2022-03-22 02:13:30|28.98|28.68|29|28.7|29.06|28.76|28.98|28.68|0
1647915270000|2022-03-22 02:14:30|28.98|28.68|29.04|28.74|29.04|28.74|28.98|28.68|0
1647915280000|2022-03-22 02:14:40|29.06|28.76|29|28.7|29.06|28.76|29|28.7|0
1647915340000|2022-03-22 02:15:40|28.98|28.68|29|28.7|29.06|28.76|28.98|28.68|0
1647915400000|2022-03-22 02:16:40|28.98|28.68|29|28.7|29.06|28.76|28.98|28.68|0
1647915460000|2022-03-22 02:17:40|29.06|28.76|29.04|28.74|29.08|28.78|29.04|28.74|0
1647915520000|2022-03-22 02:18:40|29.06|28.76|29.1|28.8|29.1|28.8|29.06|28.76|0
1647915530000|2022-03-22 02:18:50|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|0
1647915590000|2022-03-22 02:19:50|29.1|28.8|29.04|28.74|29.1|28.8|29.04|28.74|0
1647915650000|2022-03-22 02:20:50|29.06|28.76|29.04|28.74|29.1|28.8|29.04|28.74|0
1647915720000|2022-03-22 02:22:00|29.06|28.76|29.04|28.74|29.1|28.8|29.04|28.74|0
1647915780000|2022-03-22 02:23:00|29.06|28.76|29.04|28.74|29.1|28.8|29.04|28.74|0
1647915840000|2022-03-22 02:24:00|29.06|28.76|29.1|28.8|29.1|28.8|29.06|28.76|0
1647915850000|2022-03-22 02:24:10|29.08|28.78|29.04|28.74|29.08|28.78|29.04|28.74|0
1647915910000|2022-03-22 02:25:10|29.06|28.76|29.04|28.74|29.1|28.8|29.04|28.74|0
1647915980000|2022-03-22 02:26:20|29.06|28.76|29.04|28.74|29.1|28.8|29.04|28.74|0
1647916040000|2022-03-22 02:27:20|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|0
1647916050000|2022-03-22 02:27:30|29.1|28.8|29.04|28.74|29.1|28.8|29.04|28.74|0
1647916130000|2022-03-22 02:28:50|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|0
1647916140000|2022-03-22 02:29:00|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|0
1647916260000|2022-03-22 02:31:00|29.18|28.88|29.02|28.72|29.18|28.88|29.02|28.72|0
1647916270000|2022-03-22 02:31:10|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|0
1647916360000|2022-03-22 02:32:40|29.18|28.88|29.01|28.71|29.18|28.88|29.01|28.71|0
1647916390000|2022-03-22 02:33:10|28.99|28.69|29.02|28.72|29.02|28.72|28.99|28.69|0
1647916450000|2022-03-22 02:34:10|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|0
1647916540000|2022-03-22 02:35:40|29|28.7|29|28.7|29|28.7|29|28.7|0
1647916570000|2022-03-22 02:36:10|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|0
1647916620000|2022-03-22 02:37:00|29|28.7|29|28.7|29|28.7|29|28.7|0
1647916640000|2022-03-22 02:37:20|28.96|28.66|28.94|28.64|28.96|28.66|28.94|28.64|0
1647916740000|2022-03-22 02:39:00|29.11|28.81|28.95|28.65|29.11|28.81|28.95|28.65|0
1647916750000|2022-03-22 02:39:10|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1647916810000|2022-03-22 02:40:10|29.01|28.71|28.94|28.64|29.01|28.71|28.94|28.64|0
1647916870000|2022-03-22 02:41:10|29|28.7|28.95|28.65|29.01|28.71|28.95|28.65|0
1647916890000|2022-03-22 02:41:30|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1647916940000|2022-03-22 02:42:20|29.01|28.71|28.95|28.65|29.01|28.71|28.95|28.65|0
1647916950000|2022-03-22 02:42:30|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1647917000000|2022-03-22 02:43:20|28.97|28.67|28.87|28.57|28.97|28.67|28.87|28.57|0
1647917010000|2022-03-22 02:43:30|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|0
1647917110000|2022-03-22 02:45:10|28.91|28.61|28.95|28.65|28.99|28.69|28.91|28.61|0
1647917120000|2022-03-22 02:45:20|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1647917170000|2022-03-22 02:46:10|28.97|28.67|29.01|28.71|29.01|28.71|28.97|28.67|0
1647917180000|2022-03-22 02:46:20|28.99|28.69|28.94|28.64|28.99|28.69|28.94|28.64|0
1647917240000|2022-03-22 02:47:20|28.97|28.67|28.94|28.64|29.01|28.71|28.94|28.64|0
1647917300000|2022-03-22 02:48:20|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|0
1647917310000|2022-03-22 02:48:30|29.01|28.71|28.94|28.64|29.01|28.71|28.94|28.64|0
1647917370000|2022-03-22 02:49:30|28.96|28.66|28.94|28.64|29.01|28.71|28.94|28.64|0
1647917430000|2022-03-22 02:50:30|28.97|28.67|29.01|28.71|29.01|28.71|28.97|28.67|0
1647917440000|2022-03-22 02:50:40|28.99|28.69|28.94|28.64|28.99|28.69|28.94|28.64|0
1647917500000|2022-03-22 02:51:40|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|0
1647917510000|2022-03-22 02:51:50|28.95|28.65|28.85|28.55|28.99|28.69|28.85|28.55|0
1647917520000|2022-03-22 02:52:00|28.83|28.53|28.8|28.5|28.83|28.53|28.8|28.5|0
1647917580000|2022-03-22 02:53:00|28.82|28.52|28.82|28.52|28.94|28.64|28.82|28.52|0
1647917620000|2022-03-22 02:53:40|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|0
1647917710000|2022-03-22 02:55:10|28.85|28.55|28.78|28.48|28.94|28.64|28.78|28.48|0
1647917820000|2022-03-22 02:57:00|28.94|28.64|28.83|28.53|28.94|28.64|28.83|28.53|0
1647917840000|2022-03-22 02:57:20|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|0
1647917950000|2022-03-22 02:59:10|28.87|28.57|28.95|28.65|29.01|28.71|28.87|28.57|0
1647917970000|2022-03-22 02:59:30|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1647918020000|2022-03-22 03:00:20|28.96|28.66|28.85|28.55|29.01|28.71|28.85|28.55|0
1647918130000|2022-03-22 03:02:10|28.89|28.59|28.94|28.64|29.01|28.71|28.89|28.59|0
1647918190000|2022-03-22 03:03:10|29.01|28.71|28.94|28.64|29.01|28.71|28.94|28.64|0
1647918260000|2022-03-22 03:04:20|28.96|28.66|29.01|28.71|29.01|28.71|28.96|28.66|0
1647918270000|2022-03-22 03:04:30|28.99|28.69|28.94|28.64|28.99|28.69|28.94|28.64|0
1647918330000|2022-03-22 03:05:30|28.97|28.67|28.94|28.64|29.01|28.71|28.94|28.64|0
1647918390000|2022-03-22 03:06:30|28.96|28.66|28.94|28.64|29.01|28.71|28.94|28.64|0
1647918450000|2022-03-22 03:07:30|28.97|28.67|29.01|28.71|29.01|28.71|28.97|28.67|0
1647918460000|2022-03-22 03:07:40|28.99|28.69|28.94|28.64|28.99|28.69|28.94|28.64|0
1647918540000|2022-03-22 03:09:00|28.96|28.66|28.94|28.64|29.01|28.71|28.94|28.64|0
1647918640000|2022-03-22 03:10:40|28.97|28.67|28.94|28.64|29.01|28.71|28.94|28.64|0
1647918730000|2022-03-22 03:12:10|28.96|28.66|28.94|28.64|29.01|28.71|28.94|28.64|0
1647918790000|2022-03-22 03:13:10|28.97|28.67|29.01|28.71|29.01|28.71|28.97|28.67|0
1647918800000|2022-03-22 03:13:20|28.99|28.69|28.95|28.65|28.99|28.69|28.95|28.65|0
1647918810000|2022-03-22 03:13:30|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1647918860000|2022-03-22 03:14:20|28.96|28.66|29.01|28.71|29.01|28.71|28.96|28.66|0
1647918870000|2022-03-22 03:14:30|28.99|28.69|28.95|28.65|28.99|28.69|28.95|28.65|0
1647918880000|2022-03-22 03:14:40|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1647918930000|2022-03-22 03:15:30|28.97|28.67|28.94|28.64|29.01|28.71|28.94|28.64|0
1647918990000|2022-03-22 03:16:30|28.96|28.66|28.94|28.64|29.01|28.71|28.94|28.64|0
1647919050000|2022-03-22 03:17:30|28.97|28.67|28.95|28.65|29.01|28.71|28.95|28.65|0
1647919060000|2022-03-22 03:17:40|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1647919120000|2022-03-22 03:18:40|28.97|28.67|28.94|28.64|29.03|28.73|28.94|28.64|0
1647919180000|2022-03-22 03:19:40|28.96|28.66|29.03|28.73|29.03|28.73|28.96|28.66|0
1647919190000|2022-03-22 03:19:50|29.01|28.71|28.94|28.64|29.01|28.71|28.94|28.64|0
1647919250000|2022-03-22 03:20:50|28.96|28.66|28.95|28.65|29.03|28.73|28.95|28.65|0
1647919260000|2022-03-22 03:21:00|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1647919310000|2022-03-22 03:21:50|28.96|28.66|28.87|28.57|29.01|28.71|28.87|28.57|0
1647919420000|2022-03-22 03:23:40|28.89|28.59|28.87|28.57|29.01|28.71|28.87|28.57|0
1647919520000|2022-03-22 03:25:20|28.98|28.68|28.87|28.57|29.01|28.71|28.87|28.57|0
1647919620000|2022-03-22 03:27:00|28.89|28.59|28.87|28.57|29.01|28.71|28.87|28.57|0
1647919680000|2022-03-22 03:28:00|28.85|28.55|28.84|28.54|28.85|28.55|28.84|28.54|0
1647919790000|2022-03-22 03:29:50|28.89|28.59|28.82|28.52|28.99|28.69|28.82|28.52|0
1647919810000|2022-03-22 03:30:10|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|0
1647919850000|2022-03-22 03:30:50|28.83|28.53|28.83|28.53|28.97|28.67|28.83|28.53|0
1647919860000|2022-03-22 03:31:00|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|0
1647920010000|2022-03-22 03:33:30|28.97|28.67|28.78|28.48|28.97|28.67|28.78|28.48|0
1647920120000|2022-03-22 03:35:20|28.93|28.63|28.83|28.53|28.97|28.67|28.83|28.53|0
1647920130000|2022-03-22 03:35:30|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|0
1647920300000|2022-03-22 03:38:20|28.87|28.57|28.83|28.53|28.97|28.67|28.83|28.53|0
1647920310000|2022-03-22 03:38:30|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|0
1647920400000|2022-03-22 03:40:00|28.84|28.54|28.85|28.55|28.85|28.55|28.84|28.54|0
1647920520000|2022-03-22 03:42:00|28.89|28.59|28.94|28.64|29.01|28.71|28.89|28.59|0
1647920580000|2022-03-22 03:43:00|28.97|28.67|28.87|28.57|29.01|28.71|28.87|28.57|0
1647920680000|2022-03-22 03:44:40|28.89|28.59|28.87|28.57|29.01|28.71|28.87|28.57|0
1647920770000|2022-03-22 03:46:10|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|0
1647920870000|2022-03-22 03:47:50|28.89|28.59|28.95|28.65|29.01|28.71|28.89|28.59|0
1647920880000|2022-03-22 03:48:00|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|0
1647920980000|2022-03-22 03:49:40|28.91|28.61|28.87|28.57|29.01|28.71|28.87|28.57|0
1647921090000|2022-03-22 03:51:30|28.88|28.58|28.8|28.5|29.01|28.71|28.8|28.5|0
1647921120000|2022-03-22 03:52:00|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|0
1647921220000|2022-03-22 03:53:40|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|0
1647921230000|2022-03-22 03:53:50|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|0
1647921250000|2022-03-22 03:54:10|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|0
1647921290000|2022-03-22 03:54:50|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|0
1647921430000|2022-03-22 03:57:10|28.89|28.59|28.95|28.65|29.03|28.73|28.89|28.59|0
1647921450000|2022-03-22 03:57:30|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1647921490000|2022-03-22 03:58:10|28.96|28.66|28.95|28.65|29.02|28.72|28.95|28.65|0
1647921510000|2022-03-22 03:58:30|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1647921550000|2022-03-22 03:59:10|28.96|28.66|28.94|28.64|29.03|28.73|28.94|28.64|0
1647921620000|2022-03-22 04:00:20|28.97|28.67|28.94|28.64|29.03|28.73|28.94|28.64|0
1647921690000|2022-03-22 04:01:30|28.96|28.66|28.95|28.65|29.03|28.73|28.95|28.65|0
1647921700000|2022-03-22 04:01:40|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1647921720000|2022-03-22 04:02:00|28.91|28.61|28.85|28.55|28.91|28.61|28.85|28.55|0
1647921840000|2022-03-22 04:04:00|28.87|28.57|28.85|28.55|28.87|28.57|28.85|28.55|0
1647921850000|2022-03-22 04:04:10|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|0
1647921950000|2022-03-22 04:05:50|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|0
1647922060000|2022-03-22 04:07:40|28.87|28.57|28.85|28.55|28.87|28.57|28.85|28.55|0
1647922160000|2022-03-22 04:09:20|28.87|28.57|28.85|28.55|28.87|28.57|28.85|28.55|0
1647922260000|2022-03-22 04:11:00|29.01|28.71|28.83|28.53|29.01|28.71|28.83|28.53|0
1647922340000|2022-03-22 04:12:20|28.85|28.55|28.84|28.54|28.85|28.55|28.84|28.54|0
1647922370000|2022-03-22 04:12:50|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|0
1647922520000|2022-03-22 04:15:20|28.97|28.67|28.8|28.5|28.97|28.67|28.8|28.5|0
1647922700000|2022-03-22 04:18:20|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1647922710000|2022-03-22 04:18:30|28.97|28.67|28.85|28.55|28.97|28.67|28.85|28.55|0
1647922720000|2022-03-22 04:18:40|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|0
1647922800000|2022-03-22 04:20:00|28.8|28.5|28.92|28.62|28.99|28.69|28.8|28.5|0
1647922860000|2022-03-22 04:21:00|28.94|28.64|28.95|28.65|29.01|28.71|28.94|28.64|0
1647922870000|2022-03-22 04:21:10|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1647922930000|2022-03-22 04:22:10|29.01|28.71|28.94|28.64|29.01|28.71|28.94|28.64|0
1647923010000|2022-03-22 04:23:30|29.01|28.71|28.95|28.65|29.01|28.71|28.95|28.65|0
1647923020000|2022-03-22 04:23:40|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1647923090000|2022-03-22 04:24:50|29.01|28.71|28.94|28.64|29.01|28.71|28.94|28.64|0
1647923160000|2022-03-22 04:26:00|29.01|28.71|28.94|28.64|29.01|28.71|28.94|28.64|0
1647923220000|2022-03-22 04:27:00|29.01|28.71|28.95|28.65|29.01|28.71|28.95|28.65|0
1647923230000|2022-03-22 04:27:10|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1647923280000|2022-03-22 04:28:00|28.95|28.65|28.94|28.64|29.01|28.71|28.94|28.64|0
1647923360000|2022-03-22 04:29:20|29.01|28.71|28.94|28.64|29.01|28.71|28.94|28.64|0
1647923420000|2022-03-22 04:30:20|28.96|28.66|28.95|28.65|29.01|28.71|28.95|28.65|0
1647923430000|2022-03-22 04:30:30|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1647923480000|2022-03-22 04:31:20|28.96|28.66|28.81|28.51|28.99|28.69|28.81|28.51|0
1647923490000|2022-03-22 04:31:30|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|0
1647923540000|2022-03-22 04:32:20|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1647923550000|2022-03-22 04:32:30|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|0
1647923610000|2022-03-22 04:33:30|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1647923640000|2022-03-22 04:34:00|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|0
1647923650000|2022-03-22 04:34:10|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|0
1647923670000|2022-03-22 04:34:30|28.9|28.6|28.92|28.62|28.92|28.62|28.9|28.6|0
1647923680000|2022-03-22 04:34:40|28.9|28.6|28.88|28.58|28.9|28.6|28.88|28.58|0
1647923780000|2022-03-22 04:36:20|28.9|28.6|28.89|28.59|29.02|28.72|28.89|28.59|0
1647923790000|2022-03-22 04:36:30|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1647923890000|2022-03-22 04:38:10|28.9|28.6|28.9|28.6|29.02|28.72|28.88|28.58|0
1647923900000|2022-03-22 04:38:20|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|0
1647923940000|2022-03-22 04:39:00|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1647924040000|2022-03-22 04:40:40|28.9|28.6|28.88|28.58|29.02|28.72|28.88|28.58|0
1647924160000|2022-03-22 04:42:40|28.9|28.6|28.88|28.58|29.02|28.72|28.88|28.58|0
1647924270000|2022-03-22 04:44:30|28.9|28.6|28.89|28.59|29.02|28.72|28.89|28.59|0
1647924280000|2022-03-22 04:44:40|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1647924370000|2022-03-22 04:46:10|28.9|28.6|28.88|28.58|29.02|28.72|28.88|28.58|0
1647924480000|2022-03-22 04:48:00|28.9|28.6|28.89|28.59|29.02|28.72|28.89|28.59|0
1647924490000|2022-03-22 04:48:10|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1647924580000|2022-03-22 04:49:40|28.9|28.6|28.88|28.58|29.02|28.72|28.88|28.58|0
1647924690000|2022-03-22 04:51:30|28.9|28.6|28.86|28.56|29.02|28.72|28.86|28.56|0
1647924790000|2022-03-22 04:53:10|29.02|28.72|28.88|28.58|29.02|28.72|28.88|28.58|0
1647924830000|2022-03-22 04:53:50|28.9|28.6|28.92|28.62|28.92|28.62|28.9|28.6|0
1647924920000|2022-03-22 04:55:20|28.88|28.58|28.85|28.55|28.88|28.58|28.85|28.55|0
1647925020000|2022-03-22 04:57:00|28.88|28.58|28.84|28.54|29|28.7|28.84|28.54|0
1647925030000|2022-03-22 04:57:10|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|0
1647925090000|2022-03-22 04:58:10|28.85|28.55|28.83|28.53|29|28.7|28.83|28.53|0
1647925160000|2022-03-22 04:59:20|28.85|28.55|28.83|28.53|29|28.7|28.83|28.53|0
1647925210000|2022-03-22 05:00:10|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|0
1647925220000|2022-03-22 05:00:20|28.91|28.61|29|28.7|29|28.7|28.91|28.61|0
1647925230000|2022-03-22 05:00:30|28.94|28.64|28.83|28.53|28.94|28.64|28.83|28.53|0
1647925290000|2022-03-22 05:01:30|28.86|28.56|28.83|28.53|29|28.7|28.83|28.53|0
1647925360000|2022-03-22 05:02:40|28.85|28.55|28.83|28.53|29|28.7|28.83|28.53|0
1647925420000|2022-03-22 05:03:40|28.86|28.56|28.83|28.53|29|28.7|28.83|28.53|0
1647925440000|2022-03-22 05:04:00|28.85|28.55|28.83|28.53|28.85|28.55|28.83|28.53|0
1647925450000|2022-03-22 05:04:10|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|0
1647925470000|2022-03-22 05:04:30|28.83|28.53|28.85|28.55|28.85|28.55|28.83|28.53|0
1647925500000|2022-03-22 05:05:00|29|28.7|28.88|28.58|29.01|28.71|28.88|28.58|0
1647925510000|2022-03-22 05:05:10|28.87|28.57|28.85|28.55|28.87|28.57|28.85|28.55|0
1647925520000|2022-03-22 05:05:20|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|0
1647925590000|2022-03-22 05:06:30|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1647925620000|2022-03-22 05:07:00|28.87|28.57|28.85|28.55|28.87|28.57|28.85|28.55|0
1647925640000|2022-03-22 05:07:20|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|0
1647925800000|2022-03-22 05:10:00|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1647925810000|2022-03-22 05:10:10|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|0
1647925890000|2022-03-22 05:11:30|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1647925900000|2022-03-22 05:11:40|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|0
1647926030000|2022-03-22 05:13:50|28.89|28.59|28.91|28.61|28.91|28.61|28.89|28.59|0
1647926130000|2022-03-22 05:15:30|28.94|28.64|28.87|28.62|29.03|28.73|28.87|28.62|0
1647926140000|2022-03-22 05:15:40|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|0
1647926160000|2022-03-22 05:16:00|28.87|28.57|28.87|28.62|28.87|28.62|28.87|28.57|0
1647926260000|2022-03-22 05:17:40|28.91|28.61|28.98|28.68|28.98|28.68|28.91|28.61|0
1647926320000|2022-03-22 05:18:40|29|28.7|28.92|28.62|29.03|28.73|28.92|28.62|0
1647926340000|2022-03-22 05:19:00|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|0
1647926360000|2022-03-22 05:19:20|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|0
1647926470000|2022-03-22 05:21:10|28.89|28.59|28.87|28.57|29.01|28.71|28.87|28.57|0
1647926570000|2022-03-22 05:22:50|28.89|28.59|28.87|28.57|29.01|28.71|28.87|28.57|0
1647926680000|2022-03-22 05:24:40|28.9|28.6|28.86|28.56|29.01|28.71|28.86|28.56|0
1647926700000|2022-03-22 05:25:00|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|0
1647926760000|2022-03-22 05:26:00|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|0
1647926770000|2022-03-22 05:26:10|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|0
1647926880000|2022-03-22 05:28:00|29.01|28.71|28.87|28.57|29.01|28.71|28.87|28.57|0
1647926980000|2022-03-22 05:29:40|28.89|28.59|29.01|28.71|29.01|28.71|28.89|28.59|0
1647926990000|2022-03-22 05:29:50|28.98|28.68|28.88|28.58|28.98|28.68|28.88|28.58|0
1647927000000|2022-03-22 05:30:00|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|0
1647927020000|2022-03-22 05:30:20|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|0
1647927060000|2022-03-22 05:31:00|28.87|28.57|28.87|28.57|28.87|28.57|28.85|28.55|0
1647927230000|2022-03-22 05:33:50|28.89|28.59|28.87|28.57|29.01|28.71|28.87|28.57|0
1647927250000|2022-03-22 05:34:10|28.85|28.55|28.87|28.57|28.87|28.57|28.85|28.55|0
1647927350000|2022-03-22 05:35:50|28.89|28.59|28.87|28.57|29.01|28.71|28.87|28.57|0
1647927410000|2022-03-22 05:36:50|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|0
1647927520000|2022-03-22 05:38:40|28.87|28.57|28.82|28.52|28.99|28.69|28.82|28.52|0
1647927580000|2022-03-22 05:39:40|28.85|28.55|28.82|28.52|28.99|28.69|28.82|28.52|0
1647927640000|2022-03-22 05:40:40|28.85|28.55|28.99|28.69|28.99|28.69|28.85|28.55|0
1647927650000|2022-03-22 05:40:50|28.89|28.59|28.82|28.52|28.89|28.59|28.82|28.52|0
1647927660000|2022-03-22 05:41:00|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|0
1647927680000|2022-03-22 05:41:20|28.82|28.52|28.84|28.54|28.84|28.54|28.82|28.52|0
1647927700000|2022-03-22 05:41:40|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|0
1647927720000|2022-03-22 05:42:00|28.84|28.54|28.82|28.52|28.99|28.69|28.82|28.52|0
1647927750000|2022-03-22 05:42:30|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|0
1647927780000|2022-03-22 05:43:00|28.86|28.56|28.87|28.57|29.01|28.71|28.86|28.56|0
1647927840000|2022-03-22 05:44:00|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|0
1647927860000|2022-03-22 05:44:20|28.87|28.57|28.85|28.55|28.87|28.57|28.85|28.55|0
1647927870000|2022-03-22 05:44:30|28.87|28.57|28.85|28.55|28.87|28.57|28.85|28.55|0
1647927970000|2022-03-22 05:46:10|28.87|28.57|28.82|28.52|28.99|28.69|28.82|28.52|0
1647928020000|2022-03-22 05:47:00|28.84|28.54|28.82|28.52|28.84|28.54|28.82|28.52|0
1647928040000|2022-03-22 05:47:20|28.84|28.54|28.85|28.55|29|28.7|28.84|28.54|0
1647928050000|2022-03-22 05:47:30|28.87|28.57|28.85|28.55|28.87|28.57|28.85|28.55|0
1647928060000|2022-03-22 05:47:40|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|0
1647928090000|2022-03-22 05:48:10|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|0
1647928100000|2022-03-22 05:48:20|28.87|28.57|28.85|28.55|28.87|28.57|28.85|28.55|0
1647928200000|2022-03-22 05:50:00|28.87|28.57|28.83|28.53|28.99|28.69|28.83|28.53|0
1647928210000|2022-03-22 05:50:10|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|0
1647928260000|2022-03-22 05:51:00|28.85|28.55|28.99|28.69|28.99|28.69|28.85|28.55|0
1647928270000|2022-03-22 05:51:10|28.93|28.63|28.82|28.52|28.93|28.63|28.82|28.52|0
1647928330000|2022-03-22 05:52:10|28.84|28.54|28.82|28.52|28.99|28.69|28.82|28.52|0
1647928360000|2022-03-22 05:52:40|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|0
1647928380000|2022-03-22 05:53:00|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|0
1647928390000|2022-03-22 05:53:10|28.85|28.55|28.85|28.55|28.99|28.69|28.85|28.55|0
1647928490000|2022-03-22 05:54:50|28.87|28.57|28.83|28.53|28.99|28.69|28.83|28.53|0
1647928500000|2022-03-22 05:55:00|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|0
1647928550000|2022-03-22 05:55:50|28.85|28.55|28.82|28.52|28.99|28.69|28.82|28.52|0
1647928620000|2022-03-22 05:57:00|28.84|28.54|28.99|28.69|28.99|28.69|28.84|28.54|0
1647928630000|2022-03-22 05:57:10|28.93|28.63|28.82|28.52|28.93|28.63|28.82|28.52|0
1647928690000|2022-03-22 05:58:10|28.84|28.54|28.82|28.52|28.99|28.69|28.82|28.52|0
1647928760000|2022-03-22 05:59:20|28.85|28.55|28.83|28.53|28.99|28.69|28.83|28.53|0
1647928770000|2022-03-22 05:59:30|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|0
1647928820000|2022-03-22 06:00:20|28.99|28.69|28.82|28.52|28.99|28.69|28.82|28.52|0
1647928830000|2022-03-22 06:00:30|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|0
1647928880000|2022-03-22 06:01:20|28.86|28.56|29.01|28.71|29.01|28.71|28.86|28.56|0
1647928890000|2022-03-22 06:01:30|28.97|28.67|28.87|28.57|28.97|28.67|28.87|28.57|0
1647928900000|2022-03-22 06:01:40|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|0
1647929000000|2022-03-22 06:03:20|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|0
1647929050000|2022-03-22 06:04:10|28.85|28.55|28.83|28.53|28.85|28.55|28.83|28.53|0
1647929060000|2022-03-22 06:04:20|28.85|28.55|28.83|28.53|28.85|28.55|28.83|28.53|0
1647929070000|2022-03-22 06:04:30|28.85|28.55|28.83|28.53|28.85|28.55|28.83|28.53|0
1647929080000|2022-03-22 06:04:40|28.85|28.55|28.85|28.55|28.85|28.55|28.83|28.53|0
1647929200000|2022-03-22 06:06:40|28.87|28.57|28.82|28.52|28.99|28.69|28.82|28.52|0
1647929270000|2022-03-22 06:07:50|28.85|28.55|28.82|28.52|28.99|28.69|28.82|28.52|0
1647929330000|2022-03-22 06:08:50|28.85|28.55|28.82|28.52|28.99|28.69|28.82|28.52|0
1647929390000|2022-03-22 06:09:50|28.85|28.55|28.83|28.53|28.99|28.69|28.83|28.53|0
1647929400000|2022-03-22 06:10:00|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|0
1647929460000|2022-03-22 06:11:00|28.85|28.55|28.83|28.53|28.99|28.69|28.83|28.53|0
1647929470000|2022-03-22 06:11:10|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|0
1647929530000|2022-03-22 06:12:10|28.85|28.55|28.82|28.52|28.99|28.69|28.82|28.52|0
1647929590000|2022-03-22 06:13:10|28.85|28.55|28.82|28.52|28.99|28.69|28.82|28.52|0
1647929650000|2022-03-22 06:14:10|28.84|28.54|28.83|28.53|28.99|28.69|28.83|28.53|0
1647929670000|2022-03-22 06:14:30|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|0
1647929710000|2022-03-22 06:15:10|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1647929720000|2022-03-22 06:15:20|28.99|28.69|28.82|28.52|28.99|28.69|28.82|28.52|0
1647929780000|2022-03-22 06:16:20|28.85|28.55|28.83|28.53|28.99|28.69|28.83|28.53|0
1647929790000|2022-03-22 06:16:30|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|0
1647929820000|2022-03-22 06:17:00|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|0
1647929840000|2022-03-22 06:17:20|28.82|28.52|28.83|28.53|28.95|28.65|28.82|28.52|0
1647929900000|2022-03-22 06:18:20|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|0
1647929920000|2022-03-22 06:18:40|28.83|28.53|28.83|28.53|28.83|28.53|28.81|28.51|0
1647929930000|2022-03-22 06:18:50|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|0
1647929950000|2022-03-22 06:19:10|28.64|28.39|28.64|28.39|28.64|28.39|28.64|28.39|0
1647929990000|2022-03-22 06:19:50|28.65|28.4|28.65|28.4|28.65|28.4|28.65|28.4|0
1647930280000|2022-03-22 06:24:40|28.69|28.44|28.72|28.47|28.72|28.47|28.69|28.44|1
1647930290000|2022-03-22 06:24:50|28.77||28.77||28.77||28.77||0
1647930400000|2022-03-22 06:26:40|28.85|28.55|28.77|28.47|29.14|28.84|28.77|28.47|1
1647930480000|2022-03-22 06:28:00|28.81|28.52|28.81|28.56|28.81|28.56|28.81|28.52|0
1647930500000|2022-03-22 06:28:20|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|0
1647930620000|2022-03-22 06:30:20|28.91|28.61|28.87|28.57|29.07|28.77|28.87|28.57|0
1647930680000|2022-03-22 06:31:20|28.89|28.59|28.95|28.65|29.1|28.8|28.89|28.59|0
1647930750000|2022-03-22 06:32:30|28.97|28.67|28.95|28.65|29.1|28.8|28.95|28.65|0
1647930820000|2022-03-22 06:33:40|28.97|28.67|28.95|28.65|29.1|28.8|28.95|28.65|0
1647930880000|2022-03-22 06:34:40|28.97|28.67|28.95|28.65|29.1|28.8|28.95|28.65|0
1647930940000|2022-03-22 06:35:40|28.97|28.67|28.91|28.61|29.1|28.8|28.91|28.61|0
1647931010000|2022-03-22 06:36:50|28.93|28.63|28.91|28.61|29.1|28.8|28.91|28.61|0
1647931080000|2022-03-22 06:38:00|28.93|28.63|28.91|28.61|29.1|28.8|28.91|28.61|0
1647931140000|2022-03-22 06:39:00|28.87|28.57|28.87|28.57|29.07|28.77|28.87|28.57|0
1647931160000|2022-03-22 06:39:20|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|0
1647931200000|2022-03-22 06:40:00|28.87|28.57|28.83|28.53|29.07|28.77|28.83|28.53|0
1647931280000|2022-03-22 06:41:20|28.85|28.55|28.83|28.53|28.85|28.55|28.83|28.53|0
1647931290000|2022-03-22 06:41:30|28.85|28.55|28.83|28.53|28.85|28.55|28.83|28.53|0
1647931300000|2022-03-22 06:41:40|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|0
1647931480000|2022-03-22 06:44:40|28.87|28.57|28.87|28.57|29.07|28.77|28.87|28.57|0
1647931550000|2022-03-22 06:45:50|28.89|28.59|28.91|28.61|29.07|28.77|28.89|28.59|0
1647931630000|2022-03-22 06:47:10|29.07|28.77|28.87|28.57|29.07|28.77|28.87|28.57|0
1647931680000|2022-03-22 06:48:00|28.89|28.59|28.91|28.61|28.91|28.61|28.89|28.59|0
1647931690000|2022-03-22 06:48:10|28.93|28.63|28.95|28.65|29.1|28.8|28.93|28.63|0
1647931760000|2022-03-22 06:49:20|28.97|28.67|28.91|28.61|29.1|28.8|28.91|28.61|0
1647931820000|2022-03-22 06:50:20|28.81|28.56|28.77|28.47|28.84|28.56|28.77|28.47|0
1647932080000|2022-03-22 06:54:40|28.79|28.52|28.79|28.54|28.79|28.54|28.79|28.52|0
1647932120000|2022-03-22 06:55:20|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|0
1647932180000|2022-03-22 06:56:20|28.72||28.72||28.72||28.72||0
1647932290000|2022-03-22 06:58:10|28.77||28.72||28.77||28.72||0
1647932380000|2022-03-22 06:59:40|28.77|28.52|28.77|28.52|28.77|28.52|28.77|28.52|0
1647932390000|2022-03-22 06:59:50|28.79|28.54|28.79|28.54|28.79|28.54|28.79|28.54|0
1647932400000|2022-03-22 07:00:00|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|9
1647932410000|2022-03-22 07:00:10|28.79|28.54|28.79|28.54|28.79|28.54|28.79|28.54|5
1647932510000|2022-03-22 07:01:50|||||||||1
1647932530000|2022-03-22 07:02:10|28.8|28.55|28.79|28.54|28.8|28.55|28.79|28.54|2
1647932540000|2022-03-22 07:02:20|28.81|28.56|28.79|28.54|28.81|28.56|28.79|28.54|4
1647932550000|2022-03-22 07:02:30|28.78|28.7|28.79|28.54|28.86|28.7|28.78|28.54|11
1647932560000|2022-03-22 07:02:40|28.8|28.55|28.79|28.54|28.8|28.55|28.79|28.54|7
1647932570000|2022-03-22 07:02:50|28.8|28.55|28.81|28.56|28.88|28.71|28.79|28.55|9
1647932580000|2022-03-22 07:03:00|||||||||1
1647932650000|2022-03-22 07:04:10|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|0
1647932670000|2022-03-22 07:04:30|28.79|28.49|28.83|28.58|28.83|28.58|28.79|28.49|0
1647932690000|2022-03-22 07:04:50|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1647932700000|2022-03-22 07:05:00|28.83|28.58|28.83|28.58|28.83|28.58|28.83|28.58|0
1647932720000|2022-03-22 07:05:20|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1647932730000|2022-03-22 07:05:30|28.83|28.58|28.77|28.69|28.83|28.69|28.77|28.58|0
1647932770000|2022-03-22 07:06:10|28.83|28.58|28.83|28.58|28.83|28.69|28.77|28.58|0
1647932830000|2022-03-22 07:07:10|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1647932880000|2022-03-22 07:08:00|28.83|28.58|28.83|28.58|28.83|28.58|28.83|28.58|0
1647933420000|2022-03-22 07:17:00|28.81|28.56|28.81|28.56|28.81|28.56|28.81|28.56|2
1647933470000|2022-03-22 07:17:50|28.68|28.6|28.65|28.57|28.68|28.6|28.65|28.57|0
1647933480000|2022-03-22 07:18:00|28.66|28.58|28.81|28.56|28.81|28.58|28.66|28.56|1
1647933490000|2022-03-22 07:18:10|28.78|28.53|28.78|28.53|28.78|28.53|28.78|28.53|0
1647933500000|2022-03-22 07:18:20|28.68|28.6|28.78|28.53|28.78|28.6|28.68|28.53|0
1647933610000|2022-03-22 07:20:10|28.8|28.55|28.78|28.53|28.81|28.56|28.78|28.53|0
1647933620000|2022-03-22 07:20:20|28.81|28.56|28.81|28.56|28.81|28.56|28.81|28.56|0
1647933870000|2022-03-22 07:24:30|28.78|28.53|28.67|28.59|28.78|28.6|28.67|28.53|0
1647933910000|2022-03-22 07:25:10|28.7|28.62|28.65|28.57|28.7|28.62|28.65|28.57|1
1647934030000|2022-03-22 07:27:10|28.63|28.55|28.74|28.49|28.74|28.59|28.63|28.48|1
1647934040000|2022-03-22 07:27:20|28.73|28.48|28.67|28.59|28.74|28.59|28.63|28.48|0
1647934050000|2022-03-22 07:27:30|28.74|28.49|28.67|28.59|28.74|28.59|28.67|28.49|0
1647934070000|2022-03-22 07:27:50|28.74|28.49|28.83|28.58|28.83|28.62|28.63|28.48|1
1647934090000|2022-03-22 07:28:10|28.81|28.56|28.81|28.56|28.81|28.56|28.81|28.56|9
1647934160000|2022-03-22 07:29:20|28.73|28.48|28.74|28.49|28.74|28.59|28.67|28.48|0
1647934180000|2022-03-22 07:29:40|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1647934230000|2022-03-22 07:30:30|28.65|28.57|28.67|28.59|28.67|28.59|28.65|28.57|0
1647934240000|2022-03-22 07:30:40|28.65|28.57|28.67|28.59|28.67|28.59|28.65|28.57|0
1647934250000|2022-03-22 07:30:50|28.65|28.57|28.65|28.57|28.67|28.59|28.65|28.57|0
1647934270000|2022-03-22 07:31:10|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1647934360000|2022-03-22 07:32:40|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1647934370000|2022-03-22 07:32:50|28.63|28.55|28.63|28.55|28.65|28.57|28.63|28.55|0
1647934470000|2022-03-22 07:34:30|28.74|28.49|28.74|28.49|28.74|28.49|28.74|28.49|0
1647934510000|2022-03-22 07:35:10|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|4
1647934520000|2022-03-22 07:35:20|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|1
1647934530000|2022-03-22 07:35:30|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1647934560000|2022-03-22 07:36:00|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1647934580000|2022-03-22 07:36:20|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1647934600000|2022-03-22 07:36:40|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1647934620000|2022-03-22 07:37:00|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1647934860000|2022-03-22 07:41:00|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1647934880000|2022-03-22 07:41:20|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1647934890000|2022-03-22 07:41:30|28.69|28.61|28.67|28.59|28.69|28.61|28.67|28.59|0
1647934990000|2022-03-22 07:43:10|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1647935000000|2022-03-22 07:43:20|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1647935210000|2022-03-22 07:46:50|28.6|28.52|28.56|28.48|28.6|28.52|28.56|28.48|0
1647935230000|2022-03-22 07:47:10|28.57|28.49|28.55|28.47|28.57|28.49|28.55|28.47|0
1647935250000|2022-03-22 07:47:30|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1647935260000|2022-03-22 07:47:40|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1647935280000|2022-03-22 07:48:00|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1647935290000|2022-03-22 07:48:10|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1647935340000|2022-03-22 07:49:00|28.55|28.47|28.55|28.47|28.57|28.49|28.55|28.47|1
1647935350000|2022-03-22 07:49:10|28.57|28.49|28.57|28.49|28.57|28.49|28.55|28.47|0
1647935360000|2022-03-22 07:49:20|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1647935370000|2022-03-22 07:49:30|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1647935380000|2022-03-22 07:49:40|28.55|28.47|28.55|28.47|28.57|28.49|28.55|28.47|0
1647935400000|2022-03-22 07:50:00|28.57|28.49|28.57|28.49|28.57|28.49|28.55|28.47|0
1647935440000|2022-03-22 07:50:40|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|0
1647935480000|2022-03-22 07:51:20|28.55|28.47|28.53|28.45|28.55|28.47|28.53|28.45|15
1647935490000|2022-03-22 07:51:30|28.51|28.43|28.53|28.45|28.53|28.45|28.51|28.43|0
1647935510000|2022-03-22 07:51:50|28.51|28.43|28.53|28.45|28.53|28.45|28.51|28.43|0
1647935530000|2022-03-22 07:52:10|28.51|28.43|28.53|28.45|28.53|28.45|28.51|28.43|0
1647935540000|2022-03-22 07:52:20|28.51|28.43|28.53|28.45|28.53|28.45|28.51|28.43|0
1647935560000|2022-03-22 07:52:40|28.51|28.43|28.53|28.45|28.53|28.45|28.51|28.43|0
1647935570000|2022-03-22 07:52:50|28.51|28.43|28.53|28.45|28.53|28.45|28.51|28.43|0
1647935610000|2022-03-22 07:53:30|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1647935630000|2022-03-22 07:53:50|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1647935640000|2022-03-22 07:54:00|28.51|28.43|28.53|28.45|28.53|28.45|28.51|28.43|0
1647935660000|2022-03-22 07:54:20|28.51|28.43|28.51|28.43|28.53|28.45|28.51|28.43|0
1647935670000|2022-03-22 07:54:30|28.53|28.45|28.53|28.45|28.53|28.45|28.51|28.43|0
1647935690000|2022-03-22 07:54:50|28.51|28.43|28.53|28.45|28.53|28.45|28.51|28.43|0
1647935720000|2022-03-22 07:55:20|28.59|28.51|28.58|28.5|28.59|28.51|28.58|28.5|0
1647935730000|2022-03-22 07:55:30|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1647935740000|2022-03-22 07:55:40|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|1
1647935760000|2022-03-22 07:56:00|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1647935770000|2022-03-22 07:56:10|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|1
1647935780000|2022-03-22 07:56:20|28.56|28.48|28.58|28.5|28.58|28.5|28.56|28.48|0
1647935810000|2022-03-22 07:56:50|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1647935820000|2022-03-22 07:57:00|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1647935860000|2022-03-22 07:57:40|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|0
1647935880000|2022-03-22 07:58:00|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|0
1647935890000|2022-03-22 07:58:10|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1647935910000|2022-03-22 07:58:30|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1647935920000|2022-03-22 07:58:40|28.56|28.48|28.58|28.5|28.58|28.5|28.56|28.48|0
1647935950000|2022-03-22 07:59:10|28.59|28.51|28.61|28.53|28.61|28.53|28.59|28.51|0
1647935960000|2022-03-22 07:59:20|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1647935980000|2022-03-22 07:59:40|28.58|28.5|28.61|28.53|28.61|28.53|28.58|28.5|0
1647935990000|2022-03-22 07:59:50|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1647936000000|2022-03-22 08:00:00|28.57|28.49|28.55|28.47|28.57|28.49|28.55|28.47|25
1647936010000|2022-03-22 08:00:10|28.53|28.45|28.52|28.44|28.53|28.45|28.5|28.42|8
1647936020000|2022-03-22 08:00:20|28.5|28.42|28.5|28.42|28.52|28.44|28.5|28.42|0
1647936030000|2022-03-22 08:00:30|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|1
1647936040000|2022-03-22 08:00:40|28.5|28.42|28.48|28.4|28.5|28.42|28.48|28.4|0
1647936050000|2022-03-22 08:00:50|28.5|28.42|28.5|28.42|28.5|28.42|28.48|28.4|0
1647936060000|2022-03-22 08:01:00|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|2
1647936080000|2022-03-22 08:01:20|28.46|28.38|28.48|28.4|28.48|28.4|28.46|28.38|0
1647936120000|2022-03-22 08:02:00|28.53|28.45|28.53|28.45|28.53|28.45|28.5|28.42|21
1647936130000|2022-03-22 08:02:10|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|2
1647936140000|2022-03-22 08:02:20|28.57|28.49|28.58|28.5|28.58|28.5|28.57|28.49|0
1647936150000|2022-03-22 08:02:30|28.6|28.52|28.61|28.53|28.61|28.53|28.6|28.52|2
1647936170000|2022-03-22 08:02:50|28.63|28.55|28.63|28.55|28.63|28.55|28.61|28.53|0
1647936190000|2022-03-22 08:03:10|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|1
1647936200000|2022-03-22 08:03:20|28.59|28.51|28.58|28.5|28.59|28.51|28.58|28.5|0
1647936220000|2022-03-22 08:03:40|28.56|28.48|28.56|28.48|28.56|28.48|28.54|28.46|2
1647936240000|2022-03-22 08:04:00|28.54|28.46|28.54|28.46|28.56|28.48|28.54|28.46|0
1647936250000|2022-03-22 08:04:10|28.56|28.48|28.53|28.45|28.56|28.48|28.53|28.45|0
1647936270000|2022-03-22 08:04:30|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|47
1647936280000|2022-03-22 08:04:40|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1647936290000|2022-03-22 08:04:50|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1647936300000|2022-03-22 08:05:00|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|13
1647936310000|2022-03-22 08:05:10|28.47|28.39|28.46|28.38|28.48|28.4|28.46|28.38|7
1647936320000|2022-03-22 08:05:20|28.44|28.36|28.48|28.4|28.48|28.4|28.44|28.36|6
1647936330000|2022-03-22 08:05:30|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|5
1647936340000|2022-03-22 08:05:40|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|11
1647936360000|2022-03-22 08:06:00|28.54|28.46|28.57|28.49|28.57|28.49|28.54|28.46|5
1647936370000|2022-03-22 08:06:10|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|2
1647936390000|2022-03-22 08:06:30|28.53|28.45|28.53|28.45|28.55|28.47|28.53|28.45|0
1647936400000|2022-03-22 08:06:40|28.52|28.44|28.5|28.42|28.52|28.44|28.5|28.42|1
1647936410000|2022-03-22 08:06:50|28.48|28.4|28.48|28.4|28.5|28.42|28.47|28.39|0
1647936460000|2022-03-22 08:07:40|||||||||1
1647936470000|2022-03-22 08:07:50|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1647936480000|2022-03-22 08:08:00|||||||||2
1647936490000|2022-03-22 08:08:10|28.45|28.37|28.45|28.37|28.47|28.39|28.45|28.37|7
1647936510000|2022-03-22 08:08:30|||||||||1
1647936530000|2022-03-22 08:08:50|28.43|28.35|28.43|28.35|28.43|28.35|28.42|28.34|0
1647936540000|2022-03-22 08:09:00|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|1
1647936550000|2022-03-22 08:09:10|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|9
1647936560000|2022-03-22 08:09:20|28.38|28.3|28.4|28.32|28.4|28.32|28.38|28.3|1
1647936570000|2022-03-22 08:09:30|28.38|28.3|28.35|28.27|28.38|28.3|28.35|28.27|1
1647936580000|2022-03-22 08:09:40|28.37|28.29|28.37|28.29|28.37|28.29|28.35|28.27|1
1647936620000|2022-03-22 08:10:20|28.4|28.32|28.43|28.35|28.43|28.35|28.4|28.32|4
1647936630000|2022-03-22 08:10:30|||||||||1
1647936650000|2022-03-22 08:10:50|28.42|28.34|28.42|28.34|28.43|28.35|28.42|28.34|0
1647936660000|2022-03-22 08:11:00|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1647936670000|2022-03-22 08:11:10|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|0
1647936680000|2022-03-22 08:11:20|28.41|28.33|28.4|28.32|28.41|28.33|28.38|28.3|2
1647936720000|2022-03-22 08:12:00|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1647936740000|2022-03-22 08:12:20|28.4|28.32|28.38|28.3|28.4|28.32|28.38|28.3|0
1647936750000|2022-03-22 08:12:30|28.35|28.27|28.37|28.29|28.37|28.29|28.35|28.27|11
1647936770000|2022-03-22 08:12:50|28.35|28.27|28.33|28.25|28.35|28.27|28.33|28.25|6
1647936780000|2022-03-22 08:13:00|28.35|28.27|28.33|28.25|28.35|28.27|28.33|28.25|0
1647936790000|2022-03-22 08:13:10|28.35|28.27|28.33|28.25|28.35|28.27|28.33|28.25|0
1647936800000|2022-03-22 08:13:20|28.35|28.27|28.35|28.27|28.35|28.27|28.33|28.25|0
1647936810000|2022-03-22 08:13:30|28.33|28.25|28.33|28.25|28.35|28.27|28.33|28.25|0
1647936820000|2022-03-22 08:13:40|28.29|28.21|28.28|28.2|28.29|28.21|28.27|28.19|57
1647936830000|2022-03-22 08:13:50|28.27|28.19|28.27|28.19|28.28|28.2|28.27|28.19|18
1647936840000|2022-03-22 08:14:00|28.28|28.2|28.3|28.22|28.3|28.22|28.28|28.2|4
1647936860000|2022-03-22 08:14:20|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|4
1647936870000|2022-03-22 08:14:30|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|0
1647936880000|2022-03-22 08:14:40|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|2
1647936890000|2022-03-22 08:14:50|28.3|28.22|28.3|28.22|28.3|28.22|28.29|28.21|0
1647936900000|2022-03-22 08:15:00|28.29|28.21|28.3|28.22|28.3|28.22|28.29|28.21|0
1647936910000|2022-03-22 08:15:10|28.32|28.24|28.3|28.22|28.32|28.24|28.3|28.22|0
1647936930000|2022-03-22 08:15:30|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1647936940000|2022-03-22 08:15:40|28.33|28.25|28.35|28.27|28.37|28.29|28.33|28.25|2
1647936950000|2022-03-22 08:15:50|28.3|28.22|28.28|28.2|28.32|28.24|28.28|28.2|102
1647936960000|2022-03-22 08:16:00|28.3|28.22|28.28|28.2|28.3|28.22|28.28|28.2|6
1647936970000|2022-03-22 08:16:10|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|4
1647936980000|2022-03-22 08:16:20|28.33|28.25|28.35|28.27|28.35|28.27|28.33|28.25|1
1647936990000|2022-03-22 08:16:30|28.37|28.29|28.38|28.3|28.4|28.32|28.37|28.29|0
1647937000000|2022-03-22 08:16:40|28.37|28.29|28.39|28.31|28.39|28.31|28.37|28.29|0
1647937010000|2022-03-22 08:16:50|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1647937020000|2022-03-22 08:17:00|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|1
1647937030000|2022-03-22 08:17:10|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1647937040000|2022-03-22 08:17:20|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|20
1647937050000|2022-03-22 08:17:30|28.45|28.37|28.47|28.39|28.47|28.39|28.45|28.37|20
1647937060000|2022-03-22 08:17:40|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|8
1647937080000|2022-03-22 08:18:00|28.39|28.31|28.35|28.27|28.39|28.31|28.35|28.27|2
1647937090000|2022-03-22 08:18:10|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1647937100000|2022-03-22 08:18:20|28.35|28.27|28.37|28.29|28.37|28.29|28.35|28.27|0
1647937110000|2022-03-22 08:18:30|28.35|28.27|28.3|28.22|28.35|28.27|28.3|28.22|57
1647937120000|2022-03-22 08:18:40|28.28|28.2|28.28|28.2|28.28|28.2|28.26|28.18|7
1647937130000|2022-03-22 08:18:50|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|2
1647937150000|2022-03-22 08:19:10|28.25|28.17|28.28|28.2|28.28|28.2|28.25|28.17|0
1647937170000|2022-03-22 08:19:30|28.3|28.22|28.26|28.18|28.3|28.22|28.26|28.18|5
1647937180000|2022-03-22 08:19:40|||||||||10
1647937190000|2022-03-22 08:19:50|28.23|28.15|28.25|28.17|28.25|28.17|28.23|28.15|7
1647937200000|2022-03-22 08:20:00|28.23|28.15|28.25|28.17|28.25|28.17|28.23|28.15|9
1647937210000|2022-03-22 08:20:10|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1647937220000|2022-03-22 08:20:20|28.25|28.17|28.26|28.18|28.26|28.18|28.25|28.17|0
1647937240000|2022-03-22 08:20:40|28.3|28.22|28.3|28.22|28.3|28.22|28.28|28.2|13
1647937250000|2022-03-22 08:20:50|28.28|28.2|28.3|28.22|28.3|28.22|28.28|28.2|2
1647937260000|2022-03-22 08:21:00|28.28|28.2|28.3|28.22|28.3|28.22|28.28|28.2|6
1647937280000|2022-03-22 08:21:20|28.27|28.19|28.27|28.19|28.3|28.22|28.27|28.19|6
1647937290000|2022-03-22 08:21:30|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1647937320000|2022-03-22 08:22:00|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|11
1647937330000|2022-03-22 08:22:10|28.21|28.13|28.23|28.15|28.25|28.17|28.21|28.13|2
1647937340000|2022-03-22 08:22:20|||||||||1
1647937360000|2022-03-22 08:22:40|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1647937370000|2022-03-22 08:22:50|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1647937380000|2022-03-22 08:23:00|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1647937390000|2022-03-22 08:23:10|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|1
1647937410000|2022-03-22 08:23:30|28.21|28.13|28.21|28.13|28.23|28.15|28.21|28.13|0
1647937420000|2022-03-22 08:23:40|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1647937430000|2022-03-22 08:23:50|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1647937450000|2022-03-22 08:24:10|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|61
1647937470000|2022-03-22 08:24:30|28.14|28.06|28.13|28.05|28.14|28.06|28.13|28.05|6
1647937480000|2022-03-22 08:24:40|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1647937490000|2022-03-22 08:24:50|28.14|28.06|28.13|28.05|28.14|28.06|28.13|28.05|1
1647937500000|2022-03-22 08:25:00|28.16|28.08|28.14|28.06|28.16|28.08|28.14|28.06|1
1647937510000|2022-03-22 08:25:10|28.15|28.07|28.16|28.08|28.16|28.08|28.13|28.05|2
1647937530000|2022-03-22 08:25:30|28.13|28.05|28.16|28.08|28.16|28.08|28.13|28.05|0
1647937550000|2022-03-22 08:25:50|28.14|28.06|28.16|28.08|28.16|28.08|28.14|28.06|0
1647937560000|2022-03-22 08:26:00|28.14|28.06|28.16|28.08|28.16|28.08|28.14|28.06|3
1647937590000|2022-03-22 08:26:30|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|6
1647937600000|2022-03-22 08:26:40|28.18|28.1|28.2|28.12|28.2|28.12|28.18|28.1|2
1647937610000|2022-03-22 08:26:50|28.18|28.1|28.2|28.12|28.2|28.12|28.18|28.1|0
1647937620000|2022-03-22 08:27:00|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1647937640000|2022-03-22 08:27:20|28.2|28.12|28.2|28.12|28.21|28.13|28.2|28.12|0
1647937680000|2022-03-22 08:28:00|28.21|28.13|28.21|28.13|28.23|28.15|28.21|28.13|0
1647937690000|2022-03-22 08:28:10|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1647937710000|2022-03-22 08:28:30|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|3
1647937720000|2022-03-22 08:28:40|28.2|28.12|28.2|28.12|28.2|28.12|28.18|28.1|1
1647937740000|2022-03-22 08:29:00|28.18|28.1|28.18|28.1|28.2|28.12|28.18|28.1|0
1647937750000|2022-03-22 08:29:10|28.2|28.12|28.17|28.09|28.21|28.13|28.17|28.09|0
1647937760000|2022-03-22 08:29:20|28.16|28.08|28.17|28.09|28.17|28.09|28.16|28.08|0
1647937770000|2022-03-22 08:29:30|28.19|28.11|28.17|28.09|28.19|28.11|28.17|28.09|0
1647937780000|2022-03-22 08:29:40|28.19|28.11|28.17|28.09|28.19|28.11|28.17|28.09|0
1647937800000|2022-03-22 08:30:00|28.16|28.08|28.15|28.07|28.17|28.09|28.14|28.06|2
1647937810000|2022-03-22 08:30:10|28.17|28.09|28.09|28.01|28.17|28.09|28.09|28.01|1
1647937820000|2022-03-22 08:30:20|28.08|28|28.04|27.96|28.09|28.01|28.03|27.95|122
1647937830000|2022-03-22 08:30:30|28.08|28|28.08|28|28.08|28|28.08|28|2
1647937850000|2022-03-22 08:30:50|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1647937860000|2022-03-22 08:31:00|28.08|28|28.06|27.98|28.08|28|28.06|27.98|0
1647937870000|2022-03-22 08:31:10|28.08|28|28.08|28|28.08|28|28.08|28|0
1647937900000|2022-03-22 08:31:40|28.1|28.02|28.08|28|28.1|28.02|28.08|28|2
1647937920000|2022-03-22 08:32:00|28.1|28.02|28.1|28.02|28.1|28.02|28.08|28|2
1647937930000|2022-03-22 08:32:10|28.08|28|28.08|28|28.1|28.02|28.08|28|3
1647937940000|2022-03-22 08:32:20|28.1|28.02|28.09|28.01|28.11|28.03|28.09|28.01|8
1647937950000|2022-03-22 08:32:30|28.11|28.03|28.11|28.03|28.13|28.05|28.11|28.03|11
1647937960000|2022-03-22 08:32:40|28.09|28.01|28.11|28.03|28.11|28.03|28.09|28.01|2
1647937980000|2022-03-22 08:33:00|28.12|28.04|28.13|28.05|28.13|28.05|28.12|28.04|0
1647938000000|2022-03-22 08:33:20|28.16|28.08|28.17|28.09|28.17|28.09|28.16|28.08|4
1647938010000|2022-03-22 08:33:30|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|4
1647938020000|2022-03-22 08:33:40|28.15|28.07|28.13|28.05|28.15|28.07|28.13|28.05|1
1647938040000|2022-03-22 08:34:00|28.11|28.03|28.13|28.05|28.13|28.05|28.11|28.03|0
1647938050000|2022-03-22 08:34:10|28.12|28.04|28.11|28.03|28.12|28.04|28.11|28.03|0
1647938060000|2022-03-22 08:34:20|28.09|28.01|28.13|28.05|28.13|28.05|28.09|28.01|3
1647938070000|2022-03-22 08:34:30|28.11|28.03|28.13|28.05|28.13|28.05|28.11|28.03|1
1647938100000|2022-03-22 08:35:00|28.17|28.09|28.15|28.07|28.17|28.09|28.15|28.07|37
1647938110000|2022-03-22 08:35:10|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|7
1647938120000|2022-03-22 08:35:20|28.15|28.07|28.13|28.05|28.15|28.07|28.13|28.05|23
1647938140000|2022-03-22 08:35:40|28.15|28.07|28.15|28.07|28.15|28.07|28.13|28.05|1
1647938160000|2022-03-22 08:36:00|28.17|28.09|28.15|28.07|28.17|28.09|28.15|28.07|1
1647938180000|2022-03-22 08:36:20|28.13|28.05|28.15|28.07|28.15|28.07|28.13|28.05|1
1647938190000|2022-03-22 08:36:30|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1647938200000|2022-03-22 08:36:40|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|1
1647938220000|2022-03-22 08:37:00|28.13|28.05|28.15|28.07|28.15|28.07|28.13|28.05|1
1647938230000|2022-03-22 08:37:10|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1647938240000|2022-03-22 08:37:20|28.15|28.07|28.13|28.05|28.15|28.07|28.13|28.05|0
1647938340000|2022-03-22 08:39:00|28.12|28.04|28.13|28.05|28.13|28.05|28.12|28.04|12
1647938350000|2022-03-22 08:39:10|||||||||2
1647938360000|2022-03-22 08:39:20|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1647938370000|2022-03-22 08:39:30|28.11|28.03|28.12|28.04|28.12|28.04|28.11|28.03|16
1647938380000|2022-03-22 08:39:40|28.1|28.02|28.11|28.03|28.11|28.03|28.1|28.02|3
1647938390000|2022-03-22 08:39:50|28.12|28.04|28.12|28.04|28.12|28.04|28.11|28.03|2
1647938400000|2022-03-22 08:40:00|28.11|28.03|28.13|28.05|28.13|28.05|28.11|28.03|1
1647938460000|2022-03-22 08:41:00|28.12|28.04|28.13|28.05|28.13|28.05|28.12|28.04|0
1647938480000|2022-03-22 08:41:20|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|8
1647938490000|2022-03-22 08:41:30|||||||||1
1647938560000|2022-03-22 08:42:40|28.15|28.07|28.17|28.09|28.17|28.09|28.15|28.07|6
1647938580000|2022-03-22 08:43:00|28.13|28.05|28.17|28.09|28.17|28.09|28.13|28.05|3
1647938590000|2022-03-22 08:43:10|28.15|28.07|28.13|28.05|28.17|28.09|28.13|28.05|17
1647938670000|2022-03-22 08:44:30|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|15
1647938690000|2022-03-22 08:44:50|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1647938700000|2022-03-22 08:45:00|28.11|28.03|28.13|28.05|28.13|28.05|28.11|28.03|0
1647938720000|2022-03-22 08:45:20|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1647938760000|2022-03-22 08:46:00|28.14|28.06|28.14|28.06|28.17|28.09|28.14|28.06|6
1647938770000|2022-03-22 08:46:10|||||||||1
1647938810000|2022-03-22 08:46:50|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1647938830000|2022-03-22 08:47:10|||||||||1
1647938840000|2022-03-22 08:47:20|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|1
1647938880000|2022-03-22 08:48:00|28.17|28.09|28.17|28.09|28.17|28.09|28.15|28.07|0
1647938910000|2022-03-22 08:48:30|28.15|28.07|28.17|28.09|28.17|28.09|28.15|28.07|0
1647938920000|2022-03-22 08:48:40|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1647938930000|2022-03-22 08:48:50|28.13|28.05|28.15|28.07|28.15|28.07|28.13|28.05|0
1647938960000|2022-03-22 08:49:20|28.17|28.09|28.15|28.07|28.17|28.09|28.15|28.07|0
1647938970000|2022-03-22 08:49:30|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1647938980000|2022-03-22 08:49:40|28.18|28.1|28.17|28.09|28.18|28.1|28.17|28.09|0
1647938990000|2022-03-22 08:49:50|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|1
1647939040000|2022-03-22 08:50:40|28.22|28.14|28.22|28.14|28.22|28.14|28.2|28.12|21
1647939050000|2022-03-22 08:50:50|28.2|28.12|28.22|28.14|28.22|28.14|28.2|28.12|3
1647939060000|2022-03-22 08:51:00|28.2|28.12|28.22|28.14|28.22|28.14|28.2|28.12|5
1647939070000|2022-03-22 08:51:10|||||||||1
1647939100000|2022-03-22 08:51:40|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|31
1647939110000|2022-03-22 08:51:50|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1647939120000|2022-03-22 08:52:00|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|46
1647939130000|2022-03-22 08:52:10|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|8
1647939180000|2022-03-22 08:53:00|28.25|28.17|28.26|28.18|28.27|28.19|28.24|28.16|17
1647939190000|2022-03-22 08:53:10|28.27|28.19|28.25|28.17|28.27|28.19|28.24|28.16|8
1647939200000|2022-03-22 08:53:20|||||||||1
1647939240000|2022-03-22 08:54:00|28.23|28.15|28.25|28.17|28.25|28.17|28.23|28.15|0
1647939250000|2022-03-22 08:54:10|28.27|28.19|28.25|28.17|28.27|28.19|28.25|28.17|0
1647939260000|2022-03-22 08:54:20|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1647939270000|2022-03-22 08:54:30|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1647939280000|2022-03-22 08:54:40|28.24|28.16|28.25|28.17|28.25|28.17|28.24|28.16|0
1647939290000|2022-03-22 08:54:50|28.27|28.19|28.25|28.17|28.27|28.19|28.25|28.17|0
1647939310000|2022-03-22 08:55:10|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1647939330000|2022-03-22 08:55:30|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1647939350000|2022-03-22 08:55:50|28.27|28.19|28.25|28.17|28.27|28.19|28.25|28.17|0
1647939360000|2022-03-22 08:56:00|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|1
1647939370000|2022-03-22 08:56:10|28.25|28.17|28.27|28.19|28.27|28.19|28.25|28.17|0
1647939550000|2022-03-22 08:59:10|28.26|28.18|28.26|28.18|28.26|28.18|28.24|28.16|1
1647939560000|2022-03-22 08:59:20|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1647939630000|2022-03-22 09:00:30|28.25|28.17|28.22|28.14|28.25|28.17|28.22|28.14|0
1647939650000|2022-03-22 09:00:50|||||||||2
1647939660000|2022-03-22 09:01:00|28.2|28.12|28.19|28.11|28.22|28.14|28.19|28.11|0
1647939670000|2022-03-22 09:01:10|28.17|28.09|28.17|28.09|28.19|28.11|28.17|28.09|0
1647939680000|2022-03-22 09:01:20|28.19|28.11|28.19|28.11|28.19|28.11|28.17|28.09|2
1647939690000|2022-03-22 09:01:30|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|8
1647939700000|2022-03-22 09:01:40|28.18|28.1|28.17|28.09|28.18|28.1|28.17|28.09|0
1647939720000|2022-03-22 09:02:00|28.18|28.1|28.17|28.09|28.18|28.1|28.17|28.09|0
1647939740000|2022-03-22 09:02:20|28.16|28.08|28.17|28.09|28.17|28.09|28.16|28.08|0
1647939750000|2022-03-22 09:02:30|28.16|28.08|28.15|28.07|28.17|28.09|28.15|28.07|0
1647939760000|2022-03-22 09:02:40|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1647939880000|2022-03-22 09:04:40|||||||||2
1647939890000|2022-03-22 09:04:50|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|44
1647939900000|2022-03-22 09:05:00|||||||||4
1647939920000|2022-03-22 09:05:20|28.11|28.03|28.13|28.05|28.17|28.09|28.11|28.03|120
1647939970000|2022-03-22 09:06:10|28.12|28.04|28.11|28.03|28.13|28.05|28.11|28.03|0
1647939980000|2022-03-22 09:06:20|28.09|28.01|28.11|28.03|28.11|28.03|28.09|28.01|0
1647940030000|2022-03-22 09:07:10|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1647940040000|2022-03-22 09:07:20|28.08|28|28.08|28|28.08|28|28.08|28|0
1647940060000|2022-03-22 09:07:40|28.1|28.02|28.1|28.02|28.12|28.04|28.1|28.02|2
1647940070000|2022-03-22 09:07:50|28.08|28|28.08|28|28.1|28.02|28.08|28|2
1647940110000|2022-03-22 09:08:30|28.06|27.98|28.03|27.95|28.06|27.98|28.03|27.95|43
1647940190000|2022-03-22 09:09:50|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1647940220000|2022-03-22 09:10:20|28.06|27.98|28.04|27.96|28.08|28|28.04|27.96|1
1647940240000|2022-03-22 09:10:40|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|5
1647940250000|2022-03-22 09:10:50|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|1
1647940260000|2022-03-22 09:11:00|28.06|27.98|28.1|28.02|28.1|28.02|28.06|27.98|5
1647940270000|2022-03-22 09:11:10|28.08|28|28.08|28|28.08|28|28.08|28|1
1647940290000|2022-03-22 09:11:30|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|12
1647940300000|2022-03-22 09:11:40|28.08|28|28.08|28|28.08|28|28.08|28|42
1647940310000|2022-03-22 09:11:50|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|59
1647940320000|2022-03-22 09:12:00|28.08|28|28.08|28|28.08|28|28.06|27.98|0
1647940330000|2022-03-22 09:12:10|28.06|27.98|28.08|28|28.08|28|28.06|27.98|0
1647940340000|2022-03-22 09:12:20|28.06|27.98|28.06|27.98|28.08|28|28.06|27.98|0
1647940350000|2022-03-22 09:12:30|28.08|28|28.06|27.98|28.08|28|28.06|27.98|0
1647940360000|2022-03-22 09:12:40|28.08|28|28.06|27.98|28.08|28|28.06|27.98|2
1647940370000|2022-03-22 09:12:50|28.08|28|28.06|27.98|28.08|28|28.04|27.96|0
1647940380000|2022-03-22 09:13:00|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|2
1647940390000|2022-03-22 09:13:10|28.03|27.95|28.03|27.95|28.04|27.96|28.03|27.95|0
1647940400000|2022-03-22 09:13:20|28.01|27.93|28.04|27.96|28.04|27.96|28.01|27.93|25
1647940420000|2022-03-22 09:13:40|||||||||1
1647940480000|2022-03-22 09:14:40|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1647940490000|2022-03-22 09:14:50|28.01|27.93|28.03|27.95|28.03|27.95|28.01|27.93|0
1647940500000|2022-03-22 09:15:00|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|1
1647940510000|2022-03-22 09:15:10|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1647940520000|2022-03-22 09:15:20|28.01|27.93|28.03|27.95|28.03|27.95|28.01|27.93|0
1647940560000|2022-03-22 09:16:00|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1647940590000|2022-03-22 09:16:30|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1647940600000|2022-03-22 09:16:40|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|6
1647940620000|2022-03-22 09:17:00|28.03|27.95|28.01|27.93|28.03|27.95|28.01|27.93|0
1647940630000|2022-03-22 09:17:10|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1647940780000|2022-03-22 09:19:40|28.04|27.96|28.04|27.96|28.06|27.98|28.04|27.96|44
1647940800000|2022-03-22 09:20:00|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|2
1647940830000|2022-03-22 09:20:30|28.07|27.99|28.08|28|28.08|28|28.07|27.99|0
1647940840000|2022-03-22 09:20:40|28.06|27.98|28.06|27.98|28.08|28|28.06|27.98|0
1647940850000|2022-03-22 09:20:50|28.08|28|28.08|28|28.08|28|28.08|28|0
1647940920000|2022-03-22 09:22:00|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|1
1647940950000|2022-03-22 09:22:30|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1647940980000|2022-03-22 09:23:00|28.06|27.98|28.06|27.98|28.06|27.98|28.04|27.96|0
1647941000000|2022-03-22 09:23:20|28.08|28|28.06|27.98|28.08|28|28.06|27.98|0
1647941010000|2022-03-22 09:23:30|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1647941020000|2022-03-22 09:23:40|28.06|27.98|28.04|27.96|28.06|27.98|28.04|27.96|0
1647941050000|2022-03-22 09:24:10|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|2
1647941060000|2022-03-22 09:24:20|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1647941080000|2022-03-22 09:24:40|28.06|27.98|28.08|28|28.08|28|28.06|27.98|0
1647941090000|2022-03-22 09:24:50|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1647941220000|2022-03-22 09:27:00|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|3
1647941260000|2022-03-22 09:27:40|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1647941280000|2022-03-22 09:28:00|28.14|28.06|28.16|28.08|28.16|28.08|28.14|28.06|1
1647941300000|2022-03-22 09:28:20|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|0
1647941310000|2022-03-22 09:28:30|28.14|28.06|28.16|28.08|28.16|28.08|28.14|28.06|0
1647941320000|2022-03-22 09:28:40|28.14|28.06|28.16|28.08|28.16|28.08|28.14|28.06|0
1647941330000|2022-03-22 09:28:50|28.14|28.06|28.16|28.08|28.16|28.08|28.14|28.06|0
1647941340000|2022-03-22 09:29:00|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|6
1647941350000|2022-03-22 09:29:10|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|1
1647941360000|2022-03-22 09:29:20|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1647941380000|2022-03-22 09:29:40|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1647941400000|2022-03-22 09:30:00|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1647941510000|2022-03-22 09:31:50|28.21|28.13|28.18|28.1|28.21|28.13|28.18|28.1|1
1647941520000|2022-03-22 09:32:00|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|2
1647941540000|2022-03-22 09:32:20|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|0
1647941560000|2022-03-22 09:32:40|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1647941570000|2022-03-22 09:32:50|28.16|28.08|28.09|28.01|28.16|28.08|28.09|28.01|64
1647941590000|2022-03-22 09:33:10|28.04|27.96|28.05|27.97|28.05|27.97|28.04|27.96|3
1647941600000|2022-03-22 09:33:20|28|27.92|28.04|27.96|28.04|27.96|28|27.92|71
1647941610000|2022-03-22 09:33:30|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|2
1647941620000|2022-03-22 09:33:40|||||||||25
1647941630000|2022-03-22 09:33:50|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|2
1647941640000|2022-03-22 09:34:00|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|0
1647941660000|2022-03-22 09:34:20|||||||||2
1647941670000|2022-03-22 09:34:30|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1647941680000|2022-03-22 09:34:40|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1647941690000|2022-03-22 09:34:50|28.07|27.99|28.09|28.01|28.09|28.01|28.07|27.99|2
1647941710000|2022-03-22 09:35:10|28.07|27.99|28.09|28.01|28.09|28.01|28.07|27.99|0
1647941720000|2022-03-22 09:35:20|28.07|27.99|28.09|28.01|28.09|28.01|28.07|27.99|0
1647941730000|2022-03-22 09:35:30|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1647941740000|2022-03-22 09:35:40|28.09|28.01|28.07|27.99|28.09|28.01|28.07|27.99|0
1647941750000|2022-03-22 09:35:50|28.09|28.01|28.09|28.01|28.09|28.01|28.07|27.99|0
1647941770000|2022-03-22 09:36:10|28.07|27.99|28.07|27.99|28.09|28.01|28.07|27.99|0
1647941780000|2022-03-22 09:36:20|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1647941850000|2022-03-22 09:37:30|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|2
1647941900000|2022-03-22 09:38:20|28.13|28.05|28.14|28.06|28.14|28.06|28.13|28.05|0
1647941910000|2022-03-22 09:38:30|28.16|28.08|28.16|28.08|28.18|28.1|28.16|28.08|3
1647941920000|2022-03-22 09:38:40|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|0
1647941940000|2022-03-22 09:39:00|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1647942180000|2022-03-22 09:43:00|28.12|28.04|28.11|28.03|28.14|28.06|28.11|28.03|0
1647942190000|2022-03-22 09:43:10|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1647942210000|2022-03-22 09:43:30|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|4
1647942230000|2022-03-22 09:43:50|28.14|28.06|28.14|28.06|28.14|28.06|28.12|28.04|0
1647942240000|2022-03-22 09:44:00|28.12|28.04|28.12|28.04|28.14|28.06|28.12|28.04|0
1647942250000|2022-03-22 09:44:10|28.14|28.06|28.12|28.04|28.14|28.06|28.12|28.04|0
1647942270000|2022-03-22 09:44:30|28.1|28.02|28.12|28.04|28.12|28.04|28.09|28.01|0
1647942280000|2022-03-22 09:44:40|28.1|28.02|28.09|28.01|28.1|28.02|28.09|28.01|0
1647942290000|2022-03-22 09:44:50|28.1|28.02|28.09|28.01|28.1|28.02|28.09|28.01|0
1647942410000|2022-03-22 09:46:50|28.11|28.03|28.09|28.01|28.11|28.03|28.09|28.01|2
1647942460000|2022-03-22 09:47:40|28.11|28.03|28.09|28.01|28.11|28.03|28.09|28.01|0
1647942500000|2022-03-22 09:48:20|||||||||1
1647942550000|2022-03-22 09:49:10|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1647942560000|2022-03-22 09:49:20|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1647942610000|2022-03-22 09:50:10|28.07|27.99|28.05|27.97|28.07|27.99|28.05|27.97|1
1647942620000|2022-03-22 09:50:20|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1647942670000|2022-03-22 09:51:10|28.06|27.98|28.08|28|28.08|28|28.04|27.96|7
1647942680000|2022-03-22 09:51:20|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|3
1647942700000|2022-03-22 09:51:40|28.07|27.99|28.09|28.01|28.09|28.01|28.07|27.99|0
1647942720000|2022-03-22 09:52:00|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|2
1647942730000|2022-03-22 09:52:10|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1647942770000|2022-03-22 09:52:50|28.07|27.99|28.07|27.99|28.09|28.01|28.07|27.99|0
1647942780000|2022-03-22 09:53:00|28.09|28.01|28.07|27.99|28.09|28.01|28.07|27.99|0
1647942800000|2022-03-22 09:53:20|28.09|28.01|28.09|28.01|28.09|28.01|28.07|27.99|0
1647942810000|2022-03-22 09:53:30|28.07|27.99|28.07|27.99|28.09|28.01|28.07|27.99|0
1647942820000|2022-03-22 09:53:40|28.09|28.01|28.07|27.99|28.09|28.01|28.07|27.99|0
1647942860000|2022-03-22 09:54:20|28.09|28.01|28.07|27.99|28.09|28.01|28.07|27.99|0
1647942880000|2022-03-22 09:54:40|28.09|28.01|28.09|28.01|28.09|28.01|28.07|27.99|0
1647942890000|2022-03-22 09:54:50|28.07|27.99|28.09|28.01|28.09|28.01|28.07|27.99|150
1647942900000|2022-03-22 09:55:00|28.07|27.99|28.09|28.01|28.09|28.01|28.07|27.99|2
1647942910000|2022-03-22 09:55:10|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1647942940000|2022-03-22 09:55:40|28.05|27.97|28.05|27.97|28.05|27.97|28.04|27.96|0
1647942950000|2022-03-22 09:55:50|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1647942960000|2022-03-22 09:56:00|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|0
1647942970000|2022-03-22 09:56:10|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1647942980000|2022-03-22 09:56:20|28.05|27.97|28.07|27.99|28.07|27.99|28.05|27.97|0
1647943000000|2022-03-22 09:56:40|28.09|28.01|28.09|28.01|28.09|28.01|28.07|27.99|0
1647943010000|2022-03-22 09:56:50|28.07|27.99|28.09|28.01|28.09|28.01|28.07|27.99|0
1647943050000|2022-03-22 09:57:30|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1647943070000|2022-03-22 09:57:50|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1647943120000|2022-03-22 09:58:40|28.1|28.02|28.14|28.06|28.14|28.06|28.1|28.02|11
1647943130000|2022-03-22 09:58:50|28.12|28.04|28.11|28.03|28.12|28.04|28.11|28.03|0
1647943140000|2022-03-22 09:59:00|28.13|28.05|28.12|28.04|28.13|28.05|28.12|28.04|0
1647943150000|2022-03-22 09:59:10|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1647943170000|2022-03-22 09:59:30|28.09|28.01|28.11|28.03|28.11|28.03|28.09|28.01|0
1647943180000|2022-03-22 09:59:40|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1647943320000|2022-03-22 10:02:00|28.11|28.03|28.16|28.08|28.16|28.08|28.11|28.03|3
1647943330000|2022-03-22 10:02:10|28.19|28.11|28.19|28.11|28.19|28.11|28.16|28.08|1
1647943340000|2022-03-22 10:02:20|28.16|28.08|28.18|28.1|28.18|28.1|28.16|28.08|0
1647943350000|2022-03-22 10:02:30|28.16|28.08|28.14|28.06|28.16|28.08|28.14|28.06|0
1647943360000|2022-03-22 10:02:40|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1647943380000|2022-03-22 10:03:00|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|0
1647943390000|2022-03-22 10:03:10|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1647943410000|2022-03-22 10:03:30|28.16|28.08|28.18|28.1|28.18|28.1|28.16|28.08|0
1647943420000|2022-03-22 10:03:40|28.19|28.11|28.16|28.08|28.19|28.11|28.16|28.08|0
1647943430000|2022-03-22 10:03:50|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|0
1647943480000|2022-03-22 10:04:40|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1647943500000|2022-03-22 10:05:00|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|1
1647943510000|2022-03-22 10:05:10|28.19|28.11|28.17|28.09|28.19|28.11|28.17|28.09|0
1647943520000|2022-03-22 10:05:20|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1647943530000|2022-03-22 10:05:30|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1647943560000|2022-03-22 10:06:00|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1647943570000|2022-03-22 10:06:10|28.14|28.06|28.16|28.08|28.16|28.08|28.14|28.06|0
1647943620000|2022-03-22 10:07:00|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1647943630000|2022-03-22 10:07:10|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1647943640000|2022-03-22 10:07:20|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1647943650000|2022-03-22 10:07:30|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1647943660000|2022-03-22 10:07:40|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|1
1647943680000|2022-03-22 10:08:00|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1647943690000|2022-03-22 10:08:10|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1647943700000|2022-03-22 10:08:20|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|2
1647943740000|2022-03-22 10:09:00|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1647943800000|2022-03-22 10:10:00|||||||||2
1647943810000|2022-03-22 10:10:10|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|1
1647943820000|2022-03-22 10:10:20|||||||||3
1647943830000|2022-03-22 10:10:30|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1647943840000|2022-03-22 10:10:40|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|1
1647943890000|2022-03-22 10:11:30|28.19|28.11|28.18|28.1|28.21|28.13|28.18|28.1|0
1647943910000|2022-03-22 10:11:50|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|1
1647943940000|2022-03-22 10:12:20|28.14|28.06|28.16|28.08|28.16|28.08|28.14|28.06|0
1647943950000|2022-03-22 10:12:30|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1647944030000|2022-03-22 10:13:50|||||||||1
1647944040000|2022-03-22 10:14:00|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|5
1647944050000|2022-03-22 10:14:10|28.14|28.06|28.16|28.08|28.16|28.08|28.14|28.06|1
1647944060000|2022-03-22 10:14:20|28.14|28.06|28.16|28.08|28.18|28.1|28.14|28.06|5
1647944070000|2022-03-22 10:14:30|||||||||2
1647944080000|2022-03-22 10:14:40|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|0
1647944100000|2022-03-22 10:15:00|28.14|28.06|28.16|28.08|28.16|28.08|28.14|28.06|1
1647944110000|2022-03-22 10:15:10|28.18|28.1|28.2|28.12|28.2|28.12|28.18|28.1|2
1647944120000|2022-03-22 10:15:20|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1647944150000|2022-03-22 10:15:50|28.19|28.11|28.18|28.1|28.19|28.11|28.18|28.1|0
1647944160000|2022-03-22 10:16:00|28.16|28.08|28.16|28.08|28.18|28.1|28.16|28.08|4
1647944170000|2022-03-22 10:16:10|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|0
1647944180000|2022-03-22 10:16:20|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|0
1647944190000|2022-03-22 10:16:30|28.18|28.1|28.19|28.11|28.19|28.11|28.18|28.1|0
1647944200000|2022-03-22 10:16:40|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|2
1647944210000|2022-03-22 10:16:50|28.23|28.15|28.23|28.15|28.23|28.15|28.21|28.13|0
1647944220000|2022-03-22 10:17:00|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1647944230000|2022-03-22 10:17:10|28.19|28.11|28.21|28.13|28.22|28.14|28.19|28.11|1
1647944250000|2022-03-22 10:17:30|28.23|28.15|28.21|28.13|28.23|28.15|28.21|28.13|0
1647944280000|2022-03-22 10:18:00|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1647944290000|2022-03-22 10:18:10|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1647944340000|2022-03-22 10:19:00|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|1
1647944360000|2022-03-22 10:19:20|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1647944380000|2022-03-22 10:19:40|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|1
1647944400000|2022-03-22 10:20:00|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|0
1647944410000|2022-03-22 10:20:10|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1647944430000|2022-03-22 10:20:30|||||||||7
1647944440000|2022-03-22 10:20:40|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|18
1647944460000|2022-03-22 10:21:00|28.13|28.05|28.11|28.03|28.13|28.05|28.11|28.03|0
1647944480000|2022-03-22 10:21:20|28.13|28.05|28.11|28.03|28.13|28.05|28.11|28.03|0
1647944490000|2022-03-22 10:21:30|28.13|28.05|28.11|28.03|28.13|28.05|28.11|28.03|0
1647944510000|2022-03-22 10:21:50|28.13|28.05|28.11|28.03|28.13|28.05|28.11|28.03|5
1647944520000|2022-03-22 10:22:00|28.13|28.05|28.11|28.03|28.13|28.05|28.11|28.03|0
1647944530000|2022-03-22 10:22:10|28.13|28.05|28.11|28.03|28.13|28.05|28.11|28.03|0
1647944540000|2022-03-22 10:22:20|28.13|28.05|28.11|28.03|28.13|28.05|28.11|28.03|0
1647944570000|2022-03-22 10:22:50|28.13|28.05|28.13|28.05|28.13|28.05|28.11|28.03|0
1647944580000|2022-03-22 10:23:00|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|1
1647944590000|2022-03-22 10:23:10|28.13|28.05|28.13|28.05|28.13|28.05|28.11|28.03|20
1647944600000|2022-03-22 10:23:20|28.11|28.03|28.11|28.03|28.13|28.05|28.11|28.03|0
1647944620000|2022-03-22 10:23:40|28.13|28.05|28.14|28.06|28.14|28.06|28.13|28.05|0
1647944680000|2022-03-22 10:24:40|28.16|28.08|28.14|28.06|28.16|28.08|28.14|28.06|2
1647944690000|2022-03-22 10:24:50|28.16|28.08|28.14|28.06|28.16|28.08|28.14|28.06|0
1647944700000|2022-03-22 10:25:00|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|2
1647944710000|2022-03-22 10:25:10|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|14
1647944720000|2022-03-22 10:25:20|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1647944730000|2022-03-22 10:25:30|28.11|28.03|28.09|28.01|28.11|28.03|28.09|28.01|3
1647944750000|2022-03-22 10:25:50|||||||||1
1647944790000|2022-03-22 10:26:30|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|2
1647944800000|2022-03-22 10:26:40|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|2
1647944930000|2022-03-22 10:28:50|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|4
1647944990000|2022-03-22 10:29:50|28.09|28.01|28.07|27.99|28.09|28.01|28.07|27.99|0
1647945000000|2022-03-22 10:30:00|28.09|28.01|28.09|28.01|28.09|28.01|28.07|27.99|0
1647945010000|2022-03-22 10:30:10|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|14
1647945060000|2022-03-22 10:31:00|28.06|27.98|28.04|27.96|28.06|27.98|28.04|27.96|0
1647945070000|2022-03-22 10:31:10|28.06|27.98|28.04|27.96|28.06|27.98|28.04|27.96|0
1647945220000|2022-03-22 10:33:40|27.99|27.91|28.02|27.94|28.02|27.94|27.99|27.91|31
1647945230000|2022-03-22 10:33:50|28.04|27.96|28.02|27.94|28.04|27.96|28.02|27.94|0
1647945240000|2022-03-22 10:34:00|28.04|27.96|28.04|27.96|28.04|27.96|28.02|27.94|2
1647945310000|2022-03-22 10:35:10|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|1
1647945320000|2022-03-22 10:35:20|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1647945330000|2022-03-22 10:35:30|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|10
1647945350000|2022-03-22 10:35:50|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1647945360000|2022-03-22 10:36:00|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|1
1647945380000|2022-03-22 10:36:20|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1647945400000|2022-03-22 10:36:40|28.08|28|28.04|27.96|28.08|28|28.04|27.96|2
1647945410000|2022-03-22 10:36:50|28.06|27.98|28.08|28|28.08|28|28.04|27.96|1
1647945420000|2022-03-22 10:37:00|28.04|27.96|28.06|27.98|28.08|28|28.04|27.96|23
1647945450000|2022-03-22 10:37:30|28.08|28|28.06|27.98|28.08|28|28.06|27.98|1
1647945480000|2022-03-22 10:38:00|28.08|28|28.08|28|28.08|28|28.08|28|0
1647945500000|2022-03-22 10:38:20|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|20
1647945610000|2022-03-22 10:40:10|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|1
1647945620000|2022-03-22 10:40:20|||||||||11
1647945640000|2022-03-22 10:40:40|28.08|28|28.08|28|28.08|28|28.08|28|0
1647945650000|2022-03-22 10:40:50|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1647945700000|2022-03-22 10:41:40|28.08|28|28.04|27.96|28.08|28|28.04|27.96|40
1647945710000|2022-03-22 10:41:50|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1647945730000|2022-03-22 10:42:10|28.08|28|28.06|27.98|28.08|28|28.06|27.98|1
1647945740000|2022-03-22 10:42:20|28.08|28|28.06|27.98|28.08|28|28.06|27.98|0
1647945760000|2022-03-22 10:42:40|28.08|28|28.08|28|28.08|28|28.08|28|0
1647945800000|2022-03-22 10:43:20|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1647945810000|2022-03-22 10:43:30|28.08|28|28.06|27.98|28.08|28|28.06|27.98|1
1647945850000|2022-03-22 10:44:10|28.08|28|28.06|27.98|28.08|28|28.06|27.98|0
1647945870000|2022-03-22 10:44:30|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1647945880000|2022-03-22 10:44:40|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|3
1647945930000|2022-03-22 10:45:30|28.08|28|28.08|28|28.08|28|28.08|28|0
1647945940000|2022-03-22 10:45:40|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1647945980000|2022-03-22 10:46:20|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1647945990000|2022-03-22 10:46:30|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1647946050000|2022-03-22 10:47:30|28.08|28|28.08|28|28.08|28|28.06|27.98|2
1647946060000|2022-03-22 10:47:40|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1647946080000|2022-03-22 10:48:00|28.08|28|28.08|28|28.08|28|28.08|28|0
1647946190000|2022-03-22 10:49:50|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|24
1647946210000|2022-03-22 10:50:10|28.1|28.02|28.08|28|28.1|28.02|28.08|28|0
1647946220000|2022-03-22 10:50:20|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1647946300000|2022-03-22 10:51:40|28.12|28.04|28.13|28.05|28.13|28.05|28.11|28.03|0
1647946310000|2022-03-22 10:51:50|28.11|28.03|28.11|28.03|28.13|28.05|28.11|28.03|0
1647946320000|2022-03-22 10:52:00|28.13|28.05|28.11|28.03|28.13|28.05|28.11|28.03|1
1647946330000|2022-03-22 10:52:10|28.13|28.05|28.11|28.03|28.13|28.05|28.11|28.03|0
1647946360000|2022-03-22 10:52:40|28.13|28.05|28.11|28.03|28.13|28.05|28.11|28.03|0
1647946400000|2022-03-22 10:53:20|28.09|28.01|28.11|28.03|28.11|28.03|28.09|28.01|0
1647946430000|2022-03-22 10:53:50|28.09|28.01|28.11|28.03|28.11|28.03|28.09|28.01|0
1647946450000|2022-03-22 10:54:10|28.09|28.01|28.11|28.03|28.11|28.03|28.09|28.01|0
1647946510000|2022-03-22 10:55:10|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1647946520000|2022-03-22 10:55:20|28.08|28|28.08|28|28.08|28|28.08|28|0
1647946800000|2022-03-22 11:00:00|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1647946810000|2022-03-22 11:00:10|28.08|28|28.08|28|28.08|28|28.08|28|0
1647946820000|2022-03-22 11:00:20|28.09|28.01|28.08|28|28.09|28.01|28.08|28|0
1647946840000|2022-03-22 11:00:40|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1647946880000|2022-03-22 11:01:20|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|2
1647946890000|2022-03-22 11:01:30|28.13|28.05|28.11|28.03|28.13|28.05|28.11|28.03|0
1647946950000|2022-03-22 11:02:30|28.13|28.05|28.11|28.03|28.13|28.05|28.11|28.03|0
1647946960000|2022-03-22 11:02:40|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1647947010000|2022-03-22 11:03:30|28.11|28.03|28.13|28.05|28.13|28.05|28.11|28.03|0
1647947040000|2022-03-22 11:04:00|28.11|28.03|28.11|28.03|28.13|28.05|28.11|28.03|6
1647947050000|2022-03-22 11:04:10|28.13|28.05|28.11|28.03|28.13|28.05|28.11|28.03|0
1647947060000|2022-03-22 11:04:20|28.13|28.05|28.11|28.03|28.13|28.05|28.11|28.03|0
1647947160000|2022-03-22 11:06:00|28.09|28.01|28.11|28.03|28.11|28.03|28.09|28.01|0
1647947170000|2022-03-22 11:06:10|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1647947300000|2022-03-22 11:08:20|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|12
1647947310000|2022-03-22 11:08:30|28.13|28.05|28.14|28.06|28.14|28.06|28.13|28.05|0
1647947350000|2022-03-22 11:09:10|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1647947360000|2022-03-22 11:09:20|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1647947370000|2022-03-22 11:09:30|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1647947510000|2022-03-22 11:11:50|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|3
1647947550000|2022-03-22 11:12:30|28.11|28.03|28.11|28.03|28.13|28.05|28.09|28.01|45
1647947560000|2022-03-22 11:12:40|28.09|28.01|28.11|28.03|28.11|28.03|28.09|28.01|6
1647947570000|2022-03-22 11:12:50|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|2
1647947590000|2022-03-22 11:13:10|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1647947620000|2022-03-22 11:13:40|28.13|28.05|28.14|28.06|28.14|28.06|28.13|28.05|0
1647947680000|2022-03-22 11:14:40|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1647947730000|2022-03-22 11:15:30|28.11|28.03|28.09|28.01|28.11|28.03|28.09|28.01|3
1647947750000|2022-03-22 11:15:50|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|2
1647947770000|2022-03-22 11:16:10|28.13|28.05|28.13|28.05|28.13|28.05|28.11|28.03|0
1647947780000|2022-03-22 11:16:20|28.11|28.03|28.11|28.03|28.13|28.05|28.11|28.03|2
1647947790000|2022-03-22 11:16:30|28.13|28.05|28.13|28.05|28.13|28.05|28.11|28.03|0
1647947800000|2022-03-22 11:16:40|28.11|28.03|28.11|28.03|28.13|28.05|28.11|28.03|2
1647947810000|2022-03-22 11:16:50|28.09|28.01|28.13|28.05|28.13|28.05|28.09|28.01|1
1647947880000|2022-03-22 11:18:00|28.15|28.07|28.17|28.09|28.17|28.09|28.13|28.05|20
1647947890000|2022-03-22 11:18:10|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|14
1647947910000|2022-03-22 11:18:30|||||||||2
1647947930000|2022-03-22 11:18:50|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|2
1647947960000|2022-03-22 11:19:20|28.23|28.15|28.23|28.15|28.27|28.19|28.23|28.15|3
1647947970000|2022-03-22 11:19:30|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1647947980000|2022-03-22 11:19:40|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|2
1647947990000|2022-03-22 11:19:50|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|2
1647948020000|2022-03-22 11:20:20|28.23|28.15|28.22|28.14|28.23|28.15|28.22|28.14|0
1647948070000|2022-03-22 11:21:10|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1647948080000|2022-03-22 11:21:20|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|5
1647948090000|2022-03-22 11:21:30|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|6
1647948110000|2022-03-22 11:21:50|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|13
1647948180000|2022-03-22 11:23:00|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|1
1647948210000|2022-03-22 11:23:30|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|3
1647948260000|2022-03-22 11:24:20|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|20
1647948270000|2022-03-22 11:24:30|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|7
1647948280000|2022-03-22 11:24:40|28.23|28.15|28.25|28.17|28.27|28.19|28.23|28.15|33
1647948290000|2022-03-22 11:24:50|28.27|28.19|28.27|28.19|28.27|28.19|28.25|28.17|12
1647948300000|2022-03-22 11:25:00|||||||||8
1647948310000|2022-03-22 11:25:10|||||||||17
1647948430000|2022-03-22 11:27:10|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|22
1647948440000|2022-03-22 11:27:20|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1647948530000|2022-03-22 11:28:50|28.18|28.1|28.17|28.09|28.18|28.1|28.17|28.09|21
1647948550000|2022-03-22 11:29:10|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|1
1647948560000|2022-03-22 11:29:20|28.13|28.05|28.15|28.07|28.17|28.09|28.13|28.05|6
1647948570000|2022-03-22 11:29:30|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1647948580000|2022-03-22 11:29:40|28.15|28.07|28.17|28.09|28.17|28.09|28.15|28.07|4
1647948590000|2022-03-22 11:29:50|28.15|28.07|28.15|28.07|28.17|28.09|28.15|28.07|0
1647948600000|2022-03-22 11:30:00|28.17|28.09|28.15|28.07|28.17|28.09|28.15|28.07|1
1647948610000|2022-03-22 11:30:10|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1647948620000|2022-03-22 11:30:20|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1647948660000|2022-03-22 11:31:00|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1647948670000|2022-03-22 11:31:10|28.09|28.01|28.1|28.02|28.1|28.02|28.08|28|4
1647948680000|2022-03-22 11:31:20|28.12|28.04|28.12|28.04|28.12|28.04|28.1|28.02|2
1647948720000|2022-03-22 11:32:00|||||||||3
1647948740000|2022-03-22 11:32:20|28.1|28.02|28.12|28.04|28.12|28.04|28.1|28.02|4
1647948760000|2022-03-22 11:32:40|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1647948790000|2022-03-22 11:33:10|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|21
1647948810000|2022-03-22 11:33:30|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|20
1647948830000|2022-03-22 11:33:50|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|2
1647948840000|2022-03-22 11:34:00|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1647948850000|2022-03-22 11:34:10|28.15|28.07|28.17|28.09|28.17|28.09|28.15|28.07|0
1647948870000|2022-03-22 11:34:30|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|2
1647948880000|2022-03-22 11:34:40|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1647948890000|2022-03-22 11:34:50|28.19|28.11|28.19|28.11|28.19|28.11|28.17|28.09|0
1647948900000|2022-03-22 11:35:00|28.17|28.09|28.19|28.11|28.19|28.11|28.17|28.09|0
1647948910000|2022-03-22 11:35:10|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1647948970000|2022-03-22 11:36:10|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1647949010000|2022-03-22 11:36:50|28.19|28.11|28.22|28.14|28.22|28.14|28.19|28.11|2
1647949020000|2022-03-22 11:37:00|28.19|28.11|28.2|28.12|28.2|28.12|28.19|28.11|0
1647949030000|2022-03-22 11:37:10|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1647949180000|2022-03-22 11:39:40|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|9
1647949210000|2022-03-22 11:40:10|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|30
1647949260000|2022-03-22 11:41:00|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|5
1647949280000|2022-03-22 11:41:20|28.24|28.16|28.22|28.14|28.24|28.16|28.22|28.14|1
1647949340000|2022-03-22 11:42:20|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|3
1647949350000|2022-03-22 11:42:30|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1647949410000|2022-03-22 11:43:30|28.24|28.16|28.22|28.14|28.24|28.16|28.22|28.14|22
1647949430000|2022-03-22 11:43:50|28.24|28.16|28.26|28.18|28.26|28.18|28.24|28.16|9
1647949580000|2022-03-22 11:46:20|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|3
1647949590000|2022-03-22 11:46:30|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1647949620000|2022-03-22 11:47:00|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1647949630000|2022-03-22 11:47:10|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1647949640000|2022-03-22 11:47:20|28.31|28.23|28.27|28.19|28.31|28.23|28.27|28.19|15
1647949670000|2022-03-22 11:47:50|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|1
1647949690000|2022-03-22 11:48:10|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1647949700000|2022-03-22 11:48:20|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|1
1647949710000|2022-03-22 11:48:30|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1647949740000|2022-03-22 11:49:00|28.29|28.21|28.27|28.19|28.29|28.21|28.27|28.19|1
1647949770000|2022-03-22 11:49:30|28.29|28.21|28.27|28.19|28.29|28.21|28.27|28.19|0
1647949800000|2022-03-22 11:50:00|28.29|28.21|28.31|28.23|28.31|28.23|28.29|28.21|2
1647949830000|2022-03-22 11:50:30|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|3
1647949840000|2022-03-22 11:50:40|28.29|28.21|28.31|28.23|28.31|28.23|28.29|28.21|2
1647949850000|2022-03-22 11:50:50|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1647949870000|2022-03-22 11:51:10|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1647949900000|2022-03-22 11:51:40|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|2
1647949910000|2022-03-22 11:51:50|28.29|28.21|28.27|28.19|28.31|28.23|28.27|28.19|5
1647949930000|2022-03-22 11:52:10|28.29|28.21|28.31|28.23|28.31|28.23|28.29|28.21|2
1647949950000|2022-03-22 11:52:30|28.29|28.21|28.29|28.21|28.31|28.23|28.29|28.21|6
1647949960000|2022-03-22 11:52:40|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1647949990000|2022-03-22 11:53:10|28.29|28.21|28.31|28.23|28.31|28.23|28.29|28.21|2
1647950010000|2022-03-22 11:53:30|||||||||2
1647950030000|2022-03-22 11:53:50|28.29|28.21|28.31|28.23|28.31|28.23|28.29|28.21|6
1647950040000|2022-03-22 11:54:00|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|4
1647950050000|2022-03-22 11:54:10|28.27|28.19|28.29|28.21|28.29|28.21|28.27|28.19|0
1647950060000|2022-03-22 11:54:20|28.31|28.23|28.29|28.21|28.31|28.23|28.27|28.19|11
1647950070000|2022-03-22 11:54:30|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1647950150000|2022-03-22 11:55:50|||||||||2
1647950160000|2022-03-22 11:56:00|28.29|28.21|28.27|28.19|28.29|28.21|28.27|28.19|0
1647950170000|2022-03-22 11:56:10|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|1
1647950180000|2022-03-22 11:56:20|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1647950190000|2022-03-22 11:56:30|||||||||1
1647950220000|2022-03-22 11:57:00|28.29|28.21|28.29|28.21|28.29|28.21|28.27|28.19|4
1647950270000|2022-03-22 11:57:50|28.32|28.24|28.32|28.24|28.32|28.24|28.31|28.23|0
1647950420000|2022-03-22 12:00:20|28.31|28.23|28.27|28.19|28.31|28.23|28.27|28.19|7
1647950440000|2022-03-22 12:00:40|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|14
1647950450000|2022-03-22 12:00:50|28.31|28.23|28.32|28.24|28.32|28.24|28.31|28.23|0
1647950460000|2022-03-22 12:01:00|28.31|28.23|28.31|28.23|28.32|28.24|28.29|28.21|6
1647950470000|2022-03-22 12:01:10|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1647950480000|2022-03-22 12:01:20|28.3|28.22|28.31|28.23|28.32|28.24|28.3|28.22|3
1647950490000|2022-03-22 12:01:30|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1647950520000|2022-03-22 12:02:00|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1647950530000|2022-03-22 12:02:10|28.32|28.24|28.31|28.23|28.32|28.24|28.31|28.23|2
1647950550000|2022-03-22 12:02:30|28.32|28.24|28.36|28.28|28.36|28.28|28.31|28.23|11
1647950580000|2022-03-22 12:03:00|||||||||1
1647950610000|2022-03-22 12:03:30|28.34|28.26|28.36|28.28|28.36|28.28|28.34|28.26|9
1647950640000|2022-03-22 12:04:00|28.34|28.26|28.36|28.28|28.36|28.28|28.34|28.26|2
1647950680000|2022-03-22 12:04:40|||||||||3
1647950720000|2022-03-22 12:05:20|||||||||4
1647950730000|2022-03-22 12:05:30|28.34|28.26|28.32|28.24|28.34|28.26|28.32|28.24|10
1647950740000|2022-03-22 12:05:40|||||||||1
1647950750000|2022-03-22 12:05:50|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|1
1647950770000|2022-03-22 12:06:10|28.34|28.26|28.36|28.28|28.36|28.28|28.34|28.26|5
1647950800000|2022-03-22 12:06:40|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1647950810000|2022-03-22 12:06:50|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|30
1647950820000|2022-03-22 12:07:00|||||||||2
1647950830000|2022-03-22 12:07:10|28.37|28.29|28.37|28.29|28.39|28.31|28.37|28.29|2
1647950840000|2022-03-22 12:07:20|28.36|28.28|28.37|28.29|28.37|28.29|28.36|28.28|0
1647950860000|2022-03-22 12:07:40|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1647950880000|2022-03-22 12:08:00|28.37|28.29|28.41|28.33|28.41|28.33|28.36|28.28|10
1647950890000|2022-03-22 12:08:10|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|4
1647950900000|2022-03-22 12:08:20|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1647950920000|2022-03-22 12:08:40|28.39|28.31|28.41|28.33|28.41|28.33|28.39|28.31|0
1647950940000|2022-03-22 12:09:00|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|5
1647950950000|2022-03-22 12:09:10|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1647950960000|2022-03-22 12:09:20|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|1
1647950980000|2022-03-22 12:09:40|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1647951000000|2022-03-22 12:10:00|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|1
1647951010000|2022-03-22 12:10:10|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1647951030000|2022-03-22 12:10:30|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1647951050000|2022-03-22 12:10:50|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1647951060000|2022-03-22 12:11:00|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|1
1647951120000|2022-03-22 12:12:00|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|4
1647951130000|2022-03-22 12:12:10|28.36|28.28|28.37|28.29|28.37|28.29|28.36|28.28|5
1647951140000|2022-03-22 12:12:20|28.34|28.26|28.36|28.28|28.37|28.29|28.34|28.26|4
1647951150000|2022-03-22 12:12:30|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1647951280000|2022-03-22 12:14:40|28.39|28.31|28.41|28.33|28.41|28.33|28.39|28.31|5
1647951300000|2022-03-22 12:15:00|28.37|28.29|28.41|28.33|28.41|28.33|28.37|28.29|7
1647951350000|2022-03-22 12:15:50|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|34
1647951380000|2022-03-22 12:16:20|28.41|28.33|28.39|28.31|28.41|28.33|28.39|28.31|35
1647951390000|2022-03-22 12:16:30|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1647951460000|2022-03-22 12:17:40|28.39|28.31|28.41|28.33|28.41|28.33|28.39|28.31|28
1647951470000|2022-03-22 12:17:50|28.39|28.31|28.37|28.29|28.39|28.31|28.37|28.29|2
1647951480000|2022-03-22 12:18:00|28.39|28.31|28.37|28.29|28.39|28.31|28.37|28.29|1
1647951490000|2022-03-22 12:18:10|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|1
1647951500000|2022-03-22 12:18:20|28.37|28.29|28.41|28.33|28.41|28.33|28.37|28.29|1
1647951540000|2022-03-22 12:19:00|28.39|28.31|28.41|28.33|28.41|28.33|28.39|28.31|2
1647951590000|2022-03-22 12:19:50|||||||||1
1647951630000|2022-03-22 12:20:30|||||||||1
1647951700000|2022-03-22 12:21:40|||||||||1
1647951710000|2022-03-22 12:21:50|28.39|28.31|28.37|28.29|28.41|28.33|28.37|28.29|8
1647951720000|2022-03-22 12:22:00|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1647951730000|2022-03-22 12:22:10|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1647951810000|2022-03-22 12:23:30|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|18
1647951930000|2022-03-22 12:25:30|28.39|28.31|28.41|28.33|28.41|28.33|28.39|28.31|14
1647951970000|2022-03-22 12:26:10|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|22
1647951990000|2022-03-22 12:26:30|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|37
1647952010000|2022-03-22 12:26:50|||||||||2
1647952030000|2022-03-22 12:27:10|28.39|28.31|28.37|28.29|28.39|28.31|28.37|28.29|2
1647952060000|2022-03-22 12:27:40|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1647952080000|2022-03-22 12:28:00|||||||||1
1647952090000|2022-03-22 12:28:10|28.32|28.24|28.36|28.28|28.36|28.28|28.32|28.24|37
1647952160000|2022-03-22 12:29:20|||||||||2
1647952200000|2022-03-22 12:30:00|||||||||1
1647952240000|2022-03-22 12:30:40|28.37|28.29|28.41|28.33|28.41|28.33|28.37|28.29|33
1647952250000|2022-03-22 12:30:50|28.37|28.29|28.36|28.28|28.37|28.29|28.36|28.28|36
1647952310000|2022-03-22 12:31:50|28.41|28.33|28.38|28.3|28.41|28.33|28.38|28.3|21
1647952320000|2022-03-22 12:32:00|28.39|28.31|28.39|28.31|28.39|28.31|28.38|28.3|0
1647952330000|2022-03-22 12:32:10|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1647952340000|2022-03-22 12:32:20|28.4|28.32|28.41|28.33|28.41|28.33|28.4|28.32|2
1647952350000|2022-03-22 12:32:30|28.39|28.31|28.36|28.28|28.39|28.31|28.36|28.28|2
1647952380000|2022-03-22 12:33:00|||||||||1
1647952390000|2022-03-22 12:33:10|||||||||2
1647952400000|2022-03-22 12:33:20|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|4
1647952410000|2022-03-22 12:33:30|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|6
1647952430000|2022-03-22 12:33:50|28.34|28.26|28.33|28.25|28.34|28.26|28.31|28.23|2
1647952440000|2022-03-22 12:34:00|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1647952540000|2022-03-22 12:35:40|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|2
1647952560000|2022-03-22 12:36:00|28.31|28.23|28.36|28.28|28.36|28.28|28.31|28.23|1
1647952570000|2022-03-22 12:36:10|28.37|28.29|28.39|28.31|28.4|28.32|28.36|28.28|37
1647952580000|2022-03-22 12:36:20|28.38|28.3|28.38|28.3|28.38|28.3|28.36|28.28|23
1647952590000|2022-03-22 12:36:30|28.39|28.31|28.4|28.32|28.4|28.32|28.39|28.31|10
1647952610000|2022-03-22 12:36:50|28.39|28.31|28.38|28.3|28.39|28.31|28.38|28.3|2
1647952620000|2022-03-22 12:37:00|28.36|28.28|28.36|28.28|28.38|28.3|28.36|28.28|0
1647952650000|2022-03-22 12:37:30|||||||||1
1647952770000|2022-03-22 12:39:30|28.33|28.25|28.31|28.23|28.33|28.25|28.31|28.23|3
1647952800000|2022-03-22 12:40:00|||||||||1
1647952830000|2022-03-22 12:40:30|28.29|28.21|28.29|28.21|28.31|28.23|28.29|28.21|5
1647952860000|2022-03-22 12:41:00|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1647952970000|2022-03-22 12:42:50|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|3
1647952980000|2022-03-22 12:43:00|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1647953030000|2022-03-22 12:43:50|28.29|28.21|28.31|28.23|28.31|28.23|28.29|28.21|2
1647953040000|2022-03-22 12:44:00|28.29|28.21|28.31|28.23|28.31|28.23|28.29|28.21|0
1647953070000|2022-03-22 12:44:30|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|4
1647953080000|2022-03-22 12:44:40|28.27|28.19|28.29|28.21|28.29|28.21|28.27|28.19|12
1647953090000|2022-03-22 12:44:50|||||||||2
1647953110000|2022-03-22 12:45:10|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1647953120000|2022-03-22 12:45:20|28.26|28.18|28.27|28.19|28.27|28.19|28.26|28.18|0
1647953130000|2022-03-22 12:45:30|28.26|28.18|28.27|28.19|28.27|28.19|28.26|28.18|6
1647953140000|2022-03-22 12:45:40|28.26|28.18|28.31|28.23|28.31|28.23|28.26|28.18|93
1647953160000|2022-03-22 12:46:00|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1647953170000|2022-03-22 12:46:10|28.31|28.23|28.28|28.2|28.31|28.23|28.28|28.2|3
1647953200000|2022-03-22 12:46:40|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|0
1647953210000|2022-03-22 12:46:50|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|0
1647953250000|2022-03-22 12:47:30|28.3|28.22|28.28|28.2|28.3|28.22|28.28|28.2|0
1647953260000|2022-03-22 12:47:40|28.3|28.22|28.28|28.2|28.3|28.22|28.28|28.2|0
1647953270000|2022-03-22 12:47:50|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|0
1647953290000|2022-03-22 12:48:10|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|2
1647953320000|2022-03-22 12:48:40|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1647953330000|2022-03-22 12:48:50|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1647953350000|2022-03-22 12:49:10|28.3|28.22|28.28|28.2|28.3|28.22|28.28|28.2|0
1647953360000|2022-03-22 12:49:20|28.26|28.18|28.26|28.18|28.28|28.2|28.26|28.18|0
1647953370000|2022-03-22 12:49:30|||||||||74
1647953530000|2022-03-22 12:52:10|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|17
1647953620000|2022-03-22 12:53:40|28.28|28.2|28.3|28.22|28.3|28.22|28.28|28.2|4
1647953630000|2022-03-22 12:53:50|28.28|28.2|28.29|28.21|28.3|28.22|28.28|28.2|0
1647953640000|2022-03-22 12:54:00|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|2
1647953660000|2022-03-22 12:54:20|28.29|28.21|28.31|28.23|28.31|28.23|28.29|28.21|3
1647953690000|2022-03-22 12:54:50|28.3|28.22|28.28|28.2|28.3|28.22|28.28|28.2|24
1647953710000|2022-03-22 12:55:10|28.29|28.21|28.26|28.18|28.29|28.21|28.26|28.18|0
1647953720000|2022-03-22 12:55:20|28.28|28.2|28.28|28.2|28.28|28.2|28.26|28.18|2
1647953730000|2022-03-22 12:55:30|28.29|28.21|28.26|28.18|28.29|28.21|28.26|28.18|0
1647953740000|2022-03-22 12:55:40|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|12
1647953750000|2022-03-22 12:55:50|28.26|28.18|28.26|28.18|28.26|28.18|28.24|28.16|0
1647953770000|2022-03-22 12:56:10|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|20
1647953800000|2022-03-22 12:56:40|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|0
1647953810000|2022-03-22 12:56:50|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|0
1647953830000|2022-03-22 12:57:10|28.26|28.18|28.24|28.16|28.26|28.18|28.22|28.14|0
1647953890000|2022-03-22 12:58:10|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|0
1647953900000|2022-03-22 12:58:20|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1647953910000|2022-03-22 12:58:30|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|4
1647953960000|2022-03-22 12:59:20|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|30
1647954000000|2022-03-22 13:00:00|28.22|28.14|28.22|28.14|28.24|28.16|28.22|28.14|0
1647954130000|2022-03-22 13:02:10|28.2|28.12|28.19|28.11|28.2|28.12|28.17|28.09|48
1647954150000|2022-03-22 13:02:30|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|1
1647954190000|2022-03-22 13:03:10|28.19|28.11|28.17|28.09|28.19|28.11|28.17|28.09|1
1647954200000|2022-03-22 13:03:20|||||||||2
1647954260000|2022-03-22 13:04:20|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|1
1647954270000|2022-03-22 13:04:30|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1647954330000|2022-03-22 13:05:30|||||||||3
1647954350000|2022-03-22 13:05:50|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1647954370000|2022-03-22 13:06:10|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|39
1647954380000|2022-03-22 13:06:20|28.22|28.14|28.24|28.16|28.24|28.16|28.22|28.14|0
1647954390000|2022-03-22 13:06:30|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1647954400000|2022-03-22 13:06:40|||||||||6
1647954410000|2022-03-22 13:06:50|28.2|28.12|28.21|28.13|28.21|28.13|28.19|28.11|2
1647954420000|2022-03-22 13:07:00|28.19|28.11|28.21|28.13|28.21|28.13|28.19|28.11|0
1647954430000|2022-03-22 13:07:10|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1647954450000|2022-03-22 13:07:30|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|7
1647954580000|2022-03-22 13:09:40|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1647954590000|2022-03-22 13:09:50|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1647954600000|2022-03-22 13:10:00|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1647954630000|2022-03-22 13:10:30|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1647954640000|2022-03-22 13:10:40|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|3
1647954650000|2022-03-22 13:10:50|28.22|28.14|28.22|28.14|28.24|28.16|28.22|28.14|0
1647954660000|2022-03-22 13:11:00|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1647954720000|2022-03-22 13:12:00|28.26|28.18|28.27|28.19|28.27|28.19|28.26|28.18|0
1647954790000|2022-03-22 13:13:10|28.26|28.18|28.26|28.18|28.27|28.19|28.26|28.18|30
1647954800000|2022-03-22 13:13:20|28.24|28.16|28.24|28.16|28.26|28.18|28.24|28.16|9
1647954820000|2022-03-22 13:13:40|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|0
1647954850000|2022-03-22 13:14:10|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1647954860000|2022-03-22 13:14:20|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|10
1647954870000|2022-03-22 13:14:30|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|0
1647954890000|2022-03-22 13:14:50|28.22|28.14|28.24|28.16|28.24|28.16|28.22|28.14|0
1647954900000|2022-03-22 13:15:00|28.26|28.18|28.26|28.18|28.26|28.18|28.24|28.16|49
1647955040000|2022-03-22 13:17:20|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|17
1647955050000|2022-03-22 13:17:30|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|28
1647955060000|2022-03-22 13:17:40|28.28|28.2|28.26|28.18|28.28|28.2|28.26|28.18|13
1647955100000|2022-03-22 13:18:20|28.22|28.14|28.24|28.16|28.24|28.16|28.22|28.14|11
1647955130000|2022-03-22 13:18:50|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|0
1647955140000|2022-03-22 13:19:00|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1647955220000|2022-03-22 13:20:20|||||||||9
1647955290000|2022-03-22 13:21:30|28.23|28.15|28.23|28.15|28.23|28.15|28.22|28.14|0
1647955310000|2022-03-22 13:21:50|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1647955320000|2022-03-22 13:22:00|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1647955350000|2022-03-22 13:22:30|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1647955440000|2022-03-22 13:24:00|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|5
1647955460000|2022-03-22 13:24:20|28.18|28.1|28.2|28.12|28.2|28.12|28.18|28.1|0
1647955500000|2022-03-22 13:25:00|28.18|28.1|28.2|28.12|28.2|28.12|28.18|28.1|2
1647955510000|2022-03-22 13:25:10|28.18|28.1|28.2|28.12|28.2|28.12|28.18|28.1|0
1647955570000|2022-03-22 13:26:10|28.22|28.14|28.2|28.12|28.22|28.14|28.2|28.12|0
1647955580000|2022-03-22 13:26:20|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1647955590000|2022-03-22 13:26:30|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1647955600000|2022-03-22 13:26:40|28.22|28.14|28.2|28.12|28.22|28.14|28.2|28.12|0
1647955620000|2022-03-22 13:27:00|28.18|28.1|28.2|28.12|28.22|28.14|28.18|28.1|3
1647955680000|2022-03-22 13:28:00|28.22|28.14|28.2|28.12|28.22|28.14|28.2|28.12|1
1647955690000|2022-03-22 13:28:10|28.18|28.1|28.2|28.12|28.2|28.12|28.18|28.1|0
1647955700000|2022-03-22 13:28:20|28.18|28.1|28.2|28.12|28.2|28.12|28.18|28.1|0
1647955710000|2022-03-22 13:28:30|28.18|28.1|28.2|28.12|28.2|28.12|28.18|28.1|0
1647955720000|2022-03-22 13:28:40|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1647955730000|2022-03-22 13:28:50|||||||||1
1647955800000|2022-03-22 13:30:00|28.17|28.09|28.18|28.1|28.18|28.1|28.17|28.09|20
1647955810000|2022-03-22 13:30:10|28.13|28.05|28.16|28.08|28.18|28.1|28.13|28.05|29
1647955820000|2022-03-22 13:30:20|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1647955830000|2022-03-22 13:30:30|||||||||13
1647955840000|2022-03-22 13:30:40|28.16|28.08|28.16|28.08|28.18|28.1|28.16|28.08|1
1647955860000|2022-03-22 13:31:00|28.14|28.06|28.13|28.05|28.14|28.06|28.13|28.05|0
1647955870000|2022-03-22 13:31:10|28.11|28.03|28.11|28.03|28.11|28.03|28.09|28.01|27
1647955880000|2022-03-22 13:31:20|28.09|28.01|28.09|28.01|28.11|28.03|28.09|28.01|0
1647955900000|2022-03-22 13:31:40|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|81
1647955910000|2022-03-22 13:31:50|28.11|28.03|28.14|28.06|28.14|28.06|28.11|28.03|39
1647955920000|2022-03-22 13:32:00|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1647955930000|2022-03-22 13:32:10|28.14|28.06|28.11|28.03|28.14|28.06|28.11|28.03|1
1647955940000|2022-03-22 13:32:20|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1647955950000|2022-03-22 13:32:30|28.11|28.03|28.13|28.05|28.13|28.05|28.11|28.03|17
1647955980000|2022-03-22 13:33:00|28.09|28.01|28.08|28|28.09|28.01|28.08|28|71
1647955990000|2022-03-22 13:33:10|28.11|28.03|28.1|28.02|28.11|28.03|28.09|28.01|9
1647956000000|2022-03-22 13:33:20|28.09|28.01|28.1|28.02|28.11|28.03|28.09|28.01|0
1647956010000|2022-03-22 13:33:30|28.09|28.01|28.1|28.02|28.11|28.03|28.08|28|12
1647956020000|2022-03-22 13:33:40|28.12|28.04|28.13|28.05|28.13|28.05|28.12|28.04|1
1647956030000|2022-03-22 13:33:50|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1647956050000|2022-03-22 13:34:10|28.11|28.03|28.1|28.02|28.13|28.05|28.09|28.01|19
1647956060000|2022-03-22 13:34:20|28.09|28.01|28.11|28.03|28.11|28.03|28.09|28.01|0
1647956070000|2022-03-22 13:34:30|28.13|28.05|28.11|28.03|28.13|28.05|28.11|28.03|1
1647956080000|2022-03-22 13:34:40|28.1|28.02|28.1|28.02|28.1|28.02|28.09|28.01|1
1647956090000|2022-03-22 13:34:50|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1647956100000|2022-03-22 13:35:00|28.13|28.05|28.11|28.03|28.13|28.05|28.11|28.03|3
1647956120000|2022-03-22 13:35:20|28.09|28.01|28.08|28|28.09|28.01|28.08|28|0
1647956140000|2022-03-22 13:35:40|28.04|27.96|28.04|27.96|28.06|27.98|28.04|27.96|21
1647956150000|2022-03-22 13:35:50|28.03|27.95|28.01|27.93|28.03|27.95|27.99|27.91|41
1647956160000|2022-03-22 13:36:00|28.03|27.95|28.03|27.95|28.03|27.95|28.01|27.93|3
1647956200000|2022-03-22 13:36:40|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|35
1647956210000|2022-03-22 13:36:50|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|60
1647956230000|2022-03-22 13:37:10|28.05|27.97|28.05|27.97|28.05|27.97|28.03|27.95|59
1647956240000|2022-03-22 13:37:20|28.03|27.95|28.05|27.97|28.07|27.99|28.03|27.95|0
1647956250000|2022-03-22 13:37:30|28.04|27.96|28.05|27.97|28.05|27.97|28.04|27.96|0
1647956260000|2022-03-22 13:37:40|28.03|27.95|28.05|27.97|28.05|27.97|28.03|27.95|0
1647956270000|2022-03-22 13:37:50|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1647956280000|2022-03-22 13:38:00|28.05|27.97|28.05|27.97|28.07|27.99|28.05|27.97|0
1647956290000|2022-03-22 13:38:10|28.04|27.96|28.05|27.97|28.05|27.97|28.03|27.95|0
1647956300000|2022-03-22 13:38:20|28.04|27.96|28.04|27.96|28.05|27.97|28.04|27.96|0
1647956310000|2022-03-22 13:38:30|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1647956330000|2022-03-22 13:38:50|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1647956340000|2022-03-22 13:39:00|28.03|27.95|28.05|27.97|28.06|27.98|28.03|27.95|27
1647956350000|2022-03-22 13:39:10|28.04|27.96|28.04|27.96|28.05|27.97|28.04|27.96|0
1647956360000|2022-03-22 13:39:20|28.05|27.97|28.04|27.96|28.05|27.97|28.04|27.96|0
1647956370000|2022-03-22 13:39:30|28.05|27.97|28.05|27.97|28.05|27.97|28.03|27.95|0
1647956390000|2022-03-22 13:39:50|28.04|27.96|28.05|27.97|28.05|27.97|28.04|27.96|0
1647956400000|2022-03-22 13:40:00|28.04|27.96|28.09|28.01|28.09|28.01|28.04|27.96|5
1647956410000|2022-03-22 13:40:10|28.08|28|28.09|28.01|28.09|28.01|28.08|28|0
1647956420000|2022-03-22 13:40:20|28.13|28.05|28.11|28.03|28.13|28.05|28.1|28.02|15
1647956430000|2022-03-22 13:40:30|28.1|28.02|28.1|28.02|28.1|28.02|28.09|28.01|0
1647956440000|2022-03-22 13:40:40|28.11|28.03|28.1|28.02|28.11|28.03|28.09|28.01|0
1647956450000|2022-03-22 13:40:50|28.09|28.01|28.1|28.02|28.1|28.02|28.09|28.01|0
1647956460000|2022-03-22 13:41:00|28.13|28.05|28.1|28.02|28.13|28.05|28.1|28.02|0
1647956470000|2022-03-22 13:41:10|28.09|28.01|28.1|28.02|28.1|28.02|28.09|28.01|0
1647956480000|2022-03-22 13:41:20|28.09|28.01|28.08|28|28.09|28.01|28.08|28|0
1647956500000|2022-03-22 13:41:40|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|9
1647956510000|2022-03-22 13:41:50|28.04|27.96|28.06|27.98|28.06|27.98|28.04|27.96|0
1647956520000|2022-03-22 13:42:00|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1647956530000|2022-03-22 13:42:10|28.03|27.95|28.04|27.96|28.04|27.96|28.03|27.95|0
1647956580000|2022-03-22 13:43:00|||||||||1000
1647956620000|2022-03-22 13:43:40|28.01|27.93|28.02|27.94|28.02|27.94|28.01|27.93|3
1647956630000|2022-03-22 13:43:50|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1647956640000|2022-03-22 13:44:00|28.02|27.94|28.04|27.96|28.04|27.96|28.02|27.94|1
1647956700000|2022-03-22 13:45:00|28.06|27.98|28.06|27.98|28.06|27.98|28.04|27.96|0
1647956710000|2022-03-22 13:45:10|28.08|28|28.09|28.01|28.09|28.01|28.06|27.98|1
1647956720000|2022-03-22 13:45:20|28.08|28|28.09|28.01|28.09|28.01|28.06|27.98|1
1647956740000|2022-03-22 13:45:40|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|5
1647956750000|2022-03-22 13:45:50|28.13|28.05|28.11|28.03|28.13|28.05|28.09|28.01|0
1647956760000|2022-03-22 13:46:00|28.13|28.05|28.16|28.08|28.16|28.08|28.11|28.03|8
1647956770000|2022-03-22 13:46:10|28.14|28.06|28.16|28.08|28.18|28.1|28.14|28.06|0
1647956780000|2022-03-22 13:46:20|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|0
1647956790000|2022-03-22 13:46:30|28.18|28.1|28.14|28.06|28.18|28.1|28.14|28.06|2
1647956800000|2022-03-22 13:46:40|28.16|28.08|28.16|28.08|28.18|28.1|28.14|28.06|12
1647956810000|2022-03-22 13:46:50|28.14|28.06|28.14|28.06|28.16|28.08|28.14|28.06|0
1647956830000|2022-03-22 13:47:10|28.13|28.05|28.14|28.06|28.14|28.06|28.13|28.05|9
1647956850000|2022-03-22 13:47:30|28.16|28.08|28.16|28.08|28.16|28.08|28.14|28.06|38
1647956860000|2022-03-22 13:47:40|28.14|28.06|28.14|28.06|28.16|28.08|28.14|28.06|2
1647956870000|2022-03-22 13:47:50|28.18|28.1|28.17|28.09|28.19|28.11|28.15|28.07|7
1647956880000|2022-03-22 13:48:00|28.15|28.07|28.17|28.09|28.18|28.1|28.14|28.06|5
1647956890000|2022-03-22 13:48:10|28.19|28.11|28.19|28.11|28.19|28.11|28.17|28.09|46
1647956900000|2022-03-22 13:48:20|28.17|28.09|28.17|28.09|28.19|28.11|28.14|28.06|1
1647956910000|2022-03-22 13:48:30|28.16|28.08|28.18|28.1|28.19|28.11|28.14|28.06|22
1647956920000|2022-03-22 13:48:40|28.16|28.08|28.16|28.08|28.18|28.1|28.14|28.06|11
1647956930000|2022-03-22 13:48:50|28.15|28.07|28.18|28.1|28.18|28.1|28.15|28.07|0
1647956940000|2022-03-22 13:49:00|28.16|28.08|28.18|28.1|28.18|28.1|28.14|28.06|0
1647956950000|2022-03-22 13:49:10|28.16|28.08|28.18|28.1|28.18|28.1|28.16|28.08|4
1647956960000|2022-03-22 13:49:20|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|5
1647956970000|2022-03-22 13:49:30|28.18|28.1|28.18|28.1|28.18|28.1|28.16|28.08|4
1647956980000|2022-03-22 13:49:40|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1647957000000|2022-03-22 13:50:00|28.14|28.06|28.18|28.1|28.18|28.1|28.13|28.05|8
1647957010000|2022-03-22 13:50:10|28.16|28.08|28.16|28.08|28.16|28.08|28.14|28.06|1
1647957020000|2022-03-22 13:50:20|28.14|28.06|28.18|28.1|28.18|28.1|28.14|28.06|1
1647957030000|2022-03-22 13:50:30|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1647957040000|2022-03-22 13:50:40|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|4
1647957050000|2022-03-22 13:50:50|28.18|28.1|28.18|28.1|28.18|28.1|28.16|28.08|116
1647957060000|2022-03-22 13:51:00|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|24
1647957070000|2022-03-22 13:51:10|28.18|28.1|28.18|28.1|28.22|28.14|28.18|28.1|4
1647957080000|2022-03-22 13:51:20|28.22|28.14|28.22|28.14|28.22|28.14|28.2|28.12|1
1647957090000|2022-03-22 13:51:30|28.2|28.12|28.18|28.1|28.2|28.12|28.18|28.1|2
1647957120000|2022-03-22 13:52:00|28.17|28.09|28.13|28.05|28.17|28.09|28.13|28.05|3
1647957230000|2022-03-22 13:53:50|28.15|28.07|28.17|28.09|28.17|28.09|28.15|28.07|6
1647957240000|2022-03-22 13:54:00|||||||||1
1647957270000|2022-03-22 13:54:30|28.13|28.05|28.15|28.07|28.17|28.09|28.13|28.05|10
1647957280000|2022-03-22 13:54:40|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1647957310000|2022-03-22 13:55:10|28.15|28.07|28.15|28.07|28.17|28.09|28.13|28.05|9
1647957320000|2022-03-22 13:55:20|28.13|28.05|28.13|28.05|28.15|28.07|28.13|28.05|0
1647957340000|2022-03-22 13:55:40|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|1
1647957350000|2022-03-22 13:55:50|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1647957400000|2022-03-22 13:56:40|28.15|28.07|28.18|28.1|28.18|28.1|28.15|28.07|5
1647957420000|2022-03-22 13:57:00|28.17|28.09|28.17|28.09|28.17|28.09|28.15|28.07|12
1647957430000|2022-03-22 13:57:10|28.15|28.07|28.15|28.07|28.17|28.09|28.15|28.07|0
1647957460000|2022-03-22 13:57:40|28.17|28.09|28.15|28.07|28.17|28.09|28.15|28.07|0
1647957470000|2022-03-22 13:57:50|28.13|28.05|28.15|28.07|28.15|28.07|28.13|28.05|0
1647957480000|2022-03-22 13:58:00|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|3
1647957530000|2022-03-22 13:58:50|||||||||1
1647957600000|2022-03-22 14:00:00|28.14|28.06|28.14|28.06|28.17|28.09|28.14|28.06|15
1647957610000|2022-03-22 14:00:10|28.15|28.07|28.14|28.06|28.15|28.07|28.12|28.04|0
1647957620000|2022-03-22 14:00:20|28.15|28.07|28.14|28.06|28.15|28.07|28.14|28.06|0
1647957630000|2022-03-22 14:00:30|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1647957730000|2022-03-22 14:02:10|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|2
1647957740000|2022-03-22 14:02:20|28.16|28.08|28.12|28.04|28.16|28.08|28.12|28.04|15
1647957750000|2022-03-22 14:02:30|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1647957760000|2022-03-22 14:02:40|28.12|28.04|28.12|28.04|28.14|28.06|28.12|28.04|0
1647957780000|2022-03-22 14:03:00|28.1|28.02|28.09|28.01|28.11|28.03|28.09|28.01|6
1647957790000|2022-03-22 14:03:10|28.11|28.03|28.11|28.03|28.12|28.04|28.11|28.03|0
1647957800000|2022-03-22 14:03:20|28.12|28.04|28.12|28.04|28.12|28.04|28.09|28.01|11
1647957810000|2022-03-22 14:03:30|28.1|28.02|28.1|28.02|28.12|28.04|28.1|28.02|2
1647957820000|2022-03-22 14:03:40|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1647957830000|2022-03-22 14:03:50|28.11|28.03|28.09|28.01|28.11|28.03|28.09|28.01|0
1647957840000|2022-03-22 14:04:00|28.11|28.03|28.12|28.04|28.12|28.04|28.09|28.01|14
1647957850000|2022-03-22 14:04:10|28.1|28.02|28.1|28.02|28.12|28.04|28.1|28.02|15
1647957860000|2022-03-22 14:04:20|28.12|28.04|28.12|28.04|28.12|28.04|28.1|28.02|2
1647957970000|2022-03-22 14:06:10|||||||||2
1647958010000|2022-03-22 14:06:50|28.14|28.06|28.12|28.04|28.14|28.06|28.12|28.04|65
1647958020000|2022-03-22 14:07:00|28.14|28.06|28.16|28.08|28.16|28.08|28.12|28.04|3
1647958040000|2022-03-22 14:07:20|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1647958060000|2022-03-22 14:07:40|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1647958070000|2022-03-22 14:07:50|28.12|28.04|28.14|28.06|28.14|28.06|28.12|28.04|33
1647958080000|2022-03-22 14:08:00|28.16|28.08|28.14|28.06|28.16|28.08|28.14|28.06|0
1647958100000|2022-03-22 14:08:20|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1647958110000|2022-03-22 14:08:30|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1647958120000|2022-03-22 14:08:40|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1647958130000|2022-03-22 14:08:50|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|4
1647958140000|2022-03-22 14:09:00|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1647958150000|2022-03-22 14:09:10|||||||||10
1647958160000|2022-03-22 14:09:20|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|3
1647958170000|2022-03-22 14:09:30|28.12|28.04|28.14|28.06|28.14|28.06|28.12|28.04|0
1647958180000|2022-03-22 14:09:40|28.12|28.04|28.12|28.04|28.14|28.06|28.12|28.04|22
1647958220000|2022-03-22 14:10:20|28.14|28.06|28.12|28.04|28.14|28.06|28.12|28.04|40
1647958240000|2022-03-22 14:10:40|28.1|28.02|28.12|28.04|28.12|28.04|28.1|28.02|1
1647958250000|2022-03-22 14:10:50|28.1|28.02|28.12|28.04|28.12|28.04|28.1|28.02|0
1647958260000|2022-03-22 14:11:00|28.1|28.02|28.09|28.01|28.1|28.02|28.07|27.99|14
1647958270000|2022-03-22 14:11:10|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1647958280000|2022-03-22 14:11:20|28.08|28|28.1|28.02|28.12|28.04|28.08|28|12
1647958300000|2022-03-22 14:11:40|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1647958320000|2022-03-22 14:12:00|28.1|28.02|28.12|28.04|28.12|28.04|28.1|28.02|10
1647958330000|2022-03-22 14:12:10|28.1|28.02|28.1|28.02|28.12|28.04|28.08|28|0
1647958340000|2022-03-22 14:12:20|28.08|28|28.1|28.02|28.1|28.02|28.08|28|6
1647958360000|2022-03-22 14:12:40|28.08|28|28.08|28|28.1|28.02|28.08|28|0
1647958380000|2022-03-22 14:13:00|28.1|28.02|28.1|28.02|28.12|28.04|28.1|28.02|28
1647958400000|2022-03-22 14:13:20|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1647958440000|2022-03-22 14:14:00|28.1|28.02|28.1|28.02|28.12|28.04|28.08|28|4
1647958450000|2022-03-22 14:14:10|28.12|28.04|28.1|28.02|28.12|28.04|28.1|28.02|9
1647958460000|2022-03-22 14:14:20|28.08|28|28.1|28.02|28.1|28.02|28.08|28|5
1647958480000|2022-03-22 14:14:40|28.08|28|28.08|28|28.1|28.02|28.08|28|0
1647958490000|2022-03-22 14:14:50|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1647958500000|2022-03-22 14:15:00|28.08|28|28.12|28.04|28.12|28.04|28.08|28|9
1647958560000|2022-03-22 14:16:00|||||||||2
1647958580000|2022-03-22 14:16:20|28.13|28.05|28.15|28.07|28.17|28.09|28.13|28.05|9
1647958590000|2022-03-22 14:16:30|28.17|28.09|28.17|28.09|28.17|28.09|28.15|28.07|10
1647958600000|2022-03-22 14:16:40|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|8
1647958610000|2022-03-22 14:16:50|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|5
1647958620000|2022-03-22 14:17:00|||||||||43
1647958630000|2022-03-22 14:17:10|28.15|28.07|28.17|28.09|28.17|28.09|28.15|28.07|50
1647958640000|2022-03-22 14:17:20|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|4
1647958650000|2022-03-22 14:17:30|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1647958660000|2022-03-22 14:17:40|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1647958670000|2022-03-22 14:17:50|28.17|28.09|28.13|28.05|28.17|28.09|28.13|28.05|20
1647958700000|2022-03-22 14:18:20|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1647958710000|2022-03-22 14:18:30|||||||||4
1647958730000|2022-03-22 14:18:50|||||||||1
1647958750000|2022-03-22 14:19:10|||||||||2
1647958790000|2022-03-22 14:19:50|||||||||2
1647958810000|2022-03-22 14:20:10|||||||||30
1647958820000|2022-03-22 14:20:20|28.1|28.02|28.1|28.02|28.12|28.04|28.1|28.02|28
1647958830000|2022-03-22 14:20:30|28.08|28|28.1|28.02|28.1|28.02|28.08|28|5
1647958840000|2022-03-22 14:20:40|28.12|28.04|28.12|28.04|28.12|28.04|28.1|28.02|0
1647958850000|2022-03-22 14:20:50|28.1|28.02|28.12|28.04|28.12|28.04|28.1|28.02|1
1647958900000|2022-03-22 14:21:40|||||||||5
1647958920000|2022-03-22 14:22:00|28.14|28.06|28.17|28.09|28.17|28.09|28.14|28.06|14
1647958930000|2022-03-22 14:22:10|||||||||7
1647958940000|2022-03-22 14:22:20|||||||||8
1647958950000|2022-03-22 14:22:30|28.16|28.08|28.21|28.13|28.21|28.13|28.16|28.08|15
1647958960000|2022-03-22 14:22:40|||||||||1
1647958970000|2022-03-22 14:22:50|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|1
1647958980000|2022-03-22 14:23:00|28.21|28.13|28.18|28.1|28.21|28.13|28.16|28.08|0
1647958990000|2022-03-22 14:23:10|28.17|28.09|28.16|28.08|28.18|28.1|28.16|28.08|2
1647959000000|2022-03-22 14:23:20|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|16
1647959020000|2022-03-22 14:23:40|28.19|28.11|28.17|28.09|28.2|28.12|28.17|28.09|30
1647959030000|2022-03-22 14:23:50|28.18|28.1|28.18|28.1|28.18|28.1|28.17|28.09|4
1647959040000|2022-03-22 14:24:00|28.2|28.12|28.21|28.13|28.21|28.13|28.2|28.12|0
1647959050000|2022-03-22 14:24:10|28.19|28.11|28.19|28.11|28.19|28.11|28.17|28.09|2
1647959060000|2022-03-22 14:24:20|||||||||12
1647959070000|2022-03-22 14:24:30|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|2
1647959080000|2022-03-22 14:24:40|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1647959100000|2022-03-22 14:25:00|28.17|28.09|28.16|28.08|28.17|28.09|28.16|28.08|0
1647959110000|2022-03-22 14:25:10|28.17|28.09|28.17|28.09|28.17|28.09|28.16|28.08|0
1647959130000|2022-03-22 14:25:30|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1647959140000|2022-03-22 14:25:40|28.17|28.09|28.16|28.08|28.17|28.09|28.16|28.08|0
1647959190000|2022-03-22 14:26:30|28.12|28.04|28.14|28.06|28.14|28.06|28.12|28.04|2
1647959200000|2022-03-22 14:26:40|28.16|28.08|28.14|28.06|28.16|28.08|28.14|28.06|0
1647959220000|2022-03-22 14:27:00|28.11|28.03|28.13|28.05|28.13|28.05|28.11|28.03|0
1647959230000|2022-03-22 14:27:10|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1647959340000|2022-03-22 14:29:00|28.12|28.04|28.11|28.03|28.12|28.04|28.11|28.03|2
1647959430000|2022-03-22 14:30:30|28.07|27.99|28.07|27.99|28.09|28.01|28.07|27.99|24
1647959440000|2022-03-22 14:30:40|28.11|28.03|28.07|27.99|28.11|28.03|28.07|27.99|9
1647959450000|2022-03-22 14:30:50|28.09|28.01|28.07|27.99|28.09|28.01|28.07|27.99|4
1647959460000|2022-03-22 14:31:00|28.09|28.01|28.07|27.99|28.11|28.03|28.07|27.99|24
1647959470000|2022-03-22 14:31:10|28.09|28.01|28.07|27.99|28.09|28.01|28.07|27.99|6
1647959480000|2022-03-22 14:31:20|||||||||2
1647959500000|2022-03-22 14:31:40|28.11|28.03|28.07|27.99|28.11|28.03|28.07|27.99|8
1647959510000|2022-03-22 14:31:50|||||||||1
1647959520000|2022-03-22 14:32:00|28.11|28.03|28.07|27.99|28.11|28.03|28.07|27.99|8
1647959530000|2022-03-22 14:32:10|||||||||1
1647959570000|2022-03-22 14:32:50|28.02|27.94|28.04|27.96|28.06|27.98|28.02|27.94|78
1647959580000|2022-03-22 14:33:00|28.06|27.98|28.04|27.96|28.06|27.98|28.04|27.96|0
1647959590000|2022-03-22 14:33:10|28.06|27.98|28.02|27.94|28.06|27.98|28.02|27.94|0
1647959600000|2022-03-22 14:33:20|28.04|27.96|28.02|27.94|28.06|27.98|28.02|27.94|1
1647959610000|2022-03-22 14:33:30|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|1
1647959620000|2022-03-22 14:33:40|28.02|27.94|28.04|27.96|28.06|27.98|28.02|27.94|2
1647959630000|2022-03-22 14:33:50|28.06|27.98|28.06|27.98|28.06|27.98|28.04|27.96|0
1647959640000|2022-03-22 14:34:00|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|10
1647959690000|2022-03-22 14:34:50|||||||||1
1647959700000|2022-03-22 14:35:00|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|1
1647959710000|2022-03-22 14:35:10|28.03|27.95|28.04|27.96|28.07|27.99|28.02|27.94|11
1647959720000|2022-03-22 14:35:20|28.02|27.94|28.04|27.96|28.04|27.96|28.02|27.94|2
1647959730000|2022-03-22 14:35:30|28.07|27.99|28.04|27.96|28.07|27.99|28.04|27.96|0
1647959740000|2022-03-22 14:35:40|28.05|27.97|28.05|27.97|28.07|27.99|28.05|27.97|0
1647959750000|2022-03-22 14:35:50|28.07|27.99|28.07|27.99|28.07|27.99|28.05|27.97|0
1647959760000|2022-03-22 14:36:00|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|5
1647959770000|2022-03-22 14:36:10|28.07|27.99|28.07|27.99|28.07|27.99|28.05|27.97|0
1647959790000|2022-03-22 14:36:30|||||||||12
1647959800000|2022-03-22 14:36:40|||||||||6
1647959880000|2022-03-22 14:38:00|28.12|28.04|28.07|27.99|28.12|28.04|28.07|27.99|12
1647959890000|2022-03-22 14:38:10|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|10
1647959900000|2022-03-22 14:38:20|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1647959910000|2022-03-22 14:38:30|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1647959930000|2022-03-22 14:38:50|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|5
1647959960000|2022-03-22 14:39:20|28.11|28.03|28.09|28.01|28.11|28.03|28.09|28.01|0
1647959970000|2022-03-22 14:39:30|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1647960050000|2022-03-22 14:40:50|28.12|28.04|28.16|28.08|28.16|28.08|28.12|28.04|36
1647960060000|2022-03-22 14:41:00|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|8
1647960070000|2022-03-22 14:41:10|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1647960090000|2022-03-22 14:41:30|28.19|28.11|28.17|28.09|28.19|28.11|28.17|28.09|7
1647960120000|2022-03-22 14:42:00|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1647960140000|2022-03-22 14:42:20|28.17|28.09|28.17|28.09|28.19|28.11|28.17|28.09|0
1647960170000|2022-03-22 14:42:50|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1647960190000|2022-03-22 14:43:10|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1647960200000|2022-03-22 14:43:20|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1647960220000|2022-03-22 14:43:40|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1647960230000|2022-03-22 14:43:50|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|4
1647960240000|2022-03-22 14:44:00|28.24|28.16|28.26|28.18|28.26|28.18|28.22|28.14|0
1647960250000|2022-03-22 14:44:10|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|0
1647960260000|2022-03-22 14:44:20|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|4
1647960280000|2022-03-22 14:44:40|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1647960300000|2022-03-22 14:45:00|28.3|28.22|28.29|28.21|28.32|28.24|28.29|28.21|0
1647960340000|2022-03-22 14:45:40|28.26|28.18|28.27|28.19|28.29|28.21|28.26|28.18|5
1647960360000|2022-03-22 14:46:00|28.29|28.21|28.27|28.19|28.29|28.21|28.27|28.19|0
1647960380000|2022-03-22 14:46:20|28.26|28.18|28.27|28.19|28.27|28.19|28.26|28.18|3
1647960390000|2022-03-22 14:46:30|28.26|28.18|28.27|28.19|28.27|28.19|28.26|28.18|0
1647960400000|2022-03-22 14:46:40|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1647960460000|2022-03-22 14:47:40|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|2
1647960470000|2022-03-22 14:47:50|28.26|28.18|28.26|28.18|28.26|28.18|28.24|28.16|0
1647960490000|2022-03-22 14:48:10|28.24|28.16|28.24|28.16|28.26|28.18|28.24|28.16|0
1647960510000|2022-03-22 14:48:30|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|0
1647960520000|2022-03-22 14:48:40|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|0
1647960530000|2022-03-22 14:48:50|28.22|28.14|28.24|28.16|28.24|28.16|28.22|28.14|1
1647960540000|2022-03-22 14:49:00|28.22|28.14|28.24|28.16|28.24|28.16|28.22|28.14|1
1647960560000|2022-03-22 14:49:20|28.23|28.15|28.21|28.13|28.23|28.15|28.21|28.13|0
1647960580000|2022-03-22 14:49:40|28.24|28.16|28.21|28.13|28.24|28.16|28.21|28.13|0
1647960600000|2022-03-22 14:50:00|28.22|28.14|28.21|28.13|28.24|28.16|28.21|28.13|10
1647960610000|2022-03-22 14:50:10|28.24|28.16|28.27|28.19|28.27|28.19|28.21|28.13|32
1647960620000|2022-03-22 14:50:20|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|20
1647960630000|2022-03-22 14:50:30|28.22|28.14|28.24|28.16|28.24|28.16|28.22|28.14|16
1647960640000|2022-03-22 14:50:40|||||||||33
1647960650000|2022-03-22 14:50:50|||||||||12
1647960660000|2022-03-22 14:51:00|28.22|28.14|28.24|28.16|28.24|28.16|28.22|28.14|10
1647960670000|2022-03-22 14:51:10|28.22|28.14|28.24|28.16|28.24|28.16|28.22|28.14|20
1647960680000|2022-03-22 14:51:20|||||||||11
1647960690000|2022-03-22 14:51:30|||||||||5
1647960700000|2022-03-22 14:51:40|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|8
1647960710000|2022-03-22 14:51:50|28.24|28.16|28.22|28.14|28.24|28.16|28.22|28.14|0
1647960720000|2022-03-22 14:52:00|28.24|28.16|28.24|28.16|28.24|28.16|28.22|28.14|0
1647960730000|2022-03-22 14:52:10|||||||||1
1647960760000|2022-03-22 14:52:40|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1647960770000|2022-03-22 14:52:50|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|60
1647960800000|2022-03-22 14:53:20|||||||||3
1647960820000|2022-03-22 14:53:40|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|4
1647960830000|2022-03-22 14:53:50|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1647960840000|2022-03-22 14:54:00|28.22|28.14|28.22|28.14|28.24|28.16|28.22|28.14|0
1647960850000|2022-03-22 14:54:10|28.24|28.16|28.19|28.11|28.24|28.16|28.19|28.11|1
1647960860000|2022-03-22 14:54:20|||||||||2
1647960880000|2022-03-22 14:54:40|28.21|28.13|28.16|28.08|28.22|28.14|28.16|28.08|97
1647960900000|2022-03-22 14:55:00|||||||||3
1647960930000|2022-03-22 14:55:30|||||||||11
1647960940000|2022-03-22 14:55:40|||||||||2
1647960950000|2022-03-22 14:55:50|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|12
1647960960000|2022-03-22 14:56:00|28.16|28.08|28.16|28.08|28.16|28.08|28.14|28.06|0
1647960970000|2022-03-22 14:56:10|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|1
1647960980000|2022-03-22 14:56:20|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|1
1647961020000|2022-03-22 14:57:00|28.19|28.11|28.16|28.08|28.21|28.13|28.16|28.08|43
1647961030000|2022-03-22 14:57:10|28.2|28.12|28.16|28.08|28.2|28.12|28.16|28.08|6
1647961040000|2022-03-22 14:57:20|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|2
1647961050000|2022-03-22 14:57:30|28.2|28.12|28.16|28.08|28.2|28.12|28.16|28.08|4
1647961060000|2022-03-22 14:57:40|28.17|28.09|28.16|28.08|28.17|28.09|28.16|28.08|7
1647961070000|2022-03-22 14:57:50|28.17|28.09|28.16|28.08|28.19|28.11|28.16|28.08|34
1647961080000|2022-03-22 14:58:00|28.17|28.09|28.16|28.08|28.17|28.09|28.16|28.08|5
1647961090000|2022-03-22 14:58:10|||||||||1
1647961160000|2022-03-22 14:59:20|28.19|28.11|28.17|28.09|28.19|28.11|28.16|28.08|5
1647961170000|2022-03-22 14:59:30|28.19|28.11|28.17|28.09|28.19|28.11|28.17|28.09|0
1647961190000|2022-03-22 14:59:50|28.16|28.08|28.17|28.09|28.17|28.09|28.16|28.08|0
1647961200000|2022-03-22 15:00:00|28.16|28.08|28.19|28.11|28.19|28.11|28.16|28.08|0
1647961210000|2022-03-22 15:00:10|28.17|28.09|28.17|28.09|28.19|28.11|28.17|28.09|1
1647961220000|2022-03-22 15:00:20|28.19|28.11|28.2|28.12|28.2|28.12|28.17|28.09|0
1647961230000|2022-03-22 15:00:30|28.21|28.13|28.22|28.14|28.22|28.14|28.21|28.13|0
1647961240000|2022-03-22 15:00:40|28.24|28.16|28.22|28.14|28.24|28.16|28.22|28.14|0
1647961250000|2022-03-22 15:00:50|28.24|28.16|28.22|28.14|28.24|28.16|28.22|28.14|0
1647961260000|2022-03-22 15:01:00|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|1
1647961290000|2022-03-22 15:01:30|28.27|28.19|28.31|28.23|28.31|28.23|28.26|28.18|11
1647961300000|2022-03-22 15:01:40|28.33|28.25|28.33|28.25|28.34|28.26|28.33|28.25|16
1647961320000|2022-03-22 15:02:00|28.35|28.27|28.38|28.3|28.38|28.3|28.35|28.27|0
1647961330000|2022-03-22 15:02:10|28.36|28.28|28.33|28.25|28.36|28.28|28.33|28.25|3
1647961340000|2022-03-22 15:02:20|28.31|28.23|28.31|28.23|28.33|28.25|28.31|28.23|5
1647961350000|2022-03-22 15:02:30|28.33|28.25|28.33|28.25|28.33|28.25|28.31|28.23|0
1647961360000|2022-03-22 15:02:40|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1647961370000|2022-03-22 15:02:50|28.29|28.21|28.31|28.23|28.31|28.23|28.29|28.21|0
1647961390000|2022-03-22 15:03:10|28.29|28.21|28.31|28.23|28.31|28.23|28.29|28.21|0
1647961410000|2022-03-22 15:03:30|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1647961420000|2022-03-22 15:03:40|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1647961430000|2022-03-22 15:03:50|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1647961440000|2022-03-22 15:04:00|28.27|28.19|28.29|28.21|28.29|28.21|28.27|28.19|3
1647961450000|2022-03-22 15:04:10|||||||||1
1647961470000|2022-03-22 15:04:30|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|3
1647961480000|2022-03-22 15:04:40|28.26|28.18|28.27|28.19|28.27|28.19|28.26|28.18|0
1647961490000|2022-03-22 15:04:50|28.26|28.18|28.27|28.19|28.27|28.19|28.26|28.18|0
1647961510000|2022-03-22 15:05:10|28.29|28.21|28.27|28.19|28.29|28.21|28.27|28.19|0
1647961530000|2022-03-22 15:05:30|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1647961550000|2022-03-22 15:05:50|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|0
1647961560000|2022-03-22 15:06:00|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1647961570000|2022-03-22 15:06:10|||||||||1
1647961600000|2022-03-22 15:06:40|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|2
1647961610000|2022-03-22 15:06:50|28.29|28.21|28.29|28.21|28.29|28.21|28.27|28.19|0
1647961620000|2022-03-22 15:07:00|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|0
1647961630000|2022-03-22 15:07:10|||||||||23
1647961640000|2022-03-22 15:07:20|||||||||28
1647961650000|2022-03-22 15:07:30|||||||||16
1647961660000|2022-03-22 15:07:40|28.29|28.21|28.32|28.24|28.32|28.24|28.29|28.21|9
1647961670000|2022-03-22 15:07:50|||||||||14
1647961680000|2022-03-22 15:08:00|||||||||3
1647961690000|2022-03-22 15:08:10|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|2
1647961700000|2022-03-22 15:08:20|28.3|28.22|28.29|28.21|28.32|28.24|28.29|28.21|1
1647961730000|2022-03-22 15:08:50|28.3|28.22|28.31|28.23|28.31|28.23|28.3|28.22|0
1647961740000|2022-03-22 15:09:00|28.3|28.22|28.31|28.23|28.31|28.23|28.3|28.22|0
1647961750000|2022-03-22 15:09:10|28.3|28.22|28.31|28.23|28.31|28.23|28.3|28.22|0
1647961770000|2022-03-22 15:09:30|28.3|28.22|28.31|28.23|28.31|28.23|28.3|28.22|0
1647961780000|2022-03-22 15:09:40|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|0
1647961800000|2022-03-22 15:10:00|28.31|28.23|28.31|28.23|28.31|28.23|28.3|28.22|0
1647961870000|2022-03-22 15:11:10|28.29|28.21|28.26|28.18|28.29|28.21|28.26|28.18|42
1647961920000|2022-03-22 15:12:00|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|1
1647961930000|2022-03-22 15:12:10|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|0
1647961940000|2022-03-22 15:12:20|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1647961970000|2022-03-22 15:12:50|28.29|28.21|28.31|28.23|28.31|28.23|28.29|28.21|2
1647961980000|2022-03-22 15:13:00|28.29|28.21|28.29|28.21|28.31|28.23|28.29|28.21|2
1647962000000|2022-03-22 15:13:20|28.31|28.23|28.31|28.23|28.31|28.23|28.29|28.21|0
1647962010000|2022-03-22 15:13:30|||||||||2
1647962020000|2022-03-22 15:13:40|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1647962040000|2022-03-22 15:14:00|28.31|28.23|28.31|28.23|28.32|28.24|28.31|28.23|3
1647962060000|2022-03-22 15:14:20|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|6
1647962070000|2022-03-22 15:14:30|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1647962080000|2022-03-22 15:14:40|||||||||3
1647962100000|2022-03-22 15:15:00|28.29|28.21|28.31|28.23|28.31|28.23|28.29|28.21|4
1647962110000|2022-03-22 15:15:10|28.29|28.21|28.31|28.23|28.31|28.23|28.29|28.21|0
1647962120000|2022-03-22 15:15:20|28.29|28.21|28.29|28.21|28.31|28.23|28.29|28.21|0
1647962130000|2022-03-22 15:15:30|28.31|28.23|28.29|28.21|28.31|28.23|28.29|28.21|0
1647962140000|2022-03-22 15:15:40|28.31|28.23|28.29|28.21|28.31|28.23|28.29|28.21|0
1647962150000|2022-03-22 15:15:50|28.31|28.23|28.29|28.21|28.31|28.23|28.29|28.21|0
1647962160000|2022-03-22 15:16:00|28.31|28.23|28.27|28.19|28.31|28.23|28.27|28.19|3
1647962190000|2022-03-22 15:16:30|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|66
1647962200000|2022-03-22 15:16:40|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1647962210000|2022-03-22 15:16:50|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|5
1647962220000|2022-03-22 15:17:00|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1647962270000|2022-03-22 15:17:50|||||||||3
1647962330000|2022-03-22 15:18:50|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|10
1647962340000|2022-03-22 15:19:00|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|3
1647962370000|2022-03-22 15:19:30|28.27|28.19|28.26|28.18|28.27|28.19|28.26|28.18|0
1647962380000|2022-03-22 15:19:40|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|3
1647962390000|2022-03-22 15:19:50|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|2
1647962400000|2022-03-22 15:20:00|||||||||5
1647962410000|2022-03-22 15:20:10|28.24|28.16|28.26|28.18|28.26|28.18|28.24|28.16|6
1647962440000|2022-03-22 15:20:40|28.24|28.16|28.24|28.16|28.26|28.18|28.24|28.16|3
1647962450000|2022-03-22 15:20:50|||||||||2
1647962460000|2022-03-22 15:21:00|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|0
1647962480000|2022-03-22 15:21:20|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1647962490000|2022-03-22 15:21:30|||||||||29
1647962510000|2022-03-22 15:21:50|28.26|28.18|28.26|28.18|28.26|28.18|28.24|28.16|14
1647962550000|2022-03-22 15:22:30|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1647962570000|2022-03-22 15:22:50|||||||||2
1647962630000|2022-03-22 15:23:50|||||||||2
1647962670000|2022-03-22 15:24:30|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|14
1647962680000|2022-03-22 15:24:40|28.22|28.14|28.24|28.16|28.24|28.16|28.22|28.14|0
1647962690000|2022-03-22 15:24:50|28.26|28.18|28.27|28.19|28.27|28.19|28.26|28.18|15
1647962740000|2022-03-22 15:25:40|||||||||2
1647962810000|2022-03-22 15:26:50|28.25|28.17|28.27|28.19|28.27|28.19|28.25|28.17|12
1647962840000|2022-03-22 15:27:20|28.31|28.23|28.31|28.23|28.31|28.23|28.29|28.21|95
1647962850000|2022-03-22 15:27:30|28.29|28.21|28.31|28.23|28.31|28.23|28.29|28.21|13
1647962860000|2022-03-22 15:27:40|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|2
1647962880000|2022-03-22 15:28:00|||||||||14
1647962920000|2022-03-22 15:28:40|||||||||3
1647962930000|2022-03-22 15:28:50|||||||||2
1647962970000|2022-03-22 15:29:30|28.29|28.21|28.29|28.21|28.29|28.21|28.27|28.19|55
1647962980000|2022-03-22 15:29:40|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1647962990000|2022-03-22 15:29:50|28.29|28.21|28.27|28.19|28.29|28.21|28.27|28.19|9
1647963000000|2022-03-22 15:30:00|28.29|28.21|28.29|28.21|28.31|28.23|28.29|28.21|4
1647963010000|2022-03-22 15:30:10|28.27|28.19|28.29|28.21|28.29|28.21|28.27|28.19|0
1647963040000|2022-03-22 15:30:40|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|2
1647963060000|2022-03-22 15:31:00|||||||||1
1647963070000|2022-03-22 15:31:10|||||||||36
1647963080000|2022-03-22 15:31:20|28.36|28.28|28.36|28.28|28.36|28.28|28.34|28.26|20
1647963090000|2022-03-22 15:31:30|28.32|28.24|28.36|28.28|28.36|28.28|28.32|28.24|6
1647963100000|2022-03-22 15:31:40|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|24
1647963110000|2022-03-22 15:31:50|||||||||2
1647963120000|2022-03-22 15:32:00|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1647963160000|2022-03-22 15:32:40|||||||||3
1647963190000|2022-03-22 15:33:10|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|72
1647963200000|2022-03-22 15:33:20|||||||||13
1647963220000|2022-03-22 15:33:40|||||||||14
1647963230000|2022-03-22 15:33:50|||||||||2
1647963270000|2022-03-22 15:34:30|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|1
1647963280000|2022-03-22 15:34:40|28.37|28.29|28.39|28.31|28.39|28.31|28.37|28.29|1
1647963300000|2022-03-22 15:35:00|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1647963320000|2022-03-22 15:35:20|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1647963330000|2022-03-22 15:35:30|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1647963340000|2022-03-22 15:35:40|||||||||2
1647963370000|2022-03-22 15:36:10|28.42|28.34|28.42|28.34|28.42|28.34|28.41|28.33|0
1647963380000|2022-03-22 15:36:20|||||||||150
1647963400000|2022-03-22 15:36:40|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|4
1647963420000|2022-03-22 15:37:00|28.39|28.31|28.39|28.31|28.41|28.33|28.39|28.31|8
1647963430000|2022-03-22 15:37:10|28.41|28.33|28.41|28.33|28.41|28.33|28.39|28.31|0
1647963440000|2022-03-22 15:37:20|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1647963450000|2022-03-22 15:37:30|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1647963480000|2022-03-22 15:38:00|28.34|28.26|28.37|28.29|28.37|28.29|28.34|28.26|1
1647963490000|2022-03-22 15:38:10|||||||||3
1647963510000|2022-03-22 15:38:30|||||||||2
1647963550000|2022-03-22 15:39:10|||||||||2
1647963590000|2022-03-22 15:39:50|||||||||5
1647963610000|2022-03-22 15:40:10|||||||||2
1647963630000|2022-03-22 15:40:30|28.35|28.27|28.34|28.26|28.35|28.27|28.34|28.26|8
1647963640000|2022-03-22 15:40:40|28.36|28.28|28.34|28.26|28.36|28.28|28.34|28.26|0
1647963650000|2022-03-22 15:40:50|28.36|28.28|28.34|28.26|28.36|28.28|28.34|28.26|8
1647963660000|2022-03-22 15:41:00|28.36|28.28|28.36|28.28|28.36|28.28|28.34|28.26|4
1647963670000|2022-03-22 15:41:10|28.34|28.26|28.34|28.26|28.36|28.28|28.34|28.26|0
1647963680000|2022-03-22 15:41:20|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|2
1647963690000|2022-03-22 15:41:30|28.34|28.26|28.36|28.28|28.36|28.28|28.34|28.26|0
1647963700000|2022-03-22 15:41:40|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|3
1647963710000|2022-03-22 15:41:50|28.36|28.28|28.34|28.26|28.36|28.28|28.34|28.26|0
1647963720000|2022-03-22 15:42:00|28.36|28.28|28.37|28.29|28.37|28.29|28.34|28.26|2
1647963730000|2022-03-22 15:42:10|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|70
1647963740000|2022-03-22 15:42:20|||||||||12
1647963770000|2022-03-22 15:42:50|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1647963790000|2022-03-22 15:43:10|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1647963830000|2022-03-22 15:43:50|||||||||1
1647963850000|2022-03-22 15:44:10|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|4
1647963860000|2022-03-22 15:44:20|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1647963920000|2022-03-22 15:45:20|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|23
1647963940000|2022-03-22 15:45:40|28.42|28.34|28.4|28.32|28.42|28.34|28.4|28.32|13
1647963950000|2022-03-22 15:45:50|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1647964030000|2022-03-22 15:47:10|||||||||20
1647964040000|2022-03-22 15:47:20|||||||||11
1647964050000|2022-03-22 15:47:30|||||||||1
1647964060000|2022-03-22 15:47:40|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|10
1647964070000|2022-03-22 15:47:50|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1647964130000|2022-03-22 15:48:50|||||||||6
1647964160000|2022-03-22 15:49:20|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|4
1647964170000|2022-03-22 15:49:30|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1647964340000|2022-03-22 15:52:20|||||||||4
1647964350000|2022-03-22 15:52:30|28.37|28.29|28.39|28.31|28.39|28.31|28.37|28.29|11
1647964370000|2022-03-22 15:52:50|||||||||1
1647964380000|2022-03-22 15:53:00|28.37|28.29|28.39|28.31|28.39|28.31|28.37|28.29|2
1647964390000|2022-03-22 15:53:10|28.41|28.33|28.4|28.32|28.41|28.33|28.4|28.32|0
1647964420000|2022-03-22 15:53:40|28.39|28.31|28.37|28.29|28.39|28.31|28.37|28.29|17
1647964430000|2022-03-22 15:53:50|28.39|28.31|28.37|28.29|28.39|28.31|28.37|28.29|0
1647964440000|2022-03-22 15:54:00|28.36|28.28|28.37|28.29|28.37|28.29|28.36|28.28|1
1647964450000|2022-03-22 15:54:10|28.36|28.28|28.37|28.29|28.39|28.31|28.36|28.28|0
1647964510000|2022-03-22 15:55:10|28.39|28.31|28.37|28.29|28.39|28.31|28.37|28.29|0
1647964520000|2022-03-22 15:55:20|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1647964530000|2022-03-22 15:55:30|28.37|28.29|28.37|28.29|28.37|28.29|28.36|28.28|2
1647964540000|2022-03-22 15:55:40|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1647964550000|2022-03-22 15:55:50|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|1
1647964560000|2022-03-22 15:56:00|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1647964570000|2022-03-22 15:56:10|28.37|28.29|28.36|28.28|28.37|28.29|28.36|28.28|1
1647964630000|2022-03-22 15:57:10|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|9
1647964640000|2022-03-22 15:57:20|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1647964680000|2022-03-22 15:58:00|28.37|28.29|28.38|28.3|28.38|28.3|28.37|28.29|20
1647964690000|2022-03-22 15:58:10|28.37|28.29|28.37|28.29|28.4|28.32|28.36|28.28|11
1647964700000|2022-03-22 15:58:20|28.35|28.27|28.34|28.26|28.35|28.27|28.34|28.26|0
1647964720000|2022-03-22 15:58:40|28.35|28.27|28.38|28.3|28.38|28.3|28.34|28.26|12
1647964740000|2022-03-22 15:59:00|||||||||1
1647964750000|2022-03-22 15:59:10|28.39|28.31|28.38|28.3|28.39|28.31|28.38|28.3|0
1647964760000|2022-03-22 15:59:20|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|1
1647964780000|2022-03-22 15:59:40|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|13
1647964790000|2022-03-22 15:59:50|28.35|28.27|28.37|28.29|28.39|28.31|28.35|28.27|1
1647964800000|2022-03-22 16:00:00|28.36|28.28|28.37|28.29|28.37|28.29|28.34|28.26|2
1647964810000|2022-03-22 16:00:10|28.39|28.31|28.34|28.26|28.39|28.31|28.34|28.26|0
1647964820000|2022-03-22 16:00:20|28.35|28.27|28.34|28.26|28.35|28.27|28.34|28.26|0
1647964830000|2022-03-22 16:00:30|28.35|28.27|28.37|28.29|28.37|28.29|28.34|28.26|5
1647964840000|2022-03-22 16:00:40|28.35|28.27|28.39|28.31|28.39|28.31|28.35|28.27|9
1647964850000|2022-03-22 16:00:50|||||||||1
1647964860000|2022-03-22 16:01:00|28.36|28.28|28.37|28.29|28.37|28.29|28.36|28.28|15
1647964910000|2022-03-22 16:01:50|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1647964920000|2022-03-22 16:02:00|28.36|28.28|28.37|28.29|28.39|28.31|28.36|28.28|18
1647964930000|2022-03-22 16:02:10|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1647964940000|2022-03-22 16:02:20|28.37|28.29|28.39|28.31|28.39|28.31|28.36|28.28|6
1647964950000|2022-03-22 16:02:30|||||||||10
1647964960000|2022-03-22 16:02:40|||||||||15
1647964970000|2022-03-22 16:02:50|||||||||13
1647964980000|2022-03-22 16:03:00|||||||||17
1647964990000|2022-03-22 16:03:10|||||||||1
1647965050000|2022-03-22 16:04:10|28.36|28.28|28.37|28.29|28.37|28.29|28.36|28.28|2
1647965070000|2022-03-22 16:04:30|28.35|28.27|28.39|28.31|28.39|28.31|28.35|28.27|1
1647965080000|2022-03-22 16:04:40|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1647965100000|2022-03-22 16:05:00|28.36|28.28|28.34|28.26|28.36|28.28|28.34|28.26|2
1647965120000|2022-03-22 16:05:20|28.32|28.24|28.34|28.26|28.34|28.26|28.31|28.23|9
1647965130000|2022-03-22 16:05:30|28.32|28.24|28.34|28.26|28.34|28.26|28.32|28.24|1
1647965140000|2022-03-22 16:05:40|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|1
1647965150000|2022-03-22 16:05:50|28.31|28.23|28.32|28.24|28.32|28.24|28.31|28.23|1
1647965160000|2022-03-22 16:06:00|28.31|28.23|28.29|28.21|28.31|28.23|28.29|28.21|0
1647965210000|2022-03-22 16:06:50|28.27|28.19|28.27|28.19|28.29|28.21|28.27|28.19|16
1647965220000|2022-03-22 16:07:00|28.29|28.21|28.27|28.19|28.29|28.21|28.27|28.19|1
1647965230000|2022-03-22 16:07:10|28.29|28.21|28.27|28.19|28.29|28.21|28.26|28.18|21
1647965240000|2022-03-22 16:07:20|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1647965250000|2022-03-22 16:07:30|28.27|28.19|28.29|28.21|28.29|28.21|28.27|28.19|8
1647965280000|2022-03-22 16:08:00|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|1
1647965300000|2022-03-22 16:08:20|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1647965320000|2022-03-22 16:08:40|28.29|28.21|28.27|28.19|28.29|28.21|28.27|28.19|12
1647965330000|2022-03-22 16:08:50|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1647965340000|2022-03-22 16:09:00|28.3|28.22|28.3|28.22|28.3|28.22|28.28|28.2|1
1647965350000|2022-03-22 16:09:10|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1647965380000|2022-03-22 16:09:40|||||||||1
1647965400000|2022-03-22 16:10:00|28.29|28.21|28.31|28.23|28.31|28.23|28.29|28.21|0
1647965410000|2022-03-22 16:10:10|28.29|28.21|28.29|28.21|28.31|28.23|28.29|28.21|0
1647965420000|2022-03-22 16:10:20|28.27|28.19|28.3|28.22|28.31|28.23|28.27|28.19|0
1647965430000|2022-03-22 16:10:30|28.28|28.2|28.3|28.22|28.3|28.22|28.28|28.2|0
1647965450000|2022-03-22 16:10:50|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1647965460000|2022-03-22 16:11:00|||||||||1
1647965480000|2022-03-22 16:11:20|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1647965490000|2022-03-22 16:11:30|28.31|28.23|28.26|28.18|28.31|28.23|28.26|28.18|1
1647965500000|2022-03-22 16:11:40|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|31
1647965510000|2022-03-22 16:11:50|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1647965530000|2022-03-22 16:12:10|28.32|28.24|28.31|28.23|28.32|28.24|28.31|28.23|60
1647965580000|2022-03-22 16:13:00|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|15
1647965600000|2022-03-22 16:13:20|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|5
1647965610000|2022-03-22 16:13:30|28.34|28.26|28.34|28.26|28.34|28.26|28.32|28.24|0
1647965620000|2022-03-22 16:13:40|28.32|28.24|28.31|28.23|28.32|28.24|28.31|28.23|0
1647965630000|2022-03-22 16:13:50|28.32|28.24|28.32|28.24|28.34|28.26|28.32|28.24|11
1647965640000|2022-03-22 16:14:00|28.31|28.23|28.32|28.24|28.32|28.24|28.31|28.23|0
1647965650000|2022-03-22 16:14:10|28.34|28.26|28.32|28.24|28.34|28.26|28.32|28.24|0
1647965660000|2022-03-22 16:14:20|28.34|28.26|28.32|28.24|28.34|28.26|28.32|28.24|0
1647965670000|2022-03-22 16:14:30|28.34|28.26|28.32|28.24|28.34|28.26|28.32|28.24|0
1647965680000|2022-03-22 16:14:40|28.34|28.26|28.34|28.26|28.34|28.26|28.32|28.24|0
1647965690000|2022-03-22 16:14:50|||||||||2
1647965720000|2022-03-22 16:15:20|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1647965730000|2022-03-22 16:15:30|28.34|28.26|28.35|28.27|28.35|28.27|28.34|28.26|0
1647965740000|2022-03-22 16:15:40|28.37|28.29|28.38|28.3|28.38|28.3|28.35|28.27|46
1647965750000|2022-03-22 16:15:50|28.39|28.31|28.37|28.29|28.39|28.31|28.37|28.29|9
1647965760000|2022-03-22 16:16:00|28.36|28.28|28.39|28.31|28.39|28.31|28.36|28.28|5
1647965780000|2022-03-22 16:16:20|28.37|28.29|28.34|28.26|28.37|28.29|28.34|28.26|18
1647965800000|2022-03-22 16:16:40|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|8
1647965810000|2022-03-22 16:16:50|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1647965820000|2022-03-22 16:17:00|28.38|28.3|28.38|28.3|28.38|28.3|28.34|28.26|28
1647965830000|2022-03-22 16:17:10|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1647965840000|2022-03-22 16:17:20|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1647965850000|2022-03-22 16:17:30|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|20
1647965860000|2022-03-22 16:17:40|28.34|28.26|28.36|28.28|28.36|28.28|28.34|28.26|0
1647965880000|2022-03-22 16:18:00|28.34|28.26|28.38|28.3|28.38|28.3|28.34|28.26|13
1647965900000|2022-03-22 16:18:20|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1647965910000|2022-03-22 16:18:30|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1647965950000|2022-03-22 16:19:10|||||||||3
1647965960000|2022-03-22 16:19:20|28.34|28.26|28.36|28.28|28.36|28.28|28.34|28.26|112
1647965970000|2022-03-22 16:19:30|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1647966000000|2022-03-22 16:20:00|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1647966010000|2022-03-22 16:20:10|||||||||1
1647966020000|2022-03-22 16:20:20|||||||||4
1647966050000|2022-03-22 16:20:50|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|69
1647966060000|2022-03-22 16:21:00|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1647966080000|2022-03-22 16:21:20|||||||||2
1647966090000|2022-03-22 16:21:30|||||||||3
1647966100000|2022-03-22 16:21:40|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|6
1647966110000|2022-03-22 16:21:50|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|30
1647966120000|2022-03-22 16:22:00|||||||||15
1647966130000|2022-03-22 16:22:10|||||||||3
1647966140000|2022-03-22 16:22:20|||||||||3
1647966150000|2022-03-22 16:22:30|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1647966160000|2022-03-22 16:22:40|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1647966170000|2022-03-22 16:22:50|28.52|28.44|28.5|28.42|28.52|28.44|28.48|28.4|40
1647966180000|2022-03-22 16:23:00|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1647966190000|2022-03-22 16:23:10|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|20
1647966200000|2022-03-22 16:23:20|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|6
1647966210000|2022-03-22 16:23:30|28.5|28.42|28.48|28.4|28.52|28.44|28.48|28.4|34
1647966220000|2022-03-22 16:23:40|28.5|28.42|28.48|28.4|28.52|28.44|28.48|28.4|6
1647966230000|2022-03-22 16:23:50|28.5|28.42|28.52|28.44|28.52|28.44|28.5|28.42|1
1647966240000|2022-03-22 16:24:00|||||||||6
1647966250000|2022-03-22 16:24:10|||||||||4
1647966260000|2022-03-22 16:24:20|||||||||1
1647966270000|2022-03-22 16:24:30|||||||||2
1647966280000|2022-03-22 16:24:40|28.48|28.4|28.5|28.42|28.5|28.42|28.48|28.4|22
1647966290000|2022-03-22 16:24:50|28.48|28.4|28.5|28.42|28.52|28.44|28.48|28.4|6
1647966300000|2022-03-22 16:25:00|28.52|28.44|28.5|28.42|28.52|28.44|28.5|28.42|8
1647966310000|2022-03-22 16:25:10|28.48|28.4|28.5|28.42|28.52|28.44|28.48|28.4|3
1647966320000|2022-03-22 16:25:20|28.52|28.44|28.52|28.44|28.52|28.44|28.5|28.42|0
1647966330000|2022-03-22 16:25:30|||||||||8
1647966350000|2022-03-22 16:25:50|||||||||2
1647966370000|2022-03-22 16:26:10|||||||||3
1647966390000|2022-03-22 16:26:30|28.53|28.45|28.57|28.49|28.57|28.49|28.53|28.45|2
1647966400000|2022-03-22 16:26:40|||||||||2
1647966410000|2022-03-22 16:26:50|||||||||6
1647966430000|2022-03-22 16:27:10|||||||||1
1647966450000|2022-03-22 16:27:30|28.58|28.5|28.62|28.54|28.62|28.54|28.58|28.5|68
1647966460000|2022-03-22 16:27:40|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|8
1647966470000|2022-03-22 16:27:50|28.62|28.54|28.58|28.5|28.62|28.54|28.58|28.5|2
1647966480000|2022-03-22 16:28:00|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|2
1647966490000|2022-03-22 16:28:10|||||||||17
1647966500000|2022-03-22 16:28:20|28.55|28.47|28.57|28.49|28.57|28.49|28.53|28.45|12
1647966510000|2022-03-22 16:28:30|||||||||63
1647966520000|2022-03-22 16:28:40|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1647966530000|2022-03-22 16:28:50|||||||||23
1647966540000|2022-03-22 16:29:00|28.56|28.48|28.56|28.48|28.58|28.5|28.56|28.48|30
1647966550000|2022-03-22 16:29:10|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|39
1647966560000|2022-03-22 16:29:20|||||||||20
1647966570000|2022-03-22 16:29:30|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|60
1647966580000|2022-03-22 16:29:40|28.58|28.5|28.56|28.48|28.58|28.5|28.54|28.46|21
1647966590000|2022-03-22 16:29:50|28.54|28.46|28.54|28.46|28.54|28.46|28.53|28.45|38
1647966600000|2022-03-22 16:30:00|28.56|28.48|28.56|28.48|28.58|28.5|28.56|28.48|8
1647966610000|2022-03-22 16:30:10|28.54|28.46|28.56|28.48|28.56|28.48|28.54|28.46|5
1647966620000|2022-03-22 16:30:20|28.58|28.5|28.59|28.51|28.59|28.51|28.56|28.48|3
1647966630000|2022-03-22 16:30:30|28.58|28.5|28.56|28.48|28.59|28.51|28.56|28.48|3
1647966640000|2022-03-22 16:30:40|28.58|28.5|28.56|28.48|28.58|28.5|28.56|28.48|3
1647966650000|2022-03-22 16:30:50|28.58|28.5|28.56|28.48|28.58|28.5|28.56|28.48|3
1647966660000|2022-03-22 16:31:00|28.58|28.5|28.56|28.48|28.58|28.5|28.56|28.48|0
1647966670000|2022-03-22 16:31:10|28.58|28.5|28.56|28.48|28.59|28.51|28.56|28.48|1
1647966680000|2022-03-22 16:31:20|28.58|28.5|28.56|28.48|28.58|28.5|28.54|28.46|45
1647966690000|2022-03-22 16:31:30|28.58|28.5|28.56|28.48|28.59|28.51|28.56|28.48|0
1647966700000|2022-03-22 16:31:40|28.58|28.5|28.56|28.48|28.58|28.5|28.56|28.48|0
1647966710000|2022-03-22 16:31:50|28.58|28.5|28.58|28.5|28.58|28.5|28.56|28.48|0
1647966720000|2022-03-22 16:32:00|28.56|28.48|28.56|28.48|28.56|28.48|28.54|28.46|2
1647966730000|2022-03-22 16:32:10|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1647966740000|2022-03-22 16:32:20|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1647966750000|2022-03-22 16:32:30|28.54|28.46|28.54|28.46|28.56|28.48|28.54|28.46|0
1647966780000|2022-03-22 16:33:00|||||||||82
1647966820000|2022-03-22 16:33:40|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|47
1647966830000|2022-03-22 16:33:50|28.53|28.45|28.51|28.43|28.53|28.45|28.51|28.43|0
1647966840000|2022-03-22 16:34:00|28.49|28.41|28.51|28.43|28.51|28.43|28.49|28.41|0
1647966850000|2022-03-22 16:34:10|28.53|28.45|28.53|28.45|28.54|28.46|28.53|28.45|2
1647966860000|2022-03-22 16:34:20|28.51|28.43|28.51|28.43|28.51|28.43|28.49|28.41|11
1647966870000|2022-03-22 16:34:30|28.53|28.45|28.53|28.45|28.53|28.45|28.51|28.43|0
1647966880000|2022-03-22 16:34:40|28.51|28.43|28.49|28.41|28.51|28.43|28.49|28.41|0
1647966890000|2022-03-22 16:34:50|28.46|28.38|28.45|28.37|28.46|28.38|28.44|28.36|10
1647966900000|2022-03-22 16:35:00|28.44|28.36|28.41|28.33|28.45|28.37|28.41|28.33|3
1647966910000|2022-03-22 16:35:10|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|1
1647966920000|2022-03-22 16:35:20|28.37|28.29|28.39|28.31|28.39|28.31|28.37|28.29|5
1647966930000|2022-03-22 16:35:30|28.37|28.29|28.41|28.33|28.41|28.33|28.37|28.29|0
1647966940000|2022-03-22 16:35:40|28.39|28.31|28.39|28.31|28.39|28.31|28.37|28.29|84
1647966950000|2022-03-22 16:35:50|28.37|28.29|28.37|28.29|28.39|28.31|28.37|28.29|0
1647966960000|2022-03-22 16:36:00|28.39|28.31|28.37|28.29|28.39|28.31|28.37|28.29|7
1647966970000|2022-03-22 16:36:10|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|3
1647966980000|2022-03-22 16:36:20|28.37|28.29|28.39|28.31|28.39|28.31|28.37|28.29|0
1647966990000|2022-03-22 16:36:30|28.41|28.33|28.37|28.29|28.41|28.33|28.37|28.29|0
1647967000000|2022-03-22 16:36:40|28.39|28.31|28.39|28.31|28.39|28.31|28.37|28.29|3
1647967010000|2022-03-22 16:36:50|28.37|28.29|28.37|28.29|28.39|28.31|28.37|28.29|4
1647967020000|2022-03-22 16:37:00|28.39|28.31|28.39|28.31|28.39|28.31|28.37|28.29|1
1647967030000|2022-03-22 16:37:10|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1647967080000|2022-03-22 16:38:00|28.39|28.31|28.41|28.33|28.41|28.33|28.39|28.31|13
1647967110000|2022-03-22 16:38:30|28.39|28.31|28.41|28.33|28.41|28.33|28.39|28.31|0
1647967150000|2022-03-22 16:39:10|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1647967170000|2022-03-22 16:39:30|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1647967210000|2022-03-22 16:40:10|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1647967220000|2022-03-22 16:40:20|28.39|28.31|28.41|28.33|28.41|28.33|28.39|28.31|0
1647967260000|2022-03-22 16:41:00|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1647967300000|2022-03-22 16:41:40|28.37|28.29|28.37|28.29|28.39|28.31|28.37|28.29|17
1647967310000|2022-03-22 16:41:50|28.39|28.31|28.39|28.31|28.39|28.31|28.37|28.29|11
1647967320000|2022-03-22 16:42:00|28.41|28.33|28.41|28.33|28.41|28.33|28.39|28.31|0
1647967330000|2022-03-22 16:42:10|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|1
1647967340000|2022-03-22 16:42:20|28.46|28.38|28.46|28.38|28.46|28.38|28.44|28.36|0
1647967430000|2022-03-22 16:43:50|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1647967440000|2022-03-22 16:44:00|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1647967460000|2022-03-22 16:44:20|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1647967470000|2022-03-22 16:44:30|28.42|28.34|28.41|28.33|28.42|28.34|28.41|28.33|0
1647967480000|2022-03-22 16:44:40|28.39|28.31|28.41|28.33|28.41|28.33|28.39|28.31|0
1647967490000|2022-03-22 16:44:50|28.39|28.31|28.41|28.33|28.41|28.33|28.39|28.31|0
1647967500000|2022-03-22 16:45:00|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1647967510000|2022-03-22 16:45:10|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|7
1647967520000|2022-03-22 16:45:20|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1647967530000|2022-03-22 16:45:30|28.44|28.36|28.42|28.34|28.44|28.36|28.42|28.34|8
1647967710000|2022-03-22 16:48:30|||||||||1
1647967790000|2022-03-22 16:49:50|28.38|28.3|28.39|28.31|28.39|28.31|28.38|28.3|4
1647967800000|2022-03-22 16:50:00|28.37|28.29|28.39|28.31|28.39|28.31|28.37|28.29|0
1647967810000|2022-03-22 16:50:10|28.37|28.29|28.39|28.31|28.39|28.31|28.37|28.29|0
1647967830000|2022-03-22 16:50:30|28.37|28.29|28.39|28.31|28.39|28.31|28.37|28.29|0
1647967850000|2022-03-22 16:50:50|28.37|28.29|28.39|28.31|28.39|28.31|28.37|28.29|0
1647967860000|2022-03-22 16:51:00|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1647967990000|2022-03-22 16:53:10|28.35|28.27|28.32|28.24|28.35|28.27|28.32|28.24|18
1647968050000|2022-03-22 16:54:10|||||||||9
1647968150000|2022-03-22 16:55:50|||||||||5
1647968190000|2022-03-22 16:56:30|||||||||2
1647968280000|2022-03-22 16:58:00|||||||||1
1647968340000|2022-03-22 16:59:00|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|14
1647968370000|2022-03-22 16:59:30|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1647968380000|2022-03-22 16:59:40|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|0
1647968390000|2022-03-22 16:59:50|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|12
1647968400000|2022-03-22 17:00:00|28.33|28.25|28.34|28.26|28.34|28.26|28.31|28.23|0
1647968410000|2022-03-22 17:00:10|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1647968460000|2022-03-22 17:01:00|28.31|28.23|28.29|28.21|28.31|28.23|28.29|28.21|0
1647968520000|2022-03-22 17:02:00|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1647968530000|2022-03-22 17:02:10|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1647968550000|2022-03-22 17:02:30|28.3|28.22|28.3|28.22|28.33|28.25|28.3|28.22|9
1647968560000|2022-03-22 17:02:40|28.32|28.24|28.29|28.21|28.32|28.24|28.29|28.21|0
1647968590000|2022-03-22 17:03:10|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1647968600000|2022-03-22 17:03:20|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1647968610000|2022-03-22 17:03:30|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1647968750000|2022-03-22 17:05:50|||||||||1
1647968980000|2022-03-22 17:09:40|28.33|28.25|28.32|28.24|28.33|28.25|28.32|28.24|14
1647968990000|2022-03-22 17:09:50|28.33|28.25|28.33|28.25|28.33|28.25|28.32|28.24|0
1647969000000|2022-03-22 17:10:00|28.32|28.24|28.33|28.25|28.33|28.25|28.32|28.24|0
1647969010000|2022-03-22 17:10:10|28.32|28.24|28.3|28.22|28.32|28.24|28.3|28.22|0
1647969020000|2022-03-22 17:10:20|28.32|28.24|28.3|28.22|28.32|28.24|28.3|28.22|0
1647969040000|2022-03-22 17:10:40|28.32|28.24|28.3|28.22|28.32|28.24|28.3|28.22|0
1647969050000|2022-03-22 17:10:50|28.33|28.25|28.3|28.22|28.33|28.25|28.3|28.22|0
1647969060000|2022-03-22 17:11:00|28.33|28.25|28.32|28.24|28.33|28.25|28.32|28.24|0
1647969070000|2022-03-22 17:11:10|28.33|28.25|28.32|28.24|28.33|28.25|28.32|28.24|0
1647969080000|2022-03-22 17:11:20|28.3|28.22|28.28|28.2|28.3|28.22|28.28|28.2|0
1647969140000|2022-03-22 17:12:20|||||||||10
1647969170000|2022-03-22 17:12:50|||||||||1
1647969190000|2022-03-22 17:13:10|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1647969210000|2022-03-22 17:13:30|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1647969250000|2022-03-22 17:14:10|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1647969290000|2022-03-22 17:14:50|28.24|28.16|28.26|28.18|28.26|28.18|28.24|28.16|0
1647969300000|2022-03-22 17:15:00|28.24|28.16|28.26|28.18|28.26|28.18|28.24|28.16|0
1647969310000|2022-03-22 17:15:10|28.24|28.16|28.24|28.16|28.26|28.18|28.24|28.16|0
1647969320000|2022-03-22 17:15:20|||||||||12
1647969430000|2022-03-22 17:17:10|28.28|28.2|28.26|28.18|28.28|28.2|28.26|28.18|12
1647969440000|2022-03-22 17:17:20|28.28|28.2|28.29|28.21|28.29|28.21|28.26|28.18|0
1647969470000|2022-03-22 17:17:50|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1647969480000|2022-03-22 17:18:00|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1647969490000|2022-03-22 17:18:10|28.26|28.18|28.26|28.18|28.28|28.2|28.26|28.18|0
1647969530000|2022-03-22 17:18:50|28.24|28.16|28.26|28.18|28.26|28.18|28.24|28.16|0
1647969540000|2022-03-22 17:19:00|28.28|28.2|28.26|28.18|28.28|28.2|28.26|28.18|0
1647969550000|2022-03-22 17:19:10|28.28|28.2|28.28|28.2|28.28|28.2|28.26|28.18|0
1647969590000|2022-03-22 17:19:50|28.26|28.18|28.26|28.18|28.26|28.18|28.24|28.16|0
1647969600000|2022-03-22 17:20:00|28.28|28.2|28.28|28.2|28.28|28.2|28.26|28.18|0
1647969610000|2022-03-22 17:20:10|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|0
1647969630000|2022-03-22 17:20:30|28.32|28.24|28.33|28.25|28.33|28.25|28.32|28.24|7
1647969640000|2022-03-22 17:20:40|||||||||1
1647969650000|2022-03-22 17:20:50|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1647969660000|2022-03-22 17:21:00|28.3|28.22|28.3|28.22|28.31|28.23|28.29|28.21|0
1647969670000|2022-03-22 17:21:10|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1647969680000|2022-03-22 17:21:20|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1647969710000|2022-03-22 17:21:50|28.31|28.23|28.33|28.25|28.33|28.25|28.31|28.23|7
1647969720000|2022-03-22 17:22:00|28.31|28.23|28.33|28.25|28.33|28.25|28.31|28.23|0
1647969730000|2022-03-22 17:22:10|28.31|28.23|28.31|28.23|28.33|28.25|28.31|28.23|0
1647969740000|2022-03-22 17:22:20|28.29|28.21|28.31|28.23|28.31|28.23|28.29|28.21|0
1647969760000|2022-03-22 17:22:40|28.33|28.25|28.31|28.23|28.33|28.25|28.31|28.23|0
1647969780000|2022-03-22 17:23:00|28.33|28.25|28.31|28.23|28.33|28.25|28.31|28.23|0
1647969810000|2022-03-22 17:23:30|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1647969850000|2022-03-22 17:24:10|28.28|28.2|28.28|28.2|28.29|28.21|28.28|28.2|0
1647969860000|2022-03-22 17:24:20|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1647969870000|2022-03-22 17:24:30|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1647969890000|2022-03-22 17:24:50|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1647969910000|2022-03-22 17:25:10|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1647970010000|2022-03-22 17:26:50|28.29|28.21|28.31|28.23|28.31|28.23|28.29|28.21|8
1647970020000|2022-03-22 17:27:00|28.3|28.22|28.33|28.25|28.33|28.25|28.3|28.22|0
1647970030000|2022-03-22 17:27:10|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1647970040000|2022-03-22 17:27:20|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1647970050000|2022-03-22 17:27:30|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1647970080000|2022-03-22 17:28:00|28.29|28.21|28.31|28.23|28.31|28.23|28.29|28.21|0
1647970110000|2022-03-22 17:28:30|28.29|28.21|28.33|28.25|28.33|28.25|28.29|28.21|0
1647970170000|2022-03-22 17:29:30|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|3
1647970180000|2022-03-22 17:29:40|28.29|28.21|28.31|28.23|28.31|28.23|28.29|28.21|0
1647970200000|2022-03-22 17:30:00|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1647970310000|2022-03-22 17:31:50|||||||||30
1647970340000|2022-03-22 17:32:20|28.28|28.2|28.26|28.18|28.28|28.2|28.24|28.16|2
1647970370000|2022-03-22 17:32:50|28.24|28.16|28.24|28.16|28.26|28.18|28.24|28.16|0
1647970380000|2022-03-22 17:33:00|28.23|28.15|28.2|28.12|28.23|28.15|28.16|28.08|151
1647970390000|2022-03-22 17:33:10|28.22|28.14|28.2|28.12|28.22|28.14|28.2|28.12|1
1647970400000|2022-03-22 17:33:20|28.22|28.14|28.2|28.12|28.22|28.14|28.18|28.1|0
1647970410000|2022-03-22 17:33:30|28.22|28.14|28.2|28.12|28.22|28.14|28.2|28.12|0
1647970440000|2022-03-22 17:34:00|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1647970520000|2022-03-22 17:35:20|28.2|28.12|28.18|28.1|28.22|28.14|28.18|28.1|19
1647970590000|2022-03-22 17:36:30|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|4
1647970610000|2022-03-22 17:36:50|28.18|28.1|28.2|28.12|28.2|28.12|28.18|28.1|0
1647970650000|2022-03-22 17:37:30|28.18|28.1|28.2|28.12|28.2|28.12|28.18|28.1|0
1647970710000|2022-03-22 17:38:30|28.18|28.1|28.2|28.12|28.2|28.12|28.18|28.1|0
1647970720000|2022-03-22 17:38:40|28.18|28.1|28.17|28.09|28.2|28.12|28.17|28.09|0
1647970790000|2022-03-22 17:39:50|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1647970840000|2022-03-22 17:40:40|||||||||10
1647970870000|2022-03-22 17:41:10|||||||||2
1647970900000|2022-03-22 17:41:40|28.2|28.12|28.22|28.14|28.22|28.14|28.2|28.12|6
1647970930000|2022-03-22 17:42:10|||||||||3
1647971050000|2022-03-22 17:44:10|||||||||4
1647971170000|2022-03-22 17:46:10|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|7
1647971200000|2022-03-22 17:46:40|28.24|28.16|28.25|28.17|28.25|28.17|28.24|28.16|0
1647971210000|2022-03-22 17:46:50|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1647971220000|2022-03-22 17:47:00|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1647971300000|2022-03-22 17:48:20|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1647971310000|2022-03-22 17:48:30|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1647971340000|2022-03-22 17:49:00|28.24|28.16|28.25|28.17|28.25|28.17|28.24|28.16|0
1647971410000|2022-03-22 17:50:10|28.24|28.16|28.22|28.14|28.24|28.16|28.22|28.14|0
1647971550000|2022-03-22 17:52:30|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1647971880000|2022-03-22 17:58:00|||||||||1
1647972000000|2022-03-22 18:00:00|28.15|28.07|28.26|28.18|28.3|28.22|28.15|28.07|140
1647972010000|2022-03-22 18:00:10|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|5
1647972020000|2022-03-22 18:00:20|||||||||1
1647972030000|2022-03-22 18:00:30|||||||||1
1647972060000|2022-03-22 18:01:00|||||||||18
1647972100000|2022-03-22 18:01:40|||||||||1
1647972110000|2022-03-22 18:01:50|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|13
1647972120000|2022-03-22 18:02:00|||||||||2
1647972130000|2022-03-22 18:02:10|||||||||1
1647972140000|2022-03-22 18:02:20|||||||||1
1647972150000|2022-03-22 18:02:30|28.33|28.25|28.35|28.27|28.35|28.27|28.33|28.25|13
1647972160000|2022-03-22 18:02:40|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|6
1647972170000|2022-03-22 18:02:50|28.35|28.27|28.33|28.25|28.35|28.27|28.33|28.25|14
1647972180000|2022-03-22 18:03:00|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|3
1647972210000|2022-03-22 18:03:30|||||||||4
1647972300000|2022-03-22 18:05:00|||||||||8
1647972310000|2022-03-22 18:05:10|||||||||2
1647972340000|2022-03-22 18:05:40|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|20
1647972360000|2022-03-22 18:06:00|||||||||2
1647972410000|2022-03-22 18:06:50|||||||||1
1647972440000|2022-03-22 18:07:20|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|52
1647972460000|2022-03-22 18:07:40|||||||||8
1647972470000|2022-03-22 18:07:50|||||||||3
1647972480000|2022-03-22 18:08:00|||||||||1
1647972520000|2022-03-22 18:08:40|28.4|28.32|28.42|28.34|28.42|28.34|28.4|28.32|8
1647972540000|2022-03-22 18:09:00|||||||||4
1647972580000|2022-03-22 18:09:40|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|39
1647972650000|2022-03-22 18:10:50|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|52
1647972670000|2022-03-22 18:11:10|28.32|28.24|28.3|28.22|28.32|28.24|28.3|28.22|6
1647972680000|2022-03-22 18:11:20|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1647972790000|2022-03-22 18:13:10|28.32|28.24|28.31|28.23|28.32|28.24|28.31|28.23|11
1647972800000|2022-03-22 18:13:20|28.32|28.24|28.32|28.24|28.32|28.24|28.31|28.23|0
1647972810000|2022-03-22 18:13:30|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1647972890000|2022-03-22 18:14:50|28.35|28.27|28.35|28.27|28.37|28.29|28.35|28.27|11
1647972900000|2022-03-22 18:15:00|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|1
1647972970000|2022-03-22 18:16:10|||||||||1
1647973000000|2022-03-22 18:16:40|||||||||1
1647973030000|2022-03-22 18:17:10|||||||||4
1647973040000|2022-03-22 18:17:20|||||||||3
1647973050000|2022-03-22 18:17:30|||||||||1
1647973060000|2022-03-22 18:17:40|||||||||9
1647973090000|2022-03-22 18:18:10|||||||||5
1647973100000|2022-03-22 18:18:20|||||||||1
1647973120000|2022-03-22 18:18:40|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|50
1647973160000|2022-03-22 18:19:20|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|17
1647973170000|2022-03-22 18:19:30|28.35|28.27|28.37|28.29|28.37|28.29|28.35|28.27|0
1647973200000|2022-03-22 18:20:00|28.33|28.25|28.35|28.27|28.37|28.29|28.33|28.25|14
1647973210000|2022-03-22 18:20:10|28.37|28.29|28.35|28.27|28.37|28.29|28.35|28.27|0
1647973220000|2022-03-22 18:20:20|28.37|28.29|28.38|28.3|28.38|28.3|28.35|28.27|1
1647973230000|2022-03-22 18:20:30|28.37|28.29|28.37|28.29|28.38|28.3|28.37|28.29|6
1647973250000|2022-03-22 18:20:50|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1647973270000|2022-03-22 18:21:10|||||||||8
1647973280000|2022-03-22 18:21:20|||||||||3
1647973290000|2022-03-22 18:21:30|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|7
1647973300000|2022-03-22 18:21:40|28.42|28.34|28.38|28.3|28.42|28.34|28.38|28.3|6
1647973320000|2022-03-22 18:22:00|28.39|28.31|28.42|28.34|28.42|28.34|28.39|28.31|51
1647973330000|2022-03-22 18:22:10|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1647973350000|2022-03-22 18:22:30|28.42|28.34|28.41|28.33|28.42|28.34|28.41|28.33|6
1647973360000|2022-03-22 18:22:40|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1647973380000|2022-03-22 18:23:00|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1647973390000|2022-03-22 18:23:10|28.42|28.34|28.43|28.35|28.43|28.35|28.42|28.34|0
1647973400000|2022-03-22 18:23:20|28.42|28.34|28.42|28.34|28.43|28.35|28.42|28.34|0
1647973420000|2022-03-22 18:23:40|28.38|28.3|28.39|28.31|28.39|28.31|28.38|28.3|19
1647973470000|2022-03-22 18:24:30|28.41|28.33|28.43|28.35|28.43|28.35|28.39|28.31|11
1647973500000|2022-03-22 18:25:00|28.42|28.34|28.43|28.35|28.43|28.35|28.42|28.34|0
1647973510000|2022-03-22 18:25:10|28.42|28.34|28.43|28.35|28.43|28.35|28.42|28.34|0
1647973520000|2022-03-22 18:25:20|28.42|28.34|28.43|28.35|28.43|28.35|28.42|28.34|0
1647973540000|2022-03-22 18:25:40|28.42|28.34|28.43|28.35|28.43|28.35|28.42|28.34|0
1647973550000|2022-03-22 18:25:50|28.42|28.34|28.42|28.34|28.43|28.35|28.42|28.34|0
1647973560000|2022-03-22 18:26:00|28.43|28.35|28.43|28.35|28.43|28.35|28.42|28.34|0
1647973570000|2022-03-22 18:26:10|28.44|28.36|28.47|28.39|28.47|28.39|28.44|28.36|34
1647973580000|2022-03-22 18:26:20|28.48|28.4|28.48|28.4|28.48|28.4|28.47|28.39|0
1647973590000|2022-03-22 18:26:30|28.47|28.39|28.47|28.39|28.48|28.4|28.47|28.39|0
1647973600000|2022-03-22 18:26:40|28.48|28.4|28.48|28.4|28.48|28.4|28.47|28.39|4
1647973620000|2022-03-22 18:27:00|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1647973640000|2022-03-22 18:27:20|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1647973660000|2022-03-22 18:27:40|||||||||9
1647973670000|2022-03-22 18:27:50|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1647973700000|2022-03-22 18:28:20|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1647973740000|2022-03-22 18:29:00|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|2
1647973750000|2022-03-22 18:29:10|28.44|28.36|28.46|28.38|28.46|28.38|28.44|28.36|0
1647973770000|2022-03-22 18:29:30|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1647973840000|2022-03-22 18:30:40|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|12
1647973850000|2022-03-22 18:30:50|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|2
1647973870000|2022-03-22 18:31:10|28.53|28.45|28.52|28.44|28.53|28.45|28.52|28.44|0
1647973880000|2022-03-22 18:31:20|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1647973890000|2022-03-22 18:31:30|28.54|28.46|28.58|28.5|28.58|28.5|28.54|28.46|10
1647973900000|2022-03-22 18:31:40|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1647973910000|2022-03-22 18:31:50|||||||||3
1647973920000|2022-03-22 18:32:00|28.53|28.45|28.57|28.49|28.57|28.49|28.53|28.45|23
1647973930000|2022-03-22 18:32:10|28.55|28.47|28.53|28.45|28.57|28.49|28.53|28.45|0
1647973940000|2022-03-22 18:32:20|28.55|28.47|28.52|28.44|28.55|28.47|28.52|28.44|2
1647973950000|2022-03-22 18:32:30|28.5|28.42|28.48|28.4|28.5|28.42|28.48|28.4|43
1647973960000|2022-03-22 18:32:40|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1647973970000|2022-03-22 18:32:50|28.48|28.4|28.48|28.4|28.48|28.4|28.47|28.39|0
1647974140000|2022-03-22 18:35:40|||||||||1
1647974170000|2022-03-22 18:36:10|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1647974180000|2022-03-22 18:36:20|28.48|28.4|28.49|28.41|28.49|28.41|28.48|28.4|1
1647974190000|2022-03-22 18:36:30|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1647974210000|2022-03-22 18:36:50|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1647974220000|2022-03-22 18:37:00|28.48|28.4|28.49|28.41|28.49|28.41|28.48|28.4|0
1647974230000|2022-03-22 18:37:10|28.52|28.44|28.51|28.43|28.53|28.45|28.51|28.43|17
1647974240000|2022-03-22 18:37:20|28.52|28.44|28.51|28.43|28.52|28.44|28.51|28.43|2
1647974250000|2022-03-22 18:37:30|28.49|28.41|28.51|28.43|28.51|28.43|28.49|28.41|1
1647974260000|2022-03-22 18:37:40|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1647974270000|2022-03-22 18:37:50|28.51|28.43|28.52|28.44|28.52|28.44|28.51|28.43|15
1647974280000|2022-03-22 18:38:00|||||||||5
1647974300000|2022-03-22 18:38:20|||||||||2
1647974310000|2022-03-22 18:38:30|28.53|28.45|28.52|28.44|28.53|28.45|28.52|28.44|5
1647974330000|2022-03-22 18:38:50|||||||||5
1647974340000|2022-03-22 18:39:00|||||||||2
1647974350000|2022-03-22 18:39:10|||||||||26
1647974360000|2022-03-22 18:39:20|28.51|28.43|28.48|28.4|28.51|28.43|28.48|28.4|57
1647974370000|2022-03-22 18:39:30|28.49|28.41|28.49|28.41|28.51|28.43|28.49|28.41|5
1647974380000|2022-03-22 18:39:40|||||||||7
1647974400000|2022-03-22 18:40:00|28.51|28.43|28.49|28.41|28.53|28.45|28.49|28.41|9
1647974450000|2022-03-22 18:40:50|||||||||4
1647974460000|2022-03-22 18:41:00|||||||||16
1647974470000|2022-03-22 18:41:10|||||||||1
1647974500000|2022-03-22 18:41:40|||||||||3
1647974520000|2022-03-22 18:42:00|||||||||8
1647974550000|2022-03-22 18:42:30|||||||||2
1647974560000|2022-03-22 18:42:40|||||||||2
1647974600000|2022-03-22 18:43:20|||||||||8
1647974610000|2022-03-22 18:43:30|28.51|28.43|28.53|28.45|28.53|28.45|28.51|28.43|9
1647974630000|2022-03-22 18:43:50|||||||||8
1647974660000|2022-03-22 18:44:20|||||||||3
1647974670000|2022-03-22 18:44:30|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|0
1647974680000|2022-03-22 18:44:40|||||||||72
1647974690000|2022-03-22 18:44:50|28.55|28.47|28.52|28.44|28.55|28.47|28.52|28.44|12
1647974700000|2022-03-22 18:45:00|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1647974760000|2022-03-22 18:46:00|28.56|28.48|28.57|28.49|28.57|28.49|28.56|28.48|5
1647974770000|2022-03-22 18:46:10|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|3
1647974910000|2022-03-22 18:48:30|||||||||25
1647974930000|2022-03-22 18:48:50|||||||||4
1647974940000|2022-03-22 18:49:00|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|2
1647974950000|2022-03-22 18:49:10|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|0
1647974960000|2022-03-22 18:49:20|28.59|28.51|28.59|28.51|28.59|28.51|28.57|28.49|0
1647974970000|2022-03-22 18:49:30|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1647974980000|2022-03-22 18:49:40|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|0
1647974990000|2022-03-22 18:49:50|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1647975000000|2022-03-22 18:50:00|28.57|28.49|28.59|28.51|28.59|28.51|28.57|28.49|0
1647975010000|2022-03-22 18:50:10|28.57|28.49|28.57|28.49|28.59|28.51|28.57|28.49|0
1647975020000|2022-03-22 18:50:20|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|0
1647975030000|2022-03-22 18:50:30|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|0
1647975210000|2022-03-22 18:53:30|||||||||3
1647975220000|2022-03-22 18:53:40|28.56|28.48|28.52|28.44|28.56|28.48|28.52|28.44|59
1647975250000|2022-03-22 18:54:10|28.53|28.45|28.52|28.44|28.53|28.45|28.52|28.44|2
1647975260000|2022-03-22 18:54:20|||||||||2
1647975270000|2022-03-22 18:54:30|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|3
1647975280000|2022-03-22 18:54:40|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|8
1647975300000|2022-03-22 18:55:00|||||||||2
1647975360000|2022-03-22 18:56:00|||||||||4
1647975390000|2022-03-22 18:56:30|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|49
1647975400000|2022-03-22 18:56:40|||||||||3
1647975410000|2022-03-22 18:56:50|||||||||4
1647975420000|2022-03-22 18:57:00|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|9
1647975430000|2022-03-22 18:57:10|28.52|28.44|28.53|28.45|28.53|28.45|28.52|28.44|7
1647975440000|2022-03-22 18:57:20|28.52|28.44|28.55|28.47|28.55|28.47|28.52|28.44|10
1647975450000|2022-03-22 18:57:30|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1647975490000|2022-03-22 18:58:10|28.58|28.5|28.58|28.5|28.58|28.5|28.57|28.49|4
1647975500000|2022-03-22 18:58:20|28.57|28.49|28.53|28.45|28.57|28.49|28.53|28.45|54
1647975510000|2022-03-22 18:58:30|||||||||18
1647975520000|2022-03-22 18:58:40|||||||||2
1647975530000|2022-03-22 18:58:50|||||||||2
1647975540000|2022-03-22 18:59:00|28.55|28.47|28.55|28.47|28.57|28.49|28.55|28.47|4
1647975550000|2022-03-22 18:59:10|28.57|28.49|28.55|28.47|28.57|28.49|28.55|28.47|2
1647975560000|2022-03-22 18:59:20|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1647975610000|2022-03-22 19:00:10|28.58|28.5|28.53|28.45|28.58|28.5|28.53|28.45|3
1647975620000|2022-03-22 19:00:20|||||||||3
1647975680000|2022-03-22 19:01:20|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1647975730000|2022-03-22 19:02:10|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1647975780000|2022-03-22 19:03:00|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1647975850000|2022-03-22 19:04:10|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1647975890000|2022-03-22 19:04:50|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1647975900000|2022-03-22 19:05:00|28.51|28.43|28.5|28.42|28.51|28.43|28.5|28.42|0
1647975910000|2022-03-22 19:05:10|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|8
1647975940000|2022-03-22 19:05:40|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|3
1647976020000|2022-03-22 19:07:00|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1647976030000|2022-03-22 19:07:10|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1647976140000|2022-03-22 19:09:00|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1647976260000|2022-03-22 19:11:00|28.4|28.32|28.42|28.34|28.42|28.34|28.4|28.32|4
1647976300000|2022-03-22 19:11:40|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1647976310000|2022-03-22 19:11:50|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1647976320000|2022-03-22 19:12:00|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1647976330000|2022-03-22 19:12:10|28.46|28.38|28.46|28.38|28.46|28.38|28.44|28.36|0
1647976340000|2022-03-22 19:12:20|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1647976360000|2022-03-22 19:12:40|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1647976380000|2022-03-22 19:13:00|28.44|28.36|28.42|28.34|28.44|28.36|28.42|28.34|0
1647976530000|2022-03-22 19:15:30|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1647976560000|2022-03-22 19:16:00|28.38|28.3|28.42|28.34|28.42|28.34|28.38|28.3|4
1647976680000|2022-03-22 19:18:00|28.44|28.36|28.47|28.39|28.47|28.39|28.42|28.34|4
1647976700000|2022-03-22 19:18:20|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1647976730000|2022-03-22 19:18:50|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1647976750000|2022-03-22 19:19:10|28.45|28.37|28.47|28.39|28.47|28.39|28.45|28.37|1
1647976770000|2022-03-22 19:19:30|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1647976790000|2022-03-22 19:19:50|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|7
1647976800000|2022-03-22 19:20:00|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1647976820000|2022-03-22 19:20:20|28.5|28.42|28.5|28.42|28.5|28.42|28.49|28.41|0
1647976830000|2022-03-22 19:20:30|28.49|28.41|28.5|28.42|28.5|28.42|28.49|28.41|0
1647976840000|2022-03-22 19:20:40|28.49|28.41|28.5|28.42|28.5|28.42|28.49|28.41|0
1647976850000|2022-03-22 19:20:50|28.49|28.41|28.5|28.42|28.5|28.42|28.49|28.41|0
1647976900000|2022-03-22 19:21:40|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1647976920000|2022-03-22 19:22:00|28.52|28.44|28.55|28.47|28.55|28.47|28.52|28.44|0
1647976940000|2022-03-22 19:22:20|28.54|28.46|28.55|28.47|28.55|28.47|28.54|28.46|0
1647976980000|2022-03-22 19:23:00|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1647976990000|2022-03-22 19:23:10|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1647977050000|2022-03-22 19:24:10|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1647977090000|2022-03-22 19:24:50|28.58|28.5|28.55|28.47|28.58|28.5|28.55|28.47|0
1647977220000|2022-03-22 19:27:00|28.57|28.49|28.6|28.52|28.6|28.52|28.57|28.49|0
1647977320000|2022-03-22 19:28:40|28.54|28.46|28.55|28.47|28.55|28.47|28.54|28.46|23
1647977370000|2022-03-22 19:29:30|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1647977410000|2022-03-22 19:30:10|28.63|28.55|28.65|28.57|28.65|28.57|28.63|28.55|0
1647977420000|2022-03-22 19:30:20|28.59|28.51|28.6|28.52|28.6|28.52|28.59|28.51|6
1647977480000|2022-03-22 19:31:20|28.58|28.5|28.56|28.48|28.58|28.5|28.56|28.48|0
1647977510000|2022-03-22 19:31:50|28.6|28.52|28.56|28.48|28.6|28.52|28.56|28.48|0
1647977540000|2022-03-22 19:32:20|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1647977550000|2022-03-22 19:32:30|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1647977590000|2022-03-22 19:33:10|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1647977620000|2022-03-22 19:33:40|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1647977640000|2022-03-22 19:34:00|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1647977650000|2022-03-22 19:34:10|28.56|28.48|28.6|28.52|28.6|28.52|28.56|28.48|1
1647977820000|2022-03-22 19:37:00|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1647977830000|2022-03-22 19:37:10|28.57|28.49|28.51|28.43|28.57|28.49|28.51|28.43|3
1647977840000|2022-03-22 19:37:20|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1647977860000|2022-03-22 19:37:40|28.51|28.43|28.53|28.45|28.53|28.45|28.51|28.43|0
1647977870000|2022-03-22 19:37:50|28.55|28.47|28.53|28.45|28.55|28.47|28.53|28.45|0
1647977880000|2022-03-22 19:38:00|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1647977900000|2022-03-22 19:38:20|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1647977920000|2022-03-22 19:38:40|28.55|28.47|28.58|28.5|28.58|28.5|28.55|28.47|0
1647977970000|2022-03-22 19:39:30|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1647978040000|2022-03-22 19:40:40|28.56|28.48|28.55|28.47|28.56|28.48|28.55|28.47|0
1647978050000|2022-03-22 19:40:50|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1647978070000|2022-03-22 19:41:10|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1647978270000|2022-03-22 19:44:30|28.54|28.46|28.53|28.45|28.54|28.46|28.53|28.45|0
1647978290000|2022-03-22 19:44:50|28.5|28.42|28.45|28.37|28.5|28.42|28.45|28.37|2
1647978300000|2022-03-22 19:45:00|||||||||1
1647978310000|2022-03-22 19:45:10|28.42|28.34|28.41|28.33|28.42|28.34|28.4|28.32|2
1647978320000|2022-03-22 19:45:20|28.4|28.32|28.39|28.31|28.4|28.32|28.39|28.31|0
1647978340000|2022-03-22 19:45:40|28.41|28.33|28.44|28.36|28.44|28.36|28.41|28.33|0
1647978360000|2022-03-22 19:46:00|28.41|28.33|28.42|28.34|28.42|28.34|28.41|28.33|0
1647978380000|2022-03-22 19:46:20|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1647978390000|2022-03-22 19:46:30|28.39|28.31|28.41|28.33|28.41|28.33|28.39|28.31|0
1647978410000|2022-03-22 19:46:50|28.4|28.32|28.4|28.32|28.4|28.32|28.37|28.29|1
1647978420000|2022-03-22 19:47:00|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1647978440000|2022-03-22 19:47:20|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1647978450000|2022-03-22 19:47:30|28.41|28.33|28.39|28.31|28.41|28.33|28.39|28.31|0
1647978470000|2022-03-22 19:47:50|28.41|28.33|28.4|28.32|28.41|28.33|28.39|28.31|0
1647978480000|2022-03-22 19:48:00|28.39|28.31|28.37|28.29|28.39|28.31|28.37|28.29|0
1647978490000|2022-03-22 19:48:10|28.35|28.27|28.37|28.29|28.37|28.29|28.35|28.27|0
1647978550000|2022-03-22 19:49:10|28.35|28.27|28.35|28.27|28.37|28.29|28.35|28.27|1
1647978560000|2022-03-22 19:49:20|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|2
1647978570000|2022-03-22 19:49:30|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1647978580000|2022-03-22 19:49:40|28.37|28.29|28.37|28.29|28.37|28.29|28.35|28.27|0
1647978600000|2022-03-22 19:50:00|28.33|28.25|28.37|28.29|28.37|28.29|28.32|28.24|3
1647978610000|2022-03-22 19:50:10|28.39|28.31|28.41|28.33|28.41|28.33|28.39|28.31|0
1647978640000|2022-03-22 19:50:40|28.39|28.31|28.41|28.33|28.41|28.33|28.39|28.31|0
1647978670000|2022-03-22 19:51:10|28.42|28.34|28.46|28.38|28.46|28.38|28.42|28.34|0
1647978690000|2022-03-22 19:51:30|28.44|28.36|28.42|28.34|28.44|28.36|28.42|28.34|0
1647978780000|2022-03-22 19:53:00|||||||||1
1647978800000|2022-03-22 19:53:20|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|0
1647978810000|2022-03-22 19:53:30|28.35|28.27|28.33|28.25|28.35|28.27|28.33|28.25|0
1647978870000|2022-03-22 19:54:30|28.35|28.27|28.33|28.25|28.37|28.29|28.33|28.25|1
1647978880000|2022-03-22 19:54:40|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|1
1647978890000|2022-03-22 19:54:50|||||||||1
1647978900000|2022-03-22 19:55:00|28.33|28.25|28.35|28.27|28.35|28.27|28.33|28.25|2
1647978910000|2022-03-22 19:55:10|28.33|28.25|28.37|28.29|28.37|28.29|28.33|28.25|3
1647978920000|2022-03-22 19:55:20|28.39|28.31|28.38|28.3|28.39|28.31|28.37|28.29|0
1647978940000|2022-03-22 19:55:40|||||||||2
1647978970000|2022-03-22 19:56:10|28.43|28.35|28.42|28.34|28.43|28.35|28.42|28.34|4
1647979020000|2022-03-22 19:57:00|||||||||1
1647979040000|2022-03-22 19:57:20|||||||||2
1647979060000|2022-03-22 19:57:40|28.44|28.36|28.42|28.34|28.45|28.37|28.42|28.34|0
1647979070000|2022-03-22 19:57:50|28.4|28.32|28.4|28.32|28.41|28.33|28.4|28.32|0
1647979080000|2022-03-22 19:58:00|28.42|28.34|28.42|28.34|28.44|28.36|28.42|28.34|0
1647979090000|2022-03-22 19:58:10|28.44|28.36|28.45|28.37|28.45|28.37|28.44|28.36|1
1647979100000|2022-03-22 19:58:20|28.44|28.36|28.45|28.37|28.45|28.37|28.44|28.36|1
1647979110000|2022-03-22 19:58:30|28.44|28.36|28.49|28.19|28.49|28.37|28.44|28.15|5
1647979120000|2022-03-22 19:58:40|28.48|28.18|28.49|28.19|28.49|28.19|28.46|28.16|0
1647979130000|2022-03-22 19:58:50|28.5|28.2|28.5|28.2|28.51|28.21|28.5|28.2|0
1647979140000|2022-03-22 19:59:00|28.51|28.21|28.53|28.23|28.53|28.23|28.5|28.2|0
1647979150000|2022-03-22 19:59:10|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|0
1647979160000|2022-03-22 19:59:20|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|0
1647979190000|2022-03-22 19:59:50|28.57|28.27|28.58|28.28|28.59|28.29|28.56|28.26|0
1647979200000|2022-03-22 20:00:00|28.59|28.29|28.57|28.27|28.59|28.29|28.57|28.27|0
1647979310000|2022-03-22 20:01:50|28.52||28.52||28.52||28.52||0
1647979320000|2022-03-22 20:02:00|28.5|28.25|28.5|28.25|28.5|28.25|28.5|28.25|0
1647979330000|2022-03-22 20:02:10|28.51|28.26|28.51|28.26|28.52|28.27|28.5|28.25|0
1647979340000|2022-03-22 20:02:20|28.52|28.27|28.52|28.27|28.52|28.27|28.52|28.27|0
1647979480000|2022-03-22 20:04:40|28.5|28.25|28.5|28.25|28.5|28.25|28.5|28.25|0
1647979500000|2022-03-22 20:05:00|28.51|28.26|28.5|28.25|28.51|28.26|28.5|28.25|0
1647979510000|2022-03-22 20:05:10|28.52|28.27|28.5|28.25|28.52|28.27|28.5|28.25|0
1647979520000|2022-03-22 20:05:20|28.51|28.26|28.51|28.26|28.51|28.26|28.51|28.26|0
1647979530000|2022-03-22 20:05:30|28.52|28.27|28.52|28.27|28.52|28.27|28.52|28.27|0
1647979580000|2022-03-22 20:06:20|28.54|28.29|28.54|28.29|28.54|28.29|28.54|28.29|0
1647979610000|2022-03-22 20:06:50|28.52|28.27|28.52|28.27|28.52|28.27|28.52|28.27|0
1647979850000|2022-03-22 20:10:50|28.5|28.25|28.5|28.25|28.5|28.25|28.5|28.25|0
1647979880000|2022-03-22 20:11:20|28.52|28.27|28.52|28.27|28.52|28.27|28.52|28.27|0
1647979890000|2022-03-22 20:11:30|28.5|28.25|28.5|28.25|28.5|28.25|28.5|28.25|0
1647979900000|2022-03-22 20:11:40|28.52|28.27|28.52|28.27|28.52|28.27|28.52|28.27|0
1647979920000|2022-03-22 20:12:00|28.5|28.25|28.5|28.25|28.5|28.25|28.5|28.25|0
1647979930000|2022-03-22 20:12:10|28.51|28.26|28.52|28.27|28.52|28.27|28.5|28.25|0
1647980040000|2022-03-22 20:14:00|28.5|28.25|28.5|28.25|28.5|28.25|28.5|28.25|0
1647980050000|2022-03-22 20:14:10|28.52|28.27|28.52|28.27|28.52|28.27|28.52|28.27|0
1647980060000|2022-03-22 20:14:20|28.5|28.25|28.5|28.25|28.5|28.25|28.5|28.25|0
1647980070000|2022-03-22 20:14:30|28.52|28.27|28.52|28.27|28.52|28.27|28.52|28.27|0
1647980080000|2022-03-22 20:14:40|28.5|28.25|28.48|28.23|28.5|28.25|28.48|28.23|0
1647980090000|2022-03-22 20:14:50|28.53||28.48||28.53||28.48||0
1647981480000|2022-03-22 20:38:00|28.45|28.37|28.48|28.23|28.48|28.37|28.45|28.23|1
1647981770000|2022-03-22 20:42:50|28.53||28.53||28.53||28.53||0
1647981780000|2022-03-22 20:43:00|28.48||28.48||28.48||28.48||0
1647981970000|2022-03-22 20:46:10|28.53||28.53||28.53||28.53||0
1647982000000|2022-03-22 20:46:40|28.48||28.48||28.48||28.48||0
1647982010000|2022-03-22 20:46:50|28.53||28.53||28.53||28.53||0
1647982030000|2022-03-22 20:47:10||28.28||28.28||28.28||28.28|0
1647982040000|2022-03-22 20:47:20|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1647982050000|2022-03-22 20:47:30|28.43|28.35|28.42|28.34|28.43|28.35|28.42|28.34|0
1647982060000|2022-03-22 20:47:40|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1647982070000|2022-03-22 20:47:50|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|0
1647982080000|2022-03-22 20:48:00|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1647982090000|2022-03-22 20:48:10|28.44|28.36|28.44|28.36|28.44|28.36|28.43|28.35|3
1647982100000|2022-03-22 20:48:20|28.43|28.35|28.43|28.35|28.44|28.36|28.43|28.35|3
1647982110000|2022-03-22 20:48:30|28.44|28.36|28.53|28.23|28.53|28.36|28.41|28.23|1
1647982140000|2022-03-22 20:49:00|28.48||28.48||28.48||28.48||0
1647982150000|2022-03-22 20:49:10|28.53||28.53||28.53||28.48||0
1647982160000|2022-03-22 20:49:20|28.48|28.22|28.53|28.23|28.53|28.23|28.48|28.22|0
1647982170000|2022-03-22 20:49:30|28.48||28.48||28.48||28.48||0
1647982200000|2022-03-22 20:50:00|28.53||28.53||28.53||28.53||0
1647982350000|2022-03-22 20:52:30|28.48|28.22|28.52|28.22|28.52|28.22|28.48|28.22|0
1647982360000|2022-03-22 20:52:40|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|0
1647982660000|2022-03-22 20:57:40|28.49|28.19|28.47|28.17|28.49|28.19|28.47|28.17|1
1647982680000|2022-03-22 20:58:00|28.49|28.19|28.53|28.23|28.53|28.23|28.49|28.19|0
1647982770000|2022-03-22 20:59:30|28.54|28.24|28.55|28.25|28.55|28.25|28.54|28.24|6
1647982780000|2022-03-22 20:59:40|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|0
1647982800000|2022-03-22 21:00:00|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|0
1647994500000|2022-03-23 00:15:00|28.44|28.14|28.44|28.14|28.44|28.14|28.44|28.14|0
1647994600000|2022-03-23 00:16:40|28.39|28.09|28.44|28.14|28.44|28.14|28.39|28.09|0
1647994700000|2022-03-23 00:18:20|28.39|28.09|28.44|28.14|28.46|28.16|28.39|28.09|0
1647994800000|2022-03-23 00:20:00|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|0
1647994860000|2022-03-23 00:21:00|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647994960000|2022-03-23 00:22:40|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647995020000|2022-03-23 00:23:40|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647995090000|2022-03-23 00:24:50|28.44|28.14|28.44|28.14|28.44|28.14|28.44|28.14|0
1647995100000|2022-03-23 00:25:00|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|0
1647995160000|2022-03-23 00:26:00|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647995220000|2022-03-23 00:27:00|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647995290000|2022-03-23 00:28:10|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647995350000|2022-03-23 00:29:10|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647995410000|2022-03-23 00:30:10|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647995470000|2022-03-23 00:31:10|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647995540000|2022-03-23 00:32:20|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647995620000|2022-03-23 00:33:40|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647995690000|2022-03-23 00:34:50|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647995760000|2022-03-23 00:36:00|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647995840000|2022-03-23 00:37:20|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647995900000|2022-03-23 00:38:20|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647995980000|2022-03-23 00:39:40|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647996040000|2022-03-23 00:40:40|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647996100000|2022-03-23 00:41:40|28.44|28.14|28.44|28.14|28.44|28.14|28.44|28.14|0
1647996110000|2022-03-23 00:41:50|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|0
1647996170000|2022-03-23 00:42:50|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647996240000|2022-03-23 00:44:00|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647996310000|2022-03-23 00:45:10|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647996380000|2022-03-23 00:46:20|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647996440000|2022-03-23 00:47:20|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647996510000|2022-03-23 00:48:30|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647996570000|2022-03-23 00:49:30|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647996630000|2022-03-23 00:50:30|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647996700000|2022-03-23 00:51:40|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647996760000|2022-03-23 00:52:40|28.44|28.14|28.44|28.14|28.44|28.14|28.44|28.14|0
1647996770000|2022-03-23 00:52:50|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|0
1647996830000|2022-03-23 00:53:50|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647996890000|2022-03-23 00:54:50|28.44|28.14|28.44|28.14|28.44|28.14|28.44|28.14|0
1647996900000|2022-03-23 00:55:00|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|0
1647996960000|2022-03-23 00:56:00|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647997020000|2022-03-23 00:57:00|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647997080000|2022-03-23 00:58:00|28.44|28.14|28.44|28.14|28.44|28.14|28.44|28.14|0
1647997090000|2022-03-23 00:58:10|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|0
1647997150000|2022-03-23 00:59:10|28.44|28.14|28.44|28.14|28.44|28.14|28.44|28.14|0
1647997160000|2022-03-23 00:59:20|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|0
1647997220000|2022-03-23 01:00:20|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647997280000|2022-03-23 01:01:20|28.44|28.14|28.44|28.14|28.44|28.14|28.44|28.14|0
1647997290000|2022-03-23 01:01:30|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|0
1647997350000|2022-03-23 01:02:30|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647997410000|2022-03-23 01:03:30|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647997470000|2022-03-23 01:04:30|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647997530000|2022-03-23 01:05:30|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647997600000|2022-03-23 01:06:40|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647997660000|2022-03-23 01:07:40|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647997730000|2022-03-23 01:08:50|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647997800000|2022-03-23 01:10:00|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647997880000|2022-03-23 01:11:20|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647997940000|2022-03-23 01:12:20|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647998000000|2022-03-23 01:13:20|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647998070000|2022-03-23 01:14:30|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647998130000|2022-03-23 01:15:30|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647998190000|2022-03-23 01:16:30|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647998360000|2022-03-23 01:19:20|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|0
1647998470000|2022-03-23 01:21:10|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|0
1647998800000|2022-03-23 01:26:40|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|0
1647998820000|2022-03-23 01:27:00|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|0
1647998920000|2022-03-23 01:28:40|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|0
1647998980000|2022-03-23 01:29:40|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|0
1647998990000|2022-03-23 01:29:50|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|0
1647999000000|2022-03-23 01:30:00|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|0
1647999100000|2022-03-23 01:31:40|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|0
1647999160000|2022-03-23 01:32:40|28.52|28.22|28.54|28.24|28.54|28.24|28.52|28.22|0
1647999240000|2022-03-23 01:34:00|28.52|28.22|28.54|28.24|28.54|28.24|28.52|28.22|0
1647999280000|2022-03-23 01:34:40|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|0
1647999610000|2022-03-23 01:40:10|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|0
1647999670000|2022-03-23 01:41:10|28.52|28.22|28.54|28.24|28.54|28.24|28.49|28.19|0
1647999780000|2022-03-23 01:43:00|28.52|28.22|28.54|28.24|28.54|28.24|28.52|28.22|0
1647999890000|2022-03-23 01:44:50|28.49|28.19|28.49|28.19|28.54|28.24|28.49|28.19|0
1647999960000|2022-03-23 01:46:00|28.47|28.17|28.49|28.19|28.49|28.19|28.47|28.17|0
1648000330000|2022-03-23 01:52:10|28.45|28.15|28.46|28.16|28.46|28.16|28.41|28.12|0
1648000340000|2022-03-23 01:52:20|28.41|28.17|28.47|28.17|28.47|28.17|28.41|28.17|0
1648000450000|2022-03-23 01:54:10|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|0
1648000460000|2022-03-23 01:54:20|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|0
1648000640000|2022-03-23 01:57:20|28.44|28.14|28.47|28.17|28.47|28.17|28.41|28.12|0
1648000740000|2022-03-23 01:59:00|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|0
1648000840000|2022-03-23 02:00:40|28.44|28.14|28.47|28.17|28.47|28.17|28.41|28.12|0
1648001460000|2022-03-23 02:11:00|28.49|28.19|28.5|28.25|28.5|28.25|28.49|28.19|0
1648001560000|2022-03-23 02:12:40|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|0
1648001570000|2022-03-23 02:12:50|28.51|28.21|28.5|28.25|28.51|28.25|28.5|28.21|0
1648001620000|2022-03-23 02:13:40|28.49|28.24|28.49|28.24|28.49|28.24|28.49|28.24|0
1648001670000|2022-03-23 02:14:30|28.5|28.25|28.5|28.25|28.5|28.25|28.5|28.25|0
1648001680000|2022-03-23 02:14:40|28.49|28.24|28.49|28.24|28.49|28.24|28.49|28.24|0
1648001710000|2022-03-23 02:15:10|28.5|28.25|28.5|28.25|28.5|28.25|28.5|28.25|0
1648001770000|2022-03-23 02:16:10|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|0
1648001790000|2022-03-23 02:16:30|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|0
1648001940000|2022-03-23 02:19:00|28.49|28.19|28.5|28.25|28.5|28.25|28.49|28.19|0
1648001980000|2022-03-23 02:19:40|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|0
1648002090000|2022-03-23 02:21:30|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|0
1648002190000|2022-03-23 02:23:10|28.44|28.14|28.47|28.17|28.47|28.17|28.41|28.12|0
1648002300000|2022-03-23 02:25:00|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|0
1648002410000|2022-03-23 02:26:50|28.46|28.16|28.47|28.17|28.47|28.17|28.42|28.12|0
1648002520000|2022-03-23 02:28:40|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|0
1648002660000|2022-03-23 02:31:00|28.46|28.16|28.47|28.17|28.47|28.17|28.42|28.12|0
1648002760000|2022-03-23 02:32:40|28.46|28.16|28.46|28.16|28.47|28.17|28.46|28.16|0
1648002840000|2022-03-23 02:34:00|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|0
1648002850000|2022-03-23 02:34:10|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|0
1648002860000|2022-03-23 02:34:20|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|0
1648002890000|2022-03-23 02:34:50|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|0
1648003020000|2022-03-23 02:37:00|28.47|28.17|28.46|28.16|28.47|28.17|28.46|28.16|0
1648003030000|2022-03-23 02:37:10|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|0
1648003040000|2022-03-23 02:37:20|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|0
1648003200000|2022-03-23 02:40:00|28.47|28.17|28.46|28.16|28.47|28.17|28.46|28.16|0
1648003540000|2022-03-23 02:45:40|28.44|28.14|28.42|28.12|28.44|28.14|28.42|28.12|0
1648003570000|2022-03-23 02:46:10|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|0
1648003950000|2022-03-23 02:52:30|28.44|28.14|28.46|28.16|28.46|28.16|28.42|28.12|0
1648003960000|2022-03-23 02:52:40|28.44|28.14|28.42|28.12|28.44|28.14|28.42|28.12|0
1648005730000|2022-03-23 03:22:10|28.41|28.16|28.41|28.16|28.41|28.16|28.41|28.16|0
1648005880000|2022-03-23 03:24:40|28.42|28.12|28.41|28.16|28.42|28.16|28.39|28.12|0
1648006040000|2022-03-23 03:27:20|28.42|28.12|28.41|28.16|28.42|28.16|28.41|28.12|0
1648006390000|2022-03-23 03:33:10|28.42|28.12|28.41|28.16|28.42|28.16|28.41|28.12|0
1648006540000|2022-03-23 03:35:40|28.42|28.12|28.41|28.16|28.42|28.16|28.41|28.12|0
1648006650000|2022-03-23 03:37:30|28.42|28.11|28.41|28.16|28.42|28.16|28.41|28.11|9
1648006660000|2022-03-23 03:37:40|28.43|28.18|28.43|28.18|28.43|28.18|28.43|28.18|0
1648006720000|2022-03-23 03:38:40|28.41|28.16|28.41|28.16|28.41|28.16|28.41|28.16|0
1648006820000|2022-03-23 03:40:20|28.42|28.12|28.41|28.16|28.42|28.16|28.41|28.12|0
1648006970000|2022-03-23 03:42:50|28.42|28.12|28.39|28.14|28.42|28.16|28.39|28.12|0
1648006980000|2022-03-23 03:43:00|28.41|28.16|28.41|28.16|28.41|28.16|28.41|28.16|0
1648007090000|2022-03-23 03:44:50|28.42|28.12|28.41|28.16|28.42|28.16|28.41|28.12|0
1648007190000|2022-03-23 03:46:30|28.42|28.12|28.39|28.14|28.42|28.16|28.39|28.12|0
1648007200000|2022-03-23 03:46:40|28.41|28.16|28.41|28.16|28.41|28.16|28.41|28.16|0
1648007290000|2022-03-23 03:48:10|28.37|28.12|28.41|28.16|28.41|28.16|28.37|28.12|0
1648007400000|2022-03-23 03:50:00|28.37|28.12|28.41|28.16|28.41|28.16|28.37|28.12|0
1648007500000|2022-03-23 03:51:40|28.37|28.12|28.41|28.16|28.41|28.16|28.37|28.12|0
1648007600000|2022-03-23 03:53:20|28.42|28.12|28.41|28.16|28.42|28.16|28.41|28.12|0
1648007710000|2022-03-23 03:55:10|28.37|28.12|28.41|28.16|28.41|28.16|28.37|28.12|0
1648007770000|2022-03-23 03:56:10|28.42|28.12|28.41|28.16|28.42|28.16|28.41|28.12|0
1648007830000|2022-03-23 03:57:10|28.37|28.11|28.37|28.12|28.37|28.12|28.37|28.11|0
1648007840000|2022-03-23 03:57:20|28.39|28.14|28.41|28.16|28.41|28.16|28.39|28.14|0
1648007900000|2022-03-23 03:58:20|28.37|28.11|28.41|28.16|28.41|28.16|28.37|28.11|0
1648007970000|2022-03-23 03:59:30|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|0
1648007980000|2022-03-23 03:59:40|28.41|28.16|28.41|28.16|28.41|28.16|28.41|28.16|0
1648009470000|2022-03-23 04:24:30|28.39|28.14|28.41|28.16|28.41|28.16|28.39|28.14|0
1648011430000|2022-03-23 04:57:10|28.39|28.14|28.41|28.16|28.41|28.16|28.39|28.14|0
1648011540000|2022-03-23 04:59:00|28.39|28.14|28.41|28.16|28.41|28.16|28.39|28.14|0
1648011640000|2022-03-23 05:00:40|28.39|28.14|28.39|28.14|28.39|28.14|28.39|28.14|0
1648011730000|2022-03-23 05:02:10|28.41|28.16|28.41|28.16|28.41|28.16|28.41|28.16|0
1648011840000|2022-03-23 05:04:00|28.39|28.14|28.41|28.16|28.41|28.16|28.39|28.14|0
1648012030000|2022-03-23 05:07:10|28.39|28.14|28.41|28.16|28.41|28.16|28.39|28.14|0
1648012050000|2022-03-23 05:07:30|28.39|28.14|28.39|28.14|28.39|28.14|28.39|28.14|0
1648012080000|2022-03-23 05:08:00|28.41|28.16|28.41|28.16|28.41|28.16|28.41|28.16|0
1648012180000|2022-03-23 05:09:40|28.39|28.14|28.41|28.16|28.41|28.16|28.39|28.14|0
1648012290000|2022-03-23 05:11:30|28.39|28.14|28.41|28.16|28.41|28.16|28.39|28.14|0
1648012390000|2022-03-23 05:13:10|28.39|28.14|28.41|28.16|28.41|28.16|28.39|28.14|0
1648012490000|2022-03-23 05:14:50|28.39|28.14|28.39|28.14|28.39|28.14|28.39|28.14|0
1648012500000|2022-03-23 05:15:00|28.41|28.16|28.41|28.16|28.41|28.16|28.41|28.16|0
1648012590000|2022-03-23 05:16:30|28.39|28.14|28.39|28.14|28.39|28.14|28.39|28.14|0
1648014950000|2022-03-23 05:55:50|28.29|28.21|28.29|28.21|28.39|28.21|28.29|28.14|0
1648014960000|2022-03-23 05:56:00|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1648015040000|2022-03-23 05:57:20|28.39|28.14|28.39|28.14|28.39|28.14|28.39|28.14|0
1648015380000|2022-03-23 06:03:00|28.42|28.17|28.42|28.17|28.42|28.17|28.42|28.17|0
1648015630000|2022-03-23 06:07:10|28.41|28.16|28.41|28.16|28.41|28.16|28.41|28.16|0
1648016080000|2022-03-23 06:14:40|28.42|28.17|28.42|28.17|28.42|28.17|28.42|28.17|0
1648016190000|2022-03-23 06:16:30|28.41|28.16|28.41|28.16|28.41|28.16|28.41|28.16|0
1648016200000|2022-03-23 06:16:40|28.42|28.17|28.42|28.17|28.42|28.17|28.42|28.17|0
1648016230000|2022-03-23 06:17:10|28.41|28.16|28.41|28.16|28.41|28.16|28.41|28.16|0
1648016250000|2022-03-23 06:17:30|28.42|28.17|28.42|28.17|28.42|28.17|28.42|28.17|0
1648016260000|2022-03-23 06:17:40|28.41|28.16|28.41|28.16|28.41|28.16|28.41|28.16|0
1648016340000|2022-03-23 06:19:00|28.42|28.17|28.42|28.17|28.42|28.17|28.42|28.17|0
1648016410000|2022-03-23 06:20:10|28.41|28.16|28.41|28.16|28.41|28.16|28.41|28.16|0
1648016490000|2022-03-23 06:21:30|28.39|28.14|28.39|28.14|28.39|28.14|28.39|28.14|0
1648016590000|2022-03-23 06:23:10|28.4|28.15|28.41|28.16|28.41|28.16|28.4|28.15|0
1648018460000|2022-03-23 06:54:20|28.43|28.18|28.43|28.18|28.43|28.18|28.43|28.18|0
1648018470000|2022-03-23 06:54:30|28.44|28.19|28.38|28.3|28.44|28.3|28.38|28.19|0
1648018480000|2022-03-23 06:54:40|28.44|28.19|28.44|28.19|28.44|28.19|28.44|28.19|0
1648018740000|2022-03-23 06:59:00|28.46|28.21|28.46|28.21|28.46|28.21|28.46|28.21|0
1648018850000|2022-03-23 07:00:50|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1648018950000|2022-03-23 07:02:30|||||||||1
1648019000000|2022-03-23 07:03:20|28.34|28.26|28.37|28.12|28.37|28.26|28.25|28.11|10
1648019070000|2022-03-23 07:04:30|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1648019150000|2022-03-23 07:05:50|28.28|28.2|28.26|28.18|28.28|28.2|28.26|28.18|10
1648019170000|2022-03-23 07:06:10|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1648019220000|2022-03-23 07:07:00|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|20
1648019230000|2022-03-23 07:07:10|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1648019390000|2022-03-23 07:09:50|28.28|28.2|28.26|28.18|28.28|28.2|28.26|28.18|8
1648019420000|2022-03-23 07:10:20|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1648019490000|2022-03-23 07:11:30|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1648019520000|2022-03-23 07:12:00|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1648019840000|2022-03-23 07:17:20|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|3
1648019850000|2022-03-23 07:17:30|28.28|28.2|28.26|28.18|28.28|28.2|28.26|28.18|0
1648019870000|2022-03-23 07:17:50|28.28|28.2|28.26|28.18|28.28|28.2|28.26|28.18|0
1648019880000|2022-03-23 07:18:00|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1648019890000|2022-03-23 07:18:10|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1648019900000|2022-03-23 07:18:20|28.24|28.16|28.28|28.2|28.28|28.2|28.24|28.16|1
1648019980000|2022-03-23 07:19:40|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|0
1648020150000|2022-03-23 07:22:30|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|0
1648020170000|2022-03-23 07:22:50|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1648020180000|2022-03-23 07:23:00|28.28|28.2|28.26|28.18|28.28|28.2|28.26|28.18|0
1648020200000|2022-03-23 07:23:20|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1648020250000|2022-03-23 07:24:10|28.26|28.18|28.26|28.18|28.28|28.2|28.26|28.18|1
1648020260000|2022-03-23 07:24:20|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1648020410000|2022-03-23 07:26:50|||||||||1
1648020430000|2022-03-23 07:27:10|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1648020440000|2022-03-23 07:27:20|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1648020660000|2022-03-23 07:31:00|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|0
1648020870000|2022-03-23 07:34:30|28.33|28.25|28.35|28.27|28.35|28.27|28.33|28.25|10
1648020880000|2022-03-23 07:34:40|28.36|28.28|28.35|28.27|28.37|28.29|28.35|28.27|1
1648020900000|2022-03-23 07:35:00|28.36|28.28|28.39|28.31|28.39|28.31|28.36|28.28|0
1648020920000|2022-03-23 07:35:20|||||||||1
1648020930000|2022-03-23 07:35:30|28.41|28.33|28.39|28.31|28.41|28.33|28.39|28.31|2
1648020940000|2022-03-23 07:35:40|28.41|28.33|28.39|28.31|28.41|28.33|28.39|28.31|3
1648020960000|2022-03-23 07:36:00|||||||||1
1648020990000|2022-03-23 07:36:30|28.41|28.33|28.39|28.31|28.41|28.33|28.39|28.31|1
1648021000000|2022-03-23 07:36:40|28.41|28.33|28.39|28.31|28.41|28.33|28.39|28.31|2
1648021010000|2022-03-23 07:36:50|28.37|28.29|28.35|28.27|28.37|28.29|28.35|28.27|0
1648021020000|2022-03-23 07:37:00|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1648021030000|2022-03-23 07:37:10|28.38|28.3|28.4|28.32|28.4|28.32|28.38|28.3|0
1648021060000|2022-03-23 07:37:40|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|0
1648021090000|2022-03-23 07:38:10|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1648021150000|2022-03-23 07:39:10|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1648021220000|2022-03-23 07:40:20|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1648021230000|2022-03-23 07:40:30|28.33|28.25|28.35|28.27|28.35|28.27|28.33|28.25|0
1648021280000|2022-03-23 07:41:20|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1648021360000|2022-03-23 07:42:40|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1648021370000|2022-03-23 07:42:50|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1648021380000|2022-03-23 07:43:00|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1648021390000|2022-03-23 07:43:10|28.33|28.25|28.35|28.27|28.35|28.27|28.33|28.25|0
1648021400000|2022-03-23 07:43:20|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1648021410000|2022-03-23 07:43:30|28.35|28.27|28.33|28.25|28.35|28.27|28.33|28.25|0
1648021420000|2022-03-23 07:43:40|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1648021430000|2022-03-23 07:43:50|28.33|28.25|28.33|28.25|28.35|28.27|28.33|28.25|0
1648021440000|2022-03-23 07:44:00|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1648021520000|2022-03-23 07:45:20|28.37|28.29|28.35|28.27|28.37|28.29|28.35|28.27|0
1648021530000|2022-03-23 07:45:30|28.37|28.29|28.35|28.27|28.37|28.29|28.35|28.27|0
1648021540000|2022-03-23 07:45:40|28.37|28.29|28.35|28.27|28.4|28.32|28.35|28.27|0
1648021570000|2022-03-23 07:46:10|28.33|28.25|28.35|28.27|28.35|28.27|28.33|28.25|0
1648021650000|2022-03-23 07:47:30|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1648021660000|2022-03-23 07:47:40|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1648021850000|2022-03-23 07:50:50|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1648021890000|2022-03-23 07:51:30|28.38|28.3|28.38|28.3|28.38|28.3|28.36|28.28|0
1648021900000|2022-03-23 07:51:40|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1648021920000|2022-03-23 07:52:00|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|4
1648021930000|2022-03-23 07:52:10|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|1
1648021960000|2022-03-23 07:52:40|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1648021980000|2022-03-23 07:53:00|28.4|28.32|28.38|28.3|28.41|28.33|28.38|28.3|2
1648022000000|2022-03-23 07:53:20|28.4|28.32|28.38|28.3|28.4|28.32|28.38|28.3|0
1648022050000|2022-03-23 07:54:10|28.4|28.32|28.38|28.3|28.4|28.32|28.38|28.3|0
1648022060000|2022-03-23 07:54:20|28.4|28.32|28.38|28.3|28.4|28.32|28.38|28.3|0
1648022070000|2022-03-23 07:54:30|28.4|28.32|28.38|28.3|28.4|28.32|28.38|28.3|0
1648022080000|2022-03-23 07:54:40|28.4|28.32|28.4|28.32|28.41|28.33|28.4|28.32|2
1648022100000|2022-03-23 07:55:00|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1648022130000|2022-03-23 07:55:30|28.42|28.34|28.38|28.3|28.42|28.34|28.38|28.3|0
1648022150000|2022-03-23 07:55:50|28.4|28.32|28.41|28.33|28.41|28.33|28.38|28.3|0
1648022160000|2022-03-23 07:56:00|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|1
1648022190000|2022-03-23 07:56:30|28.43|28.35|28.42|28.34|28.43|28.35|28.42|28.34|0
1648022200000|2022-03-23 07:56:40|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1648022400000|2022-03-23 08:00:00|28.43|28.35|28.45|28.37|28.45|28.37|28.43|28.35|19
1648022410000|2022-03-23 08:00:10|28.43|28.35|28.35|28.27|28.45|28.37|28.35|28.27|4
1648022420000|2022-03-23 08:00:20|28.33|28.25|28.33|28.25|28.35|28.27|28.33|28.25|0
1648022430000|2022-03-23 08:00:30|28.3|28.22|28.35|28.27|28.35|28.27|28.3|28.22|0
1648022440000|2022-03-23 08:00:40|28.36|28.28|28.35|28.27|28.36|28.28|28.35|28.27|0
1648022460000|2022-03-23 08:01:00|28.36|28.28|28.37|28.29|28.37|28.29|28.35|28.27|0
1648022470000|2022-03-23 08:01:10|28.35|28.27|28.35|28.27|28.37|28.29|28.35|28.27|0
1648022480000|2022-03-23 08:01:20|28.33|28.25|28.3|28.22|28.35|28.27|28.3|28.22|16
1648022490000|2022-03-23 08:01:30|28.31|28.23|28.31|28.23|28.31|28.23|28.3|28.22|0
1648022500000|2022-03-23 08:01:40|28.32|28.24|28.36|28.28|28.36|28.28|28.32|28.24|7
1648022510000|2022-03-23 08:01:50|28.39|28.31|28.41|28.33|28.41|28.33|28.39|28.31|0
1648022520000|2022-03-23 08:02:00|28.4|28.32|28.41|28.33|28.41|28.33|28.4|28.32|3
1648022530000|2022-03-23 08:02:10|28.43|28.35|28.44|28.36|28.44|28.36|28.43|28.35|2
1648022540000|2022-03-23 08:02:20|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1648022550000|2022-03-23 08:02:30|28.48|28.4|28.48|28.4|28.5|28.42|28.48|28.4|1
1648022560000|2022-03-23 08:02:40|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1648022580000|2022-03-23 08:03:00|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|1
1648022590000|2022-03-23 08:03:10|28.46|28.38|28.48|28.4|28.48|28.4|28.46|28.38|1
1648022610000|2022-03-23 08:03:30|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1648022620000|2022-03-23 08:03:40|28.43|28.35|28.46|28.38|28.46|28.38|28.43|28.35|0
1648022640000|2022-03-23 08:04:00|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|2
1648022660000|2022-03-23 08:04:20|28.46|28.38|28.48|28.4|28.48|28.4|28.46|28.38|0
1648022670000|2022-03-23 08:04:30|28.46|28.38|28.46|28.38|28.48|28.4|28.46|28.38|0
1648022680000|2022-03-23 08:04:40|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1648022700000|2022-03-23 08:05:00|28.5|28.42|28.53|28.45|28.53|28.45|28.5|28.42|11
1648022710000|2022-03-23 08:05:10|28.54|28.46|28.55|28.47|28.57|28.49|28.53|28.45|5
1648022720000|2022-03-23 08:05:20|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|5
1648022730000|2022-03-23 08:05:30|28.52|28.44|28.52|28.44|28.53|28.45|28.52|28.44|0
1648022750000|2022-03-23 08:05:50|28.53|28.45|28.52|28.44|28.54|28.46|28.52|28.44|0
1648022760000|2022-03-23 08:06:00|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1648022770000|2022-03-23 08:06:10|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|4
1648022790000|2022-03-23 08:06:30|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1648022800000|2022-03-23 08:06:40|28.52|28.44|28.48|28.4|28.52|28.44|28.47|28.39|15
1648022810000|2022-03-23 08:06:50|28.49|28.41|28.48|28.4|28.5|28.42|28.48|28.4|0
1648022820000|2022-03-23 08:07:00|28.47|28.39|28.45|28.37|28.47|28.39|28.43|28.35|0
1648022830000|2022-03-23 08:07:10|28.43|28.35|28.43|28.35|28.45|28.37|28.43|28.35|0
1648022840000|2022-03-23 08:07:20|28.42|28.34|28.43|28.35|28.43|28.35|28.42|28.34|0
1648022850000|2022-03-23 08:07:30|28.41|28.33|28.4|28.32|28.41|28.33|28.4|28.32|2
1648022860000|2022-03-23 08:07:40|28.41|28.33|28.4|28.32|28.41|28.33|28.4|28.32|0
1648022870000|2022-03-23 08:07:50|28.36|28.28|28.38|28.3|28.39|28.31|28.36|28.28|36
1648022880000|2022-03-23 08:08:00|28.36|28.28|28.33|28.25|28.36|28.28|28.33|28.25|24
1648022890000|2022-03-23 08:08:10|28.35|28.27|28.35|28.27|28.36|28.28|28.33|28.25|0
1648022910000|2022-03-23 08:08:30|28.33|28.25|28.35|28.27|28.35|28.27|28.33|28.25|2
1648022920000|2022-03-23 08:08:40|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|1
1648022930000|2022-03-23 08:08:50|28.31|28.23|28.33|28.25|28.33|28.25|28.31|28.23|1
1648022940000|2022-03-23 08:09:00|28.31|28.23|28.33|28.25|28.33|28.25|28.31|28.23|2
1648022960000|2022-03-23 08:09:20|28.35|28.27|28.35|28.27|28.35|28.27|28.33|28.25|0
1648022970000|2022-03-23 08:09:30|28.36|28.28|28.38|28.3|28.38|28.3|28.36|28.28|3
1648022980000|2022-03-23 08:09:40|28.4|28.32|28.4|28.32|28.4|28.32|28.38|28.3|0
1648022990000|2022-03-23 08:09:50|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|1
1648023000000|2022-03-23 08:10:00|28.36|28.28|28.35|28.27|28.38|28.3|28.35|28.27|1
1648023010000|2022-03-23 08:10:10|28.33|28.25|28.31|28.23|28.33|28.25|28.31|28.23|12
1648023060000|2022-03-23 08:11:00|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|5
1648023080000|2022-03-23 08:11:20|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1648023100000|2022-03-23 08:11:40|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|1
1648023120000|2022-03-23 08:12:00|28.31|28.23|28.31|28.23|28.33|28.25|28.29|28.21|56
1648023130000|2022-03-23 08:12:10|28.3|28.22|28.28|28.2|28.31|28.23|28.27|28.19|47
1648023140000|2022-03-23 08:12:20|28.3|28.22|28.31|28.23|28.31|28.23|28.28|28.2|1
1648023160000|2022-03-23 08:12:40|28.34|28.26|28.35|28.27|28.36|28.28|28.34|28.26|12
1648023170000|2022-03-23 08:12:50|28.34|28.26|28.3|28.22|28.34|28.26|28.3|28.22|51
1648023180000|2022-03-23 08:13:00|28.28|28.2|28.31|28.23|28.31|28.23|28.28|28.2|5
1648023190000|2022-03-23 08:13:10|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|1
1648023200000|2022-03-23 08:13:20|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1648023210000|2022-03-23 08:13:30|28.35|28.27|28.35|28.27|28.37|28.29|28.33|28.25|5
1648023250000|2022-03-23 08:14:10|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1648023280000|2022-03-23 08:14:40|28.35|28.27|28.33|28.25|28.35|28.27|28.33|28.25|1
1648023290000|2022-03-23 08:14:50|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|3
1648023300000|2022-03-23 08:15:00|||||||||1
1648023310000|2022-03-23 08:15:10|28.33|28.25|28.33|28.25|28.35|28.27|28.29|28.21|13
1648023320000|2022-03-23 08:15:20|28.31|28.23|28.28|28.2|28.31|28.23|28.28|28.2|1
1648023340000|2022-03-23 08:15:40|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1648023350000|2022-03-23 08:15:50|28.28|28.2|28.26|28.18|28.28|28.2|28.24|28.16|13
1648023360000|2022-03-23 08:16:00|28.28|28.2|28.26|28.18|28.28|28.2|28.26|28.18|0
1648023370000|2022-03-23 08:16:10|28.27|28.19|28.27|28.19|28.27|28.19|28.26|28.18|5
1648023380000|2022-03-23 08:16:20|28.29|28.21|28.27|28.19|28.29|28.21|28.24|28.16|8
1648023390000|2022-03-23 08:16:30|28.29|28.21|28.29|28.21|28.29|28.21|28.25|28.17|2
1648023400000|2022-03-23 08:16:40|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|1
1648023410000|2022-03-23 08:16:50|28.33|28.25|28.33|28.25|28.33|28.25|28.31|28.23|0
1648023430000|2022-03-23 08:17:10|28.34|28.26|28.36|28.28|28.36|28.28|28.33|28.25|9
1648023440000|2022-03-23 08:17:20|28.37|28.29|28.37|28.29|28.37|28.29|28.36|28.28|0
1648023450000|2022-03-23 08:17:30|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1648023470000|2022-03-23 08:17:50|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1648023480000|2022-03-23 08:18:00|28.36|28.28|28.38|28.3|28.38|28.3|28.36|28.28|1
1648023490000|2022-03-23 08:18:10|28.39|28.31|28.43|28.35|28.43|28.35|28.39|28.31|8
1648023500000|2022-03-23 08:18:20|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|5
1648023510000|2022-03-23 08:18:30|28.41|28.33|28.43|28.35|28.44|28.36|28.41|28.33|11
1648023520000|2022-03-23 08:18:40|||||||||5
1648023540000|2022-03-23 08:19:00|28.48|28.4|28.52|28.44|28.52|28.44|28.48|28.4|35
1648023550000|2022-03-23 08:19:10|28.5|28.42|28.53|28.45|28.53|28.45|28.5|28.42|74
1648023560000|2022-03-23 08:19:20|28.52|28.44|28.48|28.4|28.52|28.44|28.48|28.4|72
1648023570000|2022-03-23 08:19:30|28.46|28.38|28.46|28.38|28.48|28.4|28.46|28.38|53
1648023580000|2022-03-23 08:19:40|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1648023590000|2022-03-23 08:19:50|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1648023600000|2022-03-23 08:20:00|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|8
1648023610000|2022-03-23 08:20:10|28.46|28.38|28.48|28.4|28.48|28.4|28.46|28.38|0
1648023620000|2022-03-23 08:20:20|28.53|28.45|28.57|28.49|28.57|28.49|28.51|28.43|50
1648023630000|2022-03-23 08:20:30|28.55|28.47|28.55|28.47|28.55|28.47|28.53|28.45|7
1648023640000|2022-03-23 08:20:40|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|1
1648023650000|2022-03-23 08:20:50|28.55|28.47|28.56|28.48|28.58|28.5|28.55|28.47|7
1648023660000|2022-03-23 08:21:00|28.58|28.5|28.58|28.5|28.58|28.5|28.56|28.48|0
1648023690000|2022-03-23 08:21:30|28.56|28.48|28.58|28.5|28.58|28.5|28.55|28.47|0
1648023700000|2022-03-23 08:21:40|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1648023710000|2022-03-23 08:21:50|28.58|28.5|28.58|28.5|28.58|28.5|28.56|28.48|0
1648023720000|2022-03-23 08:22:00|28.56|28.48|28.56|28.48|28.58|28.5|28.56|28.48|0
1648023730000|2022-03-23 08:22:10|28.55|28.47|28.58|28.5|28.58|28.5|28.55|28.47|0
1648023740000|2022-03-23 08:22:20|28.56|28.48|28.58|28.5|28.58|28.5|28.55|28.47|0
1648023760000|2022-03-23 08:22:40|28.55|28.47|28.58|28.5|28.58|28.5|28.55|28.47|0
1648023770000|2022-03-23 08:22:50|28.55|28.47|28.55|28.47|28.55|28.47|28.53|28.45|0
1648023780000|2022-03-23 08:23:00|28.53|28.45|28.55|28.47|28.55|28.47|28.53|28.45|0
1648023790000|2022-03-23 08:23:10|28.53|28.45|28.55|28.47|28.55|28.47|28.53|28.45|0
1648023810000|2022-03-23 08:23:30|28.57|28.49|28.58|28.5|28.58|28.5|28.55|28.47|2
1648023820000|2022-03-23 08:23:40|28.57|28.49|28.55|28.47|28.57|28.49|28.55|28.47|0
1648023830000|2022-03-23 08:23:50|28.53|28.45|28.53|28.45|28.58|28.5|28.53|28.45|0
1648023840000|2022-03-23 08:24:00|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|2
1648023850000|2022-03-23 08:24:10|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|26
1648023860000|2022-03-23 08:24:20|||||||||25
1648023870000|2022-03-23 08:24:30|||||||||1
1648023880000|2022-03-23 08:24:40|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|10
1648023920000|2022-03-23 08:25:20|||||||||19
1648023940000|2022-03-23 08:25:40|28.6|28.52|28.59|28.51|28.61|28.53|28.59|28.51|13
1648023950000|2022-03-23 08:25:50|28.61|28.53|28.59|28.51|28.61|28.53|28.59|28.51|2
1648023960000|2022-03-23 08:26:00|28.61|28.53|28.63|28.55|28.63|28.55|28.61|28.53|3
1648023980000|2022-03-23 08:26:20|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1648023990000|2022-03-23 08:26:30|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1648024010000|2022-03-23 08:26:50|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1648024030000|2022-03-23 08:27:10|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|13
1648024040000|2022-03-23 08:27:20|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1648024100000|2022-03-23 08:28:20|28.6|28.52|28.61|28.53|28.63|28.55|28.6|28.52|5
1648024110000|2022-03-23 08:28:30|28.59|28.51|28.58|28.5|28.59|28.51|28.58|28.5|0
1648024130000|2022-03-23 08:28:50|28.6|28.52|28.61|28.53|28.61|28.53|28.6|28.52|0
1648024140000|2022-03-23 08:29:00|28.59|28.51|28.58|28.5|28.59|28.51|28.58|28.5|0
1648024150000|2022-03-23 08:29:10|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|5
1648024160000|2022-03-23 08:29:20|28.58|28.5|28.58|28.5|28.58|28.5|28.56|28.48|0
1648024180000|2022-03-23 08:29:40|||||||||1
1648024200000|2022-03-23 08:30:00|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|5
1648024210000|2022-03-23 08:30:10|28.54|28.46|28.54|28.46|28.56|28.48|28.54|28.46|0
1648024220000|2022-03-23 08:30:20|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|1
1648024230000|2022-03-23 08:30:30|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1648024240000|2022-03-23 08:30:40|28.59|28.51|28.58|28.5|28.59|28.51|28.58|28.5|0
1648024250000|2022-03-23 08:30:50|28.61|28.53|28.6|28.52|28.61|28.53|28.6|28.52|1
1648024260000|2022-03-23 08:31:00|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1648024270000|2022-03-23 08:31:10|28.61|28.53|28.61|28.53|28.61|28.53|28.58|28.5|2
1648024280000|2022-03-23 08:31:20|28.59|28.51|28.58|28.5|28.6|28.52|28.58|28.5|0
1648024290000|2022-03-23 08:31:30|||||||||10
1648024300000|2022-03-23 08:31:40|28.54|28.46|28.56|28.48|28.58|28.5|28.54|28.46|16
1648024310000|2022-03-23 08:31:50|28.54|28.46|28.54|28.46|28.54|28.46|28.53|28.45|0
1648024320000|2022-03-23 08:32:00|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1648024360000|2022-03-23 08:32:40|||||||||1
1648024380000|2022-03-23 08:33:00|28.54|28.46|28.53|28.45|28.54|28.46|28.53|28.45|0
1648024430000|2022-03-23 08:33:50|28.51|28.43|28.49|28.41|28.51|28.43|28.49|28.41|7
1648024460000|2022-03-23 08:34:20|28.53|28.45|28.51|28.43|28.53|28.45|28.51|28.43|25
1648024470000|2022-03-23 08:34:30|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1648024500000|2022-03-23 08:35:00|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|2
1648024510000|2022-03-23 08:35:10|28.53|28.45|28.49|28.41|28.53|28.45|28.49|28.41|7
1648024520000|2022-03-23 08:35:20|28.51|28.43|28.49|28.41|28.51|28.43|28.49|28.41|0
1648024530000|2022-03-23 08:35:30|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1648024540000|2022-03-23 08:35:40|28.49|28.41|28.51|28.43|28.51|28.43|28.49|28.41|1
1648024560000|2022-03-23 08:36:00|28.49|28.41|28.51|28.43|28.51|28.43|28.49|28.41|0
1648024570000|2022-03-23 08:36:10|28.53|28.45|28.51|28.43|28.53|28.45|28.51|28.43|1
1648024580000|2022-03-23 08:36:20|28.53|28.45|28.54|28.46|28.54|28.46|28.53|28.45|0
1648024590000|2022-03-23 08:36:30|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1648024600000|2022-03-23 08:36:40|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1648024620000|2022-03-23 08:37:00|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1648024640000|2022-03-23 08:37:20|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|4
1648024650000|2022-03-23 08:37:30|28.53|28.45|28.53|28.45|28.53|28.45|28.51|28.43|0
1648024660000|2022-03-23 08:37:40|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|1
1648024670000|2022-03-23 08:37:50|28.49|28.41|28.51|28.43|28.51|28.43|28.49|28.41|0
1648024680000|2022-03-23 08:38:00|28.53|28.45|28.56|28.48|28.56|28.48|28.53|28.45|4
1648024690000|2022-03-23 08:38:10|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1648024700000|2022-03-23 08:38:20|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|0
1648024720000|2022-03-23 08:38:40|28.53|28.45|28.54|28.46|28.54|28.46|28.53|28.45|0
1648024730000|2022-03-23 08:38:50|28.53|28.45|28.53|28.45|28.54|28.46|28.53|28.45|0
1648024740000|2022-03-23 08:39:00|28.54|28.46|28.53|28.45|28.54|28.46|28.53|28.45|0
1648024760000|2022-03-23 08:39:20|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|4
1648024780000|2022-03-23 08:39:40|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1648024790000|2022-03-23 08:39:50|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1648024810000|2022-03-23 08:40:10|28.49|28.41|28.49|28.41|28.51|28.43|28.49|28.41|0
1648024830000|2022-03-23 08:40:30|28.44|28.36|28.46|28.38|28.47|28.39|28.44|28.36|49
1648024850000|2022-03-23 08:40:50|28.45|28.37|28.46|28.38|28.46|28.38|28.44|28.36|20
1648024860000|2022-03-23 08:41:00|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1648024870000|2022-03-23 08:41:10|28.47|28.39|28.45|28.37|28.47|28.39|28.45|28.37|9
1648024880000|2022-03-23 08:41:20|28.46|28.38|28.45|28.37|28.46|28.38|28.45|28.37|0
1648024940000|2022-03-23 08:42:20|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|3
1648024950000|2022-03-23 08:42:30|28.45|28.37|28.47|28.39|28.47|28.39|28.45|28.37|0
1648024960000|2022-03-23 08:42:40|28.49|28.41|28.49|28.41|28.49|28.41|28.47|28.39|1
1648024970000|2022-03-23 08:42:50|28.47|28.39|28.47|28.39|28.49|28.41|28.47|28.39|0
1648024980000|2022-03-23 08:43:00|28.49|28.41|28.47|28.39|28.49|28.41|28.47|28.39|0
1648025020000|2022-03-23 08:43:40|28.46|28.38|28.47|28.39|28.47|28.39|28.44|28.36|0
1648025030000|2022-03-23 08:43:50|28.46|28.38|28.47|28.39|28.47|28.39|28.46|28.38|0
1648025040000|2022-03-23 08:44:00|28.46|28.38|28.46|28.38|28.46|28.38|28.45|28.37|0
1648025050000|2022-03-23 08:44:10|28.47|28.39|28.49|28.41|28.49|28.41|28.47|28.39|0
1648025060000|2022-03-23 08:44:20|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|1
1648025070000|2022-03-23 08:44:30|28.45|28.37|28.46|28.38|28.46|28.38|28.45|28.37|0
1648025080000|2022-03-23 08:44:40|28.45|28.37|28.46|28.38|28.46|28.38|28.45|28.37|1
1648025090000|2022-03-23 08:44:50|28.44|28.36|28.45|28.37|28.45|28.37|28.44|28.36|0
1648025100000|2022-03-23 08:45:00|28.46|28.38|28.47|28.39|28.48|28.4|28.46|28.38|0
1648025120000|2022-03-23 08:45:20|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1648025130000|2022-03-23 08:45:30|28.47|28.39|28.47|28.39|28.47|28.39|28.46|28.38|0
1648025140000|2022-03-23 08:45:40|28.45|28.37|28.45|28.37|28.46|28.38|28.45|28.37|0
1648025150000|2022-03-23 08:45:50|28.44|28.36|28.45|28.37|28.46|28.38|28.44|28.36|0
1648025170000|2022-03-23 08:46:10|28.46|28.38|28.45|28.37|28.46|28.38|28.45|28.37|0
1648025190000|2022-03-23 08:46:30|28.44|28.36|28.42|28.34|28.44|28.36|28.42|28.34|3
1648025200000|2022-03-23 08:46:40|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1648025230000|2022-03-23 08:47:10|28.46|28.38|28.44|28.36|28.46|28.38|28.44|28.36|1
1648025240000|2022-03-23 08:47:20|28.45|28.37|28.47|28.39|28.47|28.39|28.45|28.37|0
1648025250000|2022-03-23 08:47:30|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1648025260000|2022-03-23 08:47:40|28.47|28.39|28.44|28.36|28.47|28.39|28.44|28.36|0
1648025280000|2022-03-23 08:48:00|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|3
1648025300000|2022-03-23 08:48:20|28.4|28.32|28.42|28.34|28.42|28.34|28.4|28.32|0
1648025310000|2022-03-23 08:48:30|28.4|28.32|28.4|28.32|28.42|28.34|28.4|28.32|0
1648025320000|2022-03-23 08:48:40|28.42|28.34|28.42|28.34|28.42|28.34|28.4|28.32|1
1648025330000|2022-03-23 08:48:50|28.44|28.36|28.41|28.33|28.44|28.36|28.39|28.31|8
1648025340000|2022-03-23 08:49:00|28.39|28.31|28.4|28.32|28.41|28.33|28.39|28.31|3
1648025520000|2022-03-23 08:52:00|28.42|28.34|28.42|28.34|28.42|28.34|28.4|28.32|8
1648025540000|2022-03-23 08:52:20|28.4|28.32|28.42|28.34|28.42|28.34|28.4|28.32|0
1648025600000|2022-03-23 08:53:20|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1648025690000|2022-03-23 08:54:50|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|5
1648025700000|2022-03-23 08:55:00|28.44|28.36|28.42|28.34|28.44|28.36|28.42|28.34|0
1648025720000|2022-03-23 08:55:20|28.44|28.36|28.42|28.34|28.44|28.36|28.42|28.34|0
1648025730000|2022-03-23 08:55:30|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1648025750000|2022-03-23 08:55:50|28.41|28.33|28.4|28.32|28.42|28.34|28.4|28.32|0
1648025770000|2022-03-23 08:56:10|28.42|28.34|28.42|28.34|28.42|28.34|28.4|28.32|3
1648025780000|2022-03-23 08:56:20|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1648025790000|2022-03-23 08:56:30|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1648025800000|2022-03-23 08:56:40|28.4|28.32|28.42|28.34|28.42|28.34|28.4|28.32|0
1648025810000|2022-03-23 08:56:50|28.4|28.32|28.42|28.34|28.42|28.34|28.4|28.32|0
1648025830000|2022-03-23 08:57:10|28.44|28.36|28.45|28.37|28.45|28.37|28.44|28.36|0
1648025860000|2022-03-23 08:57:40|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|12
1648025880000|2022-03-23 08:58:00|28.45|28.37|28.47|28.39|28.49|28.41|28.45|28.37|0
1648025890000|2022-03-23 08:58:10|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1648025900000|2022-03-23 08:58:20|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1648025910000|2022-03-23 08:58:30|28.49|28.41|28.48|28.4|28.49|28.41|28.48|28.4|0
1648025940000|2022-03-23 08:59:00|28.49|28.41|28.48|28.4|28.51|28.43|28.48|28.4|37
1648025950000|2022-03-23 08:59:10|28.5|28.42|28.48|28.4|28.5|28.42|28.48|28.4|23
1648025960000|2022-03-23 08:59:20|28.49|28.41|28.49|28.41|28.53|28.45|28.48|28.4|9
1648025970000|2022-03-23 08:59:30|28.51|28.43|28.48|28.4|28.51|28.43|28.48|28.4|1
1648025980000|2022-03-23 08:59:40|28.49|28.41|28.48|28.4|28.49|28.41|28.48|28.4|1
1648026050000|2022-03-23 09:00:50|28.49|28.41|28.49|28.41|28.52|28.44|28.49|28.41|8
1648026060000|2022-03-23 09:01:00|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1648026070000|2022-03-23 09:01:10|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1648026080000|2022-03-23 09:01:20|28.51|28.43|28.49|28.41|28.51|28.43|28.49|28.41|0
1648026100000|2022-03-23 09:01:40|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1648026130000|2022-03-23 09:02:10|28.47|28.39|28.45|28.37|28.47|28.39|28.45|28.37|2
1648026140000|2022-03-23 09:02:20|28.47|28.39|28.46|28.38|28.48|28.4|28.46|28.38|5
1648026150000|2022-03-23 09:02:30|28.48|28.4|28.48|28.4|28.48|28.4|28.46|28.38|0
1648026160000|2022-03-23 09:02:40|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|10
1648026170000|2022-03-23 09:02:50|28.5|28.42|28.53|28.45|28.53|28.45|28.49|28.41|0
1648026180000|2022-03-23 09:03:00|28.51|28.43|28.51|28.43|28.53|28.45|28.51|28.43|8
1648026200000|2022-03-23 09:03:20|28.49|28.41|28.48|28.4|28.51|28.43|28.48|28.4|1
1648026240000|2022-03-23 09:04:00|28.46|28.38|28.46|28.38|28.48|28.4|28.46|28.38|0
1648026250000|2022-03-23 09:04:10|28.48|28.4|28.45|28.37|28.48|28.4|28.43|28.35|2
1648026260000|2022-03-23 09:04:20|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1648026340000|2022-03-23 09:05:40|28.44|28.36|28.48|28.4|28.48|28.4|28.44|28.36|6
1648026350000|2022-03-23 09:05:50|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1648026360000|2022-03-23 09:06:00|28.48|28.4|28.48|28.4|28.48|28.4|28.46|28.38|0
1648026370000|2022-03-23 09:06:10|28.46|28.38|28.46|28.38|28.48|28.4|28.46|28.38|0
1648026390000|2022-03-23 09:06:30|28.48|28.4|28.48|28.4|28.48|28.4|28.46|28.38|0
1648026420000|2022-03-23 09:07:00|28.49|28.41|28.49|28.41|28.51|28.43|28.49|28.41|7
1648026430000|2022-03-23 09:07:10|28.48|28.4|28.48|28.4|28.49|28.41|28.48|28.4|0
1648026470000|2022-03-23 09:07:50|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1648026490000|2022-03-23 09:08:10|28.48|28.4|28.49|28.41|28.49|28.41|28.48|28.4|0
1648026540000|2022-03-23 09:09:00|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1648026630000|2022-03-23 09:10:30|28.49|28.41|28.51|28.43|28.51|28.43|28.49|28.41|4
1648026660000|2022-03-23 09:11:00|28.49|28.41|28.51|28.43|28.51|28.43|28.49|28.41|0
1648026690000|2022-03-23 09:11:30|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1648026700000|2022-03-23 09:11:40|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1648026720000|2022-03-23 09:12:00|28.49|28.41|28.51|28.43|28.51|28.43|28.49|28.41|0
1648026730000|2022-03-23 09:12:10|28.49|28.41|28.49|28.41|28.51|28.43|28.49|28.41|5
1648026750000|2022-03-23 09:12:30|28.51|28.43|28.49|28.41|28.51|28.43|28.49|28.41|0
1648026760000|2022-03-23 09:12:40|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1648026810000|2022-03-23 09:13:30|||||||||1
1648026850000|2022-03-23 09:14:10|28.53|28.45|28.51|28.43|28.53|28.45|28.51|28.43|98
1648026870000|2022-03-23 09:14:30|28.52|28.44|28.53|28.45|28.54|28.46|28.51|28.43|1
1648026880000|2022-03-23 09:14:40|28.55|28.47|28.55|28.47|28.56|28.48|28.54|28.46|18
1648026890000|2022-03-23 09:14:50|28.53|28.45|28.51|28.43|28.56|28.48|28.51|28.43|1
1648026900000|2022-03-23 09:15:00|28.53|28.45|28.56|28.48|28.56|28.48|28.51|28.43|10
1648026910000|2022-03-23 09:15:10|||||||||13
1648026920000|2022-03-23 09:15:20|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|40
1648026940000|2022-03-23 09:15:40|28.56|28.48|28.56|28.48|28.58|28.5|28.56|28.48|5
1648026970000|2022-03-23 09:16:10|28.53|28.45|28.54|28.46|28.56|28.48|28.53|28.45|10
1648026990000|2022-03-23 09:16:30|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|0
1648027000000|2022-03-23 09:16:40|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|0
1648027020000|2022-03-23 09:17:00|28.52|28.44|28.51|28.43|28.52|28.44|28.51|28.43|0
1648027090000|2022-03-23 09:18:10|28.55|28.47|28.53|28.45|28.56|28.48|28.51|28.43|40
1648027130000|2022-03-23 09:18:50|28.51|28.43|28.53|28.45|28.53|28.45|28.51|28.43|0
1648027140000|2022-03-23 09:19:00|28.51|28.43|28.53|28.45|28.53|28.45|28.51|28.43|0
1648027150000|2022-03-23 09:19:10|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|30
1648027160000|2022-03-23 09:19:20|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1648027180000|2022-03-23 09:19:40|28.55|28.47|28.53|28.45|28.55|28.47|28.51|28.43|0
1648027210000|2022-03-23 09:20:10|28.55|28.47|28.56|28.48|28.56|28.48|28.54|28.46|2
1648027220000|2022-03-23 09:20:20|28.55|28.47|28.56|28.48|28.56|28.48|28.55|28.47|8
1648027230000|2022-03-23 09:20:30|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1648027240000|2022-03-23 09:20:40|28.53|28.45|28.55|28.47|28.55|28.47|28.53|28.45|3
1648027260000|2022-03-23 09:21:00|28.53|28.45|28.51|28.43|28.53|28.45|28.51|28.43|0
1648027340000|2022-03-23 09:22:20|28.56|28.48|28.53|28.45|28.56|28.48|28.51|28.43|15
1648027350000|2022-03-23 09:22:30|28.55|28.47|28.51|28.43|28.55|28.47|28.51|28.43|0
1648027360000|2022-03-23 09:22:40|28.53|28.45|28.51|28.43|28.53|28.45|28.51|28.43|0
1648027370000|2022-03-23 09:22:50|28.53|28.45|28.51|28.43|28.53|28.45|28.51|28.43|0
1648027390000|2022-03-23 09:23:10|28.53|28.45|28.55|28.47|28.56|28.48|28.53|28.45|5
1648027410000|2022-03-23 09:23:30|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1648027420000|2022-03-23 09:23:40|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|10
1648027430000|2022-03-23 09:23:50|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1648027440000|2022-03-23 09:24:00|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1648027450000|2022-03-23 09:24:10|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1648027510000|2022-03-23 09:25:10|28.62|28.54|28.6|28.52|28.62|28.54|28.6|28.52|4
1648027520000|2022-03-23 09:25:20|28.63|28.55|28.6|28.52|28.63|28.55|28.6|28.52|10
1648027570000|2022-03-23 09:26:10|||||||||23
1648027580000|2022-03-23 09:26:20|28.64|28.56|28.64|28.56|28.64|28.56|28.62|28.54|13
1648027610000|2022-03-23 09:26:50|28.62|28.54|28.64|28.56|28.64|28.56|28.62|28.54|0
1648027630000|2022-03-23 09:27:10|28.66|28.58|28.64|28.56|28.67|28.59|28.64|28.56|24
1648027640000|2022-03-23 09:27:20|28.66|28.58|28.64|28.56|28.66|28.58|28.64|28.56|12
1648027660000|2022-03-23 09:27:40|28.65|28.57|28.64|28.56|28.67|28.59|28.64|28.56|2
1648027690000|2022-03-23 09:28:10|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1648027700000|2022-03-23 09:28:20|28.64|28.56|28.62|28.54|28.64|28.56|28.62|28.54|0
1648027710000|2022-03-23 09:28:30|28.64|28.56|28.64|28.56|28.64|28.56|28.62|28.54|2
1648027750000|2022-03-23 09:29:10|||||||||1
1648027790000|2022-03-23 09:29:50|28.68|28.6|28.67|28.59|28.68|28.6|28.66|28.58|11
1648027850000|2022-03-23 09:30:50|28.69|28.61|28.67|28.59|28.69|28.61|28.67|28.59|0
1648027890000|2022-03-23 09:31:30|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|6
1648027930000|2022-03-23 09:32:10|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|1
1648027940000|2022-03-23 09:32:20|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|0
1648027950000|2022-03-23 09:32:30|28.77|28.69|28.76|28.68|28.79|28.71|28.76|28.68|49
1648027960000|2022-03-23 09:32:40|28.77|28.69|28.81|28.73|28.81|28.73|28.76|28.68|1
1648027980000|2022-03-23 09:33:00|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|8
1648027990000|2022-03-23 09:33:10|28.81|28.73|28.79|28.71|28.81|28.73|28.79|28.71|0
1648028000000|2022-03-23 09:33:20|28.81|28.73|28.77|28.69|28.81|28.73|28.77|28.69|2
1648028010000|2022-03-23 09:33:30|||||||||9
1648028020000|2022-03-23 09:33:40|||||||||35
1648028030000|2022-03-23 09:33:50|||||||||2
1648028130000|2022-03-23 09:35:30|28.78|28.7|28.82|28.74|28.82|28.74|28.78|28.7|5
1648028140000|2022-03-23 09:35:40|28.83|28.75|28.85|28.77|28.87|28.79|28.83|28.75|48
1648028150000|2022-03-23 09:35:50|28.83|28.75|28.85|28.77|28.85|28.77|28.83|28.75|0
1648028160000|2022-03-23 09:36:00|||||||||4
1648028170000|2022-03-23 09:36:10|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|1
1648028180000|2022-03-23 09:36:20|28.85|28.77|28.86|28.78|28.87|28.79|28.85|28.77|2
1648028190000|2022-03-23 09:36:30|28.87|28.79|28.87|28.79|28.87|28.79|28.86|28.78|2
1648028200000|2022-03-23 09:36:40|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|21
1648028210000|2022-03-23 09:36:50|28.91|28.83|28.89|28.81|28.91|28.83|28.89|28.81|7
1648028220000|2022-03-23 09:37:00|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1648028230000|2022-03-23 09:37:10|28.92|28.84|28.91|28.83|28.94|28.86|28.91|28.83|10
1648028250000|2022-03-23 09:37:30|28.89|28.81|28.86|28.78|28.89|28.81|28.86|28.78|0
1648028270000|2022-03-23 09:37:50|||||||||4
1648028280000|2022-03-23 09:38:00|28.87|28.79|28.86|28.78|28.87|28.79|28.86|28.78|0
1648028300000|2022-03-23 09:38:20|28.87|28.79|28.89|28.81|28.9|28.82|28.87|28.79|5
1648028310000|2022-03-23 09:38:30|28.87|28.79|28.86|28.78|28.87|28.79|28.86|28.78|1
1648028340000|2022-03-23 09:39:00|28.84|28.76|28.86|28.78|28.86|28.78|28.84|28.76|30
1648028360000|2022-03-23 09:39:20|28.87|28.79|28.87|28.79|28.89|28.81|28.87|28.79|12
1648028370000|2022-03-23 09:39:30|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|0
1648028380000|2022-03-23 09:39:40|28.87|28.79|28.86|28.78|28.89|28.81|28.86|28.78|0
1648028390000|2022-03-23 09:39:50|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|16
1648028400000|2022-03-23 09:40:00|28.88|28.8|28.86|28.78|28.88|28.8|28.86|28.78|12
1648028410000|2022-03-23 09:40:10|28.88|28.8|28.86|28.78|28.88|28.8|28.86|28.78|0
1648028430000|2022-03-23 09:40:30|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|11
1648028450000|2022-03-23 09:40:50|28.91|28.83|28.95|28.87|28.95|28.87|28.91|28.83|11
1648028460000|2022-03-23 09:41:00|28.91|28.83|28.91|28.83|28.93|28.85|28.91|28.83|30
1648028480000|2022-03-23 09:41:20|28.9|28.82|28.91|28.83|28.91|28.83|28.9|28.82|0
1648028510000|2022-03-23 09:41:50|28.9|28.82|28.91|28.83|28.91|28.83|28.9|28.82|2
1648028520000|2022-03-23 09:42:00|28.9|28.82|28.9|28.82|28.91|28.83|28.9|28.82|0
1648028540000|2022-03-23 09:42:20|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1648028550000|2022-03-23 09:42:30|28.95|28.87|28.91|28.83|28.95|28.87|28.91|28.83|83
1648028570000|2022-03-23 09:42:50|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|0
1648028600000|2022-03-23 09:43:20|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|26
1648028620000|2022-03-23 09:43:40|28.9|28.82|28.9|28.82|28.9|28.82|28.89|28.81|0
1648028630000|2022-03-23 09:43:50|28.91|28.83|28.9|28.82|28.91|28.83|28.9|28.82|0
1648028640000|2022-03-23 09:44:00|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|0
1648028650000|2022-03-23 09:44:10|28.9|28.82|28.89|28.81|28.9|28.82|28.89|28.81|0
1648028660000|2022-03-23 09:44:20|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|0
1648028690000|2022-03-23 09:44:50|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1648028700000|2022-03-23 09:45:00|||||||||3
1648028720000|2022-03-23 09:45:20|28.89|28.81|28.93|28.85|28.93|28.85|28.89|28.81|14
1648028730000|2022-03-23 09:45:30|28.91|28.83|28.93|28.85|28.93|28.85|28.91|28.83|0
1648028740000|2022-03-23 09:45:40|28.95|28.87|28.96|28.88|28.96|28.88|28.95|28.87|0
1648028750000|2022-03-23 09:45:50|28.95|28.87|28.93|28.85|28.95|28.87|28.93|28.85|0
1648028760000|2022-03-23 09:46:00|28.95|28.87|28.93|28.85|28.95|28.87|28.93|28.85|1
1648028780000|2022-03-23 09:46:20|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1648028790000|2022-03-23 09:46:30|28.96|28.88|28.95|28.87|28.96|28.88|28.95|28.87|42
1648028820000|2022-03-23 09:47:00|28.98|28.9|29|28.92|29|28.92|28.98|28.9|8
1648028840000|2022-03-23 09:47:20|||||||||1
1648028870000|2022-03-23 09:47:50|29.04|28.96|29.02|28.94|29.04|28.96|29.02|28.94|22
1648028880000|2022-03-23 09:48:00|29|28.92|29|28.92|29|28.92|29|28.92|0
1648028890000|2022-03-23 09:48:10|28.98|28.9|29|28.92|29|28.92|28.98|28.9|0
1648028900000|2022-03-23 09:48:20|28.98|28.9|29|28.92|29|28.92|28.98|28.9|0
1648028940000|2022-03-23 09:49:00|28.96|28.88|28.95|28.87|28.96|28.88|28.95|28.87|33
1648028960000|2022-03-23 09:49:20|28.96|28.88|28.95|28.87|28.96|28.88|28.95|28.87|0
1648028970000|2022-03-23 09:49:30|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|43
1648028980000|2022-03-23 09:49:40|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|2
1648028990000|2022-03-23 09:49:50|28.95|28.87|28.91|28.83|28.95|28.87|28.91|28.83|31
1648029000000|2022-03-23 09:50:00|28.95|28.87|28.91|28.83|28.95|28.87|28.91|28.83|6
1648029030000|2022-03-23 09:50:30|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|2
1648029040000|2022-03-23 09:50:40|28.93|28.85|28.91|28.83|28.93|28.85|28.91|28.83|0
1648029080000|2022-03-23 09:51:20|28.89|28.81|28.89|28.81|28.91|28.83|28.87|28.79|10
1648029090000|2022-03-23 09:51:30|28.91|28.83|28.89|28.81|28.91|28.83|28.89|28.81|0
1648029100000|2022-03-23 09:51:40|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1648029110000|2022-03-23 09:51:50|28.89|28.81|28.87|28.79|28.89|28.81|28.87|28.79|0
1648029120000|2022-03-23 09:52:00|28.86|28.78|28.87|28.79|28.87|28.79|28.86|28.78|0
1648029130000|2022-03-23 09:52:10|28.86|28.78|28.87|28.79|28.87|28.79|28.86|28.78|0
1648029170000|2022-03-23 09:52:50|28.89|28.81|28.87|28.79|28.89|28.81|28.87|28.79|5
1648029200000|2022-03-23 09:53:20|28.86|28.78|28.87|28.79|28.87|28.79|28.86|28.78|1
1648029320000|2022-03-23 09:55:20|||||||||1
1648029330000|2022-03-23 09:55:30|28.91|28.83|28.89|28.81|28.91|28.83|28.89|28.81|13
1648029340000|2022-03-23 09:55:40|28.87|28.79|28.89|28.81|28.89|28.81|28.87|28.79|0
1648029350000|2022-03-23 09:55:50|28.91|28.83|28.89|28.81|28.91|28.83|28.89|28.81|4
1648029360000|2022-03-23 09:56:00|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1648029380000|2022-03-23 09:56:20|28.89|28.81|28.91|28.83|28.91|28.83|28.89|28.81|1
1648029390000|2022-03-23 09:56:30|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|0
1648029400000|2022-03-23 09:56:40|28.87|28.79|28.87|28.79|28.89|28.81|28.87|28.79|0
1648029410000|2022-03-23 09:56:50|28.89|28.81|28.91|28.83|28.91|28.83|28.89|28.81|0
1648029460000|2022-03-23 09:57:40|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|27
1648029470000|2022-03-23 09:57:50|28.89|28.81|28.89|28.81|28.89|28.81|28.87|28.79|0
1648029480000|2022-03-23 09:58:00|28.87|28.79|28.87|28.79|28.89|28.81|28.87|28.79|0
1648029490000|2022-03-23 09:58:10|28.86|28.78|28.87|28.79|28.87|28.79|28.86|28.78|0
1648029500000|2022-03-23 09:58:20|28.86|28.78|28.84|28.76|28.86|28.78|28.84|28.76|1
1648029510000|2022-03-23 09:58:30|28.86|28.78|28.86|28.78|28.86|28.78|28.84|28.76|0
1648029530000|2022-03-23 09:58:50|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1648029540000|2022-03-23 09:59:00|28.89|28.81|28.89|28.81|28.89|28.81|28.87|28.79|2
1648029550000|2022-03-23 09:59:10|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1648029560000|2022-03-23 09:59:20|28.89|28.81|28.91|28.83|28.91|28.83|28.89|28.81|0
1648029570000|2022-03-23 09:59:30|28.89|28.81|28.89|28.81|28.91|28.83|28.89|28.81|0
1648029580000|2022-03-23 09:59:40|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1648029590000|2022-03-23 09:59:50|28.89|28.81|28.91|28.83|28.91|28.83|28.89|28.81|0
1648029600000|2022-03-23 10:00:00|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|0
1648029610000|2022-03-23 10:00:10|28.87|28.79|28.87|28.79|28.89|28.81|28.87|28.79|0
1648029620000|2022-03-23 10:00:20|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|0
1648029640000|2022-03-23 10:00:40|28.87|28.79|28.89|28.81|28.89|28.81|28.87|28.79|0
1648029650000|2022-03-23 10:00:50|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1648029660000|2022-03-23 10:01:00|28.89|28.81|28.87|28.79|28.89|28.81|28.87|28.79|0
1648029680000|2022-03-23 10:01:20|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|1
1648029690000|2022-03-23 10:01:30|28.82|28.74|28.84|28.76|28.84|28.76|28.82|28.74|0
1648029700000|2022-03-23 10:01:40|||||||||1
1648029730000|2022-03-23 10:02:10|28.82|28.74|28.84|28.76|28.84|28.76|28.82|28.74|0
1648029740000|2022-03-23 10:02:20|28.82|28.74|28.84|28.76|28.84|28.76|28.82|28.74|0
1648029780000|2022-03-23 10:03:00|||||||||4
1648029790000|2022-03-23 10:03:10|28.86|28.78|28.87|28.79|28.87|28.79|28.86|28.78|0
1648029810000|2022-03-23 10:03:30|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|0
1648029820000|2022-03-23 10:03:40|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1648029830000|2022-03-23 10:03:50|28.86|28.78|28.86|28.78|28.87|28.79|28.86|28.78|1
1648029840000|2022-03-23 10:04:00|28.87|28.79|28.87|28.79|28.87|28.79|28.86|28.78|0
1648029850000|2022-03-23 10:04:10|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|0
1648029860000|2022-03-23 10:04:20|28.87|28.79|28.87|28.79|28.87|28.79|28.86|28.78|0
1648029870000|2022-03-23 10:04:30|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|0
1648029880000|2022-03-23 10:04:40|28.87|28.79|28.86|28.78|28.87|28.79|28.86|28.78|0
1648029970000|2022-03-23 10:06:10|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|1
1648029980000|2022-03-23 10:06:20|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|0
1648030020000|2022-03-23 10:07:00|28.87|28.79|28.89|28.81|28.89|28.81|28.87|28.79|11
1648030040000|2022-03-23 10:07:20|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1648030090000|2022-03-23 10:08:10|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|2
1648030100000|2022-03-23 10:08:20|28.87|28.79|28.89|28.81|28.89|28.81|28.87|28.79|0
1648030110000|2022-03-23 10:08:30|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1648030120000|2022-03-23 10:08:40|28.86|28.78|28.86|28.78|28.87|28.79|28.86|28.78|0
1648030180000|2022-03-23 10:09:40|||||||||1
1648030190000|2022-03-23 10:09:50|28.89|28.81|28.91|28.83|28.91|28.83|28.89|28.81|10
1648030200000|2022-03-23 10:10:00|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|0
1648030230000|2022-03-23 10:10:30|28.9|28.82|28.89|28.81|28.9|28.82|28.89|28.81|0
1648030240000|2022-03-23 10:10:40|28.9|28.82|28.9|28.82|28.91|28.83|28.89|28.81|0
1648030250000|2022-03-23 10:10:50|28.91|28.83|28.89|28.81|28.91|28.83|28.89|28.81|1
1648030260000|2022-03-23 10:11:00|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|0
1648030270000|2022-03-23 10:11:10|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|0
1648030280000|2022-03-23 10:11:20|28.9|28.82|28.88|28.8|28.9|28.82|28.88|28.8|0
1648030290000|2022-03-23 10:11:30|28.89|28.81|28.88|28.8|28.9|28.82|28.88|28.8|0
1648030300000|2022-03-23 10:11:40|28.9|28.82|28.88|28.8|28.9|28.82|28.88|28.8|0
1648030310000|2022-03-23 10:11:50|28.9|28.82|28.89|28.81|28.9|28.82|28.89|28.81|0
1648030320000|2022-03-23 10:12:00|28.88|28.8|28.9|28.82|28.9|28.82|28.88|28.8|0
1648030330000|2022-03-23 10:12:10|28.88|28.8|28.9|28.82|28.9|28.82|28.88|28.8|0
1648030360000|2022-03-23 10:12:40|28.89|28.81|28.88|28.8|28.9|28.82|28.88|28.8|0
1648030370000|2022-03-23 10:12:50|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|0
1648030390000|2022-03-23 10:13:10|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|1
1648030430000|2022-03-23 10:13:50|28.9|28.82|28.88|28.8|28.9|28.82|28.88|28.8|0
1648030440000|2022-03-23 10:14:00|28.9|28.82|28.88|28.8|28.9|28.82|28.88|28.8|2
1648030460000|2022-03-23 10:14:20|28.9|28.82|28.9|28.82|28.9|28.82|28.88|28.8|1
1648030540000|2022-03-23 10:15:40|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1648030570000|2022-03-23 10:16:10|28.93|28.85|28.91|28.83|28.93|28.85|28.91|28.83|2
1648030590000|2022-03-23 10:16:30|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|1
1648030600000|2022-03-23 10:16:40|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1648030610000|2022-03-23 10:16:50|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1648030630000|2022-03-23 10:17:10|28.91|28.83|28.9|28.82|28.91|28.83|28.9|28.82|0
1648030640000|2022-03-23 10:17:20|28.88|28.8|28.88|28.8|28.9|28.82|28.88|28.8|6
1648030650000|2022-03-23 10:17:30|28.9|28.82|28.88|28.8|28.9|28.82|28.88|28.8|0
1648030660000|2022-03-23 10:17:40|28.86|28.78|28.9|28.82|28.9|28.82|28.86|28.78|1
1648030670000|2022-03-23 10:17:50|28.88|28.8|28.88|28.8|28.9|28.82|28.88|28.8|0
1648030680000|2022-03-23 10:18:00|28.9|28.82|28.9|28.82|28.9|28.82|28.89|28.81|0
1648030710000|2022-03-23 10:18:30|28.89|28.81|28.9|28.82|28.9|28.82|28.89|28.81|0
1648030720000|2022-03-23 10:18:40|28.89|28.81|28.89|28.81|28.89|28.81|28.88|28.8|0
1648030730000|2022-03-23 10:18:50|28.88|28.8|28.88|28.8|28.89|28.81|28.88|28.8|0
1648030740000|2022-03-23 10:19:00|28.89|28.81|28.9|28.82|28.9|28.82|28.89|28.81|0
1648030750000|2022-03-23 10:19:10|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1648030770000|2022-03-23 10:19:30|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|0
1648030780000|2022-03-23 10:19:40|28.91|28.83|28.89|28.81|28.91|28.83|28.89|28.81|0
1648030790000|2022-03-23 10:19:50|28.91|28.83|28.91|28.83|28.91|28.83|28.89|28.81|0
1648030810000|2022-03-23 10:20:10|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|0
1648030820000|2022-03-23 10:20:20|28.91|28.83|28.91|28.83|28.91|28.83|28.89|28.81|0
1648030830000|2022-03-23 10:20:30|28.89|28.81|28.91|28.83|28.91|28.83|28.89|28.81|0
1648030840000|2022-03-23 10:20:40|28.89|28.81|28.91|28.83|28.91|28.83|28.89|28.81|0
1648030850000|2022-03-23 10:20:50|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1648030860000|2022-03-23 10:21:00|28.91|28.83|28.93|28.85|28.93|28.85|28.91|28.83|0
1648030870000|2022-03-23 10:21:10|28.91|28.83|28.91|28.83|28.93|28.85|28.91|28.83|0
1648030890000|2022-03-23 10:21:30|28.94|28.86|28.94|28.86|28.94|28.86|28.93|28.85|7
1648030900000|2022-03-23 10:21:40|28.92|28.84|28.91|28.83|28.92|28.84|28.91|28.83|0
1648030920000|2022-03-23 10:22:00|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1648030930000|2022-03-23 10:22:10|28.95|28.87|28.96|28.88|28.96|28.88|28.95|28.87|0
1648030940000|2022-03-23 10:22:20|||||||||1
1648030970000|2022-03-23 10:22:50|28.98|28.9|28.98|28.9|28.98|28.9|28.96|28.88|0
1648030980000|2022-03-23 10:23:00|29|28.92|28.98|28.9|29|28.92|28.98|28.9|0
1648031000000|2022-03-23 10:23:20|28.96|28.88|28.98|28.9|28.98|28.9|28.96|28.88|0
1648031020000|2022-03-23 10:23:40|29|28.92|28.98|28.9|29|28.92|28.98|28.9|0
1648031030000|2022-03-23 10:23:50|29|28.92|29|28.92|29|28.92|28.98|28.9|0
1648031040000|2022-03-23 10:24:00|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1648031050000|2022-03-23 10:24:10|29|28.92|29|28.92|29|28.92|28.98|28.9|0
1648031090000|2022-03-23 10:24:50|28.98|28.9|28.98|28.9|29|28.92|28.98|28.9|0
1648031100000|2022-03-23 10:25:00|29|28.92|28.98|28.9|29|28.92|28.98|28.9|2
1648031110000|2022-03-23 10:25:10|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1648031130000|2022-03-23 10:25:30|28.98|28.9|28.96|28.88|28.98|28.9|28.96|28.88|7
1648031140000|2022-03-23 10:25:40|28.98|28.9|28.98|28.9|28.98|28.9|28.96|28.88|3
1648031150000|2022-03-23 10:25:50|29|28.92|28.98|28.9|29|28.92|28.98|28.9|0
1648031190000|2022-03-23 10:26:30|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|25
1648031290000|2022-03-23 10:28:10|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1648031300000|2022-03-23 10:28:20|29|28.92|29|28.92|29|28.92|29|28.92|0
1648031310000|2022-03-23 10:28:30|28.98|28.9|29|28.92|29|28.92|28.98|28.9|25
1648031350000|2022-03-23 10:29:10|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1648031380000|2022-03-23 10:29:40|29|28.92|29|28.92|29|28.92|28.98|28.9|0
1648031420000|2022-03-23 10:30:20|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1648031440000|2022-03-23 10:30:40|29|28.92|29|28.92|29|28.92|29|28.92|0
1648031460000|2022-03-23 10:31:00|28.98|28.9|28.98|28.9|29|28.92|28.98|28.9|3
1648031480000|2022-03-23 10:31:20|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1648031530000|2022-03-23 10:32:10|29|28.92|28.98|28.9|29|28.92|28.96|28.88|33
1648031550000|2022-03-23 10:32:30|28.99|28.91|28.99|28.91|28.99|28.91|28.97|28.89|0
1648031620000|2022-03-23 10:33:40|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|0
1648031730000|2022-03-23 10:35:30|28.96|28.88|28.99|28.91|28.99|28.91|28.96|28.88|0
1648031820000|2022-03-23 10:37:00|28.96|28.88|28.97|28.89|28.97|28.89|28.96|28.88|0
1648031830000|2022-03-23 10:37:10|28.96|28.88|28.97|28.89|28.97|28.89|28.96|28.88|0
1648031840000|2022-03-23 10:37:20|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1648031850000|2022-03-23 10:37:30|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|9
1648031880000|2022-03-23 10:38:00|28.96|28.88|28.97|28.89|28.97|28.89|28.96|28.88|0
1648031890000|2022-03-23 10:38:10|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|2
1648031930000|2022-03-23 10:38:50|28.97|28.89|28.99|28.91|28.99|28.91|28.97|28.89|0
1648031950000|2022-03-23 10:39:10|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1648031960000|2022-03-23 10:39:20|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1648031980000|2022-03-23 10:39:40|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1648032030000|2022-03-23 10:40:30|28.99|28.91|29.01|28.93|29.01|28.93|28.99|28.91|0
1648032040000|2022-03-23 10:40:40|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1648032090000|2022-03-23 10:41:30|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1648032100000|2022-03-23 10:41:40|28.99|28.91|29.01|28.93|29.01|28.93|28.99|28.91|0
1648032110000|2022-03-23 10:41:50|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1648032120000|2022-03-23 10:42:00|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|0
1648032130000|2022-03-23 10:42:10|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1648032150000|2022-03-23 10:42:30|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|10
1648032160000|2022-03-23 10:42:40|29.06|28.98|29.06|28.98|29.06|28.98|29.05|28.97|0
1648032170000|2022-03-23 10:42:50|29.08|29|29.08|29|29.08|29|29.08|29|34
1648032180000|2022-03-23 10:43:00|29.06|28.98|29.08|29|29.1|29.02|29.06|28.98|0
1648032210000|2022-03-23 10:43:30|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1648032240000|2022-03-23 10:44:00|29.08|29|29.08|29|29.08|29|29.08|29|0
1648032290000|2022-03-23 10:44:50|29.1|29.02|29.08|29|29.1|29.02|29.08|29|0
1648032300000|2022-03-23 10:45:00|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1648032310000|2022-03-23 10:45:10|29.08|29|29.1|29.02|29.1|29.02|29.08|29|2
1648032320000|2022-03-23 10:45:20|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|27
1648032330000|2022-03-23 10:45:30|29.13|29.05|29.13|29.05|29.13|29.05|29.1|29.02|5
1648032350000|2022-03-23 10:45:50|29.11|29.03|29.1|29.02|29.11|29.03|29.1|29.02|0
1648032360000|2022-03-23 10:46:00|29.11|29.03|29.08|29|29.11|29.03|29.08|29|5
1648032390000|2022-03-23 10:46:30|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1648032410000|2022-03-23 10:46:50|||||||||1
1648032420000|2022-03-23 10:47:00|29.08|29|29.1|29.02|29.11|29.03|29.08|29|6
1648032430000|2022-03-23 10:47:10|29.08|29|29.1|29.02|29.1|29.02|29.08|29|1
1648032440000|2022-03-23 10:47:20|29.09|29.01|29.08|29|29.1|29.02|29.08|29|0
1648032450000|2022-03-23 10:47:30|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1648032460000|2022-03-23 10:47:40|29.08|29|29.06|28.98|29.08|29|29.06|28.98|0
1648032470000|2022-03-23 10:47:50|29.08|29|29.06|28.98|29.08|29|29.06|28.98|0
1648032530000|2022-03-23 10:48:50|29.04|28.96|29.04|28.96|29.04|28.96|29.02|28.94|8
1648032540000|2022-03-23 10:49:00|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|4
1648032550000|2022-03-23 10:49:10|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|0
1648032560000|2022-03-23 10:49:20|||||||||1
1648032580000|2022-03-23 10:49:40|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|0
1648032590000|2022-03-23 10:49:50|29.04|28.96|29.02|28.94|29.04|28.96|29.02|28.94|0
1648032620000|2022-03-23 10:50:20|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|8
1648032630000|2022-03-23 10:50:30|28.97|28.89|28.99|28.91|28.99|28.91|28.97|28.89|0
1648032660000|2022-03-23 10:51:00|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1648032680000|2022-03-23 10:51:20|28.99|28.91|28.99|28.91|28.99|28.91|28.97|28.89|1
1648032730000|2022-03-23 10:52:10|28.97|28.89|28.99|28.91|28.99|28.91|28.97|28.89|0
1648032760000|2022-03-23 10:52:40|28.97|28.89|28.99|28.91|28.99|28.91|28.97|28.89|0
1648032770000|2022-03-23 10:52:50|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1648032780000|2022-03-23 10:53:00|28.99|28.91|28.97|28.89|28.99|28.91|28.97|28.89|0
1648032790000|2022-03-23 10:53:10|28.96|28.88|28.97|28.89|28.97|28.89|28.96|28.88|0
1648032810000|2022-03-23 10:53:30|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1648032850000|2022-03-23 10:54:10|28.98|28.9|28.99|28.91|28.99|28.91|28.97|28.89|0
1648032870000|2022-03-23 10:54:30|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1648032880000|2022-03-23 10:54:40|28.99|28.91|28.97|28.89|28.99|28.91|28.97|28.89|0
1648032910000|2022-03-23 10:55:10|28.96|28.88|28.97|28.89|28.97|28.89|28.96|28.88|0
1648032920000|2022-03-23 10:55:20|28.96|28.88|28.97|28.89|28.97|28.89|28.92|28.84|53
1648032930000|2022-03-23 10:55:30|28.96|28.88|28.97|28.89|28.97|28.89|28.96|28.88|0
1648033000000|2022-03-23 10:56:40|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1648033010000|2022-03-23 10:56:50|28.96|28.88|28.97|28.89|28.97|28.89|28.94|28.86|0
1648033020000|2022-03-23 10:57:00|28.94|28.86|28.96|28.88|28.97|28.89|28.94|28.86|1
1648033030000|2022-03-23 10:57:10|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1648033040000|2022-03-23 10:57:20|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|1
1648033050000|2022-03-23 10:57:30|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1648033060000|2022-03-23 10:57:40|29.02|28.94|29.01|28.93|29.02|28.94|29.01|28.93|0
1648033110000|2022-03-23 10:58:30|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1648033120000|2022-03-23 10:58:40|29.01|28.93|29.01|28.93|29.01|28.93|28.99|28.91|0
1648033170000|2022-03-23 10:59:30|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|19
1648033180000|2022-03-23 10:59:40|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1648033190000|2022-03-23 10:59:50|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1648033200000|2022-03-23 11:00:00|28.94|28.86|28.96|28.88|28.96|28.88|28.94|28.86|3
1648033220000|2022-03-23 11:00:20|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|1
1648033230000|2022-03-23 11:00:30|28.96|28.88|28.94|28.86|28.96|28.88|28.94|28.86|5
1648033240000|2022-03-23 11:00:40|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|2
1648033300000|2022-03-23 11:01:40|28.99|28.91|28.97|28.89|28.99|28.91|28.97|28.89|1
1648033320000|2022-03-23 11:02:00|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1648033330000|2022-03-23 11:02:10|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1648033340000|2022-03-23 11:02:20|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1648033390000|2022-03-23 11:03:10|28.97|28.89|28.99|28.91|28.99|28.91|28.97|28.89|0
1648033400000|2022-03-23 11:03:20|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|0
1648033430000|2022-03-23 11:03:50|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1648033460000|2022-03-23 11:04:20|29.03|28.95|29.01|28.93|29.03|28.95|29.01|28.93|1
1648033470000|2022-03-23 11:04:30|29.03|28.95|29.01|28.93|29.03|28.95|29.01|28.93|0
1648033530000|2022-03-23 11:05:30|29.05|28.97|29.06|28.98|29.06|28.98|29.05|28.97|7
1648033540000|2022-03-23 11:05:40|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1648033550000|2022-03-23 11:05:50|29.03|28.95|29.01|28.93|29.03|28.95|29.01|28.93|0
1648033560000|2022-03-23 11:06:00|29.03|28.95|29.03|28.95|29.03|28.95|29.01|28.93|0
1648033570000|2022-03-23 11:06:10|29.01|28.93|29.03|28.95|29.03|28.95|29.01|28.93|0
1648033580000|2022-03-23 11:06:20|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1648033600000|2022-03-23 11:06:40|29.06|28.98|29.06|28.98|29.06|28.98|29.05|28.97|0
1648033630000|2022-03-23 11:07:10|29.1|29.02|29.06|28.98|29.1|29.02|29.06|28.98|26
1648033670000|2022-03-23 11:07:50|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1648033680000|2022-03-23 11:08:00|29.06|28.98|29.05|28.97|29.06|28.98|29.05|28.97|0
1648033690000|2022-03-23 11:08:10|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1648033730000|2022-03-23 11:08:50|||||||||1
1648033770000|2022-03-23 11:09:30|29.08|29|29.1|29.02|29.1|29.02|29.06|28.98|22
1648033780000|2022-03-23 11:09:40|29.13|29.05|29.15|29.07|29.15|29.07|29.1|29.02|9
1648033790000|2022-03-23 11:09:50|29.13|29.05|29.15|29.07|29.15|29.07|29.13|29.05|0
1648033910000|2022-03-23 11:11:50|||||||||9
1648033940000|2022-03-23 11:12:20|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1648033950000|2022-03-23 11:12:30|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1648033970000|2022-03-23 11:12:50|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1648033990000|2022-03-23 11:13:10|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|58
1648034020000|2022-03-23 11:13:40|29.13|29.05|29.12|29.04|29.13|29.05|29.12|29.04|59
1648034040000|2022-03-23 11:14:00|29.13|29.05|29.13|29.05|29.13|29.05|29.12|29.04|0
1648034070000|2022-03-23 11:14:30|29.17|29.09|29.13|29.05|29.17|29.09|29.13|29.05|12
1648034140000|2022-03-23 11:15:40|29.17|29.09|29.18|29.1|29.18|29.1|29.17|29.09|20
1648034170000|2022-03-23 11:16:10|29.13|29.05|29.16|29.08|29.18|29.1|29.13|29.05|26
1648034180000|2022-03-23 11:16:20|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1648034210000|2022-03-23 11:16:50|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|33
1648034220000|2022-03-23 11:17:00|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1648034230000|2022-03-23 11:17:10|29.15|29.07|29.18|29.1|29.18|29.1|29.15|29.07|20
1648034250000|2022-03-23 11:17:30|||||||||5
1648034280000|2022-03-23 11:18:00|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1648034300000|2022-03-23 11:18:20|29.18|29.1|29.13|29.05|29.18|29.1|29.13|29.05|25
1648034330000|2022-03-23 11:18:50|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|2
1648034340000|2022-03-23 11:19:00|29.17|29.09|29.17|29.09|29.18|29.1|29.17|29.09|14
1648034350000|2022-03-23 11:19:10|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|19
1648034360000|2022-03-23 11:19:20|29.14|29.06|29.18|29.1|29.18|29.1|29.14|29.06|1
1648034410000|2022-03-23 11:20:10|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|66
1648034420000|2022-03-23 11:20:20|||||||||1
1648034480000|2022-03-23 11:21:20|29.27|29.19|29.26|29.18|29.27|29.19|29.26|29.18|25
1648034490000|2022-03-23 11:21:30|29.27|29.19|29.26|29.18|29.27|29.19|29.26|29.18|0
1648034500000|2022-03-23 11:21:40|29.27|29.19|29.26|29.18|29.27|29.19|29.26|29.18|3
1648034510000|2022-03-23 11:21:50|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|4
1648034520000|2022-03-23 11:22:00|29.26|29.18|29.28|29.2|29.31|29.23|29.26|29.18|31
1648034530000|2022-03-23 11:22:10|29.3|29.22|29.31|29.23|29.31|29.23|29.29|29.21|0
1648034540000|2022-03-23 11:22:20|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|37
1648034560000|2022-03-23 11:22:40|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1648034590000|2022-03-23 11:23:10|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|1
1648034610000|2022-03-23 11:23:30|||||||||11
1648034650000|2022-03-23 11:24:10|29.31|29.23|29.29|29.21|29.31|29.23|29.29|29.21|19
1648034660000|2022-03-23 11:24:20|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1648034680000|2022-03-23 11:24:40|29.29|29.21|29.29|29.21|29.31|29.23|29.29|29.21|30
1648034690000|2022-03-23 11:24:50|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1648034700000|2022-03-23 11:25:00|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|30
1648034730000|2022-03-23 11:25:30|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|33
1648034760000|2022-03-23 11:26:00|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|30
1648034770000|2022-03-23 11:26:10|29.29|29.21|29.31|29.23|29.31|29.23|29.29|29.21|1
1648034780000|2022-03-23 11:26:20|29.29|29.21|29.27|29.19|29.29|29.21|29.27|29.19|0
1648034870000|2022-03-23 11:27:50|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|53
1648034940000|2022-03-23 11:29:00|29.34|29.26|29.31|29.23|29.34|29.26|29.31|29.23|85
1648034950000|2022-03-23 11:29:10|29.34|29.26|29.33|29.25|29.34|29.26|29.33|29.25|22
1648034960000|2022-03-23 11:29:20|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1648034990000|2022-03-23 11:29:50|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|30
1648035030000|2022-03-23 11:30:30|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|6
1648035060000|2022-03-23 11:31:00|29.36|29.28|29.35|29.27|29.36|29.28|29.35|29.27|2
1648035070000|2022-03-23 11:31:10|29.36|29.28|29.36|29.28|29.36|29.28|29.35|29.27|0
1648035080000|2022-03-23 11:31:20|29.35|29.27|29.36|29.28|29.36|29.28|29.35|29.27|0
1648035090000|2022-03-23 11:31:30|29.35|29.27|29.33|29.25|29.35|29.27|29.31|29.23|24
1648035100000|2022-03-23 11:31:40|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|1
1648035110000|2022-03-23 11:31:50|29.35|29.27|29.36|29.28|29.36|29.28|29.35|29.27|0
1648035160000|2022-03-23 11:32:40|29.35|29.27|29.36|29.28|29.36|29.28|29.35|29.27|0
1648035170000|2022-03-23 11:32:50|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|0
1648035180000|2022-03-23 11:33:00|29.35|29.27|29.35|29.27|29.36|29.28|29.33|29.25|0
1648035190000|2022-03-23 11:33:10|29.36|29.28|29.35|29.27|29.36|29.28|29.35|29.27|0
1648035200000|2022-03-23 11:33:20|29.36|29.28|29.36|29.28|29.36|29.28|29.35|29.27|0
1648035210000|2022-03-23 11:33:30|29.35|29.27|29.35|29.27|29.36|29.28|29.35|29.27|0
1648035220000|2022-03-23 11:33:40|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1648035230000|2022-03-23 11:33:50|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1648035240000|2022-03-23 11:34:00|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|36
1648035250000|2022-03-23 11:34:10|||||||||4
1648035260000|2022-03-23 11:34:20|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|6
1648035290000|2022-03-23 11:34:50|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|35
1648035300000|2022-03-23 11:35:00|29.34|29.26|29.33|29.25|29.34|29.26|29.31|29.23|3
1648035310000|2022-03-23 11:35:10|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1648035320000|2022-03-23 11:35:20|29.31|29.23|29.33|29.25|29.33|29.25|29.31|29.23|17
1648035330000|2022-03-23 11:35:30|29.31|29.23|29.34|29.26|29.34|29.26|29.31|29.23|0
1648035340000|2022-03-23 11:35:40|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1648035360000|2022-03-23 11:36:00|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|4
1648035370000|2022-03-23 11:36:10|29.34|29.26|29.34|29.26|29.34|29.26|29.33|29.25|2
1648035390000|2022-03-23 11:36:30|29.33|29.25|29.34|29.26|29.34|29.26|29.33|29.25|0
1648035410000|2022-03-23 11:36:50|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|11
1648035480000|2022-03-23 11:38:00|||||||||1
1648035500000|2022-03-23 11:38:20|29.26|29.18|29.28|29.2|29.28|29.2|29.26|29.18|21
1648035520000|2022-03-23 11:38:40|29.3|29.22|29.31|29.23|29.31|29.23|29.3|29.22|0
1648035620000|2022-03-23 11:40:20|29.33|29.25|29.34|29.26|29.34|29.26|29.33|29.25|12
1648035630000|2022-03-23 11:40:30|29.37|29.29|29.39|29.31|29.39|29.31|29.37|29.29|27
1648035640000|2022-03-23 11:40:40|||||||||2
1648035660000|2022-03-23 11:41:00|29.41|29.33|29.43|29.35|29.43|29.35|29.41|29.33|0
1648035680000|2022-03-23 11:41:20|29.41|29.33|29.42|29.34|29.44|29.36|29.39|29.31|47
1648035690000|2022-03-23 11:41:30|29.44|29.36|29.48|29.4|29.48|29.4|29.42|29.34|88
1648035700000|2022-03-23 11:41:40|29.44|29.36|29.48|29.4|29.48|29.4|29.44|29.36|76
1648035730000|2022-03-23 11:42:10|29.44|29.36|29.46|29.38|29.46|29.38|29.44|29.36|18
1648035740000|2022-03-23 11:42:20|29.48|29.4|29.46|29.38|29.48|29.4|29.46|29.38|26
1648035750000|2022-03-23 11:42:30|29.47|29.39|29.48|29.4|29.48|29.4|29.47|29.39|0
1648035760000|2022-03-23 11:42:40|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|20
1648035780000|2022-03-23 11:43:00|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|7
1648035790000|2022-03-23 11:43:10|||||||||6
1648035800000|2022-03-23 11:43:20|||||||||40
1648035810000|2022-03-23 11:43:30|29.5|29.42|29.48|29.4|29.5|29.42|29.48|29.4|0
1648035820000|2022-03-23 11:43:40|29.5|29.42|29.5|29.42|29.52|29.44|29.5|29.42|2
1648035830000|2022-03-23 11:43:50|29.52|29.44|29.52|29.44|29.52|29.44|29.5|29.42|0
1648035840000|2022-03-23 11:44:00|29.5|29.42|29.52|29.44|29.52|29.44|29.5|29.42|6
1648035850000|2022-03-23 11:44:10|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1648035860000|2022-03-23 11:44:20|29.52|29.44|29.5|29.42|29.52|29.44|29.5|29.42|16
1648035880000|2022-03-23 11:44:40|29.48|29.4|29.5|29.42|29.5|29.42|29.48|29.4|3
1648035900000|2022-03-23 11:45:00|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1648036070000|2022-03-23 11:47:50|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|50
1648036090000|2022-03-23 11:48:10|29.5|29.42|29.5|29.42|29.52|29.44|29.5|29.42|13
1648036100000|2022-03-23 11:48:20|29.52|29.44|29.5|29.42|29.52|29.44|29.5|29.42|0
1648036110000|2022-03-23 11:48:30|29.52|29.44|29.52|29.44|29.52|29.44|29.5|29.42|0
1648036120000|2022-03-23 11:48:40|29.5|29.42|29.5|29.42|29.52|29.44|29.5|29.42|0
1648036140000|2022-03-23 11:49:00|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1648036180000|2022-03-23 11:49:40|29.5|29.42|29.5|29.42|29.5|29.42|29.48|29.4|7
1648036190000|2022-03-23 11:49:50|29.52|29.44|29.48|29.4|29.52|29.44|29.48|29.4|2
1648036210000|2022-03-23 11:50:10|29.5|29.42|29.52|29.44|29.52|29.44|29.5|29.42|1
1648036220000|2022-03-23 11:50:20|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1648036230000|2022-03-23 11:50:30|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1648036240000|2022-03-23 11:50:40|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|17
1648036250000|2022-03-23 11:50:50|29.52|29.44|29.5|29.42|29.52|29.44|29.5|29.42|0
1648036260000|2022-03-23 11:51:00|29.52|29.44|29.5|29.42|29.52|29.44|29.5|29.42|18
1648036270000|2022-03-23 11:51:10|29.48|29.4|29.5|29.42|29.5|29.42|29.48|29.4|0
1648036290000|2022-03-23 11:51:30|29.52|29.44|29.5|29.42|29.52|29.44|29.5|29.42|0
1648036300000|2022-03-23 11:51:40|29.52|29.44|29.5|29.42|29.52|29.44|29.5|29.42|0
1648036310000|2022-03-23 11:51:50|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1648036330000|2022-03-23 11:52:10|29.5|29.42|29.52|29.44|29.52|29.44|29.48|29.4|20
1648036340000|2022-03-23 11:52:20|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|20
1648036360000|2022-03-23 11:52:40|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|1
1648036370000|2022-03-23 11:52:50|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1648036380000|2022-03-23 11:53:00|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|10
1648036400000|2022-03-23 11:53:20|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|39
1648036410000|2022-03-23 11:53:30|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|9
1648036420000|2022-03-23 11:53:40|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|1
1648036430000|2022-03-23 11:53:50|29.43|29.35|29.43|29.35|29.45|29.37|29.43|29.35|0
1648036570000|2022-03-23 11:56:10|29.45|29.37|29.43|29.35|29.45|29.37|29.43|29.35|2
1648036590000|2022-03-23 11:56:30|29.45|29.37|29.43|29.35|29.45|29.37|29.43|29.35|0
1648036630000|2022-03-23 11:57:10|29.38|29.3|29.43|29.35|29.43|29.35|29.38|29.3|28
1648036640000|2022-03-23 11:57:20|29.41|29.33|29.41|29.33|29.42|29.34|29.38|29.3|4
1648036670000|2022-03-23 11:57:50|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1648036690000|2022-03-23 11:58:10|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|46
1648036700000|2022-03-23 11:58:20|29.42|29.34|29.42|29.34|29.42|29.34|29.41|29.33|0
1648036710000|2022-03-23 11:58:30|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1648036720000|2022-03-23 11:58:40|29.42|29.34|29.41|29.33|29.42|29.34|29.41|29.33|0
1648036730000|2022-03-23 11:58:50|29.42|29.34|29.43|29.35|29.43|29.35|29.41|29.33|0
1648036750000|2022-03-23 11:59:10|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1648036760000|2022-03-23 11:59:20|29.4|29.32|29.4|29.32|29.4|29.32|29.39|29.31|0
1648036770000|2022-03-23 11:59:30|29.38|29.3|29.42|29.34|29.42|29.34|29.38|29.3|0
1648036780000|2022-03-23 11:59:40|29.4|29.32|29.4|29.32|29.42|29.34|29.4|29.32|0
1648036790000|2022-03-23 11:59:50|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|1
1648036810000|2022-03-23 12:00:10|29.36|29.28|29.38|29.3|29.38|29.3|29.36|29.28|1
1648036830000|2022-03-23 12:00:30|29.4|29.32|29.42|29.34|29.42|29.34|29.38|29.3|2
1648036850000|2022-03-23 12:00:50|29.4|29.32|29.42|29.34|29.42|29.34|29.4|29.32|18
1648036880000|2022-03-23 12:01:20|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|31
1648036900000|2022-03-23 12:01:40|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1648036950000|2022-03-23 12:02:30|29.43|29.35|29.47|29.39|29.47|29.39|29.43|29.35|5
1648036960000|2022-03-23 12:02:40|29.45|29.37|29.45|29.37|29.47|29.39|29.45|29.37|10
1648036970000|2022-03-23 12:02:50|29.43|29.35|29.43|29.35|29.45|29.37|29.43|29.35|0
1648036980000|2022-03-23 12:03:00|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1648036990000|2022-03-23 12:03:10|29.45|29.37|29.47|29.39|29.47|29.39|29.45|29.37|7
1648037100000|2022-03-23 12:05:00|||||||||4
1648037110000|2022-03-23 12:05:10|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|17
1648037120000|2022-03-23 12:05:20|29.43|29.35|29.42|29.34|29.43|29.35|29.42|29.34|1
1648037140000|2022-03-23 12:05:40|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1648037150000|2022-03-23 12:05:50|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|1
1648037160000|2022-03-23 12:06:00|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1648037170000|2022-03-23 12:06:10|29.45|29.37|29.47|29.39|29.47|29.39|29.45|29.37|1
1648037200000|2022-03-23 12:06:40|29.46|29.38|29.47|29.39|29.47|29.39|29.45|29.37|0
1648037210000|2022-03-23 12:06:50|29.45|29.37|29.45|29.37|29.47|29.39|29.43|29.35|3
1648037220000|2022-03-23 12:07:00|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1648037250000|2022-03-23 12:07:30|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|1
1648037260000|2022-03-23 12:07:40|29.47|29.39|29.47|29.39|29.47|29.39|29.45|29.37|0
1648037310000|2022-03-23 12:08:30|29.48|29.4|29.5|29.42|29.5|29.42|29.48|29.4|19
1648037340000|2022-03-23 12:09:00|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1648037350000|2022-03-23 12:09:10|29.5|29.42|29.5|29.42|29.5|29.42|29.48|29.4|10
1648037360000|2022-03-23 12:09:20|29.49|29.41|29.47|29.39|29.49|29.41|29.47|29.39|0
1648037390000|2022-03-23 12:09:50|29.45|29.37|29.47|29.39|29.47|29.39|29.45|29.37|1
1648037400000|2022-03-23 12:10:00|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1648037410000|2022-03-23 12:10:10|29.47|29.39|29.45|29.37|29.47|29.39|29.43|29.35|3
1648037420000|2022-03-23 12:10:20|29.47|29.39|29.46|29.38|29.47|29.39|29.45|29.37|0
1648037450000|2022-03-23 12:10:50|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1648037460000|2022-03-23 12:11:00|29.46|29.38|29.43|29.35|29.46|29.38|29.43|29.35|0
1648037470000|2022-03-23 12:11:10|29.41|29.33|29.38|29.3|29.41|29.33|29.38|29.3|10
1648037480000|2022-03-23 12:11:20|29.36|29.28|29.38|29.3|29.38|29.3|29.36|29.28|1
1648037490000|2022-03-23 12:11:30|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|2
1648037500000|2022-03-23 12:11:40|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1648037510000|2022-03-23 12:11:50|29.36|29.28|29.38|29.3|29.38|29.3|29.36|29.28|0
1648037540000|2022-03-23 12:12:20|29.36|29.28|29.34|29.26|29.38|29.3|29.34|29.26|3
1648037580000|2022-03-23 12:13:00|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1648037590000|2022-03-23 12:13:10|29.31|29.23|29.33|29.25|29.33|29.25|29.31|29.23|8
1648037600000|2022-03-23 12:13:20|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1648037620000|2022-03-23 12:13:40|29.29|29.21|29.31|29.23|29.31|29.23|29.29|29.21|0
1648037640000|2022-03-23 12:14:00|29.33|29.25|29.34|29.26|29.34|29.26|29.33|29.25|0
1648037650000|2022-03-23 12:14:10|29.36|29.28|29.34|29.26|29.36|29.28|29.34|29.26|0
1648037660000|2022-03-23 12:14:20|29.33|29.25|29.29|29.21|29.33|29.25|29.29|29.21|18
1648037690000|2022-03-23 12:14:50|29.27|29.19|29.27|29.19|29.29|29.21|29.27|29.19|1
1648037700000|2022-03-23 12:15:00|29.29|29.21|29.27|29.19|29.29|29.21|29.27|29.19|0
1648037710000|2022-03-23 12:15:10|29.29|29.21|29.27|29.19|29.29|29.21|29.27|29.19|0
1648037720000|2022-03-23 12:15:20|29.29|29.21|29.28|29.2|29.29|29.21|29.28|29.2|1
1648037730000|2022-03-23 12:15:30|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1648037740000|2022-03-23 12:15:40|||||||||1
1648037830000|2022-03-23 12:17:10|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|5
1648037840000|2022-03-23 12:17:20|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|30
1648037850000|2022-03-23 12:17:30|29.31|29.23|29.33|29.25|29.33|29.25|29.29|29.21|4
1648037900000|2022-03-23 12:18:20|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|17
1648037930000|2022-03-23 12:18:50|29.31|29.23|29.33|29.25|29.33|29.25|29.31|29.23|0
1648037940000|2022-03-23 12:19:00|29.31|29.23|29.33|29.25|29.33|29.25|29.31|29.23|0
1648038010000|2022-03-23 12:20:10|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|20
1648038020000|2022-03-23 12:20:20|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1648038030000|2022-03-23 12:20:30|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|7
1648038040000|2022-03-23 12:20:40|29.33|29.25|29.31|29.23|29.33|29.25|29.31|29.23|10
1648038050000|2022-03-23 12:20:50|29.29|29.21|29.31|29.23|29.33|29.25|29.29|29.21|19
1648038070000|2022-03-23 12:21:10|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1648038080000|2022-03-23 12:21:20|||||||||20
1648038090000|2022-03-23 12:21:30|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1648038100000|2022-03-23 12:21:40|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|20
1648038110000|2022-03-23 12:21:50|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|35
1648038120000|2022-03-23 12:22:00|29.35|29.27|29.37|29.29|29.37|29.29|29.35|29.27|0
1648038150000|2022-03-23 12:22:30|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|16
1648038160000|2022-03-23 12:22:40|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1648038170000|2022-03-23 12:22:50|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|3
1648038180000|2022-03-23 12:23:00|29.42|29.34|29.44|29.36|29.44|29.36|29.42|29.34|10
1648038190000|2022-03-23 12:23:10|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1648038210000|2022-03-23 12:23:30|29.44|29.36|29.47|29.39|29.47|29.39|29.44|29.36|3
1648038230000|2022-03-23 12:23:50|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|3
1648038250000|2022-03-23 12:24:10|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1648038270000|2022-03-23 12:24:30|29.45|29.37|29.47|29.39|29.47|29.39|29.44|29.36|0
1648038320000|2022-03-23 12:25:20|29.49|29.41|29.51|29.43|29.52|29.44|29.49|29.41|25
1648038330000|2022-03-23 12:25:30|||||||||50
1648038340000|2022-03-23 12:25:40|29.49|29.41|29.49|29.41|29.51|29.43|29.49|29.41|0
1648038350000|2022-03-23 12:25:50|29.51|29.43|29.51|29.43|29.51|29.43|29.49|29.41|0
1648038370000|2022-03-23 12:26:10|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1648038380000|2022-03-23 12:26:20|29.52|29.44|29.52|29.44|29.52|29.44|29.51|29.43|0
1648038390000|2022-03-23 12:26:30|29.54|29.46|29.56|29.48|29.56|29.48|29.54|29.46|10
1648038410000|2022-03-23 12:26:50|29.57|29.49|29.6|29.52|29.6|29.52|29.57|29.49|9
1648038420000|2022-03-23 12:27:00|29.56|29.48|29.56|29.48|29.58|29.5|29.56|29.48|43
1648038430000|2022-03-23 12:27:10|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|10
1648038440000|2022-03-23 12:27:20|29.62|29.54|29.62|29.54|29.64|29.56|29.6|29.52|10
1648038450000|2022-03-23 12:27:30|29.6|29.52|29.62|29.54|29.64|29.56|29.6|29.52|8
1648038470000|2022-03-23 12:27:50|29.64|29.56|29.64|29.56|29.64|29.56|29.62|29.54|0
1648038490000|2022-03-23 12:28:10|29.62|29.54|29.64|29.56|29.64|29.56|29.62|29.54|15
1648038500000|2022-03-23 12:28:20|29.62|29.54|29.64|29.56|29.64|29.56|29.62|29.54|0
1648038520000|2022-03-23 12:28:40|29.62|29.54|29.57|29.49|29.62|29.54|29.57|29.49|6
1648038530000|2022-03-23 12:28:50|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1648038540000|2022-03-23 12:29:00|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1648038550000|2022-03-23 12:29:10|29.64|29.56|29.62|29.54|29.64|29.56|29.6|29.52|33
1648038560000|2022-03-23 12:29:20|29.64|29.56|29.62|29.54|29.64|29.56|29.62|29.54|0
1648038570000|2022-03-23 12:29:30|29.6|29.52|29.64|29.56|29.64|29.56|29.6|29.52|0
1648038580000|2022-03-23 12:29:40|29.6|29.52|29.62|29.54|29.64|29.56|29.6|29.52|29
1648038590000|2022-03-23 12:29:50|29.6|29.52|29.64|29.56|29.64|29.56|29.6|29.52|0
1648038600000|2022-03-23 12:30:00|29.62|29.54|29.64|29.56|29.64|29.56|29.6|29.52|30
1648038610000|2022-03-23 12:30:10|29.62|29.54|29.64|29.56|29.64|29.56|29.62|29.54|0
1648038630000|2022-03-23 12:30:30|||||||||57
1648038640000|2022-03-23 12:30:40|29.68|29.6|29.69|29.61|29.69|29.61|29.68|29.6|32
1648038650000|2022-03-23 12:30:50|29.68|29.6|29.69|29.61|29.69|29.61|29.68|29.6|0
1648038680000|2022-03-23 12:31:20|29.68|29.6|29.66|29.58|29.69|29.61|29.66|29.58|10
1648038700000|2022-03-23 12:31:40|29.64|29.56|29.66|29.58|29.66|29.58|29.64|29.56|0
1648038710000|2022-03-23 12:31:50|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1648038760000|2022-03-23 12:32:40|29.65|29.57|29.69|29.61|29.69|29.61|29.65|29.57|40
1648038790000|2022-03-23 12:33:10|29.71|29.63|29.71|29.63|29.73|29.65|29.71|29.63|12
1648038820000|2022-03-23 12:33:40|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|16
1648038860000|2022-03-23 12:34:20|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|17
1648038870000|2022-03-23 12:34:30|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1648038890000|2022-03-23 12:34:50|29.71|29.63|29.68|29.6|29.71|29.63|29.68|29.6|17
1648038900000|2022-03-23 12:35:00|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|0
1648038960000|2022-03-23 12:36:00|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|2
1648038970000|2022-03-23 12:36:10|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|0
1648039000000|2022-03-23 12:36:40|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|4
1648039010000|2022-03-23 12:36:50|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1648039040000|2022-03-23 12:37:20|29.64|29.56|29.65|29.57|29.65|29.57|29.64|29.56|0
1648039050000|2022-03-23 12:37:30|29.64|29.56|29.6|29.52|29.64|29.56|29.6|29.52|3
1648039100000|2022-03-23 12:38:20|29.64|29.56|29.62|29.54|29.64|29.56|29.62|29.54|33
1648039110000|2022-03-23 12:38:30|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1648039120000|2022-03-23 12:38:40|29.6|29.52|29.59|29.51|29.6|29.52|29.59|29.51|38
1648039130000|2022-03-23 12:38:50|29.6|29.52|29.59|29.51|29.6|29.52|29.59|29.51|0
1648039140000|2022-03-23 12:39:00|29.63|29.55|29.64|29.56|29.64|29.56|29.62|29.54|42
1648039160000|2022-03-23 12:39:20|29.65|29.57|29.64|29.56|29.65|29.57|29.64|29.56|1
1648039190000|2022-03-23 12:39:50|29.62|29.54|29.61|29.53|29.64|29.56|29.59|29.51|11
1648039200000|2022-03-23 12:40:00|29.63|29.55|29.64|29.56|29.64|29.56|29.63|29.55|0
1648039210000|2022-03-23 12:40:10|29.63|29.55|29.63|29.55|29.63|29.55|29.61|29.53|3
1648039230000|2022-03-23 12:40:30|29.62|29.54|29.62|29.54|29.63|29.55|29.62|29.54|0
1648039240000|2022-03-23 12:40:40|29.63|29.55|29.64|29.56|29.64|29.56|29.62|29.54|0
1648039250000|2022-03-23 12:40:50|29.62|29.54|29.62|29.54|29.64|29.56|29.62|29.54|0
1648039260000|2022-03-23 12:41:00|29.63|29.55|29.63|29.55|29.64|29.56|29.63|29.55|0
1648039270000|2022-03-23 12:41:10|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1648039280000|2022-03-23 12:41:20|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1648039330000|2022-03-23 12:42:10|29.63|29.55|29.61|29.53|29.63|29.55|29.61|29.53|13
1648039350000|2022-03-23 12:42:30|29.63|29.55|29.61|29.53|29.63|29.55|29.61|29.53|0
1648039360000|2022-03-23 12:42:40|29.63|29.55|29.61|29.53|29.63|29.55|29.61|29.53|0
1648039370000|2022-03-23 12:42:50|29.63|29.55|29.63|29.55|29.63|29.55|29.61|29.53|0
1648039380000|2022-03-23 12:43:00|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|1
1648039390000|2022-03-23 12:43:10|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1648039400000|2022-03-23 12:43:20|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1648039410000|2022-03-23 12:43:30|29.6|29.52|29.58|29.5|29.6|29.52|29.58|29.5|0
1648039430000|2022-03-23 12:43:50|||||||||1
1648039460000|2022-03-23 12:44:20|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1648039470000|2022-03-23 12:44:30|||||||||9
1648039490000|2022-03-23 12:44:50|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|1
1648039510000|2022-03-23 12:45:10|29.58|29.5|29.58|29.5|29.58|29.5|29.56|29.48|2
1648039520000|2022-03-23 12:45:20|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1648039530000|2022-03-23 12:45:30|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1648039540000|2022-03-23 12:45:40|||||||||1
1648039570000|2022-03-23 12:46:10|29.56|29.48|29.58|29.5|29.58|29.5|29.56|29.48|2
1648039610000|2022-03-23 12:46:50|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1648039620000|2022-03-23 12:47:00|29.58|29.5|29.56|29.48|29.58|29.5|29.56|29.48|0
1648039630000|2022-03-23 12:47:10|29.58|29.5|29.56|29.48|29.58|29.5|29.56|29.48|0
1648039640000|2022-03-23 12:47:20|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1648039660000|2022-03-23 12:47:40|29.6|29.52|29.58|29.5|29.6|29.52|29.58|29.5|0
1648039670000|2022-03-23 12:47:50|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1648039680000|2022-03-23 12:48:00|29.58|29.5|29.58|29.5|29.6|29.52|29.58|29.5|0
1648039700000|2022-03-23 12:48:20|29.61|29.53|29.6|29.52|29.61|29.53|29.58|29.5|4
1648039710000|2022-03-23 12:48:30|29.58|29.5|29.61|29.53|29.63|29.55|29.58|29.5|5
1648039720000|2022-03-23 12:48:40|29.6|29.52|29.58|29.5|29.6|29.52|29.58|29.5|0
1648039740000|2022-03-23 12:49:00|29.6|29.52|29.58|29.5|29.6|29.52|29.58|29.5|0
1648039750000|2022-03-23 12:49:10|29.6|29.52|29.6|29.52|29.6|29.52|29.58|29.5|0
1648039770000|2022-03-23 12:49:30|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1648039800000|2022-03-23 12:50:00|29.6|29.52|29.6|29.52|29.63|29.55|29.6|29.52|1
1648039810000|2022-03-23 12:50:10|29.62|29.54|29.61|29.53|29.63|29.55|29.61|29.53|0
1648039820000|2022-03-23 12:50:20|29.6|29.52|29.6|29.52|29.63|29.55|29.6|29.52|0
1648039830000|2022-03-23 12:50:30|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1648039840000|2022-03-23 12:50:40|29.65|29.57|29.66|29.58|29.66|29.58|29.65|29.57|1
1648039850000|2022-03-23 12:50:50|29.67|29.59|29.66|29.58|29.68|29.6|29.66|29.58|9
1648039900000|2022-03-23 12:51:40|29.68|29.6|29.66|29.58|29.7|29.62|29.66|29.58|6
1648039910000|2022-03-23 12:51:50|||||||||4
1648039920000|2022-03-23 12:52:00|29.68|29.6|29.71|29.63|29.71|29.63|29.66|29.58|17
1648039930000|2022-03-23 12:52:10|29.69|29.61|29.66|29.58|29.69|29.61|29.66|29.58|7
1648039950000|2022-03-23 12:52:30|29.68|29.6|29.68|29.6|29.7|29.62|29.68|29.6|2
1648039960000|2022-03-23 12:52:40|29.7|29.62|29.68|29.6|29.71|29.63|29.66|29.58|3
1648039980000|2022-03-23 12:53:00|29.7|29.62|29.69|29.61|29.71|29.63|29.69|29.61|2
1648039990000|2022-03-23 12:53:10|29.68|29.6|29.68|29.6|29.7|29.62|29.68|29.6|0
1648040000000|2022-03-23 12:53:20|29.7|29.62|29.71|29.63|29.71|29.63|29.68|29.6|0
1648040010000|2022-03-23 12:53:30|29.7|29.62|29.71|29.63|29.71|29.63|29.7|29.62|0
1648040020000|2022-03-23 12:53:40|||||||||2
1648040030000|2022-03-23 12:53:50|29.7|29.62|29.7|29.62|29.71|29.63|29.68|29.6|3
1648040040000|2022-03-23 12:54:00|29.71|29.63|29.7|29.62|29.71|29.63|29.7|29.62|0
1648040060000|2022-03-23 12:54:20|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1648040070000|2022-03-23 12:54:30|29.7|29.62|29.71|29.63|29.71|29.63|29.7|29.62|16
1648040080000|2022-03-23 12:54:40|29.7|29.62|29.71|29.63|29.71|29.63|29.7|29.62|0
1648040090000|2022-03-23 12:54:50|29.73|29.65|29.75|29.67|29.75|29.67|29.73|29.65|66
1648040100000|2022-03-23 12:55:00|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|68
1648040110000|2022-03-23 12:55:10|29.77|29.69|29.79|29.71|29.79|29.71|29.77|29.69|6
1648040120000|2022-03-23 12:55:20|29.77|29.69|29.77|29.69|29.79|29.71|29.77|29.69|4
1648040130000|2022-03-23 12:55:30|29.75|29.67|29.74|29.66|29.79|29.71|29.74|29.66|5
1648040140000|2022-03-23 12:55:40|29.75|29.67|29.77|29.69|29.8|29.72|29.75|29.67|0
1648040150000|2022-03-23 12:55:50|29.79|29.71|29.75|29.67|29.79|29.71|29.75|29.67|0
1648040160000|2022-03-23 12:56:00|29.74|29.66|29.72|29.64|29.74|29.66|29.72|29.64|4
1648040170000|2022-03-23 12:56:10|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1648040180000|2022-03-23 12:56:20|29.72|29.64|29.72|29.64|29.74|29.66|29.72|29.64|0
1648040190000|2022-03-23 12:56:30|29.74|29.66|29.74|29.66|29.74|29.66|29.72|29.64|0
1648040200000|2022-03-23 12:56:40|29.72|29.64|29.74|29.66|29.74|29.66|29.72|29.64|0
1648040220000|2022-03-23 12:57:00|29.72|29.64|29.74|29.66|29.74|29.66|29.72|29.64|0
1648040310000|2022-03-23 12:58:30|29.75|29.67|29.74|29.66|29.75|29.67|29.74|29.66|1
1648040320000|2022-03-23 12:58:40|29.75|29.67|29.74|29.66|29.75|29.67|29.74|29.66|0
1648040330000|2022-03-23 12:58:50|29.76|29.68|29.76|29.68|29.78|29.7|29.76|29.68|1
1648040340000|2022-03-23 12:59:00|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1648040350000|2022-03-23 12:59:10|29.72|29.64|29.74|29.66|29.74|29.66|29.72|29.64|0
1648040460000|2022-03-23 13:01:00|29.79|29.71|29.77|29.69|29.79|29.71|29.77|29.69|14
1648040470000|2022-03-23 13:01:10|29.76|29.68|29.76|29.68|29.76|29.68|29.74|29.66|0
1648040480000|2022-03-23 13:01:20|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|10
1648040490000|2022-03-23 13:01:30|29.76|29.68|29.77|29.69|29.77|29.69|29.76|29.68|9
1648040530000|2022-03-23 13:02:10|29.74|29.66|29.77|29.69|29.77|29.69|29.74|29.66|50
1648040540000|2022-03-23 13:02:20|29.76|29.68|29.76|29.68|29.77|29.69|29.76|29.68|0
1648040550000|2022-03-23 13:02:30|29.74|29.66|29.77|29.69|29.77|29.69|29.74|29.66|0
1648040560000|2022-03-23 13:02:40|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1648040570000|2022-03-23 13:02:50|29.77|29.69|29.74|29.66|29.77|29.69|29.74|29.66|18
1648040580000|2022-03-23 13:03:00|||||||||18
1648040590000|2022-03-23 13:03:10|||||||||29
1648040670000|2022-03-23 13:04:30|29.75|29.67|29.74|29.66|29.75|29.67|29.74|29.66|0
1648040700000|2022-03-23 13:05:00|29.77|29.69|29.77|29.69|29.79|29.71|29.77|29.69|20
1648040730000|2022-03-23 13:05:30|29.79|29.71|29.76|29.68|29.79|29.71|29.76|29.68|0
1648040740000|2022-03-23 13:05:40|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1648040770000|2022-03-23 13:06:10|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1648040780000|2022-03-23 13:06:20|29.77|29.69|29.77|29.69|29.77|29.69|29.76|29.68|4
1648040790000|2022-03-23 13:06:30|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1648040800000|2022-03-23 13:06:40|29.74|29.66|29.76|29.68|29.76|29.68|29.74|29.66|0
1648040810000|2022-03-23 13:06:50|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1648040820000|2022-03-23 13:07:00|||||||||1
1648040830000|2022-03-23 13:07:10|29.76|29.68|29.77|29.69|29.77|29.69|29.76|29.68|48
1648040840000|2022-03-23 13:07:20|||||||||1
1648040850000|2022-03-23 13:07:30|29.76|29.68|29.77|29.69|29.77|29.69|29.74|29.66|31
1648040870000|2022-03-23 13:07:50|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|0
1648040880000|2022-03-23 13:08:00|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|20
1648040900000|2022-03-23 13:08:20|29.81|29.73|29.84|29.76|29.84|29.76|29.81|29.73|8
1648040910000|2022-03-23 13:08:30|||||||||53
1648040920000|2022-03-23 13:08:40|29.86|29.78|29.84|29.76|29.86|29.78|29.84|29.76|0
1648040940000|2022-03-23 13:09:00|29.81|29.73|29.83|29.75|29.83|29.75|29.81|29.73|63
1648040950000|2022-03-23 13:09:10|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1648040960000|2022-03-23 13:09:20|||||||||50
1648040980000|2022-03-23 13:09:40|29.86|29.78|29.88|29.8|29.88|29.8|29.86|29.78|24
1648040990000|2022-03-23 13:09:50|||||||||18
1648041010000|2022-03-23 13:10:10|29.89|29.81|29.89|29.81|29.89|29.81|29.88|29.8|18
1648041020000|2022-03-23 13:10:20|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|25
1648041030000|2022-03-23 13:10:30|29.92|29.84|29.89|29.81|29.92|29.84|29.89|29.81|0
1648041040000|2022-03-23 13:10:40|29.92|29.84|29.93|29.85|29.93|29.85|29.92|29.84|16
1648041050000|2022-03-23 13:10:50|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1648041110000|2022-03-23 13:11:50|29.95|29.87|29.97|29.89|29.97|29.89|29.94|29.86|44
1648041120000|2022-03-23 13:12:00|29.99|29.91|29.99|29.91|30|29.92|29.99|29.91|3
1648041130000|2022-03-23 13:12:10|30|29.92|29.99|29.91|30|29.92|29.99|29.91|0
1648041140000|2022-03-23 13:12:20|29.98|29.9|29.99|29.91|29.99|29.91|29.98|29.9|0
1648041150000|2022-03-23 13:12:30|||||||||3
1648041160000|2022-03-23 13:12:40|||||||||19
1648041190000|2022-03-23 13:13:10|29.96|29.88|29.96|29.88|29.99|29.91|29.96|29.88|3
1648041200000|2022-03-23 13:13:20|||||||||9
1648041210000|2022-03-23 13:13:30|29.98|29.9|29.99|29.91|29.99|29.91|29.98|29.9|0
1648041230000|2022-03-23 13:13:50|||||||||9
1648041240000|2022-03-23 13:14:00|||||||||9
1648041250000|2022-03-23 13:14:10|29.98|29.9|29.97|29.89|29.98|29.9|29.97|29.89|7
1648041260000|2022-03-23 13:14:20|29.95|29.87|29.96|29.88|29.97|29.89|29.92|29.84|152
1648041270000|2022-03-23 13:14:30|||||||||45
1648041280000|2022-03-23 13:14:40|||||||||20
1648041290000|2022-03-23 13:14:50|||||||||1
1648041300000|2022-03-23 13:15:00|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|25
1648041330000|2022-03-23 13:15:30|||||||||46
1648041340000|2022-03-23 13:15:40|29.89|29.81|29.92|29.84|29.92|29.84|29.89|29.81|42
1648041350000|2022-03-23 13:15:50|29.9|29.82|29.9|29.82|29.92|29.84|29.89|29.81|116
1648041360000|2022-03-23 13:16:00|29.92|29.84|29.9|29.82|29.92|29.84|29.9|29.82|30
1648041370000|2022-03-23 13:16:10|29.92|29.84|29.92|29.84|29.92|29.84|29.9|29.82|0
1648041380000|2022-03-23 13:16:20|||||||||46
1648041460000|2022-03-23 13:17:40|29.93|29.85|29.94|29.86|29.94|29.86|29.93|29.85|0
1648041470000|2022-03-23 13:17:50|29.92|29.84|29.92|29.84|29.94|29.86|29.92|29.84|0
1648041480000|2022-03-23 13:18:00|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|2
1648041490000|2022-03-23 13:18:10|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1648041500000|2022-03-23 13:18:20|29.88|29.8|29.87|29.79|29.9|29.82|29.87|29.79|84
1648041510000|2022-03-23 13:18:30|29.89|29.81|29.87|29.79|29.89|29.81|29.87|29.79|0
1648041520000|2022-03-23 13:18:40|29.88|29.8|29.87|29.79|29.88|29.8|29.87|29.79|5
1648041530000|2022-03-23 13:18:50|29.88|29.8|29.92|29.84|29.92|29.84|29.88|29.8|88
1648041540000|2022-03-23 13:19:00|||||||||2
1648041550000|2022-03-23 13:19:10|29.96|29.88|29.94|29.86|29.97|29.89|29.94|29.86|3
1648041570000|2022-03-23 13:19:30|29.92|29.84|29.94|29.86|29.94|29.86|29.92|29.84|10
1648041580000|2022-03-23 13:19:40|29.92|29.84|29.94|29.86|29.94|29.86|29.92|29.84|0
1648041590000|2022-03-23 13:19:50|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1648041610000|2022-03-23 13:20:10|||||||||39
1648041620000|2022-03-23 13:20:20|29.9|29.82|29.92|29.84|29.92|29.84|29.9|29.82|14
1648041630000|2022-03-23 13:20:30|29.93|29.85|29.93|29.85|29.93|29.85|29.92|29.84|0
1648041640000|2022-03-23 13:20:40|29.92|29.84|29.92|29.84|29.93|29.85|29.92|29.84|0
1648041650000|2022-03-23 13:20:50|29.93|29.85|29.92|29.84|29.93|29.85|29.92|29.84|0
1648041660000|2022-03-23 13:21:00|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|23
1648041670000|2022-03-23 13:21:10|29.92|29.84|29.9|29.82|29.92|29.84|29.9|29.82|0
1648041680000|2022-03-23 13:21:20|29.92|29.84|29.9|29.82|29.92|29.84|29.9|29.82|0
1648041710000|2022-03-23 13:21:50|29.89|29.81|29.9|29.82|29.9|29.82|29.89|29.81|0
1648041730000|2022-03-23 13:22:10|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1648041740000|2022-03-23 13:22:20|29.87|29.79|29.89|29.81|29.89|29.81|29.87|29.79|0
1648041790000|2022-03-23 13:23:10|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1648041800000|2022-03-23 13:23:20|29.86|29.78|29.85|29.77|29.88|29.8|29.85|29.77|0
1648041810000|2022-03-23 13:23:30|29.87|29.79|29.84|29.76|29.88|29.8|29.84|29.76|11
1648041820000|2022-03-23 13:23:40|29.85|29.77|29.84|29.76|29.85|29.77|29.84|29.76|0
1648041830000|2022-03-23 13:23:50|29.86|29.78|29.86|29.78|29.86|29.78|29.85|29.77|9
1648041840000|2022-03-23 13:24:00|29.85|29.77|29.84|29.76|29.86|29.78|29.84|29.76|1
1648041860000|2022-03-23 13:24:20|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|4
1648041870000|2022-03-23 13:24:30|29.82|29.74|29.84|29.76|29.84|29.76|29.82|29.74|0
1648041880000|2022-03-23 13:24:40|29.82|29.74|29.82|29.74|29.84|29.76|29.82|29.74|0
1648041890000|2022-03-23 13:24:50|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1648041920000|2022-03-23 13:25:20|29.86|29.78|29.84|29.76|29.86|29.78|29.84|29.76|8
1648041930000|2022-03-23 13:25:30|29.8|29.72|29.84|29.76|29.84|29.76|29.8|29.72|50
1648041960000|2022-03-23 13:26:00|29.85|29.77|29.84|29.76|29.85|29.77|29.84|29.76|0
1648041970000|2022-03-23 13:26:10|29.86|29.78|29.85|29.77|29.86|29.78|29.85|29.77|9
1648041980000|2022-03-23 13:26:20|29.86|29.78|29.84|29.76|29.86|29.78|29.84|29.76|0
1648042000000|2022-03-23 13:26:40|29.87|29.79|29.86|29.78|29.87|29.79|29.85|29.77|50
1648042030000|2022-03-23 13:27:10|29.88|29.8|29.89|29.81|29.89|29.81|29.88|29.8|1
1648042040000|2022-03-23 13:27:20|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|29
1648042050000|2022-03-23 13:27:30|29.91|29.83|29.93|29.85|29.93|29.85|29.9|29.82|0
1648042070000|2022-03-23 13:27:50|29.92|29.84|29.93|29.85|29.93|29.85|29.9|29.82|2
1648042080000|2022-03-23 13:28:00|29.94|29.86|29.95|29.87|29.95|29.87|29.94|29.86|25
1648042090000|2022-03-23 13:28:10|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1648042100000|2022-03-23 13:28:20|29.95|29.87|29.94|29.86|29.95|29.87|29.94|29.86|0
1648042120000|2022-03-23 13:28:40|29.95|29.87|29.92|29.84|29.95|29.87|29.92|29.84|1
1648042130000|2022-03-23 13:28:50|29.94|29.86|29.92|29.84|29.94|29.86|29.92|29.84|0
1648042140000|2022-03-23 13:29:00|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1648042190000|2022-03-23 13:29:50|29.96|29.88|29.94|29.86|29.96|29.88|29.94|29.86|10
1648042200000|2022-03-23 13:30:00|29.96|29.88|29.94|29.86|29.96|29.88|29.92|29.84|20
1648042210000|2022-03-23 13:30:10|29.92|29.84|29.89|29.81|29.94|29.86|29.87|29.79|8
1648042220000|2022-03-23 13:30:20|29.87|29.79|29.92|29.84|29.94|29.86|29.87|29.79|0
1648042230000|2022-03-23 13:30:30|29.94|29.86|29.94|29.86|29.94|29.86|29.92|29.84|0
1648042240000|2022-03-23 13:30:40|29.92|29.84|29.89|29.81|29.92|29.84|29.89|29.81|30
1648042250000|2022-03-23 13:30:50|29.92|29.84|29.94|29.86|29.94|29.86|29.92|29.84|3
1648042260000|2022-03-23 13:31:00|29.92|29.84|29.95|29.87|29.99|29.91|29.92|29.84|11
1648042270000|2022-03-23 13:31:10|29.94|29.86|29.97|29.89|29.97|29.89|29.94|29.86|0
1648042280000|2022-03-23 13:31:20|29.95|29.87|29.97|29.89|29.97|29.89|29.95|29.87|2
1648042290000|2022-03-23 13:31:30|29.95|29.87|29.94|29.86|29.97|29.89|29.94|29.86|22
1648042300000|2022-03-23 13:31:40|29.98|29.9|29.95|29.87|29.98|29.9|29.94|29.86|85
1648042310000|2022-03-23 13:31:50|29.97|29.89|29.95|29.87|29.97|29.89|29.95|29.87|8
1648042320000|2022-03-23 13:32:00|29.97|29.89|29.97|29.89|29.97|29.89|29.95|29.87|7
1648042330000|2022-03-23 13:32:10|29.95|29.87|29.92|29.84|29.97|29.89|29.92|29.84|10
1648042340000|2022-03-23 13:32:20|29.9|29.82|29.92|29.84|29.92|29.84|29.89|29.81|82
1648042350000|2022-03-23 13:32:30|29.94|29.86|29.92|29.84|29.94|29.86|29.92|29.84|14
1648042360000|2022-03-23 13:32:40|29.95|29.87|29.97|29.89|29.97|29.89|29.92|29.84|55
1648042370000|2022-03-23 13:32:50|29.99|29.91|30.01|29.93|30.02|29.94|29.99|29.91|34
1648042380000|2022-03-23 13:33:00|30.04|29.96|30.01|29.93|30.06|29.98|30.01|29.93|61
1648042390000|2022-03-23 13:33:10|30.03|29.95|30.03|29.95|30.03|29.95|30.01|29.93|21
1648042400000|2022-03-23 13:33:20|30.05|29.97|30.03|29.95|30.05|29.97|30.01|29.93|66
1648042410000|2022-03-23 13:33:30|30.01|29.93|30.05|29.97|30.05|29.97|30.01|29.93|26
1648042420000|2022-03-23 13:33:40|30.03|29.95|30.05|29.97|30.05|29.97|30.01|29.93|4
1648042430000|2022-03-23 13:33:50|30.06|29.98|30.05|29.97|30.06|29.98|30.05|29.97|32
1648042440000|2022-03-23 13:34:00|30.06|29.98|30.09|30.01|30.1|30.02|30.05|29.97|86
1648042450000|2022-03-23 13:34:10|30.08|30|30.06|29.98|30.1|30.02|30.06|29.98|55
1648042460000|2022-03-23 13:34:20|30.08|30|30.05|29.97|30.08|30|30.05|29.97|1
1648042470000|2022-03-23 13:34:30|30.06|29.98|30.06|29.98|30.1|30.02|30.06|29.98|12
1648042480000|2022-03-23 13:34:40|30.09|30.01|30.11|30.03|30.13|30.05|30.09|30.01|20
1648042490000|2022-03-23 13:34:50|30.1|30.02|30.11|30.03|30.13|30.05|30.1|30.02|20
1648042500000|2022-03-23 13:35:00|30.13|30.05|30.13|30.05|30.15|30.07|30.11|30.03|2
1648042510000|2022-03-23 13:35:10|30.14|30.06|30.15|30.07|30.15|30.07|30.13|30.05|12
1648042530000|2022-03-23 13:35:30|30.16|30.08|30.11|30.03|30.16|30.08|30.11|30.03|18
1648042540000|2022-03-23 13:35:40|30.1|30.02|30.05|29.97|30.11|30.03|30.05|29.97|1
1648042550000|2022-03-23 13:35:50|30.06|29.98|30.07|29.99|30.07|29.99|30.05|29.97|6
1648042560000|2022-03-23 13:36:00|30.05|29.97|30.08|30|30.08|30|30.05|29.97|0
1648042570000|2022-03-23 13:36:10|30.06|29.98|30.06|29.98|30.08|30|30.06|29.98|3
1648042590000|2022-03-23 13:36:30|30.05|29.97|30.03|29.95|30.05|29.97|30.03|29.95|15
1648042600000|2022-03-23 13:36:40|30.05|29.97|29.99|29.91|30.05|29.97|29.99|29.91|86
1648042610000|2022-03-23 13:36:50|29.96|29.88|29.96|29.88|29.96|29.88|29.94|29.86|63
1648042620000|2022-03-23 13:37:00|29.94|29.86|29.94|29.86|29.96|29.88|29.92|29.84|19
1648042630000|2022-03-23 13:37:10|29.92|29.84|29.94|29.86|29.94|29.86|29.92|29.84|30
1648042640000|2022-03-23 13:37:20|29.96|29.88|29.94|29.86|29.96|29.88|29.92|29.84|12
1648042650000|2022-03-23 13:37:30|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|2
1648042660000|2022-03-23 13:37:40|29.98|29.9|30.01|29.93|30.01|29.93|29.96|29.88|18
1648042670000|2022-03-23 13:37:50|30|29.92|30.01|29.93|30.01|29.93|30|29.92|15
1648042710000|2022-03-23 13:38:30|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|23
1648042720000|2022-03-23 13:38:40|30.06|29.98|30.04|29.96|30.06|29.98|30.02|29.94|3
1648042730000|2022-03-23 13:38:50|30.06|29.98|30.04|29.96|30.06|29.98|30.04|29.96|0
1648042740000|2022-03-23 13:39:00|30.06|29.98|30.06|29.98|30.06|29.98|30.04|29.96|3
1648042760000|2022-03-23 13:39:20|30.03|29.95|30.03|29.95|30.03|29.95|30.02|29.94|3
1648042770000|2022-03-23 13:39:30|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1648042780000|2022-03-23 13:39:40|30.03|29.95|30.05|29.97|30.05|29.97|30.03|29.95|7
1648042790000|2022-03-23 13:39:50|30.06|29.98|30.06|29.98|30.06|29.98|30.03|29.95|0
1648042800000|2022-03-23 13:40:00|30.05|29.97|30.06|29.98|30.1|30.02|30.05|29.97|25
1648042810000|2022-03-23 13:40:10|30.05|29.97|30.06|29.98|30.06|29.98|30.05|29.97|0
1648042820000|2022-03-23 13:40:20|30.05|29.97|30.06|29.98|30.06|29.98|30.03|29.95|0
1648042830000|2022-03-23 13:40:30|30.05|29.97|30.06|29.98|30.06|29.98|30.03|29.95|0
1648042840000|2022-03-23 13:40:40|30.05|29.97|30.06|29.98|30.06|29.98|30.05|29.97|0
1648042850000|2022-03-23 13:40:50|30.03|29.95|30.03|29.95|30.06|29.98|30.03|29.95|47
1648042860000|2022-03-23 13:41:00|30.02|29.94|29.97|29.89|30.02|29.94|29.97|29.89|7
1648042870000|2022-03-23 13:41:10|29.99|29.91|29.97|29.89|29.99|29.91|29.97|29.89|20
1648042880000|2022-03-23 13:41:20|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|15
1648042890000|2022-03-23 13:41:30|29.97|29.89|30.02|29.94|30.02|29.94|29.97|29.89|51
1648042900000|2022-03-23 13:41:40|30.04|29.96|30.06|29.98|30.06|29.98|30.04|29.96|60
1648042920000|2022-03-23 13:42:00|30.04|29.96|30.02|29.94|30.04|29.96|30.02|29.94|26
1648042930000|2022-03-23 13:42:10|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1648042940000|2022-03-23 13:42:20|30.02|29.94|30.04|29.96|30.04|29.96|30.02|29.94|0
1648042950000|2022-03-23 13:42:30|30.02|29.94|30.04|29.96|30.04|29.96|30.02|29.94|0
1648042960000|2022-03-23 13:42:40|30.06|29.98|30.06|29.98|30.06|29.98|30.04|29.96|5
1648042970000|2022-03-23 13:42:50|30.04|29.96|30.05|29.97|30.07|29.99|30.04|29.96|0
1648042980000|2022-03-23 13:43:00|30.07|29.99|30|29.92|30.07|29.99|30|29.92|6
1648042990000|2022-03-23 13:43:10|29.99|29.91|30|29.92|30|29.92|29.99|29.91|0
1648043020000|2022-03-23 13:43:40|30.02|29.94|30.04|29.96|30.04|29.96|30|29.92|1
1648043030000|2022-03-23 13:43:50|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|23
1648043040000|2022-03-23 13:44:00|30.07|29.99|30.04|29.96|30.07|29.99|30.04|29.96|20
1648043050000|2022-03-23 13:44:10|30.05|29.97|30.09|30.01|30.09|30.01|30.02|29.94|49
1648043070000|2022-03-23 13:44:30|30.06|29.98|30.06|29.98|30.08|30|30.06|29.98|0
1648043080000|2022-03-23 13:44:40|30.11|30.03|30.08|30|30.11|30.03|30.06|29.98|13
1648043100000|2022-03-23 13:45:00|30.1|30.02|30.13|30.05|30.13|30.05|30.08|30|3
1648043110000|2022-03-23 13:45:10|30.15|30.07|30.17|30.09|30.18|30.1|30.13|30.05|2
1648043120000|2022-03-23 13:45:20|30.15|30.07|30.2|30.12|30.21|30.13|30.15|30.07|23
1648043130000|2022-03-23 13:45:30|30.21|30.13|30.2|30.12|30.21|30.13|30.2|30.12|1
1648043140000|2022-03-23 13:45:40|30.21|30.13|30.19|30.11|30.21|30.13|30.18|30.1|4
1648043150000|2022-03-23 13:45:50|30.18|30.1|30.19|30.11|30.19|30.11|30.16|30.08|2
1648043160000|2022-03-23 13:46:00|30.18|30.1|30.18|30.1|30.2|30.12|30.16|30.08|26
1648043170000|2022-03-23 13:46:10|30.2|30.12|30.2|30.12|30.2|30.12|30.18|30.1|10
1648043180000|2022-03-23 13:46:20|30.18|30.1|30.2|30.12|30.21|30.13|30.18|30.1|29
1648043190000|2022-03-23 13:46:30|30.18|30.1|30.2|30.12|30.2|30.12|30.18|30.1|50
1648043200000|2022-03-23 13:46:40|30.21|30.13|30.2|30.12|30.24|30.16|30.2|30.12|13
1648043220000|2022-03-23 13:47:00|30.23|30.15|30.23|30.15|30.24|30.16|30.2|30.12|53
1648043240000|2022-03-23 13:47:20|30.25|30.17|30.23|30.15|30.25|30.17|30.23|30.15|0
1648043250000|2022-03-23 13:47:30|30.21|30.13|30.21|30.13|30.21|30.13|30.2|30.12|25
1648043260000|2022-03-23 13:47:40|30.2|30.12|30.23|30.15|30.23|30.15|30.2|30.12|0
1648043270000|2022-03-23 13:47:50|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1648043280000|2022-03-23 13:48:00|30.23|30.15|30.21|30.13|30.23|30.15|30.21|30.13|1
1648043290000|2022-03-23 13:48:10|30.2|30.12|30.19|30.11|30.2|30.12|30.18|30.1|0
1648043300000|2022-03-23 13:48:20|30.21|30.13|30.21|30.13|30.21|30.13|30.2|30.12|5
1648043310000|2022-03-23 13:48:30|30.23|30.15|30.23|30.15|30.25|30.17|30.23|30.15|0
1648043340000|2022-03-23 13:49:00|30.21|30.13|30.21|30.13|30.21|30.13|30.18|30.1|10
1648043350000|2022-03-23 13:49:10|30.23|30.15|30.23|30.15|30.23|30.15|30.21|30.13|0
1648043360000|2022-03-23 13:49:20|30.25|30.17|30.26|30.18|30.26|30.18|30.25|30.17|8
1648043380000|2022-03-23 13:49:40|30.25|30.17|30.26|30.18|30.26|30.18|30.25|30.17|0
1648043390000|2022-03-23 13:49:50|30.28|30.2|30.25|30.17|30.28|30.2|30.25|30.17|0
1648043400000|2022-03-23 13:50:00|30.28|30.2|30.28|30.2|30.28|30.2|30.26|30.18|45
1648043410000|2022-03-23 13:50:10|30.26|30.18|30.26|30.18|30.28|30.2|30.25|30.17|28
1648043420000|2022-03-23 13:50:20|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1648043430000|2022-03-23 13:50:30|30.26|30.18|30.26|30.18|30.26|30.18|30.25|30.17|1
1648043440000|2022-03-23 13:50:40|30.28|30.2|30.31|30.23|30.31|30.23|30.28|30.2|0
1648043450000|2022-03-23 13:50:50|30.33|30.25|30.3|30.22|30.33|30.25|30.3|30.22|0
1648043460000|2022-03-23 13:51:00|30.31|30.23|30.3|30.22|30.31|30.23|30.3|30.22|0
1648043470000|2022-03-23 13:51:10|30.31|30.23|30.3|30.22|30.31|30.23|30.3|30.22|0
1648043480000|2022-03-23 13:51:20|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|7
1648043490000|2022-03-23 13:51:30|30.3|30.22|30.3|30.22|30.31|30.23|30.3|30.22|0
1648043500000|2022-03-23 13:51:40|30.31|30.23|30.3|30.22|30.31|30.23|30.3|30.22|0
1648043510000|2022-03-23 13:51:50|30.31|30.23|30.33|30.25|30.33|30.25|30.31|30.23|0
1648043520000|2022-03-23 13:52:00|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|1
1648043530000|2022-03-23 13:52:10|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|0
1648043540000|2022-03-23 13:52:20|||||||||2
1648043560000|2022-03-23 13:52:40|30.31|30.23|30.31|30.23|30.33|30.25|30.31|30.23|8
1648043570000|2022-03-23 13:52:50|30.3|30.22|30.3|30.22|30.31|30.23|30.3|30.22|1
1648043580000|2022-03-23 13:53:00|30.33|30.25|30.31|30.23|30.33|30.25|30.31|30.23|10
1648043590000|2022-03-23 13:53:10|30.3|30.22|30.31|30.23|30.31|30.23|30.3|30.22|0
1648043600000|2022-03-23 13:53:20|30.33|30.25|30.31|30.23|30.33|30.25|30.31|30.23|0
1648043610000|2022-03-23 13:53:30|30.3|30.22|30.29|30.21|30.3|30.22|30.29|30.21|0
1648043620000|2022-03-23 13:53:40|30.3|30.22|30.3|30.22|30.3|30.22|30.29|30.21|0
1648043640000|2022-03-23 13:54:00|30.31|30.23|30.33|30.25|30.33|30.25|30.31|30.23|10
1648043650000|2022-03-23 13:54:10|30.31|30.23|30.3|30.22|30.33|30.25|30.3|30.22|0
1648043660000|2022-03-23 13:54:20|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1648043670000|2022-03-23 13:54:30|30.28|30.2|30.26|30.18|30.28|30.2|30.25|30.17|45
1648043680000|2022-03-23 13:54:40|30.28|30.2|30.2|30.12|30.28|30.2|30.18|30.1|107
1648043690000|2022-03-23 13:54:50|30.18|30.1|30.18|30.1|30.2|30.12|30.18|30.1|0
1648043700000|2022-03-23 13:55:00|30.23|30.15|30.18|30.1|30.23|30.15|30.18|30.1|51
1648043710000|2022-03-23 13:55:10|30.2|30.12|30.23|30.15|30.23|30.15|30.2|30.12|0
1648043720000|2022-03-23 13:55:20|30.22|30.14|30.18|30.1|30.23|30.15|30.18|30.1|22
1648043730000|2022-03-23 13:55:30|30.2|30.12|30.18|30.1|30.2|30.12|30.18|30.1|13
1648043750000|2022-03-23 13:55:50|||||||||20
1648043770000|2022-03-23 13:56:10|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|30
1648043780000|2022-03-23 13:56:20|30.16|30.08|30.13|30.05|30.16|30.08|30.13|30.05|14
1648043800000|2022-03-23 13:56:40|30.12|30.04|30.12|30.04|30.13|30.05|30.12|30.04|19
1648043810000|2022-03-23 13:56:50|30.13|30.05|30.08|30|30.13|30.05|30.08|30|10
1648043820000|2022-03-23 13:57:00|30.11|30.03|30.08|30|30.13|30.05|30.08|30|27
1648043830000|2022-03-23 13:57:10|30.07|29.99|30.04|29.96|30.08|30|30.03|29.95|44
1648043840000|2022-03-23 13:57:20|30.03|29.95|30.08|30|30.08|30|30.03|29.95|9
1648043870000|2022-03-23 13:57:50|30.12|30.04|30.08|30|30.12|30.04|30.08|30|37
1648043880000|2022-03-23 13:58:00|30.11|30.03|30.12|30.04|30.13|30.05|30.1|30.02|57
1648043890000|2022-03-23 13:58:10|30.13|30.05|30.13|30.05|30.13|30.05|30.12|30.04|4
1648043900000|2022-03-23 13:58:20|30.15|30.07|30.17|30.09|30.17|30.09|30.15|30.07|21
1648043910000|2022-03-23 13:58:30|||||||||9
1648043930000|2022-03-23 13:58:50|30.2|30.12|30.17|30.09|30.2|30.12|30.17|30.09|75
1648043940000|2022-03-23 13:59:00|30.21|30.13|30.19|30.11|30.21|30.13|30.17|30.09|32
1648043950000|2022-03-23 13:59:10|30.17|30.09|30.18|30.1|30.21|30.13|30.17|30.09|0
1648043960000|2022-03-23 13:59:20|30.21|30.13|30.21|30.13|30.21|30.13|30.19|30.11|13
1648043970000|2022-03-23 13:59:30|||||||||12
1648043990000|2022-03-23 13:59:50|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|11
1648044000000|2022-03-23 14:00:00|30.26|30.18|30.22|30.14|30.26|30.18|30.22|30.14|49
1648044010000|2022-03-23 14:00:10|30.24|30.16|30.26|30.18|30.26|30.18|30.24|30.16|19
1648044020000|2022-03-23 14:00:20|30.29|30.21|30.31|30.23|30.31|30.23|30.27|30.19|51
1648044030000|2022-03-23 14:00:30|30.29|30.21|30.24|30.16|30.31|30.23|30.24|30.16|4
1648044040000|2022-03-23 14:00:40|30.26|30.18|30.24|30.16|30.26|30.18|30.24|30.16|3
1648044050000|2022-03-23 14:00:50|30.22|30.14|30.19|30.11|30.22|30.14|30.17|30.09|20
1648044060000|2022-03-23 14:01:00|30.21|30.13|30.19|30.11|30.21|30.13|30.19|30.11|0
1648044070000|2022-03-23 14:01:10|30.21|30.13|30.19|30.11|30.21|30.13|30.19|30.11|0
1648044080000|2022-03-23 14:01:20|30.21|30.13|30.17|30.09|30.21|30.13|30.17|30.09|0
1648044090000|2022-03-23 14:01:30|30.19|30.11|30.17|30.09|30.19|30.11|30.17|30.09|0
1648044100000|2022-03-23 14:01:40|30.19|30.11|30.19|30.11|30.21|30.13|30.17|30.09|28
1648044110000|2022-03-23 14:01:50|30.21|30.13|30.19|30.11|30.21|30.13|30.19|30.11|0
1648044120000|2022-03-23 14:02:00|30.17|30.09|30.21|30.13|30.22|30.14|30.17|30.09|38
1648044130000|2022-03-23 14:02:10|30.22|30.14|30.21|30.13|30.23|30.15|30.21|30.13|19
1648044140000|2022-03-23 14:02:20|30.22|30.14|30.24|30.16|30.24|30.16|30.22|30.14|12
1648044150000|2022-03-23 14:02:30|30.21|30.13|30.23|30.15|30.25|30.17|30.21|30.13|23
1648044160000|2022-03-23 14:02:40|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1648044170000|2022-03-23 14:02:50|30.21|30.13|30.22|30.14|30.24|30.16|30.21|30.13|2
1648044180000|2022-03-23 14:03:00|30.26|30.18|30.19|30.11|30.26|30.18|30.19|30.11|2
1648044190000|2022-03-23 14:03:10|30.17|30.09|30.22|30.14|30.22|30.14|30.17|30.09|3
1648044200000|2022-03-23 14:03:20|30.24|30.16|30.24|30.16|30.26|30.18|30.22|30.14|0
1648044210000|2022-03-23 14:03:30|30.25|30.17|30.25|30.17|30.26|30.18|30.24|30.16|0
1648044220000|2022-03-23 14:03:40|30.26|30.18|30.21|30.13|30.26|30.18|30.21|30.13|33
1648044230000|2022-03-23 14:03:50|30.23|30.15|30.23|30.15|30.26|30.18|30.23|30.15|11
1648044240000|2022-03-23 14:04:00|30.24|30.16|30.27|30.19|30.27|30.19|30.24|30.16|0
1648044250000|2022-03-23 14:04:10|30.26|30.18|30.24|30.16|30.26|30.18|30.24|30.16|9
1648044260000|2022-03-23 14:04:20|30.22|30.14|30.26|30.18|30.26|30.18|30.22|30.14|0
1648044270000|2022-03-23 14:04:30|30.24|30.16|30.17|30.09|30.24|30.16|30.17|30.09|1
1648044280000|2022-03-23 14:04:40|30.19|30.11|30.19|30.11|30.19|30.11|30.19|30.11|3
1648044290000|2022-03-23 14:04:50|30.21|30.13|30.19|30.11|30.21|30.13|30.17|30.09|1
1648044300000|2022-03-23 14:05:00|30.21|30.13|30.17|30.09|30.21|30.13|30.17|30.09|3
1648044310000|2022-03-23 14:05:10|30.19|30.11|30.19|30.11|30.19|30.11|30.17|30.09|0
1648044320000|2022-03-23 14:05:20|30.21|30.13|30.17|30.09|30.21|30.13|30.17|30.09|6
1648044330000|2022-03-23 14:05:30|30.16|30.08|30.12|30.04|30.17|30.09|30.12|30.04|21
1648044340000|2022-03-23 14:05:40|30.1|30.02|30.08|30|30.1|30.02|30.08|30|18
1648044350000|2022-03-23 14:05:50|30.06|29.98|30.08|30|30.08|30|30.06|29.98|51
1648044360000|2022-03-23 14:06:00|||||||||51
1648044370000|2022-03-23 14:06:10|30.06|29.98|30.04|29.96|30.08|30|30.04|29.96|3
1648044380000|2022-03-23 14:06:20|30.03|29.95|30.01|29.93|30.03|29.95|30|29.92|10
1648044390000|2022-03-23 14:06:30|30|29.92|29.97|29.89|30|29.92|29.97|29.89|1
1648044400000|2022-03-23 14:06:40|29.99|29.91|29.95|29.87|29.99|29.91|29.95|29.87|6
1648044410000|2022-03-23 14:06:50|29.97|29.89|29.95|29.87|29.97|29.89|29.95|29.87|0
1648044450000|2022-03-23 14:07:30|29.93|29.85|29.9|29.82|29.93|29.85|29.9|29.82|20
1648044460000|2022-03-23 14:07:40|29.88|29.8|29.88|29.8|29.9|29.82|29.88|29.8|6
1648044470000|2022-03-23 14:07:50|29.9|29.82|29.88|29.8|29.9|29.82|29.88|29.8|0
1648044480000|2022-03-23 14:08:00|29.9|29.82|29.88|29.8|29.9|29.82|29.88|29.8|2
1648044490000|2022-03-23 14:08:10|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1648044500000|2022-03-23 14:08:20|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|21
1648044510000|2022-03-23 14:08:30|29.95|29.87|29.91|29.83|29.95|29.87|29.91|29.83|0
1648044520000|2022-03-23 14:08:40|29.93|29.85|29.95|29.87|29.95|29.87|29.93|29.85|0
1648044530000|2022-03-23 14:08:50|29.93|29.85|29.91|29.83|29.93|29.85|29.9|29.82|0
1648044540000|2022-03-23 14:09:00|29.9|29.82|29.91|29.83|29.91|29.83|29.9|29.82|0
1648044550000|2022-03-23 14:09:10|29.95|29.87|29.93|29.85|29.95|29.87|29.91|29.83|11
1648044560000|2022-03-23 14:09:20|29.95|29.87|29.9|29.82|29.95|29.87|29.9|29.82|0
1648044570000|2022-03-23 14:09:30|29.91|29.83|29.91|29.83|29.93|29.85|29.91|29.83|0
1648044580000|2022-03-23 14:09:40|29.9|29.82|29.91|29.83|29.91|29.83|29.9|29.82|0
1648044590000|2022-03-23 14:09:50|29.93|29.85|29.93|29.85|29.93|29.85|29.91|29.83|1
1648044600000|2022-03-23 14:10:00|29.91|29.83|29.93|29.85|29.93|29.85|29.91|29.83|1
1648044610000|2022-03-23 14:10:10|29.91|29.83|29.91|29.83|29.93|29.85|29.91|29.83|4
1648044630000|2022-03-23 14:10:30|29.9|29.82|29.93|29.85|29.93|29.85|29.9|29.82|1
1648044640000|2022-03-23 14:10:40|29.91|29.83|29.95|29.87|29.95|29.87|29.91|29.83|0
1648044650000|2022-03-23 14:10:50|29.93|29.85|29.91|29.83|29.93|29.85|29.91|29.83|10
1648044660000|2022-03-23 14:11:00|29.93|29.85|29.93|29.85|29.93|29.85|29.91|29.83|8
1648044670000|2022-03-23 14:11:10|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1648044690000|2022-03-23 14:11:30|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1648044700000|2022-03-23 14:11:40|29.91|29.83|29.93|29.85|29.93|29.85|29.91|29.83|0
1648044710000|2022-03-23 14:11:50|29.95|29.87|29.96|29.88|29.96|29.88|29.95|29.87|0
1648044720000|2022-03-23 14:12:00|29.98|29.9|29.96|29.88|30|29.92|29.96|29.88|3
1648044730000|2022-03-23 14:12:10|29.95|29.87|29.98|29.9|29.98|29.9|29.95|29.87|0
1648044740000|2022-03-23 14:12:20|30|29.92|29.98|29.9|30|29.92|29.98|29.9|0
1648044750000|2022-03-23 14:12:30|29.96|29.88|29.98|29.9|29.98|29.9|29.96|29.88|0
1648044760000|2022-03-23 14:12:40|30|29.92|29.98|29.9|30|29.92|29.98|29.9|0
1648044770000|2022-03-23 14:12:50|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1648044780000|2022-03-23 14:13:00|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|47
1648044790000|2022-03-23 14:13:10|29.89|29.81|29.88|29.8|29.91|29.83|29.88|29.8|38
1648044800000|2022-03-23 14:13:20|29.89|29.81|29.91|29.83|29.91|29.83|29.89|29.81|20
1648044810000|2022-03-23 14:13:30|29.88|29.8|29.91|29.83|29.91|29.83|29.88|29.8|10
1648044840000|2022-03-23 14:14:00|29.93|29.85|29.93|29.85|29.93|29.85|29.91|29.83|5
1648044850000|2022-03-23 14:14:10|29.91|29.83|29.91|29.83|29.91|29.83|29.9|29.82|0
1648044860000|2022-03-23 14:14:20|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1648044870000|2022-03-23 14:14:30|29.91|29.83|29.91|29.83|29.91|29.83|29.87|29.79|10
1648044880000|2022-03-23 14:14:40|29.9|29.82|29.88|29.8|29.9|29.82|29.88|29.8|10
1648044890000|2022-03-23 14:14:50|29.87|29.79|29.86|29.78|29.87|29.79|29.86|29.78|0
1648044900000|2022-03-23 14:15:00|29.84|29.76|29.83|29.75|29.84|29.76|29.81|29.73|56
1648044910000|2022-03-23 14:15:10|29.85|29.77|29.81|29.73|29.85|29.77|29.81|29.73|2
1648044920000|2022-03-23 14:15:20|29.83|29.75|29.83|29.75|29.83|29.75|29.81|29.73|1
1648044930000|2022-03-23 14:15:30|29.81|29.73|29.83|29.75|29.83|29.75|29.81|29.73|0
1648044940000|2022-03-23 14:15:40|29.85|29.77|29.81|29.73|29.85|29.77|29.81|29.73|11
1648044950000|2022-03-23 14:15:50|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1648044960000|2022-03-23 14:16:00|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|8
1648044980000|2022-03-23 14:16:20|29.76|29.68|29.78|29.7|29.78|29.7|29.75|29.67|0
1648044990000|2022-03-23 14:16:30|29.76|29.68|29.78|29.7|29.78|29.7|29.76|29.68|51
1648045000000|2022-03-23 14:16:40|29.8|29.72|29.8|29.72|29.83|29.75|29.8|29.72|19
1648045010000|2022-03-23 14:16:50|29.82|29.74|29.81|29.73|29.83|29.75|29.81|29.73|0
1648045020000|2022-03-23 14:17:00|||||||||1
1648045030000|2022-03-23 14:17:10|||||||||17
1648045040000|2022-03-23 14:17:20|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1648045060000|2022-03-23 14:17:40|29.81|29.73|29.83|29.75|29.85|29.77|29.81|29.73|28
1648045070000|2022-03-23 14:17:50|29.8|29.72|29.83|29.75|29.83|29.75|29.8|29.72|0
1648045080000|2022-03-23 14:18:00|29.81|29.73|29.83|29.75|29.85|29.77|29.8|29.72|6
1648045090000|2022-03-23 14:18:10|29.8|29.72|29.83|29.75|29.83|29.75|29.8|29.72|2
1648045100000|2022-03-23 14:18:20|29.81|29.73|29.83|29.75|29.83|29.75|29.81|29.73|0
1648045120000|2022-03-23 14:18:40|||||||||2
1648045130000|2022-03-23 14:18:50|||||||||1
1648045140000|2022-03-23 14:19:00|29.85|29.77|29.83|29.75|29.85|29.77|29.83|29.75|4
1648045150000|2022-03-23 14:19:10|29.85|29.77|29.86|29.78|29.86|29.78|29.85|29.77|0
1648045160000|2022-03-23 14:19:20|29.84|29.76|29.81|29.73|29.84|29.76|29.81|29.73|1
1648045170000|2022-03-23 14:19:30|||||||||3
1648045210000|2022-03-23 14:20:10|29.83|29.75|29.82|29.74|29.85|29.77|29.82|29.74|5
1648045220000|2022-03-23 14:20:20|29.83|29.75|29.81|29.73|29.83|29.75|29.81|29.73|0
1648045240000|2022-03-23 14:20:40|29.86|29.78|29.83|29.75|29.86|29.78|29.83|29.75|4
1648045250000|2022-03-23 14:20:50|29.82|29.74|29.81|29.73|29.83|29.75|29.81|29.73|0
1648045260000|2022-03-23 14:21:00|29.82|29.74|29.81|29.73|29.84|29.76|29.81|29.73|5
1648045270000|2022-03-23 14:21:10|29.83|29.75|29.83|29.75|29.83|29.75|29.82|29.74|2
1648045280000|2022-03-23 14:21:20|29.82|29.74|29.79|29.71|29.83|29.75|29.79|29.71|0
1648045290000|2022-03-23 14:21:30|29.81|29.73|29.72|29.64|29.81|29.73|29.72|29.64|10
1648045300000|2022-03-23 14:21:40|29.75|29.67|29.77|29.69|29.77|29.69|29.72|29.64|25
1648045310000|2022-03-23 14:21:50|29.74|29.66|29.79|29.71|29.79|29.71|29.72|29.64|32
1648045320000|2022-03-23 14:22:00|29.82|29.74|29.81|29.73|29.82|29.74|29.81|29.73|0
1648045330000|2022-03-23 14:22:10|29.82|29.74|29.83|29.75|29.83|29.75|29.82|29.74|34
1648045340000|2022-03-23 14:22:20|29.82|29.74|29.79|29.71|29.83|29.75|29.77|29.69|9
1648045350000|2022-03-23 14:22:30|29.81|29.73|29.82|29.74|29.82|29.74|29.79|29.71|2
1648045360000|2022-03-23 14:22:40|29.83|29.75|29.83|29.75|29.83|29.75|29.82|29.74|0
1648045370000|2022-03-23 14:22:50|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|9
1648045380000|2022-03-23 14:23:00|29.87|29.79|29.86|29.78|29.87|29.79|29.86|29.78|0
1648045390000|2022-03-23 14:23:10|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|42
1648045400000|2022-03-23 14:23:20|29.86|29.78|29.84|29.76|29.86|29.78|29.84|29.76|2
1648045410000|2022-03-23 14:23:30|29.82|29.74|29.84|29.76|29.86|29.78|29.82|29.74|0
1648045420000|2022-03-23 14:23:40|29.86|29.78|29.82|29.74|29.86|29.78|29.82|29.74|1
1648045440000|2022-03-23 14:24:00|29.81|29.73|29.77|29.69|29.81|29.73|29.77|29.69|3
1648045480000|2022-03-23 14:24:40|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|2
1648045490000|2022-03-23 14:24:50|29.73|29.65|29.75|29.67|29.77|29.69|29.72|29.64|13
1648045500000|2022-03-23 14:25:00|29.77|29.69|29.75|29.67|29.77|29.69|29.75|29.67|0
1648045510000|2022-03-23 14:25:10|29.77|29.69|29.75|29.67|29.77|29.69|29.75|29.67|0
1648045520000|2022-03-23 14:25:20|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1648045530000|2022-03-23 14:25:30|29.75|29.67|29.77|29.69|29.77|29.69|29.75|29.67|1
1648045540000|2022-03-23 14:25:40|||||||||1
1648045550000|2022-03-23 14:25:50|29.8|29.72|29.8|29.72|29.8|29.72|29.77|29.69|1
1648045560000|2022-03-23 14:26:00|29.82|29.74|29.82|29.74|29.82|29.74|29.8|29.72|8
1648045570000|2022-03-23 14:26:10|||||||||1
1648045590000|2022-03-23 14:26:30|29.84|29.76|29.82|29.74|29.84|29.76|29.82|29.74|3
1648045600000|2022-03-23 14:26:40|29.84|29.76|29.85|29.77|29.87|29.79|29.84|29.76|0
1648045610000|2022-03-23 14:26:50|29.87|29.79|29.89|29.81|29.89|29.81|29.87|29.79|3
1648045620000|2022-03-23 14:27:00|29.87|29.79|29.87|29.79|29.89|29.81|29.87|29.79|5
1648045630000|2022-03-23 14:27:10|29.89|29.81|29.87|29.79|29.89|29.81|29.87|29.79|0
1648045640000|2022-03-23 14:27:20|||||||||24
1648045650000|2022-03-23 14:27:30|29.89|29.81|29.87|29.79|29.89|29.81|29.87|29.79|5
1648045680000|2022-03-23 14:28:00|29.91|29.83|29.91|29.83|29.92|29.84|29.89|29.81|2
1648045690000|2022-03-23 14:28:10|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1648045700000|2022-03-23 14:28:20|29.9|29.82|29.88|29.8|29.9|29.82|29.87|29.79|6
1648045710000|2022-03-23 14:28:30|29.9|29.82|29.9|29.82|29.9|29.82|29.87|29.79|0
1648045720000|2022-03-23 14:28:40|29.88|29.8|29.87|29.79|29.92|29.84|29.87|29.79|0
1648045730000|2022-03-23 14:28:50|29.88|29.8|29.9|29.82|29.9|29.82|29.88|29.8|0
1648045740000|2022-03-23 14:29:00|29.88|29.8|29.87|29.79|29.9|29.82|29.87|29.79|2
1648045750000|2022-03-23 14:29:10|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1648045760000|2022-03-23 14:29:20|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1648045770000|2022-03-23 14:29:30|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|2
1648045780000|2022-03-23 14:29:40|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1648045790000|2022-03-23 14:29:50|29.85|29.77|29.87|29.79|29.88|29.8|29.85|29.77|0
1648045800000|2022-03-23 14:30:00|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|0
1648045810000|2022-03-23 14:30:10|29.85|29.77|29.85|29.77|29.85|29.77|29.84|29.76|0
1648045820000|2022-03-23 14:30:20|29.87|29.79|29.9|29.82|29.9|29.82|29.85|29.77|0
1648045830000|2022-03-23 14:30:30|29.88|29.8|29.88|29.8|29.9|29.82|29.88|29.8|0
1648045840000|2022-03-23 14:30:40|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1648045850000|2022-03-23 14:30:50|29.88|29.8|29.85|29.77|29.88|29.8|29.85|29.77|0
1648045860000|2022-03-23 14:31:00|29.84|29.76|29.83|29.75|29.84|29.76|29.82|29.74|0
1648045870000|2022-03-23 14:31:10|29.82|29.74|29.85|29.77|29.85|29.77|29.82|29.74|1
1648045880000|2022-03-23 14:31:20|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|0
1648045890000|2022-03-23 14:31:30|29.83|29.75|29.83|29.75|29.85|29.77|29.83|29.75|27
1648045900000|2022-03-23 14:31:40|29.85|29.77|29.85|29.77|29.87|29.79|29.85|29.77|17
1648045910000|2022-03-23 14:31:50|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1648045920000|2022-03-23 14:32:00|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1648045930000|2022-03-23 14:32:10|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1648045940000|2022-03-23 14:32:20|29.85|29.77|29.79|29.71|29.85|29.77|29.79|29.71|2
1648045950000|2022-03-23 14:32:30|29.77|29.69|29.79|29.71|29.79|29.71|29.77|29.69|9
1648045960000|2022-03-23 14:32:40|29.78|29.7|29.77|29.69|29.78|29.7|29.77|29.69|3
1648045970000|2022-03-23 14:32:50|29.78|29.7|29.77|29.69|29.78|29.7|29.77|29.69|0
1648045980000|2022-03-23 14:33:00|29.78|29.7|29.78|29.7|29.78|29.7|29.77|29.69|0
1648045990000|2022-03-23 14:33:10|29.77|29.69|29.75|29.67|29.77|29.69|29.74|29.66|0
1648046000000|2022-03-23 14:33:20|29.74|29.66|29.74|29.66|29.75|29.67|29.74|29.66|0
1648046010000|2022-03-23 14:33:30|29.73|29.65|29.74|29.66|29.74|29.66|29.72|29.64|3
1648046020000|2022-03-23 14:33:40|29.72|29.64|29.73|29.65|29.74|29.66|29.72|29.64|1
1648046030000|2022-03-23 14:33:50|29.72|29.64|29.72|29.64|29.73|29.65|29.72|29.64|1
1648046040000|2022-03-23 14:34:00|29.73|29.65|29.72|29.64|29.73|29.65|29.72|29.64|1
1648046050000|2022-03-23 14:34:10|29.7|29.62|29.72|29.64|29.72|29.64|29.7|29.62|3
1648046060000|2022-03-23 14:34:20|29.73|29.65|29.72|29.64|29.73|29.65|29.72|29.64|1
1648046070000|2022-03-23 14:34:30|29.73|29.65|29.72|29.64|29.73|29.65|29.72|29.64|1
1648046080000|2022-03-23 14:34:40|29.73|29.65|29.78|29.7|29.78|29.7|29.73|29.65|3
1648046100000|2022-03-23 14:35:00|29.8|29.72|29.78|29.7|29.8|29.72|29.78|29.7|10
1648046110000|2022-03-23 14:35:10|29.8|29.72|29.82|29.74|29.82|29.74|29.78|29.7|22
1648046120000|2022-03-23 14:35:20|29.83|29.75|29.82|29.74|29.83|29.75|29.82|29.74|0
1648046130000|2022-03-23 14:35:30|29.8|29.72|29.8|29.72|29.8|29.72|29.78|29.7|29
1648046140000|2022-03-23 14:35:40|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1648046150000|2022-03-23 14:35:50|29.83|29.75|29.82|29.74|29.83|29.75|29.82|29.74|0
1648046160000|2022-03-23 14:36:00|29.83|29.75|29.83|29.75|29.85|29.77|29.83|29.75|0
1648046170000|2022-03-23 14:36:10|29.82|29.74|29.82|29.74|29.82|29.74|29.8|29.72|14
1648046180000|2022-03-23 14:36:20|29.8|29.72|29.82|29.74|29.82|29.74|29.8|29.72|1
1648046190000|2022-03-23 14:36:30|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1648046210000|2022-03-23 14:36:50|29.85|29.77|29.83|29.75|29.85|29.77|29.83|29.75|0
1648046220000|2022-03-23 14:37:00|29.81|29.73|29.78|29.7|29.81|29.73|29.78|29.7|3
1648046240000|2022-03-23 14:37:20|||||||||1
1648046250000|2022-03-23 14:37:30|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1648046260000|2022-03-23 14:37:40|29.82|29.74|29.85|29.77|29.85|29.77|29.82|29.74|0
1648046270000|2022-03-23 14:37:50|29.87|29.79|29.88|29.8|29.88|29.8|29.85|29.77|0
1648046290000|2022-03-23 14:38:10|29.87|29.79|29.87|29.79|29.87|29.79|29.85|29.77|1
1648046300000|2022-03-23 14:38:20|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|0
1648046310000|2022-03-23 14:38:30|29.85|29.77|29.85|29.77|29.85|29.77|29.83|29.75|5
1648046320000|2022-03-23 14:38:40|29.87|29.79|29.85|29.77|29.87|29.79|29.85|29.77|0
1648046340000|2022-03-23 14:39:00|29.87|29.79|29.87|29.79|29.87|29.79|29.85|29.77|0
1648046350000|2022-03-23 14:39:10|29.88|29.8|29.88|29.8|29.88|29.8|29.87|29.79|1
1648046360000|2022-03-23 14:39:20|29.87|29.79|29.87|29.79|29.87|29.79|29.85|29.77|0
1648046370000|2022-03-23 14:39:30|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1648046380000|2022-03-23 14:39:40|29.87|29.79|29.87|29.79|29.88|29.8|29.86|29.78|1
1648046390000|2022-03-23 14:39:50|29.85|29.77|29.88|29.8|29.88|29.8|29.85|29.77|0
1648046400000|2022-03-23 14:40:00|29.87|29.79|29.92|29.84|29.92|29.84|29.87|29.79|1
1648046410000|2022-03-23 14:40:10|29.9|29.82|29.9|29.82|29.9|29.82|29.88|29.8|1
1648046420000|2022-03-23 14:40:20|29.88|29.8|29.9|29.82|29.9|29.82|29.88|29.8|0
1648046430000|2022-03-23 14:40:30|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1648046440000|2022-03-23 14:40:40|29.87|29.79|29.85|29.77|29.87|29.79|29.83|29.75|2
1648046450000|2022-03-23 14:40:50|29.87|29.79|29.85|29.77|29.87|29.79|29.85|29.77|0
1648046460000|2022-03-23 14:41:00|29.87|29.79|29.86|29.78|29.88|29.8|29.84|29.76|27
1648046470000|2022-03-23 14:41:10|29.88|29.8|29.86|29.78|29.88|29.8|29.86|29.78|0
1648046480000|2022-03-23 14:41:20|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1648046490000|2022-03-23 14:41:30|29.86|29.78|29.85|29.77|29.86|29.78|29.85|29.77|0
1648046500000|2022-03-23 14:41:40|29.87|29.79|29.86|29.78|29.88|29.8|29.86|29.78|0
1648046510000|2022-03-23 14:41:50|29.85|29.77|29.85|29.77|29.85|29.77|29.83|29.75|0
1648046520000|2022-03-23 14:42:00|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|1
1648046530000|2022-03-23 14:42:10|29.87|29.79|29.9|29.82|29.9|29.82|29.87|29.79|1
1648046550000|2022-03-23 14:42:30|29.93|29.85|29.92|29.84|29.93|29.85|29.92|29.84|0
1648046560000|2022-03-23 14:42:40|29.93|29.85|29.93|29.85|29.95|29.87|29.93|29.85|7
1648046570000|2022-03-23 14:42:50|29.91|29.83|29.93|29.85|29.93|29.85|29.91|29.83|0
1648046590000|2022-03-23 14:43:10|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|1
1648046600000|2022-03-23 14:43:20|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1648046610000|2022-03-23 14:43:30|29.95|29.87|29.95|29.87|29.97|29.89|29.95|29.87|10
1648046620000|2022-03-23 14:43:40|29.93|29.85|29.95|29.87|29.96|29.88|29.93|29.85|3
1648046630000|2022-03-23 14:43:50|29.97|29.89|29.95|29.87|29.97|29.89|29.95|29.87|2
1648046640000|2022-03-23 14:44:00|29.93|29.85|29.93|29.85|29.95|29.87|29.92|29.84|0
1648046650000|2022-03-23 14:44:10|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1648046660000|2022-03-23 14:44:20|29.93|29.85|29.95|29.87|29.95|29.87|29.93|29.85|1
1648046670000|2022-03-23 14:44:30|29.93|29.85|29.92|29.84|29.93|29.85|29.92|29.84|0
1648046690000|2022-03-23 14:44:50|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1648046700000|2022-03-23 14:45:00|29.95|29.87|29.97|29.89|29.97|29.89|29.95|29.87|1
1648046720000|2022-03-23 14:45:20|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|10
1648046730000|2022-03-23 14:45:30|30|29.92|30|29.92|30|29.92|30|29.92|18
1648046740000|2022-03-23 14:45:40|29.98|29.9|30.02|29.94|30.02|29.94|29.98|29.9|13
1648046750000|2022-03-23 14:45:50|30.01|29.93|30.02|29.94|30.02|29.94|30.01|29.93|9
1648046760000|2022-03-23 14:46:00|30.01|29.93|30.02|29.94|30.02|29.94|30.01|29.93|21
1648046770000|2022-03-23 14:46:10|||||||||1
1648046780000|2022-03-23 14:46:20|30.01|29.93|30.01|29.93|30.02|29.94|29.99|29.91|28
1648046790000|2022-03-23 14:46:30|30.02|29.94|30.02|29.94|30.04|29.96|30.02|29.94|0
1648046800000|2022-03-23 14:46:40|30.07|29.99|30.03|29.95|30.07|29.99|30.03|29.95|50
1648046810000|2022-03-23 14:46:50|30.05|29.97|30.07|29.99|30.07|29.99|30.05|29.97|41
1648046820000|2022-03-23 14:47:00|||||||||81
1648046830000|2022-03-23 14:47:10|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|11
1648046840000|2022-03-23 14:47:20|30.04|29.96|30.04|29.96|30.06|29.98|30.04|29.96|53
1648046850000|2022-03-23 14:47:30|30.06|29.98|30.06|29.98|30.06|29.98|30.05|29.97|0
1648046860000|2022-03-23 14:47:40|30.04|29.96|30.09|30.01|30.09|30.01|30.04|29.96|69
1648046870000|2022-03-23 14:47:50|30.08|30|30.09|30.01|30.09|30.01|30.08|30|0
1648046880000|2022-03-23 14:48:00|30.08|30|30.08|30|30.08|30|30.06|29.98|3
1648046890000|2022-03-23 14:48:10|30.06|29.98|30.06|29.98|30.08|30|30.06|29.98|0
1648046910000|2022-03-23 14:48:30|30.08|30|30.09|30.01|30.09|30.01|30.08|30|30
1648046920000|2022-03-23 14:48:40|30.08|30|30.06|29.98|30.08|30|30.06|29.98|25
1648046930000|2022-03-23 14:48:50|30.08|30|30.06|29.98|30.08|30|30.06|29.98|0
1648046940000|2022-03-23 14:49:00|30.04|29.96|30.01|29.93|30.06|29.98|30.01|29.93|14
1648046950000|2022-03-23 14:49:10|30.04|29.96|30.01|29.93|30.04|29.96|30.01|29.93|4
1648046960000|2022-03-23 14:49:20|30.04|29.96|30.01|29.93|30.04|29.96|30.01|29.93|38
1648046990000|2022-03-23 14:49:50|||||||||20
1648047000000|2022-03-23 14:50:00|29.97|29.89|30.01|29.93|30.01|29.93|29.96|29.88|49
1648047010000|2022-03-23 14:50:10|30.03|29.95|30.03|29.95|30.04|29.96|30.01|29.93|38
1648047020000|2022-03-23 14:50:20|30.01|29.93|29.99|29.91|30.01|29.93|29.99|29.91|1
1648047030000|2022-03-23 14:50:30|30|29.92|30|29.92|30.04|29.96|30|29.92|30
1648047040000|2022-03-23 14:50:40|30.01|29.93|30.03|29.95|30.04|29.96|30.01|29.93|72
1648047050000|2022-03-23 14:50:50|30.02|29.94|30.04|29.96|30.04|29.96|30.02|29.94|0
1648047060000|2022-03-23 14:51:00|30.03|29.95|29.99|29.91|30.03|29.95|29.99|29.91|8
1648047070000|2022-03-23 14:51:10|30|29.92|29.99|29.91|30|29.92|29.99|29.91|9
1648047120000|2022-03-23 14:52:00|30|29.92|29.99|29.91|30|29.92|29.99|29.91|1
1648047140000|2022-03-23 14:52:20|30.04|29.96|30.01|29.93|30.04|29.96|30.01|29.93|103
1648047150000|2022-03-23 14:52:30|30.03|29.95|30.03|29.95|30.03|29.95|30.01|29.93|7
1648047160000|2022-03-23 14:52:40|30.01|29.93|29.99|29.91|30.01|29.93|29.99|29.91|3
1648047170000|2022-03-23 14:52:50|29.98|29.9|29.98|29.9|29.99|29.91|29.98|29.9|0
1648047180000|2022-03-23 14:53:00|29.99|29.91|29.98|29.9|29.99|29.91|29.98|29.9|0
1648047190000|2022-03-23 14:53:10|29.94|29.86|29.96|29.88|29.98|29.9|29.94|29.86|43
1648047200000|2022-03-23 14:53:20|29.94|29.86|29.97|29.89|29.97|29.89|29.93|29.85|9
1648047220000|2022-03-23 14:53:40|29.98|29.9|29.97|29.89|29.98|29.9|29.97|29.89|0
1648047230000|2022-03-23 14:53:50|29.98|29.9|29.97|29.89|29.98|29.9|29.97|29.89|1
1648047240000|2022-03-23 14:54:00|29.98|29.9|29.97|29.89|29.98|29.9|29.97|29.89|0
1648047250000|2022-03-23 14:54:10|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1648047260000|2022-03-23 14:54:20|30|29.92|30.02|29.94|30.02|29.94|30|29.92|13
1648047270000|2022-03-23 14:54:30|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1648047280000|2022-03-23 14:54:40|30.05|29.97|30.03|29.95|30.05|29.97|30.03|29.95|16
1648047290000|2022-03-23 14:54:50|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1648047300000|2022-03-23 14:55:00|||||||||17
1648047310000|2022-03-23 14:55:10|30|29.92|30.02|29.94|30.02|29.94|30|29.92|5
1648047340000|2022-03-23 14:55:40|||||||||1
1648047350000|2022-03-23 14:55:50|30|29.92|30.02|29.94|30.02|29.94|30|29.92|10
1648047360000|2022-03-23 14:56:00|30|29.92|30|29.92|30|29.92|30|29.92|20
1648047370000|2022-03-23 14:56:10|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1648047380000|2022-03-23 14:56:20|30|29.92|30|29.92|30|29.92|29.98|29.9|0
1648047390000|2022-03-23 14:56:30|29.98|29.9|29.98|29.9|30|29.92|29.98|29.9|0
1648047400000|2022-03-23 14:56:40|29.95|29.87|29.96|29.88|29.97|29.89|29.95|29.87|1
1648047410000|2022-03-23 14:56:50|29.97|29.89|29.97|29.89|29.98|29.9|29.96|29.88|0
1648047420000|2022-03-23 14:57:00|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1648047480000|2022-03-23 14:58:00|30|29.92|30|29.92|30|29.92|29.98|29.9|0
1648047490000|2022-03-23 14:58:10|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|0
1648047500000|2022-03-23 14:58:20|29.99|29.91|30.01|29.93|30.01|29.93|29.98|29.9|0
1648047510000|2022-03-23 14:58:30|30|29.92|29.98|29.9|30|29.92|29.98|29.9|0
1648047520000|2022-03-23 14:58:40|30|29.92|30|29.92|30|29.92|29.98|29.9|0
1648047530000|2022-03-23 14:58:50|29.98|29.9|29.98|29.9|30|29.92|29.98|29.9|0
1648047540000|2022-03-23 14:59:00|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|1
1648047550000|2022-03-23 14:59:10|29.98|29.9|29.96|29.88|29.98|29.9|29.96|29.88|0
1648047560000|2022-03-23 14:59:20|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1648047570000|2022-03-23 14:59:30|29.96|29.88|29.98|29.9|29.98|29.9|29.96|29.88|0
1648047590000|2022-03-23 14:59:50|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|1
1648047600000|2022-03-23 15:00:00|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|1
1648047620000|2022-03-23 15:00:20|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|1
1648047630000|2022-03-23 15:00:30|29.98|29.9|30.01|29.93|30.01|29.93|29.98|29.9|14
1648047640000|2022-03-23 15:00:40|29.98|29.9|29.98|29.9|30.01|29.93|29.98|29.9|1
1648047660000|2022-03-23 15:01:00|30.01|29.93|30.01|29.93|30.01|29.93|29.98|29.9|0
1648047670000|2022-03-23 15:01:10|29.99|29.91|29.98|29.9|30.01|29.93|29.98|29.9|0
1648047680000|2022-03-23 15:01:20|29.94|29.86|29.98|29.9|29.98|29.9|29.94|29.86|3
1648047700000|2022-03-23 15:01:40|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|30
1648047720000|2022-03-23 15:02:00|29.97|29.89|29.96|29.88|29.97|29.89|29.96|29.88|1
1648047730000|2022-03-23 15:02:10|29.98|29.9|29.98|29.9|29.98|29.9|29.96|29.88|3
1648047740000|2022-03-23 15:02:20|||||||||3
1648047770000|2022-03-23 15:02:50|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|13
1648047780000|2022-03-23 15:03:00|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1648047790000|2022-03-23 15:03:10|29.97|29.89|29.95|29.87|29.97|29.89|29.94|29.86|38
1648047800000|2022-03-23 15:03:20|29.97|29.89|29.95|29.87|29.97|29.89|29.95|29.87|4
1648047810000|2022-03-23 15:03:30|29.97|29.89|29.97|29.89|29.98|29.9|29.97|29.89|14
1648047820000|2022-03-23 15:03:40|29.98|29.9|29.97|29.89|29.98|29.9|29.97|29.89|0
1648047830000|2022-03-23 15:03:50|29.98|29.9|29.97|29.89|29.98|29.9|29.97|29.89|9
1648047840000|2022-03-23 15:04:00|29.95|29.87|29.95|29.87|29.97|29.89|29.95|29.87|23
1648047850000|2022-03-23 15:04:10|29.97|29.89|30.02|29.94|30.02|29.94|29.97|29.89|3
1648047880000|2022-03-23 15:04:40|30.05|29.97|30.02|29.94|30.05|29.97|30.02|29.94|5
1648047890000|2022-03-23 15:04:50|||||||||1
1648047900000|2022-03-23 15:05:00|30.04|29.96|30.04|29.96|30.05|29.97|30.02|29.94|32
1648047910000|2022-03-23 15:05:10|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|1
1648047920000|2022-03-23 15:05:20|30.07|29.99|30.02|29.94|30.07|29.99|30.02|29.94|92
1648047940000|2022-03-23 15:05:40|||||||||1
1648047950000|2022-03-23 15:05:50|30.05|29.97|30.02|29.94|30.07|29.99|30.02|29.94|30
1648047960000|2022-03-23 15:06:00|30.03|29.95|30.07|29.99|30.07|29.99|30.02|29.94|20
1648047970000|2022-03-23 15:06:10|30.08|30|30.08|30|30.08|30|30.08|30|0
1648047990000|2022-03-23 15:06:30|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1648048030000|2022-03-23 15:07:10|30.05|29.97|30.07|29.99|30.07|29.99|30.05|29.97|10
1648048040000|2022-03-23 15:07:20|30.06|29.98|30.06|29.98|30.07|29.99|30.06|29.98|0
1648048050000|2022-03-23 15:07:30|30.04|29.96|30.03|29.95|30.05|29.97|30.03|29.95|0
1648048130000|2022-03-23 15:08:50|30.02|29.94|30.01|29.93|30.02|29.94|29.98|29.9|22
1648048140000|2022-03-23 15:09:00|30|29.92|29.99|29.91|30.01|29.93|29.98|29.9|0
1648048150000|2022-03-23 15:09:10|30.01|29.93|30.03|29.95|30.03|29.95|29.99|29.91|7
1648048170000|2022-03-23 15:09:30|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1648048180000|2022-03-23 15:09:40|30.08|30|30.08|30|30.08|30|30.08|30|0
1648048190000|2022-03-23 15:09:50|30.1|30.02|30.08|30|30.1|30.02|30.08|30|1
1648048200000|2022-03-23 15:10:00|30.1|30.02|30.1|30.02|30.12|30.04|30.1|30.02|1
1648048210000|2022-03-23 15:10:10|30.08|30|30.08|30|30.08|30|30.08|30|0
1648048220000|2022-03-23 15:10:20|30.1|30.02|30.1|30.02|30.1|30.02|30.07|29.99|0
1648048230000|2022-03-23 15:10:30|30.12|30.04|30.1|30.02|30.12|30.04|30.1|30.02|0
1648048240000|2022-03-23 15:10:40|30.12|30.04|30.08|30|30.12|30.04|30.08|30|1
1648048270000|2022-03-23 15:11:10|30.07|29.99|30.07|29.99|30.08|30|30.07|29.99|0
1648048280000|2022-03-23 15:11:20|30.08|30|30.08|30|30.08|30|30.07|29.99|0
1648048290000|2022-03-23 15:11:30|30.07|29.99|30.08|30|30.08|30|30.07|29.99|10
1648048300000|2022-03-23 15:11:40|30.07|29.99|30.04|29.96|30.07|29.99|30.04|29.96|28
1648048310000|2022-03-23 15:11:50|30.03|29.95|30.04|29.96|30.04|29.96|30.03|29.95|0
1648048320000|2022-03-23 15:12:00|30.07|29.99|30.06|29.98|30.07|29.99|30.06|29.98|14
1648048330000|2022-03-23 15:12:10|30.04|29.96|30.03|29.95|30.06|29.98|30.03|29.95|0
1648048350000|2022-03-23 15:12:30|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|30
1648048360000|2022-03-23 15:12:40|30.03|29.95|30.02|29.94|30.03|29.95|30.02|29.94|0
1648048370000|2022-03-23 15:12:50|30.01|29.93|30.03|29.95|30.03|29.95|29.99|29.91|30
1648048500000|2022-03-23 15:15:00|30.07|29.99|30.03|29.95|30.07|29.99|30.03|29.95|96
1648048530000|2022-03-23 15:15:30|||||||||50
1648048540000|2022-03-23 15:15:40|30.07|29.99|30.03|29.95|30.07|29.99|30.03|29.95|105
1648048550000|2022-03-23 15:15:50|||||||||30
1648048560000|2022-03-23 15:16:00|29.99|29.91|30.01|29.93|30.01|29.93|29.99|29.91|30
1648048570000|2022-03-23 15:16:10|29.99|29.91|29.98|29.9|30.01|29.93|29.98|29.9|2
1648048580000|2022-03-23 15:16:20|29.99|29.91|30.01|29.93|30.01|29.93|29.99|29.91|19
1648048600000|2022-03-23 15:16:40|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1648048620000|2022-03-23 15:17:00|30.02|29.94|30.03|29.95|30.03|29.95|30.02|29.94|0
1648048670000|2022-03-23 15:17:50|30.07|29.99|30.08|30|30.08|30|30.07|29.99|45
1648048680000|2022-03-23 15:18:00|30.03|29.95|30.08|30|30.08|30|30.03|29.95|16
1648048690000|2022-03-23 15:18:10|30.06|29.98|30.06|29.98|30.07|29.99|30.04|29.96|31
1648048700000|2022-03-23 15:18:20|30.08|30|30.08|30|30.08|30|30.08|30|0
1648048720000|2022-03-23 15:18:40|30.13|30.05|30.12|30.04|30.13|30.05|30.12|30.04|66
1648048730000|2022-03-23 15:18:50|30.13|30.05|30.15|30.07|30.15|30.07|30.12|30.04|2
1648048740000|2022-03-23 15:19:00|30.13|30.05|30.12|30.04|30.13|30.05|30.12|30.04|0
1648048750000|2022-03-23 15:19:10|30.1|30.02|30.1|30.02|30.12|30.04|30.1|30.02|20
1648048760000|2022-03-23 15:19:20|30.12|30.04|30.08|30|30.12|30.04|30.08|30|0
1648048770000|2022-03-23 15:19:30|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1648048780000|2022-03-23 15:19:40|30.08|30|30.08|30|30.08|30|30.08|30|0
1648048830000|2022-03-23 15:20:30|30.04|29.96|30.06|29.98|30.06|29.98|30.04|29.96|32
1648048840000|2022-03-23 15:20:40|30.04|29.96|30.08|30|30.08|30|30.04|29.96|50
1648048850000|2022-03-23 15:20:50|30.1|30.02|30.1|30.02|30.12|30.04|30.08|30|62
1648048860000|2022-03-23 15:21:00|30.08|30|30.08|30|30.1|30.02|30.08|30|0
1648048870000|2022-03-23 15:21:10|||||||||9
1648048890000|2022-03-23 15:21:30|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1648048900000|2022-03-23 15:21:40|30.08|30|30.03|29.95|30.08|30|30.03|29.95|10
1648048910000|2022-03-23 15:21:50|30.05|29.97|30.03|29.95|30.05|29.97|30.03|29.95|0
1648048950000|2022-03-23 15:22:30|30.05|29.97|30.06|29.98|30.06|29.98|30.04|29.96|2
1648048960000|2022-03-23 15:22:40|30.04|29.96|30.04|29.96|30.06|29.98|30.04|29.96|0
1648048970000|2022-03-23 15:22:50|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1648048990000|2022-03-23 15:23:10|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|0
1648049000000|2022-03-23 15:23:20|30.04|29.96|30.04|29.96|30.04|29.96|30.03|29.95|0
1648049050000|2022-03-23 15:24:10|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|2
1648049060000|2022-03-23 15:24:20|30|29.92|29.99|29.91|30|29.92|29.99|29.91|0
1648049070000|2022-03-23 15:24:30|30.02|29.94|29.99|29.91|30.02|29.94|29.99|29.91|0
1648049080000|2022-03-23 15:24:40|30|29.92|29.99|29.91|30|29.92|29.98|29.9|1
1648049100000|2022-03-23 15:25:00|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|3
1648049110000|2022-03-23 15:25:10|29.99|29.91|29.99|29.91|29.99|29.91|29.98|29.9|3
1648049120000|2022-03-23 15:25:20|29.98|29.9|29.99|29.91|29.99|29.91|29.98|29.9|0
1648049130000|2022-03-23 15:25:30|29.98|29.9|29.99|29.91|29.99|29.91|29.98|29.9|0
1648049140000|2022-03-23 15:25:40|29.98|29.9|29.99|29.91|29.99|29.91|29.98|29.9|0
1648049150000|2022-03-23 15:25:50|29.98|29.9|29.98|29.9|29.98|29.9|29.96|29.88|1
1648049160000|2022-03-23 15:26:00|29.99|29.91|29.98|29.9|29.99|29.91|29.98|29.9|0
1648049170000|2022-03-23 15:26:10|29.99|29.91|29.98|29.9|29.99|29.91|29.98|29.9|10
1648049180000|2022-03-23 15:26:20|29.96|29.88|29.93|29.85|29.96|29.88|29.91|29.83|73
1648049190000|2022-03-23 15:26:30|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1648049210000|2022-03-23 15:26:50|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|30
1648049220000|2022-03-23 15:27:00|29.95|29.87|29.96|29.88|29.96|29.88|29.95|29.87|2
1648049230000|2022-03-23 15:27:10|29.94|29.86|29.94|29.86|29.96|29.88|29.94|29.86|0
1648049240000|2022-03-23 15:27:20|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1648049250000|2022-03-23 15:27:30|29.94|29.86|29.93|29.85|29.94|29.86|29.93|29.85|0
1648049260000|2022-03-23 15:27:40|29.94|29.86|29.93|29.85|29.94|29.86|29.93|29.85|0
1648049270000|2022-03-23 15:27:50|29.94|29.86|29.94|29.86|29.94|29.86|29.93|29.85|2
1648049290000|2022-03-23 15:28:10|29.93|29.85|29.91|29.83|29.94|29.86|29.91|29.83|43
1648049310000|2022-03-23 15:28:30|29.89|29.81|29.88|29.8|29.89|29.81|29.88|29.8|0
1648049320000|2022-03-23 15:28:40|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1648049340000|2022-03-23 15:29:00|29.91|29.83|29.9|29.82|29.91|29.83|29.9|29.82|0
1648049360000|2022-03-23 15:29:20|29.91|29.83|29.9|29.82|29.91|29.83|29.9|29.82|0
1648049370000|2022-03-23 15:29:30|||||||||6
1648049380000|2022-03-23 15:29:40|29.86|29.78|29.88|29.8|29.88|29.8|29.86|29.78|16
1648049390000|2022-03-23 15:29:50|29.86|29.78|29.86|29.78|29.88|29.8|29.86|29.78|0
1648049400000|2022-03-23 15:30:00|29.88|29.8|29.88|29.8|29.88|29.8|29.86|29.78|20
1648049410000|2022-03-23 15:30:10|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1648049420000|2022-03-23 15:30:20|29.86|29.78|29.86|29.78|29.88|29.8|29.86|29.78|10
1648049430000|2022-03-23 15:30:30|29.88|29.8|29.88|29.8|29.88|29.8|29.86|29.78|0
1648049440000|2022-03-23 15:30:40|29.86|29.78|29.89|29.81|29.89|29.81|29.86|29.78|0
1648049450000|2022-03-23 15:30:50|29.88|29.8|29.88|29.8|29.89|29.81|29.88|29.8|22
1648049460000|2022-03-23 15:31:00|29.86|29.78|29.88|29.8|29.88|29.8|29.86|29.78|5
1648049480000|2022-03-23 15:31:20|29.86|29.78|29.86|29.78|29.88|29.8|29.86|29.78|0
1648049510000|2022-03-23 15:31:50|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|16
1648049520000|2022-03-23 15:32:00|||||||||9
1648049540000|2022-03-23 15:32:20|29.82|29.74|29.84|29.76|29.84|29.76|29.82|29.74|10
1648049550000|2022-03-23 15:32:30|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|0
1648049560000|2022-03-23 15:32:40|29.84|29.76|29.84|29.76|29.86|29.78|29.84|29.76|0
1648049570000|2022-03-23 15:32:50|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1648049590000|2022-03-23 15:33:10|29.84|29.76|29.82|29.74|29.84|29.76|29.82|29.74|0
1648049600000|2022-03-23 15:33:20|29.84|29.76|29.84|29.76|29.84|29.76|29.82|29.74|0
1648049630000|2022-03-23 15:33:50|29.82|29.74|29.84|29.76|29.84|29.76|29.82|29.74|0
1648049640000|2022-03-23 15:34:00|29.82|29.74|29.84|29.76|29.84|29.76|29.82|29.74|0
1648049660000|2022-03-23 15:34:20|29.86|29.78|29.84|29.76|29.86|29.78|29.84|29.76|0
1648049670000|2022-03-23 15:34:30|29.82|29.74|29.84|29.76|29.84|29.76|29.82|29.74|0
1648049700000|2022-03-23 15:35:00|29.82|29.74|29.84|29.76|29.84|29.76|29.82|29.74|0
1648049720000|2022-03-23 15:35:20|29.86|29.78|29.82|29.74|29.86|29.78|29.82|29.74|15
1648049730000|2022-03-23 15:35:30|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1648049740000|2022-03-23 15:35:40|||||||||8
1648049750000|2022-03-23 15:35:50|29.79|29.71|29.77|29.69|29.79|29.71|29.77|29.69|18
1648049760000|2022-03-23 15:36:00|29.79|29.71|29.79|29.71|29.81|29.73|29.79|29.71|5
1648049770000|2022-03-23 15:36:10|29.8|29.72|29.81|29.73|29.81|29.73|29.8|29.72|8
1648049780000|2022-03-23 15:36:20|29.82|29.74|29.81|29.73|29.82|29.74|29.81|29.73|3
1648049790000|2022-03-23 15:36:30|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|1
1648049800000|2022-03-23 15:36:40|29.79|29.71|29.8|29.72|29.8|29.72|29.77|29.69|0
1648049810000|2022-03-23 15:36:50|29.78|29.7|29.77|29.69|29.78|29.7|29.77|29.69|0
1648049820000|2022-03-23 15:37:00|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|4
1648049850000|2022-03-23 15:37:30|29.82|29.74|29.82|29.74|29.82|29.74|29.81|29.73|1
1648049860000|2022-03-23 15:37:40|29.81|29.73|29.81|29.73|29.82|29.74|29.81|29.73|0
1648049870000|2022-03-23 15:37:50|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1648049900000|2022-03-23 15:38:20|29.79|29.71|29.79|29.71|29.79|29.71|29.77|29.69|0
1648049910000|2022-03-23 15:38:30|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1648049920000|2022-03-23 15:38:40|29.78|29.7|29.8|29.72|29.8|29.72|29.77|29.69|0
1648049940000|2022-03-23 15:39:00|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|0
1648050010000|2022-03-23 15:40:10|29.82|29.74|29.8|29.72|29.82|29.74|29.8|29.72|0
1648050020000|2022-03-23 15:40:20|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|10
1648050050000|2022-03-23 15:40:50|29.78|29.7|29.75|29.67|29.78|29.7|29.75|29.67|0
1648050060000|2022-03-23 15:41:00|29.73|29.65|29.75|29.67|29.77|29.69|29.73|29.65|7
1648050070000|2022-03-23 15:41:10|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1648050120000|2022-03-23 15:42:00|29.74|29.66|29.74|29.66|29.75|29.67|29.74|29.66|0
1648050130000|2022-03-23 15:42:10|29.75|29.67|29.74|29.66|29.76|29.68|29.74|29.66|0
1648050140000|2022-03-23 15:42:20|29.76|29.68|29.75|29.67|29.77|29.69|29.74|29.66|0
1648050150000|2022-03-23 15:42:30|29.74|29.66|29.74|29.66|29.76|29.68|29.74|29.66|0
1648050160000|2022-03-23 15:42:40|29.75|29.67|29.76|29.68|29.76|29.68|29.74|29.66|0
1648050170000|2022-03-23 15:42:50|||||||||10
1648050180000|2022-03-23 15:43:00|29.78|29.7|29.81|29.73|29.81|29.73|29.78|29.7|6
1648050200000|2022-03-23 15:43:20|29.79|29.71|29.74|29.66|29.79|29.71|29.74|29.66|3
1648050210000|2022-03-23 15:43:30|29.76|29.68|29.76|29.68|29.76|29.68|29.74|29.66|0
1648050230000|2022-03-23 15:43:50|29.77|29.69|29.76|29.68|29.79|29.71|29.76|29.68|4
1648050240000|2022-03-23 15:44:00|||||||||4
1648050280000|2022-03-23 15:44:40|29.72|29.64|29.71|29.63|29.72|29.64|29.71|29.63|62
1648050300000|2022-03-23 15:45:00|29.72|29.64|29.74|29.66|29.76|29.68|29.71|29.63|1
1648050330000|2022-03-23 15:45:30|29.72|29.64|29.71|29.63|29.72|29.64|29.71|29.63|0
1648050340000|2022-03-23 15:45:40|29.72|29.64|29.74|29.66|29.74|29.66|29.71|29.63|0
1648050350000|2022-03-23 15:45:50|29.73|29.65|29.71|29.63|29.73|29.65|29.71|29.63|1
1648050360000|2022-03-23 15:46:00|29.73|29.65|29.74|29.66|29.74|29.66|29.71|29.63|0
1648050370000|2022-03-23 15:46:10|29.72|29.64|29.72|29.64|29.74|29.66|29.72|29.64|0
1648050380000|2022-03-23 15:46:20|29.74|29.66|29.74|29.66|29.74|29.66|29.72|29.64|0
1648050390000|2022-03-23 15:46:30|29.72|29.64|29.75|29.67|29.76|29.68|29.71|29.63|13
1648050400000|2022-03-23 15:46:40|29.74|29.66|29.72|29.64|29.74|29.66|29.72|29.64|2
1648050410000|2022-03-23 15:46:50|29.74|29.66|29.74|29.66|29.75|29.67|29.74|29.66|0
1648050440000|2022-03-23 15:47:20|29.76|29.68|29.74|29.66|29.76|29.68|29.74|29.66|0
1648050470000|2022-03-23 15:47:50|||||||||20
1648050480000|2022-03-23 15:48:00|29.75|29.67|29.73|29.65|29.75|29.67|29.73|29.65|55
1648050490000|2022-03-23 15:48:10|29.75|29.67|29.71|29.63|29.75|29.67|29.71|29.63|34
1648050500000|2022-03-23 15:48:20|29.73|29.65|29.73|29.65|29.74|29.66|29.73|29.65|3
1648050510000|2022-03-23 15:48:30|29.69|29.61|29.71|29.63|29.71|29.63|29.69|29.61|13
1648050520000|2022-03-23 15:48:40|29.69|29.61|29.71|29.63|29.71|29.63|29.69|29.61|0
1648050530000|2022-03-23 15:48:50|29.69|29.61|29.71|29.63|29.71|29.63|29.69|29.61|0
1648050550000|2022-03-23 15:49:10|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|2
1648050580000|2022-03-23 15:49:40|29.71|29.63|29.72|29.64|29.72|29.64|29.71|29.63|72
1648050590000|2022-03-23 15:49:50|29.74|29.66|29.72|29.64|29.74|29.66|29.72|29.64|3
1648050600000|2022-03-23 15:50:00|29.74|29.66|29.72|29.64|29.74|29.66|29.72|29.64|0
1648050620000|2022-03-23 15:50:20|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1648050630000|2022-03-23 15:50:30|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1648050640000|2022-03-23 15:50:40|29.74|29.66|29.72|29.64|29.74|29.66|29.71|29.63|1
1648050650000|2022-03-23 15:50:50|29.71|29.63|29.71|29.63|29.72|29.64|29.71|29.63|0
1648050710000|2022-03-23 15:51:50|29.66|29.58|29.68|29.6|29.68|29.6|29.66|29.58|50
1648050720000|2022-03-23 15:52:00|29.69|29.61|29.67|29.59|29.69|29.61|29.67|29.59|0
1648050730000|2022-03-23 15:52:10|29.69|29.61|29.66|29.58|29.69|29.61|29.66|29.58|2
1648050740000|2022-03-23 15:52:20|29.64|29.56|29.66|29.58|29.66|29.58|29.64|29.56|0
1648050760000|2022-03-23 15:52:40|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|0
1648050790000|2022-03-23 15:53:10|||||||||2
1648050800000|2022-03-23 15:53:20|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|0
1648050810000|2022-03-23 15:53:30|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|1
1648050820000|2022-03-23 15:53:40|||||||||1
1648050860000|2022-03-23 15:54:20|29.65|29.57|29.64|29.56|29.67|29.59|29.62|29.54|2
1648050870000|2022-03-23 15:54:30|29.63|29.55|29.64|29.56|29.64|29.56|29.63|29.55|0
1648050880000|2022-03-23 15:54:40|29.63|29.55|29.62|29.54|29.63|29.55|29.62|29.54|1
1648050900000|2022-03-23 15:55:00|29.6|29.52|29.6|29.52|29.62|29.54|29.6|29.52|2
1648050910000|2022-03-23 15:55:10|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1648050920000|2022-03-23 15:55:20|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|1
1648050930000|2022-03-23 15:55:30|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1648050940000|2022-03-23 15:55:40|29.58|29.5|29.58|29.5|29.58|29.5|29.57|29.49|1
1648050950000|2022-03-23 15:55:50|29.6|29.52|29.6|29.52|29.62|29.54|29.6|29.52|4
1648050960000|2022-03-23 15:56:00|29.62|29.54|29.6|29.52|29.62|29.54|29.6|29.52|0
1648050970000|2022-03-23 15:56:10|29.62|29.54|29.6|29.52|29.62|29.54|29.6|29.52|10
1648050980000|2022-03-23 15:56:20|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1648050990000|2022-03-23 15:56:30|29.63|29.55|29.64|29.56|29.64|29.56|29.63|29.55|5
1648051000000|2022-03-23 15:56:40|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1648051020000|2022-03-23 15:57:00|29.67|29.59|29.65|29.57|29.67|29.59|29.65|29.57|0
1648051030000|2022-03-23 15:57:10|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|0
1648051040000|2022-03-23 15:57:20|29.69|29.61|29.7|29.62|29.7|29.62|29.69|29.61|3
1648051070000|2022-03-23 15:57:50|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1648051080000|2022-03-23 15:58:00|29.7|29.62|29.7|29.62|29.72|29.64|29.7|29.62|2
1648051090000|2022-03-23 15:58:10|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1648051110000|2022-03-23 15:58:30|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|20
1648051120000|2022-03-23 15:58:40|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1648051130000|2022-03-23 15:58:50|29.74|29.66|29.74|29.66|29.74|29.66|29.73|29.65|0
1648051140000|2022-03-23 15:59:00|29.76|29.68|29.74|29.66|29.77|29.69|29.74|29.66|0
1648051160000|2022-03-23 15:59:20|29.73|29.65|29.74|29.66|29.74|29.66|29.72|29.64|3
1648051170000|2022-03-23 15:59:30|29.73|29.65|29.72|29.64|29.73|29.65|29.72|29.64|20
1648051180000|2022-03-23 15:59:40|29.68|29.6|29.7|29.62|29.7|29.62|29.68|29.6|53
1648051190000|2022-03-23 15:59:50|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|3
1648051200000|2022-03-23 16:00:00|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|10
1648051210000|2022-03-23 16:00:10|29.72|29.64|29.7|29.62|29.72|29.64|29.7|29.62|2
1648051220000|2022-03-23 16:00:20|29.72|29.64|29.7|29.62|29.72|29.64|29.7|29.62|5
1648051230000|2022-03-23 16:00:30|||||||||3
1648051250000|2022-03-23 16:00:50|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|3
1648051260000|2022-03-23 16:01:00|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|17
1648051270000|2022-03-23 16:01:10|29.72|29.64|29.68|29.6|29.72|29.64|29.68|29.6|23
1648051300000|2022-03-23 16:01:40|||||||||5
1648051310000|2022-03-23 16:01:50|29.65|29.57|29.66|29.58|29.66|29.58|29.65|29.57|5
1648051320000|2022-03-23 16:02:00|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1648051330000|2022-03-23 16:02:10|||||||||1
1648051340000|2022-03-23 16:02:20|29.64|29.56|29.64|29.56|29.66|29.58|29.64|29.56|3
1648051350000|2022-03-23 16:02:30|29.66|29.58|29.63|29.55|29.68|29.6|29.63|29.55|22
1648051370000|2022-03-23 16:02:50|29.61|29.53|29.59|29.51|29.61|29.53|29.59|29.51|8
1648051380000|2022-03-23 16:03:00|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1648051390000|2022-03-23 16:03:10|29.6|29.52|29.58|29.5|29.6|29.52|29.58|29.5|40
1648051400000|2022-03-23 16:03:20|29.55|29.47|29.6|29.52|29.63|29.55|29.55|29.47|51
1648051410000|2022-03-23 16:03:30|29.59|29.51|29.6|29.52|29.61|29.53|29.59|29.51|1
1648051420000|2022-03-23 16:03:40|29.61|29.53|29.6|29.52|29.61|29.53|29.6|29.52|1
1648051430000|2022-03-23 16:03:50|||||||||3
1648051440000|2022-03-23 16:04:00|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|5
1648051450000|2022-03-23 16:04:10|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|4
1648051460000|2022-03-23 16:04:20|29.61|29.53|29.6|29.52|29.61|29.53|29.6|29.52|0
1648051470000|2022-03-23 16:04:30|29.61|29.53|29.61|29.53|29.63|29.55|29.61|29.53|2
1648051480000|2022-03-23 16:04:40|29.63|29.55|29.61|29.53|29.63|29.55|29.61|29.53|0
1648051490000|2022-03-23 16:04:50|29.63|29.55|29.61|29.53|29.63|29.55|29.61|29.53|4
1648051500000|2022-03-23 16:05:00|29.6|29.52|29.61|29.53|29.61|29.53|29.6|29.52|0
1648051510000|2022-03-23 16:05:10|29.63|29.55|29.63|29.55|29.63|29.55|29.61|29.53|3
1648051520000|2022-03-23 16:05:20|||||||||1
1648051540000|2022-03-23 16:05:40|29.65|29.57|29.63|29.55|29.65|29.57|29.63|29.55|5
1648051550000|2022-03-23 16:05:50|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1648051560000|2022-03-23 16:06:00|29.67|29.59|29.65|29.57|29.68|29.6|29.65|29.57|11
1648051570000|2022-03-23 16:06:10|29.63|29.55|29.7|29.62|29.72|29.64|29.63|29.55|11
1648051580000|2022-03-23 16:06:20|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|3
1648051590000|2022-03-23 16:06:30|||||||||10
1648051600000|2022-03-23 16:06:40|||||||||3
1648051610000|2022-03-23 16:06:50|||||||||1
1648051630000|2022-03-23 16:07:10|||||||||41
1648051640000|2022-03-23 16:07:20|29.75|29.67|29.73|29.65|29.75|29.67|29.73|29.65|7
1648051650000|2022-03-23 16:07:30|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1648051660000|2022-03-23 16:07:40|29.77|29.69|29.78|29.7|29.78|29.7|29.77|29.69|14
1648051670000|2022-03-23 16:07:50|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1648051680000|2022-03-23 16:08:00|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1648051690000|2022-03-23 16:08:10|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1648051710000|2022-03-23 16:08:30|||||||||19
1648051740000|2022-03-23 16:09:00|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1648051750000|2022-03-23 16:09:10|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1648051760000|2022-03-23 16:09:20|29.78|29.7|29.77|29.69|29.78|29.7|29.77|29.69|17
1648051770000|2022-03-23 16:09:30|29.73|29.65|29.77|29.69|29.77|29.69|29.73|29.65|12
1648051790000|2022-03-23 16:09:50|29.78|29.7|29.78|29.7|29.78|29.7|29.76|29.68|23
1648051810000|2022-03-23 16:10:10|||||||||2
1648051850000|2022-03-23 16:10:50|29.8|29.72|29.82|29.74|29.82|29.74|29.78|29.7|12
1648051860000|2022-03-23 16:11:00|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|0
1648051870000|2022-03-23 16:11:10|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|4
1648051880000|2022-03-23 16:11:20|29.88|29.8|29.88|29.8|29.88|29.8|29.87|29.79|0
1648051890000|2022-03-23 16:11:30|29.87|29.79|29.89|29.81|29.89|29.81|29.87|29.79|14
1648051900000|2022-03-23 16:11:40|29.88|29.8|29.89|29.81|29.89|29.81|29.87|29.79|11
1648051910000|2022-03-23 16:11:50|29.88|29.8|29.87|29.79|29.88|29.8|29.87|29.79|0
1648051920000|2022-03-23 16:12:00|29.89|29.81|29.92|29.84|29.92|29.84|29.88|29.8|1
1648051950000|2022-03-23 16:12:30|29.94|29.86|29.92|29.84|29.97|29.89|29.92|29.84|6
1648051960000|2022-03-23 16:12:40|29.94|29.86|29.97|29.89|29.97|29.89|29.94|29.86|0
1648052010000|2022-03-23 16:13:30|30.02|29.94|29.99|29.91|30.02|29.94|29.99|29.91|6
1648052020000|2022-03-23 16:13:40|29.98|29.9|29.97|29.89|29.99|29.91|29.97|29.89|0
1648052030000|2022-03-23 16:13:50|29.99|29.91|29.98|29.9|29.99|29.91|29.98|29.9|0
1648052040000|2022-03-23 16:14:00|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1648052070000|2022-03-23 16:14:30|29.95|29.87|29.97|29.89|29.97|29.89|29.95|29.87|20
1648052080000|2022-03-23 16:14:40|29.93|29.85|29.95|29.87|29.97|29.89|29.93|29.85|4
1648052090000|2022-03-23 16:14:50|29.93|29.85|29.92|29.84|29.93|29.85|29.92|29.84|2
1648052100000|2022-03-23 16:15:00|29.9|29.82|29.9|29.82|29.9|29.82|29.88|29.8|12
1648052110000|2022-03-23 16:15:10|29.88|29.8|29.9|29.82|29.9|29.82|29.88|29.8|0
1648052120000|2022-03-23 16:15:20|29.88|29.8|29.9|29.82|29.9|29.82|29.88|29.8|0
1648052130000|2022-03-23 16:15:30|29.92|29.84|29.92|29.84|29.92|29.84|29.9|29.82|1
1648052140000|2022-03-23 16:15:40|29.9|29.82|29.9|29.82|29.92|29.84|29.9|29.82|4
1648052160000|2022-03-23 16:16:00|29.88|29.8|29.85|29.77|29.92|29.84|29.85|29.77|12
1648052170000|2022-03-23 16:16:10|29.86|29.78|29.88|29.8|29.88|29.8|29.86|29.78|0
1648052200000|2022-03-23 16:16:40|||||||||5
1648052240000|2022-03-23 16:17:20|29.86|29.78|29.86|29.78|29.86|29.78|29.84|29.76|5
1648052250000|2022-03-23 16:17:30|29.88|29.8|29.86|29.78|29.88|29.8|29.86|29.78|0
1648052260000|2022-03-23 16:17:40|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1648052290000|2022-03-23 16:18:10|||||||||1
1648052300000|2022-03-23 16:18:20|29.89|29.81|29.88|29.8|29.91|29.83|29.88|29.8|2
1648052310000|2022-03-23 16:18:30|29.85|29.77|29.86|29.78|29.86|29.78|29.85|29.77|2
1648052320000|2022-03-23 16:18:40|29.88|29.8|29.88|29.8|29.88|29.8|29.86|29.78|4
1648052340000|2022-03-23 16:19:00|29.92|29.84|29.9|29.82|29.92|29.84|29.9|29.82|6
1648052350000|2022-03-23 16:19:10|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1648052360000|2022-03-23 16:19:20|29.9|29.82|29.88|29.8|29.9|29.82|29.88|29.8|0
1648052390000|2022-03-23 16:19:50|||||||||20
1648052400000|2022-03-23 16:20:00|29.91|29.83|29.93|29.85|29.93|29.85|29.91|29.83|22
1648052410000|2022-03-23 16:20:10|29.91|29.83|29.93|29.85|29.93|29.85|29.88|29.8|36
1648052420000|2022-03-23 16:20:20|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|16
1648052430000|2022-03-23 16:20:30|29.89|29.81|29.88|29.8|29.89|29.81|29.86|29.78|2
1648052460000|2022-03-23 16:21:00|||||||||3
1648052480000|2022-03-23 16:21:20|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1648052490000|2022-03-23 16:21:30|||||||||4
1648052500000|2022-03-23 16:21:40|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|55
1648052510000|2022-03-23 16:21:50|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|2
1648052520000|2022-03-23 16:22:00|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1648052530000|2022-03-23 16:22:10|29.91|29.83|29.91|29.83|29.91|29.83|29.9|29.82|3
1648052540000|2022-03-23 16:22:20|29.9|29.82|29.9|29.82|29.91|29.83|29.9|29.82|1
1648052550000|2022-03-23 16:22:30|29.91|29.83|29.88|29.8|29.91|29.83|29.88|29.8|10
1648052560000|2022-03-23 16:22:40|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|4
1648052570000|2022-03-23 16:22:50|||||||||4
1648052580000|2022-03-23 16:23:00|29.89|29.81|29.9|29.82|29.9|29.82|29.89|29.81|1
1648052590000|2022-03-23 16:23:10|29.89|29.81|29.9|29.82|29.9|29.82|29.89|29.81|0
1648052600000|2022-03-23 16:23:20|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1648052610000|2022-03-23 16:23:30|29.89|29.81|29.89|29.81|29.89|29.81|29.88|29.8|3
1648052620000|2022-03-23 16:23:40|29.91|29.83|29.89|29.81|29.91|29.83|29.89|29.81|2
1648052630000|2022-03-23 16:23:50|29.91|29.83|29.9|29.82|29.91|29.83|29.88|29.8|6
1648052640000|2022-03-23 16:24:00|29.91|29.83|29.95|29.87|29.95|29.87|29.9|29.82|19
1648052650000|2022-03-23 16:24:10|29.91|29.83|29.91|29.83|29.93|29.85|29.91|29.83|6
1648052660000|2022-03-23 16:24:20|29.9|29.82|29.91|29.83|29.91|29.83|29.9|29.82|0
1648052670000|2022-03-23 16:24:30|29.93|29.85|29.91|29.83|29.93|29.85|29.91|29.83|0
1648052690000|2022-03-23 16:24:50|29.93|29.85|29.91|29.83|29.93|29.85|29.91|29.83|5
1648052700000|2022-03-23 16:25:00|29.9|29.82|29.89|29.81|29.93|29.85|29.89|29.81|18
1648052710000|2022-03-23 16:25:10|29.9|29.82|29.91|29.83|29.91|29.83|29.9|29.82|14
1648052720000|2022-03-23 16:25:20|29.9|29.82|29.91|29.83|29.91|29.83|29.9|29.82|12
1648052730000|2022-03-23 16:25:30|29.9|29.82|29.9|29.82|29.9|29.82|29.89|29.81|14
1648052740000|2022-03-23 16:25:40|29.89|29.81|29.89|29.81|29.9|29.82|29.88|29.8|12
1648052750000|2022-03-23 16:25:50|29.88|29.8|29.88|29.8|29.89|29.81|29.88|29.8|11
1648052760000|2022-03-23 16:26:00|||||||||11
1648052770000|2022-03-23 16:26:10|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|15
1648052780000|2022-03-23 16:26:20|29.91|29.83|29.9|29.82|29.91|29.83|29.88|29.8|27
1648052790000|2022-03-23 16:26:30|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|11
1648052800000|2022-03-23 16:26:40|||||||||11
1648052810000|2022-03-23 16:26:50|||||||||15
1648052820000|2022-03-23 16:27:00|29.87|29.79|29.88|29.8|29.88|29.8|29.87|29.79|13
1648052830000|2022-03-23 16:27:10|||||||||11
1648052840000|2022-03-23 16:27:20|||||||||11
1648052850000|2022-03-23 16:27:30|||||||||14
1648052860000|2022-03-23 16:27:40|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|13
1648052870000|2022-03-23 16:27:50|29.85|29.77|29.86|29.78|29.88|29.8|29.84|29.76|1
1648052880000|2022-03-23 16:28:00|29.88|29.8|29.86|29.78|29.88|29.8|29.85|29.77|25
1648052890000|2022-03-23 16:28:10|29.85|29.77|29.88|29.8|29.88|29.8|29.85|29.77|44
1648052900000|2022-03-23 16:28:20|29.89|29.81|29.86|29.78|29.89|29.81|29.86|29.78|44
1648052910000|2022-03-23 16:28:30|29.88|29.8|29.85|29.77|29.88|29.8|29.85|29.77|27
1648052920000|2022-03-23 16:28:40|29.8|29.72|29.85|29.77|29.85|29.77|29.8|29.72|44
1648052930000|2022-03-23 16:28:50|29.83|29.75|29.83|29.75|29.83|29.75|29.81|29.73|58
1648052940000|2022-03-23 16:29:00|29.85|29.77|29.86|29.78|29.86|29.78|29.85|29.77|40
1648052950000|2022-03-23 16:29:10|29.88|29.8|29.86|29.78|29.88|29.8|29.86|29.78|47
1648052960000|2022-03-23 16:29:20|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|28
1648052970000|2022-03-23 16:29:30|29.86|29.78|29.88|29.8|29.88|29.8|29.86|29.78|149
1648052980000|2022-03-23 16:29:40|29.86|29.78|29.9|29.82|29.9|29.82|29.86|29.78|79
1648052990000|2022-03-23 16:29:50|29.88|29.8|29.88|29.8|29.9|29.82|29.88|29.8|53
1648053000000|2022-03-23 16:30:00|29.89|29.81|29.91|29.83|29.91|29.83|29.88|29.8|30
1648053010000|2022-03-23 16:30:10|29.9|29.82|29.9|29.82|29.91|29.83|29.9|29.82|3
1648053020000|2022-03-23 16:30:20|29.88|29.8|29.88|29.8|29.9|29.82|29.88|29.8|23
1648053030000|2022-03-23 16:30:30|29.9|29.82|29.86|29.78|29.9|29.82|29.84|29.76|23
1648053040000|2022-03-23 16:30:40|29.84|29.76|29.84|29.76|29.86|29.78|29.84|29.76|4
1648053050000|2022-03-23 16:30:50|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|17
1648053060000|2022-03-23 16:31:00|29.8|29.72|29.8|29.72|29.82|29.74|29.8|29.72|13
1648053070000|2022-03-23 16:31:10|29.82|29.74|29.78|29.7|29.82|29.74|29.77|29.69|15
1648053080000|2022-03-23 16:31:20|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1648053090000|2022-03-23 16:31:30|29.78|29.7|29.77|29.69|29.78|29.7|29.77|29.69|10
1648053100000|2022-03-23 16:31:40|29.75|29.67|29.77|29.69|29.77|29.69|29.75|29.67|26
1648053120000|2022-03-23 16:32:00|29.8|29.72|29.77|29.69|29.8|29.72|29.77|29.69|17
1648053130000|2022-03-23 16:32:10|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1648053140000|2022-03-23 16:32:20|29.79|29.71|29.8|29.72|29.8|29.72|29.78|29.7|17
1648053150000|2022-03-23 16:32:30|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1648053160000|2022-03-23 16:32:40|29.8|29.72|29.78|29.7|29.8|29.72|29.78|29.7|18
1648053170000|2022-03-23 16:32:50|29.77|29.69|29.77|29.69|29.78|29.7|29.77|29.69|0
1648053180000|2022-03-23 16:33:00|29.75|29.67|29.74|29.66|29.75|29.67|29.74|29.66|6
1648053190000|2022-03-23 16:33:10|29.72|29.64|29.73|29.65|29.74|29.66|29.72|29.64|0
1648053200000|2022-03-23 16:33:20|29.72|29.64|29.73|29.65|29.74|29.66|29.72|29.64|0
1648053210000|2022-03-23 16:33:30|29.74|29.66|29.75|29.67|29.75|29.67|29.73|29.65|0
1648053230000|2022-03-23 16:33:50|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1648053250000|2022-03-23 16:34:10|29.72|29.64|29.77|29.69|29.77|29.69|29.72|29.64|26
1648053260000|2022-03-23 16:34:20|29.75|29.67|29.75|29.67|29.77|29.69|29.73|29.65|12
1648053270000|2022-03-23 16:34:30|29.77|29.69|29.77|29.69|29.77|29.69|29.75|29.67|0
1648053280000|2022-03-23 16:34:40|29.79|29.71|29.79|29.71|29.79|29.71|29.77|29.69|23
1648053290000|2022-03-23 16:34:50|29.77|29.69|29.79|29.71|29.81|29.73|29.77|29.69|2
1648053300000|2022-03-23 16:35:00|29.81|29.73|29.84|29.76|29.84|29.76|29.79|29.71|5
1648053310000|2022-03-23 16:35:10|29.83|29.75|29.84|29.76|29.84|29.76|29.82|29.74|2
1648053320000|2022-03-23 16:35:20|29.83|29.75|29.9|29.82|29.91|29.83|29.83|29.75|1
1648053330000|2022-03-23 16:35:30|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1648053340000|2022-03-23 16:35:40|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1648053350000|2022-03-23 16:35:50|29.95|29.87|29.96|29.88|29.96|29.88|29.95|29.87|0
1648053360000|2022-03-23 16:36:00|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1648053370000|2022-03-23 16:36:10|29.94|29.86|29.95|29.87|29.95|29.87|29.92|29.84|2
1648053380000|2022-03-23 16:36:20|29.94|29.86|29.95|29.87|29.98|29.9|29.94|29.86|50
1648053390000|2022-03-23 16:36:30|29.96|29.88|29.95|29.87|29.96|29.88|29.95|29.87|3
1648053400000|2022-03-23 16:36:40|29.96|29.88|29.95|29.87|29.96|29.88|29.95|29.87|0
1648053410000|2022-03-23 16:36:50|29.94|29.86|29.9|29.82|29.95|29.87|29.9|29.82|0
1648053430000|2022-03-23 16:37:10|29.93|29.85|29.95|29.87|29.95|29.87|29.93|29.85|9
1648053460000|2022-03-23 16:37:40|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|17
1648053470000|2022-03-23 16:37:50|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|12
1648053480000|2022-03-23 16:38:00|29.9|29.82|29.9|29.82|29.9|29.82|29.88|29.8|15
1648053490000|2022-03-23 16:38:10|29.92|29.84|29.92|29.84|29.93|29.85|29.92|29.84|0
1648053500000|2022-03-23 16:38:20|29.9|29.82|29.93|29.85|29.93|29.85|29.9|29.82|0
1648053510000|2022-03-23 16:38:30|29.92|29.84|29.95|29.87|29.95|29.87|29.92|29.84|0
1648053530000|2022-03-23 16:38:50|29.94|29.86|29.91|29.83|29.94|29.86|29.91|29.83|18
1648053540000|2022-03-23 16:39:00|29.9|29.82|29.9|29.82|29.91|29.83|29.9|29.82|0
1648053560000|2022-03-23 16:39:20|29.92|29.84|29.9|29.82|29.92|29.84|29.9|29.82|0
1648053570000|2022-03-23 16:39:30|29.92|29.84|29.9|29.82|29.92|29.84|29.9|29.82|1
1648053600000|2022-03-23 16:40:00|29.94|29.86|29.93|29.85|29.94|29.86|29.91|29.83|1
1648053610000|2022-03-23 16:40:10|29.91|29.83|29.93|29.85|29.93|29.85|29.9|29.82|0
1648053630000|2022-03-23 16:40:30|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1648053640000|2022-03-23 16:40:40|29.93|29.85|29.95|29.87|29.95|29.87|29.93|29.85|0
1648053650000|2022-03-23 16:40:50|29.96|29.88|29.95|29.87|29.96|29.88|29.95|29.87|0
1648053690000|2022-03-23 16:41:30|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1648053700000|2022-03-23 16:41:40|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1648053730000|2022-03-23 16:42:10|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|4
1648053740000|2022-03-23 16:42:20|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1648053780000|2022-03-23 16:43:00|||||||||2
1648053820000|2022-03-23 16:43:40|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|6
1648053840000|2022-03-23 16:44:00|29.95|29.87|29.95|29.87|29.95|29.87|29.93|29.85|1
1648053850000|2022-03-23 16:44:10|29.93|29.85|29.95|29.87|29.95|29.87|29.93|29.85|0
1648053860000|2022-03-23 16:44:20|29.96|29.88|29.98|29.9|29.98|29.9|29.96|29.88|5
1648053870000|2022-03-23 16:44:30|29.99|29.91|29.97|29.89|30.01|29.93|29.97|29.89|1
1648053880000|2022-03-23 16:44:40|29.99|29.91|30.01|29.93|30.01|29.93|29.98|29.9|12
1648053900000|2022-03-23 16:45:00|29.99|29.91|29.98|29.9|29.99|29.91|29.97|29.89|1
1648053910000|2022-03-23 16:45:10|29.99|29.91|30.01|29.93|30.01|29.93|29.98|29.9|0
1648053920000|2022-03-23 16:45:20|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|11
1648053940000|2022-03-23 16:45:40|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|10
1648053950000|2022-03-23 16:45:50|||||||||10
1648053970000|2022-03-23 16:46:10|30.12|30.04|30.13|30.05|30.13|30.05|30.12|30.04|50
1648053980000|2022-03-23 16:46:20|30.11|30.03|30.13|30.05|30.13|30.05|30.11|30.03|5
1648053990000|2022-03-23 16:46:30|30.11|30.03|30.08|30|30.13|30.05|30.08|30|4
1648054020000|2022-03-23 16:47:00|30.1|30.02|30.08|30|30.1|30.02|30.08|30|0
1648054030000|2022-03-23 16:47:10|30.1|30.02|30.08|30|30.1|30.02|30.08|30|0
1648054070000|2022-03-23 16:47:50|30.06|29.98|30.06|29.98|30.08|30|30.05|29.97|0
1648054090000|2022-03-23 16:48:10|30.05|29.97|30.03|29.95|30.05|29.97|30.03|29.95|1
1648054110000|2022-03-23 16:48:30|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|0
1648054120000|2022-03-23 16:48:40|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|0
1648054140000|2022-03-23 16:49:00|30.03|29.95|30.03|29.95|30.03|29.95|30.01|29.93|1
1648054150000|2022-03-23 16:49:10|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|0
1648054160000|2022-03-23 16:49:20|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|2
1648054170000|2022-03-23 16:49:30|30.08|30|30.07|29.99|30.08|30|30.07|29.99|0
1648054180000|2022-03-23 16:49:40|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|16
1648054190000|2022-03-23 16:49:50|30.06|29.98|30.08|30|30.08|30|30.06|29.98|0
1648054200000|2022-03-23 16:50:00|30.1|30.02|30.08|30|30.1|30.02|30.08|30|0
1648054230000|2022-03-23 16:50:30|30.07|29.99|30.05|29.97|30.08|30|30.05|29.97|0
1648054240000|2022-03-23 16:50:40|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1648054250000|2022-03-23 16:50:50|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1648054260000|2022-03-23 16:51:00|30.06|29.98|30.05|29.97|30.06|29.98|30.05|29.97|0
1648054270000|2022-03-23 16:51:10|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1648054290000|2022-03-23 16:51:30|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|0
1648054300000|2022-03-23 16:51:40|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|1
1648054310000|2022-03-23 16:51:50|30.01|29.93|30.01|29.93|30.03|29.95|30.01|29.93|1
1648054320000|2022-03-23 16:52:00|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1648054330000|2022-03-23 16:52:10|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|0
1648054340000|2022-03-23 16:52:20|29.99|29.91|29.96|29.88|29.99|29.91|29.96|29.88|0
1648054350000|2022-03-23 16:52:30|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|2
1648054370000|2022-03-23 16:52:50|29.93|29.85|29.93|29.85|29.93|29.85|29.91|29.83|1
1648054380000|2022-03-23 16:53:00|29.94|29.86|29.96|29.88|29.96|29.88|29.94|29.86|0
1648054390000|2022-03-23 16:53:10|29.94|29.86|29.93|29.85|29.94|29.86|29.93|29.85|0
1648054400000|2022-03-23 16:53:20|29.94|29.86|29.96|29.88|29.96|29.88|29.94|29.86|0
1648054430000|2022-03-23 16:53:50|29.93|29.85|29.94|29.86|29.94|29.86|29.92|29.84|1
1648054440000|2022-03-23 16:54:00|29.96|29.88|29.94|29.86|29.96|29.88|29.94|29.86|0
1648054470000|2022-03-23 16:54:30|29.96|29.88|29.96|29.88|29.98|29.9|29.96|29.88|4
1648054500000|2022-03-23 16:55:00|29.97|29.89|30.01|29.93|30.01|29.93|29.97|29.89|1
1648054520000|2022-03-23 16:55:20|29.98|29.9|29.99|29.91|29.99|29.91|29.98|29.9|0
1648054530000|2022-03-23 16:55:30|29.98|29.9|29.98|29.9|29.99|29.91|29.98|29.9|0
1648054540000|2022-03-23 16:55:40|29.99|29.91|29.99|29.91|29.99|29.91|29.98|29.9|0
1648054550000|2022-03-23 16:55:50|30.01|29.93|30.01|29.93|30.01|29.93|29.99|29.91|0
1648054560000|2022-03-23 16:56:00|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1648054570000|2022-03-23 16:56:10|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|0
1648054590000|2022-03-23 16:56:30|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1648054600000|2022-03-23 16:56:40|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|0
1648054610000|2022-03-23 16:56:50|29.99|29.91|30.02|29.94|30.02|29.94|29.99|29.91|0
1648054660000|2022-03-23 16:57:40|30.04|29.96|30.02|29.94|30.04|29.96|30.02|29.94|0
1648054670000|2022-03-23 16:57:50|30.04|29.96|30.02|29.94|30.04|29.96|30.02|29.94|0
1648054680000|2022-03-23 16:58:00|30|29.92|30|29.92|30|29.92|30|29.92|15
1648054690000|2022-03-23 16:58:10|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|1
1648054750000|2022-03-23 16:59:10|29.96|29.88|29.96|29.88|29.97|29.89|29.96|29.88|0
1648054760000|2022-03-23 16:59:20|29.97|29.89|29.96|29.88|29.97|29.89|29.96|29.88|0
1648054770000|2022-03-23 16:59:30|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1648054790000|2022-03-23 16:59:50|29.96|29.88|29.94|29.86|29.96|29.88|29.94|29.86|1
1648054800000|2022-03-23 17:00:00|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|0
1648054810000|2022-03-23 17:00:10|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1648054860000|2022-03-23 17:01:00|29.96|29.88|29.94|29.86|29.96|29.88|29.94|29.86|0
1648054920000|2022-03-23 17:02:00|29.96|29.88|29.98|29.9|29.98|29.9|29.96|29.88|0
1648054930000|2022-03-23 17:02:10|29.96|29.88|29.93|29.85|29.96|29.88|29.93|29.85|0
1648054950000|2022-03-23 17:02:30|29.94|29.86|29.96|29.88|29.96|29.88|29.94|29.86|0
1648054960000|2022-03-23 17:02:40|29.98|29.9|30.01|29.93|30.01|29.93|29.98|29.9|0
1648054970000|2022-03-23 17:02:50|29.97|29.89|29.94|29.86|29.99|29.91|29.94|29.86|1
1648054980000|2022-03-23 17:03:00|29.96|29.88|29.97|29.89|29.97|29.89|29.96|29.88|0
1648054990000|2022-03-23 17:03:10|29.99|29.91|29.99|29.91|29.99|29.91|29.98|29.9|0
1648055000000|2022-03-23 17:03:20|30.01|29.93|29.99|29.91|30.01|29.93|29.99|29.91|0
1648055010000|2022-03-23 17:03:30|29.97|29.89|29.99|29.91|30.01|29.93|29.97|29.89|0
1648055020000|2022-03-23 17:03:40|30.01|29.93|30.01|29.93|30.03|29.95|29.99|29.91|0
1648055030000|2022-03-23 17:03:50|29.99|29.91|30.05|29.97|30.05|29.97|29.99|29.91|6
1648055040000|2022-03-23 17:04:00|30|29.92|30|29.92|30|29.92|30|29.92|0
1648055050000|2022-03-23 17:04:10|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|1
1648055060000|2022-03-23 17:04:20|30.05|29.97|30.03|29.95|30.05|29.97|30.03|29.95|1
1648055070000|2022-03-23 17:04:30|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1648055080000|2022-03-23 17:04:40|30.03|29.95|30.05|29.97|30.05|29.97|30.03|29.95|0
1648055090000|2022-03-23 17:04:50|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1648055100000|2022-03-23 17:05:00|30.05|29.97|30.03|29.95|30.05|29.97|30.03|29.95|0
1648055120000|2022-03-23 17:05:20|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|0
1648055130000|2022-03-23 17:05:30|30.01|29.93|29.96|29.88|30.01|29.93|29.96|29.88|1
1648055160000|2022-03-23 17:06:00|30|29.92|29.98|29.9|30|29.92|29.95|29.87|13
1648055170000|2022-03-23 17:06:10|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|0
1648055180000|2022-03-23 17:06:20|29.95|29.87|29.96|29.88|29.96|29.88|29.95|29.87|0
1648055200000|2022-03-23 17:06:40|29.94|29.86|29.96|29.88|29.96|29.88|29.94|29.86|0
1648055210000|2022-03-23 17:06:50|29.98|29.9|29.96|29.88|29.98|29.9|29.96|29.88|0
1648055220000|2022-03-23 17:07:00|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1648055240000|2022-03-23 17:07:20|29.96|29.88|29.96|29.88|29.98|29.9|29.96|29.88|0
1648055250000|2022-03-23 17:07:30|29.98|29.9|29.98|29.9|29.98|29.9|29.96|29.88|0
1648055270000|2022-03-23 17:07:50|29.96|29.88|29.96|29.88|29.96|29.88|29.95|29.87|0
1648055280000|2022-03-23 17:08:00|29.95|29.87|29.93|29.85|29.96|29.88|29.93|29.85|0
1648055300000|2022-03-23 17:08:20|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|1
1648055310000|2022-03-23 17:08:30|29.96|29.88|29.93|29.85|29.96|29.88|29.93|29.85|0
1648055380000|2022-03-23 17:09:40|29.91|29.83|29.93|29.85|29.93|29.85|29.9|29.82|0
1648055410000|2022-03-23 17:10:10|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1648055420000|2022-03-23 17:10:20|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1648055430000|2022-03-23 17:10:30|29.91|29.83|29.93|29.85|29.93|29.85|29.91|29.83|0
1648055440000|2022-03-23 17:10:40|29.91|29.83|29.93|29.85|29.93|29.85|29.91|29.83|0
1648055460000|2022-03-23 17:11:00|29.91|29.83|29.93|29.85|29.93|29.85|29.91|29.83|0
1648055470000|2022-03-23 17:11:10|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1648055480000|2022-03-23 17:11:20|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1648055490000|2022-03-23 17:11:30|29.95|29.87|29.96|29.88|29.96|29.88|29.95|29.87|0
1648055500000|2022-03-23 17:11:40|29.95|29.87|29.96|29.88|29.96|29.88|29.95|29.87|0
1648055510000|2022-03-23 17:11:50|29.95|29.87|29.95|29.87|29.96|29.88|29.95|29.87|0
1648055520000|2022-03-23 17:12:00|29.96|29.88|29.93|29.85|29.98|29.9|29.93|29.85|0
1648055540000|2022-03-23 17:12:20|29.96|29.88|29.96|29.88|29.96|29.88|29.95|29.87|0
1648055550000|2022-03-23 17:12:30|29.95|29.87|29.93|29.85|29.95|29.87|29.93|29.85|0
1648055560000|2022-03-23 17:12:40|29.94|29.86|29.93|29.85|29.94|29.86|29.93|29.85|0
1648055570000|2022-03-23 17:12:50|29.94|29.86|29.93|29.85|29.94|29.86|29.93|29.85|0
1648055580000|2022-03-23 17:13:00|29.94|29.86|29.93|29.85|29.96|29.88|29.93|29.85|1
1648055590000|2022-03-23 17:13:10|29.94|29.86|29.93|29.85|29.94|29.86|29.93|29.85|0
1648055600000|2022-03-23 17:13:20|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1648055610000|2022-03-23 17:13:30|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1648055620000|2022-03-23 17:13:40|29.91|29.83|29.93|29.85|29.93|29.85|29.91|29.83|0
1648055640000|2022-03-23 17:14:00|29.91|29.83|29.93|29.85|29.93|29.85|29.91|29.83|0
1648055700000|2022-03-23 17:15:00|29.91|29.83|29.93|29.85|29.93|29.85|29.91|29.83|0
1648055720000|2022-03-23 17:15:20|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1648055740000|2022-03-23 17:15:40|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|1
1648055760000|2022-03-23 17:16:00|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1648055770000|2022-03-23 17:16:10|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1648055790000|2022-03-23 17:16:30|29.91|29.83|29.91|29.83|29.93|29.85|29.91|29.83|0
1648055820000|2022-03-23 17:17:00|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1648055830000|2022-03-23 17:17:10|29.96|29.88|29.96|29.88|29.96|29.88|29.93|29.85|0
1648055880000|2022-03-23 17:18:00|29.95|29.87|29.91|29.83|29.95|29.87|29.91|29.83|0
1648055930000|2022-03-23 17:18:50|29.94|29.86|29.93|29.85|29.94|29.86|29.93|29.85|0
1648055960000|2022-03-23 17:19:20|29.94|29.86|29.93|29.85|29.94|29.86|29.93|29.85|0
1648056000000|2022-03-23 17:20:00|29.95|29.87|29.93|29.85|29.95|29.87|29.93|29.85|1
1648056010000|2022-03-23 17:20:10|29.91|29.83|29.91|29.83|29.93|29.85|29.91|29.83|0
1648056020000|2022-03-23 17:20:20|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|2
1648056050000|2022-03-23 17:20:50|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|0
1648056060000|2022-03-23 17:21:00|29.94|29.86|29.96|29.88|29.96|29.88|29.94|29.86|0
1648056070000|2022-03-23 17:21:10|29.95|29.87|29.96|29.88|29.96|29.88|29.95|29.87|0
1648056090000|2022-03-23 17:21:30|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|1
1648056120000|2022-03-23 17:22:00|30|29.92|30.01|29.93|30.01|29.93|29.98|29.9|1
1648056140000|2022-03-23 17:22:20|30|29.92|30.01|29.93|30.01|29.93|30|29.92|0
1648056150000|2022-03-23 17:22:30|30|29.92|29.98|29.9|30.01|29.93|29.98|29.9|0
1648056160000|2022-03-23 17:22:40|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|0
1648056170000|2022-03-23 17:22:50|29.98|29.9|29.98|29.9|30|29.92|29.96|29.88|0
1648056180000|2022-03-23 17:23:00|29.96|29.88|30.01|29.93|30.01|29.93|29.96|29.88|0
1648056200000|2022-03-23 17:23:20|30|29.92|30.01|29.93|30.01|29.93|30|29.92|0
1648056220000|2022-03-23 17:23:40|30|29.92|30.01|29.93|30.01|29.93|30|29.92|0
1648056240000|2022-03-23 17:24:00|30|29.92|30.05|29.97|30.05|29.97|30|29.92|0
1648056250000|2022-03-23 17:24:10|30.04|29.96|30.02|29.94|30.04|29.96|30.02|29.94|0
1648056260000|2022-03-23 17:24:20|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|0
1648056270000|2022-03-23 17:24:30|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1648056280000|2022-03-23 17:24:40|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|0
1648056290000|2022-03-23 17:24:50|30.02|29.94|30.02|29.94|30.02|29.94|30.01|29.93|0
1648056300000|2022-03-23 17:25:00|30.01|29.93|30.07|29.99|30.07|29.99|30.01|29.93|0
1648056310000|2022-03-23 17:25:10|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1648056320000|2022-03-23 17:25:20|30.1|30.02|30.09|30.01|30.1|30.02|30.09|30.01|0
1648056340000|2022-03-23 17:25:40|30.1|30.02|30.14|30.06|30.14|30.06|30.1|30.02|0
1648056400000|2022-03-23 17:26:40|30.09|30.01|30.12|30.04|30.12|30.04|30.09|30.01|4
1648056410000|2022-03-23 17:26:50|30.09|30.01|30.12|30.04|30.12|30.04|30.09|30.01|0
1648056420000|2022-03-23 17:27:00|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|0
1648056450000|2022-03-23 17:27:30|30.11|30.03|30.12|30.04|30.12|30.04|30.09|30.01|0
1648056460000|2022-03-23 17:27:40|30.1|30.02|30.09|30.01|30.1|30.02|30.09|30.01|0
1648056470000|2022-03-23 17:27:50|30.1|30.02|30.1|30.02|30.12|30.04|30.1|30.02|0
1648056480000|2022-03-23 17:28:00|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1648056500000|2022-03-23 17:28:20|30.1|30.02|30.12|30.04|30.12|30.04|30.1|30.02|0
1648056510000|2022-03-23 17:28:30|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|0
1648056540000|2022-03-23 17:29:00|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1648056560000|2022-03-23 17:29:20|30.16|30.08|30.14|30.06|30.16|30.08|30.14|30.06|0
1648056570000|2022-03-23 17:29:30|30.15|30.07|30.19|30.11|30.19|30.11|30.15|30.07|0
1648056600000|2022-03-23 17:30:00|30.22|30.14|30.23|30.15|30.23|30.15|30.22|30.14|0
1648056610000|2022-03-23 17:30:10|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|0
1648056640000|2022-03-23 17:30:40|30.21|30.13|30.19|30.11|30.23|30.15|30.19|30.11|1
1648056650000|2022-03-23 17:30:50|30.2|30.12|30.23|30.15|30.23|30.15|30.2|30.12|0
1648056660000|2022-03-23 17:31:00|30.21|30.13|30.23|30.15|30.24|30.16|30.2|30.12|0
1648056670000|2022-03-23 17:31:10|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1648056680000|2022-03-23 17:31:20|30.2|30.12|30.16|30.08|30.2|30.12|30.16|30.08|0
1648056690000|2022-03-23 17:31:30|30.17|30.09|30.12|30.04|30.19|30.11|30.12|30.04|2
1648056710000|2022-03-23 17:31:50|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|1
1648056720000|2022-03-23 17:32:00|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1648056730000|2022-03-23 17:32:10|30.1|30.02|30.1|30.02|30.12|30.04|30.1|30.02|0
1648056740000|2022-03-23 17:32:20|30.08|30|30.09|30.01|30.09|30.01|30.07|29.99|0
1648056750000|2022-03-23 17:32:30|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1648056760000|2022-03-23 17:32:40|30.04|29.96|30.04|29.96|30.04|29.96|30.02|29.94|10
1648056790000|2022-03-23 17:33:10|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1648056810000|2022-03-23 17:33:30|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1648056820000|2022-03-23 17:33:40|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1648056830000|2022-03-23 17:33:50|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1648056850000|2022-03-23 17:34:10|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1648056860000|2022-03-23 17:34:20|30.04|29.96|30.02|29.94|30.04|29.96|30.02|29.94|0
1648056870000|2022-03-23 17:34:30|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|0
1648056880000|2022-03-23 17:34:40|29.99|29.91|30.01|29.93|30.01|29.93|29.99|29.91|2
1648056890000|2022-03-23 17:34:50|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|10
1648056900000|2022-03-23 17:35:00|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1648056910000|2022-03-23 17:35:10|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1648056920000|2022-03-23 17:35:20|30.05|29.97|30.07|29.99|30.07|29.99|30.05|29.97|3
1648056930000|2022-03-23 17:35:30|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1648056940000|2022-03-23 17:35:40|30.04|29.96|30.05|29.97|30.05|29.97|30.04|29.96|0
1648056950000|2022-03-23 17:35:50|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1648056960000|2022-03-23 17:36:00|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|0
1648056970000|2022-03-23 17:36:10|30.02|29.94|30.03|29.95|30.03|29.95|30.01|29.93|0
1648056980000|2022-03-23 17:36:20|30.02|29.94|30.02|29.94|30.03|29.95|30.02|29.94|0
1648056990000|2022-03-23 17:36:30|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1648057000000|2022-03-23 17:36:40|30.02|29.94|30.02|29.94|30.03|29.95|30.02|29.94|0
1648057010000|2022-03-23 17:36:50|30.03|29.95|30.02|29.94|30.03|29.95|30.02|29.94|0
1648057020000|2022-03-23 17:37:00|30.03|29.95|30.03|29.95|30.03|29.95|30.02|29.94|0
1648057040000|2022-03-23 17:37:20|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1648057060000|2022-03-23 17:37:40|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1648057070000|2022-03-23 17:37:50|30.02|29.94|30.03|29.95|30.03|29.95|30.02|29.94|0
1648057080000|2022-03-23 17:38:00|30.02|29.94|30.03|29.95|30.03|29.95|30.02|29.94|0
1648057090000|2022-03-23 17:38:10|30.02|29.94|30.02|29.94|30.03|29.95|30.02|29.94|0
1648057100000|2022-03-23 17:38:20|30.03|29.95|30.07|29.99|30.07|29.99|30.02|29.94|8
1648057160000|2022-03-23 17:39:20|30.1|30.02|30.1|30.02|30.11|30.03|30.1|30.02|13
1648057190000|2022-03-23 17:39:50|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1648057220000|2022-03-23 17:40:20|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|1
1648057230000|2022-03-23 17:40:30|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|0
1648057240000|2022-03-23 17:40:40|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|0
1648057250000|2022-03-23 17:40:50|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|0
1648057320000|2022-03-23 17:42:00|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|0
1648057330000|2022-03-23 17:42:10|30.12|30.04|30.11|30.03|30.12|30.04|30.11|30.03|0
1648057350000|2022-03-23 17:42:30|30.12|30.04|30.11|30.03|30.12|30.04|30.11|30.03|1
1648057360000|2022-03-23 17:42:40|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1648057500000|2022-03-23 17:45:00|||||||||2
1648057670000|2022-03-23 17:47:50|30.15|30.07|30.16|30.08|30.16|30.08|30.15|30.07|4
1648057690000|2022-03-23 17:48:10|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1648057700000|2022-03-23 17:48:20|30.16|30.08|30.14|30.06|30.16|30.08|30.14|30.06|0
1648057710000|2022-03-23 17:48:30|30.12|30.04|30.14|30.06|30.14|30.06|30.12|30.04|0
1648057740000|2022-03-23 17:49:00|30.12|30.04|30.14|30.06|30.14|30.06|30.12|30.04|0
1648057750000|2022-03-23 17:49:10|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1648057760000|2022-03-23 17:49:20|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|0
1648057770000|2022-03-23 17:49:30|30.15|30.07|30.14|30.06|30.15|30.07|30.14|30.06|0
1648057780000|2022-03-23 17:49:40|30.12|30.04|30.14|30.06|30.14|30.06|30.12|30.04|0
1648057790000|2022-03-23 17:49:50|30.13|30.05|30.14|30.06|30.14|30.06|30.13|30.05|0
1648057800000|2022-03-23 17:50:00|30.15|30.07|30.15|30.07|30.16|30.08|30.15|30.07|0
1648057810000|2022-03-23 17:50:10|30.14|30.06|30.12|30.04|30.14|30.06|30.12|30.04|11
1648057860000|2022-03-23 17:51:00|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|19
1648057870000|2022-03-23 17:51:10|30.08|30|30.07|29.99|30.08|30|30.07|29.99|0
1648057890000|2022-03-23 17:51:30|30.04|29.96|29.99|29.91|30.04|29.96|29.99|29.91|7
1648057950000|2022-03-23 17:52:30|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1648057980000|2022-03-23 17:53:00|29.99|29.91|29.99|29.91|29.99|29.91|29.95|29.87|0
1648058030000|2022-03-23 17:53:50|30|29.92|30|29.92|30|29.92|30|29.92|0
1648058040000|2022-03-23 17:54:00|29.99|29.91|29.99|29.91|30|29.92|29.99|29.91|0
1648058070000|2022-03-23 17:54:30|29.97|29.89|29.95|29.87|29.97|29.89|29.95|29.87|0
1648058100000|2022-03-23 17:55:00|29.94|29.86|29.94|29.86|29.95|29.87|29.94|29.86|0
1648058130000|2022-03-23 17:55:30|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1648058150000|2022-03-23 17:55:50|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1648058160000|2022-03-23 17:56:00|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1648058170000|2022-03-23 17:56:10|29.94|29.86|29.95|29.87|29.95|29.87|29.94|29.86|0
1648058180000|2022-03-23 17:56:20|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1648058240000|2022-03-23 17:57:20|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1648058260000|2022-03-23 17:57:40|29.94|29.86|29.95|29.87|29.95|29.87|29.94|29.86|0
1648058270000|2022-03-23 17:57:50|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1648058330000|2022-03-23 17:58:50|29.92|29.84|29.94|29.86|29.94|29.86|29.92|29.84|0
1648058360000|2022-03-23 17:59:20|||||||||2
1648058550000|2022-03-23 18:02:30|29.93|29.85|29.92|29.84|29.93|29.85|29.92|29.84|0
1648058560000|2022-03-23 18:02:40|29.9|29.82|29.9|29.82|29.92|29.84|29.9|29.82|0
1648058580000|2022-03-23 18:03:00|29.92|29.84|29.93|29.85|29.93|29.85|29.92|29.84|0
1648058590000|2022-03-23 18:03:10|29.91|29.83|29.9|29.82|29.93|29.85|29.9|29.82|0
1648058660000|2022-03-23 18:04:20|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1648058670000|2022-03-23 18:04:30|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1648058700000|2022-03-23 18:05:00|29.94|29.86|29.94|29.86|29.96|29.88|29.94|29.86|42
1648058710000|2022-03-23 18:05:10|29.97|29.89|29.97|29.89|29.99|29.91|29.95|29.87|2
1648058720000|2022-03-23 18:05:20|29.95|29.87|29.97|29.89|29.99|29.91|29.95|29.87|0
1648058730000|2022-03-23 18:05:30|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1648058800000|2022-03-23 18:06:40|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1648058810000|2022-03-23 18:06:50|29.99|29.91|29.97|29.89|29.99|29.91|29.97|29.89|0
1648058830000|2022-03-23 18:07:10|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1648058840000|2022-03-23 18:07:20|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1648058850000|2022-03-23 18:07:30|29.99|29.91|29.99|29.91|29.99|29.91|29.97|29.89|0
1648058860000|2022-03-23 18:07:40|29.97|29.89|29.97|29.89|29.99|29.91|29.97|29.89|0
1648058870000|2022-03-23 18:07:50|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1648058880000|2022-03-23 18:08:00|29.97|29.89|29.99|29.91|29.99|29.91|29.97|29.89|0
1648058890000|2022-03-23 18:08:10|29.98|29.9|29.97|29.89|29.99|29.91|29.97|29.89|0
1648058900000|2022-03-23 18:08:20|29.95|29.87|29.95|29.87|29.97|29.89|29.94|29.86|0
1648058910000|2022-03-23 18:08:30|29.97|29.89|29.97|29.89|29.98|29.9|29.97|29.89|1
1648058920000|2022-03-23 18:08:40|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1648058940000|2022-03-23 18:09:00|30|29.92|30|29.92|30|29.92|30|29.92|0
1648058960000|2022-03-23 18:09:20|30.01|29.93|30.04|29.96|30.04|29.96|30.01|29.93|4
1648059020000|2022-03-23 18:10:20|30.06|29.98|30.09|30.01|30.09|30.01|30.06|29.98|4
1648059030000|2022-03-23 18:10:30|||||||||5
1648059040000|2022-03-23 18:10:40|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|2
1648059050000|2022-03-23 18:10:50|30.05|29.97|30.07|29.99|30.07|29.99|30.05|29.97|0
1648059060000|2022-03-23 18:11:00|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1648059070000|2022-03-23 18:11:10|30.07|29.99|30.07|29.99|30.09|30.01|30.07|29.99|0
1648059090000|2022-03-23 18:11:30|30.06|29.98|30.04|29.96|30.06|29.98|30.04|29.96|1
1648059100000|2022-03-23 18:11:40|||||||||1
1648059120000|2022-03-23 18:12:00|||||||||1
1648059130000|2022-03-23 18:12:10|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1648059140000|2022-03-23 18:12:20|30.04|29.96|30.04|29.96|30.04|29.96|30.03|29.95|0
1648059160000|2022-03-23 18:12:40|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1648059180000|2022-03-23 18:13:00|30.01|29.93|30|29.92|30.01|29.93|30|29.92|0
1648059200000|2022-03-23 18:13:20|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|0
1648059290000|2022-03-23 18:14:50|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|4
1648059300000|2022-03-23 18:15:00|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1648059310000|2022-03-23 18:15:10|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1648059350000|2022-03-23 18:15:50|30.04|29.96|30.04|29.96|30.04|29.96|30.03|29.95|0
1648059360000|2022-03-23 18:16:00|30.03|29.95|30.01|29.93|30.03|29.95|30.01|29.93|0
1648059370000|2022-03-23 18:16:10|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1648059380000|2022-03-23 18:16:20|29.97|29.89|29.97|29.89|29.99|29.91|29.97|29.89|0
1648059390000|2022-03-23 18:16:30|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|0
1648059410000|2022-03-23 18:16:50|29.94|29.86|29.96|29.88|29.96|29.88|29.94|29.86|0
1648059420000|2022-03-23 18:17:00|29.94|29.86|29.96|29.88|29.96|29.88|29.94|29.86|0
1648059430000|2022-03-23 18:17:10|29.94|29.86|29.96|29.88|29.96|29.88|29.94|29.86|0
1648059440000|2022-03-23 18:17:20|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1648059450000|2022-03-23 18:17:30|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|0
1648059460000|2022-03-23 18:17:40|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1648059470000|2022-03-23 18:17:50|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1648059500000|2022-03-23 18:18:20|29.95|29.87|29.94|29.86|29.96|29.88|29.94|29.86|0
1648059510000|2022-03-23 18:18:30|29.93|29.85|29.93|29.85|29.93|29.85|29.91|29.83|0
1648059520000|2022-03-23 18:18:40|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1648059540000|2022-03-23 18:19:00|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1648059580000|2022-03-23 18:19:40|29.91|29.83|29.93|29.85|29.93|29.85|29.91|29.83|0
1648059590000|2022-03-23 18:19:50|29.91|29.83|29.93|29.85|29.93|29.85|29.91|29.83|0
1648059600000|2022-03-23 18:20:00|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1648059680000|2022-03-23 18:21:20|29.9|29.82|29.91|29.83|29.91|29.83|29.9|29.82|0
1648059690000|2022-03-23 18:21:30|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1648059700000|2022-03-23 18:21:40|29.91|29.83|29.91|29.83|29.91|29.83|29.9|29.82|0
1648059720000|2022-03-23 18:22:00|29.93|29.85|29.91|29.83|29.93|29.85|29.91|29.83|0
1648059780000|2022-03-23 18:23:00|29.94|29.86|29.93|29.85|29.96|29.88|29.93|29.85|0
1648059790000|2022-03-23 18:23:10|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1648059820000|2022-03-23 18:23:40|29.87|29.79|29.86|29.78|29.87|29.79|29.86|29.78|20
1648059830000|2022-03-23 18:23:50|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|1
1648059840000|2022-03-23 18:24:00|29.9|29.82|29.88|29.8|29.91|29.83|29.88|29.8|0
1648059850000|2022-03-23 18:24:10|29.86|29.78|29.88|29.8|29.91|29.83|29.86|29.78|1
1648059860000|2022-03-23 18:24:20|29.9|29.82|29.88|29.8|29.91|29.83|29.88|29.8|0
1648059870000|2022-03-23 18:24:30|29.9|29.82|29.91|29.83|29.91|29.83|29.88|29.8|0
1648059880000|2022-03-23 18:24:40|29.88|29.8|29.9|29.82|29.91|29.83|29.88|29.8|0
1648059890000|2022-03-23 18:24:50|29.91|29.83|29.88|29.8|29.91|29.83|29.88|29.8|0
1648059910000|2022-03-23 18:25:10|29.9|29.82|29.91|29.83|29.91|29.83|29.88|29.8|0
1648059920000|2022-03-23 18:25:20|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1648059930000|2022-03-23 18:25:30|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|0
1648059950000|2022-03-23 18:25:50|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1648059960000|2022-03-23 18:26:00|29.86|29.78|29.84|29.76|29.86|29.78|29.84|29.76|0
1648059990000|2022-03-23 18:26:30|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1648060010000|2022-03-23 18:26:50|29.8|29.72|29.78|29.7|29.8|29.72|29.78|29.7|4
1648060020000|2022-03-23 18:27:00|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1648060050000|2022-03-23 18:27:30|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|0
1648060060000|2022-03-23 18:27:40|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1648060070000|2022-03-23 18:27:50|29.77|29.69|29.77|29.69|29.78|29.7|29.77|29.69|0
1648060080000|2022-03-23 18:28:00|29.78|29.7|29.77|29.69|29.78|29.7|29.77|29.69|0
1648060090000|2022-03-23 18:28:10|29.75|29.67|29.71|29.63|29.75|29.67|29.71|29.63|5
1648060100000|2022-03-23 18:28:20|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|9
1648060130000|2022-03-23 18:28:50|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1648060160000|2022-03-23 18:29:20|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1648060180000|2022-03-23 18:29:40|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1648060200000|2022-03-23 18:30:00|||||||||3
1648060220000|2022-03-23 18:30:20|29.73|29.65|29.75|29.67|29.75|29.67|29.73|29.65|0
1648060260000|2022-03-23 18:31:00|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|10
1648060270000|2022-03-23 18:31:10|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|2
1648060280000|2022-03-23 18:31:20|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1648060370000|2022-03-23 18:32:50|29.78|29.7|29.79|29.71|29.79|29.71|29.78|29.7|7
1648060380000|2022-03-23 18:33:00|29.78|29.7|29.77|29.69|29.78|29.7|29.77|29.69|13
1648060390000|2022-03-23 18:33:10|29.78|29.7|29.77|29.69|29.78|29.7|29.77|29.69|0
1648060400000|2022-03-23 18:33:20|29.78|29.7|29.78|29.7|29.78|29.7|29.77|29.69|0
1648060420000|2022-03-23 18:33:40|29.77|29.69|29.77|29.69|29.78|29.7|29.77|29.69|0
1648060430000|2022-03-23 18:33:50|||||||||1
1648060440000|2022-03-23 18:34:00|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1648060450000|2022-03-23 18:34:10|29.77|29.69|29.77|29.69|29.78|29.7|29.77|29.69|0
1648060460000|2022-03-23 18:34:20|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1648060560000|2022-03-23 18:36:00|29.77|29.69|29.75|29.67|29.77|29.69|29.75|29.67|0
1648060590000|2022-03-23 18:36:30|||||||||1
1648060640000|2022-03-23 18:37:20|29.77|29.69|29.78|29.7|29.78|29.7|29.77|29.69|18
1648060670000|2022-03-23 18:37:50|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1648060690000|2022-03-23 18:38:10|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1648060700000|2022-03-23 18:38:20|29.73|29.65|29.7|29.62|29.73|29.65|29.7|29.62|0
1648060710000|2022-03-23 18:38:30|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|0
1648060720000|2022-03-23 18:38:40|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1648060740000|2022-03-23 18:39:00|29.64|29.56|29.67|29.59|29.68|29.6|29.64|29.56|9
1648060750000|2022-03-23 18:39:10|29.68|29.6|29.68|29.6|29.68|29.6|29.66|29.58|0
1648060760000|2022-03-23 18:39:20|29.66|29.58|29.68|29.6|29.68|29.6|29.66|29.58|0
1648060770000|2022-03-23 18:39:30|29.67|29.59|29.66|29.58|29.68|29.6|29.66|29.58|0
1648060790000|2022-03-23 18:39:50|29.68|29.6|29.64|29.56|29.68|29.6|29.64|29.56|0
1648060800000|2022-03-23 18:40:00|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|2
1648060810000|2022-03-23 18:40:10|||||||||2
1648060820000|2022-03-23 18:40:20|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|7
1648060830000|2022-03-23 18:40:30|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|2
1648060870000|2022-03-23 18:41:10|29.63|29.55|29.62|29.54|29.63|29.55|29.62|29.54|0
1648060880000|2022-03-23 18:41:20|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1648060910000|2022-03-23 18:41:50|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1648060920000|2022-03-23 18:42:00|29.61|29.53|29.62|29.54|29.63|29.55|29.61|29.53|0
1648060930000|2022-03-23 18:42:10|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1648060970000|2022-03-23 18:42:50|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1648060990000|2022-03-23 18:43:10|29.64|29.56|29.66|29.58|29.66|29.58|29.64|29.56|2
1648061010000|2022-03-23 18:43:30|29.64|29.56|29.66|29.58|29.66|29.58|29.63|29.55|0
1648061040000|2022-03-23 18:44:00|29.64|29.56|29.63|29.55|29.66|29.58|29.63|29.55|3
1648061050000|2022-03-23 18:44:10|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1648061060000|2022-03-23 18:44:20|29.63|29.55|29.62|29.54|29.63|29.55|29.62|29.54|0
1648061070000|2022-03-23 18:44:30|29.61|29.53|29.6|29.52|29.61|29.53|29.58|29.5|0
1648061080000|2022-03-23 18:44:40|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1648061090000|2022-03-23 18:44:50|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1648061100000|2022-03-23 18:45:00|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1648061110000|2022-03-23 18:45:10|29.58|29.5|29.55|29.47|29.58|29.5|29.53|29.45|7
1648061160000|2022-03-23 18:46:00|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1648061170000|2022-03-23 18:46:10|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1648061220000|2022-03-23 18:47:00|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1648061230000|2022-03-23 18:47:10|29.52|29.44|29.53|29.45|29.53|29.45|29.52|29.44|0
1648061250000|2022-03-23 18:47:30|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1648061260000|2022-03-23 18:47:40|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|6
1648061290000|2022-03-23 18:48:10|29.52|29.44|29.5|29.42|29.52|29.44|29.5|29.42|0
1648061320000|2022-03-23 18:48:40|29.48|29.4|29.47|29.39|29.48|29.4|29.47|29.39|0
1648061340000|2022-03-23 18:49:00|29.45|29.37|29.47|29.39|29.47|29.39|29.45|29.37|0
1648061350000|2022-03-23 18:49:10|29.45|29.37|29.47|29.39|29.47|29.39|29.45|29.37|0
1648061370000|2022-03-23 18:49:30|29.46|29.38|29.47|29.39|29.47|29.39|29.45|29.37|12
1648061400000|2022-03-23 18:50:00|29.45|29.37|29.45|29.37|29.45|29.37|29.43|29.35|1
1648061410000|2022-03-23 18:50:10|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1648061420000|2022-03-23 18:50:20|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1648061430000|2022-03-23 18:50:30|29.47|29.39|29.48|29.4|29.48|29.4|29.47|29.39|0
1648061440000|2022-03-23 18:50:40|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1648061480000|2022-03-23 18:51:20|29.51|29.43|29.5|29.42|29.51|29.43|29.5|29.42|2
1648061500000|2022-03-23 18:51:40|29.51|29.43|29.51|29.43|29.52|29.44|29.51|29.43|0
1648061510000|2022-03-23 18:51:50|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1648061530000|2022-03-23 18:52:10|29.48|29.4|29.45|29.37|29.48|29.4|29.45|29.37|0
1648061570000|2022-03-23 18:52:50|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|0
1648061580000|2022-03-23 18:53:00|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|0
1648061590000|2022-03-23 18:53:10|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|0
1648061600000|2022-03-23 18:53:20|29.42|29.34|29.44|29.36|29.44|29.36|29.42|29.34|0
1648061670000|2022-03-23 18:54:30|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1648061700000|2022-03-23 18:55:00|29.44|29.36|29.4|29.32|29.44|29.36|29.38|29.3|1
1648061710000|2022-03-23 18:55:10|29.38|29.3|29.4|29.32|29.42|29.34|29.38|29.3|0
1648061720000|2022-03-23 18:55:20|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|0
1648061740000|2022-03-23 18:55:40|29.42|29.34|29.45|29.37|29.45|29.37|29.42|29.34|0
1648061760000|2022-03-23 18:56:00|29.44|29.36|29.4|29.32|29.44|29.36|29.38|29.3|0
1648061770000|2022-03-23 18:56:10|29.38|29.3|29.43|29.35|29.43|29.35|29.38|29.3|0
1648061780000|2022-03-23 18:56:20|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1648061790000|2022-03-23 18:56:30|29.47|29.39|29.48|29.4|29.48|29.4|29.47|29.39|0
1648061800000|2022-03-23 18:56:40|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|12
1648061810000|2022-03-23 18:56:50|29.53|29.45|29.5|29.42|29.53|29.45|29.5|29.42|2
1648061820000|2022-03-23 18:57:00|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1648061830000|2022-03-23 18:57:10|29.5|29.42|29.52|29.44|29.52|29.44|29.5|29.42|0
1648061840000|2022-03-23 18:57:20|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1648061850000|2022-03-23 18:57:30|29.52|29.44|29.52|29.44|29.53|29.45|29.52|29.44|0
1648061860000|2022-03-23 18:57:40|29.53|29.45|29.55|29.47|29.56|29.48|29.53|29.45|2
1648061870000|2022-03-23 18:57:50|29.53|29.45|29.55|29.47|29.55|29.47|29.52|29.44|0
1648061880000|2022-03-23 18:58:00|29.53|29.45|29.52|29.44|29.53|29.45|29.5|29.42|0
1648061890000|2022-03-23 18:58:10|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1648061900000|2022-03-23 18:58:20|29.52|29.44|29.52|29.44|29.52|29.44|29.51|29.43|0
1648061940000|2022-03-23 18:59:00|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|2
1648061950000|2022-03-23 18:59:10|29.56|29.48|29.54|29.46|29.56|29.48|29.52|29.44|11
1648061960000|2022-03-23 18:59:20|29.52|29.44|29.51|29.43|29.54|29.46|29.51|29.43|0
1648061970000|2022-03-23 18:59:30|29.5|29.42|29.55|29.47|29.56|29.48|29.5|29.42|18
1648061980000|2022-03-23 18:59:40|29.56|29.48|29.55|29.47|29.56|29.48|29.55|29.47|0
1648061990000|2022-03-23 18:59:50|29.56|29.48|29.56|29.48|29.56|29.48|29.55|29.47|4
1648062000000|2022-03-23 19:00:00|29.54|29.46|29.59|29.51|29.59|29.51|29.54|29.46|1
1648062030000|2022-03-23 19:00:30|29.58|29.5|29.56|29.48|29.59|29.51|29.55|29.47|0
1648062040000|2022-03-23 19:00:40|29.55|29.47|29.55|29.47|29.59|29.51|29.55|29.47|0
1648062060000|2022-03-23 19:01:00|29.54|29.46|29.5|29.42|29.54|29.46|29.5|29.42|0
1648062070000|2022-03-23 19:01:10|29.51|29.43|29.5|29.42|29.51|29.43|29.5|29.42|0
1648062080000|2022-03-23 19:01:20|29.51|29.43|29.5|29.42|29.51|29.43|29.5|29.42|0
1648062110000|2022-03-23 19:01:50|29.49|29.41|29.45|29.37|29.49|29.41|29.45|29.37|0
1648062130000|2022-03-23 19:02:10|29.47|29.39|29.48|29.4|29.48|29.4|29.45|29.37|0
1648062140000|2022-03-23 19:02:20|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1648062150000|2022-03-23 19:02:30|29.48|29.4|29.45|29.37|29.48|29.4|29.45|29.37|0
1648062170000|2022-03-23 19:02:50|29.43|29.35|29.4|29.32|29.43|29.35|29.38|29.3|0
1648062180000|2022-03-23 19:03:00|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|0
1648062210000|2022-03-23 19:03:30|29.42|29.34|29.45|29.37|29.45|29.37|29.42|29.34|0
1648062240000|2022-03-23 19:04:00|29.42|29.34|29.42|29.34|29.45|29.37|29.42|29.34|0
1648062250000|2022-03-23 19:04:10|29.45|29.37|29.4|29.32|29.45|29.37|29.4|29.32|0
1648062260000|2022-03-23 19:04:20|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|0
1648062300000|2022-03-23 19:05:00|29.47|29.39|29.48|29.4|29.48|29.4|29.47|29.39|0
1648062310000|2022-03-23 19:05:10|29.46|29.38|29.48|29.4|29.48|29.4|29.46|29.38|0
1648062320000|2022-03-23 19:05:20|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|2
1648062360000|2022-03-23 19:06:00|29.52|29.44|29.55|29.47|29.55|29.47|29.52|29.44|1
1648062370000|2022-03-23 19:06:10|29.57|29.49|29.57|29.49|29.57|29.49|29.55|29.47|0
1648062380000|2022-03-23 19:06:20|29.55|29.47|29.57|29.49|29.57|29.49|29.55|29.47|0
1648062400000|2022-03-23 19:06:40|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1648062440000|2022-03-23 19:07:20|29.57|29.49|29.57|29.49|29.57|29.49|29.55|29.47|0
1648062450000|2022-03-23 19:07:30|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1648062460000|2022-03-23 19:07:40|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1648062490000|2022-03-23 19:08:10|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1648062510000|2022-03-23 19:08:30|29.57|29.49|29.55|29.47|29.57|29.49|29.55|29.47|0
1648062520000|2022-03-23 19:08:40|29.57|29.49|29.57|29.49|29.57|29.49|29.55|29.47|0
1648062540000|2022-03-23 19:09:00|29.55|29.47|29.57|29.49|29.57|29.49|29.55|29.47|0
1648062550000|2022-03-23 19:09:10|29.58|29.5|29.62|29.54|29.62|29.54|29.58|29.5|21
1648062560000|2022-03-23 19:09:20|29.6|29.52|29.61|29.53|29.64|29.56|29.6|29.52|0
1648062570000|2022-03-23 19:09:30|29.6|29.52|29.61|29.53|29.61|29.53|29.6|29.52|0
1648062580000|2022-03-23 19:09:40|29.6|29.52|29.6|29.52|29.61|29.53|29.59|29.51|0
1648062590000|2022-03-23 19:09:50|29.61|29.53|29.63|29.55|29.63|29.55|29.6|29.52|0
1648062600000|2022-03-23 19:10:00|29.64|29.56|29.63|29.55|29.64|29.56|29.6|29.52|0
1648062620000|2022-03-23 19:10:20|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|0
1648062650000|2022-03-23 19:10:50|29.64|29.56|29.64|29.56|29.65|29.57|29.64|29.56|1
1648062680000|2022-03-23 19:11:20|29.63|29.55|29.63|29.55|29.63|29.55|29.6|29.52|0
1648062690000|2022-03-23 19:11:30|29.61|29.53|29.63|29.55|29.63|29.55|29.6|29.52|0
1648062700000|2022-03-23 19:11:40|29.61|29.53|29.59|29.51|29.61|29.53|29.59|29.51|0
1648062710000|2022-03-23 19:11:50|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1648062730000|2022-03-23 19:12:10|29.59|29.51|29.59|29.51|29.59|29.51|29.55|29.47|0
1648062740000|2022-03-23 19:12:20|29.57|29.49|29.59|29.51|29.59|29.51|29.57|29.49|0
1648062760000|2022-03-23 19:12:40|29.61|29.53|29.6|29.52|29.61|29.53|29.6|29.52|0
1648062770000|2022-03-23 19:12:50|29.61|29.53|29.64|29.56|29.64|29.56|29.6|29.52|0
1648062780000|2022-03-23 19:13:00|29.63|29.55|29.63|29.55|29.63|29.55|29.6|29.52|0
1648062870000|2022-03-23 19:14:30|29.61|29.53|29.59|29.51|29.61|29.53|29.59|29.51|0
1648062880000|2022-03-23 19:14:40|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1648062900000|2022-03-23 19:15:00|29.61|29.53|29.6|29.52|29.61|29.53|29.6|29.52|0
1648062910000|2022-03-23 19:15:10|29.61|29.53|29.61|29.53|29.61|29.53|29.6|29.52|0
1648062920000|2022-03-23 19:15:20|29.6|29.52|29.61|29.53|29.61|29.53|29.6|29.52|0
1648062930000|2022-03-23 19:15:30|29.6|29.52|29.59|29.51|29.61|29.53|29.59|29.51|0
1648062940000|2022-03-23 19:15:40|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1648062950000|2022-03-23 19:15:50|29.61|29.53|29.59|29.51|29.61|29.53|29.59|29.51|0
1648062980000|2022-03-23 19:16:20|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1648062990000|2022-03-23 19:16:30|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1648063020000|2022-03-23 19:17:00|29.58|29.5|29.59|29.51|29.59|29.51|29.58|29.5|0
1648063060000|2022-03-23 19:17:40|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1648063070000|2022-03-23 19:17:50|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1648063110000|2022-03-23 19:18:30|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1648063120000|2022-03-23 19:18:40|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1648063130000|2022-03-23 19:18:50|29.61|29.53|29.59|29.51|29.61|29.53|29.59|29.51|0
1648063140000|2022-03-23 19:19:00|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|1
1648063150000|2022-03-23 19:19:10|29.64|29.56|29.63|29.55|29.64|29.56|29.63|29.55|0
1648063160000|2022-03-23 19:19:20|29.64|29.56|29.63|29.55|29.64|29.56|29.63|29.55|0
1648063170000|2022-03-23 19:19:30|29.64|29.56|29.63|29.55|29.64|29.56|29.63|29.55|0
1648063180000|2022-03-23 19:19:40|29.65|29.57|29.63|29.55|29.65|29.57|29.63|29.55|0
1648063190000|2022-03-23 19:19:50|29.65|29.57|29.63|29.55|29.65|29.57|29.63|29.55|0
1648063210000|2022-03-23 19:20:10|29.65|29.57|29.68|29.6|29.68|29.6|29.65|29.57|1
1648063220000|2022-03-23 19:20:20|29.66|29.58|29.63|29.55|29.66|29.58|29.63|29.55|0
1648063330000|2022-03-23 19:22:10|29.64|29.56|29.63|29.55|29.64|29.56|29.63|29.55|0
1648063340000|2022-03-23 19:22:20|29.64|29.56|29.63|29.55|29.64|29.56|29.63|29.55|0
1648063380000|2022-03-23 19:23:00|29.59|29.51|29.58|29.5|29.59|29.51|29.58|29.5|0
1648063410000|2022-03-23 19:23:30|29.55|29.47|29.56|29.48|29.56|29.48|29.55|29.47|0
1648063420000|2022-03-23 19:23:40|29.55|29.47|29.55|29.47|29.56|29.48|29.55|29.47|0
1648063430000|2022-03-23 19:23:50|29.56|29.48|29.56|29.48|29.56|29.48|29.55|29.47|0
1648063440000|2022-03-23 19:24:00|29.55|29.47|29.54|29.46|29.55|29.47|29.54|29.46|0
1648063460000|2022-03-23 19:24:20|29.53|29.45|29.53|29.45|29.53|29.45|29.5|29.42|0
1648063480000|2022-03-23 19:24:40|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1648063490000|2022-03-23 19:24:50|29.51|29.43|29.49|29.41|29.51|29.43|29.49|29.41|0
1648063510000|2022-03-23 19:25:10|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1648063520000|2022-03-23 19:25:20|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1648063530000|2022-03-23 19:25:30|29.51|29.43|29.49|29.41|29.51|29.43|29.49|29.41|0
1648063540000|2022-03-23 19:25:40|29.51|29.43|29.49|29.41|29.51|29.43|29.49|29.41|0
1648063570000|2022-03-23 19:26:10|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1648063590000|2022-03-23 19:26:30|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1648063660000|2022-03-23 19:27:40|29.51|29.43|29.49|29.41|29.51|29.43|29.49|29.41|0
1648063720000|2022-03-23 19:28:40|29.48|29.4|29.49|29.41|29.49|29.41|29.48|29.4|0
1648063800000|2022-03-23 19:30:00|29.51|29.43|29.51|29.43|29.51|29.43|29.49|29.41|0
1648063810000|2022-03-23 19:30:10|29.49|29.41|29.49|29.41|29.51|29.43|29.49|29.41|0
1648063820000|2022-03-23 19:30:20|29.51|29.43|29.49|29.41|29.51|29.43|29.49|29.41|0
1648063830000|2022-03-23 19:30:30|29.51|29.43|29.49|29.41|29.51|29.43|29.49|29.41|0
1648063850000|2022-03-23 19:30:50|29.44|29.36|29.44|29.36|29.46|29.38|29.44|29.36|0
1648063860000|2022-03-23 19:31:00|29.39|29.31|29.43|29.35|29.43|29.35|29.39|29.31|0
1648063870000|2022-03-23 19:31:10|29.44|29.36|29.4|29.32|29.44|29.36|29.4|29.32|0
1648063880000|2022-03-23 19:31:20|29.39|29.31|29.39|29.31|29.39|29.31|29.38|29.3|1
1648063900000|2022-03-23 19:31:40|29.38|29.3|29.39|29.31|29.39|29.31|29.38|29.3|0
1648063920000|2022-03-23 19:32:00|29.41|29.33|29.4|29.32|29.42|29.34|29.4|29.32|0
1648063930000|2022-03-23 19:32:10|29.42|29.34|29.4|29.32|29.42|29.34|29.4|29.32|0
1648063960000|2022-03-23 19:32:40|29.41|29.33|29.4|29.32|29.41|29.33|29.4|29.32|0
1648063970000|2022-03-23 19:32:50|29.42|29.34|29.4|29.32|29.42|29.34|29.4|29.32|0
1648063980000|2022-03-23 19:33:00|29.42|29.34|29.43|29.35|29.43|29.35|29.42|29.34|0
1648063990000|2022-03-23 19:33:10|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1648064060000|2022-03-23 19:34:20|29.47|29.39|29.47|29.39|29.47|29.39|29.45|29.37|0
1648064070000|2022-03-23 19:34:30|29.45|29.37|29.49|29.41|29.49|29.41|29.45|29.37|2
1648064140000|2022-03-23 19:35:40|29.47|29.39|29.4|29.32|29.47|29.39|29.38|29.3|0
1648064150000|2022-03-23 19:35:50|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|0
1648064170000|2022-03-23 19:36:10|29.38|29.3|29.38|29.3|29.4|29.32|29.38|29.3|0
1648064180000|2022-03-23 19:36:20|29.4|29.32|29.4|29.32|29.4|29.32|29.38|29.3|0
1648064190000|2022-03-23 19:36:30|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|0
1648064210000|2022-03-23 19:36:50|29.41|29.33|29.43|29.35|29.43|29.35|29.41|29.33|0
1648064220000|2022-03-23 19:37:00|||||||||1
1648064240000|2022-03-23 19:37:20|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1648064260000|2022-03-23 19:37:40|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1648064290000|2022-03-23 19:38:10|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1648064320000|2022-03-23 19:38:40|29.4|29.32|29.42|29.34|29.42|29.34|29.4|29.32|0
1648064330000|2022-03-23 19:38:50|29.44|29.36|29.41|29.33|29.44|29.36|29.38|29.3|0
1648064340000|2022-03-23 19:39:00|29.43|29.35|29.43|29.35|29.43|29.35|29.41|29.33|0
1648064360000|2022-03-23 19:39:20|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1648064370000|2022-03-23 19:39:30|29.43|29.35|29.44|29.36|29.44|29.36|29.43|29.35|0
1648064380000|2022-03-23 19:39:40|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1648064400000|2022-03-23 19:40:00|29.46|29.38|29.46|29.38|29.48|29.4|29.46|29.38|0
1648064410000|2022-03-23 19:40:10|29.48|29.4|29.48|29.4|29.48|29.4|29.46|29.38|0
1648064420000|2022-03-23 19:40:20|29.52|29.44|29.52|29.44|29.52|29.44|29.5|29.42|1
1648064430000|2022-03-23 19:40:30|29.53|29.45|29.54|29.46|29.54|29.46|29.53|29.45|1
1648064450000|2022-03-23 19:40:50|29.56|29.48|29.54|29.46|29.56|29.48|29.54|29.46|0
1648064460000|2022-03-23 19:41:00|29.56|29.48|29.57|29.49|29.57|29.49|29.56|29.48|0
1648064470000|2022-03-23 19:41:10|29.56|29.48|29.57|29.49|29.57|29.49|29.56|29.48|0
1648064480000|2022-03-23 19:41:20|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1648064510000|2022-03-23 19:41:50|29.58|29.5|29.56|29.48|29.59|29.51|29.56|29.48|0
1648064520000|2022-03-23 19:42:00|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|9
1648064530000|2022-03-23 19:42:10|29.56|29.48|29.54|29.46|29.59|29.51|29.54|29.46|0
1648064550000|2022-03-23 19:42:30|29.53|29.45|29.5|29.42|29.53|29.45|29.5|29.42|0
1648064560000|2022-03-23 19:42:40|29.49|29.41|29.44|29.36|29.49|29.41|29.44|29.36|0
1648064570000|2022-03-23 19:42:50|29.46|29.38|29.44|29.36|29.46|29.38|29.44|29.36|0
1648064580000|2022-03-23 19:43:00|29.46|29.38|29.44|29.36|29.46|29.38|29.44|29.36|1
1648064610000|2022-03-23 19:43:30|29.39|29.31|29.4|29.32|29.4|29.32|29.38|29.3|1
1648064620000|2022-03-23 19:43:40|29.38|29.3|29.39|29.31|29.4|29.32|29.38|29.3|0
1648064630000|2022-03-23 19:43:50|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1648064640000|2022-03-23 19:44:00|29.36|29.28|29.36|29.28|29.38|29.3|29.36|29.28|0
1648064650000|2022-03-23 19:44:10|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1648064670000|2022-03-23 19:44:30|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1648064680000|2022-03-23 19:44:40|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1648064700000|2022-03-23 19:45:00|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|1
1648064710000|2022-03-23 19:45:10|29.3|29.22|29.33|29.25|29.33|29.25|29.3|29.22|3
1648064720000|2022-03-23 19:45:20|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1648064730000|2022-03-23 19:45:30|29.3|29.22|29.35|29.27|29.35|29.27|29.3|29.22|3
1648064770000|2022-03-23 19:46:10|29.33|29.25|29.32|29.24|29.33|29.25|29.3|29.22|4
1648064780000|2022-03-23 19:46:20|29.33|29.25|29.34|29.26|29.34|29.26|29.33|29.25|1
1648064830000|2022-03-23 19:47:10|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1648064850000|2022-03-23 19:47:30|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1648064870000|2022-03-23 19:47:50|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1648064880000|2022-03-23 19:48:00|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1648064890000|2022-03-23 19:48:10|29.38|29.3|29.38|29.3|29.38|29.3|29.37|29.29|0
1648064900000|2022-03-23 19:48:20|29.39|29.31|29.38|29.3|29.39|29.31|29.37|29.29|0
1648064910000|2022-03-23 19:48:30|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1648064940000|2022-03-23 19:49:00|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1648064950000|2022-03-23 19:49:10|29.41|29.33|29.41|29.33|29.43|29.35|29.41|29.33|4
1648064960000|2022-03-23 19:49:20|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|4
1648064990000|2022-03-23 19:49:50|29.39|29.31|29.38|29.3|29.39|29.31|29.38|29.3|2
1648065000000|2022-03-23 19:50:00|29.4|29.32|29.44|29.36|29.47|29.39|29.4|29.32|2
1648065010000|2022-03-23 19:50:10|29.46|29.38|29.49|29.41|29.49|29.41|29.44|29.36|1
1648065020000|2022-03-23 19:50:20|29.51|29.43|29.49|29.41|29.51|29.43|29.48|29.4|0
1648065030000|2022-03-23 19:50:30|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1648065040000|2022-03-23 19:50:40|29.49|29.41|29.49|29.41|29.49|29.41|29.48|29.4|0
1648065070000|2022-03-23 19:51:10|29.51|29.43|29.52|29.44|29.54|29.46|29.51|29.43|1
1648065080000|2022-03-23 19:51:20|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|10
1648065110000|2022-03-23 19:51:50|29.48|29.4|29.44|29.36|29.48|29.4|29.44|29.36|0
1648065130000|2022-03-23 19:52:10|29.43|29.35|29.41|29.33|29.44|29.36|29.41|29.33|0
1648065140000|2022-03-23 19:52:20|29.43|29.35|29.41|29.33|29.45|29.37|29.41|29.33|0
1648065160000|2022-03-23 19:52:40|29.39|29.31|29.38|29.3|29.41|29.33|29.38|29.3|0
1648065170000|2022-03-23 19:52:50|29.39|29.31|29.39|29.31|29.39|29.31|29.38|29.3|0
1648065180000|2022-03-23 19:53:00|29.4|29.32|29.45|29.37|29.45|29.37|29.4|29.32|1
1648065190000|2022-03-23 19:53:10|29.48|29.4|29.49|29.41|29.49|29.41|29.48|29.4|1
1648065220000|2022-03-23 19:53:40|29.48|29.4|29.46|29.38|29.48|29.4|29.46|29.38|0
1648065230000|2022-03-23 19:53:50|29.48|29.4|29.46|29.38|29.48|29.4|29.46|29.38|0
1648065240000|2022-03-23 19:54:00|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1648065250000|2022-03-23 19:54:10|29.49|29.41|29.51|29.43|29.51|29.43|29.49|29.41|2
1648065260000|2022-03-23 19:54:20|29.49|29.41|29.49|29.41|29.51|29.43|29.49|29.41|0
1648065270000|2022-03-23 19:54:30|29.48|29.4|29.49|29.41|29.49|29.41|29.48|29.4|0
1648065280000|2022-03-23 19:54:40|29.48|29.4|29.49|29.41|29.49|29.41|29.48|29.4|0
1648065290000|2022-03-23 19:54:50|29.51|29.43|29.49|29.41|29.51|29.43|29.49|29.41|1
1648065300000|2022-03-23 19:55:00|29.48|29.4|29.44|29.36|29.49|29.41|29.44|29.36|0
1648065310000|2022-03-23 19:55:10|29.43|29.35|29.46|29.38|29.46|29.38|29.43|29.35|10
1648065320000|2022-03-23 19:55:20|29.43|29.35|29.44|29.36|29.44|29.36|29.43|29.35|1
1648065330000|2022-03-23 19:55:30|29.43|29.35|29.45|29.37|29.47|29.39|29.43|29.35|2
1648065340000|2022-03-23 19:55:40|29.44|29.36|29.46|29.38|29.46|29.38|29.44|29.36|2
1648065350000|2022-03-23 19:55:50|29.44|29.36|29.46|29.38|29.46|29.38|29.44|29.36|0
1648065360000|2022-03-23 19:56:00|29.44|29.36|29.41|29.33|29.44|29.36|29.41|29.33|3
1648065370000|2022-03-23 19:56:10|29.4|29.32|29.41|29.33|29.41|29.33|29.4|29.32|0
1648065380000|2022-03-23 19:56:20|29.43|29.35|29.44|29.36|29.44|29.36|29.43|29.35|0
1648065420000|2022-03-23 19:57:00|29.45|29.37|29.46|29.38|29.46|29.38|29.45|29.37|0
1648065430000|2022-03-23 19:57:10|29.48|29.4|29.46|29.38|29.48|29.4|29.46|29.38|1
1648065440000|2022-03-23 19:57:20|29.45|29.37|29.48|29.4|29.48|29.4|29.44|29.36|0
1648065450000|2022-03-23 19:57:30|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|1
1648065460000|2022-03-23 19:57:40|29.51|29.43|29.51|29.43|29.52|29.44|29.49|29.41|0
1648065470000|2022-03-23 19:57:50|29.53|29.45|29.56|29.48|29.56|29.48|29.53|29.45|3
1648065480000|2022-03-23 19:58:00|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1648065500000|2022-03-23 19:58:20|29.56|29.48|29.54|29.46|29.56|29.48|29.54|29.46|1
1648065520000|2022-03-23 19:58:40|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|1
1648065530000|2022-03-23 19:58:50|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|1
1648065550000|2022-03-23 19:59:10|29.67|29.42|29.65|29.4|29.67|29.42|29.65|29.4|0
1648065560000|2022-03-23 19:59:20|29.67|29.42|29.61|29.31|29.67|29.42|29.61|29.31|0
1648065570000|2022-03-23 19:59:30|29.56|29.29|29.56|29.26|29.56|29.31|29.54|29.26|0
1648065580000|2022-03-23 19:59:40|29.55|29.3|29.56|29.26|29.57|29.3|29.55|29.26|0
1648065590000|2022-03-23 19:59:50|29.53|29.28|29.53|29.28|29.53|29.28|29.53|29.28|0
1648065600000|2022-03-23 20:00:00|29.54|29.29|29.5|29.42|29.56|29.42|29.5|29.29|0
1648065610000|2022-03-23 20:00:10|29.57|29.32|29.5|29.42|29.57|29.42|29.5|29.32|0
1648065630000|2022-03-23 20:00:30|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1648065640000|2022-03-23 20:00:40|29.5|29.42|29.5|29.42|29.57|29.42|29.5|29.32|4
1648065670000|2022-03-23 20:01:10|29.49|29.41|29.49|29.41|29.56|29.41|29.49|29.31|0
1648065680000|2022-03-23 20:01:20|29.56|29.31|29.56|29.31|29.56|29.41|29.49|29.31|0
1648065690000|2022-03-23 20:01:30|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1648065700000|2022-03-23 20:01:40|29.56|29.31|29.56|29.31|29.56|29.31|29.56|29.31|0
1648065720000|2022-03-23 20:02:00|29.57|29.32|29.69|29.39|29.69|29.39|29.57|29.32|0
1648065730000|2022-03-23 20:02:10|29.71|29.41|29.71|29.41|29.71|29.41|29.71|29.41|0
1648065750000|2022-03-23 20:02:30|29.7|29.45|29.7|29.45|29.7|29.45|29.7|29.45|0
1648065970000|2022-03-23 20:06:10|29.71|29.46|29.71|29.46|29.71|29.46|29.71|29.46|0
1648065990000|2022-03-23 20:06:30|29.75|29.45|29.75|29.45|29.75|29.45|29.75|29.45|6
1648066020000|2022-03-23 20:07:00|29.71|29.46|29.71|29.46|29.71|29.46|29.71|29.46|0
1648066140000|2022-03-23 20:09:00|29.75|29.45|29.75|29.45|29.75|29.45|29.75|29.45|0
1648066240000|2022-03-23 20:10:40|29.77|29.47|29.75|29.45|29.77|29.47|29.75|29.45|0
1648066440000|2022-03-23 20:14:00|29.76|29.46|29.75|29.45|29.76|29.46|29.75|29.45|0
1648068280000|2022-03-23 20:44:40|29.77|29.47|29.77|29.47|29.77|29.47|29.77|29.47|0
1648068450000|2022-03-23 20:47:30|29.94|29.64|29.83|29.53|29.94|29.64|29.83|29.53|12
1648068460000|2022-03-23 20:47:40|29.81|29.51|29.8|29.5|29.81|29.51|29.8|29.5|0
1648068550000|2022-03-23 20:49:10|29.83|29.53|29.83|29.53|29.83|29.53|29.81|29.51|23
1648068560000|2022-03-23 20:49:20|29.81|29.51|29.83|29.53|29.83|29.53|29.81|29.51|0
1648068570000|2022-03-23 20:49:30|29.81|29.51|29.83|29.53|29.83|29.53|29.81|29.51|0
1648068630000|2022-03-23 20:50:30|29.72|29.47|29.83|29.53|29.83|29.53|29.6|29.41|2
1648068680000|2022-03-23 20:51:20|29.82|29.52|29.82|29.52|29.82|29.52|29.82|29.52|0
1648068700000|2022-03-23 20:51:40|29.62|29.54|29.82|29.52|29.82|29.54|29.62|29.47|23
1648068790000|2022-03-23 20:53:10|29.85|29.55|29.82|29.52|29.85|29.55|29.82|29.52|0
1648068820000|2022-03-23 20:53:40|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1648068860000|2022-03-23 20:54:20|29.83|29.53|29.82|29.52|29.83|29.53|29.82|29.52|0
1648068880000|2022-03-23 20:54:40|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1648068890000|2022-03-23 20:54:50|29.82|29.52|29.83|29.53|29.83|29.53|29.82|29.52|0
1648068900000|2022-03-23 20:55:00|29.82|29.52|29.82|29.52|29.82|29.52|29.82|29.52|0
1648068910000|2022-03-23 20:55:10|29.83|29.53|29.83|29.53|29.83|29.53|29.83|29.53|0
1648068930000|2022-03-23 20:55:30|29.82|29.52|29.82|29.52|29.82|29.52|29.82|29.52|0
1648068940000|2022-03-23 20:55:40|29.83|29.53|29.83|29.53|29.83|29.53|29.83|29.53|0
1648068960000|2022-03-23 20:56:00|29.82|29.52|29.82|29.52|29.82|29.52|29.82|29.52|0
1648068970000|2022-03-23 20:56:10|||||||||1
1648069060000|2022-03-23 20:57:40|29.83|29.53|29.83|29.53|29.83|29.53|29.83|29.53|1
1648069160000|2022-03-23 20:59:20|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1648069180000|2022-03-23 20:59:40|29.87|29.57|29.87|29.57|29.87|29.57|29.87|29.57|0
1648080900000|2022-03-24 00:15:00|29.68|29.38|29.68|29.38|29.68|29.38|29.68|29.38|0
1648080910000|2022-03-24 00:15:10|29.67|29.37|29.63|29.33|29.67|29.37|29.63|29.33|0
1648080940000|2022-03-24 00:15:40|29.85|29.55|29.67|29.37|29.91|29.61|29.67|29.37|0
1648081000000|2022-03-24 00:16:40|29.65|29.35|29.69|29.39|29.91|29.61|29.65|29.35|0
1648081060000|2022-03-24 00:17:40|29.6|29.3|29.58|29.28|29.6|29.3|29.56|29.26|0
1648081130000|2022-03-24 00:18:50|29.56|29.26|29.58|29.28|29.6|29.3|29.56|29.26|0
1648081200000|2022-03-24 00:20:00|29.6|29.3|29.59|29.29|29.6|29.3|29.59|29.29|0
1648081210000|2022-03-24 00:20:10|29.6|29.3|29.6|29.3|29.6|29.3|29.6|29.3|0
1648081310000|2022-03-24 00:21:50|29.58|29.28|29.6|29.3|29.6|29.3|29.58|29.28|0
1648081430000|2022-03-24 00:23:50|29.58|29.28|29.6|29.3|29.6|29.3|29.58|29.28|0
1648081530000|2022-03-24 00:25:30|29.58|29.28|29.6|29.3|29.6|29.3|29.57|29.27|0
1648081680000|2022-03-24 00:28:00|29.58|29.28|29.6|29.3|29.6|29.3|29.57|29.27|0
1648081800000|2022-03-24 00:30:00|29.57|29.27|29.59|29.29|29.59|29.29|29.57|29.27|0
1648081850000|2022-03-24 00:30:50|29.62|29.32|29.61|29.31|29.62|29.32|29.61|29.31|0
1648081950000|2022-03-24 00:32:30|29.6|29.3|29.61|29.31|29.61|29.31|29.6|29.3|0
1648082050000|2022-03-24 00:34:10|29.6|29.3|29.61|29.31|29.61|29.31|29.6|29.3|0
1648082150000|2022-03-24 00:35:50|29.6|29.3|29.61|29.31|29.61|29.31|29.6|29.3|0
1648082260000|2022-03-24 00:37:40|29.6|29.3|29.61|29.31|29.61|29.31|29.6|29.3|0
1648082380000|2022-03-24 00:39:40|29.6|29.3|29.61|29.31|29.61|29.31|29.6|29.3|0
1648082490000|2022-03-24 00:41:30|29.6|29.3|29.61|29.31|29.61|29.31|29.6|29.3|0
1648082590000|2022-03-24 00:43:10|29.6|29.3|29.61|29.31|29.61|29.31|29.6|29.3|0
1648082700000|2022-03-24 00:45:00|29.6|29.3|29.61|29.31|29.61|29.31|29.6|29.3|0
1648082800000|2022-03-24 00:46:40|29.6|29.3|29.61|29.31|29.61|29.31|29.6|29.3|0
1648082950000|2022-03-24 00:49:10|29.6|29.3|29.61|29.31|29.61|29.31|29.6|29.3|0
1648083050000|2022-03-24 00:50:50|29.6|29.3|29.61|29.31|29.61|29.31|29.6|29.3|0
1648083160000|2022-03-24 00:52:40|29.6|29.3|29.61|29.31|29.61|29.31|29.6|29.3|0
1648083260000|2022-03-24 00:54:20|29.6|29.3|29.6|29.3|29.6|29.3|29.6|29.3|0
1648083270000|2022-03-24 00:54:30|29.61|29.31|29.61|29.31|29.61|29.31|29.61|29.31|0
1648083600000|2022-03-24 01:00:00|29.6|29.3|29.61|29.31|29.61|29.31|29.6|29.3|0
1648083720000|2022-03-24 01:02:00|29.63|29.33|29.67|29.37|29.67|29.37|29.63|29.33|0
1648083790000|2022-03-24 01:03:10|29.69|29.39|29.69|29.39|29.69|29.39|29.69|29.39|0
1648083800000|2022-03-24 01:03:20|29.67|29.37|29.67|29.37|29.67|29.37|29.67|29.37|0
1648084410000|2022-03-24 01:13:30|29.68|29.38|29.7|29.4|29.7|29.4|29.68|29.38|0
1648084510000|2022-03-24 01:15:10|29.67|29.37|29.7|29.4|29.7|29.4|29.67|29.37|0
1648084620000|2022-03-24 01:17:00|29.67|29.37|29.7|29.4|29.7|29.4|29.67|29.37|0
1648084720000|2022-03-24 01:18:40|29.67|29.37|29.7|29.4|29.7|29.4|29.67|29.37|0
1648084950000|2022-03-24 01:22:30|29.67|29.37|29.72|29.42|29.72|29.42|29.67|29.37|0
1648085150000|2022-03-24 01:25:50|29.74|29.44|29.73|29.43|29.75|29.45|29.73|29.43|0
1648085250000|2022-03-24 01:27:30|29.75|29.45|29.75|29.45|29.75|29.45|29.75|29.45|0
1648085290000|2022-03-24 01:28:10|29.73|29.43|29.73|29.43|29.73|29.43|29.73|29.43|0
1648085390000|2022-03-24 01:29:50|29.75|29.45|29.75|29.45|29.75|29.45|29.75|29.45|0
1648085560000|2022-03-24 01:32:40|29.72|29.42|29.75|29.45|29.75|29.46|29.71|29.42|0
1648085590000|2022-03-24 01:33:10|29.73|29.43|29.73|29.43|29.73|29.43|29.73|29.43|0
1648085790000|2022-03-24 01:36:30|29.7|29.4|29.73|29.43|29.73|29.43|29.7|29.4|0
1648085890000|2022-03-24 01:38:10|29.7|29.4|29.73|29.43|29.73|29.43|29.7|29.4|0
1648085950000|2022-03-24 01:39:10|29.7|29.4|29.7|29.4|29.7|29.4|29.7|29.4|0
1648086700000|2022-03-24 01:51:40|29.73|29.43|29.73|29.43|29.73|29.43|29.73|29.43|0
1648086720000|2022-03-24 01:52:00|29.7|29.4|29.7|29.4|29.7|29.4|29.7|29.4|0
1648086730000|2022-03-24 01:52:10|29.73|29.43|29.73|29.43|29.73|29.43|29.73|29.43|0
1648086740000|2022-03-24 01:52:20|29.7|29.4|29.73|29.43|29.73|29.43|29.7|29.4|0
1648086750000|2022-03-24 01:52:30|29.7|29.4|29.7|29.4|29.7|29.4|29.7|29.4|0
1648089110000|2022-03-24 02:31:50|29.68|29.38|29.64|29.34|29.68|29.38|29.64|29.34|0
1648089180000|2022-03-24 02:33:00|29.66|29.36|29.66|29.36|29.66|29.36|29.66|29.36|0
1648089230000|2022-03-24 02:33:50|29.64|29.34|29.66|29.36|29.66|29.36|29.64|29.34|0
1648089290000|2022-03-24 02:34:50|29.64|29.34|29.64|29.34|29.64|29.34|29.64|29.34|0
1648089300000|2022-03-24 02:35:00|29.66|29.36|29.64|29.34|29.66|29.36|29.64|29.34|0
1648089440000|2022-03-24 02:37:20|29.66|29.36|29.64|29.34|29.66|29.36|29.64|29.34|0
1648089560000|2022-03-24 02:39:20|29.66|29.36|29.64|29.34|29.66|29.36|29.64|29.34|0
1648089590000|2022-03-24 02:39:50|29.66|29.36|29.64|29.34|29.66|29.36|29.64|29.34|0
1648089610000|2022-03-24 02:40:10|29.66|29.36|29.66|29.36|29.66|29.36|29.66|29.36|0
1648089710000|2022-03-24 02:41:50|29.68|29.38|29.7|29.4|29.7|29.4|29.68|29.38|0
1648089720000|2022-03-24 02:42:00|29.68|29.38|29.68|29.38|29.68|29.38|29.68|29.38|0
1648089740000|2022-03-24 02:42:20|29.7|29.4|29.7|29.4|29.7|29.4|29.7|29.4|0
1648094250000|2022-03-24 03:57:30|29.66|29.36|29.57|29.27|29.66|29.36|29.57|29.27|0
1648094260000|2022-03-24 03:57:40|29.55|29.25|29.55|29.25|29.55|29.25|29.55|29.25|0
1648094400000|2022-03-24 04:00:00|29.59|29.29|29.55|29.25|29.62|29.32|29.55|29.25|0
1648094680000|2022-03-24 04:04:40|29.59|29.29|29.63|29.33|29.65|29.35|29.59|29.29|0
1648094690000|2022-03-24 04:04:50|29.61|29.31|29.56|29.26|29.61|29.31|29.56|29.26|0
1648094810000|2022-03-24 04:06:50|29.6|29.3|29.61|29.31|29.63|29.33|29.6|29.3|0
1648094910000|2022-03-24 04:08:30|29.6|29.3|29.6|29.3|29.6|29.3|29.6|29.3|0
1648094990000|2022-03-24 04:09:50|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|0
1648095070000|2022-03-24 04:11:10|29.61|29.31|29.61|29.31|29.63|29.33|29.61|29.31|0
1648095170000|2022-03-24 04:12:50|29.63|29.33|29.61|29.31|29.63|29.33|29.61|29.31|0
1648095290000|2022-03-24 04:14:50|29.63|29.33|29.61|29.31|29.63|29.33|29.61|29.31|0
1648095360000|2022-03-24 04:16:00|29.63|29.33|29.6|29.3|29.63|29.33|29.6|29.3|0
1648095430000|2022-03-24 04:17:10|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|0
1648095490000|2022-03-24 04:18:10|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|0
1648095550000|2022-03-24 04:19:10|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|0
1648095620000|2022-03-24 04:20:20|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|0
1648095680000|2022-03-24 04:21:20|29.61|29.31|29.61|29.31|29.61|29.31|29.61|29.31|0
1648095690000|2022-03-24 04:21:30|29.6|29.3|29.6|29.3|29.6|29.3|29.6|29.3|0
1648095750000|2022-03-24 04:22:30|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|0
1648095810000|2022-03-24 04:23:30|29.61|29.31|29.61|29.31|29.61|29.31|29.61|29.31|0
1648095820000|2022-03-24 04:23:40|29.6|29.3|29.6|29.3|29.6|29.3|29.6|29.3|0
1648095880000|2022-03-24 04:24:40|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|0
1648095940000|2022-03-24 04:25:40|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|0
1648096010000|2022-03-24 04:26:50|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|0
1648096100000|2022-03-24 04:28:20|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|0
1648096160000|2022-03-24 04:29:20|29.61|29.31|29.61|29.31|29.61|29.31|29.61|29.31|0
1648096170000|2022-03-24 04:29:30|29.6|29.3|29.6|29.3|29.6|29.3|29.6|29.3|0
1648096230000|2022-03-24 04:30:30|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|0
1648096300000|2022-03-24 04:31:40|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|0
1648096360000|2022-03-24 04:32:40|29.61|29.31|29.61|29.31|29.61|29.31|29.61|29.31|0
1648096370000|2022-03-24 04:32:50|29.6|29.3|29.6|29.3|29.6|29.3|29.6|29.3|0
1648096480000|2022-03-24 04:34:40|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|0
1648096580000|2022-03-24 04:36:20|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|0
1648096650000|2022-03-24 04:37:30|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|0
1648096710000|2022-03-24 04:38:30|29.61|29.31|29.61|29.31|29.61|29.31|29.61|29.31|0
1648096720000|2022-03-24 04:38:40|29.6|29.3|29.6|29.3|29.6|29.3|29.6|29.3|0
1648096780000|2022-03-24 04:39:40|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|0
1648096840000|2022-03-24 04:40:40|29.61|29.31|29.61|29.31|29.61|29.31|29.61|29.31|0
1648096850000|2022-03-24 04:40:50|29.6|29.3|29.6|29.3|29.6|29.3|29.6|29.3|0
1648096920000|2022-03-24 04:42:00|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|0
1648096980000|2022-03-24 04:43:00|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|0
1648097060000|2022-03-24 04:44:20|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|0
1648097120000|2022-03-24 04:45:20|29.61|29.31|29.61|29.31|29.61|29.31|29.61|29.31|0
1648097130000|2022-03-24 04:45:30|29.6|29.3|29.6|29.3|29.6|29.3|29.6|29.3|0
1648097200000|2022-03-24 04:46:40|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|0
1648097280000|2022-03-24 04:48:00|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|0
1648097360000|2022-03-24 04:49:20|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|0
1648097460000|2022-03-24 04:51:00|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|0
1648097570000|2022-03-24 04:52:50|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|0
1648097630000|2022-03-24 04:53:50|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|0
1648097700000|2022-03-24 04:55:00|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|0
1648097760000|2022-03-24 04:56:00|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|0
1648097820000|2022-03-24 04:57:00|29.61|29.31|29.61|29.31|29.61|29.31|29.61|29.31|0
1648097830000|2022-03-24 04:57:10|29.6|29.3|29.6|29.3|29.6|29.3|29.6|29.3|0
1648097950000|2022-03-24 04:59:10|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|0
1648098000000|2022-03-24 05:00:00|29.59|29.29|29.59|29.29|29.59|29.29|29.59|29.29|0
1648098100000|2022-03-24 05:01:40|29.61|29.31|29.59|29.29|29.61|29.31|29.59|29.29|0
1648098220000|2022-03-24 05:03:40|29.61|29.31|29.59|29.29|29.61|29.31|29.59|29.29|0
1648098350000|2022-03-24 05:05:50|29.61|29.31|29.59|29.29|29.61|29.31|29.59|29.29|0
1648098450000|2022-03-24 05:07:30|29.61|29.31|29.59|29.29|29.61|29.31|29.59|29.29|0
1648098580000|2022-03-24 05:09:40|29.61|29.31|29.59|29.29|29.61|29.31|29.59|29.29|0
1648098640000|2022-03-24 05:10:40|29.61|29.31|29.61|29.31|29.61|29.31|29.61|29.31|0
1648098650000|2022-03-24 05:10:50|29.59|29.29|29.59|29.29|29.59|29.29|29.59|29.29|0
1648098760000|2022-03-24 05:12:40|29.61|29.31|29.59|29.29|29.61|29.31|29.59|29.29|0
1648099010000|2022-03-24 05:16:50|29.61|29.31|29.59|29.29|29.61|29.31|29.59|29.29|0
1648099080000|2022-03-24 05:18:00|29.61|29.31|29.59|29.29|29.61|29.31|29.59|29.29|0
1648099150000|2022-03-24 05:19:10|29.61|29.31|29.59|29.29|29.61|29.31|29.59|29.29|0
1648099210000|2022-03-24 05:20:10|29.61|29.31|29.61|29.31|29.61|29.31|29.61|29.31|0
1648099220000|2022-03-24 05:20:20|29.59|29.29|29.59|29.29|29.59|29.29|29.59|29.29|0
1648099280000|2022-03-24 05:21:20|29.61|29.31|29.59|29.29|29.61|29.31|29.59|29.29|0
1648099340000|2022-03-24 05:22:20|29.61|29.31|29.59|29.29|29.61|29.31|29.59|29.29|0
1648099440000|2022-03-24 05:24:00|29.61|29.31|29.59|29.29|29.61|29.31|29.59|29.29|0
1648099560000|2022-03-24 05:26:00|29.61|29.31|29.59|29.29|29.61|29.31|29.59|29.29|0
1648099620000|2022-03-24 05:27:00|29.61|29.31|29.59|29.29|29.61|29.31|29.59|29.29|0
1648099760000|2022-03-24 05:29:20|29.61|29.31|29.59|29.29|29.61|29.31|29.59|29.29|0
1648099970000|2022-03-24 05:32:50|29.61|29.31|29.59|29.29|29.61|29.31|29.59|29.29|0
1648100060000|2022-03-24 05:34:20|29.54|29.24|29.54|29.24|29.54|29.24|29.54|29.24|0
1648100220000|2022-03-24 05:37:00|29.52|29.22|29.45|29.15|29.52|29.22|29.45|29.15|0
1648100340000|2022-03-24 05:39:00|29.51|29.21|29.45|29.15|29.51|29.21|29.45|29.15|0
1648100440000|2022-03-24 05:40:40|29.48|29.18|29.45|29.15|29.48|29.18|29.45|29.15|0
1648100540000|2022-03-24 05:42:20|29.48|29.18|29.45|29.15|29.48|29.18|29.45|29.15|0
1648100640000|2022-03-24 05:44:00|29.46|29.16|29.46|29.16|29.48|29.18|29.46|29.16|0
1648100650000|2022-03-24 05:44:10|29.45|29.15|29.45|29.15|29.45|29.15|29.45|29.15|0
1648100740000|2022-03-24 05:45:40|29.49|29.19|29.46|29.16|29.49|29.19|29.46|29.16|0
1648100860000|2022-03-24 05:47:40|29.47|29.17|29.47|29.17|29.47|29.17|29.47|29.17|0
1648100870000|2022-03-24 05:47:50|29.33|29.08|29.33|29.08|29.37|29.08|29.33|29.07|7
1648100940000|2022-03-24 05:49:00|29.37|29.07|29.33|29.08|29.37|29.08|29.33|29.07|0
1648100970000|2022-03-24 05:49:30|29.37|29.07|29.37|29.07|29.37|29.07|29.37|29.07|0
1648100980000|2022-03-24 05:49:40|29.33|29.08|29.33|29.08|29.33|29.08|29.33|29.08|0
1648101080000|2022-03-24 05:51:20|29.42|29.12|29.47|29.17|29.47|29.17|29.42|29.12|0
1648101140000|2022-03-24 05:52:20|29.45|29.15|29.45|29.15|29.45|29.15|29.45|29.15|0
1648101220000|2022-03-24 05:53:40|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|0
1648101320000|2022-03-24 05:55:20|29.46|29.16|29.44|29.14|29.46|29.16|29.44|29.14|0
1648101420000|2022-03-24 05:57:00|29.45|29.15|29.45|29.15|29.47|29.17|29.45|29.15|0
1648101430000|2022-03-24 05:57:10|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|0
1648101480000|2022-03-24 05:58:00|29.45|29.15|29.45|29.15|29.45|29.15|29.45|29.15|0
1648101510000|2022-03-24 05:58:30|29.29|29.04|29.29|29.04|29.29|29.04|29.29|29.04|0
1648101520000|2022-03-24 05:58:40|29.17|29.09|29.33|29.08|29.33|29.09|29.17|29.08|1
1648101620000|2022-03-24 06:00:20|29.42|29.12|29.47|29.17|29.49|29.19|29.42|29.12|0
1648101670000|2022-03-24 06:01:10|29.45|29.15|29.45|29.15|29.45|29.15|29.45|29.15|0
1648101770000|2022-03-24 06:02:50|29.47|29.17|29.45|29.15|29.47|29.17|29.45|29.15|0
1648101880000|2022-03-24 06:04:40|29.47|29.17|29.45|29.15|29.47|29.17|29.45|29.15|0
1648101990000|2022-03-24 06:06:30|29.47|29.17|29.45|29.15|29.47|29.17|29.45|29.15|0
1648102090000|2022-03-24 06:08:10|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|0
1648102190000|2022-03-24 06:09:50|29.45|29.15|29.52|29.22|29.52|29.22|29.45|29.15|0
1648102200000|2022-03-24 06:10:00|29.5|29.2|29.5|29.2|29.5|29.2|29.5|29.2|0
1648102300000|2022-03-24 06:11:40|29.52|29.22|29.42|29.12|29.52|29.22|29.42|29.12|0
1648102370000|2022-03-24 06:12:50|29.44|29.14|29.42|29.12|29.52|29.22|29.42|29.12|0
1648102430000|2022-03-24 06:13:50|29.45|29.15|29.52|29.22|29.52|29.22|29.45|29.15|0
1648102440000|2022-03-24 06:14:00|29.5|29.2|29.43|29.13|29.5|29.2|29.43|29.13|0
1648102450000|2022-03-24 06:14:10|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|0
1648102520000|2022-03-24 06:15:20|29.45|29.15|29.44|29.14|29.54|29.24|29.44|29.14|0
1648102600000|2022-03-24 06:16:40|29.47|29.17|29.47|29.17|29.47|29.17|29.47|29.17|0
1648102610000|2022-03-24 06:16:50|29.54|29.24|29.44|29.14|29.54|29.24|29.44|29.14|0
1648102670000|2022-03-24 06:17:50|29.47|29.17|29.44|29.14|29.54|29.24|29.44|29.14|0
1648102850000|2022-03-24 06:20:50|29.45|29.15|29.43|29.13|29.54|29.24|29.43|29.13|0
1648102910000|2022-03-24 06:21:50|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|0
1648103130000|2022-03-24 06:25:30|29.45|29.15|29.44|29.14|29.54|29.24|29.44|29.14|0
1648103230000|2022-03-24 06:27:10|29.45|29.15|29.45|29.15|29.45|29.15|29.45|29.15|0
1648103240000|2022-03-24 06:27:20|29.54|29.24|29.44|29.14|29.54|29.24|29.44|29.14|0
1648103340000|2022-03-24 06:29:00|29.53|29.23|29.44|29.14|29.53|29.23|29.44|29.14|0
1648103520000|2022-03-24 06:32:00|29.54|29.24|29.45|29.15|29.54|29.24|29.45|29.15|0
1648103530000|2022-03-24 06:32:10|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|0
1648103580000|2022-03-24 06:33:00|29.45|29.15|29.44|29.14|29.54|29.24|29.44|29.14|0
1648104120000|2022-03-24 06:42:00|29.54|29.24|29.44|29.14|29.54|29.24|29.44|29.14|0
1648104240000|2022-03-24 06:44:00|29.45|29.15|29.45|29.15|29.45|29.15|29.45|29.15|0
1648104300000|2022-03-24 06:45:00||29.2||29.15||29.2||29.15|0
1648104310000|2022-03-24 06:45:10||29.2||29.15||29.2||29.15|0
1648104360000|2022-03-24 06:46:00||29.2||29.2||29.2||29.2|0
1648104510000|2022-03-24 06:48:30|29.49|29.19|29.49|29.19|29.49|29.19|29.49|29.19|0
1648104520000|2022-03-24 06:48:40|29.58|29.28|29.45|29.2|29.58|29.28|29.45|29.2|0
1648104600000|2022-03-24 06:50:00||29.15||29.2||29.2||29.15|0
1648104700000|2022-03-24 06:51:40|29.5|29.24|29.45|29.2|29.56|29.26|29.45|29.2|0
1648104760000|2022-03-24 06:52:40|29.5|29.24|29.45|29.2|29.56|29.26|29.45|29.2|0
1648104790000|2022-03-24 06:53:10|29.44|29.14|29.46|29.21|29.46|29.21|29.44|29.14|0
1648104970000|2022-03-24 06:56:10|29.54|29.24|29.46|29.21|29.59|29.29|29.46|29.21|0
1648105150000|2022-03-24 06:59:10|29.61|29.31|29.46|29.21|29.61|29.31|29.46|29.21|0
1648105200000|2022-03-24 07:00:00|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1648105220000|2022-03-24 07:00:20|29.34|29.26|29.33|29.08|29.34|29.26|29.33|29.08|2
1648105230000|2022-03-24 07:00:30|29.28|29.2|29.3|29.22|29.3|29.22|29.28|29.2|1
1648105240000|2022-03-24 07:00:40|29.32|29.24|29.3|29.22|29.32|29.24|29.3|29.22|1
1648105250000|2022-03-24 07:00:50|29.35|29.1|29.33|29.08|29.35|29.1|29.33|29.08|0
1648105260000|2022-03-24 07:01:00|29.35|29.1|29.35|29.1|29.35|29.1|29.35|29.1|0
1648105270000|2022-03-24 07:01:10|29.34|29.09|29.33|29.08|29.34|29.09|29.33|29.08|0
1648105280000|2022-03-24 07:01:20|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1648105290000|2022-03-24 07:01:30|29.33|29.08|29.22|29.14|29.33|29.14|29.22|29.08|0
1648105310000|2022-03-24 07:01:50|29.23|29.15|29.23|29.15|29.23|29.15|29.21|29.13|1
1648105320000|2022-03-24 07:02:00|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1648105500000|2022-03-24 07:05:00|29.24|29.16|29.26|29.18|29.26|29.18|29.24|29.16|12
1648105530000|2022-03-24 07:05:30|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1648105540000|2022-03-24 07:05:40|||||||||1
1648105550000|2022-03-24 07:05:50|29.34|29.26|29.3|29.22|29.34|29.26|29.3|29.22|2
1648105570000|2022-03-24 07:06:10|29.29|29.21|29.3|29.22|29.3|29.22|29.29|29.21|1
1648105610000|2022-03-24 07:06:50|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1648105680000|2022-03-24 07:08:00|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1648105710000|2022-03-24 07:08:30|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1648105760000|2022-03-24 07:09:20|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|9
1648105780000|2022-03-24 07:09:40|29.25|29.17|29.22|29.14|29.25|29.17|29.22|29.14|0
1648105800000|2022-03-24 07:10:00|29.21|29.13|29.18|29.1|29.21|29.13|29.18|29.1|0
1648105880000|2022-03-24 07:11:20|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|0
1648105920000|2022-03-24 07:12:00|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1648106060000|2022-03-24 07:14:20|29.2|29.12|29.22|29.14|29.22|29.14|29.19|29.11|0
1648106070000|2022-03-24 07:14:30|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|0
1648106080000|2022-03-24 07:14:40|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1648106090000|2022-03-24 07:14:50|29.16|29.08|29.19|29.11|29.19|29.11|29.16|29.08|0
1648106150000|2022-03-24 07:15:50|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|1
1648106160000|2022-03-24 07:16:00|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|0
1648106180000|2022-03-24 07:16:20|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1648106250000|2022-03-24 07:17:30|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|0
1648106280000|2022-03-24 07:18:00|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|1
1648106360000|2022-03-24 07:19:20|29.16|29.08|29.15|29.07|29.16|29.08|29.15|29.07|0
1648106380000|2022-03-24 07:19:40|29.17|29.09|29.07|28.99|29.17|29.09|29.07|28.99|21
1648106390000|2022-03-24 07:19:50|29.09|29.01|29.09|29.01|29.09|29.01|29.07|28.99|9
1648106410000|2022-03-24 07:20:10|29.07|28.99|29.05|28.97|29.07|28.99|29.05|28.97|0
1648106420000|2022-03-24 07:20:20|29.06|28.98|29.07|28.99|29.07|28.99|29.05|28.97|0
1648106430000|2022-03-24 07:20:30|29.05|28.97|29.07|28.99|29.07|28.99|29.05|28.97|0
1648106450000|2022-03-24 07:20:50|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1648106460000|2022-03-24 07:21:00|29.06|28.98|29.05|28.97|29.06|28.98|29.05|28.97|0
1648106470000|2022-03-24 07:21:10|29.03|28.95|29.05|28.97|29.05|28.97|29.03|28.95|1
1648106520000|2022-03-24 07:22:00|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1648106530000|2022-03-24 07:22:10|29.05|28.97|29.06|28.98|29.06|28.98|29.05|28.97|0
1648106540000|2022-03-24 07:22:20|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|1
1648106550000|2022-03-24 07:22:30|29.14|29.06|29.15|29.07|29.15|29.07|29.14|29.06|1
1648106590000|2022-03-24 07:23:10|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1648106600000|2022-03-24 07:23:20|29.19|29.11|29.2|29.12|29.2|29.12|29.19|29.11|0
1648106610000|2022-03-24 07:23:30|29.23|29.15|29.24|29.16|29.24|29.16|29.23|29.15|1
1648106620000|2022-03-24 07:23:40|29.23|29.15|29.23|29.15|29.24|29.16|29.23|29.15|0
1648106670000|2022-03-24 07:24:30|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|0
1648106680000|2022-03-24 07:24:40|29.28|29.2|29.28|29.2|29.29|29.21|29.28|29.2|1
1648106690000|2022-03-24 07:24:50|29.29|29.21|29.27|29.19|29.29|29.21|29.27|29.19|0
1648106700000|2022-03-24 07:25:00|29.29|29.21|29.27|29.19|29.29|29.21|29.27|29.19|0
1648106750000|2022-03-24 07:25:50|29.25|29.17|29.27|29.19|29.27|29.19|29.23|29.15|0
1648106770000|2022-03-24 07:26:10|29.25|29.17|29.24|29.16|29.25|29.17|29.23|29.15|0
1648106780000|2022-03-24 07:26:20|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|0
1648106800000|2022-03-24 07:26:40|29.2|29.12|29.21|29.13|29.23|29.15|29.2|29.12|0
1648106810000|2022-03-24 07:26:50|29.23|29.15|29.2|29.12|29.23|29.15|29.2|29.12|0
1648106830000|2022-03-24 07:27:10|29.18|29.1|29.19|29.11|29.19|29.11|29.18|29.1|0
1648106910000|2022-03-24 07:28:30|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1648106940000|2022-03-24 07:29:00|29.15|29.07|29.18|29.1|29.18|29.1|29.15|29.07|0
1648106950000|2022-03-24 07:29:10|29.15|29.07|29.13|29.05|29.15|29.07|29.13|29.05|1
1648107000000|2022-03-24 07:30:00|29.12|29.04|29.12|29.04|29.12|29.04|29.1|29.02|8
1648107020000|2022-03-24 07:30:20|29.1|29.02|29.1|29.02|29.12|29.04|29.1|29.02|0
1648107030000|2022-03-24 07:30:30|||||||||1
1648107040000|2022-03-24 07:30:40|||||||||2
1648107060000|2022-03-24 07:31:00|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|9
1648107070000|2022-03-24 07:31:10|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1648107100000|2022-03-24 07:31:40|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|6
1648107110000|2022-03-24 07:31:50|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|2
1648107120000|2022-03-24 07:32:00|29.08|29|29.08|29|29.08|29|29.08|29|2
1648107140000|2022-03-24 07:32:20|29.06|28.98|29.1|29.02|29.1|29.02|29.06|28.98|1
1648107150000|2022-03-24 07:32:30|29.08|29|29.1|29.02|29.1|29.02|29.08|29|0
1648107230000|2022-03-24 07:33:50|29.12|29.04|29.12|29.04|29.12|29.04|29.1|29.02|12
1648107260000|2022-03-24 07:34:20|29.1|29.02|29.1|29.02|29.12|29.04|29.1|29.02|0
1648107330000|2022-03-24 07:35:30|||||||||1
1648107340000|2022-03-24 07:35:40|||||||||1
1648107410000|2022-03-24 07:36:50|29.14|29.06|29.1|29.02|29.14|29.06|29.1|29.02|2
1648107420000|2022-03-24 07:37:00|29.14|29.06|29.12|29.04|29.14|29.06|29.1|29.02|4
1648107480000|2022-03-24 07:38:00|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1648107630000|2022-03-24 07:40:30|29.16|29.08|29.14|29.06|29.16|29.08|29.14|29.06|3
1648107660000|2022-03-24 07:41:00|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|8
1648107740000|2022-03-24 07:42:20|29.1|29.02|29.08|29|29.1|29.02|29.08|29|0
1648107750000|2022-03-24 07:42:30|29.1|29.02|29.14|29.06|29.14|29.06|29.1|29.02|8
1648107770000|2022-03-24 07:42:50|29.12|29.04|29.09|29.01|29.12|29.04|29.09|29.01|2
1648107780000|2022-03-24 07:43:00|29.08|29|29.09|29.01|29.09|29.01|29.08|29|0
1648107790000|2022-03-24 07:43:10|29.08|29|29.08|29|29.09|29.01|29.08|29|0
1648107800000|2022-03-24 07:43:20|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1648107820000|2022-03-24 07:43:40|29.08|29|29.08|29|29.08|29|29.08|29|0
1648107830000|2022-03-24 07:43:50|29.09|29.01|29.08|29|29.09|29.01|29.08|29|0
1648107840000|2022-03-24 07:44:00|29.09|29.01|29.08|29|29.09|29.01|29.08|29|0
1648107850000|2022-03-24 07:44:10|29.09|29.01|29.08|29|29.09|29.01|29.08|29|0
1648107860000|2022-03-24 07:44:20|29.09|29.01|29.09|29.01|29.09|29.01|29.08|29|0
1648107870000|2022-03-24 07:44:30|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1648107910000|2022-03-24 07:45:10|29.08|29|29.08|29|29.08|29|29.08|29|10
1648107930000|2022-03-24 07:45:30|29.09|29.01|29.1|29.02|29.1|29.02|29.09|29.01|0
1648107950000|2022-03-24 07:45:50|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1648107960000|2022-03-24 07:46:00|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1648107970000|2022-03-24 07:46:10|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|1
1648108010000|2022-03-24 07:46:50|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1648108020000|2022-03-24 07:47:00|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1648108050000|2022-03-24 07:47:30|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1648108060000|2022-03-24 07:47:40|29.08|29|29.08|29|29.08|29|29.08|29|3
1648108080000|2022-03-24 07:48:00|29.09|29.01|29.1|29.02|29.1|29.02|29.09|29.01|0
1648108090000|2022-03-24 07:48:10|29.12|29.04|29.14|29.06|29.14|29.06|29.12|29.04|3
1648108100000|2022-03-24 07:48:20|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1648108150000|2022-03-24 07:49:10|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1648108160000|2022-03-24 07:49:20|29.12|29.04|29.14|29.06|29.14|29.06|29.12|29.04|0
1648108200000|2022-03-24 07:50:00|29.12|29.04|29.12|29.04|29.14|29.06|29.12|29.04|2
1648108210000|2022-03-24 07:50:10|29.14|29.06|29.12|29.04|29.14|29.06|29.12|29.04|0
1648108230000|2022-03-24 07:50:30|29.14|29.06|29.12|29.04|29.14|29.06|29.12|29.04|0
1648108240000|2022-03-24 07:50:40|29.14|29.06|29.12|29.04|29.14|29.06|29.12|29.04|0
1648108290000|2022-03-24 07:51:30|29.14|29.06|29.14|29.06|29.14|29.06|29.12|29.04|0
1648108310000|2022-03-24 07:51:50|29.12|29.04|29.14|29.06|29.14|29.06|29.12|29.04|0
1648108320000|2022-03-24 07:52:00|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1648108330000|2022-03-24 07:52:10|29.14|29.06|29.12|29.04|29.14|29.06|29.12|29.04|0
1648108400000|2022-03-24 07:53:20|29.14|29.06|29.12|29.04|29.14|29.06|29.12|29.04|0
1648108410000|2022-03-24 07:53:30|29.15|29.07|29.2|29.12|29.2|29.12|29.15|29.07|13
1648108420000|2022-03-24 07:53:40|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|0
1648108440000|2022-03-24 07:54:00|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|0
1648108450000|2022-03-24 07:54:10|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|0
1648108460000|2022-03-24 07:54:20|29.2|29.12|29.2|29.12|29.2|29.12|29.19|29.11|0
1648108470000|2022-03-24 07:54:30|29.19|29.11|29.2|29.12|29.2|29.12|29.19|29.11|0
1648108490000|2022-03-24 07:54:50|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|0
1648108500000|2022-03-24 07:55:00|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|0
1648108510000|2022-03-24 07:55:10|29.19|29.11|29.2|29.12|29.2|29.12|29.19|29.11|0
1648108520000|2022-03-24 07:55:20|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|0
1648108540000|2022-03-24 07:55:40|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|0
1648108550000|2022-03-24 07:55:50|29.19|29.11|29.19|29.11|29.2|29.12|29.19|29.11|0
1648108560000|2022-03-24 07:56:00|29.2|29.12|29.19|29.11|29.2|29.12|29.19|29.11|0
1648108580000|2022-03-24 07:56:20|29.2|29.12|29.2|29.12|29.2|29.12|29.19|29.11|1
1648108640000|2022-03-24 07:57:20|||||||||1
1648108680000|2022-03-24 07:58:00|29.19|29.11|29.2|29.12|29.2|29.12|29.19|29.11|0
1648108690000|2022-03-24 07:58:10|29.19|29.11|29.17|29.09|29.19|29.11|29.17|29.09|4
1648108710000|2022-03-24 07:58:30|29.19|29.11|29.18|29.1|29.19|29.11|29.18|29.1|0
1648108720000|2022-03-24 07:58:40|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1648108740000|2022-03-24 07:59:00|29.15|29.07|29.13|29.05|29.15|29.07|29.13|29.05|0
1648108760000|2022-03-24 07:59:20|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1648108770000|2022-03-24 07:59:30|29.13|29.05|29.15|29.07|29.15|29.07|29.13|29.05|0
1648108780000|2022-03-24 07:59:40|29.13|29.05|29.15|29.07|29.15|29.07|29.13|29.05|0
1648108800000|2022-03-24 08:00:00|29.14|29.06|29.16|29.08|29.16|29.08|29.13|29.05|27
1648108810000|2022-03-24 08:00:10|29.18|29.1|29.16|29.08|29.18|29.1|29.16|29.08|1
1648108820000|2022-03-24 08:00:20|||||||||3
1648108830000|2022-03-24 08:00:30|29.18|29.1|29.18|29.1|29.2|29.12|29.18|29.1|4
1648108840000|2022-03-24 08:00:40|29.2|29.12|29.2|29.12|29.2|29.12|29.18|29.1|1
1648108850000|2022-03-24 08:00:50|29.22|29.14|29.2|29.12|29.22|29.14|29.2|29.12|2
1648108880000|2022-03-24 08:01:20|29.22|29.14|29.2|29.12|29.22|29.14|29.2|29.12|2
1648108900000|2022-03-24 08:01:40|29.22|29.14|29.2|29.12|29.22|29.14|29.2|29.12|1
1648108920000|2022-03-24 08:02:00|||||||||7
1648108930000|2022-03-24 08:02:10|29.16|29.08|29.13|29.05|29.16|29.08|29.11|29.03|19
1648108940000|2022-03-24 08:02:20|29.11|29.03|29.11|29.03|29.13|29.05|29.11|29.03|0
1648108950000|2022-03-24 08:02:30|29.08|29|29.09|29.01|29.09|29.01|29.08|29|57
1648108960000|2022-03-24 08:02:40|29.08|29|29.08|29|29.08|29|29.08|29|0
1648108970000|2022-03-24 08:02:50|29.06|28.98|29.06|28.98|29.08|29|29.06|28.98|0
1648108980000|2022-03-24 08:03:00|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|9
1648109030000|2022-03-24 08:03:50|29.02|28.94|29.04|28.96|29.04|28.96|29.02|28.94|10
1648109050000|2022-03-24 08:04:10|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1648109070000|2022-03-24 08:04:30|29.01|28.93|29.01|28.93|29.05|28.97|29.01|28.93|11
1648109080000|2022-03-24 08:04:40|29.05|28.97|29.05|28.97|29.05|28.97|29.01|28.93|10
1648109090000|2022-03-24 08:04:50|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|3
1648109100000|2022-03-24 08:05:00|29.01|28.93|29.05|28.97|29.05|28.97|29.01|28.93|25
1648109110000|2022-03-24 08:05:10|29.02|28.94|29.02|28.94|29.04|28.96|29.02|28.94|10
1648109120000|2022-03-24 08:05:20|29.04|28.96|29.02|28.94|29.04|28.96|29|28.92|10
1648109130000|2022-03-24 08:05:30|29.04|28.96|29|28.92|29.04|28.96|29|28.92|12
1648109140000|2022-03-24 08:05:40|28.98|28.9|28.98|28.9|28.98|28.9|28.97|28.89|19
1648109160000|2022-03-24 08:06:00|29|28.92|29|28.92|29|28.92|29|28.92|10
1648109170000|2022-03-24 08:06:10|||||||||5
1648109180000|2022-03-24 08:06:20|28.98|28.9|28.96|28.88|29|28.92|28.95|28.87|22
1648109190000|2022-03-24 08:06:30|29|28.92|29|28.92|29|28.92|29|28.92|10
1648109200000|2022-03-24 08:06:40|28.98|28.9|28.96|28.88|28.98|28.9|28.96|28.88|10
1648109210000|2022-03-24 08:06:50|||||||||5
1648109230000|2022-03-24 08:07:10|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|1
1648109240000|2022-03-24 08:07:20|28.93|28.85|28.95|28.87|28.96|28.88|28.93|28.85|7
1648109250000|2022-03-24 08:07:30|28.93|28.85|28.95|28.87|28.95|28.87|28.93|28.85|0
1648109260000|2022-03-24 08:07:40|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|6
1648109270000|2022-03-24 08:07:50|28.92|28.84|28.92|28.84|28.93|28.85|28.9|28.82|14
1648109280000|2022-03-24 08:08:00|28.94|28.86|28.96|28.88|28.96|28.88|28.92|28.84|12
1648109290000|2022-03-24 08:08:10|||||||||1
1648109310000|2022-03-24 08:08:30|29|28.92|28.99|28.91|29.01|28.93|28.99|28.91|1
1648109320000|2022-03-24 08:08:40|29|28.92|29|28.92|29.01|28.93|29|28.92|0
1648109330000|2022-03-24 08:08:50|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1648109350000|2022-03-24 08:09:10|29.03|28.95|29.06|28.98|29.06|28.98|29.03|28.95|5
1648109360000|2022-03-24 08:09:20|29.05|28.97|29.06|28.98|29.06|28.98|29.05|28.97|0
1648109370000|2022-03-24 08:09:30|29.08|29|29.11|29.03|29.11|29.03|29.08|29|2
1648109380000|2022-03-24 08:09:40|||||||||20
1648109390000|2022-03-24 08:09:50|29.15|29.07|29.15|29.07|29.15|29.07|29.13|29.05|2
1648109400000|2022-03-24 08:10:00|29.13|29.05|29.09|29.01|29.13|29.05|29.09|29.01|0
1648109410000|2022-03-24 08:10:10|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1648109420000|2022-03-24 08:10:20|29.09|29.01|29.06|28.98|29.09|29.01|29.06|28.98|0
1648109440000|2022-03-24 08:10:40|29.08|29|29.06|28.98|29.08|29|29.06|28.98|4
1648109460000|2022-03-24 08:11:00|29.1|29.02|29.08|29|29.1|29.02|29.06|28.98|2
1648109470000|2022-03-24 08:11:10|29.06|28.98|29.06|28.98|29.08|29|29.06|28.98|4
1648109480000|2022-03-24 08:11:20|29.08|29|29.11|29.03|29.12|29.04|29.08|29|15
1648109490000|2022-03-24 08:11:30|29.12|29.04|29.15|29.07|29.15|29.07|29.12|29.04|1
1648109500000|2022-03-24 08:11:40|||||||||1
1648109510000|2022-03-24 08:11:50|29.13|29.05|29.11|29.03|29.13|29.05|29.11|29.03|1
1648109520000|2022-03-24 08:12:00|29.13|29.05|29.15|29.07|29.15|29.07|29.11|29.03|5
1648109550000|2022-03-24 08:12:30|29.17|29.09|29.15|29.07|29.19|29.11|29.15|29.07|9
1648109560000|2022-03-24 08:12:40|29.17|29.09|29.19|29.11|29.2|29.12|29.15|29.07|6
1648109570000|2022-03-24 08:12:50|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|0
1648109580000|2022-03-24 08:13:00|29.19|29.11|29.17|29.09|29.19|29.11|29.17|29.09|0
1648109610000|2022-03-24 08:13:30|29.19|29.11|29.19|29.11|29.19|29.11|29.17|29.09|0
1648109640000|2022-03-24 08:14:00|29.2|29.12|29.24|29.16|29.24|29.16|29.2|29.12|1
1648109680000|2022-03-24 08:14:40|29.26|29.18|29.28|29.2|29.28|29.2|29.26|29.18|14
1648109690000|2022-03-24 08:14:50|29.29|29.21|29.28|29.2|29.29|29.21|29.28|29.2|0
1648109700000|2022-03-24 08:15:00|29.26|29.18|29.28|29.2|29.28|29.2|29.24|29.16|0
1648109720000|2022-03-24 08:15:20|||||||||6
1648109730000|2022-03-24 08:15:30|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|1
1648109750000|2022-03-24 08:15:50|||||||||36
1648109760000|2022-03-24 08:16:00|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|17
1648109770000|2022-03-24 08:16:10|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1648109790000|2022-03-24 08:16:30|29.27|29.19|29.27|29.19|29.29|29.21|29.27|29.19|34
1648109800000|2022-03-24 08:16:40|29.29|29.21|29.29|29.21|29.29|29.21|29.27|29.19|5
1648109810000|2022-03-24 08:16:50|29.27|29.19|29.25|29.17|29.27|29.19|29.25|29.17|8
1648109820000|2022-03-24 08:17:00|29.23|29.15|29.21|29.13|29.23|29.15|29.21|29.13|40
1648109840000|2022-03-24 08:17:20|29.25|29.17|29.23|29.15|29.25|29.17|29.21|29.13|32
1648109850000|2022-03-24 08:17:30|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|0
1648109860000|2022-03-24 08:17:40|29.19|29.11|29.2|29.12|29.2|29.12|29.17|29.09|46
1648109870000|2022-03-24 08:17:50|29.19|29.11|29.16|29.08|29.2|29.12|29.16|29.08|38
1648109880000|2022-03-24 08:18:00|29.13|29.05|29.21|29.13|29.21|29.13|29.13|29.05|70
1648109890000|2022-03-24 08:18:10|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|1
1648109900000|2022-03-24 08:18:20|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|86
1648109930000|2022-03-24 08:18:50|29.15|29.07|29.16|29.08|29.16|29.08|29.15|29.07|0
1648109940000|2022-03-24 08:19:00|29.15|29.07|29.13|29.05|29.16|29.08|29.13|29.05|1
1648109950000|2022-03-24 08:19:10|29.15|29.07|29.14|29.06|29.16|29.08|29.14|29.06|4
1648109960000|2022-03-24 08:19:20|29.16|29.08|29.15|29.07|29.16|29.08|29.14|29.06|0
1648109970000|2022-03-24 08:19:30|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1648109980000|2022-03-24 08:19:40|29.18|29.1|29.21|29.13|29.21|29.13|29.16|29.08|5
1648109990000|2022-03-24 08:19:50|29.25|29.17|29.21|29.13|29.25|29.17|29.21|29.13|5
1648110030000|2022-03-24 08:20:30|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|2
1648110040000|2022-03-24 08:20:40|29.23|29.15|29.21|29.13|29.23|29.15|29.21|29.13|2
1648110050000|2022-03-24 08:20:50|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|2
1648110070000|2022-03-24 08:21:10|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|0
1648110090000|2022-03-24 08:21:30|29.3|29.22|29.26|29.18|29.3|29.22|29.26|29.18|90
1648110100000|2022-03-24 08:21:40|29.3|29.22|29.26|29.18|29.3|29.22|29.26|29.18|17
1648110160000|2022-03-24 08:22:40|29.25|29.17|29.22|29.14|29.25|29.17|29.22|29.14|29
1648110170000|2022-03-24 08:22:50|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|0
1648110200000|2022-03-24 08:23:20|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|32
1648110210000|2022-03-24 08:23:30|29.2|29.12|29.17|29.09|29.2|29.12|29.17|29.09|1
1648110230000|2022-03-24 08:23:50|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|3
1648110260000|2022-03-24 08:24:20|29.2|29.12|29.16|29.08|29.2|29.12|29.16|29.08|29
1648110270000|2022-03-24 08:24:30|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|2
1648110280000|2022-03-24 08:24:40|||||||||1
1648110310000|2022-03-24 08:25:10|||||||||5
1648110320000|2022-03-24 08:25:20|29.2|29.12|29.16|29.08|29.2|29.12|29.16|29.08|21
1648110340000|2022-03-24 08:25:40|29.2|29.12|29.2|29.12|29.2|29.12|29.18|29.1|22
1648110350000|2022-03-24 08:25:50|29.21|29.13|29.21|29.13|29.21|29.13|29.2|29.12|0
1648110490000|2022-03-24 08:28:10|29.19|29.11|29.17|29.09|29.19|29.11|29.17|29.09|0
1648110540000|2022-03-24 08:29:00|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|1
1648110570000|2022-03-24 08:29:30|||||||||1
1648110600000|2022-03-24 08:30:00|29.26|29.18|29.18|29.1|29.26|29.18|29.18|29.1|77
1648110610000|2022-03-24 08:30:10|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1648110620000|2022-03-24 08:30:20|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|2
1648110630000|2022-03-24 08:30:30|||||||||3
1648110640000|2022-03-24 08:30:40|29.19|29.11|29.17|29.09|29.19|29.11|29.17|29.09|26
1648110650000|2022-03-24 08:30:50|29.16|29.08|29.17|29.09|29.17|29.09|29.16|29.08|24
1648110660000|2022-03-24 08:31:00|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|1
1648110670000|2022-03-24 08:31:10|||||||||2
1648110680000|2022-03-24 08:31:20|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|28
1648110690000|2022-03-24 08:31:30|29.12|29.04|29.15|29.07|29.16|29.08|29.12|29.04|54
1648110700000|2022-03-24 08:31:40|29.14|29.06|29.16|29.08|29.16|29.08|29.14|29.06|0
1648110730000|2022-03-24 08:32:10|29.14|29.06|29.12|29.04|29.14|29.06|29.12|29.04|28
1648110740000|2022-03-24 08:32:20|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1648110750000|2022-03-24 08:32:30|29.07|28.99|29.07|28.99|29.11|29.03|29.07|28.99|29
1648110760000|2022-03-24 08:32:40|29.06|28.98|29.11|29.03|29.11|29.03|29.06|28.98|35
1648110770000|2022-03-24 08:32:50|29.15|29.07|29.11|29.03|29.15|29.07|29.11|29.03|26
1648110780000|2022-03-24 08:33:00|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1648110790000|2022-03-24 08:33:10|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1648110800000|2022-03-24 08:33:20|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|13
1648110810000|2022-03-24 08:33:30|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|29
1648110820000|2022-03-24 08:33:40|29.18|29.1|29.16|29.08|29.18|29.1|29.16|29.08|9
1648110830000|2022-03-24 08:33:50|29.18|29.1|29.2|29.12|29.2|29.12|29.16|29.08|5
1648110840000|2022-03-24 08:34:00|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|30
1648110860000|2022-03-24 08:34:20|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|3
1648110880000|2022-03-24 08:34:40|29.21|29.13|29.21|29.13|29.21|29.13|29.2|29.12|0
1648110890000|2022-03-24 08:34:50|29.23|29.15|29.23|29.15|29.25|29.17|29.21|29.13|99
1648110900000|2022-03-24 08:35:00|29.21|29.13|29.25|29.17|29.25|29.17|29.21|29.13|4
1648110910000|2022-03-24 08:35:10|29.21|29.13|29.21|29.13|29.23|29.15|29.21|29.13|28
1648110940000|2022-03-24 08:35:40|29.25|29.17|29.21|29.13|29.25|29.17|29.21|29.13|36
1648110950000|2022-03-24 08:35:50|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|0
1648110960000|2022-03-24 08:36:00|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|0
1648110970000|2022-03-24 08:36:10|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|0
1648110980000|2022-03-24 08:36:20|29.16|29.08|29.16|29.08|29.18|29.1|29.16|29.08|44
1648110990000|2022-03-24 08:36:30|29.18|29.1|29.16|29.08|29.18|29.1|29.16|29.08|8
1648111000000|2022-03-24 08:36:40|29.2|29.12|29.16|29.08|29.2|29.12|29.16|29.08|10
1648111010000|2022-03-24 08:36:50|||||||||1
1648111030000|2022-03-24 08:37:10|29.15|29.07|29.13|29.05|29.15|29.07|29.11|29.03|18
1648111040000|2022-03-24 08:37:20|29.15|29.07|29.13|29.05|29.15|29.07|29.11|29.03|2
1648111050000|2022-03-24 08:37:30|29.11|29.03|29.11|29.03|29.15|29.07|29.11|29.03|8
1648111070000|2022-03-24 08:37:50|||||||||1
1648111080000|2022-03-24 08:38:00|29.09|29.01|29.09|29.01|29.11|29.03|29.06|28.98|76
1648111090000|2022-03-24 08:38:10|29.08|29|29.07|28.99|29.09|29.01|29.06|28.98|15
1648111100000|2022-03-24 08:38:20|29.09|29.01|29.11|29.03|29.11|29.03|29.09|29.01|2
1648111120000|2022-03-24 08:38:40|29.13|29.05|29.15|29.07|29.15|29.07|29.11|29.03|8
1648111130000|2022-03-24 08:38:50|29.16|29.08|29.16|29.08|29.18|29.1|29.16|29.08|42
1648111150000|2022-03-24 08:39:10|||||||||2
1648111230000|2022-03-24 08:40:30|29.14|29.06|29.16|29.08|29.16|29.08|29.13|29.05|0
1648111240000|2022-03-24 08:40:40|29.14|29.06|29.11|29.03|29.14|29.06|29.11|29.03|1
1648111270000|2022-03-24 08:41:10|29.13|29.05|29.16|29.08|29.16|29.08|29.13|29.05|5
1648111290000|2022-03-24 08:41:30|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1648111300000|2022-03-24 08:41:40|29.16|29.08|29.15|29.07|29.16|29.08|29.15|29.07|0
1648111310000|2022-03-24 08:41:50|29.16|29.08|29.15|29.07|29.16|29.08|29.15|29.07|0
1648111320000|2022-03-24 08:42:00|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1648111360000|2022-03-24 08:42:40|29.17|29.09|29.16|29.08|29.17|29.09|29.16|29.08|2
1648111370000|2022-03-24 08:42:50|29.17|29.09|29.16|29.08|29.18|29.1|29.16|29.08|25
1648111450000|2022-03-24 08:44:10|29.18|29.1|29.16|29.08|29.18|29.1|29.16|29.08|10
1648111460000|2022-03-24 08:44:20|29.18|29.1|29.16|29.08|29.18|29.1|29.16|29.08|7
1648111480000|2022-03-24 08:44:40|29.18|29.1|29.2|29.12|29.2|29.12|29.16|29.08|13
1648111490000|2022-03-24 08:44:50|29.18|29.1|29.2|29.12|29.2|29.12|29.16|29.08|6
1648111520000|2022-03-24 08:45:20|29.18|29.1|29.16|29.08|29.18|29.1|29.16|29.08|2
1648111530000|2022-03-24 08:45:30|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|4
1648111550000|2022-03-24 08:45:50|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|0
1648111570000|2022-03-24 08:46:10|29.23|29.15|29.25|29.17|29.25|29.17|29.21|29.13|19
1648111600000|2022-03-24 08:46:40|29.27|29.19|29.27|29.19|29.27|29.19|29.25|29.17|65
1648111620000|2022-03-24 08:47:00|29.28|29.2|29.28|29.2|29.28|29.2|29.27|29.19|0
1648111630000|2022-03-24 08:47:10|29.27|29.19|29.25|29.17|29.27|29.19|29.25|29.17|0
1648111650000|2022-03-24 08:47:30|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|3
1648111660000|2022-03-24 08:47:40|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1648111670000|2022-03-24 08:47:50|29.23|29.15|29.25|29.17|29.25|29.17|29.23|29.15|0
1648111710000|2022-03-24 08:48:30|29.28|29.2|29.25|29.17|29.28|29.2|29.25|29.17|17
1648111720000|2022-03-24 08:48:40|29.28|29.2|29.28|29.2|29.28|29.2|29.25|29.17|8
1648111750000|2022-03-24 08:49:10|29.3|29.22|29.28|29.2|29.3|29.22|29.28|29.2|2
1648111760000|2022-03-24 08:49:20|||||||||1
1648111830000|2022-03-24 08:50:30|29.25|29.17|29.27|29.19|29.27|29.19|29.25|29.17|23
1648111840000|2022-03-24 08:50:40|29.28|29.2|29.27|29.19|29.28|29.2|29.27|29.19|0
1648111850000|2022-03-24 08:50:50|29.28|29.2|29.27|29.19|29.28|29.2|29.27|29.19|0
1648111860000|2022-03-24 08:51:00|29.28|29.2|29.27|29.19|29.28|29.2|29.27|29.19|0
1648111870000|2022-03-24 08:51:10|29.28|29.2|29.27|29.19|29.28|29.2|29.27|29.19|0
1648111880000|2022-03-24 08:51:20|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1648111890000|2022-03-24 08:51:30|||||||||1
1648112130000|2022-03-24 08:55:30|29.27|29.19|29.28|29.2|29.28|29.2|29.25|29.17|20
1648112140000|2022-03-24 08:55:40|29.27|29.19|29.27|29.19|29.28|29.2|29.27|29.19|0
1648112160000|2022-03-24 08:56:00|29.25|29.17|29.24|29.16|29.25|29.17|29.23|29.15|0
1648112170000|2022-03-24 08:56:10|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1648112180000|2022-03-24 08:56:20|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|10
1648112290000|2022-03-24 08:58:10|||||||||33
1648112300000|2022-03-24 08:58:20|29.3|29.22|29.32|29.24|29.32|29.24|29.3|29.22|29
1648112310000|2022-03-24 08:58:30|29.33|29.25|29.33|29.25|29.35|29.27|29.33|29.25|155
1648112340000|2022-03-24 08:59:00|||||||||1
1648112370000|2022-03-24 08:59:30|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|11
1648112380000|2022-03-24 08:59:40|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|2
1648112400000|2022-03-24 09:00:00|29.33|29.25|29.37|29.29|29.37|29.29|29.33|29.25|4
1648112410000|2022-03-24 09:00:10|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|0
1648112430000|2022-03-24 09:00:30|29.38|29.3|29.38|29.3|29.38|29.3|29.37|29.29|0
1648112440000|2022-03-24 09:00:40|29.37|29.29|29.37|29.29|29.38|29.3|29.37|29.29|0
1648112470000|2022-03-24 09:01:10|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|29
1648112480000|2022-03-24 09:01:20|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1648112490000|2022-03-24 09:01:30|29.3|29.22|29.28|29.2|29.3|29.22|29.28|29.2|57
1648112500000|2022-03-24 09:01:40|29.29|29.21|29.3|29.22|29.3|29.22|29.29|29.21|0
1648112510000|2022-03-24 09:01:50|29.26|29.18|29.3|29.22|29.3|29.22|29.26|29.18|100
1648112530000|2022-03-24 09:02:10|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1648112540000|2022-03-24 09:02:20|29.28|29.2|29.29|29.21|29.29|29.21|29.28|29.2|0
1648112550000|2022-03-24 09:02:30|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|45
1648112650000|2022-03-24 09:04:10|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|0
1648112660000|2022-03-24 09:04:20|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|28
1648112670000|2022-03-24 09:04:30|29.23|29.15|29.24|29.16|29.24|29.16|29.23|29.15|0
1648112690000|2022-03-24 09:04:50|29.25|29.17|29.25|29.17|29.25|29.17|29.24|29.16|0
1648112700000|2022-03-24 09:05:00|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|2
1648112730000|2022-03-24 09:05:30|29.29|29.21|29.28|29.2|29.29|29.21|29.28|29.2|0
1648112740000|2022-03-24 09:05:40|29.26|29.18|29.23|29.15|29.26|29.18|29.23|29.15|29
1648112770000|2022-03-24 09:06:10|29.24|29.16|29.28|29.2|29.28|29.2|29.24|29.16|2
1648112790000|2022-03-24 09:06:30|29.24|29.16|29.27|29.19|29.27|29.19|29.24|29.16|33
1648112800000|2022-03-24 09:06:40|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1648112940000|2022-03-24 09:09:00|29.27|29.19|29.28|29.2|29.28|29.2|29.27|29.19|30
1648112950000|2022-03-24 09:09:10|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|1
1648112960000|2022-03-24 09:09:20|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|9
1648112970000|2022-03-24 09:09:30|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|26
1648112980000|2022-03-24 09:09:40|29.3|29.22|29.28|29.2|29.3|29.22|29.28|29.2|1
1648113000000|2022-03-24 09:10:00|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1648113010000|2022-03-24 09:10:10|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|9
1648113020000|2022-03-24 09:10:20|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|21
1648113030000|2022-03-24 09:10:30|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1648113060000|2022-03-24 09:11:00|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|15
1648113120000|2022-03-24 09:12:00|29.32|29.24|29.32|29.24|29.33|29.25|29.32|29.24|10
1648113130000|2022-03-24 09:12:10|29.33|29.25|29.32|29.24|29.33|29.25|29.32|29.24|0
1648113140000|2022-03-24 09:12:20|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1648113150000|2022-03-24 09:12:30|29.33|29.25|29.32|29.24|29.33|29.25|29.32|29.24|4
1648113160000|2022-03-24 09:12:40|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1648113180000|2022-03-24 09:13:00|29.33|29.25|29.3|29.22|29.33|29.25|29.3|29.22|16
1648113220000|2022-03-24 09:13:40|29.28|29.2|29.25|29.17|29.28|29.2|29.25|29.17|4
1648113240000|2022-03-24 09:14:00|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|5
1648113250000|2022-03-24 09:14:10|29.27|29.19|29.31|29.23|29.33|29.25|29.27|29.19|146
1648113260000|2022-03-24 09:14:20|29.29|29.21|29.33|29.25|29.33|29.25|29.29|29.21|45
1648113270000|2022-03-24 09:14:30|29.3|29.22|29.33|29.25|29.33|29.25|29.3|29.22|44
1648113280000|2022-03-24 09:14:40|29.32|29.24|29.3|29.22|29.32|29.24|29.3|29.22|0
1648113300000|2022-03-24 09:15:00|29.32|29.24|29.32|29.24|29.33|29.25|29.32|29.24|16
1648113310000|2022-03-24 09:15:10|29.3|29.22|29.3|29.22|29.32|29.24|29.3|29.22|2
1648113320000|2022-03-24 09:15:20|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|6
1648113330000|2022-03-24 09:15:30|29.3|29.22|29.33|29.25|29.33|29.25|29.3|29.22|2
1648113350000|2022-03-24 09:15:50|29.34|29.26|29.33|29.25|29.34|29.26|29.33|29.25|0
1648113370000|2022-03-24 09:16:10|29.32|29.24|29.37|29.29|29.38|29.3|29.32|29.24|24
1648113380000|2022-03-24 09:16:20|29.38|29.3|29.38|29.3|29.38|29.3|29.37|29.29|0
1648113390000|2022-03-24 09:16:30|29.37|29.29|29.38|29.3|29.38|29.3|29.37|29.29|0
1648113400000|2022-03-24 09:16:40|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1648113410000|2022-03-24 09:16:50|29.35|29.27|29.35|29.27|29.37|29.29|29.35|29.27|3
1648113420000|2022-03-24 09:17:00|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|61
1648113430000|2022-03-24 09:17:10|29.37|29.29|29.35|29.27|29.37|29.29|29.34|29.26|5
1648113450000|2022-03-24 09:17:30|29.38|29.3|29.35|29.27|29.38|29.3|29.34|29.26|4
1648113460000|2022-03-24 09:17:40|29.37|29.29|29.37|29.29|29.38|29.3|29.37|29.29|2
1648113470000|2022-03-24 09:17:50|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|0
1648113490000|2022-03-24 09:18:10|29.38|29.3|29.35|29.27|29.38|29.3|29.35|29.27|1
1648113510000|2022-03-24 09:18:30|29.34|29.26|29.34|29.26|29.35|29.27|29.34|29.26|0
1648113520000|2022-03-24 09:18:40|29.35|29.27|29.34|29.26|29.35|29.27|29.34|29.26|0
1648113530000|2022-03-24 09:18:50|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|2
1648113540000|2022-03-24 09:19:00|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1648113560000|2022-03-24 09:19:20|29.35|29.27|29.34|29.26|29.35|29.27|29.34|29.26|0
1648113580000|2022-03-24 09:19:40|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1648113640000|2022-03-24 09:20:40|29.34|29.26|29.33|29.25|29.34|29.26|29.33|29.25|0
1648113660000|2022-03-24 09:21:00|29.34|29.26|29.35|29.27|29.35|29.27|29.34|29.26|0
1648113680000|2022-03-24 09:21:20|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|31
1648113690000|2022-03-24 09:21:30|29.37|29.29|29.38|29.3|29.38|29.3|29.37|29.29|0
1648113730000|2022-03-24 09:22:10|||||||||4
1648113750000|2022-03-24 09:22:30|29.42|29.34|29.38|29.3|29.42|29.34|29.38|29.3|22
1648113760000|2022-03-24 09:22:40|29.4|29.32|29.42|29.34|29.43|29.35|29.4|29.32|98
1648113770000|2022-03-24 09:22:50|29.4|29.32|29.38|29.3|29.42|29.34|29.38|29.3|2
1648113780000|2022-03-24 09:23:00|||||||||1
1648113790000|2022-03-24 09:23:10|||||||||2
1648113800000|2022-03-24 09:23:20|||||||||4
1648113810000|2022-03-24 09:23:30|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|4
1648113890000|2022-03-24 09:24:50|29.43|29.35|29.42|29.34|29.43|29.35|29.42|29.34|0
1648113900000|2022-03-24 09:25:00|29.43|29.35|29.42|29.34|29.43|29.35|29.42|29.34|0
1648113910000|2022-03-24 09:25:10|29.4|29.32|29.38|29.3|29.4|29.32|29.38|29.3|1
1648113920000|2022-03-24 09:25:20|29.4|29.32|29.38|29.3|29.4|29.32|29.38|29.3|2
1648113930000|2022-03-24 09:25:30|29.4|29.32|29.43|29.35|29.43|29.35|29.4|29.32|2
1648114000000|2022-03-24 09:26:40|29.45|29.37|29.43|29.35|29.45|29.37|29.43|29.35|23
1648114030000|2022-03-24 09:27:10|29.47|29.39|29.47|29.39|29.47|29.39|29.45|29.37|16
1648114040000|2022-03-24 09:27:20|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1648114100000|2022-03-24 09:28:20|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|8
1648114110000|2022-03-24 09:28:30|||||||||2
1648114120000|2022-03-24 09:28:40|29.48|29.4|29.47|29.39|29.48|29.4|29.47|29.39|0
1648114130000|2022-03-24 09:28:50|29.48|29.4|29.47|29.39|29.48|29.4|29.47|29.39|0
1648114140000|2022-03-24 09:29:00|29.48|29.4|29.47|29.39|29.48|29.4|29.47|29.39|0
1648114160000|2022-03-24 09:29:20|29.48|29.4|29.47|29.39|29.48|29.4|29.47|29.39|0
1648114210000|2022-03-24 09:30:10|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|32
1648114220000|2022-03-24 09:30:20|29.45|29.37|29.47|29.39|29.47|29.39|29.45|29.37|4
1648114230000|2022-03-24 09:30:30|29.48|29.4|29.47|29.39|29.48|29.4|29.47|29.39|1
1648114250000|2022-03-24 09:30:50|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|8
1648114260000|2022-03-24 09:31:00|29.5|29.42|29.48|29.4|29.5|29.42|29.48|29.4|34
1648114270000|2022-03-24 09:31:10|29.52|29.44|29.52|29.44|29.52|29.44|29.48|29.4|12
1648114280000|2022-03-24 09:31:20|29.49|29.41|29.49|29.41|29.51|29.43|29.47|29.39|40
1648114290000|2022-03-24 09:31:30|29.51|29.43|29.47|29.39|29.51|29.43|29.47|29.39|30
1648114320000|2022-03-24 09:32:00|29.51|29.43|29.51|29.43|29.52|29.44|29.51|29.43|4
1648114330000|2022-03-24 09:32:10|29.52|29.44|29.51|29.43|29.52|29.44|29.51|29.43|0
1648114400000|2022-03-24 09:33:20|29.49|29.41|29.47|29.39|29.49|29.41|29.47|29.39|29
1648114430000|2022-03-24 09:33:50|29.44|29.36|29.43|29.35|29.44|29.36|29.43|29.35|26
1648114440000|2022-03-24 09:34:00|29.42|29.34|29.43|29.35|29.43|29.35|29.42|29.34|0
1648114460000|2022-03-24 09:34:20|29.42|29.34|29.43|29.35|29.43|29.35|29.42|29.34|0
1648114470000|2022-03-24 09:34:30|29.42|29.34|29.43|29.35|29.43|29.35|29.42|29.34|0
1648114480000|2022-03-24 09:34:40|29.42|29.34|29.43|29.35|29.43|29.35|29.42|29.34|8
1648114490000|2022-03-24 09:34:50|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1648114620000|2022-03-24 09:37:00|29.43|29.35|29.47|29.39|29.47|29.39|29.43|29.35|2
1648114630000|2022-03-24 09:37:10|29.45|29.37|29.43|29.35|29.45|29.37|29.43|29.35|14
1648114640000|2022-03-24 09:37:20|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1648114650000|2022-03-24 09:37:30|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1648114660000|2022-03-24 09:37:40|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1648114670000|2022-03-24 09:37:50|29.43|29.35|29.47|29.39|29.47|29.39|29.43|29.35|13
1648114770000|2022-03-24 09:39:30|29.44|29.36|29.47|29.39|29.47|29.39|29.43|29.35|13
1648114790000|2022-03-24 09:39:50|29.46|29.38|29.43|29.35|29.46|29.38|29.43|29.35|30
1648114820000|2022-03-24 09:40:20|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|2
1648114830000|2022-03-24 09:40:30|||||||||2
1648114900000|2022-03-24 09:41:40|29.49|29.41|29.47|29.39|29.49|29.41|29.47|29.39|2
1648115040000|2022-03-24 09:44:00|29.52|29.44|29.47|29.39|29.52|29.44|29.47|29.39|25
1648115120000|2022-03-24 09:45:20|29.52|29.44|29.51|29.43|29.52|29.44|29.51|29.43|21
1648115130000|2022-03-24 09:45:30|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1648115170000|2022-03-24 09:46:10|29.56|29.48|29.52|29.44|29.56|29.48|29.52|29.44|44
1648115180000|2022-03-24 09:46:20|29.54|29.46|29.52|29.44|29.54|29.46|29.52|29.44|2
1648115190000|2022-03-24 09:46:30|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|2
1648115230000|2022-03-24 09:47:10|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|26
1648115270000|2022-03-24 09:47:50|29.56|29.48|29.55|29.47|29.56|29.48|29.55|29.47|9
1648115320000|2022-03-24 09:48:40|29.56|29.48|29.6|29.52|29.6|29.52|29.55|29.47|101
1648115330000|2022-03-24 09:48:50|29.58|29.5|29.6|29.52|29.6|29.52|29.56|29.48|9
1648115360000|2022-03-24 09:49:20|29.59|29.51|29.57|29.49|29.59|29.51|29.57|29.49|10
1648115380000|2022-03-24 09:49:40|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|3
1648115410000|2022-03-24 09:50:10|29.59|29.51|29.57|29.49|29.59|29.51|29.57|29.49|0
1648115640000|2022-03-24 09:54:00|29.58|29.5|29.57|29.49|29.58|29.5|29.57|29.49|0
1648115670000|2022-03-24 09:54:30|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1648115690000|2022-03-24 09:54:50|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1648115700000|2022-03-24 09:55:00|29.58|29.5|29.57|29.49|29.58|29.5|29.57|29.49|0
1648115710000|2022-03-24 09:55:10|29.55|29.47|29.53|29.45|29.55|29.47|29.53|29.45|27
1648115750000|2022-03-24 09:55:50|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|14
1648115760000|2022-03-24 09:56:00|||||||||8
1648115790000|2022-03-24 09:56:30|||||||||1
1648115800000|2022-03-24 09:56:40|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1648115810000|2022-03-24 09:56:50|29.57|29.49|29.58|29.5|29.58|29.5|29.57|29.49|0
1648115820000|2022-03-24 09:57:00|29.57|29.49|29.58|29.5|29.58|29.5|29.57|29.49|0
1648115860000|2022-03-24 09:57:40|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1648115890000|2022-03-24 09:58:10|29.53|29.45|29.53|29.45|29.55|29.47|29.53|29.45|10
1648115910000|2022-03-24 09:58:30|29.57|29.49|29.58|29.5|29.58|29.5|29.57|29.49|2
1648115920000|2022-03-24 09:58:40|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|18
1648115990000|2022-03-24 09:59:50|29.65|29.57|29.62|29.54|29.65|29.57|29.62|29.54|19
1648116000000|2022-03-24 10:00:00|29.64|29.56|29.62|29.54|29.64|29.56|29.62|29.54|4
1648116010000|2022-03-24 10:00:10|29.65|29.57|29.69|29.61|29.69|29.61|29.65|29.57|4
1648116020000|2022-03-24 10:00:20|29.7|29.62|29.77|29.69|29.79|29.71|29.7|29.62|71
1648116030000|2022-03-24 10:00:30|29.79|29.71|29.77|29.69|29.79|29.71|29.75|29.67|50
1648116040000|2022-03-24 10:00:40|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|0
1648116050000|2022-03-24 10:00:50|29.83|29.75|29.79|29.71|29.83|29.75|29.79|29.71|28
1648116060000|2022-03-24 10:01:00|29.77|29.69|29.79|29.71|29.79|29.71|29.77|29.69|37
1648116070000|2022-03-24 10:01:10|29.77|29.69|29.79|29.71|29.79|29.71|29.77|29.69|0
1648116080000|2022-03-24 10:01:20|||||||||25
1648116110000|2022-03-24 10:01:50|29.84|29.76|29.83|29.75|29.84|29.76|29.83|29.75|7
1648116120000|2022-03-24 10:02:00|29.84|29.76|29.88|29.8|29.88|29.8|29.84|29.76|18
1648116140000|2022-03-24 10:02:20|29.86|29.78|29.86|29.78|29.88|29.8|29.86|29.78|7
1648116150000|2022-03-24 10:02:30|29.84|29.76|29.82|29.74|29.84|29.76|29.82|29.74|0
1648116180000|2022-03-24 10:03:00|29.8|29.72|29.82|29.74|29.82|29.74|29.8|29.72|1
1648116190000|2022-03-24 10:03:10|29.84|29.76|29.84|29.76|29.84|29.76|29.82|29.74|0
1648116200000|2022-03-24 10:03:20|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1648116220000|2022-03-24 10:03:40|29.87|29.79|29.89|29.81|29.89|29.81|29.87|29.79|12
1648116240000|2022-03-24 10:04:00|29.87|29.79|29.85|29.77|29.87|29.79|29.85|29.77|8
1648116250000|2022-03-24 10:04:10|29.87|29.79|29.84|29.76|29.87|29.79|29.84|29.76|6
1648116260000|2022-03-24 10:04:20|29.85|29.77|29.84|29.76|29.85|29.77|29.82|29.74|0
1648116270000|2022-03-24 10:04:30|29.85|29.77|29.84|29.76|29.85|29.77|29.84|29.76|0
1648116290000|2022-03-24 10:04:50|29.85|29.77|29.84|29.76|29.85|29.77|29.84|29.76|0
1648116300000|2022-03-24 10:05:00|29.82|29.74|29.82|29.74|29.84|29.76|29.82|29.74|0
1648116310000|2022-03-24 10:05:10|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1648116320000|2022-03-24 10:05:20|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1648116350000|2022-03-24 10:05:50|29.84|29.76|29.8|29.72|29.84|29.76|29.8|29.72|1
1648116390000|2022-03-24 10:06:30|29.81|29.73|29.8|29.72|29.82|29.74|29.8|29.72|0
1648116440000|2022-03-24 10:07:20|29.82|29.74|29.82|29.74|29.84|29.76|29.8|29.72|1
1648116450000|2022-03-24 10:07:30|29.84|29.76|29.85|29.77|29.85|29.77|29.84|29.76|2
1648116460000|2022-03-24 10:07:40|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|0
1648116490000|2022-03-24 10:08:10|29.85|29.77|29.85|29.77|29.86|29.78|29.85|29.77|0
1648116500000|2022-03-24 10:08:20|29.86|29.78|29.86|29.78|29.86|29.78|29.85|29.77|0
1648116510000|2022-03-24 10:08:30|29.89|29.81|29.88|29.8|29.89|29.81|29.88|29.8|11
1648116520000|2022-03-24 10:08:40|29.87|29.79|29.88|29.8|29.9|29.82|29.87|29.79|30
1648116540000|2022-03-24 10:09:00|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1648116570000|2022-03-24 10:09:30|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|38
1648116580000|2022-03-24 10:09:40|29.9|29.82|29.9|29.82|29.91|29.83|29.9|29.82|14
1648116590000|2022-03-24 10:09:50|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1648116600000|2022-03-24 10:10:00|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|4
1648116610000|2022-03-24 10:10:10|29.95|29.87|29.94|29.86|29.97|29.89|29.94|29.86|5
1648116630000|2022-03-24 10:10:30|29.92|29.84|29.92|29.84|29.94|29.86|29.9|29.82|4
1648116640000|2022-03-24 10:10:40|29.94|29.86|29.94|29.86|29.94|29.86|29.92|29.84|0
1648116660000|2022-03-24 10:11:00|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1648116670000|2022-03-24 10:11:10|29.94|29.86|29.94|29.86|29.95|29.87|29.94|29.86|0
1648116680000|2022-03-24 10:11:20|29.95|29.87|29.95|29.87|29.95|29.87|29.94|29.86|0
1648116710000|2022-03-24 10:11:50|29.99|29.91|30.02|29.94|30.02|29.94|29.99|29.91|11
1648116720000|2022-03-24 10:12:00|30|29.92|29.99|29.91|30|29.92|29.99|29.91|0
1648116750000|2022-03-24 10:12:30|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|37
1648116760000|2022-03-24 10:12:40|29.94|29.86|29.94|29.86|29.95|29.87|29.94|29.86|0
1648116800000|2022-03-24 10:13:20|29.93|29.85|29.91|29.83|29.94|29.86|29.91|29.83|25
1648116810000|2022-03-24 10:13:30|29.89|29.81|29.89|29.81|29.91|29.83|29.89|29.81|1
1648116830000|2022-03-24 10:13:50|29.93|29.85|29.94|29.86|29.94|29.86|29.93|29.85|0
1648116840000|2022-03-24 10:14:00|29.93|29.85|29.94|29.86|29.94|29.86|29.93|29.85|0
1648116850000|2022-03-24 10:14:10|29.93|29.85|29.94|29.86|29.94|29.86|29.93|29.85|0
1648116860000|2022-03-24 10:14:20|29.98|29.9|29.99|29.91|29.99|29.91|29.98|29.9|9
1648116880000|2022-03-24 10:14:40|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|1
1648116890000|2022-03-24 10:14:50|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|5
1648116900000|2022-03-24 10:15:00|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|0
1648116910000|2022-03-24 10:15:10|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1648116940000|2022-03-24 10:15:40|30.08|30|30.03|29.95|30.08|30|30.03|29.95|46
1648116960000|2022-03-24 10:16:00|29.99|29.91|29.94|29.86|29.99|29.91|29.94|29.86|64
1648116970000|2022-03-24 10:16:10|29.97|29.89|29.94|29.86|29.97|29.89|29.94|29.86|11
1648116990000|2022-03-24 10:16:30|29.98|29.9|30.03|29.95|30.03|29.95|29.98|29.9|12
1648117020000|2022-03-24 10:17:00|29.99|29.91|30.01|29.93|30.01|29.93|29.99|29.91|25
1648117030000|2022-03-24 10:17:10|29.99|29.91|30.01|29.93|30.03|29.95|29.99|29.91|15
1648117040000|2022-03-24 10:17:20|29.99|29.91|29.99|29.91|30.01|29.93|29.99|29.91|0
1648117060000|2022-03-24 10:17:40|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1648117080000|2022-03-24 10:18:00|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|29
1648117090000|2022-03-24 10:18:10|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|6
1648117110000|2022-03-24 10:18:30|29.94|29.86|29.95|29.87|29.99|29.91|29.94|29.86|21
1648117120000|2022-03-24 10:18:40|29.96|29.88|29.98|29.9|29.98|29.9|29.95|29.87|1
1648117230000|2022-03-24 10:20:30|||||||||6
1648117250000|2022-03-24 10:20:50|||||||||1
1648117260000|2022-03-24 10:21:00|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|22
1648117280000|2022-03-24 10:21:20|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|31
1648117290000|2022-03-24 10:21:30|29.99|29.91|29.99|29.91|29.99|29.91|29.98|29.9|0
1648117300000|2022-03-24 10:21:40|30.01|29.93|30.03|29.95|30.03|29.95|30|29.92|33
1648117320000|2022-03-24 10:22:00|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|19
1648117330000|2022-03-24 10:22:10|30.03|29.95|30.05|29.97|30.05|29.97|30.03|29.95|9
1648117340000|2022-03-24 10:22:20|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|39
1648117360000|2022-03-24 10:22:40|30.08|30|30.11|30.03|30.11|30.03|30.08|30|5
1648117370000|2022-03-24 10:22:50|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1648117380000|2022-03-24 10:23:00|30.11|30.03|30.09|30.01|30.11|30.03|30.09|30.01|0
1648117390000|2022-03-24 10:23:10|30.08|30|30.08|30|30.08|30|30.08|30|0
1648117400000|2022-03-24 10:23:20|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|6
1648117420000|2022-03-24 10:23:40|30.09|30.01|30.09|30.01|30.11|30.03|30.09|30.01|60
1648117430000|2022-03-24 10:23:50|30.11|30.03|30.11|30.03|30.11|30.03|30.09|30.01|0
1648117440000|2022-03-24 10:24:00|30.08|30|30.09|30.01|30.09|30.01|30.08|30|34
1648117450000|2022-03-24 10:24:10|30.08|30|30.08|30|30.08|30|30.08|30|0
1648117460000|2022-03-24 10:24:20|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|19
1648117470000|2022-03-24 10:24:30|30.07|29.99|30.07|29.99|30.07|29.99|30.05|29.97|12
1648117480000|2022-03-24 10:24:40|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|30
1648117490000|2022-03-24 10:24:50|30.07|29.99|30.05|29.97|30.07|29.99|30.04|29.96|3
1648117500000|2022-03-24 10:25:00|30.07|29.99|30.07|29.99|30.07|29.99|30.04|29.96|0
1648117510000|2022-03-24 10:25:10|30.06|29.98|30.03|29.95|30.06|29.98|30.03|29.95|33
1648117560000|2022-03-24 10:26:00|30.06|29.98|30.06|29.98|30.07|29.99|30.06|29.98|3
1648117580000|2022-03-24 10:26:20|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|15
1648117590000|2022-03-24 10:26:30|30.06|29.98|30.06|29.98|30.06|29.98|30.04|29.96|0
1648117620000|2022-03-24 10:27:00|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|30
1648117630000|2022-03-24 10:27:10|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|2
1648117650000|2022-03-24 10:27:30|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1648117660000|2022-03-24 10:27:40|30.06|29.98|30.09|30.01|30.11|30.03|30.06|29.98|30
1648117680000|2022-03-24 10:28:00|30.1|30.02|30.1|30.02|30.11|30.03|30.1|30.02|21
1648117740000|2022-03-24 10:29:00|30.11|30.03|30.1|30.02|30.11|30.03|30.1|30.02|1
1648117750000|2022-03-24 10:29:10|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|9
1648117760000|2022-03-24 10:29:20|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1648117770000|2022-03-24 10:29:30|30.09|30.01|30.11|30.03|30.11|30.03|30.09|30.01|0
1648117800000|2022-03-24 10:30:00|30.1|30.02|30.11|30.03|30.11|30.03|30.1|30.02|0
1648117810000|2022-03-24 10:30:10|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|7
1648117830000|2022-03-24 10:30:30|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1648117850000|2022-03-24 10:30:50|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|46
1648117870000|2022-03-24 10:31:10|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|30
1648117880000|2022-03-24 10:31:20|30.13|30.05|30.11|30.03|30.13|30.05|30.11|30.03|7
1648117890000|2022-03-24 10:31:30|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|7
1648117900000|2022-03-24 10:31:40|30.2|30.12|30.2|30.12|30.2|30.12|30.19|30.11|13
1648117910000|2022-03-24 10:31:50|30.17|30.09|30.15|30.07|30.17|30.09|30.15|30.07|13
1648117920000|2022-03-24 10:32:00|30.18|30.1|30.2|30.12|30.2|30.12|30.18|30.1|8
1648117930000|2022-03-24 10:32:10|30.16|30.08|30.15|30.07|30.16|30.08|30.15|30.07|30
1648117940000|2022-03-24 10:32:20|30.18|30.1|30.2|30.12|30.2|30.12|30.16|30.08|0
1648117950000|2022-03-24 10:32:30|30.21|30.13|30.25|30.17|30.25|30.17|30.21|30.13|2
1648117960000|2022-03-24 10:32:40|30.23|30.15|30.21|30.13|30.25|30.17|30.21|30.13|40
1648117970000|2022-03-24 10:32:50|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1648117980000|2022-03-24 10:33:00|30.16|30.08|30.2|30.12|30.2|30.12|30.16|30.08|6
1648117990000|2022-03-24 10:33:10|30.23|30.15|30.2|30.12|30.23|30.15|30.2|30.12|0
1648118000000|2022-03-24 10:33:20|30.21|30.13|30.25|30.17|30.25|30.17|30.21|30.13|1
1648118010000|2022-03-24 10:33:30|30.23|30.15|30.2|30.12|30.23|30.15|30.2|30.12|0
1648118070000|2022-03-24 10:34:30|||||||||10
1648118080000|2022-03-24 10:34:40|30.23|30.15|30.25|30.17|30.25|30.17|30.23|30.15|14
1648118090000|2022-03-24 10:34:50|30.24|30.16|30.25|30.17|30.25|30.17|30.24|30.16|0
1648118100000|2022-03-24 10:35:00|30.24|30.16|30.2|30.12|30.24|30.16|30.2|30.12|46
1648118120000|2022-03-24 10:35:20|||||||||28
1648118130000|2022-03-24 10:35:30|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|6
1648118140000|2022-03-24 10:35:40|30.22|30.14|30.26|30.18|30.28|30.2|30.21|30.13|62
1648118150000|2022-03-24 10:35:50|30.25|30.17|30.29|30.21|30.29|30.21|30.25|30.17|20
1648118160000|2022-03-24 10:36:00|||||||||2
1648118170000|2022-03-24 10:36:10|30.3|30.22|30.29|30.21|30.3|30.22|30.29|30.21|0
1648118190000|2022-03-24 10:36:30|30.26|30.18|30.25|30.17|30.26|30.18|30.25|30.17|34
1648118200000|2022-03-24 10:36:40|30.26|30.18|30.26|30.18|30.28|30.2|30.26|30.18|0
1648118210000|2022-03-24 10:36:50|30.28|30.2|30.25|30.17|30.28|30.2|30.25|30.17|0
1648118230000|2022-03-24 10:37:10|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|1
1648118240000|2022-03-24 10:37:20|30.29|30.21|30.26|30.18|30.29|30.21|30.26|30.18|2
1648118250000|2022-03-24 10:37:30|30.25|30.17|30.23|30.15|30.25|30.17|30.23|30.15|0
1648118260000|2022-03-24 10:37:40|30.22|30.14|30.2|30.12|30.22|30.14|30.2|30.12|1
1648118270000|2022-03-24 10:37:50|30.22|30.14|30.25|30.17|30.25|30.17|30.22|30.14|2
1648118280000|2022-03-24 10:38:00|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1648118300000|2022-03-24 10:38:20|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1648118310000|2022-03-24 10:38:30|30.21|30.13|30.25|30.17|30.25|30.17|30.21|30.13|2
1648118330000|2022-03-24 10:38:50|30.28|30.2|30.25|30.17|30.28|30.2|30.25|30.17|16
1648118340000|2022-03-24 10:39:00|30.26|30.18|30.26|30.18|30.26|30.18|30.25|30.17|1
1648118350000|2022-03-24 10:39:10|30.25|30.17|30.26|30.18|30.26|30.18|30.25|30.17|0
1648118360000|2022-03-24 10:39:20|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1648118370000|2022-03-24 10:39:30|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1648118380000|2022-03-24 10:39:40|30.25|30.17|30.3|30.22|30.3|30.22|30.25|30.17|4
1648118390000|2022-03-24 10:39:50|30.28|30.2|30.3|30.22|30.3|30.22|30.28|30.2|0
1648118410000|2022-03-24 10:40:10|30.31|30.23|30.32|30.24|30.34|30.26|30.3|30.22|16
1648118420000|2022-03-24 10:40:20|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1648118430000|2022-03-24 10:40:30|||||||||10
1648118440000|2022-03-24 10:40:40|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|7
1648118460000|2022-03-24 10:41:00|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1648118520000|2022-03-24 10:42:00|30.32|30.24|30.3|30.22|30.32|30.24|30.3|30.22|5
1648118550000|2022-03-24 10:42:30|30.28|30.2|30.3|30.22|30.3|30.22|30.26|30.18|1
1648118560000|2022-03-24 10:42:40|30.28|30.2|30.28|30.2|30.3|30.22|30.28|30.2|0
1648118570000|2022-03-24 10:42:50|30.3|30.22|30.28|30.2|30.3|30.22|30.28|30.2|0
1648118590000|2022-03-24 10:43:10|30.26|30.18|30.28|30.2|30.28|30.2|30.26|30.18|0
1648118600000|2022-03-24 10:43:20|30.3|30.22|30.28|30.2|30.3|30.22|30.28|30.2|0
1648118610000|2022-03-24 10:43:30|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1648118620000|2022-03-24 10:43:40|30.29|30.21|30.3|30.22|30.3|30.22|30.29|30.21|2
1648118640000|2022-03-24 10:44:00|30.31|30.23|30.31|30.23|30.31|30.23|30.3|30.22|0
1648118650000|2022-03-24 10:44:10|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1648118680000|2022-03-24 10:44:40|||||||||2
1648118710000|2022-03-24 10:45:10|30.28|30.2|30.25|30.17|30.28|30.2|30.25|30.17|8
1648118720000|2022-03-24 10:45:20|||||||||1
1648118740000|2022-03-24 10:45:40|30.23|30.15|30.21|30.13|30.23|30.15|30.21|30.13|1
1648118750000|2022-03-24 10:45:50|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|4
1648118760000|2022-03-24 10:46:00|30.25|30.17|30.23|30.15|30.25|30.17|30.23|30.15|0
1648118770000|2022-03-24 10:46:10|30.21|30.13|30.21|30.13|30.23|30.15|30.21|30.13|0
1648118780000|2022-03-24 10:46:20|30.23|30.15|30.23|30.15|30.25|30.17|30.21|30.13|0
1648118790000|2022-03-24 10:46:30|30.25|30.17|30.23|30.15|30.25|30.17|30.23|30.15|0
1648118810000|2022-03-24 10:46:50|30.25|30.17|30.25|30.17|30.25|30.17|30.23|30.15|0
1648118820000|2022-03-24 10:47:00|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1648118830000|2022-03-24 10:47:10|30.25|30.17|30.23|30.15|30.25|30.17|30.23|30.15|0
1648118840000|2022-03-24 10:47:20|30.25|30.17|30.25|30.17|30.25|30.17|30.23|30.15|0
1648118850000|2022-03-24 10:47:30|30.23|30.15|30.23|30.15|30.25|30.17|30.23|30.15|0
1648118860000|2022-03-24 10:47:40|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1648118880000|2022-03-24 10:48:00|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1648118900000|2022-03-24 10:48:20|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1648118910000|2022-03-24 10:48:30|30.23|30.15|30.3|30.22|30.3|30.22|30.23|30.15|4
1648118920000|2022-03-24 10:48:40|30.28|30.2|30.3|30.22|30.3|30.22|30.28|30.2|0
1648118930000|2022-03-24 10:48:50|30.28|30.2|30.28|30.2|30.3|30.22|30.28|30.2|2
1648118940000|2022-03-24 10:49:00|30.3|30.22|30.28|30.2|30.3|30.22|30.28|30.2|1
1648118950000|2022-03-24 10:49:10|30.27|30.19|30.28|30.2|30.3|30.22|30.25|30.17|0
1648118960000|2022-03-24 10:49:20|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1648118980000|2022-03-24 10:49:40|30.28|30.2|30.28|30.2|30.3|30.22|30.28|30.2|0
1648118990000|2022-03-24 10:49:50|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1648119000000|2022-03-24 10:50:00|30.28|30.2|30.3|30.22|30.3|30.22|30.28|30.2|0
1648119010000|2022-03-24 10:50:10|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|11
1648119020000|2022-03-24 10:50:20|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1648119030000|2022-03-24 10:50:30|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1648119050000|2022-03-24 10:50:50|30.24|30.16|30.25|30.17|30.25|30.17|30.23|30.15|0
1648119060000|2022-03-24 10:51:00|30.26|30.18|30.25|30.17|30.26|30.18|30.25|30.17|0
1648119070000|2022-03-24 10:51:10|30.27|30.19|30.26|30.18|30.28|30.2|30.26|30.18|0
1648119080000|2022-03-24 10:51:20|30.25|30.17|30.26|30.18|30.26|30.18|30.25|30.17|0
1648119090000|2022-03-24 10:51:30|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1648119110000|2022-03-24 10:51:50|30.24|30.16|30.23|30.15|30.24|30.16|30.23|30.15|0
1648119120000|2022-03-24 10:52:00|30.25|30.17|30.25|30.17|30.25|30.17|30.23|30.15|0
1648119130000|2022-03-24 10:52:10|30.23|30.15|30.21|30.13|30.25|30.17|30.21|30.13|6
1648119140000|2022-03-24 10:52:20|30.2|30.12|30.21|30.13|30.21|30.13|30.2|30.12|0
1648119160000|2022-03-24 10:52:40|30.2|30.12|30.18|30.1|30.2|30.12|30.18|30.1|0
1648119180000|2022-03-24 10:53:00|30.16|30.08|30.15|30.07|30.16|30.08|30.15|30.07|0
1648119190000|2022-03-24 10:53:10|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|0
1648119200000|2022-03-24 10:53:20|30.18|30.1|30.16|30.08|30.18|30.1|30.16|30.08|0
1648119220000|2022-03-24 10:53:40|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|4
1648119230000|2022-03-24 10:53:50|||||||||4
1648119240000|2022-03-24 10:54:00|||||||||7
1648119270000|2022-03-24 10:54:30|30.14|30.06|30.12|30.04|30.14|30.06|30.12|30.04|3
1648119280000|2022-03-24 10:54:40|||||||||1
1648119290000|2022-03-24 10:54:50|||||||||1
1648119300000|2022-03-24 10:55:00|||||||||1
1648119310000|2022-03-24 10:55:10|||||||||15
1648119320000|2022-03-24 10:55:20|30.09|30.01|30.11|30.03|30.11|30.03|30.09|30.01|0
1648119330000|2022-03-24 10:55:30|30.12|30.04|30.12|30.04|30.12|30.04|30.11|30.03|1
1648119340000|2022-03-24 10:55:40|||||||||3
1648119350000|2022-03-24 10:55:50|30.14|30.06|30.13|30.05|30.14|30.06|30.13|30.05|4
1648119360000|2022-03-24 10:56:00|30.15|30.07|30.13|30.05|30.17|30.09|30.13|30.05|11
1648119370000|2022-03-24 10:56:10|30.15|30.07|30.17|30.09|30.17|30.09|30.13|30.05|30
1648119390000|2022-03-24 10:56:30|30.15|30.07|30.14|30.06|30.15|30.07|30.12|30.04|10
1648119400000|2022-03-24 10:56:40|30.12|30.04|30.12|30.04|30.14|30.06|30.12|30.04|0
1648119440000|2022-03-24 10:57:20|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1648119460000|2022-03-24 10:57:40|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1648119480000|2022-03-24 10:58:00|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1648119490000|2022-03-24 10:58:10|30.15|30.07|30.12|30.04|30.15|30.07|30.12|30.04|0
1648119540000|2022-03-24 10:59:00|||||||||1
1648119550000|2022-03-24 10:59:10|30.13|30.05|30.12|30.04|30.15|30.07|30.12|30.04|4
1648119590000|2022-03-24 10:59:50|30.13|30.05|30.17|30.09|30.17|30.09|30.13|30.05|25
1648119600000|2022-03-24 11:00:00|30.13|30.05|30.12|30.04|30.14|30.06|30.12|30.04|22
1648119620000|2022-03-24 11:00:20|30.11|30.03|30.09|30.01|30.11|30.03|30.09|30.01|20
1648119640000|2022-03-24 11:00:40|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1648119670000|2022-03-24 11:01:10|||||||||5
1648119680000|2022-03-24 11:01:20|30.05|29.97|30.03|29.95|30.05|29.97|30.03|29.95|11
1648119690000|2022-03-24 11:01:30|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1648119710000|2022-03-24 11:01:50|30.01|29.93|29.99|29.91|30.01|29.93|29.99|29.91|51
1648119720000|2022-03-24 11:02:00|30.01|29.93|29.99|29.91|30.01|29.93|29.99|29.91|7
1648119740000|2022-03-24 11:02:20|30.01|29.93|30.01|29.93|30.03|29.95|29.99|29.91|10
1648119750000|2022-03-24 11:02:30|29.99|29.91|30.03|29.95|30.03|29.95|29.99|29.91|1
1648119760000|2022-03-24 11:02:40|30.04|29.96|30.02|29.94|30.04|29.96|30.02|29.94|2
1648119770000|2022-03-24 11:02:50|||||||||2
1648119780000|2022-03-24 11:03:00|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1648119790000|2022-03-24 11:03:10|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1648119810000|2022-03-24 11:03:30|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1648119820000|2022-03-24 11:03:40|30.05|29.97|30.07|29.99|30.07|29.99|30.05|29.97|14
1648119840000|2022-03-24 11:04:00|30.06|29.98|30.05|29.97|30.06|29.98|30.05|29.97|3
1648119850000|2022-03-24 11:04:10|30.03|29.95|30.02|29.94|30.05|29.97|30.02|29.94|0
1648119890000|2022-03-24 11:04:50|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|12
1648119900000|2022-03-24 11:05:00|30.01|29.93|30.02|29.94|30.03|29.95|30.01|29.93|2
1648119910000|2022-03-24 11:05:10|30.03|29.95|30.02|29.94|30.03|29.95|30.02|29.94|0
1648119920000|2022-03-24 11:05:20|30.03|29.95|30.03|29.95|30.03|29.95|30.02|29.94|0
1648119930000|2022-03-24 11:05:30|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1648119940000|2022-03-24 11:05:40|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|0
1648119950000|2022-03-24 11:05:50|29.99|29.91|29.99|29.91|30.01|29.93|29.99|29.91|8
1648119960000|2022-03-24 11:06:00|30.01|29.93|29.99|29.91|30.01|29.93|29.99|29.91|0
1648119970000|2022-03-24 11:06:10|30.01|29.93|29.99|29.91|30.01|29.93|29.99|29.91|0
1648119980000|2022-03-24 11:06:20|30.01|29.93|30|29.92|30.01|29.93|29.99|29.91|0
1648119990000|2022-03-24 11:06:30|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1648120050000|2022-03-24 11:07:30|||||||||1
1648120060000|2022-03-24 11:07:40|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|10
1648120090000|2022-03-24 11:08:10|29.94|29.86|29.89|29.81|29.94|29.86|29.89|29.81|20
1648120100000|2022-03-24 11:08:20|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1648120110000|2022-03-24 11:08:30|29.86|29.78|29.85|29.77|29.86|29.78|29.85|29.77|10
1648120120000|2022-03-24 11:08:40|29.82|29.74|29.81|29.73|29.82|29.74|29.81|29.73|26
1648120130000|2022-03-24 11:08:50|29.82|29.74|29.81|29.73|29.82|29.74|29.78|29.7|83
1648120140000|2022-03-24 11:09:00|29.79|29.71|29.77|29.69|29.81|29.73|29.77|29.69|31
1648120150000|2022-03-24 11:09:10|29.76|29.68|29.72|29.64|29.76|29.68|29.71|29.63|4
1648120160000|2022-03-24 11:09:20|29.71|29.63|29.72|29.64|29.72|29.64|29.71|29.63|0
1648120170000|2022-03-24 11:09:30|29.73|29.65|29.78|29.7|29.78|29.7|29.73|29.65|34
1648120180000|2022-03-24 11:09:40|29.8|29.72|29.82|29.74|29.82|29.74|29.78|29.7|31
1648120190000|2022-03-24 11:09:50|29.8|29.72|29.82|29.74|29.82|29.74|29.79|29.71|0
1648120200000|2022-03-24 11:10:00|29.81|29.73|29.82|29.74|29.82|29.74|29.78|29.7|1
1648120210000|2022-03-24 11:10:10|29.8|29.72|29.79|29.71|29.8|29.72|29.79|29.71|1
1648120220000|2022-03-24 11:10:20|29.8|29.72|29.78|29.7|29.82|29.74|29.78|29.7|1
1648120240000|2022-03-24 11:10:40|29.8|29.72|29.8|29.72|29.82|29.74|29.8|29.72|3
1648120250000|2022-03-24 11:10:50|29.79|29.71|29.82|29.74|29.82|29.74|29.79|29.71|0
1648120270000|2022-03-24 11:11:10|||||||||2
1648120290000|2022-03-24 11:11:30|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1648120310000|2022-03-24 11:11:50|29.82|29.74|29.81|29.73|29.82|29.74|29.81|29.73|0
1648120320000|2022-03-24 11:12:00|29.82|29.74|29.81|29.73|29.82|29.74|29.81|29.73|0
1648120340000|2022-03-24 11:12:20|||||||||4
1648120360000|2022-03-24 11:12:40|29.8|29.72|29.79|29.71|29.8|29.72|29.79|29.71|10
1648120370000|2022-03-24 11:12:50|29.8|29.72|29.8|29.72|29.8|29.72|29.79|29.71|0
1648120390000|2022-03-24 11:13:10|29.79|29.71|29.79|29.71|29.8|29.72|29.79|29.71|0
1648120400000|2022-03-24 11:13:20|29.8|29.72|29.8|29.72|29.8|29.72|29.79|29.71|0
1648120410000|2022-03-24 11:13:30|29.79|29.71|29.79|29.71|29.8|29.72|29.79|29.71|0
1648120420000|2022-03-24 11:13:40|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1648120440000|2022-03-24 11:14:00|29.84|29.76|29.84|29.76|29.85|29.77|29.84|29.76|22
1648120450000|2022-03-24 11:14:10|29.85|29.77|29.84|29.76|29.85|29.77|29.84|29.76|0
1648120460000|2022-03-24 11:14:20|29.85|29.77|29.84|29.76|29.85|29.77|29.84|29.76|0
1648120470000|2022-03-24 11:14:30|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1648120480000|2022-03-24 11:14:40|29.86|29.78|29.89|29.81|29.89|29.81|29.86|29.78|35
1648120490000|2022-03-24 11:14:50|29.9|29.82|29.9|29.82|29.9|29.82|29.89|29.81|1
1648120500000|2022-03-24 11:15:00|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1648120620000|2022-03-24 11:17:00|29.92|29.84|29.89|29.81|29.92|29.84|29.89|29.81|31
1648120630000|2022-03-24 11:17:10|29.92|29.84|29.92|29.84|29.92|29.84|29.91|29.83|5
1648120710000|2022-03-24 11:18:30|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|50
1648120720000|2022-03-24 11:18:40|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|4
1648120730000|2022-03-24 11:18:50|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1648120750000|2022-03-24 11:19:10|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1648120770000|2022-03-24 11:19:30|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1648120790000|2022-03-24 11:19:50|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|34
1648120800000|2022-03-24 11:20:00|29.91|29.83|29.91|29.83|29.92|29.84|29.89|29.81|44
1648120810000|2022-03-24 11:20:10|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1648120850000|2022-03-24 11:20:50|29.88|29.8|29.89|29.81|29.89|29.81|29.88|29.8|4
1648120860000|2022-03-24 11:21:00|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|2
1648120920000|2022-03-24 11:22:00|||||||||1
1648120960000|2022-03-24 11:22:40|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|20
1648120980000|2022-03-24 11:23:00|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1648121010000|2022-03-24 11:23:30|29.88|29.8|29.86|29.78|29.88|29.8|29.86|29.78|11
1648121030000|2022-03-24 11:23:50|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1648121070000|2022-03-24 11:24:30|29.8|29.72|29.84|29.76|29.84|29.76|29.8|29.72|173
1648121150000|2022-03-24 11:25:50|29.82|29.74|29.8|29.72|29.82|29.74|29.8|29.72|31
1648121160000|2022-03-24 11:26:00|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|7
1648121210000|2022-03-24 11:26:50|29.82|29.74|29.82|29.74|29.84|29.76|29.8|29.72|5
1648121220000|2022-03-24 11:27:00|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1648121230000|2022-03-24 11:27:10|29.82|29.74|29.84|29.76|29.84|29.76|29.82|29.74|1
1648121240000|2022-03-24 11:27:20|29.82|29.74|29.82|29.74|29.84|29.76|29.82|29.74|0
1648121280000|2022-03-24 11:28:00|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1648121310000|2022-03-24 11:28:30|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1648121320000|2022-03-24 11:28:40|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1648121330000|2022-03-24 11:28:50|29.87|29.79|29.89|29.81|29.89|29.81|29.87|29.79|27
1648121340000|2022-03-24 11:29:00|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1648121350000|2022-03-24 11:29:10|29.86|29.78|29.84|29.76|29.86|29.78|29.84|29.76|8
1648121400000|2022-03-24 11:30:00|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|9
1648121420000|2022-03-24 11:30:20|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1648121430000|2022-03-24 11:30:30|29.83|29.75|29.8|29.72|29.84|29.76|29.8|29.72|2
1648121440000|2022-03-24 11:30:40|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|2
1648121450000|2022-03-24 11:30:50|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1648121460000|2022-03-24 11:31:00|29.81|29.73|29.83|29.75|29.84|29.76|29.81|29.73|3
1648121470000|2022-03-24 11:31:10|29.84|29.76|29.83|29.75|29.84|29.76|29.81|29.73|0
1648121480000|2022-03-24 11:31:20|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1648121510000|2022-03-24 11:31:50|29.83|29.75|29.84|29.76|29.84|29.76|29.83|29.75|0
1648121550000|2022-03-24 11:32:30|29.82|29.74|29.84|29.76|29.84|29.76|29.82|29.74|2
1648121580000|2022-03-24 11:33:00|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1648121600000|2022-03-24 11:33:20|29.8|29.72|29.84|29.76|29.84|29.76|29.8|29.72|0
1648121630000|2022-03-24 11:33:50|||||||||1
1648121690000|2022-03-24 11:34:50|29.82|29.74|29.84|29.76|29.84|29.76|29.82|29.74|0
1648121730000|2022-03-24 11:35:30|29.82|29.74|29.84|29.76|29.84|29.76|29.79|29.71|3
1648121740000|2022-03-24 11:35:40|29.82|29.74|29.84|29.76|29.84|29.76|29.82|29.74|0
1648121750000|2022-03-24 11:35:50|29.82|29.74|29.84|29.76|29.84|29.76|29.81|29.73|0
1648121760000|2022-03-24 11:36:00|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1648121770000|2022-03-24 11:36:10|29.8|29.72|29.82|29.74|29.82|29.74|29.8|29.72|0
1648121780000|2022-03-24 11:36:20|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1648121790000|2022-03-24 11:36:30|29.82|29.74|29.84|29.76|29.84|29.76|29.82|29.74|0
1648121800000|2022-03-24 11:36:40|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1648121820000|2022-03-24 11:37:00|29.84|29.76|29.82|29.74|29.84|29.76|29.82|29.74|0
1648121830000|2022-03-24 11:37:10|29.84|29.76|29.82|29.74|29.84|29.76|29.82|29.74|0
1648121850000|2022-03-24 11:37:30|29.8|29.72|29.8|29.72|29.82|29.74|29.8|29.72|0
1648121860000|2022-03-24 11:37:40|29.81|29.73|29.82|29.74|29.82|29.74|29.81|29.73|0
1648121870000|2022-03-24 11:37:50|29.8|29.72|29.82|29.74|29.82|29.74|29.8|29.72|0
1648121880000|2022-03-24 11:38:00|29.81|29.73|29.8|29.72|29.82|29.74|29.8|29.72|0
1648121890000|2022-03-24 11:38:10|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|0
1648121900000|2022-03-24 11:38:20|29.77|29.69|29.75|29.67|29.77|29.69|29.75|29.67|51
1648121910000|2022-03-24 11:38:30|29.77|29.69|29.75|29.67|29.77|29.69|29.75|29.67|10
1648121920000|2022-03-24 11:38:40|||||||||5
1648121940000|2022-03-24 11:39:00|||||||||2
1648121950000|2022-03-24 11:39:10|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|30
1648122000000|2022-03-24 11:40:00|29.85|29.77|30.06|29.98|30.06|29.98|29.85|29.77|165
1648122010000|2022-03-24 11:40:10|30.07|29.99|30.27|30.19|30.28|30.2|30.07|29.99|78
1648122020000|2022-03-24 11:40:20|30.25|30.17|30.11|30.03|30.31|30.23|30.02|29.94|22
1648122030000|2022-03-24 11:40:30|30.1|30.02|30.15|30.07|30.18|30.1|30.06|29.98|7
1648122040000|2022-03-24 11:40:40|30.16|30.08|30.06|29.98|30.17|30.09|30.02|29.94|0
1648122050000|2022-03-24 11:40:50|30.07|29.99|30.06|29.98|30.07|29.99|30.02|29.94|0
1648122060000|2022-03-24 11:41:00|30.07|29.99|30.02|29.94|30.12|30.04|30.02|29.94|3
1648122070000|2022-03-24 11:41:10|30.01|29.93|30.05|29.97|30.09|30.01|30.01|29.93|8
1648122080000|2022-03-24 11:41:20|30.04|29.96|30.02|29.94|30.07|29.99|30.02|29.94|3
1648122090000|2022-03-24 11:41:30|30.05|29.97|30.02|29.94|30.07|29.99|30.02|29.94|1
1648122100000|2022-03-24 11:41:40|30.03|29.95|30.01|29.93|30.03|29.95|30|29.92|0
1648122110000|2022-03-24 11:41:50|30|29.92|29.94|29.86|30|29.92|29.91|29.83|0
1648122120000|2022-03-24 11:42:00|29.96|29.88|29.96|29.88|29.98|29.9|29.94|29.86|3
1648122140000|2022-03-24 11:42:20|29.98|29.9|30.02|29.94|30.02|29.94|29.98|29.9|11
1648122150000|2022-03-24 11:42:30|30.01|29.93|30.01|29.93|30.03|29.95|30.01|29.93|0
1648122160000|2022-03-24 11:42:40|29.99|29.91|30.01|29.93|30.01|29.93|29.99|29.91|1
1648122170000|2022-03-24 11:42:50|29.99|29.91|29.94|29.86|29.99|29.91|29.94|29.86|4
1648122180000|2022-03-24 11:43:00|29.96|29.88|29.98|29.9|29.98|29.9|29.94|29.86|1
1648122190000|2022-03-24 11:43:10|29.99|29.91|30.02|29.94|30.02|29.94|29.99|29.91|21
1648122200000|2022-03-24 11:43:20|30.01|29.93|30.01|29.93|30.01|29.93|29.99|29.91|3
1648122210000|2022-03-24 11:43:30|29.99|29.91|30.02|29.94|30.05|29.97|29.99|29.91|10
1648122220000|2022-03-24 11:43:40|30.01|29.93|30.01|29.93|30.02|29.94|29.99|29.91|0
1648122230000|2022-03-24 11:43:50|29.99|29.91|29.99|29.91|30.01|29.93|29.98|29.9|0
1648122240000|2022-03-24 11:44:00|30.01|29.93|30.01|29.93|30.01|29.93|29.99|29.91|0
1648122250000|2022-03-24 11:44:10|29.99|29.91|29.99|29.91|30.01|29.93|29.99|29.91|0
1648122270000|2022-03-24 11:44:30|29.97|29.89|29.96|29.88|29.99|29.91|29.94|29.86|0
1648122280000|2022-03-24 11:44:40|29.98|29.9|29.96|29.88|29.98|29.9|29.96|29.88|0
1648122290000|2022-03-24 11:44:50|29.97|29.89|29.97|29.89|29.97|29.89|29.96|29.88|0
1648122300000|2022-03-24 11:45:00|29.99|29.91|29.97|29.89|29.99|29.91|29.97|29.89|0
1648122310000|2022-03-24 11:45:10|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1648122320000|2022-03-24 11:45:20|||||||||3
1648122350000|2022-03-24 11:45:50|30.01|29.93|29.99|29.91|30.01|29.93|29.99|29.91|5
1648122360000|2022-03-24 11:46:00|29.97|29.89|29.99|29.91|29.99|29.91|29.97|29.89|7
1648122370000|2022-03-24 11:46:10|29.97|29.89|29.97|29.89|29.97|29.89|29.95|29.87|1
1648122380000|2022-03-24 11:46:20|29.95|29.87|29.9|29.82|29.95|29.87|29.9|29.82|3
1648122460000|2022-03-24 11:47:40|29.93|29.85|29.92|29.84|29.93|29.85|29.9|29.82|6
1648122470000|2022-03-24 11:47:50|29.94|29.86|29.95|29.87|29.95|29.87|29.92|29.84|0
1648122480000|2022-03-24 11:48:00|29.94|29.86|29.92|29.84|29.94|29.86|29.92|29.84|0
1648122490000|2022-03-24 11:48:10|29.9|29.82|29.92|29.84|29.92|29.84|29.9|29.82|0
1648122500000|2022-03-24 11:48:20|29.94|29.86|29.92|29.84|29.94|29.86|29.92|29.84|0
1648122510000|2022-03-24 11:48:30|29.9|29.82|29.92|29.84|29.92|29.84|29.9|29.82|0
1648122520000|2022-03-24 11:48:40|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1648122570000|2022-03-24 11:49:30|29.93|29.85|29.9|29.82|29.93|29.85|29.9|29.82|0
1648122660000|2022-03-24 11:51:00|29.92|29.84|29.92|29.84|29.92|29.84|29.9|29.82|5
1648122670000|2022-03-24 11:51:10|29.94|29.86|29.95|29.87|29.95|29.87|29.94|29.86|0
1648122690000|2022-03-24 11:51:30|29.97|29.89|29.95|29.87|29.97|29.89|29.95|29.87|6
1648122700000|2022-03-24 11:51:40|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1648122710000|2022-03-24 11:51:50|29.95|29.87|29.97|29.89|29.97|29.89|29.95|29.87|0
1648122720000|2022-03-24 11:52:00|29.95|29.87|29.97|29.89|29.97|29.89|29.95|29.87|0
1648122730000|2022-03-24 11:52:10|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1648122740000|2022-03-24 11:52:20|29.97|29.89|29.99|29.91|29.99|29.91|29.97|29.89|29
1648122750000|2022-03-24 11:52:30|29.97|29.89|29.97|29.89|29.97|29.89|29.95|29.87|16
1648122760000|2022-03-24 11:52:40|29.99|29.91|29.97|29.89|29.99|29.91|29.97|29.89|0
1648122770000|2022-03-24 11:52:50|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1648122780000|2022-03-24 11:53:00|29.97|29.89|29.99|29.91|29.99|29.91|29.97|29.89|0
1648122790000|2022-03-24 11:53:10|29.97|29.89|29.99|29.91|29.99|29.91|29.97|29.89|0
1648122800000|2022-03-24 11:53:20|29.97|29.89|29.99|29.91|29.99|29.91|29.97|29.89|0
1648122810000|2022-03-24 11:53:30|29.97|29.89|30.01|29.93|30.01|29.93|29.97|29.89|12
1648122820000|2022-03-24 11:53:40|29.99|29.91|30.01|29.93|30.01|29.93|29.99|29.91|0
1648122840000|2022-03-24 11:54:00|29.99|29.91|29.99|29.91|30.01|29.93|29.99|29.91|0
1648122860000|2022-03-24 11:54:20|29.97|29.89|29.99|29.91|29.99|29.91|29.97|29.89|421
1648122870000|2022-03-24 11:54:30|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1648122880000|2022-03-24 11:54:40|29.99|29.91|29.97|29.89|29.99|29.91|29.97|29.89|0
1648122900000|2022-03-24 11:55:00|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1648122910000|2022-03-24 11:55:10|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|2
1648122920000|2022-03-24 11:55:20|29.95|29.87|29.94|29.86|29.95|29.87|29.92|29.84|4
1648122930000|2022-03-24 11:55:30|29.92|29.84|29.92|29.84|29.94|29.86|29.92|29.84|2
1648122940000|2022-03-24 11:55:40|29.94|29.86|29.92|29.84|29.94|29.86|29.92|29.84|0
1648122950000|2022-03-24 11:55:50|29.94|29.86|29.95|29.87|29.95|29.87|29.94|29.86|0
1648122970000|2022-03-24 11:56:10|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1648122980000|2022-03-24 11:56:20|29.9|29.82|29.92|29.84|29.92|29.84|29.9|29.82|0
1648122990000|2022-03-24 11:56:30|29.9|29.82|29.95|29.87|29.95|29.87|29.9|29.82|0
1648123000000|2022-03-24 11:56:40|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1648123010000|2022-03-24 11:56:50|29.92|29.84|29.94|29.86|29.94|29.86|29.92|29.84|0
1648123020000|2022-03-24 11:57:00|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1648123030000|2022-03-24 11:57:10|29.9|29.82|29.92|29.84|29.92|29.84|29.9|29.82|0
1648123040000|2022-03-24 11:57:20|29.9|29.82|29.9|29.82|29.92|29.84|29.9|29.82|0
1648123050000|2022-03-24 11:57:30|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1648123060000|2022-03-24 11:57:40|29.9|29.82|29.9|29.82|29.92|29.84|29.9|29.82|0
1648123070000|2022-03-24 11:57:50|29.92|29.84|29.9|29.82|29.92|29.84|29.9|29.82|0
1648123080000|2022-03-24 11:58:00|29.92|29.84|29.94|29.86|29.94|29.86|29.92|29.84|0
1648123090000|2022-03-24 11:58:10|29.92|29.84|29.94|29.86|29.95|29.87|29.92|29.84|0
1648123140000|2022-03-24 11:59:00|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1648123160000|2022-03-24 11:59:20|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|2
1648123170000|2022-03-24 11:59:30|||||||||11
1648123190000|2022-03-24 11:59:50|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|1
1648123200000|2022-03-24 12:00:00|29.9|29.82|29.9|29.82|29.9|29.82|29.86|29.78|1
1648123210000|2022-03-24 12:00:10|29.88|29.8|29.9|29.82|29.9|29.82|29.88|29.8|0
1648123230000|2022-03-24 12:00:30|29.88|29.8|29.88|29.8|29.9|29.82|29.88|29.8|41
1648123240000|2022-03-24 12:00:40|29.9|29.82|29.9|29.82|29.9|29.82|29.88|29.8|0
1648123370000|2022-03-24 12:02:50|29.88|29.8|29.87|29.79|29.88|29.8|29.85|29.77|31
1648123380000|2022-03-24 12:03:00|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|43
1648123400000|2022-03-24 12:03:20|29.9|29.82|29.94|29.86|29.94|29.86|29.89|29.81|23
1648123410000|2022-03-24 12:03:30|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1648123420000|2022-03-24 12:03:40|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|7
1648123430000|2022-03-24 12:03:50|29.89|29.81|29.91|29.83|29.91|29.83|29.89|29.81|0
1648123440000|2022-03-24 12:04:00|29.93|29.85|29.91|29.83|29.94|29.86|29.89|29.81|32
1648123450000|2022-03-24 12:04:10|29.92|29.84|29.92|29.84|29.94|29.86|29.91|29.83|6
1648123460000|2022-03-24 12:04:20|29.9|29.82|29.91|29.83|29.91|29.83|29.9|29.82|0
1648123480000|2022-03-24 12:04:40|29.9|29.82|29.91|29.83|29.91|29.83|29.9|29.82|0
1648123490000|2022-03-24 12:04:50|29.9|29.82|29.89|29.81|29.9|29.82|29.89|29.81|0
1648123500000|2022-03-24 12:05:00|29.91|29.83|29.91|29.83|29.91|29.83|29.9|29.82|0
1648123510000|2022-03-24 12:05:10|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1648123540000|2022-03-24 12:05:40|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1648123550000|2022-03-24 12:05:50|29.93|29.85|29.94|29.86|29.94|29.86|29.93|29.85|0
1648123560000|2022-03-24 12:06:00|29.96|29.88|29.94|29.86|29.96|29.88|29.94|29.86|1
1648123580000|2022-03-24 12:06:20|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1648123590000|2022-03-24 12:06:30|29.91|29.83|29.89|29.81|29.91|29.83|29.89|29.81|0
1648123600000|2022-03-24 12:06:40|29.91|29.83|29.93|29.85|29.93|29.85|29.91|29.83|0
1648123640000|2022-03-24 12:07:20|29.91|29.83|29.93|29.85|29.93|29.85|29.91|29.83|0
1648123650000|2022-03-24 12:07:30|29.94|29.86|29.96|29.88|29.96|29.88|29.93|29.85|3
1648123660000|2022-03-24 12:07:40|29.94|29.86|29.96|29.88|29.96|29.88|29.94|29.86|0
1648123670000|2022-03-24 12:07:50|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1648123680000|2022-03-24 12:08:00|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1648123690000|2022-03-24 12:08:10|29.94|29.86|29.94|29.86|29.94|29.86|29.93|29.85|0
1648123700000|2022-03-24 12:08:20|29.93|29.85|29.91|29.83|29.93|29.85|29.91|29.83|0
1648123720000|2022-03-24 12:08:40|29.93|29.85|29.93|29.85|29.93|29.85|29.91|29.83|0
1648123730000|2022-03-24 12:08:50|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1648123740000|2022-03-24 12:09:00|29.93|29.85|29.91|29.83|29.93|29.85|29.91|29.83|0
1648123750000|2022-03-24 12:09:10|29.93|29.85|29.91|29.83|29.93|29.85|29.91|29.83|0
1648123760000|2022-03-24 12:09:20|29.93|29.85|29.93|29.85|29.94|29.86|29.93|29.85|0
1648123770000|2022-03-24 12:09:30|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1648123780000|2022-03-24 12:09:40|29.96|29.88|29.98|29.9|29.98|29.9|29.96|29.88|1
1648123790000|2022-03-24 12:09:50|29.96|29.88|29.98|29.9|29.98|29.9|29.96|29.88|0
1648123800000|2022-03-24 12:10:00|29.99|29.91|30.01|29.93|30.01|29.93|29.99|29.91|13
1648123810000|2022-03-24 12:10:10|29.99|29.91|29.99|29.91|30.01|29.93|29.99|29.91|0
1648123820000|2022-03-24 12:10:20|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|12
1648123840000|2022-03-24 12:10:40|29.99|29.91|30.01|29.93|30.01|29.93|29.99|29.91|0
1648123850000|2022-03-24 12:10:50|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1648123860000|2022-03-24 12:11:00|30.01|29.93|30.02|29.94|30.02|29.94|30.01|29.93|0
1648123880000|2022-03-24 12:11:20|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1648123890000|2022-03-24 12:11:30|30.02|29.94|30.03|29.95|30.03|29.95|30.02|29.94|0
1648123900000|2022-03-24 12:11:40|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1648123910000|2022-03-24 12:11:50|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1648123930000|2022-03-24 12:12:10|30.05|29.97|30.07|29.99|30.07|29.99|30.05|29.97|12
1648123940000|2022-03-24 12:12:20|30.09|30.01|30.07|29.99|30.09|30.01|30.07|29.99|1
1648123950000|2022-03-24 12:12:30|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|1
1648123960000|2022-03-24 12:12:40|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1648123970000|2022-03-24 12:12:50|30.05|29.97|30.04|29.96|30.05|29.97|30.04|29.96|1
1648123980000|2022-03-24 12:13:00|30.02|29.94|30.04|29.96|30.04|29.96|30.02|29.94|3
1648123990000|2022-03-24 12:13:10|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1648124010000|2022-03-24 12:13:30|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1648124060000|2022-03-24 12:14:20|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1648124080000|2022-03-24 12:14:40|30.03|29.95|30.03|29.95|30.03|29.95|30.02|29.94|0
1648124090000|2022-03-24 12:14:50|30.02|29.94|30.03|29.95|30.03|29.95|30.02|29.94|0
1648124100000|2022-03-24 12:15:00|30.05|29.97|30.07|29.99|30.07|29.99|30.05|29.97|6
1648124180000|2022-03-24 12:16:20|30.09|30.01|30.09|30.01|30.09|30.01|30.07|29.99|0
1648124190000|2022-03-24 12:16:30|30.11|30.03|30.12|30.04|30.14|30.06|30.11|30.03|2
1648124200000|2022-03-24 12:16:40|30.14|30.06|30.12|30.04|30.14|30.06|30.12|30.04|0
1648124220000|2022-03-24 12:17:00|30.07|29.99|30.12|30.04|30.12|30.04|30.07|29.99|48
1648124240000|2022-03-24 12:17:20|30.1|30.02|30.12|30.04|30.12|30.04|30.07|29.99|0
1648124270000|2022-03-24 12:17:50|30.14|30.06|30.14|30.06|30.14|30.06|30.12|30.04|0
1648124280000|2022-03-24 12:18:00|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1648124320000|2022-03-24 12:18:40|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|1
1648124330000|2022-03-24 12:18:50|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1648124340000|2022-03-24 12:19:00|30.11|30.03|30.09|30.01|30.11|30.03|30.07|29.99|36
1648124350000|2022-03-24 12:19:10|30.11|30.03|30.14|30.06|30.14|30.06|30.11|30.03|2
1648124360000|2022-03-24 12:19:20|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1648124370000|2022-03-24 12:19:30|30.11|30.03|30.11|30.03|30.12|30.04|30.11|30.03|9
1648124380000|2022-03-24 12:19:40|30.07|29.99|30.09|30.01|30.09|30.01|30.07|29.99|32
1648124390000|2022-03-24 12:19:50|30.07|29.99|30.11|30.03|30.11|30.03|30.07|29.99|9
1648124400000|2022-03-24 12:20:00|30.12|30.04|30.16|30.08|30.16|30.08|30.12|30.04|23
1648124410000|2022-03-24 12:20:10|30.12|30.04|30.13|30.05|30.13|30.05|30.12|30.04|35
1648124420000|2022-03-24 12:20:20|30.12|30.04|30.16|30.08|30.16|30.08|30.11|30.03|27
1648124440000|2022-03-24 12:20:40|30.19|30.11|30.18|30.1|30.19|30.11|30.16|30.08|22
1648124450000|2022-03-24 12:20:50|30.16|30.08|30.16|30.08|30.18|30.1|30.16|30.08|8
1648124460000|2022-03-24 12:21:00|30.19|30.11|30.16|30.08|30.19|30.11|30.16|30.08|38
1648124480000|2022-03-24 12:21:20|30.19|30.11|30.19|30.11|30.19|30.11|30.19|30.11|2
1648124520000|2022-03-24 12:22:00|30.16|30.08|30.16|30.08|30.18|30.1|30.16|30.08|31
1648124530000|2022-03-24 12:22:10|30.14|30.06|30.15|30.07|30.15|30.07|30.14|30.06|0
1648124540000|2022-03-24 12:22:20|30.14|30.06|30.13|30.05|30.15|30.07|30.13|30.05|13
1648124560000|2022-03-24 12:22:40|30.14|30.06|30.16|30.08|30.16|30.08|30.14|30.06|0
1648124570000|2022-03-24 12:22:50|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1648124580000|2022-03-24 12:23:00|30.14|30.06|30.11|30.03|30.15|30.07|30.11|30.03|32
1648124590000|2022-03-24 12:23:10|30.13|30.05|30.14|30.06|30.14|30.06|30.13|30.05|1
1648124600000|2022-03-24 12:23:20|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1648124610000|2022-03-24 12:23:30|30.16|30.08|30.19|30.11|30.19|30.11|30.16|30.08|13
1648124620000|2022-03-24 12:23:40|30.16|30.08|30.18|30.1|30.18|30.1|30.16|30.08|30
1648124640000|2022-03-24 12:24:00|30.19|30.11|30.19|30.11|30.19|30.11|30.19|30.11|0
1648124650000|2022-03-24 12:24:10|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1648124660000|2022-03-24 12:24:20|30.19|30.11|30.19|30.11|30.19|30.11|30.19|30.11|0
1648124680000|2022-03-24 12:24:40|30.2|30.12|30.24|30.16|30.24|30.16|30.2|30.12|34
1648124720000|2022-03-24 12:25:20|||||||||6
1648124730000|2022-03-24 12:25:30|30.22|30.14|30.21|30.13|30.22|30.14|30.19|30.11|4
1648124740000|2022-03-24 12:25:40|30.19|30.11|30.19|30.11|30.22|30.14|30.19|30.11|10
1648124750000|2022-03-24 12:25:50|30.23|30.15|30.24|30.16|30.24|30.16|30.23|30.15|0
1648124780000|2022-03-24 12:26:20|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|7
1648124800000|2022-03-24 12:26:40|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1648124810000|2022-03-24 12:26:50|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1648124890000|2022-03-24 12:28:10|||||||||30
1648124910000|2022-03-24 12:28:30|30.24|30.16|30.24|30.16|30.24|30.16|30.23|30.15|39
1648124940000|2022-03-24 12:29:00|30.23|30.15|30.23|30.15|30.24|30.16|30.23|30.15|0
1648124950000|2022-03-24 12:29:10|30.24|30.16|30.23|30.15|30.24|30.16|30.19|30.11|9
1648124960000|2022-03-24 12:29:20|30.21|30.13|30.21|30.13|30.23|30.15|30.21|30.13|6
1648124970000|2022-03-24 12:29:30|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1648124990000|2022-03-24 12:29:50|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|0
1648125000000|2022-03-24 12:30:00|30.23|30.15|30.21|30.13|30.23|30.15|30.21|30.13|6
1648125020000|2022-03-24 12:30:20|30.19|30.11|30.22|30.14|30.24|30.16|30.19|30.11|2
1648125030000|2022-03-24 12:30:30|30.24|30.16|30.22|30.14|30.24|30.16|30.22|30.14|0
1648125050000|2022-03-24 12:30:50|30.24|30.16|30.19|30.11|30.24|30.16|30.19|30.11|0
1648125060000|2022-03-24 12:31:00|30.18|30.1|30.18|30.1|30.19|30.11|30.18|30.1|55
1648125070000|2022-03-24 12:31:10|30.19|30.11|30.18|30.1|30.19|30.11|30.18|30.1|0
1648125080000|2022-03-24 12:31:20|30.19|30.11|30.22|30.14|30.22|30.14|30.19|30.11|0
1648125090000|2022-03-24 12:31:30|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|0
1648125100000|2022-03-24 12:31:40|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1648125120000|2022-03-24 12:32:00|||||||||28
1648125130000|2022-03-24 12:32:10|30.19|30.11|30.21|30.13|30.23|30.15|30.19|30.11|5
1648125140000|2022-03-24 12:32:20|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1648125150000|2022-03-24 12:32:30|30.19|30.11|30.19|30.11|30.19|30.11|30.19|30.11|30
1648125160000|2022-03-24 12:32:40|30.21|30.13|30.23|30.15|30.23|30.15|30.21|30.13|10
1648125190000|2022-03-24 12:33:10|30.19|30.11|30.19|30.11|30.19|30.11|30.19|30.11|31
1648125200000|2022-03-24 12:33:20|||||||||1
1648125270000|2022-03-24 12:34:30|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1648125280000|2022-03-24 12:34:40|30.19|30.11|30.21|30.13|30.21|30.13|30.19|30.11|30
1648125290000|2022-03-24 12:34:50|30.19|30.11|30.19|30.11|30.19|30.11|30.19|30.11|0
1648125300000|2022-03-24 12:35:00|||||||||1
1648125330000|2022-03-24 12:35:30|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1648125340000|2022-03-24 12:35:40|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1648125350000|2022-03-24 12:35:50|30.23|30.15|30.21|30.13|30.23|30.15|30.21|30.13|27
1648125360000|2022-03-24 12:36:00|30.19|30.11|30.21|30.13|30.21|30.13|30.19|30.11|0
1648125370000|2022-03-24 12:36:10|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1648125390000|2022-03-24 12:36:30|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1648125400000|2022-03-24 12:36:40|30.19|30.11|30.19|30.11|30.21|30.13|30.19|30.11|3
1648125420000|2022-03-24 12:37:00|30.18|30.1|30.18|30.1|30.18|30.1|30.16|30.08|0
1648125440000|2022-03-24 12:37:20|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|0
1648125450000|2022-03-24 12:37:30|30.18|30.1|30.19|30.11|30.19|30.11|30.18|30.1|0
1648125460000|2022-03-24 12:37:40|||||||||1
1648125470000|2022-03-24 12:37:50|30.18|30.1|30.18|30.1|30.19|30.11|30.18|30.1|0
1648125480000|2022-03-24 12:38:00|30.19|30.11|30.18|30.1|30.19|30.11|30.18|30.1|0
1648125490000|2022-03-24 12:38:10|30.14|30.06|30.14|30.06|30.14|30.06|30.13|30.05|3
1648125530000|2022-03-24 12:38:50|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|2
1648125540000|2022-03-24 12:39:00|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|0
1648125560000|2022-03-24 12:39:20|30.16|30.08|30.19|30.11|30.19|30.11|30.16|30.08|0
1648125670000|2022-03-24 12:41:10|30.18|30.1|30.16|30.08|30.18|30.1|30.16|30.08|2
1648125680000|2022-03-24 12:41:20|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|2
1648125690000|2022-03-24 12:41:30|30.15|30.07|30.14|30.06|30.15|30.07|30.14|30.06|0
1648125710000|2022-03-24 12:41:50|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|1
1648125720000|2022-03-24 12:42:00|30.11|30.03|30.13|30.05|30.13|30.05|30.11|30.03|0
1648125770000|2022-03-24 12:42:50|30.11|30.03|30.13|30.05|30.13|30.05|30.11|30.03|0
1648125780000|2022-03-24 12:43:00|30.11|30.03|30.1|30.02|30.13|30.05|30.1|30.02|0
1648125790000|2022-03-24 12:43:10|30.06|29.98|30.06|29.98|30.06|29.98|30.05|29.97|50
1648125810000|2022-03-24 12:43:30|||||||||3
1648125870000|2022-03-24 12:44:30|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1648125880000|2022-03-24 12:44:40|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1648125890000|2022-03-24 12:44:50|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|3
1648125950000|2022-03-24 12:45:50|30.02|29.94|30.06|29.98|30.06|29.98|30.02|29.94|6
1648125960000|2022-03-24 12:46:00|30.04|29.96|30.06|29.98|30.06|29.98|30.04|29.96|0
1648126030000|2022-03-24 12:47:10|30.07|29.99|30.08|30|30.08|30|30.07|29.99|13
1648126040000|2022-03-24 12:47:20|30.06|29.98|30.08|30|30.08|30|30.06|29.98|2
1648126070000|2022-03-24 12:47:50|30.06|29.98|30.06|29.98|30.08|30|30.06|29.98|1
1648126090000|2022-03-24 12:48:10|30.05|29.97|30.06|29.98|30.06|29.98|30.03|29.95|0
1648126100000|2022-03-24 12:48:20|30.04|29.96|30.06|29.98|30.06|29.98|30.04|29.96|0
1648126130000|2022-03-24 12:48:50|30.08|30|30.06|29.98|30.08|30|30.06|29.98|0
1648126190000|2022-03-24 12:49:50|30.08|30|30.08|30|30.08|30|30.08|30|2
1648126200000|2022-03-24 12:50:00|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1648126210000|2022-03-24 12:50:10|30.05|29.97|30.06|29.98|30.06|29.98|30.03|29.95|0
1648126220000|2022-03-24 12:50:20|30.05|29.97|30.03|29.95|30.05|29.97|30.02|29.94|0
1648126240000|2022-03-24 12:50:40|30.02|29.94|30.01|29.93|30.02|29.94|30.01|29.93|0
1648126260000|2022-03-24 12:51:00|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1648126290000|2022-03-24 12:51:30|30.03|29.95|30.04|29.96|30.04|29.96|30.03|29.95|0
1648126300000|2022-03-24 12:51:40|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1648126310000|2022-03-24 12:51:50|30.04|29.96|30.02|29.94|30.04|29.96|30.02|29.94|0
1648126340000|2022-03-24 12:52:20|30.01|29.93|30.02|29.94|30.02|29.94|30.01|29.93|0
1648126390000|2022-03-24 12:53:10|30|29.92|30.02|29.94|30.02|29.94|30|29.92|24
1648126410000|2022-03-24 12:53:30|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|0
1648126430000|2022-03-24 12:53:50|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1648126450000|2022-03-24 12:54:10|30.01|29.93|30.02|29.94|30.02|29.94|30.01|29.93|0
1648126480000|2022-03-24 12:54:40|29.99|29.91|29.97|29.89|29.99|29.91|29.97|29.89|1
1648126510000|2022-03-24 12:55:10|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1648126520000|2022-03-24 12:55:20|29.97|29.89|29.95|29.87|29.97|29.89|29.95|29.87|2
1648126530000|2022-03-24 12:55:30|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1648126550000|2022-03-24 12:55:50|29.99|29.91|30|29.92|30|29.92|29.99|29.91|0
1648126560000|2022-03-24 12:56:00|30.02|29.94|30.02|29.94|30.02|29.94|30|29.92|0
1648126570000|2022-03-24 12:56:10|30|29.92|30|29.92|30.02|29.94|30|29.92|0
1648126580000|2022-03-24 12:56:20|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1648126590000|2022-03-24 12:56:30|30|29.92|30|29.92|30|29.92|30|29.92|0
1648126610000|2022-03-24 12:56:50|30.02|29.94|30|29.92|30.02|29.94|30|29.92|0
1648126620000|2022-03-24 12:57:00|30.02|29.94|30|29.92|30.02|29.94|30|29.92|0
1648126630000|2022-03-24 12:57:10|29.99|29.91|29.99|29.91|30|29.92|29.99|29.91|0
1648126640000|2022-03-24 12:57:20|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1648126700000|2022-03-24 12:58:20|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|5
1648126710000|2022-03-24 12:58:30|30.06|29.98|30.04|29.96|30.06|29.98|30.04|29.96|0
1648126720000|2022-03-24 12:58:40|30.06|29.98|30.06|29.98|30.06|29.98|30.04|29.96|0
1648126740000|2022-03-24 12:59:00|30.04|29.96|30.06|29.98|30.06|29.98|30.04|29.96|0
1648126750000|2022-03-24 12:59:10|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1648126760000|2022-03-24 12:59:20|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1648126770000|2022-03-24 12:59:30|30.04|29.96|30.06|29.98|30.06|29.98|30.04|29.96|0
1648126780000|2022-03-24 12:59:40|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1648126790000|2022-03-24 12:59:50|30.06|29.98|30.04|29.96|30.06|29.98|30.04|29.96|0
1648126800000|2022-03-24 13:00:00|30.06|29.98|30.06|29.98|30.06|29.98|30.04|29.96|0
1648126810000|2022-03-24 13:00:10|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1648126820000|2022-03-24 13:00:20|30.06|29.98|30.04|29.96|30.06|29.98|30.04|29.96|0
1648126830000|2022-03-24 13:00:30|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1648126870000|2022-03-24 13:01:10|30.08|30|30.08|30|30.08|30|30.08|30|2
1648126890000|2022-03-24 13:01:30|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1648126900000|2022-03-24 13:01:40|30.08|30|30.06|29.98|30.08|30|30.06|29.98|0
1648126910000|2022-03-24 13:01:50|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1648126920000|2022-03-24 13:02:00|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1648126930000|2022-03-24 13:02:10|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|0
1648126940000|2022-03-24 13:02:20|30|29.92|30|29.92|30.01|29.93|30|29.92|0
1648126950000|2022-03-24 13:02:30|30.01|29.93|30.01|29.93|30.01|29.93|30|29.92|0
1648126960000|2022-03-24 13:02:40|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1648126980000|2022-03-24 13:03:00|30.06|29.98|30.06|29.98|30.06|29.98|30.04|29.96|8
1648127010000|2022-03-24 13:03:30|30.08|30|30.08|30|30.08|30|30.08|30|0
1648127020000|2022-03-24 13:03:40|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1648127030000|2022-03-24 13:03:50|30.08|30|30.11|30.03|30.11|30.03|30.08|30|3
1648127040000|2022-03-24 13:04:00|30.09|30.01|30.08|30|30.09|30.01|30.08|30|0
1648127060000|2022-03-24 13:04:20|30.09|30.01|30.09|30.01|30.11|30.03|30.09|30.01|0
1648127080000|2022-03-24 13:04:40|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1648127100000|2022-03-24 13:05:00|30.08|30|30.09|30.01|30.11|30.03|30.08|30|0
1648127120000|2022-03-24 13:05:20|30.08|30|30.06|29.98|30.08|30|30.06|29.98|0
1648127160000|2022-03-24 13:06:00|30.04|29.96|30.06|29.98|30.06|29.98|30.04|29.96|0
1648127190000|2022-03-24 13:06:30|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1648127220000|2022-03-24 13:07:00|30.06|29.98|30.06|29.98|30.06|29.98|30.04|29.96|0
1648127260000|2022-03-24 13:07:40|30.09|30.01|30.09|30.01|30.11|30.03|30.09|30.01|2
1648127270000|2022-03-24 13:07:50|30.11|30.03|30.11|30.03|30.11|30.03|30.09|30.01|0
1648127280000|2022-03-24 13:08:00|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1648127300000|2022-03-24 13:08:20|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1648127310000|2022-03-24 13:08:30|30.09|30.01|30.11|30.03|30.11|30.03|30.09|30.01|0
1648127330000|2022-03-24 13:08:50|30.13|30.05|30.13|30.05|30.15|30.07|30.13|30.05|10
1648127350000|2022-03-24 13:09:10|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1648127370000|2022-03-24 13:09:30|30.09|30.01|30.09|30.01|30.09|30.01|30.08|30|0
1648127380000|2022-03-24 13:09:40|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1648127400000|2022-03-24 13:10:00|30.13|30.05|30.15|30.07|30.15|30.07|30.13|30.05|5
1648127420000|2022-03-24 13:10:20|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1648127430000|2022-03-24 13:10:30|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1648127440000|2022-03-24 13:10:40|30.13|30.05|30.15|30.07|30.15|30.07|30.13|30.05|0
1648127460000|2022-03-24 13:11:00|30.13|30.05|30.13|30.05|30.15|30.07|30.13|30.05|0
1648127470000|2022-03-24 13:11:10|30.15|30.07|30.13|30.05|30.15|30.07|30.13|30.05|0
1648127480000|2022-03-24 13:11:20|30.14|30.06|30.15|30.07|30.15|30.07|30.14|30.06|0
1648127490000|2022-03-24 13:11:30|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|5
1648127520000|2022-03-24 13:12:00|30.19|30.11|30.19|30.11|30.19|30.11|30.16|30.08|1
1648127530000|2022-03-24 13:12:10|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|16
1648127540000|2022-03-24 13:12:20|30.23|30.15|30.2|30.12|30.23|30.15|30.19|30.11|7
1648127550000|2022-03-24 13:12:30|30.22|30.14|30.23|30.15|30.23|30.15|30.22|30.14|0
1648127560000|2022-03-24 13:12:40|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|20
1648127570000|2022-03-24 13:12:50|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1648127580000|2022-03-24 13:13:00|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1648127590000|2022-03-24 13:13:10|30.21|30.13|30.23|30.15|30.23|30.15|30.21|30.13|0
1648127610000|2022-03-24 13:13:30|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|1
1648127620000|2022-03-24 13:13:40|30.26|30.18|30.27|30.19|30.27|30.19|30.25|30.17|10
1648127650000|2022-03-24 13:14:10|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1648127680000|2022-03-24 13:14:40|||||||||1
1648127690000|2022-03-24 13:14:50|30.31|30.23|30.35|30.27|30.35|30.27|30.31|30.23|20
1648127700000|2022-03-24 13:15:00|30.33|30.25|30.31|30.23|30.33|30.25|30.31|30.23|30
1648127720000|2022-03-24 13:15:20|30.3|30.22|30.31|30.23|30.31|30.23|30.28|30.2|1
1648127740000|2022-03-24 13:15:40|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|8
1648127750000|2022-03-24 13:15:50|30.33|30.25|30.32|30.24|30.35|30.27|30.32|30.24|0
1648127760000|2022-03-24 13:16:00|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1648127770000|2022-03-24 13:16:10|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|0
1648127780000|2022-03-24 13:16:20|30.32|30.24|30.32|30.24|30.32|30.24|30.31|30.23|4
1648127790000|2022-03-24 13:16:30|30.34|30.26|30.33|30.25|30.35|30.27|30.33|30.25|0
1648127800000|2022-03-24 13:16:40|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1648127810000|2022-03-24 13:16:50|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|1
1648127840000|2022-03-24 13:17:20|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1648127870000|2022-03-24 13:17:50|30.35|30.27|30.32|30.24|30.35|30.27|30.32|30.24|0
1648127880000|2022-03-24 13:18:00|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|0
1648127890000|2022-03-24 13:18:10|30.32|30.24|30.33|30.25|30.33|30.25|30.32|30.24|0
1648127900000|2022-03-24 13:18:20|30.35|30.27|30.36|30.28|30.36|30.28|30.35|30.27|0
1648127920000|2022-03-24 13:18:40|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1648127930000|2022-03-24 13:18:50|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1648127940000|2022-03-24 13:19:00|30.35|30.27|30.32|30.24|30.35|30.27|30.32|30.24|0
1648127950000|2022-03-24 13:19:10|30.33|30.25|30.36|30.28|30.36|30.28|30.33|30.25|1
1648127980000|2022-03-24 13:19:40|30.35|30.27|30.34|30.26|30.35|30.27|30.34|30.26|0
1648127990000|2022-03-24 13:19:50|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1648128010000|2022-03-24 13:20:10|30.35|30.27|30.34|30.26|30.35|30.27|30.34|30.26|0
1648128020000|2022-03-24 13:20:20|30.36|30.28|30.32|30.24|30.36|30.28|30.32|30.24|0
1648128050000|2022-03-24 13:20:50|30.34|30.26|30.35|30.27|30.35|30.27|30.34|30.26|0
1648128060000|2022-03-24 13:21:00|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|0
1648128070000|2022-03-24 13:21:10|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1648128080000|2022-03-24 13:21:20|30.36|30.28|30.35|30.27|30.36|30.28|30.35|30.27|0
1648128090000|2022-03-24 13:21:30|30.34|30.26|30.34|30.26|30.34|30.26|30.32|30.24|0
1648128100000|2022-03-24 13:21:40|30.32|30.24|30.31|30.23|30.32|30.24|30.31|30.23|0
1648128120000|2022-03-24 13:22:00|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1648128130000|2022-03-24 13:22:10|30.31|30.23|30.28|30.2|30.31|30.23|30.28|30.2|0
1648128150000|2022-03-24 13:22:30|30.31|30.23|30.31|30.23|30.31|30.23|30.3|30.22|4
1648128180000|2022-03-24 13:23:00|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|32
1648128190000|2022-03-24 13:23:10|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1648128200000|2022-03-24 13:23:20|30.3|30.22|30.28|30.2|30.3|30.22|30.28|30.2|0
1648128210000|2022-03-24 13:23:30|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1648128220000|2022-03-24 13:23:40|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|20
1648128230000|2022-03-24 13:23:50|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1648128260000|2022-03-24 13:24:20|30.28|30.2|30.31|30.23|30.31|30.23|30.28|30.2|9
1648128290000|2022-03-24 13:24:50|30.3|30.22|30.31|30.23|30.31|30.23|30.3|30.22|0
1648128300000|2022-03-24 13:25:00|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1648128310000|2022-03-24 13:25:10|30.31|30.23|30.3|30.22|30.31|30.23|30.28|30.2|0
1648128320000|2022-03-24 13:25:20|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1648128330000|2022-03-24 13:25:30|30.27|30.19|30.28|30.2|30.28|30.2|30.26|30.18|0
1648128340000|2022-03-24 13:25:40|30.27|30.19|30.27|30.19|30.28|30.2|30.27|30.19|0
1648128360000|2022-03-24 13:26:00|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1648128370000|2022-03-24 13:26:10|30.33|30.25|30.33|30.25|30.33|30.25|30.31|30.23|1
1648128380000|2022-03-24 13:26:20|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|0
1648128400000|2022-03-24 13:26:40|30.31|30.23|30.33|30.25|30.34|30.26|30.31|30.23|2
1648128410000|2022-03-24 13:26:50|30.34|30.26|30.31|30.23|30.34|30.26|30.31|30.23|0
1648128420000|2022-03-24 13:27:00|30.33|30.25|30.31|30.23|30.33|30.25|30.31|30.23|0
1648128430000|2022-03-24 13:27:10|30.33|30.25|30.31|30.23|30.33|30.25|30.31|30.23|0
1648128440000|2022-03-24 13:27:20|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|0
1648128450000|2022-03-24 13:27:30|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|1
1648128460000|2022-03-24 13:27:40|30.38|30.3|30.36|30.28|30.38|30.3|30.36|30.28|0
1648128470000|2022-03-24 13:27:50|30.38|30.3|30.36|30.28|30.4|30.32|30.36|30.28|0
1648128480000|2022-03-24 13:28:00|30.38|30.3|30.36|30.28|30.4|30.32|30.36|30.28|0
1648128490000|2022-03-24 13:28:10|30.38|30.3|30.38|30.3|30.38|30.3|30.36|30.28|0
1648128500000|2022-03-24 13:28:20|30.36|30.28|30.36|30.28|30.38|30.3|30.36|30.28|0
1648128510000|2022-03-24 13:28:30|30.38|30.3|30.36|30.28|30.38|30.3|30.36|30.28|0
1648128530000|2022-03-24 13:28:50|30.35|30.27|30.36|30.28|30.36|30.28|30.35|30.27|0
1648128540000|2022-03-24 13:29:00|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1648128550000|2022-03-24 13:29:10|30.36|30.28|30.35|30.27|30.36|30.28|30.35|30.27|0
1648128560000|2022-03-24 13:29:20|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1648128580000|2022-03-24 13:29:40|30.35|30.27|30.35|30.27|30.36|30.28|30.35|30.27|0
1648128590000|2022-03-24 13:29:50|30.36|30.28|30.36|30.28|30.36|30.28|30.35|30.27|0
1648128600000|2022-03-24 13:30:00|30.38|30.3|30.35|30.27|30.39|30.31|30.35|30.27|4
1648128610000|2022-03-24 13:30:10|30.33|30.25|30.41|30.33|30.41|30.33|30.33|30.25|0
1648128620000|2022-03-24 13:30:20|30.4|30.32|30.37|30.29|30.4|30.32|30.36|30.28|0
1648128630000|2022-03-24 13:30:30|30.39|30.31|30.4|30.32|30.41|30.33|30.38|30.3|0
1648128640000|2022-03-24 13:30:40|30.41|30.33|30.4|30.32|30.41|30.33|30.4|30.32|0
1648128650000|2022-03-24 13:30:50|30.38|30.3|30.4|30.32|30.4|30.32|30.37|30.29|0
1648128660000|2022-03-24 13:31:00|30.41|30.33|30.41|30.33|30.44|30.36|30.4|30.32|3
1648128670000|2022-03-24 13:31:10|30.4|30.32|30.41|30.33|30.41|30.33|30.4|30.32|1
1648128680000|2022-03-24 13:31:20|30.44|30.36|30.44|30.36|30.45|30.37|30.41|30.33|5
1648128690000|2022-03-24 13:31:30|30.45|30.37|30.46|30.38|30.46|30.38|30.45|30.37|1
1648128700000|2022-03-24 13:31:40|30.45|30.37|30.45|30.37|30.45|30.37|30.43|30.35|2
1648128720000|2022-03-24 13:32:00|30.46|30.38|30.48|30.4|30.48|30.4|30.45|30.37|5
1648128730000|2022-03-24 13:32:10|30.46|30.38|30.46|30.38|30.48|30.4|30.46|30.38|3
1648128740000|2022-03-24 13:32:20|30.44|30.36|30.43|30.35|30.44|30.36|30.42|30.34|0
1648128750000|2022-03-24 13:32:30|30.41|30.33|30.41|30.33|30.44|30.36|30.41|30.33|0
1648128760000|2022-03-24 13:32:40|30.4|30.32|30.41|30.33|30.41|30.33|30.4|30.32|12
1648128770000|2022-03-24 13:32:50|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|2
1648128780000|2022-03-24 13:33:00|30.46|30.38|30.45|30.37|30.46|30.38|30.44|30.36|2
1648128790000|2022-03-24 13:33:10|30.44|30.36|30.46|30.38|30.46|30.38|30.44|30.36|1
1648128810000|2022-03-24 13:33:30|30.45|30.37|30.46|30.38|30.46|30.38|30.42|30.34|0
1648128820000|2022-03-24 13:33:40|30.44|30.36|30.46|30.38|30.46|30.38|30.44|30.36|0
1648128830000|2022-03-24 13:33:50|30.44|30.36|30.48|30.4|30.48|30.4|30.44|30.36|16
1648128840000|2022-03-24 13:34:00|30.49|30.41|30.51|30.43|30.51|30.43|30.49|30.41|0
1648128850000|2022-03-24 13:34:10|30.53|30.45|30.51|30.43|30.55|30.47|30.51|30.43|7
1648128860000|2022-03-24 13:34:20|30.53|30.45|30.49|30.41|30.53|30.45|30.48|30.4|2
1648128870000|2022-03-24 13:34:30|30.51|30.43|30.48|30.4|30.51|30.43|30.48|30.4|0
1648128880000|2022-03-24 13:34:40|30.51|30.43|30.51|30.43|30.51|30.43|30.48|30.4|0
1648128900000|2022-03-24 13:35:00|30.55|30.47|30.53|30.45|30.55|30.47|30.53|30.45|21
1648128910000|2022-03-24 13:35:10|30.51|30.43|30.53|30.45|30.55|30.47|30.51|30.43|0
1648128920000|2022-03-24 13:35:20|30.55|30.47|30.57|30.49|30.57|30.49|30.55|30.47|2
1648128930000|2022-03-24 13:35:30|30.6|30.52|30.57|30.49|30.6|30.52|30.56|30.48|12
1648128940000|2022-03-24 13:35:40|30.56|30.48|30.56|30.48|30.57|30.49|30.56|30.48|0
1648128950000|2022-03-24 13:35:50|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1648128960000|2022-03-24 13:36:00|30.6|30.52|30.57|30.49|30.6|30.52|30.55|30.47|0
1648128970000|2022-03-24 13:36:10|30.55|30.47|30.55|30.47|30.55|30.47|30.53|30.45|0
1648128980000|2022-03-24 13:36:20|30.57|30.49|30.55|30.47|30.57|30.49|30.55|30.47|22
1648128990000|2022-03-24 13:36:30|30.53|30.45|30.53|30.45|30.55|30.47|30.53|30.45|7
1648129000000|2022-03-24 13:36:40|30.51|30.43|30.5|30.42|30.51|30.43|30.5|30.42|0
1648129010000|2022-03-24 13:36:50|30.51|30.43|30.53|30.45|30.53|30.45|30.51|30.43|1
1648129020000|2022-03-24 13:37:00|30.55|30.47|30.53|30.45|30.55|30.47|30.51|30.43|2
1648129030000|2022-03-24 13:37:10|30.52|30.44|30.55|30.47|30.55|30.47|30.52|30.44|0
1648129040000|2022-03-24 13:37:20|30.53|30.45|30.53|30.45|30.55|30.47|30.51|30.43|0
1648129050000|2022-03-24 13:37:30|30.55|30.47|30.55|30.47|30.55|30.47|30.53|30.45|0
1648129060000|2022-03-24 13:37:40|30.57|30.49|30.51|30.43|30.57|30.49|30.51|30.43|16
1648129070000|2022-03-24 13:37:50|30.49|30.41|30.49|30.41|30.49|30.41|30.46|30.38|12
1648129080000|2022-03-24 13:38:00|30.51|30.43|30.49|30.41|30.51|30.43|30.49|30.41|0
1648129090000|2022-03-24 13:38:10|30.51|30.43|30.49|30.41|30.51|30.43|30.49|30.41|0
1648129100000|2022-03-24 13:38:20|30.51|30.43|30.51|30.43|30.53|30.45|30.51|30.43|2
1648129110000|2022-03-24 13:38:30|30.53|30.45|30.53|30.45|30.53|30.45|30.51|30.43|0
1648129120000|2022-03-24 13:38:40|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|0
1648129130000|2022-03-24 13:38:50|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|9
1648129140000|2022-03-24 13:39:00|30.51|30.43|30.46|30.38|30.51|30.43|30.46|30.38|10
1648129150000|2022-03-24 13:39:10|30.48|30.4|30.46|30.38|30.48|30.4|30.46|30.38|0
1648129160000|2022-03-24 13:39:20|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|1
1648129170000|2022-03-24 13:39:30|30.46|30.38|30.44|30.36|30.46|30.38|30.42|30.34|13
1648129180000|2022-03-24 13:39:40|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|1
1648129200000|2022-03-24 13:40:00|30.48|30.4|30.48|30.4|30.51|30.43|30.46|30.38|25
1648129210000|2022-03-24 13:40:10|30.5|30.42|30.5|30.42|30.5|30.42|30.48|30.4|11
1648129220000|2022-03-24 13:40:20|30.48|30.4|30.48|30.4|30.5|30.42|30.46|30.38|1
1648129230000|2022-03-24 13:40:30|30.5|30.42|30.46|30.38|30.5|30.42|30.46|30.38|6
1648129240000|2022-03-24 13:40:40|30.48|30.4|30.48|30.4|30.48|30.4|30.46|30.38|0
1648129250000|2022-03-24 13:40:50|30.46|30.38|30.41|30.33|30.46|30.38|30.41|30.33|23
1648129260000|2022-03-24 13:41:00|30.39|30.31|30.41|30.33|30.41|30.33|30.39|30.31|49
1648129270000|2022-03-24 13:41:10|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|11
1648129280000|2022-03-24 13:41:20|||||||||1
1648129290000|2022-03-24 13:41:30|30.45|30.37|30.41|30.33|30.45|30.37|30.41|30.33|8
1648129300000|2022-03-24 13:41:40|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1648129310000|2022-03-24 13:41:50|30.38|30.3|30.36|30.28|30.38|30.3|30.36|30.28|2
1648129320000|2022-03-24 13:42:00|30.34|30.26|30.34|30.26|30.36|30.28|30.34|30.26|10
1648129330000|2022-03-24 13:42:10|30.36|30.28|30.34|30.26|30.36|30.28|30.34|30.26|2
1648129340000|2022-03-24 13:42:20|30.32|30.24|30.3|30.22|30.32|30.24|30.28|30.2|42
1648129350000|2022-03-24 13:42:30|30.28|30.2|30.32|30.24|30.32|30.24|30.28|30.2|2
1648129360000|2022-03-24 13:42:40|30.31|30.23|30.32|30.24|30.32|30.24|30.31|30.23|0
1648129370000|2022-03-24 13:42:50|30.31|30.23|30.32|30.24|30.32|30.24|30.3|30.22|0
1648129380000|2022-03-24 13:43:00|30.31|30.23|30.32|30.24|30.32|30.24|30.31|30.23|0
1648129390000|2022-03-24 13:43:10|30.33|30.25|30.35|30.27|30.36|30.28|30.33|30.25|30
1648129400000|2022-03-24 13:43:20|30.33|30.25|30.35|30.27|30.35|30.27|30.33|30.25|0
1648129420000|2022-03-24 13:43:40|30.36|30.28|30.35|30.27|30.36|30.28|30.35|30.27|0
1648129430000|2022-03-24 13:43:50|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|0
1648129440000|2022-03-24 13:44:00|30.35|30.27|30.35|30.27|30.35|30.27|30.33|30.25|0
1648129450000|2022-03-24 13:44:10|30.36|30.28|30.35|30.27|30.36|30.28|30.35|30.27|0
1648129460000|2022-03-24 13:44:20|30.36|30.28|30.32|30.24|30.36|30.28|30.32|30.24|9
1648129470000|2022-03-24 13:44:30|30.31|30.23|30.31|30.23|30.32|30.24|30.31|30.23|2
1648129480000|2022-03-24 13:44:40|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1648129490000|2022-03-24 13:44:50|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1648129500000|2022-03-24 13:45:00|30.32|30.24|30.29|30.21|30.32|30.24|30.29|30.21|18
1648129510000|2022-03-24 13:45:10|30.31|30.23|30.31|30.23|30.31|30.23|30.29|30.21|0
1648129520000|2022-03-24 13:45:20|30.32|30.24|30.36|30.28|30.39|30.31|30.32|30.24|23
1648129540000|2022-03-24 13:45:40|||||||||3
1648129550000|2022-03-24 13:45:50|30.34|30.26|30.32|30.24|30.34|30.26|30.31|30.23|6
1648129560000|2022-03-24 13:46:00|30.31|30.23|30.36|30.28|30.36|30.28|30.31|30.23|10
1648129570000|2022-03-24 13:46:10|30.35|30.27|30.36|30.28|30.36|30.28|30.31|30.23|14
1648129580000|2022-03-24 13:46:20|30.33|30.25|30.33|30.25|30.35|30.27|30.33|30.25|3
1648129590000|2022-03-24 13:46:30|30.31|30.23|30.31|30.23|30.33|30.25|30.31|30.23|1
1648129600000|2022-03-24 13:46:40|30.29|30.21|30.26|30.18|30.29|30.21|30.26|30.18|7
1648129610000|2022-03-24 13:46:50|30.29|30.21|30.26|30.18|30.29|30.21|30.26|30.18|1
1648129620000|2022-03-24 13:47:00|30.28|30.2|30.3|30.22|30.3|30.22|30.26|30.18|0
1648129640000|2022-03-24 13:47:20|30.33|30.25|30.31|30.23|30.33|30.25|30.31|30.23|0
1648129650000|2022-03-24 13:47:30|30.3|30.22|30.31|30.23|30.33|30.25|30.3|30.22|2
1648129660000|2022-03-24 13:47:40|30.3|30.22|30.31|30.23|30.31|30.23|30.3|30.22|0
1648129670000|2022-03-24 13:47:50|30.3|30.22|30.28|30.2|30.31|30.23|30.28|30.2|9
1648129680000|2022-03-24 13:48:00|30.3|30.22|30.31|30.23|30.31|30.23|30.28|30.2|0
1648129700000|2022-03-24 13:48:20|30.3|30.22|30.31|30.23|30.31|30.23|30.29|30.21|0
1648129710000|2022-03-24 13:48:30|30.33|30.25|30.35|30.27|30.35|30.27|30.33|30.25|1
1648129720000|2022-03-24 13:48:40|30.33|30.25|30.31|30.23|30.33|30.25|30.31|30.23|9
1648129730000|2022-03-24 13:48:50|30.33|30.25|30.31|30.23|30.33|30.25|30.31|30.23|1
1648129740000|2022-03-24 13:49:00|30.33|30.25|30.31|30.23|30.33|30.25|30.31|30.23|0
1648129750000|2022-03-24 13:49:10|30.33|30.25|30.33|30.25|30.35|30.27|30.33|30.25|0
1648129760000|2022-03-24 13:49:20|30.31|30.23|30.35|30.27|30.35|30.27|30.31|30.23|23
1648129770000|2022-03-24 13:49:30|30.33|30.25|30.37|30.29|30.37|30.29|30.33|30.25|6
1648129780000|2022-03-24 13:49:40|30.35|30.27|30.37|30.29|30.4|30.32|30.35|30.27|22
1648129790000|2022-03-24 13:49:50|30.4|30.32|30.42|30.34|30.42|30.34|30.4|30.32|9
1648129800000|2022-03-24 13:50:00|30.43|30.35|30.47|30.39|30.48|30.4|30.43|30.35|27
1648129810000|2022-03-24 13:50:10|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|0
1648129820000|2022-03-24 13:50:20|30.47|30.39|30.47|30.39|30.48|30.4|30.47|30.39|11
1648129830000|2022-03-24 13:50:30|30.46|30.38|30.43|30.35|30.46|30.38|30.43|30.35|1
1648129840000|2022-03-24 13:50:40|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|0
1648129850000|2022-03-24 13:50:50|30.43|30.35|30.45|30.37|30.45|30.37|30.43|30.35|0
1648129860000|2022-03-24 13:51:00|30.43|30.35|30.38|30.3|30.43|30.35|30.38|30.3|4
1648129870000|2022-03-24 13:51:10|30.36|30.28|30.37|30.29|30.38|30.3|30.36|30.28|0
1648129880000|2022-03-24 13:51:20|30.36|30.28|30.35|30.27|30.38|30.3|30.35|30.27|0
1648129890000|2022-03-24 13:51:30|30.37|30.29|30.33|30.25|30.37|30.29|30.33|30.25|1
1648129900000|2022-03-24 13:51:40|30.31|30.23|30.33|30.25|30.35|30.27|30.31|30.23|1
1648129910000|2022-03-24 13:51:50|30.35|30.27|30.35|30.27|30.37|30.29|30.33|30.25|0
1648129920000|2022-03-24 13:52:00|30.33|30.25|30.33|30.25|30.35|30.27|30.31|30.23|0
1648129930000|2022-03-24 13:52:10|30.31|30.23|30.33|30.25|30.33|30.25|30.31|30.23|0
1648129940000|2022-03-24 13:52:20|30.32|30.24|30.33|30.25|30.35|30.27|30.28|30.2|18
1648129950000|2022-03-24 13:52:30|30.35|30.27|30.42|30.34|30.42|30.34|30.35|30.27|0
1648129960000|2022-03-24 13:52:40|30.43|30.35|30.43|30.35|30.43|30.35|30.42|30.34|0
1648129970000|2022-03-24 13:52:50|30.44|30.36|30.43|30.35|30.44|30.36|30.42|30.34|0
1648129980000|2022-03-24 13:53:00|30.45|30.37|30.45|30.37|30.45|30.37|30.43|30.35|4
1648129990000|2022-03-24 13:53:10|30.47|30.39|30.48|30.4|30.48|30.4|30.47|30.39|0
1648130000000|2022-03-24 13:53:20|30.47|30.39|30.47|30.39|30.47|30.39|30.45|30.37|0
1648130010000|2022-03-24 13:53:30|30.48|30.4|30.47|30.39|30.48|30.4|30.45|30.37|0
1648130020000|2022-03-24 13:53:40|30.45|30.37|30.47|30.39|30.51|30.43|30.44|30.36|67
1648130030000|2022-03-24 13:53:50|30.44|30.36|30.47|30.39|30.47|30.39|30.43|30.35|0
1648130040000|2022-03-24 13:54:00|30.44|30.36|30.47|30.39|30.47|30.39|30.44|30.36|2
1648130050000|2022-03-24 13:54:10|30.49|30.41|30.47|30.39|30.49|30.41|30.47|30.39|0
1648130060000|2022-03-24 13:54:20|30.44|30.36|30.47|30.39|30.47|30.39|30.44|30.36|0
1648130070000|2022-03-24 13:54:30|30.44|30.36|30.4|30.32|30.44|30.36|30.4|30.32|10
1648130080000|2022-03-24 13:54:40|30.39|30.31|30.4|30.32|30.42|30.34|30.38|30.3|0
1648130090000|2022-03-24 13:54:50|30.42|30.34|30.42|30.34|30.45|30.37|30.42|30.34|9
1648130100000|2022-03-24 13:55:00|30.45|30.37|30.44|30.36|30.45|30.37|30.42|30.34|12
1648130110000|2022-03-24 13:55:10|30.42|30.34|30.42|30.34|30.44|30.36|30.42|30.34|5
1648130120000|2022-03-24 13:55:20|30.44|30.36|30.42|30.34|30.44|30.36|30.42|30.34|0
1648130130000|2022-03-24 13:55:30|30.44|30.36|30.45|30.37|30.45|30.37|30.42|30.34|0
1648130140000|2022-03-24 13:55:40|30.46|30.38|30.46|30.38|30.46|30.38|30.44|30.36|9
1648130150000|2022-03-24 13:55:50|30.44|30.36|30.42|30.34|30.46|30.38|30.42|30.34|0
1648130160000|2022-03-24 13:56:00|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|1
1648130170000|2022-03-24 13:56:10|30.46|30.38|30.44|30.36|30.46|30.38|30.44|30.36|0
1648130180000|2022-03-24 13:56:20|30.46|30.38|30.46|30.38|30.46|30.38|30.44|30.36|1
1648130190000|2022-03-24 13:56:30|30.44|30.36|30.44|30.36|30.46|30.38|30.44|30.36|1
1648130200000|2022-03-24 13:56:40|30.45|30.37|30.44|30.36|30.45|30.37|30.44|30.36|7
1648130210000|2022-03-24 13:56:50|30.45|30.37|30.44|30.36|30.46|30.38|30.44|30.36|1
1648130220000|2022-03-24 13:57:00|30.42|30.34|30.44|30.36|30.44|30.36|30.42|30.34|3
1648130230000|2022-03-24 13:57:10|30.45|30.37|30.44|30.36|30.45|30.37|30.42|30.34|5
1648130240000|2022-03-24 13:57:20|30.42|30.34|30.44|30.36|30.44|30.36|30.42|30.34|3
1648130250000|2022-03-24 13:57:30|30.45|30.37|30.44|30.36|30.45|30.37|30.44|30.36|0
1648130260000|2022-03-24 13:57:40|30.45|30.37|30.48|30.4|30.5|30.42|30.44|30.36|15
1648130270000|2022-03-24 13:57:50|30.49|30.41|30.48|30.4|30.49|30.41|30.48|30.4|0
1648130280000|2022-03-24 13:58:00|30.45|30.37|30.48|30.4|30.5|30.42|30.45|30.37|0
1648130290000|2022-03-24 13:58:10|30.5|30.42|30.5|30.42|30.5|30.42|30.49|30.41|50
1648130300000|2022-03-24 13:58:20|30.52|30.44|30.5|30.42|30.52|30.44|30.5|30.42|6
1648130310000|2022-03-24 13:58:30|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|22
1648130320000|2022-03-24 13:58:40|30.57|30.49|30.56|30.48|30.57|30.49|30.55|30.47|15
1648130330000|2022-03-24 13:58:50|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|5
1648130350000|2022-03-24 13:59:10|30.54|30.46|30.54|30.46|30.55|30.47|30.54|30.46|0
1648130360000|2022-03-24 13:59:20|30.52|30.44|30.52|30.44|30.54|30.46|30.52|30.44|42
1648130370000|2022-03-24 13:59:30|30.54|30.46|30.52|30.44|30.54|30.46|30.5|30.42|26
1648130380000|2022-03-24 13:59:40|30.5|30.42|30.57|30.49|30.57|30.49|30.5|30.42|0
1648130390000|2022-03-24 13:59:50|30.59|30.51|30.57|30.49|30.59|30.51|30.57|30.49|0
1648130400000|2022-03-24 14:00:00|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|23
1648130410000|2022-03-24 14:00:10|30.54|30.46|30.53|30.45|30.54|30.46|30.51|30.43|32
1648130420000|2022-03-24 14:00:20|30.52|30.44|30.52|30.44|30.53|30.45|30.5|30.42|14
1648130430000|2022-03-24 14:00:30|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|0
1648130440000|2022-03-24 14:00:40|30.52|30.44|30.48|30.4|30.52|30.44|30.48|30.4|2
1648130450000|2022-03-24 14:00:50|30.46|30.38|30.45|30.37|30.46|30.38|30.45|30.37|8
1648130460000|2022-03-24 14:01:00|30.44|30.36|30.39|30.31|30.44|30.36|30.39|30.31|0
1648130470000|2022-03-24 14:01:10|30.4|30.32|30.35|30.27|30.4|30.32|30.35|30.27|9
1648130480000|2022-03-24 14:01:20|30.36|30.28|30.39|30.31|30.39|30.31|30.36|30.28|0
1648130490000|2022-03-24 14:01:30|30.4|30.32|30.35|30.27|30.4|30.32|30.35|30.27|9
1648130500000|2022-03-24 14:01:40|30.36|30.28|30.39|30.31|30.39|30.31|30.36|30.28|0
1648130510000|2022-03-24 14:01:50|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|0
1648130520000|2022-03-24 14:02:00|30.39|30.31|30.36|30.28|30.39|30.31|30.36|30.28|6
1648130530000|2022-03-24 14:02:10|30.37|30.29|30.34|30.26|30.37|30.29|30.34|30.26|4
1648130540000|2022-03-24 14:02:20|30.35|30.27|30.35|30.27|30.35|30.27|30.34|30.26|8
1648130550000|2022-03-24 14:02:30|30.34|30.26|30.34|30.26|30.35|30.27|30.34|30.26|0
1648130560000|2022-03-24 14:02:40|30.35|30.27|30.31|30.23|30.35|30.27|30.31|30.23|0
1648130570000|2022-03-24 14:02:50|30.32|30.24|30.29|30.21|30.32|30.24|30.29|30.21|9
1648130580000|2022-03-24 14:03:00|30.27|30.19|30.25|30.17|30.27|30.19|30.25|30.17|1
1648130590000|2022-03-24 14:03:10|30.27|30.19|30.27|30.19|30.27|30.19|30.25|30.17|9
1648130600000|2022-03-24 14:03:20|30.25|30.17|30.25|30.17|30.27|30.19|30.25|30.17|0
1648130610000|2022-03-24 14:03:30|30.27|30.19|30.27|30.19|30.27|30.19|30.25|30.17|0
1648130620000|2022-03-24 14:03:40|30.25|30.17|30.24|30.16|30.25|30.17|30.24|30.16|8
1648130630000|2022-03-24 14:03:50|30.23|30.15|30.22|30.14|30.23|30.15|30.22|30.14|0
1648130640000|2022-03-24 14:04:00|30.23|30.15|30.25|30.17|30.25|30.17|30.22|30.14|17
1648130650000|2022-03-24 14:04:10|30.27|30.19|30.24|30.16|30.27|30.19|30.22|30.14|17
1648130660000|2022-03-24 14:04:20|30.23|30.15|30.24|30.16|30.24|30.16|30.23|30.15|11
1648130680000|2022-03-24 14:04:40|30.26|30.18|30.27|30.19|30.27|30.19|30.26|30.18|0
1648130690000|2022-03-24 14:04:50|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1648130700000|2022-03-24 14:05:00|30.24|30.16|30.21|30.13|30.24|30.16|30.21|30.13|12
1648130710000|2022-03-24 14:05:10|30.19|30.11|30.21|30.13|30.21|30.13|30.19|30.11|4
1648130720000|2022-03-24 14:05:20|30.19|30.11|30.21|30.13|30.21|30.13|30.19|30.11|7
1648130740000|2022-03-24 14:05:40|30.22|30.14|30.21|30.13|30.22|30.14|30.21|30.13|0
1648130750000|2022-03-24 14:05:50|30.19|30.11|30.21|30.13|30.21|30.13|30.19|30.11|12
1648130760000|2022-03-24 14:06:00|30.19|30.11|30.21|30.13|30.21|30.13|30.19|30.11|2
1648130770000|2022-03-24 14:06:10|30.22|30.14|30.21|30.13|30.22|30.14|30.21|30.13|0
1648130780000|2022-03-24 14:06:20|30.22|30.14|30.24|30.16|30.24|30.16|30.22|30.14|10
1648130790000|2022-03-24 14:06:30|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|1
1648130800000|2022-03-24 14:06:40|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|2
1648130810000|2022-03-24 14:06:50|30.25|30.17|30.24|30.16|30.25|30.17|30.24|30.16|9
1648130820000|2022-03-24 14:07:00|30.25|30.17|30.25|30.17|30.25|30.17|30.24|30.16|10
1648130830000|2022-03-24 14:07:10|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|1
1648130850000|2022-03-24 14:07:30|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|12
1648130860000|2022-03-24 14:07:40|30.24|30.16|30.22|30.14|30.24|30.16|30.22|30.14|16
1648130890000|2022-03-24 14:08:10|30.24|30.16|30.22|30.14|30.24|30.16|30.22|30.14|9
1648130920000|2022-03-24 14:08:40|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|11
1648130930000|2022-03-24 14:08:50|30.27|30.19|30.27|30.19|30.28|30.2|30.27|30.19|0
1648130940000|2022-03-24 14:09:00|30.29|30.21|30.28|30.2|30.31|30.23|30.28|30.2|27
1648130950000|2022-03-24 14:09:10|30.27|30.19|30.27|30.19|30.27|30.19|30.25|30.17|0
1648130960000|2022-03-24 14:09:20|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|8
1648130970000|2022-03-24 14:09:30|30.27|30.19|30.27|30.19|30.27|30.19|30.25|30.17|0
1648130980000|2022-03-24 14:09:40|30.25|30.17|30.25|30.17|30.25|30.17|30.23|30.15|3
1648130990000|2022-03-24 14:09:50|30.23|30.15|30.25|30.17|30.25|30.17|30.23|30.15|3
1648131000000|2022-03-24 14:10:00|30.23|30.15|30.25|30.17|30.27|30.19|30.23|30.15|12
1648131010000|2022-03-24 14:10:10|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1648131020000|2022-03-24 14:10:20|30.32|30.24|30.32|30.24|30.32|30.24|30.3|30.22|10
1648131030000|2022-03-24 14:10:30|30.3|30.22|30.32|30.24|30.32|30.24|30.3|30.22|1
1648131040000|2022-03-24 14:10:40|30.3|30.22|30.32|30.24|30.32|30.24|30.28|30.2|9
1648131050000|2022-03-24 14:10:50|30.3|30.22|30.28|30.2|30.32|30.24|30.28|30.2|0
1648131060000|2022-03-24 14:11:00|30.3|30.22|30.3|30.22|30.32|30.24|30.3|30.22|1
1648131070000|2022-03-24 14:11:10|30.28|30.2|30.3|30.22|30.32|30.24|30.28|30.2|17
1648131080000|2022-03-24 14:11:20|30.28|30.2|30.3|30.22|30.32|30.24|30.28|30.2|10
1648131090000|2022-03-24 14:11:30|30.28|30.2|30.3|30.22|30.32|30.24|30.28|30.2|9
1648131100000|2022-03-24 14:11:40|30.32|30.24|30.32|30.24|30.32|30.24|30.3|30.22|0
1648131110000|2022-03-24 14:11:50|30.3|30.22|30.28|30.2|30.3|30.22|30.28|30.2|0
1648131120000|2022-03-24 14:12:00|30.3|30.22|30.3|30.22|30.3|30.22|30.28|30.2|9
1648131130000|2022-03-24 14:12:10|30.32|30.24|30.3|30.22|30.32|30.24|30.3|30.22|0
1648131140000|2022-03-24 14:12:20|30.32|30.24|30.3|30.22|30.32|30.24|30.28|30.2|8
1648131150000|2022-03-24 14:12:30|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1648131160000|2022-03-24 14:12:40|30.3|30.22|30.28|30.2|30.3|30.22|30.28|30.2|1
1648131180000|2022-03-24 14:13:00|30.26|30.18|30.27|30.19|30.27|30.19|30.23|30.15|17
1648131190000|2022-03-24 14:13:10|30.28|30.2|30.28|30.2|30.28|30.2|30.27|30.19|0
1648131200000|2022-03-24 14:13:20|30.27|30.19|30.25|30.17|30.27|30.19|30.23|30.15|12
1648131220000|2022-03-24 14:13:40|30.23|30.15|30.27|30.19|30.27|30.19|30.23|30.15|8
1648131230000|2022-03-24 14:13:50|30.28|30.2|30.3|30.22|30.3|30.22|30.28|30.2|0
1648131240000|2022-03-24 14:14:00|30.32|30.24|30.32|30.24|30.34|30.26|30.32|30.24|8
1648131260000|2022-03-24 14:14:20|30.3|30.22|30.28|30.2|30.3|30.22|30.28|30.2|0
1648131270000|2022-03-24 14:14:30|30.27|30.19|30.25|30.17|30.27|30.19|30.25|30.17|20
1648131280000|2022-03-24 14:14:40|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1648131290000|2022-03-24 14:14:50|||||||||8
1648131300000|2022-03-24 14:15:00|30.28|30.2|30.3|30.22|30.3|30.22|30.28|30.2|8
1648131310000|2022-03-24 14:15:10|30.29|30.21|30.28|30.2|30.29|30.21|30.27|30.19|0
1648131320000|2022-03-24 14:15:20|30.29|30.21|30.32|30.24|30.32|30.24|30.28|30.2|17
1648131330000|2022-03-24 14:15:30|30.31|30.23|30.36|30.28|30.36|30.28|30.31|30.23|25
1648131340000|2022-03-24 14:15:40|||||||||4
1648131350000|2022-03-24 14:15:50|30.35|30.27|30.35|30.27|30.36|30.28|30.32|30.24|5
1648131360000|2022-03-24 14:16:00|30.36|30.28|30.36|30.28|30.37|30.29|30.36|30.28|0
1648131370000|2022-03-24 14:16:10|30.37|30.29|30.37|30.29|30.39|30.31|30.37|30.29|11
1648131380000|2022-03-24 14:16:20|30.4|30.32|30.39|30.31|30.4|30.32|30.39|30.31|24
1648131400000|2022-03-24 14:16:40|30.37|30.29|30.36|30.28|30.39|30.31|30.36|30.28|0
1648131420000|2022-03-24 14:17:00|30.34|30.26|30.34|30.26|30.35|30.27|30.32|30.24|17
1648131440000|2022-03-24 14:17:20|30.32|30.24|30.34|30.26|30.34|30.26|30.32|30.24|5
1648131450000|2022-03-24 14:17:30|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1648131460000|2022-03-24 14:17:40|30.37|30.29|30.37|30.29|30.37|30.29|30.36|30.28|0
1648131470000|2022-03-24 14:17:50|30.39|30.31|30.44|30.36|30.45|30.37|30.39|30.31|34
1648131480000|2022-03-24 14:18:00|30.45|30.37|30.43|30.35|30.45|30.37|30.41|30.33|8
1648131490000|2022-03-24 14:18:10|30.41|30.33|30.45|30.37|30.45|30.37|30.41|30.33|0
1648131500000|2022-03-24 14:18:20|30.47|30.39|30.47|30.39|30.47|30.39|30.45|30.37|16
1648131510000|2022-03-24 14:18:30|30.49|30.41|30.5|30.42|30.5|30.42|30.47|30.39|0
1648131520000|2022-03-24 14:18:40|30.51|30.43|30.5|30.42|30.51|30.43|30.5|30.42|1
1648131540000|2022-03-24 14:19:00|||||||||12
1648131560000|2022-03-24 14:19:20|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|13
1648131570000|2022-03-24 14:19:30|30.48|30.4|30.45|30.37|30.48|30.4|30.45|30.37|9
1648131590000|2022-03-24 14:19:50|||||||||8
1648131600000|2022-03-24 14:20:00|30.41|30.33|30.43|30.35|30.43|30.35|30.41|30.33|16
1648131610000|2022-03-24 14:20:10|30.45|30.37|30.41|30.33|30.45|30.37|30.41|30.33|0
1648131620000|2022-03-24 14:20:20|30.42|30.34|30.44|30.36|30.44|30.36|30.42|30.34|13
1648131630000|2022-03-24 14:20:30|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|0
1648131640000|2022-03-24 14:20:40|30.47|30.39|30.47|30.39|30.47|30.39|30.45|30.37|5
1648131650000|2022-03-24 14:20:50|30.49|30.41|30.45|30.37|30.49|30.41|30.45|30.37|0
1648131660000|2022-03-24 14:21:00|30.43|30.35|30.43|30.35|30.45|30.37|30.41|30.33|8
1648131670000|2022-03-24 14:21:10|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|12
1648131680000|2022-03-24 14:21:20|30.46|30.38|30.5|30.42|30.5|30.42|30.46|30.38|32
1648131710000|2022-03-24 14:21:50|30.49|30.41|30.5|30.42|30.5|30.42|30.49|30.41|15
1648131740000|2022-03-24 14:22:20|30.52|30.44|30.54|30.46|30.54|30.46|30.52|30.44|41
1648131750000|2022-03-24 14:22:30|30.52|30.44|30.52|30.44|30.52|30.44|30.5|30.42|20
1648131760000|2022-03-24 14:22:40|30.54|30.46|30.52|30.44|30.54|30.46|30.52|30.44|9
1648131770000|2022-03-24 14:22:50|30.5|30.42|30.52|30.44|30.52|30.44|30.5|30.42|0
1648131780000|2022-03-24 14:23:00|30.5|30.42|30.52|30.44|30.52|30.44|30.5|30.42|9
1648131790000|2022-03-24 14:23:10|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|9
1648131810000|2022-03-24 14:23:30|||||||||9
1648131840000|2022-03-24 14:24:00|30.52|30.44|30.47|30.39|30.52|30.44|30.47|30.39|19
1648131850000|2022-03-24 14:24:10|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|0
1648131860000|2022-03-24 14:24:20|30.5|30.42|30.52|30.44|30.54|30.46|30.5|30.42|8
1648131870000|2022-03-24 14:24:30|30.55|30.47|30.52|30.44|30.55|30.47|30.52|30.44|0
1648131880000|2022-03-24 14:24:40|30.54|30.46|30.52|30.44|30.54|30.46|30.52|30.44|0
1648131900000|2022-03-24 14:25:00|30.5|30.42|30.48|30.4|30.5|30.42|30.48|30.4|1
1648131910000|2022-03-24 14:25:10|30.47|30.39|30.44|30.36|30.47|30.39|30.44|30.36|50
1648131930000|2022-03-24 14:25:30|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|9
1648131960000|2022-03-24 14:26:00|30.47|30.39|30.47|30.39|30.47|30.39|30.45|30.37|27
1648131970000|2022-03-24 14:26:10|30.49|30.41|30.47|30.39|30.49|30.41|30.47|30.39|0
1648131990000|2022-03-24 14:26:30|30.49|30.41|30.48|30.4|30.5|30.42|30.48|30.4|8
1648132000000|2022-03-24 14:26:40|30.5|30.42|30.5|30.42|30.5|30.42|30.48|30.4|0
1648132010000|2022-03-24 14:26:50|||||||||9
1648132020000|2022-03-24 14:27:00|30.49|30.41|30.5|30.42|30.5|30.42|30.49|30.41|0
1648132030000|2022-03-24 14:27:10|30.49|30.41|30.47|30.39|30.49|30.41|30.47|30.39|8
1648132040000|2022-03-24 14:27:20|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|10
1648132060000|2022-03-24 14:27:40|30.49|30.41|30.47|30.39|30.49|30.41|30.47|30.39|21
1648132070000|2022-03-24 14:27:50|30.49|30.41|30.47|30.39|30.49|30.41|30.45|30.37|0
1648132080000|2022-03-24 14:28:00|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|9
1648132100000|2022-03-24 14:28:20|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|11
1648132110000|2022-03-24 14:28:30|30.45|30.37|30.45|30.37|30.45|30.37|30.43|30.35|0
1648132120000|2022-03-24 14:28:40|30.43|30.35|30.42|30.34|30.43|30.35|30.42|30.34|0
1648132140000|2022-03-24 14:29:00|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|11
1648132150000|2022-03-24 14:29:10|30.42|30.34|30.4|30.32|30.42|30.34|30.4|30.32|13
1648132160000|2022-03-24 14:29:20|||||||||9
1648132170000|2022-03-24 14:29:30|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|3
1648132180000|2022-03-24 14:29:40|30.44|30.36|30.45|30.37|30.45|30.37|30.42|30.34|9
1648132190000|2022-03-24 14:29:50|30.44|30.36|30.45|30.37|30.45|30.37|30.44|30.36|0
1648132200000|2022-03-24 14:30:00|30.44|30.36|30.45|30.37|30.45|30.37|30.44|30.36|0
1648132210000|2022-03-24 14:30:10|||||||||9
1648132220000|2022-03-24 14:30:20|||||||||2
1648132230000|2022-03-24 14:30:30|30.47|30.39|30.49|30.41|30.49|30.41|30.47|30.39|8
1648132240000|2022-03-24 14:30:40|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1648132250000|2022-03-24 14:30:50|30.45|30.37|30.43|30.35|30.45|30.37|30.43|30.35|2
1648132260000|2022-03-24 14:31:00|30.42|30.34|30.4|30.32|30.42|30.34|30.37|30.29|9
1648132270000|2022-03-24 14:31:10|30.38|30.3|30.38|30.3|30.4|30.32|30.37|30.29|44
1648132280000|2022-03-24 14:31:20|30.37|30.29|30.37|30.29|30.38|30.3|30.37|30.29|0
1648132290000|2022-03-24 14:31:30|30.38|30.3|30.37|30.29|30.38|30.3|30.37|30.29|0
1648132300000|2022-03-24 14:31:40|30.38|30.3|30.4|30.32|30.4|30.32|30.38|30.3|13
1648132310000|2022-03-24 14:31:50|30.43|30.35|30.41|30.33|30.43|30.35|30.41|30.33|0
1648132320000|2022-03-24 14:32:00|30.4|30.32|30.4|30.32|30.4|30.32|30.37|30.29|9
1648132330000|2022-03-24 14:32:10|30.38|30.3|30.4|30.32|30.4|30.32|30.38|30.3|0
1648132340000|2022-03-24 14:32:20|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|1
1648132350000|2022-03-24 14:32:30|30.37|30.29|30.33|30.25|30.38|30.3|30.33|30.25|19
1648132360000|2022-03-24 14:32:40|30.32|30.24|30.29|30.21|30.33|30.25|30.27|30.19|37
1648132370000|2022-03-24 14:32:50|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1648132380000|2022-03-24 14:33:00|30.29|30.21|30.29|30.21|30.29|30.21|30.27|30.19|8
1648132390000|2022-03-24 14:33:10|30.27|30.19|30.27|30.19|30.29|30.21|30.27|30.19|0
1648132400000|2022-03-24 14:33:20|30.29|30.21|30.29|30.21|30.29|30.21|30.27|30.19|13
1648132420000|2022-03-24 14:33:40|30.27|30.19|30.27|30.19|30.29|30.21|30.27|30.19|0
1648132430000|2022-03-24 14:33:50|30.28|30.2|30.27|30.19|30.28|30.2|30.27|30.19|11
1648132440000|2022-03-24 14:34:00|30.28|30.2|30.27|30.19|30.28|30.2|30.27|30.19|2
1648132450000|2022-03-24 14:34:10|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|22
1648132460000|2022-03-24 14:34:20|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|6
1648132480000|2022-03-24 14:34:40|30.25|30.17|30.27|30.19|30.27|30.19|30.25|30.17|13
1648132490000|2022-03-24 14:34:50|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|2
1648132500000|2022-03-24 14:35:00|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|8
1648132510000|2022-03-24 14:35:10|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|3
1648132520000|2022-03-24 14:35:20|30.29|30.21|30.27|30.19|30.29|30.21|30.25|30.17|0
1648132530000|2022-03-24 14:35:30|30.25|30.17|30.27|30.19|30.27|30.19|30.25|30.17|9
1648132540000|2022-03-24 14:35:40|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|3
1648132550000|2022-03-24 14:35:50|30.27|30.19|30.25|30.17|30.27|30.19|30.25|30.17|20
1648132560000|2022-03-24 14:36:00|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|1
1648132600000|2022-03-24 14:36:40|30.25|30.17|30.23|30.15|30.25|30.17|30.23|30.15|18
1648132610000|2022-03-24 14:36:50|30.25|30.17|30.25|30.17|30.27|30.19|30.25|30.17|31
1648132620000|2022-03-24 14:37:00|30.27|30.19|30.27|30.19|30.28|30.2|30.27|30.19|3
1648132630000|2022-03-24 14:37:10|||||||||8
1648132650000|2022-03-24 14:37:30|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|12
1648132660000|2022-03-24 14:37:40|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1648132670000|2022-03-24 14:37:50|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|24
1648132680000|2022-03-24 14:38:00|30.27|30.19|30.27|30.19|30.28|30.2|30.27|30.19|8
1648132690000|2022-03-24 14:38:10|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1648132700000|2022-03-24 14:38:20|30.27|30.19|30.3|30.22|30.32|30.24|30.27|30.19|20
1648132710000|2022-03-24 14:38:30|30.28|30.2|30.28|30.2|30.3|30.22|30.27|30.19|2
1648132720000|2022-03-24 14:38:40|30.27|30.19|30.27|30.19|30.28|30.2|30.27|30.19|0
1648132740000|2022-03-24 14:39:00|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|25
1648132760000|2022-03-24 14:39:20|30.27|30.19|30.26|30.18|30.27|30.19|30.26|30.18|30
1648132770000|2022-03-24 14:39:30|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1648132780000|2022-03-24 14:39:40|30.23|30.15|30.27|30.19|30.27|30.19|30.23|30.15|25
1648132800000|2022-03-24 14:40:00|30.25|30.17|30.26|30.18|30.26|30.18|30.23|30.15|30
1648132810000|2022-03-24 14:40:10|30.25|30.17|30.27|30.19|30.27|30.19|30.25|30.17|8
1648132820000|2022-03-24 14:40:20|30.28|30.2|30.32|30.24|30.32|30.24|30.28|30.2|18
1648132830000|2022-03-24 14:40:30|30.31|30.23|30.31|30.23|30.32|30.24|30.31|30.23|2
1648132840000|2022-03-24 14:40:40|30.32|30.24|30.32|30.24|30.32|30.24|30.31|30.23|0
1648132850000|2022-03-24 14:40:50|30.29|30.21|30.32|30.24|30.32|30.24|30.29|30.21|10
1648132860000|2022-03-24 14:41:00|30.31|30.23|30.3|30.22|30.32|30.24|30.3|30.22|2
1648132870000|2022-03-24 14:41:10|30.28|30.2|30.28|30.2|30.28|30.2|30.24|30.16|1
1648132880000|2022-03-24 14:41:20|||||||||8
1648132890000|2022-03-24 14:41:30|30.27|30.19|30.28|30.2|30.28|30.2|30.27|30.19|0
1648132900000|2022-03-24 14:41:40|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1648132910000|2022-03-24 14:41:50|30.25|30.17|30.23|30.15|30.25|30.17|30.23|30.15|6
1648132920000|2022-03-24 14:42:00|30.19|30.11|30.21|30.13|30.21|30.13|30.19|30.11|29
1648132930000|2022-03-24 14:42:10|30.22|30.14|30.22|30.14|30.22|30.14|30.19|30.11|11
1648132940000|2022-03-24 14:42:20|30.21|30.13|30.21|30.13|30.23|30.15|30.21|30.13|9
1648132960000|2022-03-24 14:42:40|30.23|30.15|30.21|30.13|30.23|30.15|30.21|30.13|0
1648132970000|2022-03-24 14:42:50|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|1
1648132980000|2022-03-24 14:43:00|||||||||1
1648132990000|2022-03-24 14:43:10|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|28
1648133000000|2022-03-24 14:43:20|30.23|30.15|30.21|30.13|30.23|30.15|30.21|30.13|21
1648133010000|2022-03-24 14:43:30|30.19|30.11|30.19|30.11|30.19|30.11|30.19|30.11|18
1648133020000|2022-03-24 14:43:40|30.21|30.13|30.23|30.15|30.23|30.15|30.21|30.13|28
1648133030000|2022-03-24 14:43:50|30.21|30.13|30.2|30.12|30.21|30.13|30.19|30.11|9
1648133040000|2022-03-24 14:44:00|30.21|30.13|30.23|30.15|30.23|30.15|30.21|30.13|24
1648133050000|2022-03-24 14:44:10|30.21|30.13|30.19|30.11|30.21|30.13|30.19|30.11|8
1648133060000|2022-03-24 14:44:20|30.23|30.15|30.21|30.13|30.23|30.15|30.21|30.13|19
1648133070000|2022-03-24 14:44:30|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1648133080000|2022-03-24 14:44:40|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1648133090000|2022-03-24 14:44:50|30.19|30.11|30.18|30.1|30.21|30.13|30.18|30.1|8
1648133100000|2022-03-24 14:45:00|30.16|30.08|30.15|30.07|30.18|30.1|30.15|30.07|10
1648133110000|2022-03-24 14:45:10|||||||||9
1648133120000|2022-03-24 14:45:20|30.14|30.06|30.15|30.07|30.15|30.07|30.14|30.06|0
1648133130000|2022-03-24 14:45:30|30.14|30.06|30.15|30.07|30.15|30.07|30.14|30.06|0
1648133140000|2022-03-24 14:45:40|30.14|30.06|30.12|30.04|30.14|30.06|30.1|30.02|37
1648133150000|2022-03-24 14:45:50|30.1|30.02|30.1|30.02|30.12|30.04|30.1|30.02|0
1648133170000|2022-03-24 14:46:10|30.11|30.03|30.1|30.02|30.11|30.03|30.1|30.02|9
1648133180000|2022-03-24 14:46:20|30.11|30.03|30.1|30.02|30.11|30.03|30.1|30.02|9
1648133190000|2022-03-24 14:46:30|30.11|30.03|30.1|30.02|30.11|30.03|30.1|30.02|0
1648133200000|2022-03-24 14:46:40|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1648133210000|2022-03-24 14:46:50|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1648133220000|2022-03-24 14:47:00|30.09|30.01|30.06|29.98|30.09|30.01|30.06|29.98|11
1648133230000|2022-03-24 14:47:10|30.08|30|30.11|30.03|30.13|30.05|30.08|30|32
1648133240000|2022-03-24 14:47:20|30.15|30.07|30.13|30.05|30.15|30.07|30.13|30.05|14
1648133260000|2022-03-24 14:47:40|30.15|30.07|30.15|30.07|30.15|30.07|30.13|30.05|8
1648133270000|2022-03-24 14:47:50|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|0
1648133280000|2022-03-24 14:48:00|30.13|30.05|30.15|30.07|30.15|30.07|30.13|30.05|0
1648133290000|2022-03-24 14:48:10|30.14|30.06|30.11|30.03|30.14|30.06|30.11|30.03|9
1648133310000|2022-03-24 14:48:30|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|22
1648133320000|2022-03-24 14:48:40|30.15|30.07|30.14|30.06|30.15|30.07|30.14|30.06|0
1648133330000|2022-03-24 14:48:50|30.15|30.07|30.15|30.07|30.15|30.07|30.12|30.04|3
1648133350000|2022-03-24 14:49:10|30.16|30.08|30.14|30.06|30.16|30.08|30.14|30.06|6
1648133360000|2022-03-24 14:49:20|30.15|30.07|30.15|30.07|30.15|30.07|30.14|30.06|0
1648133370000|2022-03-24 14:49:30|30.16|30.08|30.15|30.07|30.16|30.08|30.15|30.07|0
1648133380000|2022-03-24 14:49:40|30.16|30.08|30.15|30.07|30.16|30.08|30.15|30.07|10
1648133390000|2022-03-24 14:49:50|30.14|30.06|30.14|30.06|30.15|30.07|30.14|30.06|1
1648133400000|2022-03-24 14:50:00|30.15|30.07|30.16|30.08|30.16|30.08|30.15|30.07|3
1648133410000|2022-03-24 14:50:10|30.18|30.1|30.2|30.12|30.2|30.12|30.18|30.1|12
1648133420000|2022-03-24 14:50:20|30.18|30.1|30.2|30.12|30.2|30.12|30.18|30.1|0
1648133430000|2022-03-24 14:50:30|30.18|30.1|30.2|30.12|30.2|30.12|30.18|30.1|9
1648133440000|2022-03-24 14:50:40|30.21|30.13|30.21|30.13|30.21|30.13|30.2|30.12|4
1648133450000|2022-03-24 14:50:50|30.23|30.15|30.2|30.12|30.23|30.15|30.2|30.12|9
1648133460000|2022-03-24 14:51:00|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1648133470000|2022-03-24 14:51:10|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1648133480000|2022-03-24 14:51:20|30.21|30.13|30.2|30.12|30.21|30.13|30.2|30.12|2
1648133490000|2022-03-24 14:51:30|||||||||9
1648133500000|2022-03-24 14:51:40|30.21|30.13|30.2|30.12|30.21|30.13|30.2|30.12|2
1648133510000|2022-03-24 14:51:50|30.19|30.11|30.17|30.09|30.19|30.11|30.17|30.09|8
1648133520000|2022-03-24 14:52:00|30.15|30.07|30.15|30.07|30.16|30.08|30.15|30.07|4
1648133530000|2022-03-24 14:52:10|30.13|30.05|30.13|30.05|30.15|30.07|30.1|30.02|11
1648133540000|2022-03-24 14:52:20|30.12|30.04|30.15|30.07|30.15|30.07|30.12|30.04|0
1648133550000|2022-03-24 14:52:30|30.13|30.05|30.13|30.05|30.15|30.07|30.13|30.05|4
1648133570000|2022-03-24 14:52:50|||||||||9
1648133580000|2022-03-24 14:53:00|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1648133590000|2022-03-24 14:53:10|30.1|30.02|30.15|30.07|30.15|30.07|30.1|30.02|47
1648133620000|2022-03-24 14:53:40|30.13|30.05|30.13|30.05|30.15|30.07|30.13|30.05|12
1648133640000|2022-03-24 14:54:00|||||||||180
1648133660000|2022-03-24 14:54:20|30.09|30.01|30.11|30.03|30.11|30.03|30.09|30.01|4
1648133670000|2022-03-24 14:54:30|30.13|30.05|30.11|30.03|30.13|30.05|30.11|30.03|17
1648133680000|2022-03-24 14:54:40|30.1|30.02|30.11|30.03|30.11|30.03|30.1|30.02|4
1648133690000|2022-03-24 14:54:50|30.1|30.02|30.13|30.05|30.13|30.05|30.1|30.02|11
1648133700000|2022-03-24 14:55:00|30.11|30.03|30.1|30.02|30.11|30.03|30.1|30.02|0
1648133710000|2022-03-24 14:55:10|30.11|30.03|30.11|30.03|30.11|30.03|30.1|30.02|22
1648133720000|2022-03-24 14:55:20|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1648133730000|2022-03-24 14:55:30|30.15|30.07|30.13|30.05|30.15|30.07|30.13|30.05|9
1648133740000|2022-03-24 14:55:40|30.15|30.07|30.15|30.07|30.17|30.09|30.13|30.05|39
1648133750000|2022-03-24 14:55:50|30.13|30.05|30.13|30.05|30.15|30.07|30.13|30.05|0
1648133760000|2022-03-24 14:56:00|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|2
1648133780000|2022-03-24 14:56:20|||||||||14
1648133790000|2022-03-24 14:56:30|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|10
1648133810000|2022-03-24 14:56:50|||||||||10
1648133820000|2022-03-24 14:57:00|30.18|30.1|30.2|30.12|30.2|30.12|30.18|30.1|1
1648133830000|2022-03-24 14:57:10|30.18|30.1|30.17|30.09|30.18|30.1|30.17|30.09|10
1648133840000|2022-03-24 14:57:20|30.18|30.1|30.2|30.12|30.2|30.12|30.18|30.1|7
1648133850000|2022-03-24 14:57:30|||||||||7
1648133870000|2022-03-24 14:57:50|||||||||12
1648133890000|2022-03-24 14:58:10|||||||||9
1648133910000|2022-03-24 14:58:30|||||||||9
1648133920000|2022-03-24 14:58:40|30.18|30.1|30.17|30.09|30.18|30.1|30.17|30.09|24
1648133950000|2022-03-24 14:59:10|30.15|30.07|30.17|30.09|30.17|30.09|30.15|30.07|9
1648133980000|2022-03-24 14:59:40|||||||||12
1648134000000|2022-03-24 15:00:00|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|20
1648134020000|2022-03-24 15:00:20|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|36
1648134050000|2022-03-24 15:00:50|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|9
1648134060000|2022-03-24 15:01:00|30.17|30.09|30.07|29.99|30.17|30.09|30.07|29.99|52
1648134070000|2022-03-24 15:01:10|30.03|29.95|29.98|29.9|30.03|29.95|29.9|29.82|63
1648134080000|2022-03-24 15:01:20|29.95|29.87|30|29.92|30.01|29.93|29.95|29.87|26
1648134090000|2022-03-24 15:01:30|29.98|29.9|29.98|29.9|30|29.92|29.96|29.88|9
1648134100000|2022-03-24 15:01:40|29.96|29.88|30.01|29.93|30.01|29.93|29.96|29.88|17
1648134110000|2022-03-24 15:01:50|30|29.92|30.03|29.95|30.05|29.97|29.96|29.88|74
1648134120000|2022-03-24 15:02:00|30.05|29.97|30.05|29.97|30.08|30|30.05|29.97|34
1648134130000|2022-03-24 15:02:10|30.03|29.95|30.05|29.97|30.05|29.97|30.03|29.95|3
1648134140000|2022-03-24 15:02:20|30.08|30|29.99|29.91|30.08|30|29.99|29.91|13
1648134150000|2022-03-24 15:02:30|30|29.92|30.01|29.93|30.03|29.95|30|29.92|0
1648134160000|2022-03-24 15:02:40|30|29.92|30.03|29.95|30.05|29.97|30|29.92|3
1648134170000|2022-03-24 15:02:50|30.05|29.97|30.11|30.03|30.11|30.03|30.03|29.95|19
1648134180000|2022-03-24 15:03:00|30.1|30.02|30.08|30|30.1|30.02|30.08|30|9
1648134190000|2022-03-24 15:03:10|30.1|30.02|30.05|29.97|30.1|30.02|30.05|29.97|4
1648134200000|2022-03-24 15:03:20|30.08|30|30.08|30|30.08|30|30.05|29.97|8
1648134210000|2022-03-24 15:03:30|30.05|29.97|30.09|30.01|30.09|30.01|30.05|29.97|0
1648134220000|2022-03-24 15:03:40|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1648134230000|2022-03-24 15:03:50|30.11|30.03|30.1|30.02|30.11|30.03|30.1|30.02|11
1648134250000|2022-03-24 15:04:10|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|17
1648134260000|2022-03-24 15:04:20|30.11|30.03|30.13|30.05|30.13|30.05|30.11|30.03|1
1648134280000|2022-03-24 15:04:40|30.12|30.04|30.11|30.03|30.12|30.04|30.09|30.01|20
1648134290000|2022-03-24 15:04:50|30.1|30.02|30.09|30.01|30.11|30.03|30.08|30|6
1648134300000|2022-03-24 15:05:00|30.08|30|30.09|30.01|30.09|30.01|30.06|29.98|57
1648134310000|2022-03-24 15:05:10|30.08|30|30.09|30.01|30.09|30.01|30.08|30|0
1648134320000|2022-03-24 15:05:20|30.07|29.99|30.05|29.97|30.07|29.99|30.05|29.97|4
1648134330000|2022-03-24 15:05:30|30.06|29.98|30.06|29.98|30.08|30|30.05|29.97|11
1648134340000|2022-03-24 15:05:40|30.05|29.97|30.05|29.97|30.06|29.98|30.04|29.96|0
1648134350000|2022-03-24 15:05:50|30.02|29.94|30.03|29.95|30.03|29.95|30|29.92|9
1648134360000|2022-03-24 15:06:00|30.02|29.94|30.05|29.97|30.05|29.97|30|29.92|0
1648134370000|2022-03-24 15:06:10|30.02|29.94|30|29.92|30.02|29.94|30|29.92|41
1648134380000|2022-03-24 15:06:20|29.98|29.9|29.96|29.88|29.98|29.9|29.95|29.87|30
1648134390000|2022-03-24 15:06:30|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|12
1648134400000|2022-03-24 15:06:40|29.96|29.88|29.96|29.88|29.98|29.9|29.96|29.88|0
1648134420000|2022-03-24 15:07:00|30|29.92|29.98|29.9|30|29.92|29.96|29.88|4
1648134430000|2022-03-24 15:07:10|29.96|29.88|29.98|29.9|30|29.92|29.96|29.88|5
1648134440000|2022-03-24 15:07:20|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|0
1648134450000|2022-03-24 15:07:30|||||||||1
1648134460000|2022-03-24 15:07:40|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|10
1648134470000|2022-03-24 15:07:50|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|0
1648134480000|2022-03-24 15:08:00|29.94|29.86|29.96|29.88|29.96|29.88|29.94|29.86|9
1648134490000|2022-03-24 15:08:10|29.94|29.86|29.94|29.86|29.94|29.86|29.93|29.85|15
1648134500000|2022-03-24 15:08:20|29.93|29.85|29.96|29.88|29.96|29.88|29.93|29.85|13
1648134510000|2022-03-24 15:08:30|29.97|29.89|30.01|29.93|30.01|29.93|29.97|29.89|7
1648134540000|2022-03-24 15:09:00|30.05|29.97|30.03|29.95|30.05|29.97|30.03|29.95|41
1648134550000|2022-03-24 15:09:10|30.01|29.93|30.01|29.93|30.03|29.95|30.01|29.93|2
1648134560000|2022-03-24 15:09:20|||||||||8
1648134570000|2022-03-24 15:09:30|30|29.92|30|29.92|30.01|29.93|30|29.92|0
1648134580000|2022-03-24 15:09:40|30.01|29.93|29.99|29.91|30.01|29.93|29.97|29.89|34
1648134590000|2022-03-24 15:09:50|29.97|29.89|30.01|29.93|30.01|29.93|29.97|29.89|8
1648134600000|2022-03-24 15:10:00|||||||||16
1648134610000|2022-03-24 15:10:10|30|29.92|30.01|29.93|30.01|29.93|30|29.92|0
1648134640000|2022-03-24 15:10:40|30.05|29.97|30.01|29.93|30.05|29.97|30.01|29.93|59
1648134650000|2022-03-24 15:10:50|30.03|29.95|30.08|30|30.08|30|30.03|29.95|67
1648134660000|2022-03-24 15:11:00|30.05|29.97|30.06|29.98|30.06|29.98|30.05|29.97|23
1648134670000|2022-03-24 15:11:10|30.05|29.97|30.04|29.96|30.05|29.97|30.04|29.96|0
1648134680000|2022-03-24 15:11:20|30.05|29.97|30.06|29.98|30.06|29.98|30.05|29.97|1
1648134690000|2022-03-24 15:11:30|30.05|29.97|30.04|29.96|30.06|29.98|30.04|29.96|10
1648134700000|2022-03-24 15:11:40|30.05|29.97|30.04|29.96|30.05|29.97|30.04|29.96|1
1648134720000|2022-03-24 15:12:00|30.02|29.94|30.02|29.94|30.04|29.96|30|29.92|11
1648134730000|2022-03-24 15:12:10|30|29.92|30.02|29.94|30.02|29.94|30|29.92|6
1648134740000|2022-03-24 15:12:20|30|29.92|29.97|29.89|30|29.92|29.95|29.87|8
1648134750000|2022-03-24 15:12:30|29.98|29.9|29.95|29.87|30|29.92|29.95|29.87|0
1648134760000|2022-03-24 15:12:40|29.94|29.86|29.91|29.83|29.94|29.86|29.91|29.83|9
1648134770000|2022-03-24 15:12:50|29.93|29.85|29.91|29.83|29.95|29.87|29.91|29.83|0
1648134780000|2022-03-24 15:13:00|29.9|29.82|29.95|29.87|29.95|29.87|29.89|29.81|14
1648134790000|2022-03-24 15:13:10|29.94|29.86|29.93|29.85|29.95|29.87|29.93|29.85|16
1648134800000|2022-03-24 15:13:20|29.92|29.84|29.91|29.83|29.93|29.85|29.9|29.82|3
1648134810000|2022-03-24 15:13:30|29.93|29.85|29.91|29.83|29.93|29.85|29.9|29.82|0
1648134820000|2022-03-24 15:13:40|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1648134830000|2022-03-24 15:13:50|29.91|29.83|29.91|29.83|29.91|29.83|29.9|29.82|12
1648134840000|2022-03-24 15:14:00|29.9|29.82|29.9|29.82|29.91|29.83|29.9|29.82|0
1648134850000|2022-03-24 15:14:10|||||||||8
1648134870000|2022-03-24 15:14:30|29.91|29.83|29.93|29.85|29.93|29.85|29.91|29.83|20
1648134880000|2022-03-24 15:14:40|29.95|29.87|29.97|29.89|29.97|29.89|29.95|29.87|47
1648134890000|2022-03-24 15:14:50|30|29.92|29.98|29.9|30|29.92|29.98|29.9|14
1648134900000|2022-03-24 15:15:00|29.93|29.85|29.93|29.85|29.95|29.87|29.93|29.85|81
1648134910000|2022-03-24 15:15:10|29.97|29.89|29.96|29.88|29.97|29.89|29.96|29.88|9
1648134920000|2022-03-24 15:15:20|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|109
1648134930000|2022-03-24 15:15:30|30|29.92|30|29.92|30|29.92|30|29.92|15
1648134940000|2022-03-24 15:15:40|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1648134950000|2022-03-24 15:15:50|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|18
1648134980000|2022-03-24 15:16:20|30|29.92|30|29.92|30|29.92|30|29.92|10
1648134990000|2022-03-24 15:16:30|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1648135000000|2022-03-24 15:16:40|30|29.92|30|29.92|30|29.92|30|29.92|18
1648135010000|2022-03-24 15:16:50|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1648135020000|2022-03-24 15:17:00|29.97|29.89|29.96|29.88|29.97|29.89|29.93|29.85|78
1648135030000|2022-03-24 15:17:10|29.97|29.89|29.97|29.89|29.97|29.89|29.94|29.86|0
1648135040000|2022-03-24 15:17:20|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1648135060000|2022-03-24 15:17:40|29.96|29.88|29.96|29.88|29.98|29.9|29.93|29.85|24
1648135080000|2022-03-24 15:18:00|29.94|29.86|29.94|29.86|29.96|29.88|29.94|29.86|9
1648135100000|2022-03-24 15:18:20|29.95|29.87|29.93|29.85|29.95|29.87|29.93|29.85|0
1648135110000|2022-03-24 15:18:30|||||||||10
1648135130000|2022-03-24 15:18:50|||||||||3
1648135140000|2022-03-24 15:19:00|||||||||8
1648135160000|2022-03-24 15:19:20|||||||||12
1648135170000|2022-03-24 15:19:30|29.91|29.83|29.9|29.82|29.91|29.83|29.9|29.82|2
1648135180000|2022-03-24 15:19:40|29.89|29.81|29.9|29.82|29.9|29.82|29.89|29.81|0
1648135190000|2022-03-24 15:19:50|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|29
1648135200000|2022-03-24 15:20:00|29.87|29.79|29.85|29.77|29.87|29.79|29.85|29.77|6
1648135220000|2022-03-24 15:20:20|||||||||9
1648135230000|2022-03-24 15:20:30|||||||||1
1648135240000|2022-03-24 15:20:40|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|36
1648135250000|2022-03-24 15:20:50|||||||||2
1648135260000|2022-03-24 15:21:00|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|63
1648135280000|2022-03-24 15:21:20|29.83|29.75|29.81|29.73|29.84|29.76|29.81|29.73|32
1648135290000|2022-03-24 15:21:30|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1648135300000|2022-03-24 15:21:40|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|19
1648135310000|2022-03-24 15:21:50|29.8|29.72|29.8|29.72|29.81|29.73|29.78|29.7|9
1648135320000|2022-03-24 15:22:00|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|10
1648135330000|2022-03-24 15:22:10|29.78|29.7|29.79|29.71|29.8|29.72|29.78|29.7|6
1648135340000|2022-03-24 15:22:20|29.78|29.7|29.74|29.66|29.79|29.71|29.74|29.66|8
1648135350000|2022-03-24 15:22:30|29.76|29.68|29.74|29.66|29.76|29.68|29.74|29.66|8
1648135360000|2022-03-24 15:22:40|29.76|29.68|29.76|29.68|29.76|29.68|29.74|29.66|0
1648135370000|2022-03-24 15:22:50|29.74|29.66|29.72|29.64|29.74|29.66|29.72|29.64|1
1648135390000|2022-03-24 15:23:10|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|2
1648135400000|2022-03-24 15:23:20|29.73|29.65|29.7|29.62|29.73|29.65|29.7|29.62|11
1648135410000|2022-03-24 15:23:30|29.72|29.64|29.7|29.62|29.72|29.64|29.7|29.62|0
1648135420000|2022-03-24 15:23:40|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|9
1648135430000|2022-03-24 15:23:50|29.69|29.61|29.68|29.6|29.69|29.61|29.68|29.6|2
1648135440000|2022-03-24 15:24:00|29.66|29.58|29.66|29.58|29.68|29.6|29.66|29.58|14
1648135450000|2022-03-24 15:24:10|29.68|29.6|29.66|29.58|29.68|29.6|29.66|29.58|2
1648135460000|2022-03-24 15:24:20|||||||||3
1648135470000|2022-03-24 15:24:30|29.68|29.6|29.68|29.6|29.68|29.6|29.66|29.58|1
1648135480000|2022-03-24 15:24:40|||||||||3
1648135490000|2022-03-24 15:24:50|||||||||9
1648135500000|2022-03-24 15:25:00|||||||||3
1648135510000|2022-03-24 15:25:10|29.7|29.62|29.71|29.63|29.71|29.63|29.7|29.62|40
1648135520000|2022-03-24 15:25:20|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1648135530000|2022-03-24 15:25:30|29.71|29.63|29.71|29.63|29.71|29.63|29.69|29.61|75
1648135540000|2022-03-24 15:25:40|29.69|29.61|29.68|29.6|29.69|29.61|29.68|29.6|8
1648135550000|2022-03-24 15:25:50|29.66|29.58|29.66|29.58|29.68|29.6|29.66|29.58|0
1648135560000|2022-03-24 15:26:00|29.68|29.6|29.66|29.58|29.68|29.6|29.66|29.58|8
1648135570000|2022-03-24 15:26:10|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1648135580000|2022-03-24 15:26:20|29.64|29.56|29.62|29.54|29.66|29.58|29.62|29.54|64
1648135590000|2022-03-24 15:26:30|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1648135600000|2022-03-24 15:26:40|29.59|29.51|29.59|29.51|29.59|29.51|29.57|29.49|10
1648135630000|2022-03-24 15:27:10|||||||||8
1648135640000|2022-03-24 15:27:20|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|33
1648135650000|2022-03-24 15:27:30|29.63|29.55|29.61|29.53|29.63|29.55|29.59|29.51|124
1648135660000|2022-03-24 15:27:40|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1648135670000|2022-03-24 15:27:50|29.68|29.6|29.68|29.6|29.68|29.6|29.66|29.58|6
1648135680000|2022-03-24 15:28:00|29.66|29.58|29.66|29.58|29.68|29.6|29.66|29.58|9
1648135690000|2022-03-24 15:28:10|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1648135710000|2022-03-24 15:28:30|29.6|29.52|29.62|29.54|29.62|29.54|29.6|29.52|60
1648135720000|2022-03-24 15:28:40|29.6|29.52|29.59|29.51|29.6|29.52|29.59|29.51|20
1648135740000|2022-03-24 15:29:00|29.57|29.49|29.59|29.51|29.59|29.51|29.57|29.49|21
1648135770000|2022-03-24 15:29:30|||||||||12
1648135780000|2022-03-24 15:29:40|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|50
1648135790000|2022-03-24 15:29:50|29.59|29.51|29.59|29.51|29.59|29.51|29.57|29.49|8
1648135800000|2022-03-24 15:30:00|29.57|29.49|29.57|29.49|29.59|29.51|29.55|29.47|30
1648135810000|2022-03-24 15:30:10|29.59|29.51|29.57|29.49|29.59|29.51|29.57|29.49|3
1648135820000|2022-03-24 15:30:20|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|14
1648135830000|2022-03-24 15:30:30|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|15
1648135860000|2022-03-24 15:31:00|29.57|29.49|29.59|29.51|29.59|29.51|29.57|29.49|28
1648135880000|2022-03-24 15:31:20|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|19
1648135890000|2022-03-24 15:31:30|29.59|29.51|29.59|29.51|29.61|29.53|29.59|29.51|6
1648135900000|2022-03-24 15:31:40|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|8
1648135910000|2022-03-24 15:31:50|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1648135920000|2022-03-24 15:32:00|||||||||9
1648135950000|2022-03-24 15:32:30|||||||||9
1648135970000|2022-03-24 15:32:50|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1648135980000|2022-03-24 15:33:00|||||||||11
1648135990000|2022-03-24 15:33:10|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|9
1648136000000|2022-03-24 15:33:20|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1648136010000|2022-03-24 15:33:30|29.66|29.58|29.67|29.59|29.67|29.59|29.66|29.58|16
1648136020000|2022-03-24 15:33:40|29.66|29.58|29.64|29.56|29.66|29.58|29.64|29.56|1
1648136030000|2022-03-24 15:33:50|29.66|29.58|29.66|29.58|29.66|29.58|29.64|29.56|9
1648136040000|2022-03-24 15:34:00|29.67|29.59|29.67|29.59|29.67|29.59|29.66|29.58|0
1648136050000|2022-03-24 15:34:10|29.68|29.6|29.68|29.6|29.68|29.6|29.67|29.59|0
1648136070000|2022-03-24 15:34:30|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|14
1648136080000|2022-03-24 15:34:40|29.66|29.58|29.61|29.53|29.66|29.58|29.6|29.52|14
1648136090000|2022-03-24 15:34:50|29.63|29.55|29.66|29.58|29.66|29.58|29.61|29.53|5
1648136100000|2022-03-24 15:35:00|29.64|29.56|29.66|29.58|29.66|29.58|29.64|29.56|3
1648136110000|2022-03-24 15:35:10|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|4
1648136120000|2022-03-24 15:35:20|29.63|29.55|29.64|29.56|29.64|29.56|29.63|29.55|0
1648136130000|2022-03-24 15:35:30|29.63|29.55|29.61|29.53|29.63|29.55|29.61|29.53|4
1648136140000|2022-03-24 15:35:40|29.6|29.52|29.59|29.51|29.6|29.52|29.59|29.51|11
1648136150000|2022-03-24 15:35:50|29.57|29.49|29.59|29.51|29.59|29.51|29.57|29.49|0
1648136160000|2022-03-24 15:36:00|29.57|29.49|29.57|29.49|29.59|29.51|29.55|29.47|17
1648136170000|2022-03-24 15:36:10|29.59|29.51|29.59|29.51|29.59|29.51|29.57|29.49|0
1648136180000|2022-03-24 15:36:20|29.57|29.49|29.57|29.49|29.59|29.51|29.57|29.49|8
1648136190000|2022-03-24 15:36:30|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|1
1648136200000|2022-03-24 15:36:40|||||||||9
1648136220000|2022-03-24 15:37:00|29.5|29.42|29.54|29.46|29.54|29.46|29.5|29.42|35
1648136230000|2022-03-24 15:37:10|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1648136240000|2022-03-24 15:37:20|29.54|29.46|29.5|29.42|29.54|29.46|29.5|29.42|12
1648136250000|2022-03-24 15:37:30|29.52|29.44|29.53|29.45|29.53|29.45|29.5|29.42|27
1648136260000|2022-03-24 15:37:40|29.51|29.43|29.5|29.42|29.51|29.43|29.5|29.42|0
1648136280000|2022-03-24 15:38:00|||||||||9
1648136290000|2022-03-24 15:38:10|||||||||3
1648136300000|2022-03-24 15:38:20|29.49|29.41|29.5|29.42|29.5|29.42|29.49|29.41|10
1648136310000|2022-03-24 15:38:30|29.48|29.4|29.46|29.38|29.48|29.4|29.46|29.38|10
1648136320000|2022-03-24 15:38:40|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1648136330000|2022-03-24 15:38:50|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|13
1648136350000|2022-03-24 15:39:10|29.45|29.37|29.44|29.36|29.45|29.37|29.44|29.36|6
1648136370000|2022-03-24 15:39:30|29.45|29.37|29.45|29.37|29.45|29.37|29.44|29.36|9
1648136390000|2022-03-24 15:39:50|||||||||4
1648136410000|2022-03-24 15:40:10|||||||||11
1648136420000|2022-03-24 15:40:20|||||||||1
1648136430000|2022-03-24 15:40:30|29.44|29.36|29.44|29.36|29.44|29.36|29.42|29.34|20
1648136440000|2022-03-24 15:40:40|29.42|29.34|29.39|29.31|29.42|29.34|29.39|29.31|2
1648136450000|2022-03-24 15:40:50|29.38|29.3|29.39|29.31|29.39|29.31|29.38|29.3|11
1648136460000|2022-03-24 15:41:00|29.41|29.33|29.42|29.34|29.42|29.34|29.41|29.33|1
1648136470000|2022-03-24 15:41:10|29.41|29.33|29.39|29.31|29.41|29.33|29.37|29.29|2
1648136480000|2022-03-24 15:41:20|29.38|29.3|29.42|29.34|29.42|29.34|29.38|29.3|9
1648136490000|2022-03-24 15:41:30|29.4|29.32|29.42|29.34|29.42|29.34|29.39|29.31|1
1648136500000|2022-03-24 15:41:40|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|11
1648136510000|2022-03-24 15:41:50|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|2
1648136520000|2022-03-24 15:42:00|29.4|29.32|29.42|29.34|29.42|29.34|29.4|29.32|3
1648136530000|2022-03-24 15:42:10|29.4|29.32|29.39|29.31|29.4|29.32|29.38|29.3|11
1648136540000|2022-03-24 15:42:20|29.38|29.3|29.38|29.3|29.39|29.31|29.38|29.3|1
1648136550000|2022-03-24 15:42:30|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|2
1648136560000|2022-03-24 15:42:40|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|44
1648136570000|2022-03-24 15:42:50|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|2
1648136580000|2022-03-24 15:43:00|29.35|29.27|29.37|29.29|29.37|29.29|29.33|29.25|20
1648136590000|2022-03-24 15:43:10|||||||||1
1648136600000|2022-03-24 15:43:20|||||||||2
1648136610000|2022-03-24 15:43:30|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|12
1648136620000|2022-03-24 15:43:40|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|2
1648136630000|2022-03-24 15:43:50|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|33
1648136640000|2022-03-24 15:44:00|29.38|29.3|29.42|29.34|29.42|29.34|29.38|29.3|0
1648136660000|2022-03-24 15:44:20|||||||||8
1648136680000|2022-03-24 15:44:40|||||||||11
1648136690000|2022-03-24 15:44:50|29.4|29.32|29.42|29.34|29.42|29.34|29.4|29.32|20
1648136710000|2022-03-24 15:45:10|29.44|29.36|29.42|29.34|29.44|29.36|29.42|29.34|3
1648136720000|2022-03-24 15:45:20|||||||||9
1648136730000|2022-03-24 15:45:30|29.44|29.36|29.45|29.37|29.45|29.37|29.44|29.36|23
1648136740000|2022-03-24 15:45:40|29.44|29.36|29.45|29.37|29.45|29.37|29.44|29.36|21
1648136760000|2022-03-24 15:46:00|||||||||9
1648136770000|2022-03-24 15:46:10|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|15
1648136780000|2022-03-24 15:46:20|29.45|29.37|29.45|29.37|29.47|29.39|29.45|29.37|0
1648136800000|2022-03-24 15:46:40|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|25
1648136810000|2022-03-24 15:46:50|||||||||20
1648136820000|2022-03-24 15:47:00|||||||||10
1648136830000|2022-03-24 15:47:10|||||||||3
1648136840000|2022-03-24 15:47:20|29.45|29.37|29.45|29.37|29.47|29.39|29.45|29.37|3
1648136850000|2022-03-24 15:47:30|29.47|29.39|29.49|29.41|29.49|29.41|29.47|29.39|7
1648136870000|2022-03-24 15:47:50|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|20
1648136880000|2022-03-24 15:48:00|29.49|29.41|29.49|29.41|29.49|29.41|29.47|29.39|12
1648136920000|2022-03-24 15:48:40|||||||||11
1648136950000|2022-03-24 15:49:10|29.51|29.43|29.51|29.43|29.51|29.43|29.49|29.41|26
1648136960000|2022-03-24 15:49:20|29.49|29.41|29.51|29.43|29.51|29.43|29.49|29.41|0
1648136970000|2022-03-24 15:49:30|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1648136980000|2022-03-24 15:49:40|29.51|29.43|29.52|29.44|29.52|29.44|29.51|29.43|9
1648136990000|2022-03-24 15:49:50|29.56|29.48|29.54|29.46|29.56|29.48|29.54|29.46|7
1648137000000|2022-03-24 15:50:00|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|10
1648137010000|2022-03-24 15:50:10|29.54|29.46|29.56|29.48|29.56|29.48|29.54|29.46|3
1648137020000|2022-03-24 15:50:20|29.54|29.46|29.56|29.48|29.56|29.48|29.54|29.46|23
1648137030000|2022-03-24 15:50:30|29.57|29.49|29.56|29.48|29.57|29.49|29.56|29.48|9
1648137040000|2022-03-24 15:50:40|29.54|29.46|29.57|29.49|29.57|29.49|29.54|29.46|8
1648137060000|2022-03-24 15:51:00|29.54|29.46|29.56|29.48|29.56|29.48|29.54|29.46|22
1648137070000|2022-03-24 15:51:10|29.54|29.46|29.57|29.49|29.57|29.49|29.54|29.46|18
1648137080000|2022-03-24 15:51:20|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|44
1648137090000|2022-03-24 15:51:30|29.54|29.46|29.56|29.48|29.56|29.48|29.53|29.45|0
1648137110000|2022-03-24 15:51:50|29.54|29.46|29.56|29.48|29.56|29.48|29.54|29.46|11
1648137120000|2022-03-24 15:52:00|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1648137130000|2022-03-24 15:52:10|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|9
1648137150000|2022-03-24 15:52:30|29.57|29.49|29.56|29.48|29.57|29.49|29.56|29.48|9
1648137160000|2022-03-24 15:52:40|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1648137180000|2022-03-24 15:53:00|||||||||8
1648137200000|2022-03-24 15:53:20|||||||||9
1648137220000|2022-03-24 15:53:40|29.6|29.52|29.6|29.52|29.6|29.52|29.58|29.5|13
1648137230000|2022-03-24 15:53:50|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1648137250000|2022-03-24 15:54:10|||||||||9
1648137270000|2022-03-24 15:54:30|29.59|29.51|29.58|29.5|29.59|29.51|29.58|29.5|0
1648137280000|2022-03-24 15:54:40|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|16
1648137310000|2022-03-24 15:55:10|||||||||11
1648137330000|2022-03-24 15:55:30|29.6|29.52|29.6|29.52|29.6|29.52|29.58|29.5|57
1648137340000|2022-03-24 15:55:40|29.59|29.51|29.62|29.54|29.62|29.54|29.57|29.49|1
1648137360000|2022-03-24 15:56:00|||||||||11
1648137390000|2022-03-24 15:56:30|||||||||9
1648137410000|2022-03-24 15:56:50|||||||||9
1648137420000|2022-03-24 15:57:00|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1648137430000|2022-03-24 15:57:10|29.67|29.59|29.65|29.57|29.67|29.59|29.62|29.54|76
1648137440000|2022-03-24 15:57:20|29.67|29.59|29.67|29.59|29.67|29.59|29.65|29.57|0
1648137460000|2022-03-24 15:57:40|||||||||9
1648137480000|2022-03-24 15:58:00|||||||||11
1648137500000|2022-03-24 15:58:20|||||||||9
1648137530000|2022-03-24 15:58:50|29.65|29.57|29.67|29.59|29.67|29.59|29.65|29.57|4
1648137540000|2022-03-24 15:59:00|29.65|29.57|29.65|29.57|29.67|29.59|29.63|29.55|0
1648137550000|2022-03-24 15:59:10|29.67|29.59|29.67|29.59|29.67|29.59|29.63|29.55|24
1648137560000|2022-03-24 15:59:20|29.65|29.57|29.63|29.55|29.67|29.59|29.63|29.55|47
1648137570000|2022-03-24 15:59:30|29.65|29.57|29.63|29.55|29.65|29.57|29.63|29.55|25
1648137580000|2022-03-24 15:59:40|29.62|29.54|29.67|29.59|29.67|29.59|29.62|29.54|14
1648137600000|2022-03-24 16:00:00|||||||||1
1648137640000|2022-03-24 16:00:40|||||||||20
1648137660000|2022-03-24 16:01:00|29.66|29.58|29.64|29.56|29.66|29.58|29.62|29.54|11
1648137680000|2022-03-24 16:01:20|29.66|29.58|29.67|29.59|29.67|29.59|29.66|29.58|10
1648137700000|2022-03-24 16:01:40|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|18
1648137710000|2022-03-24 16:01:50|||||||||20
1648137720000|2022-03-24 16:02:00|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|42
1648137730000|2022-03-24 16:02:10|29.75|29.67|29.73|29.65|29.75|29.67|29.72|29.64|16
1648137750000|2022-03-24 16:02:30|29.75|29.67|29.72|29.64|29.76|29.68|29.72|29.64|44
1648137780000|2022-03-24 16:03:00|29.76|29.68|29.76|29.68|29.76|29.68|29.72|29.64|49
1648137790000|2022-03-24 16:03:10|29.77|29.69|29.79|29.71|29.79|29.71|29.77|29.69|4
1648137800000|2022-03-24 16:03:20|29.8|29.72|29.83|29.75|29.83|29.75|29.8|29.72|1
1648137810000|2022-03-24 16:03:30|29.81|29.73|29.8|29.72|29.81|29.73|29.8|29.72|0
1648137820000|2022-03-24 16:03:40|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1648137830000|2022-03-24 16:03:50|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1648137840000|2022-03-24 16:04:00|29.81|29.73|29.8|29.72|29.81|29.73|29.8|29.72|0
1648137850000|2022-03-24 16:04:10|29.78|29.7|29.78|29.7|29.79|29.71|29.78|29.7|4
1648137860000|2022-03-24 16:04:20|29.79|29.71|29.81|29.73|29.81|29.73|29.79|29.71|2
1648137870000|2022-03-24 16:04:30|29.83|29.75|29.81|29.73|29.83|29.75|29.81|29.73|15
1648137880000|2022-03-24 16:04:40|29.83|29.75|29.84|29.76|29.87|29.79|29.81|29.73|14
1648137890000|2022-03-24 16:04:50|29.85|29.77|29.89|29.81|29.89|29.81|29.84|29.76|1
1648137900000|2022-03-24 16:05:00|29.92|29.84|29.91|29.83|29.94|29.86|29.89|29.81|16
1648137910000|2022-03-24 16:05:10|29.89|29.81|29.89|29.81|29.91|29.83|29.87|29.79|13
1648137920000|2022-03-24 16:05:20|29.86|29.78|29.84|29.76|29.87|29.79|29.84|29.76|15
1648137930000|2022-03-24 16:05:30|29.86|29.78|29.84|29.76|29.86|29.78|29.84|29.76|0
1648137950000|2022-03-24 16:05:50|29.85|29.77|29.84|29.76|29.85|29.77|29.84|29.76|0
1648137970000|2022-03-24 16:06:10|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|5
1648137980000|2022-03-24 16:06:20|29.84|29.76|29.84|29.76|29.86|29.78|29.84|29.76|0
1648137990000|2022-03-24 16:06:30|29.83|29.75|29.84|29.76|29.84|29.76|29.83|29.75|2
1648138000000|2022-03-24 16:06:40|29.83|29.75|29.83|29.75|29.84|29.76|29.83|29.75|9
1648138010000|2022-03-24 16:06:50|29.84|29.76|29.83|29.75|29.84|29.76|29.82|29.74|1
1648138020000|2022-03-24 16:07:00|29.82|29.74|29.83|29.75|29.83|29.75|29.82|29.74|0
1648138030000|2022-03-24 16:07:10|29.84|29.76|29.82|29.74|29.84|29.76|29.82|29.74|12
1648138050000|2022-03-24 16:07:30|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|3
1648138060000|2022-03-24 16:07:40|29.84|29.76|29.83|29.75|29.84|29.76|29.83|29.75|2
1648138080000|2022-03-24 16:08:00|29.84|29.76|29.83|29.75|29.84|29.76|29.83|29.75|2
1648138090000|2022-03-24 16:08:10|||||||||1
1648138100000|2022-03-24 16:08:20|||||||||1
1648138120000|2022-03-24 16:08:40|29.84|29.76|29.83|29.75|29.84|29.76|29.83|29.75|4
1648138130000|2022-03-24 16:08:50|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1648138140000|2022-03-24 16:09:00|||||||||2
1648138150000|2022-03-24 16:09:10|29.83|29.75|29.83|29.75|29.84|29.76|29.83|29.75|12
1648138160000|2022-03-24 16:09:20|29.84|29.76|29.83|29.75|29.84|29.76|29.81|29.73|25
1648138170000|2022-03-24 16:09:30|29.81|29.73|29.84|29.76|29.84|29.76|29.81|29.73|14
1648138180000|2022-03-24 16:09:40|||||||||6
1648138190000|2022-03-24 16:09:50|||||||||2
1648138200000|2022-03-24 16:10:00|||||||||2
1648138210000|2022-03-24 16:10:10|29.83|29.75|29.83|29.75|29.84|29.76|29.83|29.75|10
1648138220000|2022-03-24 16:10:20|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|4
1648138230000|2022-03-24 16:10:30|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|12
1648138240000|2022-03-24 16:10:40|29.81|29.73|29.83|29.75|29.83|29.75|29.81|29.73|8
1648138250000|2022-03-24 16:10:50|||||||||5
1648138260000|2022-03-24 16:11:00|29.81|29.73|29.79|29.71|29.81|29.73|29.78|29.7|11
1648138270000|2022-03-24 16:11:10|29.81|29.73|29.83|29.75|29.83|29.75|29.81|29.73|17
1648138290000|2022-03-24 16:11:30|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1648138300000|2022-03-24 16:11:40|||||||||18
1648138320000|2022-03-24 16:12:00|||||||||1
1648138370000|2022-03-24 16:12:50|29.81|29.73|29.8|29.72|29.81|29.73|29.8|29.72|23
1648138380000|2022-03-24 16:13:00|29.81|29.73|29.83|29.75|29.83|29.75|29.81|29.73|0
1648138400000|2022-03-24 16:13:20|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|1
1648138430000|2022-03-24 16:13:50|29.8|29.72|29.84|29.76|29.84|29.76|29.8|29.72|18
1648138440000|2022-03-24 16:14:00|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|13
1648138450000|2022-03-24 16:14:10|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1648138460000|2022-03-24 16:14:20|29.79|29.71|29.81|29.73|29.81|29.73|29.79|29.71|0
1648138470000|2022-03-24 16:14:30|29.79|29.71|29.81|29.73|29.81|29.73|29.79|29.71|0
1648138480000|2022-03-24 16:14:40|29.79|29.71|29.81|29.73|29.81|29.73|29.79|29.71|0
1648138490000|2022-03-24 16:14:50|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|12
1648138500000|2022-03-24 16:15:00|29.81|29.73|29.79|29.71|29.81|29.73|29.79|29.71|8
1648138540000|2022-03-24 16:15:40|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|3
1648138550000|2022-03-24 16:15:50|29.76|29.68|29.79|29.71|29.79|29.71|29.76|29.68|0
1648138560000|2022-03-24 16:16:00|29.78|29.7|29.79|29.71|29.79|29.71|29.78|29.7|0
1648138580000|2022-03-24 16:16:20|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|2
1648138600000|2022-03-24 16:16:40|29.79|29.71|29.78|29.7|29.79|29.71|29.78|29.7|5
1648138610000|2022-03-24 16:16:50|29.79|29.71|29.78|29.7|29.79|29.71|29.78|29.7|3
1648138620000|2022-03-24 16:17:00|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|3
1648138630000|2022-03-24 16:17:10|29.78|29.7|29.79|29.71|29.79|29.71|29.78|29.7|11
1648138640000|2022-03-24 16:17:20|||||||||2
1648138650000|2022-03-24 16:17:30|29.78|29.7|29.76|29.68|29.78|29.7|29.76|29.68|6
1648138660000|2022-03-24 16:17:40|||||||||3
1648138670000|2022-03-24 16:17:50|||||||||4
1648138680000|2022-03-24 16:18:00|||||||||3
1648138690000|2022-03-24 16:18:10|||||||||3
1648138700000|2022-03-24 16:18:20|||||||||5
1648138710000|2022-03-24 16:18:30|||||||||3
1648138720000|2022-03-24 16:18:40|29.74|29.66|29.76|29.68|29.76|29.68|29.74|29.66|10
1648138730000|2022-03-24 16:18:50|||||||||4
1648138740000|2022-03-24 16:19:00|||||||||4
1648138750000|2022-03-24 16:19:10|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|3
1648138760000|2022-03-24 16:19:20|||||||||4
1648138770000|2022-03-24 16:19:30|||||||||11
1648138780000|2022-03-24 16:19:40|29.76|29.68|29.74|29.66|29.76|29.68|29.74|29.66|7
1648138790000|2022-03-24 16:19:50|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|3
1648138800000|2022-03-24 16:20:00|||||||||6
1648138810000|2022-03-24 16:20:10|||||||||3
1648138820000|2022-03-24 16:20:20|||||||||7
1648138830000|2022-03-24 16:20:30|||||||||4
1648138840000|2022-03-24 16:20:40|||||||||3
1648138850000|2022-03-24 16:20:50|||||||||3
1648138860000|2022-03-24 16:21:00|29.7|29.62|29.67|29.59|29.7|29.62|29.67|29.59|11
1648138870000|2022-03-24 16:21:10|||||||||4
1648138880000|2022-03-24 16:21:20|||||||||4
1648138890000|2022-03-24 16:21:30|||||||||4
1648138900000|2022-03-24 16:21:40|||||||||3
1648138910000|2022-03-24 16:21:50|||||||||7
1648138920000|2022-03-24 16:22:00|||||||||9
1648138930000|2022-03-24 16:22:10|||||||||4
1648138940000|2022-03-24 16:22:20|||||||||4
1648138950000|2022-03-24 16:22:30|29.66|29.58|29.66|29.58|29.67|29.59|29.66|29.58|33
1648138960000|2022-03-24 16:22:40|29.67|29.59|29.66|29.58|29.67|29.59|29.66|29.58|5
1648138970000|2022-03-24 16:22:50|29.67|29.59|29.68|29.6|29.68|29.6|29.66|29.58|4
1648138980000|2022-03-24 16:23:00|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|3
1648138990000|2022-03-24 16:23:10|||||||||8
1648139000000|2022-03-24 16:23:20|29.67|29.59|29.69|29.61|29.69|29.61|29.67|29.59|6
1648139010000|2022-03-24 16:23:30|||||||||3
1648139020000|2022-03-24 16:23:40|||||||||9
1648139030000|2022-03-24 16:23:50|||||||||3
1648139040000|2022-03-24 16:24:00|||||||||9
1648139050000|2022-03-24 16:24:10|29.67|29.59|29.67|29.59|29.69|29.61|29.67|29.59|6
1648139060000|2022-03-24 16:24:20|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|14
1648139070000|2022-03-24 16:24:30|29.64|29.56|29.66|29.58|29.66|29.58|29.64|29.56|4
1648139080000|2022-03-24 16:24:40|29.64|29.56|29.66|29.58|29.67|29.59|29.64|29.56|10
1648139090000|2022-03-24 16:24:50|29.68|29.6|29.69|29.61|29.69|29.61|29.66|29.58|8
1648139100000|2022-03-24 16:25:00|29.68|29.6|29.69|29.61|29.69|29.61|29.68|29.6|4
1648139110000|2022-03-24 16:25:10|29.66|29.58|29.69|29.61|29.69|29.61|29.66|29.58|6
1648139120000|2022-03-24 16:25:20|29.67|29.59|29.69|29.61|29.69|29.61|29.66|29.58|3
1648139130000|2022-03-24 16:25:30|29.64|29.56|29.64|29.56|29.66|29.58|29.64|29.56|23
1648139140000|2022-03-24 16:25:40|29.63|29.55|29.64|29.56|29.64|29.56|29.63|29.55|32
1648139150000|2022-03-24 16:25:50|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|31
1648139160000|2022-03-24 16:26:00|29.6|29.52|29.57|29.49|29.6|29.52|29.55|29.47|21
1648139170000|2022-03-24 16:26:10|29.55|29.47|29.57|29.49|29.57|29.49|29.55|29.47|13
1648139180000|2022-03-24 16:26:20|29.55|29.47|29.6|29.52|29.6|29.52|29.55|29.47|7
1648139200000|2022-03-24 16:26:40|29.59|29.51|29.56|29.48|29.59|29.51|29.55|29.47|32
1648139210000|2022-03-24 16:26:50|29.57|29.49|29.56|29.48|29.57|29.49|29.56|29.48|0
1648139220000|2022-03-24 16:27:00|29.54|29.46|29.55|29.47|29.56|29.48|29.54|29.46|8
1648139230000|2022-03-24 16:27:10|||||||||2
1648139240000|2022-03-24 16:27:20|29.56|29.48|29.55|29.47|29.56|29.48|29.55|29.47|11
1648139250000|2022-03-24 16:27:30|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|85
1648139260000|2022-03-24 16:27:40|29.5|29.42|29.5|29.42|29.52|29.44|29.5|29.42|26
1648139270000|2022-03-24 16:27:50|29.48|29.4|29.52|29.44|29.52|29.44|29.48|29.4|39
1648139280000|2022-03-24 16:28:00|29.5|29.42|29.52|29.44|29.52|29.44|29.5|29.42|10
1648139290000|2022-03-24 16:28:10|29.5|29.42|29.48|29.4|29.52|29.44|29.48|29.4|62
1648139300000|2022-03-24 16:28:20|29.5|29.42|29.5|29.42|29.5|29.42|29.48|29.4|16
1648139310000|2022-03-24 16:28:30|29.52|29.44|29.54|29.46|29.55|29.47|29.52|29.44|37
1648139320000|2022-03-24 16:28:40|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|38
1648139330000|2022-03-24 16:28:50|29.54|29.46|29.54|29.46|29.55|29.47|29.54|29.46|59
1648139340000|2022-03-24 16:29:00|29.55|29.47|29.62|29.54|29.62|29.54|29.55|29.47|97
1648139350000|2022-03-24 16:29:10|29.6|29.52|29.63|29.55|29.64|29.56|29.6|29.52|31
1648139360000|2022-03-24 16:29:20|29.61|29.53|29.59|29.51|29.61|29.53|29.59|29.51|47
1648139370000|2022-03-24 16:29:30|29.56|29.48|29.54|29.46|29.57|29.49|29.54|29.46|95
1648139380000|2022-03-24 16:29:40|29.52|29.44|29.49|29.41|29.52|29.44|29.49|29.41|42
1648139390000|2022-03-24 16:29:50|29.47|29.39|29.47|29.39|29.49|29.41|29.45|29.37|71
1648139400000|2022-03-24 16:30:00|29.5|29.42|29.52|29.44|29.52|29.44|29.45|29.37|43
1648139410000|2022-03-24 16:30:10|29.5|29.42|29.5|29.42|29.52|29.44|29.5|29.42|2
1648139420000|2022-03-24 16:30:20|29.48|29.4|29.5|29.42|29.5|29.42|29.48|29.4|7
1648139430000|2022-03-24 16:30:30|29.51|29.43|29.54|29.46|29.54|29.46|29.51|29.43|36
1648139440000|2022-03-24 16:30:40|29.56|29.48|29.58|29.5|29.59|29.51|29.56|29.48|5
1648139450000|2022-03-24 16:30:50|29.59|29.51|29.6|29.52|29.61|29.53|29.58|29.5|0
1648139460000|2022-03-24 16:31:00|29.62|29.54|29.64|29.56|29.67|29.59|29.62|29.54|1
1648139480000|2022-03-24 16:31:20|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1648139490000|2022-03-24 16:31:30|||||||||3
1648139510000|2022-03-24 16:31:50|||||||||4
1648139520000|2022-03-24 16:32:00|29.63|29.55|29.62|29.54|29.63|29.55|29.62|29.54|0
1648139530000|2022-03-24 16:32:10|29.65|29.57|29.62|29.54|29.65|29.57|29.62|29.54|0
1648139540000|2022-03-24 16:32:20|29.63|29.55|29.62|29.54|29.63|29.55|29.62|29.54|1
1648139550000|2022-03-24 16:32:30|29.61|29.53|29.62|29.54|29.62|29.54|29.61|29.53|0
1648139560000|2022-03-24 16:32:40|29.61|29.53|29.65|29.57|29.65|29.57|29.61|29.53|2
1648139570000|2022-03-24 16:32:50|29.62|29.54|29.62|29.54|29.63|29.55|29.62|29.54|0
1648139580000|2022-03-24 16:33:00|29.63|29.55|29.65|29.57|29.66|29.58|29.62|29.54|2
1648139590000|2022-03-24 16:33:10|29.62|29.54|29.63|29.55|29.64|29.56|29.62|29.54|0
1648139600000|2022-03-24 16:33:20|29.62|29.54|29.62|29.54|29.63|29.55|29.62|29.54|0
1648139610000|2022-03-24 16:33:30|29.63|29.55|29.62|29.54|29.63|29.55|29.62|29.54|0
1648139620000|2022-03-24 16:33:40|29.63|29.55|29.63|29.55|29.63|29.55|29.62|29.54|0
1648139630000|2022-03-24 16:33:50|29.66|29.58|29.7|29.62|29.7|29.62|29.66|29.58|2
1648139640000|2022-03-24 16:34:00|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1648139650000|2022-03-24 16:34:10|29.75|29.67|29.77|29.69|29.77|29.69|29.72|29.64|5
1648139660000|2022-03-24 16:34:20|29.76|29.68|29.77|29.69|29.77|29.69|29.76|29.68|6
1648139670000|2022-03-24 16:34:30|29.76|29.68|29.74|29.66|29.77|29.69|29.74|29.66|2
1648139680000|2022-03-24 16:34:40|29.77|29.69|29.71|29.63|29.79|29.71|29.71|29.63|7
1648139690000|2022-03-24 16:34:50|29.72|29.64|29.72|29.64|29.75|29.67|29.72|29.64|2
1648139700000|2022-03-24 16:35:00|29.75|29.67|29.77|29.69|29.77|29.69|29.73|29.65|2
1648139710000|2022-03-24 16:35:10|29.76|29.68|29.77|29.69|29.77|29.69|29.76|29.68|13
1648139720000|2022-03-24 16:35:20|29.76|29.68|29.78|29.7|29.78|29.7|29.76|29.68|30
1648139730000|2022-03-24 16:35:30|29.77|29.69|29.76|29.68|29.77|29.69|29.76|29.68|0
1648139740000|2022-03-24 16:35:40|29.77|29.69|29.77|29.69|29.77|29.69|29.76|29.68|0
1648139750000|2022-03-24 16:35:50|29.79|29.71|29.76|29.68|29.79|29.71|29.76|29.68|10
1648139760000|2022-03-24 16:36:00|29.77|29.69|29.81|29.73|29.81|29.73|29.77|29.69|1
1648139770000|2022-03-24 16:36:10|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1648139790000|2022-03-24 16:36:30|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1648139800000|2022-03-24 16:36:40|29.74|29.66|29.72|29.64|29.74|29.66|29.72|29.64|0
1648139810000|2022-03-24 16:36:50|29.71|29.63|29.71|29.63|29.71|29.63|29.69|29.61|2
1648139820000|2022-03-24 16:37:00|29.69|29.61|29.68|29.6|29.69|29.61|29.68|29.6|0
1648139830000|2022-03-24 16:37:10|29.69|29.61|29.64|29.56|29.69|29.61|29.64|29.56|3
1648139840000|2022-03-24 16:37:20|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1648139850000|2022-03-24 16:37:30|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|0
1648139860000|2022-03-24 16:37:40|29.62|29.54|29.61|29.53|29.62|29.54|29.61|29.53|0
1648139870000|2022-03-24 16:37:50|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1648139880000|2022-03-24 16:38:00|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1648139890000|2022-03-24 16:38:10|29.62|29.54|29.63|29.55|29.63|29.55|29.61|29.53|0
1648139900000|2022-03-24 16:38:20|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|1
1648139910000|2022-03-24 16:38:30|29.62|29.54|29.61|29.53|29.63|29.55|29.61|29.53|1
1648139930000|2022-03-24 16:38:50|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1648139950000|2022-03-24 16:39:10|29.61|29.53|29.62|29.54|29.63|29.55|29.61|29.53|2
1648139960000|2022-03-24 16:39:20|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1648139970000|2022-03-24 16:39:30|29.61|29.53|29.61|29.53|29.63|29.55|29.61|29.53|0
1648139980000|2022-03-24 16:39:40|29.62|29.54|29.61|29.53|29.63|29.55|29.61|29.53|0
1648139990000|2022-03-24 16:39:50|29.62|29.54|29.61|29.53|29.62|29.54|29.61|29.53|0
1648140000000|2022-03-24 16:40:00|29.63|29.55|29.62|29.54|29.63|29.55|29.61|29.53|0
1648140010000|2022-03-24 16:40:10|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|0
1648140020000|2022-03-24 16:40:20|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1648140030000|2022-03-24 16:40:30|29.63|29.55|29.64|29.56|29.64|29.56|29.63|29.55|0
1648140040000|2022-03-24 16:40:40|29.62|29.54|29.63|29.55|29.63|29.55|29.61|29.53|0
1648140050000|2022-03-24 16:40:50|29.61|29.53|29.61|29.53|29.63|29.55|29.61|29.53|0
1648140060000|2022-03-24 16:41:00|29.63|29.55|29.61|29.53|29.63|29.55|29.61|29.53|0
1648140070000|2022-03-24 16:41:10|29.63|29.55|29.63|29.55|29.64|29.56|29.61|29.53|0
1648140080000|2022-03-24 16:41:20|29.62|29.54|29.64|29.56|29.64|29.56|29.61|29.53|0
1648140100000|2022-03-24 16:41:40|29.62|29.54|29.64|29.56|29.64|29.56|29.62|29.54|0
1648140120000|2022-03-24 16:42:00|29.65|29.57|29.66|29.58|29.66|29.58|29.64|29.56|0
1648140130000|2022-03-24 16:42:10|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1648140140000|2022-03-24 16:42:20|29.66|29.58|29.64|29.56|29.66|29.58|29.64|29.56|5
1648140150000|2022-03-24 16:42:30|29.62|29.54|29.64|29.56|29.64|29.56|29.62|29.54|0
1648140170000|2022-03-24 16:42:50|29.61|29.53|29.61|29.53|29.63|29.55|29.61|29.53|0
1648140180000|2022-03-24 16:43:00|29.59|29.51|29.61|29.53|29.61|29.53|29.59|29.51|0
1648140190000|2022-03-24 16:43:10|29.59|29.51|29.59|29.51|29.61|29.53|29.59|29.51|0
1648140240000|2022-03-24 16:44:00|29.6|29.52|29.59|29.51|29.6|29.52|29.59|29.51|0
1648140250000|2022-03-24 16:44:10|29.57|29.49|29.59|29.51|29.59|29.51|29.57|29.49|0
1648140260000|2022-03-24 16:44:20|29.6|29.52|29.59|29.51|29.6|29.52|29.59|29.51|0
1648140280000|2022-03-24 16:44:40|29.57|29.49|29.57|29.49|29.59|29.51|29.57|29.49|0
1648140290000|2022-03-24 16:44:50|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1648140300000|2022-03-24 16:45:00|29.6|29.52|29.59|29.51|29.6|29.52|29.59|29.51|0
1648140310000|2022-03-24 16:45:10|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1648140320000|2022-03-24 16:45:20|29.59|29.51|29.64|29.56|29.64|29.56|29.59|29.51|0
1648140330000|2022-03-24 16:45:30|29.63|29.55|29.61|29.53|29.63|29.55|29.61|29.53|0
1648140340000|2022-03-24 16:45:40|29.63|29.55|29.64|29.56|29.64|29.56|29.61|29.53|0
1648140360000|2022-03-24 16:46:00|29.65|29.57|29.67|29.59|29.67|29.59|29.65|29.57|1
1648140370000|2022-03-24 16:46:10|29.69|29.61|29.69|29.61|29.69|29.61|29.67|29.59|0
1648140380000|2022-03-24 16:46:20|29.67|29.59|29.69|29.61|29.69|29.61|29.67|29.59|0
1648140390000|2022-03-24 16:46:30|29.67|29.59|29.66|29.58|29.67|29.59|29.66|29.58|0
1648140400000|2022-03-24 16:46:40|29.65|29.57|29.65|29.57|29.65|29.57|29.64|29.56|0
1648140410000|2022-03-24 16:46:50|29.64|29.56|29.64|29.56|29.64|29.56|29.62|29.54|0
1648140430000|2022-03-24 16:47:10|29.62|29.54|29.64|29.56|29.64|29.56|29.62|29.54|0
1648140460000|2022-03-24 16:47:40|29.62|29.54|29.64|29.56|29.64|29.56|29.62|29.54|0
1648140470000|2022-03-24 16:47:50|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1648140490000|2022-03-24 16:48:10|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1648140500000|2022-03-24 16:48:20|29.67|29.59|29.64|29.56|29.67|29.59|29.64|29.56|1
1648140510000|2022-03-24 16:48:30|29.66|29.58|29.64|29.56|29.66|29.58|29.64|29.56|0
1648140540000|2022-03-24 16:49:00|29.63|29.55|29.66|29.58|29.68|29.6|29.63|29.55|0
1648140550000|2022-03-24 16:49:10|29.68|29.6|29.66|29.58|29.69|29.61|29.66|29.58|0
1648140560000|2022-03-24 16:49:20|29.65|29.57|29.64|29.56|29.65|29.57|29.64|29.56|0
1648140600000|2022-03-24 16:50:00|29.62|29.54|29.64|29.56|29.64|29.56|29.62|29.54|0
1648140620000|2022-03-24 16:50:20|29.62|29.54|29.64|29.56|29.64|29.56|29.62|29.54|0
1648140630000|2022-03-24 16:50:30|29.62|29.54|29.61|29.53|29.62|29.54|29.61|29.53|0
1648140650000|2022-03-24 16:50:50|29.6|29.52|29.64|29.56|29.64|29.56|29.6|29.52|0
1648140660000|2022-03-24 16:51:00|29.61|29.53|29.61|29.53|29.63|29.55|29.61|29.53|0
1648140670000|2022-03-24 16:51:10|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1648140680000|2022-03-24 16:51:20|29.63|29.55|29.61|29.53|29.63|29.55|29.6|29.52|0
1648140690000|2022-03-24 16:51:30|29.6|29.52|29.61|29.53|29.61|29.53|29.6|29.52|6
1648140700000|2022-03-24 16:51:40|29.63|29.55|29.63|29.55|29.63|29.55|29.61|29.53|0
1648140710000|2022-03-24 16:51:50|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|0
1648140720000|2022-03-24 16:52:00|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1648140740000|2022-03-24 16:52:20|29.67|29.59|29.66|29.58|29.68|29.6|29.64|29.56|0
1648140750000|2022-03-24 16:52:30|29.64|29.56|29.62|29.54|29.64|29.56|29.62|29.54|0
1648140760000|2022-03-24 16:52:40|29.64|29.56|29.64|29.56|29.64|29.56|29.62|29.54|0
1648140770000|2022-03-24 16:52:50|29.62|29.54|29.62|29.54|29.64|29.56|29.62|29.54|0
1648140780000|2022-03-24 16:53:00|29.67|29.59|29.59|29.51|29.67|29.59|29.59|29.51|12
1648140790000|2022-03-24 16:53:10|29.61|29.53|29.61|29.53|29.61|29.53|29.59|29.51|0
1648140800000|2022-03-24 16:53:20|29.59|29.51|29.61|29.53|29.61|29.53|29.59|29.51|0
1648140810000|2022-03-24 16:53:30|29.59|29.51|29.61|29.53|29.61|29.53|29.59|29.51|0
1648140820000|2022-03-24 16:53:40|29.59|29.51|29.61|29.53|29.62|29.54|29.59|29.51|0
1648140830000|2022-03-24 16:53:50|29.62|29.54|29.61|29.53|29.62|29.54|29.61|29.53|2
1648140840000|2022-03-24 16:54:00|29.63|29.55|29.61|29.53|29.63|29.55|29.61|29.53|0
1648140850000|2022-03-24 16:54:10|29.63|29.55|29.61|29.53|29.63|29.55|29.61|29.53|0
1648140860000|2022-03-24 16:54:20|29.59|29.51|29.59|29.51|29.61|29.53|29.59|29.51|0
1648140870000|2022-03-24 16:54:30|29.61|29.53|29.59|29.51|29.61|29.53|29.59|29.51|1
1648140920000|2022-03-24 16:55:20|29.61|29.53|29.61|29.53|29.61|29.53|29.59|29.51|1
1648140930000|2022-03-24 16:55:30|29.59|29.51|29.61|29.53|29.63|29.55|29.59|29.51|0
1648140940000|2022-03-24 16:55:40|29.63|29.55|29.59|29.51|29.64|29.56|29.59|29.51|0
1648140970000|2022-03-24 16:56:10|29.57|29.49|29.59|29.51|29.59|29.51|29.57|29.49|0
1648141010000|2022-03-24 16:56:50|||||||||1
1648141040000|2022-03-24 16:57:20|29.57|29.49|29.59|29.51|29.59|29.51|29.57|29.49|0
1648141060000|2022-03-24 16:57:40|29.57|29.49|29.59|29.51|29.59|29.51|29.57|29.49|0
1648141160000|2022-03-24 16:59:20|29.57|29.49|29.59|29.51|29.59|29.51|29.57|29.49|1
1648141190000|2022-03-24 16:59:50|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|6
1648141200000|2022-03-24 17:00:00|29.59|29.51|29.59|29.51|29.61|29.53|29.59|29.51|0
1648141210000|2022-03-24 17:00:10|29.61|29.53|29.59|29.51|29.61|29.53|29.59|29.51|0
1648141230000|2022-03-24 17:00:30|29.61|29.53|29.59|29.51|29.61|29.53|29.59|29.51|0
1648141240000|2022-03-24 17:00:40|29.57|29.49|29.53|29.45|29.57|29.49|29.52|29.44|1
1648141250000|2022-03-24 17:00:50|29.52|29.44|29.53|29.45|29.53|29.45|29.52|29.44|0
1648141270000|2022-03-24 17:01:10|29.54|29.46|29.54|29.46|29.56|29.48|29.53|29.45|14
1648141280000|2022-03-24 17:01:20|29.52|29.44|29.48|29.4|29.52|29.44|29.45|29.37|0
1648141290000|2022-03-24 17:01:30|29.5|29.42|29.49|29.41|29.5|29.42|29.49|29.41|0
1648141300000|2022-03-24 17:01:40|29.5|29.42|29.49|29.41|29.5|29.42|29.49|29.41|0
1648141310000|2022-03-24 17:01:50|29.47|29.39|29.46|29.38|29.47|29.39|29.44|29.36|0
1648141350000|2022-03-24 17:02:30|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1648141360000|2022-03-24 17:02:40|29.49|29.41|29.5|29.42|29.5|29.42|29.49|29.41|2
1648141370000|2022-03-24 17:02:50|29.49|29.41|29.5|29.42|29.5|29.42|29.49|29.41|0
1648141380000|2022-03-24 17:03:00|29.49|29.41|29.53|29.45|29.55|29.47|29.49|29.41|1
1648141390000|2022-03-24 17:03:10|29.55|29.47|29.55|29.47|29.55|29.47|29.54|29.46|0
1648141420000|2022-03-24 17:03:40|29.57|29.49|29.59|29.51|29.59|29.51|29.57|29.49|0
1648141440000|2022-03-24 17:04:00|29.6|29.52|29.61|29.53|29.63|29.55|29.6|29.52|3
1648141450000|2022-03-24 17:04:10|29.63|29.55|29.61|29.53|29.63|29.55|29.61|29.53|0
1648141460000|2022-03-24 17:04:20|29.59|29.51|29.61|29.53|29.61|29.53|29.59|29.51|0
1648141470000|2022-03-24 17:04:30|29.64|29.56|29.61|29.53|29.64|29.56|29.61|29.53|0
1648141480000|2022-03-24 17:04:40|29.63|29.55|29.62|29.54|29.64|29.56|29.62|29.54|0
1648141490000|2022-03-24 17:04:50|29.64|29.56|29.62|29.54|29.64|29.56|29.62|29.54|0
1648141500000|2022-03-24 17:05:00|29.61|29.53|29.59|29.51|29.61|29.53|29.59|29.51|0
1648141510000|2022-03-24 17:05:10|29.57|29.49|29.57|29.49|29.59|29.51|29.57|29.49|0
1648141520000|2022-03-24 17:05:20|29.55|29.47|29.57|29.49|29.57|29.49|29.55|29.47|0
1648141530000|2022-03-24 17:05:30|29.59|29.51|29.57|29.49|29.59|29.51|29.57|29.49|0
1648141540000|2022-03-24 17:05:40|29.59|29.51|29.59|29.51|29.59|29.51|29.57|29.49|0
1648141550000|2022-03-24 17:05:50|29.57|29.49|29.59|29.51|29.59|29.51|29.57|29.49|0
1648141560000|2022-03-24 17:06:00|29.57|29.49|29.59|29.51|29.59|29.51|29.57|29.49|0
1648141570000|2022-03-24 17:06:10|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1648141580000|2022-03-24 17:06:20|29.55|29.47|29.55|29.47|29.55|29.47|29.53|29.45|0
1648141590000|2022-03-24 17:06:30|29.57|29.49|29.55|29.47|29.59|29.51|29.55|29.47|0
1648141600000|2022-03-24 17:06:40|29.53|29.45|29.55|29.47|29.55|29.47|29.53|29.45|0
1648141640000|2022-03-24 17:07:20|29.57|29.49|29.55|29.47|29.59|29.51|29.55|29.47|0
1648141650000|2022-03-24 17:07:30|29.57|29.49|29.55|29.47|29.57|29.49|29.55|29.47|2
1648141660000|2022-03-24 17:07:40|29.57|29.49|29.55|29.47|29.57|29.49|29.55|29.47|2
1648141670000|2022-03-24 17:07:50|29.57|29.49|29.57|29.49|29.57|29.49|29.55|29.47|0
1648141680000|2022-03-24 17:08:00|29.55|29.47|29.57|29.49|29.57|29.49|29.55|29.47|0
1648141700000|2022-03-24 17:08:20|29.59|29.51|29.6|29.52|29.61|29.53|29.59|29.51|0
1648141710000|2022-03-24 17:08:30|29.61|29.53|29.6|29.52|29.61|29.53|29.6|29.52|0
1648141720000|2022-03-24 17:08:40|29.61|29.53|29.62|29.54|29.62|29.54|29.6|29.52|0
1648141730000|2022-03-24 17:08:50|29.64|29.56|29.61|29.53|29.64|29.56|29.6|29.52|0
1648141740000|2022-03-24 17:09:00|29.6|29.52|29.6|29.52|29.6|29.52|29.59|29.51|0
1648141750000|2022-03-24 17:09:10|29.61|29.53|29.6|29.52|29.61|29.53|29.6|29.52|0
1648141760000|2022-03-24 17:09:20|29.61|29.53|29.6|29.52|29.64|29.56|29.6|29.52|0
1648141770000|2022-03-24 17:09:30|29.61|29.53|29.6|29.52|29.62|29.54|29.6|29.52|0
1648141780000|2022-03-24 17:09:40|29.59|29.51|29.6|29.52|29.6|29.52|29.59|29.51|0
1648141800000|2022-03-24 17:10:00|29.57|29.49|29.6|29.52|29.6|29.52|29.57|29.49|0
1648141810000|2022-03-24 17:10:10|29.61|29.53|29.6|29.52|29.61|29.53|29.6|29.52|0
1648141820000|2022-03-24 17:10:20|29.61|29.53|29.6|29.52|29.61|29.53|29.6|29.52|0
1648141830000|2022-03-24 17:10:30|29.61|29.53|29.6|29.52|29.61|29.53|29.6|29.52|0
1648141840000|2022-03-24 17:10:40|29.61|29.53|29.61|29.53|29.61|29.53|29.6|29.52|0
1648141850000|2022-03-24 17:10:50|29.6|29.52|29.6|29.52|29.61|29.53|29.6|29.52|0
1648141870000|2022-03-24 17:11:10|29.59|29.51|29.55|29.47|29.59|29.51|29.55|29.47|0
1648141880000|2022-03-24 17:11:20|29.57|29.49|29.55|29.47|29.57|29.49|29.55|29.47|0
1648141890000|2022-03-24 17:11:30|29.57|29.49|29.55|29.47|29.57|29.49|29.55|29.47|0
1648141900000|2022-03-24 17:11:40|29.57|29.49|29.55|29.47|29.57|29.49|29.55|29.47|0
1648141910000|2022-03-24 17:11:50|29.57|29.49|29.57|29.49|29.57|29.49|29.55|29.47|0
1648141920000|2022-03-24 17:12:00|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1648141930000|2022-03-24 17:12:10|29.56|29.48|29.55|29.47|29.57|29.49|29.55|29.47|0
1648141940000|2022-03-24 17:12:20|29.56|29.48|29.55|29.47|29.56|29.48|29.55|29.47|0
1648141950000|2022-03-24 17:12:30|29.56|29.48|29.55|29.47|29.57|29.49|29.55|29.47|0
1648141960000|2022-03-24 17:12:40|29.57|29.49|29.55|29.47|29.57|29.49|29.55|29.47|0
1648141970000|2022-03-24 17:12:50|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1648141980000|2022-03-24 17:13:00|29.55|29.47|29.56|29.48|29.59|29.51|29.55|29.47|1
1648141990000|2022-03-24 17:13:10|29.55|29.47|29.55|29.47|29.56|29.48|29.55|29.47|0
1648142040000|2022-03-24 17:14:00|29.59|29.51|29.55|29.47|29.59|29.51|29.55|29.47|1
1648142060000|2022-03-24 17:14:20|29.59|29.51|29.59|29.51|29.59|29.51|29.55|29.47|1
1648142100000|2022-03-24 17:15:00|29.55|29.47|29.59|29.51|29.59|29.51|29.55|29.47|0
1648142110000|2022-03-24 17:15:10|29.57|29.49|29.59|29.51|29.59|29.51|29.55|29.47|0
1648142120000|2022-03-24 17:15:20|29.57|29.49|29.55|29.47|29.59|29.51|29.55|29.47|0
1648142130000|2022-03-24 17:15:30|29.57|29.49|29.59|29.51|29.59|29.51|29.57|29.49|0
1648142140000|2022-03-24 17:15:40|29.57|29.49|29.55|29.47|29.57|29.49|29.55|29.47|0
1648142160000|2022-03-24 17:16:00|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1648142180000|2022-03-24 17:16:20|29.57|29.49|29.55|29.47|29.59|29.51|29.54|29.46|0
1648142200000|2022-03-24 17:16:40|||||||||1
1648142260000|2022-03-24 17:17:40|29.56|29.48|29.54|29.46|29.56|29.48|29.54|29.46|0
1648142280000|2022-03-24 17:18:00|29.56|29.48|29.54|29.46|29.56|29.48|29.54|29.46|0
1648142340000|2022-03-24 17:19:00|29.56|29.48|29.54|29.46|29.56|29.48|29.54|29.46|0
1648142360000|2022-03-24 17:19:20|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1648142380000|2022-03-24 17:19:40|29.54|29.46|29.52|29.44|29.54|29.46|29.52|29.44|0
1648142390000|2022-03-24 17:19:50|29.5|29.42|29.52|29.44|29.54|29.46|29.5|29.42|0
1648142400000|2022-03-24 17:20:00|29.5|29.42|29.5|29.42|29.52|29.44|29.5|29.42|1
1648142410000|2022-03-24 17:20:10|29.52|29.44|29.5|29.42|29.52|29.44|29.5|29.42|0
1648142430000|2022-03-24 17:20:30|||||||||2
1648142450000|2022-03-24 17:20:50|29.48|29.4|29.48|29.4|29.49|29.41|29.47|29.39|0
1648142460000|2022-03-24 17:21:00|29.47|29.39|29.49|29.41|29.49|29.41|29.47|29.39|0
1648142470000|2022-03-24 17:21:10|29.47|29.39|29.49|29.41|29.49|29.41|29.45|29.37|2
1648142480000|2022-03-24 17:21:20|29.47|29.39|29.49|29.41|29.49|29.41|29.47|29.39|0
1648142490000|2022-03-24 17:21:30|29.48|29.4|29.49|29.41|29.49|29.41|29.47|29.39|0
1648142500000|2022-03-24 17:21:40|29.47|29.39|29.49|29.41|29.49|29.41|29.47|29.39|0
1648142520000|2022-03-24 17:22:00|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1648142530000|2022-03-24 17:22:10|||||||||1
1648142540000|2022-03-24 17:22:20|29.48|29.4|29.5|29.42|29.5|29.42|29.48|29.4|0
1648142560000|2022-03-24 17:22:40|29.48|29.4|29.5|29.42|29.5|29.42|29.48|29.4|0
1648142570000|2022-03-24 17:22:50|29.48|29.4|29.5|29.42|29.5|29.42|29.48|29.4|0
1648142580000|2022-03-24 17:23:00|29.55|29.47|29.55|29.47|29.57|29.49|29.55|29.47|0
1648142590000|2022-03-24 17:23:10|29.57|29.49|29.55|29.47|29.57|29.49|29.55|29.47|0
1648142600000|2022-03-24 17:23:20|29.57|29.49|29.55|29.47|29.57|29.49|29.55|29.47|0
1648142610000|2022-03-24 17:23:30|29.57|29.49|29.55|29.47|29.58|29.5|29.55|29.47|0
1648142630000|2022-03-24 17:23:50|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1648142640000|2022-03-24 17:24:00|29.55|29.47|29.53|29.45|29.55|29.47|29.53|29.45|0
1648142670000|2022-03-24 17:24:30|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1648142680000|2022-03-24 17:24:40|29.57|29.49|29.55|29.47|29.57|29.49|29.55|29.47|0
1648142690000|2022-03-24 17:24:50|29.57|29.49|29.55|29.47|29.57|29.49|29.55|29.47|0
1648142700000|2022-03-24 17:25:00|29.57|29.49|29.55|29.47|29.57|29.49|29.55|29.47|0
1648142720000|2022-03-24 17:25:20|29.57|29.49|29.53|29.45|29.57|29.49|29.53|29.45|0
1648142760000|2022-03-24 17:26:00|29.52|29.44|29.51|29.43|29.54|29.46|29.51|29.43|7
1648142770000|2022-03-24 17:26:10|29.53|29.45|29.52|29.44|29.53|29.45|29.52|29.44|2
1648142780000|2022-03-24 17:26:20|29.53|29.45|29.53|29.45|29.53|29.45|29.52|29.44|0
1648142790000|2022-03-24 17:26:30|29.52|29.44|29.49|29.41|29.52|29.44|29.48|29.4|0
1648142800000|2022-03-24 17:26:40|29.47|29.39|29.49|29.41|29.49|29.41|29.47|29.39|0
1648142810000|2022-03-24 17:26:50|29.47|29.39|29.49|29.41|29.49|29.41|29.47|29.39|0
1648142820000|2022-03-24 17:27:00|29.47|29.39|29.45|29.37|29.49|29.41|29.45|29.37|0
1648142850000|2022-03-24 17:27:30|29.47|29.39|29.45|29.37|29.47|29.39|29.45|29.37|0
1648142860000|2022-03-24 17:27:40|||||||||2
1648142870000|2022-03-24 17:27:50|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|2
1648142880000|2022-03-24 17:28:00|29.45|29.37|29.45|29.37|29.47|29.39|29.45|29.37|0
1648142890000|2022-03-24 17:28:10|29.47|29.39|29.5|29.42|29.5|29.42|29.45|29.37|2
1648142930000|2022-03-24 17:28:50|29.52|29.44|29.52|29.44|29.52|29.44|29.5|29.42|0
1648142940000|2022-03-24 17:29:00|29.5|29.42|29.5|29.42|29.52|29.44|29.5|29.42|0
1648142950000|2022-03-24 17:29:10|29.52|29.44|29.5|29.42|29.52|29.44|29.5|29.42|0
1648142960000|2022-03-24 17:29:20|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1648142970000|2022-03-24 17:29:30|29.5|29.42|29.5|29.42|29.52|29.44|29.5|29.42|0
1648142980000|2022-03-24 17:29:40|29.52|29.44|29.5|29.42|29.52|29.44|29.5|29.42|0
1648143000000|2022-03-24 17:30:00|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1648143060000|2022-03-24 17:31:00|29.48|29.4|29.47|29.39|29.48|29.4|29.47|29.39|0
1648143090000|2022-03-24 17:31:30|29.48|29.4|29.49|29.41|29.49|29.41|29.48|29.4|0
1648143110000|2022-03-24 17:31:50|29.47|29.39|29.49|29.41|29.49|29.41|29.47|29.39|0
1648143120000|2022-03-24 17:32:00|29.48|29.4|29.52|29.44|29.52|29.44|29.47|29.39|0
1648143150000|2022-03-24 17:32:30|29.5|29.42|29.52|29.44|29.52|29.44|29.5|29.42|0
1648143180000|2022-03-24 17:33:00|29.53|29.45|29.5|29.42|29.53|29.45|29.5|29.42|6
1648143190000|2022-03-24 17:33:10|29.52|29.44|29.53|29.45|29.53|29.45|29.52|29.44|0
1648143200000|2022-03-24 17:33:20|29.55|29.47|29.55|29.47|29.56|29.48|29.53|29.45|0
1648143210000|2022-03-24 17:33:30|29.53|29.45|29.55|29.47|29.55|29.47|29.53|29.45|0
1648143220000|2022-03-24 17:33:40|29.56|29.48|29.56|29.48|29.58|29.5|29.56|29.48|0
1648143240000|2022-03-24 17:34:00|29.58|29.5|29.54|29.46|29.58|29.5|29.54|29.46|0
1648143250000|2022-03-24 17:34:10|29.55|29.47|29.54|29.46|29.56|29.48|29.54|29.46|0
1648143260000|2022-03-24 17:34:20|29.56|29.48|29.54|29.46|29.56|29.48|29.54|29.46|0
1648143270000|2022-03-24 17:34:30|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1648143280000|2022-03-24 17:34:40|29.53|29.45|29.56|29.48|29.56|29.48|29.53|29.45|0
1648143290000|2022-03-24 17:34:50|29.54|29.46|29.52|29.44|29.56|29.48|29.52|29.44|0
1648143420000|2022-03-24 17:37:00|29.49|29.41|29.47|29.39|29.49|29.41|29.47|29.39|1
1648143480000|2022-03-24 17:38:00|29.5|29.42|29.47|29.39|29.5|29.42|29.47|29.39|0
1648143520000|2022-03-24 17:38:40|29.45|29.37|29.47|29.39|29.47|29.39|29.45|29.37|0
1648143530000|2022-03-24 17:38:50|29.49|29.41|29.49|29.41|29.49|29.41|29.47|29.39|0
1648143540000|2022-03-24 17:39:00|29.47|29.39|29.52|29.44|29.52|29.44|29.47|29.39|0
1648143550000|2022-03-24 17:39:10|29.49|29.41|29.47|29.39|29.52|29.44|29.47|29.39|1
1648143620000|2022-03-24 17:40:20|29.45|29.37|29.47|29.39|29.47|29.39|29.45|29.37|0
1648143630000|2022-03-24 17:40:30|29.45|29.37|29.47|29.39|29.47|29.39|29.45|29.37|0
1648143640000|2022-03-24 17:40:40|29.45|29.37|29.47|29.39|29.47|29.39|29.45|29.37|0
1648143650000|2022-03-24 17:40:50|29.45|29.37|29.45|29.37|29.47|29.39|29.45|29.37|0
1648143660000|2022-03-24 17:41:00|29.47|29.39|29.47|29.39|29.47|29.39|29.45|29.37|0
1648143680000|2022-03-24 17:41:20|29.45|29.37|29.47|29.39|29.47|29.39|29.45|29.37|0
1648143690000|2022-03-24 17:41:30|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1648143700000|2022-03-24 17:41:40|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1648143750000|2022-03-24 17:42:30|29.45|29.37|29.43|29.35|29.47|29.39|29.43|29.35|1
1648143760000|2022-03-24 17:42:40|29.47|29.39|29.43|29.35|29.47|29.39|29.43|29.35|10
1648143780000|2022-03-24 17:43:00|29.42|29.34|29.42|29.34|29.44|29.36|29.42|29.34|0
1648143790000|2022-03-24 17:43:10|29.44|29.36|29.42|29.34|29.44|29.36|29.42|29.34|0
1648143800000|2022-03-24 17:43:20|29.44|29.36|29.42|29.34|29.51|29.36|29.41|29.26|0
1648143810000|2022-03-24 17:43:30|29.44|29.36|29.4|29.32|29.44|29.36|29.4|29.32|0
1648143820000|2022-03-24 17:43:40|29.42|29.34|29.42|29.34|29.42|29.34|29.4|29.32|0
1648143840000|2022-03-24 17:44:00|29.4|29.32|29.42|29.34|29.42|29.34|29.4|29.32|0
1648143850000|2022-03-24 17:44:10|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1648143870000|2022-03-24 17:44:30|29.42|29.34|29.4|29.32|29.42|29.34|29.4|29.32|0
1648143880000|2022-03-24 17:44:40|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1648143890000|2022-03-24 17:44:50|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1648143900000|2022-03-24 17:45:00|29.42|29.34|29.42|29.34|29.42|29.34|29.4|29.32|0
1648143910000|2022-03-24 17:45:10|29.4|29.32|29.4|29.32|29.42|29.34|29.4|29.32|0
1648143920000|2022-03-24 17:45:20|29.42|29.34|29.4|29.32|29.42|29.34|29.4|29.32|0
1648143960000|2022-03-24 17:46:00|29.42|29.34|29.4|29.32|29.42|29.34|29.4|29.32|0
1648143970000|2022-03-24 17:46:10|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1648143990000|2022-03-24 17:46:30|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1648144040000|2022-03-24 17:47:20|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1648144050000|2022-03-24 17:47:30|29.47|29.39|29.44|29.36|29.47|29.39|29.44|29.36|0
1648144060000|2022-03-24 17:47:40|29.46|29.38|29.47|29.39|29.47|29.39|29.46|29.38|0
1648144080000|2022-03-24 17:48:00|29.45|29.37|29.42|29.34|29.45|29.37|29.42|29.34|0
1648144100000|2022-03-24 17:48:20|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1648144140000|2022-03-24 17:49:00|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1648144150000|2022-03-24 17:49:10|29.4|29.32|29.4|29.32|29.4|29.32|29.38|29.3|0
1648144160000|2022-03-24 17:49:20|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1648144170000|2022-03-24 17:49:30|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1648144200000|2022-03-24 17:50:00|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|0
1648144210000|2022-03-24 17:50:10|29.43|29.35|29.42|29.34|29.45|29.37|29.41|29.33|0
1648144220000|2022-03-24 17:50:20|29.4|29.32|29.42|29.34|29.44|29.36|29.4|29.32|0
1648144230000|2022-03-24 17:50:30|29.44|29.36|29.42|29.34|29.45|29.37|29.42|29.34|0
1648144260000|2022-03-24 17:51:00|29.4|29.32|29.42|29.34|29.42|29.34|29.4|29.32|0
1648144270000|2022-03-24 17:51:10|29.4|29.32|29.38|29.3|29.42|29.34|29.38|29.3|0
1648144330000|2022-03-24 17:52:10|29.4|29.32|29.4|29.32|29.4|29.32|29.38|29.3|8
1648144340000|2022-03-24 17:52:20|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|0
1648144350000|2022-03-24 17:52:30|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|0
1648144360000|2022-03-24 17:52:40|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|1
1648144370000|2022-03-24 17:52:50|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|0
1648144380000|2022-03-24 17:53:00|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|0
1648144390000|2022-03-24 17:53:10|29.38|29.3|29.42|29.34|29.42|29.34|29.38|29.3|0
1648144400000|2022-03-24 17:53:20|29.4|29.32|29.4|29.32|29.4|29.32|29.38|29.3|0
1648144410000|2022-03-24 17:53:30|29.42|29.34|29.4|29.32|29.42|29.34|29.38|29.3|0
1648144420000|2022-03-24 17:53:40|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|0
1648144430000|2022-03-24 17:53:50|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|0
1648144440000|2022-03-24 17:54:00|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|0
1648144450000|2022-03-24 17:54:10|29.42|29.34|29.4|29.32|29.42|29.34|29.38|29.3|0
1648144460000|2022-03-24 17:54:20|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|0
1648144470000|2022-03-24 17:54:30|29.42|29.34|29.4|29.32|29.42|29.34|29.4|29.32|0
1648144480000|2022-03-24 17:54:40|29.38|29.3|29.38|29.3|29.4|29.32|29.38|29.3|0
1648144500000|2022-03-24 17:55:00|29.4|29.32|29.38|29.3|29.4|29.32|29.38|29.3|0
1648144530000|2022-03-24 17:55:30|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|3
1648144550000|2022-03-24 17:55:50|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1648144640000|2022-03-24 17:57:20|29.36|29.28|29.38|29.3|29.38|29.3|29.36|29.28|0
1648144690000|2022-03-24 17:58:10|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|2
1648144710000|2022-03-24 17:58:30|29.43|29.35|29.42|29.34|29.43|29.35|29.42|29.34|0
1648144760000|2022-03-24 17:59:20|29.43|29.35|29.42|29.34|29.43|29.35|29.42|29.34|0
1648144770000|2022-03-24 17:59:30|29.43|29.35|29.42|29.34|29.43|29.35|29.42|29.34|0
1648144780000|2022-03-24 17:59:40|29.4|29.32|29.4|29.32|29.4|29.32|29.38|29.3|0
1648144790000|2022-03-24 17:59:50|29.38|29.3|29.38|29.3|29.4|29.32|29.38|29.3|0
1648144800000|2022-03-24 18:00:00|29.36|29.28|29.38|29.3|29.38|29.3|29.36|29.28|0
1648144810000|2022-03-24 18:00:10|29.4|29.32|29.38|29.3|29.4|29.32|29.38|29.3|0
1648144830000|2022-03-24 18:00:30|29.4|29.32|29.4|29.32|29.4|29.32|29.38|29.3|0
1648144840000|2022-03-24 18:00:40|29.38|29.3|29.38|29.3|29.4|29.32|29.38|29.3|0
1648144910000|2022-03-24 18:01:50|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1648144930000|2022-03-24 18:02:10|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1648144950000|2022-03-24 18:02:30|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1648144960000|2022-03-24 18:02:40|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1648144990000|2022-03-24 18:03:10|29.3|29.22|29.25|29.17|29.3|29.22|29.25|29.17|0
1648145000000|2022-03-24 18:03:20|29.27|29.19|29.28|29.2|29.28|29.2|29.27|29.19|0
1648145040000|2022-03-24 18:04:00|29.27|29.19|29.21|29.13|29.27|29.19|29.21|29.13|1
1648145060000|2022-03-24 18:04:20|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1648145080000|2022-03-24 18:04:40|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|2
1648145090000|2022-03-24 18:04:50|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1648145100000|2022-03-24 18:05:00|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|15
1648145110000|2022-03-24 18:05:10|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|0
1648145160000|2022-03-24 18:06:00|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1648145180000|2022-03-24 18:06:20|||||||||5
1648145210000|2022-03-24 18:06:50|29.25|29.17|29.26|29.18|29.26|29.18|29.25|29.17|0
1648145220000|2022-03-24 18:07:00|29.24|29.16|29.26|29.18|29.26|29.18|29.24|29.16|3
1648145230000|2022-03-24 18:07:10|29.24|29.16|29.25|29.17|29.26|29.18|29.23|29.15|2
1648145240000|2022-03-24 18:07:20|29.23|29.15|29.25|29.17|29.25|29.17|29.23|29.15|1
1648145250000|2022-03-24 18:07:30|29.23|29.15|29.23|29.15|29.25|29.17|29.23|29.15|0
1648145280000|2022-03-24 18:08:00|29.25|29.17|29.23|29.15|29.25|29.17|29.23|29.15|1
1648145380000|2022-03-24 18:09:40|29.28|29.2|29.29|29.21|29.29|29.21|29.27|29.19|2
1648145390000|2022-03-24 18:09:50|29.27|29.19|29.23|29.15|29.27|29.19|29.23|29.15|1
1648145400000|2022-03-24 18:10:00|29.27|29.19|29.26|29.18|29.27|29.19|29.26|29.18|2
1648145410000|2022-03-24 18:10:10|29.25|29.17|29.27|29.19|29.27|29.19|29.25|29.17|1
1648145420000|2022-03-24 18:10:20|29.28|29.2|29.35|29.27|29.35|29.27|29.28|29.2|1
1648145430000|2022-03-24 18:10:30|29.33|29.25|29.37|29.29|29.37|29.29|29.33|29.25|0
1648145470000|2022-03-24 18:11:10|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|1
1648145510000|2022-03-24 18:11:50|29.37|29.29|29.35|29.27|29.37|29.29|29.33|29.25|1
1648145520000|2022-03-24 18:12:00|29.33|29.25|29.32|29.24|29.35|29.27|29.32|29.24|0
1648145530000|2022-03-24 18:12:10|29.34|29.26|29.32|29.24|29.34|29.26|29.32|29.24|0
1648145540000|2022-03-24 18:12:20|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1648145560000|2022-03-24 18:12:40|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1648145570000|2022-03-24 18:12:50|29.31|29.23|29.32|29.24|29.32|29.24|29.31|29.23|0
1648145580000|2022-03-24 18:13:00|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1648145590000|2022-03-24 18:13:10|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1648145630000|2022-03-24 18:13:50|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1648145640000|2022-03-24 18:14:00|29.3|29.22|29.29|29.21|29.3|29.22|29.27|29.19|0
1648145650000|2022-03-24 18:14:10|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1648145680000|2022-03-24 18:14:40|||||||||1
1648145690000|2022-03-24 18:14:50|29.34|29.26|29.32|29.24|29.34|29.26|29.32|29.24|1
1648145720000|2022-03-24 18:15:20|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1648145740000|2022-03-24 18:15:40|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1648145750000|2022-03-24 18:15:50|29.3|29.22|29.29|29.21|29.3|29.22|29.29|29.21|0
1648145760000|2022-03-24 18:16:00|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1648145770000|2022-03-24 18:16:10|29.33|29.25|29.33|29.25|29.34|29.26|29.32|29.24|0
1648145780000|2022-03-24 18:16:20|29.32|29.24|29.34|29.26|29.36|29.28|29.32|29.24|0
1648145790000|2022-03-24 18:16:30|29.36|29.28|29.34|29.26|29.36|29.28|29.34|29.26|0
1648145810000|2022-03-24 18:16:50|29.32|29.24|29.34|29.26|29.34|29.26|29.32|29.24|10
1648145830000|2022-03-24 18:17:10|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1648145840000|2022-03-24 18:17:20|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1648145850000|2022-03-24 18:17:30|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1648145860000|2022-03-24 18:17:40|29.32|29.24|29.34|29.26|29.34|29.26|29.32|29.24|1
1648145900000|2022-03-24 18:18:20|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1648145910000|2022-03-24 18:18:30|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1648145920000|2022-03-24 18:18:40|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1648145940000|2022-03-24 18:19:00|29.34|29.26|29.37|29.29|29.37|29.29|29.34|29.26|0
1648145970000|2022-03-24 18:19:30|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1648146000000|2022-03-24 18:20:00|29.37|29.29|29.37|29.29|29.37|29.29|29.34|29.26|0
1648146020000|2022-03-24 18:20:20|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|2
1648146030000|2022-03-24 18:20:30|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|0
1648146050000|2022-03-24 18:20:50|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|0
1648146060000|2022-03-24 18:21:00|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|0
1648146090000|2022-03-24 18:21:30|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1648146110000|2022-03-24 18:21:50|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1648146120000|2022-03-24 18:22:00|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1648146160000|2022-03-24 18:22:40|29.37|29.29|29.35|29.27|29.37|29.29|29.35|29.27|0
1648146170000|2022-03-24 18:22:50|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1648146180000|2022-03-24 18:23:00|29.35|29.27|29.35|29.27|29.37|29.29|29.35|29.27|0
1648146190000|2022-03-24 18:23:10|29.37|29.29|29.38|29.3|29.38|29.3|29.37|29.29|0
1648146200000|2022-03-24 18:23:20|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1648146210000|2022-03-24 18:23:30|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1648146230000|2022-03-24 18:23:50|29.37|29.29|29.38|29.3|29.38|29.3|29.37|29.29|0
1648146300000|2022-03-24 18:25:00|29.37|29.29|29.36|29.28|29.38|29.3|29.36|29.28|0
1648146370000|2022-03-24 18:26:10|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1648146400000|2022-03-24 18:26:40|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|5
1648146450000|2022-03-24 18:27:30|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1648146470000|2022-03-24 18:27:50|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1648146490000|2022-03-24 18:28:10|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1648146580000|2022-03-24 18:29:40|29.36|29.28|29.31|29.23|29.36|29.28|29.31|29.23|21
1648146620000|2022-03-24 18:30:20|29.32|29.24|29.31|29.23|29.32|29.24|29.31|29.23|0
1648146630000|2022-03-24 18:30:30|29.28|29.2|29.27|29.19|29.28|29.2|29.27|29.19|1
1648146640000|2022-03-24 18:30:40|29.26|29.18|29.26|29.18|29.26|29.18|29.24|29.16|2
1648146650000|2022-03-24 18:30:50|29.24|29.16|29.27|29.19|29.27|29.19|29.24|29.16|1
1648146660000|2022-03-24 18:31:00|29.26|29.18|29.27|29.19|29.27|29.19|29.26|29.18|0
1648146670000|2022-03-24 18:31:10|29.26|29.18|29.26|29.18|29.27|29.19|29.26|29.18|0
1648146680000|2022-03-24 18:31:20|29.27|29.19|29.27|29.19|29.27|29.19|29.26|29.18|0
1648146700000|2022-03-24 18:31:40|29.28|29.2|29.32|29.24|29.32|29.24|29.28|29.2|0
1648146710000|2022-03-24 18:31:50|29.31|29.23|29.3|29.22|29.32|29.24|29.28|29.2|0
1648146720000|2022-03-24 18:32:00|29.28|29.2|29.3|29.22|29.3|29.22|29.27|29.19|0
1648146730000|2022-03-24 18:32:10|29.32|29.24|29.3|29.22|29.32|29.24|29.3|29.22|0
1648146740000|2022-03-24 18:32:20|29.32|29.24|29.3|29.22|29.32|29.24|29.3|29.22|0
1648146750000|2022-03-24 18:32:30|29.27|29.19|29.27|29.19|29.3|29.22|29.27|29.19|0
1648146840000|2022-03-24 18:34:00|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|11
1648146880000|2022-03-24 18:34:40|29.31|29.23|29.32|29.24|29.32|29.24|29.31|29.23|0
1648146890000|2022-03-24 18:34:50|29.3|29.22|29.32|29.24|29.32|29.24|29.3|29.22|0
1648146900000|2022-03-24 18:35:00|29.3|29.22|29.34|29.26|29.34|29.26|29.29|29.21|1
1648146910000|2022-03-24 18:35:10|29.32|29.24|29.34|29.26|29.34|29.26|29.32|29.24|0
1648146920000|2022-03-24 18:35:20|29.32|29.24|29.34|29.26|29.34|29.26|29.32|29.24|0
1648146940000|2022-03-24 18:35:40|29.32|29.24|29.34|29.26|29.34|29.26|29.32|29.24|0
1648146960000|2022-03-24 18:36:00|29.32|29.24|29.33|29.25|29.34|29.26|29.32|29.24|0
1648146970000|2022-03-24 18:36:10|29.37|29.29|29.34|29.26|29.37|29.29|29.34|29.26|0
1648146980000|2022-03-24 18:36:20|29.32|29.24|29.34|29.26|29.34|29.26|29.32|29.24|0
1648146990000|2022-03-24 18:36:30|29.32|29.24|29.34|29.26|29.34|29.26|29.32|29.24|0
1648147010000|2022-03-24 18:36:50|29.32|29.24|29.32|29.24|29.34|29.26|29.32|29.24|0
1648147020000|2022-03-24 18:37:00|29.33|29.25|29.32|29.24|29.33|29.25|29.32|29.24|0
1648147030000|2022-03-24 18:37:10|29.33|29.25|29.33|29.25|29.33|29.25|29.32|29.24|0
1648147040000|2022-03-24 18:37:20|29.34|29.26|29.34|29.26|29.36|29.28|29.32|29.24|4
1648147070000|2022-03-24 18:37:50|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1648147080000|2022-03-24 18:38:00|29.3|29.22|29.29|29.21|29.3|29.22|29.29|29.21|0
1648147090000|2022-03-24 18:38:10|29.27|29.19|29.29|29.21|29.29|29.21|29.27|29.19|1
1648147130000|2022-03-24 18:38:50|29.27|29.19|29.28|29.2|29.28|29.2|29.27|29.19|0
1648147170000|2022-03-24 18:39:30|29.27|29.19|29.28|29.2|29.28|29.2|29.27|29.19|0
1648147180000|2022-03-24 18:39:40|29.27|29.19|29.28|29.2|29.28|29.2|29.27|29.19|0
1648147190000|2022-03-24 18:39:50|29.27|29.19|29.24|29.16|29.28|29.2|29.22|29.14|0
1648147200000|2022-03-24 18:40:00|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|0
1648147220000|2022-03-24 18:40:20|29.27|29.19|29.28|29.2|29.28|29.2|29.27|29.19|0
1648147230000|2022-03-24 18:40:30|29.27|29.19|29.28|29.2|29.28|29.2|29.27|29.19|0
1648147240000|2022-03-24 18:40:40|29.27|29.19|29.27|29.19|29.28|29.2|29.27|29.19|0
1648147250000|2022-03-24 18:40:50|29.28|29.2|29.27|29.19|29.28|29.2|29.27|29.19|0
1648147260000|2022-03-24 18:41:00|29.28|29.2|29.28|29.2|29.28|29.2|29.27|29.19|0
1648147270000|2022-03-24 18:41:10|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1648147280000|2022-03-24 18:41:20|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1648147290000|2022-03-24 18:41:30|29.27|29.19|29.28|29.2|29.28|29.2|29.27|29.19|0
1648147300000|2022-03-24 18:41:40|29.27|29.19|29.29|29.21|29.29|29.21|29.27|29.19|0
1648147330000|2022-03-24 18:42:10|29.32|29.24|29.31|29.23|29.33|29.25|29.28|29.2|0
1648147350000|2022-03-24 18:42:30|29.33|29.25|29.33|29.25|29.33|29.25|29.31|29.23|0
1648147360000|2022-03-24 18:42:40|29.31|29.23|29.31|29.23|29.33|29.25|29.31|29.23|0
1648147370000|2022-03-24 18:42:50|29.33|29.25|29.33|29.25|29.33|29.25|29.31|29.23|0
1648147380000|2022-03-24 18:43:00|29.31|29.23|29.29|29.21|29.33|29.25|29.29|29.21|0
1648147390000|2022-03-24 18:43:10|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1648147400000|2022-03-24 18:43:20|29.29|29.21|29.29|29.21|29.31|29.23|29.29|29.21|0
1648147410000|2022-03-24 18:43:30|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1648147420000|2022-03-24 18:43:40|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1648147430000|2022-03-24 18:43:50|29.27|29.19|29.28|29.2|29.28|29.2|29.27|29.19|0
1648147440000|2022-03-24 18:44:00|29.29|29.21|29.29|29.21|29.31|29.23|29.29|29.21|0
1648147510000|2022-03-24 18:45:10|29.31|29.23|29.29|29.21|29.31|29.23|29.29|29.21|0
1648147520000|2022-03-24 18:45:20|29.31|29.23|29.31|29.23|29.33|29.25|29.31|29.23|0
1648147540000|2022-03-24 18:45:40|29.29|29.21|29.33|29.25|29.33|29.25|29.29|29.21|0
1648147550000|2022-03-24 18:45:50|29.31|29.23|29.33|29.25|29.33|29.25|29.31|29.23|0
1648147560000|2022-03-24 18:46:00|29.34|29.26|29.33|29.25|29.35|29.27|29.33|29.25|0
1648147570000|2022-03-24 18:46:10|29.3|29.22|29.32|29.24|29.32|29.24|29.3|29.22|0
1648147580000|2022-03-24 18:46:20|29.3|29.22|29.3|29.22|29.33|29.25|29.3|29.22|0
1648147590000|2022-03-24 18:46:30|29.32|29.24|29.32|29.24|29.32|29.24|29.3|29.22|0
1648147600000|2022-03-24 18:46:40|29.3|29.22|29.32|29.24|29.32|29.24|29.3|29.22|0
1648147610000|2022-03-24 18:46:50|29.3|29.22|29.32|29.24|29.32|29.24|29.3|29.22|0
1648147620000|2022-03-24 18:47:00|29.3|29.22|29.3|29.22|29.32|29.24|29.3|29.22|0
1648147630000|2022-03-24 18:47:10|29.32|29.24|29.28|29.2|29.32|29.24|29.28|29.2|0
1648147650000|2022-03-24 18:47:30|29.29|29.21|29.28|29.2|29.29|29.21|29.28|29.2|0
1648147670000|2022-03-24 18:47:50|29.29|29.21|29.3|29.22|29.3|29.22|29.29|29.21|0
1648147680000|2022-03-24 18:48:00|29.28|29.2|29.35|29.27|29.35|29.27|29.28|29.2|1
1648147690000|2022-03-24 18:48:10|29.37|29.29|29.35|29.27|29.37|29.29|29.35|29.27|0
1648147700000|2022-03-24 18:48:20|29.37|29.29|29.35|29.27|29.37|29.29|29.35|29.27|0
1648147710000|2022-03-24 18:48:30|29.33|29.25|29.33|29.25|29.35|29.27|29.33|29.25|0
1648147720000|2022-03-24 18:48:40|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1648147810000|2022-03-24 18:50:10|29.31|29.23|29.29|29.21|29.31|29.23|29.29|29.21|2
1648147850000|2022-03-24 18:50:50|29.27|29.19|29.25|29.17|29.27|29.19|29.23|29.15|11
1648147860000|2022-03-24 18:51:00|29.23|29.15|29.25|29.17|29.25|29.17|29.23|29.15|0
1648147870000|2022-03-24 18:51:10|29.23|29.15|29.25|29.17|29.25|29.17|29.23|29.15|0
1648147880000|2022-03-24 18:51:20|29.23|29.15|29.21|29.13|29.25|29.17|29.21|29.13|1
1648147890000|2022-03-24 18:51:30|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|0
1648147900000|2022-03-24 18:51:40|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|0
1648147910000|2022-03-24 18:51:50|29.23|29.15|29.21|29.13|29.23|29.15|29.21|29.13|0
1648147920000|2022-03-24 18:52:00|29.22|29.14|29.23|29.15|29.23|29.15|29.22|29.14|0
1648147930000|2022-03-24 18:52:10|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1648147980000|2022-03-24 18:53:00|29.23|29.15|29.21|29.13|29.23|29.15|29.21|29.13|1
1648147990000|2022-03-24 18:53:10|29.22|29.14|29.22|29.14|29.22|29.14|29.21|29.13|0
1648148000000|2022-03-24 18:53:20|29.21|29.13|29.22|29.14|29.22|29.14|29.21|29.13|0
1648148010000|2022-03-24 18:53:30|29.21|29.13|29.22|29.14|29.22|29.14|29.21|29.13|0
1648148030000|2022-03-24 18:53:50|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|0
1648148040000|2022-03-24 18:54:00|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|0
1648148050000|2022-03-24 18:54:10|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|0
1648148060000|2022-03-24 18:54:20|29.23|29.15|29.25|29.17|29.25|29.17|29.23|29.15|0
1648148070000|2022-03-24 18:54:30|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|0
1648148100000|2022-03-24 18:55:00|29.25|29.17|29.23|29.15|29.25|29.17|29.23|29.15|0
1648148110000|2022-03-24 18:55:10|29.25|29.17|29.27|29.19|29.27|29.19|29.25|29.17|0
1648148120000|2022-03-24 18:55:20|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1648148130000|2022-03-24 18:55:30|29.23|29.15|29.23|29.15|29.25|29.17|29.23|29.15|0
1648148140000|2022-03-24 18:55:40|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1648148150000|2022-03-24 18:55:50|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|0
1648148160000|2022-03-24 18:56:00|29.25|29.17|29.25|29.17|29.25|29.17|29.23|29.15|0
1648148190000|2022-03-24 18:56:30|29.27|29.19|29.25|29.17|29.27|29.19|29.25|29.17|0
1648148200000|2022-03-24 18:56:40|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1648148210000|2022-03-24 18:56:50|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1648148230000|2022-03-24 18:57:10|29.23|29.15|29.22|29.14|29.25|29.17|29.22|29.14|0
1648148260000|2022-03-24 18:57:40|29.21|29.13|29.22|29.14|29.22|29.14|29.21|29.13|2
1648148290000|2022-03-24 18:58:10|29.21|29.13|29.22|29.14|29.23|29.15|29.21|29.13|0
1648148340000|2022-03-24 18:59:00|29.24|29.16|29.22|29.14|29.24|29.16|29.22|29.14|0
1648148350000|2022-03-24 18:59:10|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|0
1648148360000|2022-03-24 18:59:20|29.24|29.16|29.25|29.17|29.25|29.17|29.22|29.14|34
1648148380000|2022-03-24 18:59:40|29.27|29.19|29.27|29.19|29.28|29.2|29.25|29.17|23
1648148400000|2022-03-24 19:00:00|||||||||1
1648148430000|2022-03-24 19:00:30|29.25|29.17|29.25|29.17|29.25|29.17|29.23|29.15|1
1648148440000|2022-03-24 19:00:40|29.23|29.15|29.25|29.17|29.27|29.19|29.23|29.15|0
1648148450000|2022-03-24 19:00:50|29.23|29.15|29.25|29.17|29.25|29.17|29.23|29.15|0
1648148460000|2022-03-24 19:01:00|29.27|29.19|29.25|29.17|29.27|29.19|29.25|29.17|0
1648148470000|2022-03-24 19:01:10|29.23|29.15|29.27|29.19|29.27|29.19|29.23|29.15|0
1648148480000|2022-03-24 19:01:20|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1648148490000|2022-03-24 19:01:30|29.29|29.21|29.28|29.2|29.29|29.21|29.28|29.2|0
1648148520000|2022-03-24 19:02:00|29.32|29.24|29.33|29.25|29.33|29.25|29.32|29.24|0
1648148530000|2022-03-24 19:02:10|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|1
1648148550000|2022-03-24 19:02:30|29.33|29.25|29.33|29.25|29.33|29.25|29.32|29.24|0
1648148560000|2022-03-24 19:02:40|29.32|29.24|29.29|29.21|29.33|29.25|29.29|29.21|0
1648148610000|2022-03-24 19:03:30|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1648148620000|2022-03-24 19:03:40|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1648148670000|2022-03-24 19:04:30|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1648148680000|2022-03-24 19:04:40|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1648148780000|2022-03-24 19:06:20|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|0
1648148790000|2022-03-24 19:06:30|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1648148800000|2022-03-24 19:06:40|29.26|29.18|29.24|29.16|29.26|29.18|29.22|29.14|5
1648148810000|2022-03-24 19:06:50|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1648148850000|2022-03-24 19:07:30|29.17|29.09|29.19|29.11|29.19|29.11|29.17|29.09|5
1648148860000|2022-03-24 19:07:40|29.2|29.12|29.19|29.11|29.2|29.12|29.19|29.11|0
1648148900000|2022-03-24 19:08:20|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1648148970000|2022-03-24 19:09:30|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|11
1648148980000|2022-03-24 19:09:40|29.12|29.04|29.13|29.05|29.13|29.05|29.12|29.04|0
1648148990000|2022-03-24 19:09:50|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|2
1648149170000|2022-03-24 19:12:50|29.15|29.07|29.16|29.08|29.16|29.08|29.15|29.07|0
1648149640000|2022-03-24 19:20:40|29.15|29.07|29.14|29.06|29.15|29.07|29.14|29.06|0
1648149670000|2022-03-24 19:21:10|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1648149700000|2022-03-24 19:21:40|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1648149710000|2022-03-24 19:21:50|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1648149820000|2022-03-24 19:23:40|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|10
1648149870000|2022-03-24 19:24:30|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1648149900000|2022-03-24 19:25:00|29.08|29|29.08|29|29.08|29|29.08|29|10
1648149930000|2022-03-24 19:25:30|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1648150100000|2022-03-24 19:28:20|29.1|29.02|29.13|29.05|29.14|29.06|29.1|29.02|20
1648150350000|2022-03-24 19:32:30|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|24
1648150360000|2022-03-24 19:32:40|29.15|29.07|29.18|29.1|29.18|29.1|29.13|29.05|8
1648150430000|2022-03-24 19:33:50|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|4
1648150580000|2022-03-24 19:36:20|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1648150590000|2022-03-24 19:36:30|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1648150600000|2022-03-24 19:36:40|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1648150830000|2022-03-24 19:40:30|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1648150890000|2022-03-24 19:41:30|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1648150930000|2022-03-24 19:42:10|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1648150940000|2022-03-24 19:42:20|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1648151100000|2022-03-24 19:45:00|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1648151160000|2022-03-24 19:46:00|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1648151250000|2022-03-24 19:47:30|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1648151290000|2022-03-24 19:48:10|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1648151310000|2022-03-24 19:48:30|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1648151320000|2022-03-24 19:48:40|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1648151340000|2022-03-24 19:49:00|29.09|29.01|29.09|29.01|29.1|29.02|29.09|29.01|0
1648151350000|2022-03-24 19:49:10|29.11|29.03|29.1|29.02|29.11|29.03|29.08|29|5
1648151360000|2022-03-24 19:49:20|||||||||10
1648151400000|2022-03-24 19:50:00|29.09|29.01|29.08|29|29.09|29.01|29.08|29|8
1648151660000|2022-03-24 19:54:20|29.11|29.03|29.12|29.04|29.12|29.04|29.11|29.03|1
1648151670000|2022-03-24 19:54:30|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1648151680000|2022-03-24 19:54:40|29.1|29.02|29.12|29.04|29.13|29.05|29.08|29|4
1648151690000|2022-03-24 19:54:50|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1648151700000|2022-03-24 19:55:00|29.16|29.08|29.18|29.1|29.18|29.1|29.16|29.08|0
1648151710000|2022-03-24 19:55:10|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|10
1648151730000|2022-03-24 19:55:30|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1648151740000|2022-03-24 19:55:40|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1648151760000|2022-03-24 19:56:00|||||||||2
1648151820000|2022-03-24 19:57:00|||||||||1
1648151850000|2022-03-24 19:57:30|||||||||1
1648151860000|2022-03-24 19:57:40|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1648151880000|2022-03-24 19:58:00|29.13|29.05|29.25|28.95|29.25|29.05|29.13|28.95|6
1648151910000|2022-03-24 19:58:30|29.26|29|29.26|29.01|29.26|29.01|29.26|29|0
1648151920000|2022-03-24 19:58:40|29.28|29.03|29.28|29.03|29.28|29.03|29.28|29.03|0
1648151940000|2022-03-24 19:59:00|29.29|28.99|29.28|29.03|29.29|29.03|29.28|28.99|0
1648151950000|2022-03-24 19:59:10|29.29|28.99|29.29|29.04|29.29|29.04|29.28|28.99|0
1648151970000|2022-03-24 19:59:30|29.31|29.06|29.25|29.17|29.32|29.17|29.25|29.06|1
1648151980000|2022-03-24 19:59:40|29.26|29.18|29.26|29.18|29.27|29.19|29.26|29.18|0
1648151990000|2022-03-24 19:59:50|29.27|29.19|29.31|29.06|29.32|29.19|29.26|29.06|0
1648152000000|2022-03-24 20:00:00|29.32|29.07|29.32|29.07|29.32|29.07|29.31|29.06|0
1648152010000|2022-03-24 20:00:10|29.3|29.05|29.32|29.07|29.32|29.07|29.3|29.05|0
1648152030000|2022-03-24 20:00:30|29.3|29.05|29.3|29.05|29.3|29.05|29.3|29.05|0
1648152070000|2022-03-24 20:01:10|29.29|29.04|29.29|29.04|29.29|29.04|29.29|29.04|0
1648152100000|2022-03-24 20:01:40|29.3|29.05|29.3|29.05|29.3|29.05|29.3|29.05|0
1648152130000|2022-03-24 20:02:10|29.29|29.04|29.3|29.05|29.3|29.05|29.29|29.04|0
1648152140000|2022-03-24 20:02:20|29.38|29.08|29.36|29.06|29.38|29.08|29.36|29.06|0
1648152220000|2022-03-24 20:03:40|29.39|29.09|29.39|29.09|29.39|29.09|29.39|29.09|0
1648152230000|2022-03-24 20:03:50|29.36|29.06|29.39|29.09|29.39|29.09|29.36|29.06|0
1648152340000|2022-03-24 20:05:40|29.42|29.12|29.42|29.12|29.42|29.12|29.42|29.12|0
1648152360000|2022-03-24 20:06:00|29.38|29.08|29.38|29.08|29.38|29.08|29.38|29.08|0
1648152390000|2022-03-24 20:06:30|29.42|29.12|29.42|29.12|29.42|29.12|29.42|29.12|0
1648152470000|2022-03-24 20:07:50|29.44|29.14|29.46|29.16|29.46|29.16|29.44|29.14|0
1648152480000|2022-03-24 20:08:00|29.47|29.17|29.47|29.17|29.47|29.17|29.47|29.17|0
1648152550000|2022-03-24 20:09:10|29.45|29.15|29.45|29.15|29.45|29.15|29.45|29.15|0
1648152560000|2022-03-24 20:09:20|29.44|29.14|29.46|29.16|29.46|29.16|29.44|29.14|0
1648152570000|2022-03-24 20:09:30|29.47|29.17|29.47|29.17|29.47|29.17|29.47|29.17|0
1648152590000|2022-03-24 20:09:50|29.45|29.15|29.45|29.15|29.45|29.15|29.45|29.15|0
1648152600000|2022-03-24 20:10:00|29.44|29.14|29.47|29.17|29.47|29.17|29.44|29.14|0
1648152630000|2022-03-24 20:10:30|29.42|29.12|29.48|29.18|29.48|29.18|29.42|29.12|0
1648152640000|2022-03-24 20:10:40|29.49|29.19|29.49|29.19|29.49|29.19|29.49|29.19|0
1648152660000|2022-03-24 20:11:00|29.51|29.21|29.51|29.21|29.51|29.21|29.51|29.21|0
1648152670000|2022-03-24 20:11:10|29.52|29.22|29.52|29.22|29.52|29.22|29.52|29.22|0
1648152680000|2022-03-24 20:11:20|29.5|29.2|29.52|29.22|29.52|29.22|29.5|29.2|0
1648152690000|2022-03-24 20:11:30|29.5|29.2|29.52|29.22|29.52|29.22|29.5|29.2|0
1648152700000|2022-03-24 20:11:40|29.47|29.17|29.47|29.17|29.47|29.17|29.47|29.17|0
1648152790000|2022-03-24 20:13:10|29.46|29.16|29.45|29.15|29.46|29.16|29.45|29.15|0
1648152810000|2022-03-24 20:13:30|29.47|29.17|29.47|29.17|29.47|29.17|29.47|29.17|0
1648152820000|2022-03-24 20:13:40|29.46|29.16|29.45|29.15|29.47|29.17|29.45|29.15|0
1648152850000|2022-03-24 20:14:10|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|0
1648154260000|2022-03-24 20:37:40|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|0
1648154280000|2022-03-24 20:38:00|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|0
1648154600000|2022-03-24 20:43:20|29.27|29.02|29.21|29.13|29.27|29.13|29.21|29.02|0
1648154610000|2022-03-24 20:43:30|29.27|29.02|29.27|29.02|29.27|29.13|29.21|29.02|0
1648154700000|2022-03-24 20:45:00|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|0
1648154930000|2022-03-24 20:48:50|29.38|29.08|29.38|29.08|29.38|29.08|29.38|29.08|1
1648154940000|2022-03-24 20:49:00|||||||||3
1648155180000|2022-03-24 20:53:00|29.42|29.12|29.42|29.12|29.42|29.12|29.42|29.12|0
1648155220000|2022-03-24 20:53:40|29.41|29.11|29.41|29.11|29.41|29.11|29.41|29.11|0
1648155270000|2022-03-24 20:54:30|29.42|29.12|29.42|29.12|29.42|29.12|29.42|29.12|0
1648155310000|2022-03-24 20:55:10|29.41|29.11|29.41|29.11|29.41|29.11|29.41|29.11|0
1648155320000|2022-03-24 20:55:20|29.43|29.13|29.43|29.13|29.43|29.13|29.43|29.13|0
1648155330000|2022-03-24 20:55:30|29.45|29.15|29.45|29.15|29.45|29.15|29.45|29.15|0
1648155340000|2022-03-24 20:55:40|29.43|29.13|29.43|29.13|29.43|29.13|29.43|29.13|0
1648155350000|2022-03-24 20:55:50|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|0
1648155360000|2022-03-24 20:56:00|29.45|29.15|29.43|29.13|29.45|29.15|29.43|29.13|0
1648155370000|2022-03-24 20:56:10|29.42|29.12|29.42|29.12|29.42|29.12|29.42|29.12|0
1648155420000|2022-03-24 20:57:00|29.41|29.11|29.41|29.11|29.41|29.11|29.41|29.11|0
1648155450000|2022-03-24 20:57:30|29.43|29.13|29.41|29.11|29.43|29.13|29.41|29.11|0
1648155460000|2022-03-24 20:57:40|||||||||1
1648155510000|2022-03-24 20:58:30|29.43|29.13|29.41|29.11|29.43|29.13|29.41|29.11|0
1648155520000|2022-03-24 20:58:40|29.42|29.12|29.42|29.12|29.42|29.12|29.42|29.12|0
1648155530000|2022-03-24 20:58:50|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|0
1648155540000|2022-03-24 20:59:00|29.39|29.09|29.42|29.12|29.42|29.12|29.39|29.09|0
1648155550000|2022-03-24 20:59:10|29.41|29.11|29.41|29.11|29.41|29.11|29.41|29.11|0
1648155570000|2022-03-24 20:59:30|29.42|29.12|29.42|29.12|29.42|29.12|29.42|29.12|8
1648167300000|2022-03-25 00:15:00|29.74|29.44|29.74|29.44|29.74|29.44|29.74|29.44|0
1648167360000|2022-03-25 00:16:00|29.76|29.46|29.74|29.44|29.76|29.46|29.74|29.44|0
1648167430000|2022-03-25 00:17:10|29.73|29.43|29.74|29.44|29.76|29.46|29.73|29.43|0
1648167490000|2022-03-25 00:18:10|29.73|29.43|29.74|29.44|29.76|29.46|29.73|29.43|0
1648167550000|2022-03-25 00:19:10|29.73|29.43|29.74|29.44|29.74|29.44|29.73|29.43|0
1648167560000|2022-03-25 00:19:20|29.76|29.46|29.74|29.44|29.76|29.46|29.74|29.44|0
1648167600000|2022-03-25 00:20:00|29.75|29.45|29.67|29.37|29.75|29.45|29.67|29.37|0
1648167610000|2022-03-25 00:20:10|29.68|29.38|29.68|29.38|29.68|29.38|29.68|29.38|0
1648167850000|2022-03-25 00:24:10|29.67|29.37|29.67|29.37|29.67|29.37|29.67|29.37|0
1648167860000|2022-03-25 00:24:20|29.65|29.35|29.65|29.35|29.65|29.35|29.65|29.35|0
1648168060000|2022-03-25 00:27:40|29.67|29.37|29.65|29.35|29.67|29.37|29.65|29.35|0
1648168210000|2022-03-25 00:30:10|29.62|29.32|29.6|29.3|29.62|29.32|29.6|29.3|0
1648168310000|2022-03-25 00:31:50|29.57|29.27|29.6|29.3|29.6|29.3|29.57|29.27|0
1648168420000|2022-03-25 00:33:40|29.59|29.29|29.6|29.3|29.6|29.3|29.57|29.27|0
1648168520000|2022-03-25 00:35:20|29.57|29.27|29.57|29.27|29.57|29.27|29.57|29.27|0
1648168530000|2022-03-25 00:35:30|29.59|29.29|29.6|29.3|29.6|29.3|29.59|29.29|0
1648168580000|2022-03-25 00:36:20|29.64|29.34|29.6|29.3|29.65|29.35|29.6|29.3|0
1648168690000|2022-03-25 00:38:10|29.59|29.29|29.6|29.3|29.6|29.3|29.57|29.27|0
1648168800000|2022-03-25 00:40:00|29.59|29.29|29.6|29.3|29.6|29.3|29.57|29.27|0
1648168900000|2022-03-25 00:41:40|29.59|29.29|29.6|29.3|29.6|29.3|29.57|29.27|0
1648169000000|2022-03-25 00:43:20|29.57|29.27|29.6|29.3|29.6|29.3|29.57|29.27|0
1648169100000|2022-03-25 00:45:00|29.57|29.27|29.6|29.3|29.6|29.3|29.57|29.27|0
1648169200000|2022-03-25 00:46:40|29.57|29.27|29.6|29.3|29.6|29.3|29.57|29.27|0
1648169310000|2022-03-25 00:48:30|29.59|29.29|29.6|29.3|29.69|29.39|29.57|29.27|0
1648169410000|2022-03-25 00:50:10|29.57|29.27|29.6|29.3|29.6|29.3|29.57|29.27|0
1648169510000|2022-03-25 00:51:50|29.57|29.27|29.6|29.3|29.6|29.3|29.57|29.27|0
1648169620000|2022-03-25 00:53:40|29.57|29.27|29.6|29.3|29.6|29.3|29.57|29.27|0
1648169720000|2022-03-25 00:55:20|29.57|29.27|29.6|29.3|29.6|29.3|29.57|29.27|0
1648169820000|2022-03-25 00:57:00|29.57|29.27|29.6|29.3|29.69|29.39|29.57|29.27|0
1648169920000|2022-03-25 00:58:40|29.57|29.27|29.6|29.3|29.6|29.3|29.57|29.27|0
1648170030000|2022-03-25 01:00:30|29.57|29.27|29.6|29.3|29.6|29.3|29.57|29.27|0
1648170090000|2022-03-25 01:01:30|29.64|29.34|29.64|29.34|29.64|29.34|29.64|29.34|0
1648170150000|2022-03-25 01:02:30|29.63|29.33|29.6|29.3|29.63|29.33|29.6|29.3|0
1648170250000|2022-03-25 01:04:10|29.57|29.27|29.6|29.3|29.64|29.34|29.57|29.27|0
1648170360000|2022-03-25 01:06:00|29.57|29.27|29.61|29.31|29.66|29.36|29.57|29.27|0
1648170370000|2022-03-25 01:06:10|29.6|29.3|29.6|29.3|29.6|29.3|29.6|29.3|0
1648170470000|2022-03-25 01:07:50|29.57|29.27|29.61|29.31|29.66|29.36|29.57|29.27|0
1648170480000|2022-03-25 01:08:00|29.6|29.3|29.6|29.3|29.6|29.3|29.6|29.3|0
1648170570000|2022-03-25 01:09:30|29.57|29.27|29.6|29.3|29.66|29.36|29.57|29.27|0
1648170670000|2022-03-25 01:11:10|29.57|29.27|29.57|29.27|29.66|29.36|29.57|29.27|0
1648170770000|2022-03-25 01:12:50|29.64|29.34|29.64|29.34|29.64|29.34|29.64|29.34|0
1648170780000|2022-03-25 01:13:00|29.66|29.36|29.6|29.3|29.66|29.36|29.6|29.3|0
1648170880000|2022-03-25 01:14:40|29.57|29.27|29.6|29.3|29.66|29.36|29.57|29.27|0
1648171150000|2022-03-25 01:19:10|29.66|29.36|29.6|29.3|29.67|29.37|29.6|29.3|0
1648171250000|2022-03-25 01:20:50|29.7|29.4|29.7|29.4|29.7|29.4|29.7|29.4|0
1648171260000|2022-03-25 01:21:00|29.69|29.39|29.6|29.3|29.69|29.39|29.6|29.3|0
1648171310000|2022-03-25 01:21:50|29.66|29.36|29.64|29.34|29.66|29.36|29.64|29.34|0
1648171330000|2022-03-25 01:22:10|29.62|29.32|29.6|29.3|29.62|29.32|29.6|29.3|0
1648171380000|2022-03-25 01:23:00|29.64|29.34|29.64|29.34|29.64|29.34|29.64|29.34|0
1648171410000|2022-03-25 01:23:30|29.63|29.33|29.6|29.3|29.63|29.33|29.6|29.3|0
1648171420000|2022-03-25 01:23:40|29.64|29.34|29.64|29.34|29.64|29.34|29.64|29.34|0
1648171450000|2022-03-25 01:24:10|29.62|29.32|29.64|29.34|29.64|29.34|29.6|29.3|0
1648171470000|2022-03-25 01:24:30|29.63|29.33|29.6|29.3|29.63|29.33|29.6|29.3|0
1648171650000|2022-03-25 01:27:30|29.5|29.2|29.5|29.2|29.5|29.2|29.5|29.2|0
1648171730000|2022-03-25 01:28:50|29.47|29.17|29.53|29.23|29.53|29.23|29.47|29.17|0
1648171740000|2022-03-25 01:29:00|29.5|29.2|29.5|29.2|29.5|29.2|29.5|29.2|0
1648171840000|2022-03-25 01:30:40|29.47|29.17|29.46|29.16|29.56|29.26|29.46|29.16|0
1648171860000|2022-03-25 01:31:00|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|0
1648171950000|2022-03-25 01:32:30|29.54|29.24|29.5|29.2|29.56|29.26|29.5|29.2|0
1648172060000|2022-03-25 01:34:20|29.51|29.21|29.5|29.2|29.53|29.23|29.5|29.2|0
1648172190000|2022-03-25 01:36:30|29.47|29.17|29.51|29.21|29.6|29.3|29.47|29.17|0
1648172200000|2022-03-25 01:36:40|29.5|29.2|29.5|29.2|29.5|29.2|29.5|29.2|0
1648172420000|2022-03-25 01:40:20|29.47|29.17|29.53|29.23|29.6|29.3|29.47|29.17|0
1648172530000|2022-03-25 01:42:10|29.49|29.19|29.5|29.2|29.51|29.21|29.49|29.19|0
1648172630000|2022-03-25 01:43:50|29.47|29.17|29.53|29.23|29.54|29.24|29.47|29.17|0
1648172650000|2022-03-25 01:44:10|29.49|29.19|29.48|29.18|29.49|29.19|29.48|29.18|0
1648172750000|2022-03-25 01:45:50|29.44|29.14|29.49|29.19|29.49|29.19|29.44|29.14|0
1648172760000|2022-03-25 01:46:00|29.48|29.18|29.44|29.14|29.48|29.18|29.44|29.14|0
1648172860000|2022-03-25 01:47:40|29.53|29.23|29.44|29.14|29.53|29.23|29.44|29.14|0
1648172960000|2022-03-25 01:49:20|29.53|29.23|29.44|29.14|29.53|29.23|29.44|29.14|0
1648173060000|2022-03-25 01:51:00|29.49|29.19|29.46|29.16|29.49|29.19|29.46|29.16|0
1648173070000|2022-03-25 01:51:10|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|0
1648173160000|2022-03-25 01:52:40|29.43|29.13|29.39|29.09|29.43|29.13|29.39|29.09|0
1648173200000|2022-03-25 01:53:20|29.36|29.06|29.38|29.08|29.38|29.08|29.36|29.06|0
1648173240000|2022-03-25 01:54:00|29.43|29.13|29.43|29.13|29.43|29.13|29.43|29.13|2
1648173250000|2022-03-25 01:54:10|29.49|29.19|29.38|29.08|29.5|29.2|29.36|29.06|1
1648173260000|2022-03-25 01:54:20|29.36|29.06|29.36|29.06|29.38|29.08|29.36|29.06|0
1648173270000|2022-03-25 01:54:30|29.38|29.08|29.38|29.08|29.38|29.08|29.38|29.08|0
1648173290000|2022-03-25 01:54:50|29.41|29.11|29.43|29.13|29.43|29.13|29.41|29.11|0
1648173300000|2022-03-25 01:55:00|29.41|29.11|29.43|29.13|29.43|29.13|29.41|29.11|0
1648173400000|2022-03-25 01:56:40|29.47|29.17|29.47|29.17|29.47|29.17|29.47|29.17|0
1648173410000|2022-03-25 01:56:50|29.57|29.27|29.56|29.26|29.57|29.27|29.56|29.26|0
1648173510000|2022-03-25 01:58:30|29.57|29.27|29.56|29.26|29.57|29.27|29.56|29.26|0
1648173610000|2022-03-25 02:00:10|29.57|29.27|29.56|29.26|29.57|29.27|29.56|29.26|0
1648173710000|2022-03-25 02:01:50|29.57|29.27|29.56|29.26|29.57|29.27|29.56|29.26|0
1648173810000|2022-03-25 02:03:30|29.57|29.27|29.56|29.26|29.57|29.27|29.56|29.26|0
1648173920000|2022-03-25 02:05:20|29.57|29.27|29.56|29.26|29.57|29.27|29.56|29.26|0
1648174020000|2022-03-25 02:07:00|29.57|29.27|29.56|29.26|29.57|29.27|29.56|29.26|0
1648174120000|2022-03-25 02:08:40|29.57|29.27|29.56|29.26|29.57|29.27|29.56|29.26|0
1648174230000|2022-03-25 02:10:30|29.57|29.27|29.56|29.26|29.57|29.27|29.56|29.26|0
1648174330000|2022-03-25 02:12:10|29.57|29.27|29.54|29.24|29.57|29.27|29.54|29.24|0
1648174430000|2022-03-25 02:13:50|29.64|29.34|29.57|29.27|29.64|29.34|29.57|29.27|0
1648174460000|2022-03-25 02:14:20|29.56|29.26|29.54|29.24|29.56|29.26|29.54|29.24|0
1648174590000|2022-03-25 02:16:30|29.59|29.29|29.54|29.24|29.59|29.29|29.54|29.24|0
1648174690000|2022-03-25 02:18:10|29.59|29.29|29.54|29.24|29.59|29.29|29.54|29.24|0
1648174800000|2022-03-25 02:20:00|29.59|29.29|29.54|29.24|29.59|29.29|29.54|29.24|0
1648174910000|2022-03-25 02:21:50|29.59|29.29|29.54|29.24|29.59|29.29|29.54|29.24|0
1648175010000|2022-03-25 02:23:30|29.59|29.29|29.54|29.24|29.59|29.29|29.54|29.24|0
1648175110000|2022-03-25 02:25:10|29.59|29.29|29.54|29.24|29.59|29.29|29.54|29.24|0
1648175210000|2022-03-25 02:26:50|29.59|29.29|29.54|29.24|29.59|29.29|29.54|29.24|0
1648175320000|2022-03-25 02:28:40|29.59|29.29|29.54|29.24|29.59|29.29|29.54|29.24|0
1648175430000|2022-03-25 02:30:30|29.59|29.29|29.54|29.24|29.59|29.29|29.54|29.24|0
1648175550000|2022-03-25 02:32:30|29.59|29.29|29.54|29.24|29.59|29.29|29.54|29.24|0
1648175680000|2022-03-25 02:34:40|29.56|29.26|29.5|29.2|29.59|29.29|29.5|29.2|0
1648175720000|2022-03-25 02:35:20|29.52|29.22|29.52|29.22|29.52|29.22|29.52|29.22|0
1648175820000|2022-03-25 02:37:00|29.59|29.29|29.54|29.24|29.59|29.29|29.54|29.24|0
1648175960000|2022-03-25 02:39:20|29.56|29.26|29.5|29.2|29.59|29.29|29.5|29.2|0
1648176060000|2022-03-25 02:41:00|29.49|29.19|29.5|29.2|29.59|29.29|29.49|29.19|0
1648176100000|2022-03-25 02:41:40|29.52|29.22|29.52|29.22|29.52|29.22|29.52|29.22|0
1648176210000|2022-03-25 02:43:30|29.59|29.29|29.54|29.24|29.59|29.29|29.54|29.24|0
1648176270000|2022-03-25 02:44:30|29.52|29.22|29.52|29.22|29.52|29.22|29.52|29.22|0
1648176420000|2022-03-25 02:47:00|29.5|29.2|29.52|29.22|29.57|29.27|29.5|29.2|0
1648176520000|2022-03-25 02:48:40|29.57|29.27|29.57|29.27|29.57|29.27|29.57|29.27|0
1648176620000|2022-03-25 02:50:20|29.56|29.26|29.57|29.27|29.61|29.31|29.56|29.26|0
1648176640000|2022-03-25 02:50:40|29.56|29.26|29.52|29.22|29.56|29.26|29.52|29.22|0
1648176740000|2022-03-25 02:52:20|29.57|29.27|29.52|29.22|29.57|29.27|29.52|29.22|0
1648176850000|2022-03-25 02:54:10|29.5|29.2|29.52|29.22|29.59|29.29|29.5|29.2|0
1648176960000|2022-03-25 02:56:00|29.5|29.2|29.5|29.2|29.61|29.31|29.5|29.2|0
1648177100000|2022-03-25 02:58:20|29.49|29.19|29.5|29.2|29.61|29.31|29.49|29.19|0
1648177200000|2022-03-25 03:00:00|29.49|29.19|29.52|29.22|29.61|29.31|29.49|29.19|0
1648177390000|2022-03-25 03:03:10|29.5|29.2|29.5|29.2|29.57|29.27|29.5|29.2|0
1648177600000|2022-03-25 03:06:40|29.49|29.19|29.52|29.22|29.61|29.31|29.49|29.19|0
1648177730000|2022-03-25 03:08:50|29.5|29.2|29.5|29.2|29.57|29.27|29.5|29.2|0
1648177800000|2022-03-25 03:10:00|29.52|29.22|29.52|29.22|29.52|29.22|29.52|29.22|0
1648177900000|2022-03-25 03:11:40|29.61|29.31|29.56|29.26|29.61|29.31|29.56|29.26|0
1648177910000|2022-03-25 03:11:50|29.54|29.24|29.52|29.22|29.54|29.24|29.52|29.22|0
1648178010000|2022-03-25 03:13:30|29.57|29.27|29.54|29.24|29.57|29.27|29.54|29.24|0
1648178090000|2022-03-25 03:14:50|29.52|29.22|29.52|29.22|29.52|29.22|29.52|29.22|0
1648178190000|2022-03-25 03:16:30|29.57|29.27|29.57|29.27|29.57|29.27|29.57|29.27|0
1648178290000|2022-03-25 03:18:10|29.56|29.26|29.56|29.26|29.61|29.31|29.56|29.26|0
1648178390000|2022-03-25 03:19:50|29.54|29.24|29.54|29.24|29.54|29.24|29.54|29.24|0
1648178400000|2022-03-25 03:20:00|29.56|29.26|29.57|29.27|29.57|29.27|29.56|29.26|0
1648178510000|2022-03-25 03:21:50|29.56|29.26|29.59|29.29|29.61|29.31|29.56|29.26|0
1648178630000|2022-03-25 03:23:50|29.64|29.34|29.59|29.29|29.64|29.34|29.59|29.29|0
1648178660000|2022-03-25 03:24:20|29.57|29.27|29.57|29.27|29.57|29.27|29.56|29.26|0
1648178680000|2022-03-25 03:24:40|29.56|29.26|29.56|29.26|29.56|29.26|29.56|29.26|0
1648178810000|2022-03-25 03:26:50|29.52|29.22|29.52|29.22|29.62|29.32|29.52|29.22|0
1648178920000|2022-03-25 03:28:40|29.57|29.27|29.57|29.27|29.57|29.27|29.57|29.27|0
1648179020000|2022-03-25 03:30:20|29.56|29.26|29.56|29.26|29.62|29.32|29.56|29.26|0
1648179120000|2022-03-25 03:32:00|29.55|29.25|29.57|29.27|29.57|29.27|29.54|29.24|0
1648179130000|2022-03-25 03:32:10|29.54|29.24|29.52|29.22|29.54|29.24|29.52|29.22|0
1648179260000|2022-03-25 03:34:20|29.57|29.27|29.57|29.27|29.57|29.27|29.57|29.27|0
1648179370000|2022-03-25 03:36:10|29.55|29.25|29.55|29.25|29.59|29.29|29.55|29.25|0
1648179480000|2022-03-25 03:38:00|29.54|29.24|29.55|29.25|29.59|29.29|29.54|29.24|0
1648179590000|2022-03-25 03:39:50|29.54|29.24|29.54|29.24|29.61|29.31|29.54|29.24|0
1648179620000|2022-03-25 03:40:20|29.55|29.25|29.55|29.25|29.55|29.25|29.54|29.24|0
1648179680000|2022-03-25 03:41:20|29.54|29.24|29.52|29.22|29.54|29.24|29.52|29.22|0
1648179730000|2022-03-25 03:42:10|29.54|29.24|29.54|29.24|29.54|29.24|29.54|29.24|0
1648179750000|2022-03-25 03:42:30|29.52|29.22|29.52|29.22|29.52|29.22|29.52|29.22|0
1648179790000|2022-03-25 03:43:10|29.54|29.24|29.54|29.24|29.54|29.24|29.52|29.22|0
1648179900000|2022-03-25 03:45:00|29.59|29.29|29.59|29.29|29.61|29.31|29.59|29.29|0
1648180090000|2022-03-25 03:48:10|29.64|29.34|29.57|29.27|29.64|29.34|29.57|29.27|0
1648180130000|2022-03-25 03:48:50|29.59|29.29|29.59|29.29|29.59|29.29|29.59|29.29|0
1648180180000|2022-03-25 03:49:40|29.57|29.27|29.57|29.27|29.57|29.27|29.57|29.27|0
1648180210000|2022-03-25 03:50:10|29.55|29.25|29.55|29.25|29.55|29.25|29.55|29.25|0
1648180310000|2022-03-25 03:51:50|29.52|29.22|29.52|29.22|29.57|29.27|29.52|29.22|0
1648180410000|2022-03-25 03:53:30|29.57|29.27|29.57|29.27|29.57|29.27|29.57|29.27|0
1648180510000|2022-03-25 03:55:10|29.55|29.25|29.55|29.25|29.61|29.31|29.55|29.25|0
1648180620000|2022-03-25 03:57:00|29.54|29.24|29.52|29.22|29.62|29.32|29.52|29.22|0
1648180730000|2022-03-25 03:58:50|29.57|29.27|29.54|29.24|29.57|29.27|29.54|29.24|0
1648180740000|2022-03-25 03:59:00|29.52|29.22|29.52|29.22|29.52|29.22|29.52|29.22|0
1648180850000|2022-03-25 04:00:50|29.57|29.27|29.52|29.22|29.57|29.27|29.52|29.22|0
1648180950000|2022-03-25 04:02:30|29.57|29.27|29.57|29.27|29.57|29.27|29.57|29.27|0
1648181050000|2022-03-25 04:04:10|29.55|29.25|29.59|29.29|29.59|29.29|29.55|29.25|0
1648181060000|2022-03-25 04:04:20|29.55|29.25|29.55|29.25|29.55|29.25|29.55|29.25|0
1648181170000|2022-03-25 04:06:10|29.54|29.24|29.52|29.22|29.62|29.32|29.52|29.22|0
1648181300000|2022-03-25 04:08:20|29.57|29.27|29.52|29.22|29.57|29.27|29.52|29.22|0
1648181410000|2022-03-25 04:10:10|29.57|29.27|29.57|29.27|29.57|29.27|29.57|29.27|0
1648181510000|2022-03-25 04:11:50|29.55|29.25|29.55|29.25|29.55|29.25|29.55|29.25|0
1648181610000|2022-03-25 04:13:30|29.59|29.29|29.55|29.25|29.59|29.29|29.55|29.25|0
1648181710000|2022-03-25 04:15:10|29.54|29.24|29.55|29.25|29.59|29.29|29.54|29.24|0
1648181810000|2022-03-25 04:16:50|29.54|29.24|29.52|29.22|29.61|29.31|29.52|29.22|0
1648181910000|2022-03-25 04:18:30|29.57|29.27|29.57|29.27|29.57|29.27|29.57|29.27|0
1648182020000|2022-03-25 04:20:20|29.55|29.25|29.55|29.25|29.55|29.25|29.55|29.25|0
1648182120000|2022-03-25 04:22:00|29.54|29.24|29.57|29.27|29.57|29.27|29.54|29.24|0
1648182220000|2022-03-25 04:23:40|29.55|29.25|29.55|29.25|29.61|29.31|29.55|29.25|0
1648182330000|2022-03-25 04:25:30|29.54|29.24|29.52|29.22|29.59|29.29|29.52|29.22|0
1648182470000|2022-03-25 04:27:50|29.59|29.29|29.59|29.29|29.59|29.29|29.59|29.29|0
1648182600000|2022-03-25 04:30:00|29.69|29.39|29.67|29.37|29.73|29.43|29.67|29.37|0
1648182700000|2022-03-25 04:31:40|29.66|29.36|29.62|29.32|29.66|29.36|29.62|29.32|0
1648182810000|2022-03-25 04:33:30|29.73|29.43|29.69|29.39|29.73|29.43|29.69|29.39|0
1648182940000|2022-03-25 04:35:40|29.73|29.43|29.71|29.41|29.73|29.43|29.71|29.41|19
1648183040000|2022-03-25 04:37:20|29.69|29.39|29.64|29.34|29.69|29.39|29.64|29.34|0
1648183060000|2022-03-25 04:37:40|29.62|29.32|29.62|29.32|29.62|29.32|29.62|29.32|0
1648183160000|2022-03-25 04:39:20|29.64|29.34|29.62|29.32|29.66|29.36|29.62|29.32|0
1648183260000|2022-03-25 04:41:00|29.66|29.36|29.62|29.32|29.66|29.36|29.62|29.32|0
1648183390000|2022-03-25 04:43:10|29.64|29.34|29.62|29.32|29.66|29.36|29.62|29.32|0
1648183490000|2022-03-25 04:44:50|29.66|29.36|29.62|29.32|29.66|29.36|29.62|29.32|0
1648183590000|2022-03-25 04:46:30|29.66|29.36|29.62|29.32|29.66|29.36|29.62|29.32|0
1648183700000|2022-03-25 04:48:20|29.64|29.34|29.62|29.32|29.66|29.36|29.62|29.32|0
1648183760000|2022-03-25 04:49:20|29.58|29.33|29.59|29.29|29.59|29.33|29.58|29.29|0
1648183770000|2022-03-25 04:49:30|29.61|29.31|29.61|29.31|29.61|29.31|29.61|29.31|0
1648183870000|2022-03-25 04:51:10|29.62|29.32|29.61|29.31|29.66|29.36|29.61|29.31|0
1648183880000|2022-03-25 04:51:20|29.59|29.29|29.61|29.31|29.61|29.31|29.59|29.29|0
1648184070000|2022-03-25 04:54:30|29.64|29.34|29.61|29.31|29.64|29.34|29.61|29.31|0
1648184120000|2022-03-25 04:55:20|29.59|29.29|29.55|29.3|29.59|29.3|29.55|29.29|0
1648184130000|2022-03-25 04:55:30|29.59|29.29|29.59|29.29|29.59|29.29|29.59|29.29|0
1648184140000|2022-03-25 04:55:40|29.55|29.3|29.55|29.3|29.55|29.3|29.55|29.3|0
1648184150000|2022-03-25 04:55:50|29.59|29.29|29.55|29.3|29.59|29.3|29.55|29.29|0
1648184240000|2022-03-25 04:57:20|29.56|29.31|29.56|29.31|29.56|29.31|29.56|29.31|0
1648184260000|2022-03-25 04:57:40|29.55|29.3|29.56|29.31|29.56|29.31|29.55|29.3|0
1648184270000|2022-03-25 04:57:50|29.55|29.3|29.55|29.3|29.55|29.3|29.55|29.3|0
1648184300000|2022-03-25 04:58:20|29.56|29.31|29.56|29.31|29.56|29.31|29.55|29.3|0
1648184310000|2022-03-25 04:58:30|29.55|29.3|29.55|29.3|29.55|29.3|29.55|29.3|0
1648184370000|2022-03-25 04:59:30|29.56|29.31|29.56|29.31|29.56|29.31|29.56|29.31|0
1648184410000|2022-03-25 05:00:10|29.58|29.33|29.58|29.33|29.58|29.33|29.58|29.33|0
1648184420000|2022-03-25 05:00:20|29.56|29.31|29.58|29.33|29.58|29.33|29.56|29.31|0
1648184450000|2022-03-25 05:00:50|29.56|29.31|29.56|29.31|29.56|29.31|29.56|29.31|0
1648184510000|2022-03-25 05:01:50|29.58|29.33|29.56|29.31|29.58|29.33|29.56|29.31|0
1648184610000|2022-03-25 05:03:30|29.58|29.33|29.58|29.33|29.58|29.33|29.58|29.33|0
1648184620000|2022-03-25 05:03:40|29.66|29.36|29.56|29.31|29.66|29.36|29.56|29.31|0
1648184720000|2022-03-25 05:05:20|29.58|29.33|29.56|29.31|29.66|29.36|29.56|29.31|0
1648184730000|2022-03-25 05:05:30|29.58|29.33|29.58|29.33|29.58|29.33|29.58|29.33|0
1648184740000|2022-03-25 05:05:40|29.56|29.31|29.58|29.33|29.58|29.33|29.56|29.31|0
1648184850000|2022-03-25 05:07:30|29.62|29.32|29.58|29.33|29.64|29.34|29.58|29.32|0
1648185000000|2022-03-25 05:10:00|29.62|29.32|29.58|29.33|29.66|29.36|29.58|29.32|0
1648185110000|2022-03-25 05:11:50|29.62|29.32|29.58|29.33|29.62|29.33|29.58|29.32|0
1648185250000|2022-03-25 05:14:10|29.62|29.32|29.66|29.36|29.66|29.36|29.62|29.32|0
1648185260000|2022-03-25 05:14:20|29.58|29.33|29.58|29.33|29.58|29.33|29.58|29.33|0
1648185290000|2022-03-25 05:14:50|29.56|29.31|29.56|29.31|29.58|29.33|29.56|29.31|0
1648185340000|2022-03-25 05:15:40|29.58|29.33|29.58|29.33|29.58|29.33|29.58|29.33|0
1648185450000|2022-03-25 05:17:30|29.62|29.32|29.62|29.32|29.62|29.32|29.62|29.32|0
1648185460000|2022-03-25 05:17:40|29.66|29.36|29.62|29.32|29.66|29.36|29.62|29.32|0
1648185500000|2022-03-25 05:18:20|29.58|29.33|29.58|29.33|29.58|29.33|29.58|29.33|0
1648185610000|2022-03-25 05:20:10|29.62|29.32|29.62|29.32|29.62|29.32|29.62|29.32|0
1648185670000|2022-03-25 05:21:10|29.58|29.33|29.58|29.33|29.58|29.33|29.58|29.33|0
1648185780000|2022-03-25 05:23:00|29.62|29.32|29.58|29.33|29.64|29.34|29.58|29.32|0
1648185800000|2022-03-25 05:23:20|29.56|29.31|29.56|29.31|29.56|29.31|29.56|29.31|0
1648185820000|2022-03-25 05:23:40|29.58|29.33|29.56|29.31|29.58|29.33|29.56|29.31|0
1648185880000|2022-03-25 05:24:40|29.58|29.33|29.58|29.33|29.58|29.33|29.56|29.31|0
1648185890000|2022-03-25 05:24:50|29.56|29.31|29.56|29.31|29.56|29.31|29.56|29.31|0
1648186000000|2022-03-25 05:26:40|29.58|29.33|29.56|29.31|29.66|29.36|29.56|29.31|0
1648186060000|2022-03-25 05:27:40|29.55|29.3|29.56|29.31|29.56|29.31|29.55|29.3|0
1648187180000|2022-03-25 05:46:20|29.5|29.42|29.48|29.4|29.5|29.42|29.48|29.4|0
1648187190000|2022-03-25 05:46:30|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1648187270000|2022-03-25 05:47:50|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1648187540000|2022-03-25 05:52:20|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|1
1648187550000|2022-03-25 05:52:30|29.6|29.35|29.6|29.35|29.6|29.35|29.6|29.35|0
1648187650000|2022-03-25 05:54:10|29.58|29.33|29.58|29.33|29.66|29.36|29.58|29.32|0
1648187830000|2022-03-25 05:57:10|29.62|29.32|29.62|29.32|29.62|29.32|29.62|29.32|0
1648187840000|2022-03-25 05:57:20|29.56|29.31|29.56|29.31|29.56|29.31|29.56|29.31|0
1648187850000|2022-03-25 05:57:30|29.58|29.33|29.58|29.33|29.58|29.33|29.58|29.33|0
1648187960000|2022-03-25 05:59:20|29.56|29.31|29.56|29.31|29.56|29.31|29.56|29.31|0
1648187990000|2022-03-25 05:59:50|29.58|29.33|29.58|29.33|29.58|29.33|29.58|29.33|0
1648188000000|2022-03-25 06:00:00|29.56|29.31|29.56|29.31|29.56|29.31|29.56|29.31|0
1648188090000|2022-03-25 06:01:30|29.58|29.33|29.58|29.33|29.58|29.33|29.58|29.33|0
1648188100000|2022-03-25 06:01:40|29.56|29.31|29.56|29.31|29.56|29.31|29.56|29.31|0
1648188200000|2022-03-25 06:03:20|29.58|29.33|29.56|29.31|29.58|29.33|29.56|29.31|0
1648188310000|2022-03-25 06:05:10|29.58|29.33|29.56|29.31|29.58|29.33|29.56|29.31|0
1648188410000|2022-03-25 06:06:50|29.58|29.33|29.56|29.31|29.58|29.33|29.56|29.31|0
1648188440000|2022-03-25 06:07:20|29.58|29.33|29.58|29.33|29.58|29.33|29.58|29.33|0
1648188450000|2022-03-25 06:07:30|29.56|29.31|29.56|29.31|29.56|29.31|29.56|29.31|0
1648188510000|2022-03-25 06:08:30|29.58|29.33|29.58|29.33|29.58|29.33|29.58|29.33|0
1648188520000|2022-03-25 06:08:40|29.56|29.31|29.56|29.31|29.56|29.31|29.56|29.31|0
1648188630000|2022-03-25 06:10:30|29.58|29.33|29.56|29.31|29.58|29.33|29.56|29.31|0
1648188660000|2022-03-25 06:11:00|29.58|29.33|29.56|29.31|29.58|29.33|29.56|29.31|0
1648188670000|2022-03-25 06:11:10|29.58|29.33|29.58|29.33|29.58|29.33|29.58|29.33|0
1648188690000|2022-03-25 06:11:30|29.56|29.31|29.56|29.31|29.56|29.31|29.56|29.31|0
1648188700000|2022-03-25 06:11:40|29.55|29.3|29.56|29.31|29.56|29.31|29.55|29.3|0
1648188720000|2022-03-25 06:12:00|29.55|29.3|29.56|29.31|29.56|29.31|29.55|29.3|0
1648188740000|2022-03-25 06:12:20|29.59|29.34|29.59|29.34|29.59|29.34|29.59|29.34|0
1648188750000|2022-03-25 06:12:30|29.58|29.33|29.56|29.31|29.58|29.33|29.56|29.31|0
1648188840000|2022-03-25 06:14:00|29.55|29.3|29.55|29.3|29.55|29.3|29.55|29.3|0
1648188850000|2022-03-25 06:14:10|29.53|29.28|29.51|29.26|29.53|29.28|29.51|29.26|0
1648188860000|2022-03-25 06:14:20|29.53|29.28|29.53|29.28|29.53|29.28|29.53|29.28|0
1648188870000|2022-03-25 06:14:30|29.51|29.26|29.53|29.28|29.53|29.28|29.51|29.26|0
1648188940000|2022-03-25 06:15:40|29.51|29.26|29.51|29.26|29.51|29.26|29.51|29.26|0
1648188990000|2022-03-25 06:16:30|29.53|29.28|29.53|29.28|29.53|29.28|29.53|29.28|0
1648189160000|2022-03-25 06:19:20|29.55|29.3|29.53|29.28|29.55|29.3|29.53|29.28|0
1648189170000|2022-03-25 06:19:30|29.55|29.3|29.45|29.2|29.55|29.3|29.45|29.2|9
1648189280000|2022-03-25 06:21:20|29.54|29.24|29.45|29.2|29.54|29.24|29.45|29.2|0
1648189350000|2022-03-25 06:22:30|29.51|29.26|29.51|29.26|29.51|29.26|29.51|29.26|0
1648189430000|2022-03-25 06:23:50|29.52|29.22|29.5|29.25|29.52|29.25|29.5|29.22|0
1648189440000|2022-03-25 06:24:00|29.51|29.26|29.51|29.26|29.51|29.26|29.51|29.26|0
1648189580000|2022-03-25 06:26:20|29.59|29.29|29.51|29.26|29.6|29.3|29.51|29.26|0
1648189660000|2022-03-25 06:27:40|29.49|29.24|29.49|29.24|29.49|29.24|29.49|29.24|0
1648189770000|2022-03-25 06:29:30|29.57|29.27|29.49|29.24|29.59|29.29|29.49|29.24|0
1648189880000|2022-03-25 06:31:20|29.59|29.29|29.54|29.24|29.59|29.29|29.54|29.24|0
1648189890000|2022-03-25 06:31:30|29.49||29.49||29.49||29.49||0
1648189930000|2022-03-25 06:32:10|29.54||29.54||29.54||29.54||0
1648189980000|2022-03-25 06:33:00|29.53|29.23|29.53|29.23|29.53|29.23|29.53|29.23|0
1648190060000|2022-03-25 06:34:20|29.58|29.28|29.53|29.23|29.6|29.3|29.53|29.23|0
1648190170000|2022-03-25 06:36:10|29.58|29.28|29.53|29.23|29.6|29.3|29.53|29.23|0
1648190320000|2022-03-25 06:38:40|29.58|29.28|29.53|29.23|29.6|29.3|29.53|29.23|0
1648190440000|2022-03-25 06:40:40|29.58|29.28|29.53|29.23|29.6|29.3|29.53|29.23|0
1648190590000|2022-03-25 06:43:10|29.6|29.3|29.54|29.24|29.6|29.3|29.54|29.24|0
1648190660000|2022-03-25 06:44:20|29.56|29.26|29.56|29.26|29.56|29.26|29.56|29.26|0
1648190760000|2022-03-25 06:46:00|29.6|29.3|29.58|29.28|29.6|29.3|29.58|29.28|0
1648190830000|2022-03-25 06:47:10|29.55|29.25|29.55|29.25|29.55|29.25|29.55|29.25|0
1648190860000|2022-03-25 06:47:40|29.57|29.27|29.57|29.27|29.57|29.27|29.57|29.27|0
1648191330000|2022-03-25 06:55:30|29.54|29.24|29.5|29.25|29.54|29.25|29.5|29.2|0
1648191540000|2022-03-25 06:59:00|29.52|29.27|29.36|29.28|29.52|29.28|29.36|29.27|0
1648191560000|2022-03-25 06:59:20|29.35|29.27|29.34|29.26|29.35|29.27|29.34|29.26|0
1648191570000|2022-03-25 06:59:30|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|1
1648191580000|2022-03-25 06:59:40|29.34|29.26|29.34|29.26|29.34|29.26|29.33|29.25|1
1648191600000|2022-03-25 07:00:00|29.31|29.23|29.31|29.23|29.34|29.26|29.31|29.23|1
1648191640000|2022-03-25 07:00:40|29.32|29.24|29.31|29.23|29.32|29.24|29.31|29.23|1
1648191660000|2022-03-25 07:01:00|29.33|29.25|29.34|29.26|29.34|29.26|29.33|29.25|0
1648191670000|2022-03-25 07:01:10|29.36|29.28|29.34|29.26|29.36|29.28|29.34|29.26|0
1648191690000|2022-03-25 07:01:30|29.36|29.28|29.34|29.26|29.36|29.28|29.34|29.26|0
1648191700000|2022-03-25 07:01:40|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1648191710000|2022-03-25 07:01:50|29.35|29.27|29.34|29.26|29.35|29.27|29.34|29.26|0
1648191720000|2022-03-25 07:02:00|29.31|29.23|29.27|29.19|29.31|29.23|29.27|29.19|0
1648191730000|2022-03-25 07:02:10|29.28|29.2|29.27|29.19|29.28|29.2|29.27|29.19|0
1648191790000|2022-03-25 07:03:10|29.28|29.2|29.27|29.19|29.28|29.2|29.27|29.19|0
1648191800000|2022-03-25 07:03:20|29.28|29.2|29.27|29.19|29.28|29.2|29.27|29.19|0
1648191810000|2022-03-25 07:03:30|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1648191830000|2022-03-25 07:03:50|29.27|29.19|29.27|29.19|29.28|29.2|29.27|29.19|0
1648191850000|2022-03-25 07:04:10|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1648191870000|2022-03-25 07:04:30|29.27|29.19|29.28|29.2|29.28|29.2|29.27|29.19|0
1648191880000|2022-03-25 07:04:40|29.27|29.19|29.28|29.2|29.28|29.2|29.27|29.19|0
1648191900000|2022-03-25 07:05:00|29.27|29.19|29.31|29.23|29.31|29.23|29.27|29.19|1
1648191910000|2022-03-25 07:05:10|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1648191940000|2022-03-25 07:05:40|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1648191950000|2022-03-25 07:05:50|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1648191970000|2022-03-25 07:06:10|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1648192010000|2022-03-25 07:06:50|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1648192100000|2022-03-25 07:08:20|29.3|29.22|29.32|29.24|29.32|29.24|29.3|29.22|0
1648192160000|2022-03-25 07:09:20|29.42|29.17|29.37|29.29|29.44|29.29|29.37|29.17|0
1648192170000|2022-03-25 07:09:30|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1648192300000|2022-03-25 07:11:40|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1648192400000|2022-03-25 07:13:20|29.38|29.3|29.38|29.3|29.38|29.3|29.37|29.29|0
1648192410000|2022-03-25 07:13:30|29.37|29.29|29.38|29.3|29.38|29.3|29.37|29.29|0
1648192420000|2022-03-25 07:13:40|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1648192440000|2022-03-25 07:14:00|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1648192470000|2022-03-25 07:14:30|29.34|29.26|29.32|29.24|29.34|29.26|29.32|29.24|0
1648192580000|2022-03-25 07:16:20|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1648192590000|2022-03-25 07:16:30|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1648192650000|2022-03-25 07:17:30|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|0
1648192680000|2022-03-25 07:18:00|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|0
1648192690000|2022-03-25 07:18:10|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|0
1648192700000|2022-03-25 07:18:20|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1648192710000|2022-03-25 07:18:30|29.39|29.31|29.42|29.34|29.42|29.34|29.39|29.31|0
1648192720000|2022-03-25 07:18:40|29.41|29.33|29.42|29.34|29.42|29.34|29.41|29.33|0
1648192740000|2022-03-25 07:19:00|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1648192750000|2022-03-25 07:19:10|29.53|29.28|29.53|29.28|29.53|29.28|29.53|29.28|0
1648192760000|2022-03-25 07:19:20|29.46|29.38|29.47|29.39|29.47|29.39|29.46|29.38|0
1648192790000|2022-03-25 07:19:50|29.53|29.28|29.53|29.28|29.53|29.28|29.53|29.28|0
1648192800000|2022-03-25 07:20:00|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1648192810000|2022-03-25 07:20:10|29.53|29.28|29.53|29.28|29.53|29.35|29.43|29.28|0
1648192830000|2022-03-25 07:20:30|29.46|29.38|29.44|29.36|29.46|29.38|29.44|29.36|0
1648192840000|2022-03-25 07:20:40|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1648192850000|2022-03-25 07:20:50|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1648192860000|2022-03-25 07:21:00|29.53|29.28|29.43|29.35|29.53|29.35|29.43|29.28|0
1648192870000|2022-03-25 07:21:10|29.53|29.28|29.53|29.28|29.53|29.28|29.53|29.28|0
1648192910000|2022-03-25 07:21:50|29.43|29.35|29.43|29.35|29.53|29.35|29.43|29.28|0
1648192930000|2022-03-25 07:22:10|29.42|29.34|29.42|29.34|29.43|29.35|29.42|29.34|0
1648192940000|2022-03-25 07:22:20|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1648192970000|2022-03-25 07:22:50|29.44|29.36|29.43|29.35|29.45|29.37|29.43|29.35|0
1648192990000|2022-03-25 07:23:10|29.44|29.36|29.43|29.35|29.45|29.37|29.43|29.35|0
1648193000000|2022-03-25 07:23:20|29.45|29.37|29.51|29.43|29.51|29.43|29.45|29.37|0
1648193010000|2022-03-25 07:23:30|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1648193040000|2022-03-25 07:24:00|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1648193060000|2022-03-25 07:24:20|29.45|29.37|29.43|29.35|29.45|29.37|29.43|29.35|0
1648193150000|2022-03-25 07:25:50|29.4|29.32|29.43|29.35|29.43|29.35|29.4|29.32|0
1648193180000|2022-03-25 07:26:20|29.4|29.32|29.43|29.35|29.43|29.35|29.4|29.32|0
1648193210000|2022-03-25 07:26:50|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1648193250000|2022-03-25 07:27:30|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|1
1648193260000|2022-03-25 07:27:40|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1648193280000|2022-03-25 07:28:00|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1648193290000|2022-03-25 07:28:10|29.41|29.33|29.4|29.32|29.41|29.33|29.4|29.32|0
1648193300000|2022-03-25 07:28:20|29.46|29.38|29.42|29.34|29.46|29.38|29.42|29.34|17
1648193310000|2022-03-25 07:28:30|29.44|29.36|29.46|29.38|29.46|29.38|29.44|29.36|0
1648193350000|2022-03-25 07:29:10|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1648193360000|2022-03-25 07:29:20|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|1
1648193370000|2022-03-25 07:29:30|29.51|29.43|29.47|29.39|29.51|29.43|29.47|29.39|0
1648193380000|2022-03-25 07:29:40|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1648193390000|2022-03-25 07:29:50|29.48|29.4|29.48|29.4|29.48|29.4|29.47|29.39|0
1648193400000|2022-03-25 07:30:00|29.47|29.39|29.42|29.34|29.47|29.39|29.42|29.34|0
1648193420000|2022-03-25 07:30:20|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1648193430000|2022-03-25 07:30:30|29.46|29.38|29.47|29.39|29.47|29.39|29.46|29.38|0
1648193460000|2022-03-25 07:31:00|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1648193470000|2022-03-25 07:31:10|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1648193480000|2022-03-25 07:31:20|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1648193490000|2022-03-25 07:31:30|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1648193520000|2022-03-25 07:32:00|29.46|29.38|29.46|29.38|29.46|29.38|29.44|29.36|0
1648193550000|2022-03-25 07:32:30|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1648193560000|2022-03-25 07:32:40|29.44|29.36|29.46|29.38|29.46|29.38|29.44|29.36|0
1648193580000|2022-03-25 07:33:00|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1648193600000|2022-03-25 07:33:20|29.46|29.38|29.44|29.36|29.46|29.38|29.44|29.36|0
1648193610000|2022-03-25 07:33:30|29.45|29.37|29.46|29.38|29.46|29.38|29.45|29.37|0
1648193620000|2022-03-25 07:33:40|29.44|29.36|29.46|29.38|29.46|29.38|29.44|29.36|0
1648193630000|2022-03-25 07:33:50|29.44|29.36|29.46|29.38|29.46|29.38|29.44|29.36|0
1648193650000|2022-03-25 07:34:10|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1648193670000|2022-03-25 07:34:30|29.46|29.38|29.44|29.36|29.46|29.38|29.44|29.36|0
1648193690000|2022-03-25 07:34:50|29.45|29.37|29.44|29.36|29.46|29.38|29.44|29.36|0
1648193720000|2022-03-25 07:35:20|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|2
1648193730000|2022-03-25 07:35:30|29.41|29.33|29.42|29.34|29.44|29.36|29.41|29.33|0
1648193740000|2022-03-25 07:35:40|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1648193760000|2022-03-25 07:36:00|29.45|29.37|29.44|29.36|29.46|29.38|29.44|29.36|0
1648193770000|2022-03-25 07:36:10|29.45|29.37|29.44|29.36|29.46|29.38|29.44|29.36|0
1648193780000|2022-03-25 07:36:20|29.45|29.37|29.46|29.38|29.46|29.38|29.45|29.37|0
1648193790000|2022-03-25 07:36:30|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1648193800000|2022-03-25 07:36:40|29.45|29.37|29.47|29.39|29.47|29.39|29.45|29.37|0
1648193820000|2022-03-25 07:37:00|29.46|29.38|29.47|29.39|29.47|29.39|29.46|29.38|0
1648193830000|2022-03-25 07:37:10|29.44|29.36|29.45|29.37|29.46|29.38|29.44|29.36|0
1648193840000|2022-03-25 07:37:20|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1648193880000|2022-03-25 07:38:00|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1648193890000|2022-03-25 07:38:10|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1648193910000|2022-03-25 07:38:30|29.44|29.36|29.45|29.37|29.45|29.37|29.44|29.36|0
1648193920000|2022-03-25 07:38:40|29.44|29.36|29.43|29.35|29.44|29.36|29.43|29.35|0
1648193930000|2022-03-25 07:38:50|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1648193950000|2022-03-25 07:39:10|29.43|29.35|29.43|29.35|29.46|29.38|29.43|29.35|0
1648193960000|2022-03-25 07:39:20|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1648193970000|2022-03-25 07:39:30|29.44|29.36|29.43|29.35|29.46|29.38|29.43|29.35|0
1648193980000|2022-03-25 07:39:40|29.46|29.38|29.43|29.35|29.46|29.38|29.43|29.35|0
1648194000000|2022-03-25 07:40:00|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1648194080000|2022-03-25 07:41:20|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1648194090000|2022-03-25 07:41:30|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1648194120000|2022-03-25 07:42:00|29.43|29.35|29.45|29.37|29.46|29.38|29.43|29.35|0
1648194130000|2022-03-25 07:42:10|29.46|29.38|29.48|29.4|29.48|29.4|29.46|29.38|0
1648194140000|2022-03-25 07:42:20|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1648194150000|2022-03-25 07:42:30|29.48|29.4|29.48|29.4|29.48|29.4|29.47|29.39|0
1648194160000|2022-03-25 07:42:40|29.47|29.39|29.48|29.4|29.48|29.4|29.47|29.39|0
1648194170000|2022-03-25 07:42:50|29.47|29.39|29.48|29.4|29.48|29.4|29.47|29.39|0
1648194180000|2022-03-25 07:43:00|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1648194190000|2022-03-25 07:43:10|29.48|29.4|29.47|29.39|29.48|29.4|29.47|29.39|0
1648194200000|2022-03-25 07:43:20|29.48|29.4|29.48|29.4|29.48|29.4|29.47|29.39|0
1648194210000|2022-03-25 07:43:30|29.47|29.39|29.48|29.4|29.48|29.4|29.47|29.39|0
1648194220000|2022-03-25 07:43:40|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1648194230000|2022-03-25 07:43:50|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1648194250000|2022-03-25 07:44:10|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1648194260000|2022-03-25 07:44:20|29.48|29.4|29.48|29.4|29.48|29.4|29.47|29.39|0
1648194320000|2022-03-25 07:45:20|29.47|29.39|29.47|29.39|29.48|29.4|29.47|29.39|0
1648194330000|2022-03-25 07:45:30|29.45|29.37|29.43|29.35|29.45|29.37|29.43|29.35|0
1648194390000|2022-03-25 07:46:30|29.44|29.36|29.46|29.38|29.46|29.38|29.44|29.36|0
1648194420000|2022-03-25 07:47:00|29.42|29.34|29.42|29.34|29.43|29.35|29.42|29.34|0
1648194430000|2022-03-25 07:47:10|29.43|29.35|29.48|29.4|29.48|29.4|29.43|29.35|0
1648194570000|2022-03-25 07:49:30|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1648194580000|2022-03-25 07:49:40|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1648194630000|2022-03-25 07:50:30|29.49|29.41|29.48|29.4|29.49|29.41|29.48|29.4|0
1648194690000|2022-03-25 07:51:30|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1648194700000|2022-03-25 07:51:40|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1648194790000|2022-03-25 07:53:10|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1648194800000|2022-03-25 07:53:20|29.45|29.37|29.43|29.35|29.45|29.37|29.43|29.35|0
1648194880000|2022-03-25 07:54:40|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1648194890000|2022-03-25 07:54:50|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1648194910000|2022-03-25 07:55:10|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1648194920000|2022-03-25 07:55:20|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1648195010000|2022-03-25 07:56:50|29.44|29.36|29.43|29.35|29.44|29.36|29.43|29.35|0
1648195030000|2022-03-25 07:57:10|29.44|29.36|29.43|29.35|29.44|29.36|29.43|29.35|0
1648195040000|2022-03-25 07:57:20|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1648195050000|2022-03-25 07:57:30|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1648195070000|2022-03-25 07:57:50|29.44|29.36|29.43|29.35|29.44|29.36|29.43|29.35|0
1648195080000|2022-03-25 07:58:00|29.41|29.33|29.43|29.35|29.43|29.35|29.41|29.33|0
1648195090000|2022-03-25 07:58:10|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1648195110000|2022-03-25 07:58:30|29.38|29.3|29.39|29.31|29.39|29.31|29.36|29.28|1
1648195120000|2022-03-25 07:58:40|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1648195130000|2022-03-25 07:58:50|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1648195140000|2022-03-25 07:59:00|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1648195150000|2022-03-25 07:59:10|29.43|29.35|29.42|29.34|29.43|29.35|29.4|29.32|0
1648195160000|2022-03-25 07:59:20|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1648195170000|2022-03-25 07:59:30|29.42|29.34|29.43|29.35|29.43|29.35|29.42|29.34|0
1648195180000|2022-03-25 07:59:40|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1648195190000|2022-03-25 07:59:50|29.43|29.35|29.43|29.35|29.43|29.35|29.42|29.34|0
1648195200000|2022-03-25 08:00:00|29.39|29.31|29.39|29.31|29.43|29.35|29.38|29.3|13
1648195210000|2022-03-25 08:00:10|29.4|29.32|29.38|29.3|29.4|29.32|29.37|29.29|5
1648195220000|2022-03-25 08:00:20|29.4|29.32|29.4|29.32|29.4|29.32|29.38|29.3|1
1648195230000|2022-03-25 08:00:30|29.42|29.34|29.48|29.4|29.48|29.4|29.4|29.32|4
1648195250000|2022-03-25 08:00:50|29.51|29.43|29.52|29.44|29.52|29.44|29.51|29.43|0
1648195260000|2022-03-25 08:01:00|29.5|29.42|29.5|29.42|29.52|29.44|29.49|29.41|0
1648195270000|2022-03-25 08:01:10|29.48|29.4|29.5|29.42|29.52|29.44|29.48|29.4|0
1648195280000|2022-03-25 08:01:20|29.52|29.44|29.5|29.42|29.52|29.44|29.5|29.42|0
1648195290000|2022-03-25 08:01:30|29.52|29.44|29.5|29.42|29.52|29.44|29.5|29.42|0
1648195300000|2022-03-25 08:01:40|29.49|29.41|29.52|29.44|29.52|29.44|29.49|29.41|0
1648195330000|2022-03-25 08:02:10|29.49|29.41|29.47|29.39|29.49|29.41|29.47|29.39|1
1648195350000|2022-03-25 08:02:30|29.45|29.37|29.47|29.39|29.47|29.39|29.44|29.36|0
1648195370000|2022-03-25 08:02:50|29.44|29.36|29.47|29.39|29.47|29.39|29.44|29.36|2
1648195380000|2022-03-25 08:03:00|29.45|29.37|29.4|29.32|29.45|29.37|29.4|29.32|1
1648195390000|2022-03-25 08:03:10|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1648195410000|2022-03-25 08:03:30|29.47|29.39|29.41|29.33|29.47|29.39|29.41|29.33|1
1648195420000|2022-03-25 08:03:40|29.42|29.34|29.42|29.34|29.43|29.35|29.42|29.34|0
1648195430000|2022-03-25 08:03:50|29.41|29.33|29.43|29.35|29.43|29.35|29.41|29.33|0
1648195440000|2022-03-25 08:04:00|29.42|29.34|29.42|29.34|29.43|29.35|29.42|29.34|0
1648195450000|2022-03-25 08:04:10|29.43|29.35|29.47|29.39|29.47|29.39|29.43|29.35|0
1648195460000|2022-03-25 08:04:20|29.45|29.37|29.47|29.39|29.47|29.39|29.45|29.37|0
1648195470000|2022-03-25 08:04:30|29.45|29.37|29.45|29.37|29.47|29.39|29.45|29.37|0
1648195480000|2022-03-25 08:04:40|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1648195490000|2022-03-25 08:04:50|29.49|29.41|29.5|29.42|29.52|29.44|29.49|29.41|0
1648195500000|2022-03-25 08:05:00|29.49|29.41|29.51|29.43|29.53|29.45|29.49|29.41|15
1648195510000|2022-03-25 08:05:10|29.52|29.44|29.53|29.45|29.53|29.45|29.52|29.44|8
1648195520000|2022-03-25 08:05:20|29.55|29.47|29.58|29.5|29.62|29.54|29.55|29.47|20
1648195530000|2022-03-25 08:05:30|29.6|29.52|29.6|29.52|29.6|29.52|29.58|29.5|5
1648195540000|2022-03-25 08:05:40|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1648195550000|2022-03-25 08:05:50|29.6|29.52|29.6|29.52|29.6|29.52|29.58|29.5|0
1648195580000|2022-03-25 08:06:20|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|3
1648195590000|2022-03-25 08:06:30|29.6|29.52|29.58|29.5|29.6|29.52|29.58|29.5|1
1648195600000|2022-03-25 08:06:40|29.59|29.51|29.62|29.54|29.62|29.54|29.58|29.5|0
1648195610000|2022-03-25 08:06:50|29.61|29.53|29.59|29.51|29.61|29.53|29.58|29.5|0
1648195620000|2022-03-25 08:07:00|29.62|29.54|29.62|29.54|29.63|29.55|29.62|29.54|2
1648195630000|2022-03-25 08:07:10|29.63|29.55|29.63|29.55|29.63|29.55|29.62|29.54|5
1648195640000|2022-03-25 08:07:20|29.62|29.54|29.64|29.56|29.65|29.57|29.62|29.54|0
1648195650000|2022-03-25 08:07:30|29.65|29.57|29.64|29.56|29.65|29.57|29.64|29.56|0
1648195670000|2022-03-25 08:07:50|29.65|29.57|29.64|29.56|29.65|29.57|29.64|29.56|0
1648195680000|2022-03-25 08:08:00|29.63|29.55|29.63|29.55|29.64|29.56|29.63|29.55|0
1648195690000|2022-03-25 08:08:10|29.62|29.54|29.63|29.55|29.64|29.56|29.62|29.54|0
1648195700000|2022-03-25 08:08:20|29.61|29.53|29.6|29.52|29.62|29.54|29.6|29.52|0
1648195710000|2022-03-25 08:08:30|29.62|29.54|29.63|29.55|29.64|29.56|29.62|29.54|0
1648195720000|2022-03-25 08:08:40|29.64|29.56|29.63|29.55|29.64|29.56|29.63|29.55|0
1648195730000|2022-03-25 08:08:50|29.64|29.56|29.63|29.55|29.64|29.56|29.63|29.55|0
1648195740000|2022-03-25 08:09:00|29.64|29.56|29.64|29.56|29.65|29.57|29.63|29.55|0
1648195750000|2022-03-25 08:09:10|29.63|29.55|29.62|29.54|29.63|29.55|29.62|29.54|0
1648195760000|2022-03-25 08:09:20|29.63|29.55|29.63|29.55|29.64|29.56|29.63|29.55|0
1648195780000|2022-03-25 08:09:40|29.68|29.6|29.7|29.62|29.7|29.62|29.68|29.6|5
1648195800000|2022-03-25 08:10:00|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1648195810000|2022-03-25 08:10:10|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|0
1648195820000|2022-03-25 08:10:20|29.72|29.64|29.73|29.65|29.73|29.65|29.72|29.64|4
1648195830000|2022-03-25 08:10:30|29.76|29.68|29.81|29.73|29.81|29.73|29.76|29.68|2
1648195840000|2022-03-25 08:10:40|29.79|29.71|29.76|29.68|29.79|29.71|29.74|29.66|1
1648195850000|2022-03-25 08:10:50|29.75|29.67|29.77|29.69|29.77|29.69|29.75|29.67|0
1648195860000|2022-03-25 08:11:00|29.75|29.67|29.75|29.67|29.77|29.69|29.75|29.67|0
1648195870000|2022-03-25 08:11:10|29.73|29.65|29.73|29.65|29.74|29.66|29.73|29.65|2
1648195880000|2022-03-25 08:11:20|29.7|29.62|29.7|29.62|29.72|29.64|29.7|29.62|0
1648195890000|2022-03-25 08:11:30|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1648195900000|2022-03-25 08:11:40|29.7|29.62|29.72|29.64|29.72|29.64|29.7|29.62|0
1648195920000|2022-03-25 08:12:00|29.7|29.62|29.69|29.61|29.72|29.64|29.69|29.61|0
1648195930000|2022-03-25 08:12:10|29.71|29.63|29.68|29.6|29.71|29.63|29.68|29.6|0
1648195940000|2022-03-25 08:12:20|29.7|29.62|29.73|29.65|29.73|29.65|29.7|29.62|0
1648195990000|2022-03-25 08:13:10|29.75|29.67|29.75|29.67|29.76|29.68|29.73|29.65|30
1648196000000|2022-03-25 08:13:20|29.77|29.69|29.73|29.65|29.77|29.69|29.73|29.65|5
1648196030000|2022-03-25 08:13:50|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1648196040000|2022-03-25 08:14:00|29.7|29.62|29.72|29.64|29.72|29.64|29.7|29.62|0
1648196050000|2022-03-25 08:14:10|29.69|29.61|29.71|29.63|29.71|29.63|29.69|29.61|0
1648196070000|2022-03-25 08:14:30|29.72|29.64|29.72|29.64|29.72|29.64|29.71|29.63|0
1648196080000|2022-03-25 08:14:40|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1648196100000|2022-03-25 08:15:00|29.72|29.64|29.72|29.64|29.72|29.64|29.71|29.63|0
1648196110000|2022-03-25 08:15:10|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1648196120000|2022-03-25 08:15:20|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1648196130000|2022-03-25 08:15:30|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|2
1648196140000|2022-03-25 08:15:40|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|1
1648196150000|2022-03-25 08:15:50|29.68|29.6|29.67|29.59|29.68|29.6|29.67|29.59|0
1648196160000|2022-03-25 08:16:00|29.7|29.62|29.7|29.62|29.7|29.62|29.69|29.61|2
1648196170000|2022-03-25 08:16:10|29.71|29.63|29.71|29.63|29.73|29.65|29.71|29.63|2
1648196190000|2022-03-25 08:16:30|29.7|29.62|29.71|29.63|29.71|29.63|29.69|29.61|1
1648196210000|2022-03-25 08:16:50|29.72|29.64|29.69|29.61|29.74|29.66|29.69|29.61|10
1648196220000|2022-03-25 08:17:00|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1648196230000|2022-03-25 08:17:10|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|1
1648196250000|2022-03-25 08:17:30|29.68|29.6|29.69|29.61|29.69|29.61|29.67|29.59|1
1648196260000|2022-03-25 08:17:40|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1648196280000|2022-03-25 08:18:00|29.72|29.64|29.72|29.64|29.75|29.67|29.72|29.64|4
1648196290000|2022-03-25 08:18:10|29.71|29.63|29.7|29.62|29.71|29.63|29.7|29.62|0
1648196300000|2022-03-25 08:18:20|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1648196370000|2022-03-25 08:19:30|29.73|29.65|29.73|29.65|29.74|29.66|29.73|29.65|0
1648196380000|2022-03-25 08:19:40|29.71|29.63|29.71|29.63|29.73|29.65|29.71|29.63|0
1648196390000|2022-03-25 08:19:50|29.73|29.65|29.74|29.66|29.74|29.66|29.73|29.65|0
1648196400000|2022-03-25 08:20:00|29.73|29.65|29.71|29.63|29.73|29.65|29.71|29.63|0
1648196410000|2022-03-25 08:20:10|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1648196420000|2022-03-25 08:20:20|29.73|29.65|29.71|29.63|29.74|29.66|29.71|29.63|0
1648196440000|2022-03-25 08:20:40|29.73|29.65|29.71|29.63|29.74|29.66|29.71|29.63|0
1648196480000|2022-03-25 08:21:20|29.74|29.66|29.73|29.65|29.74|29.66|29.73|29.65|0
1648196490000|2022-03-25 08:21:30|29.74|29.66|29.73|29.65|29.74|29.66|29.73|29.65|0
1648196500000|2022-03-25 08:21:40|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1648196520000|2022-03-25 08:22:00|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|29
1648196530000|2022-03-25 08:22:10|29.67|29.59|29.69|29.61|29.69|29.61|29.67|29.59|6
1648196540000|2022-03-25 08:22:20|29.67|29.59|29.69|29.61|29.69|29.61|29.67|29.59|0
1648196580000|2022-03-25 08:23:00|29.7|29.62|29.69|29.61|29.7|29.62|29.69|29.61|4
1648196590000|2022-03-25 08:23:10|29.67|29.59|29.69|29.61|29.69|29.61|29.67|29.59|0
1648196610000|2022-03-25 08:23:30|29.7|29.62|29.73|29.65|29.73|29.65|29.7|29.62|0
1648196620000|2022-03-25 08:23:40|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|9
1648196640000|2022-03-25 08:24:00|29.77|29.69|29.75|29.67|29.78|29.7|29.75|29.67|0
1648196650000|2022-03-25 08:24:10|29.76|29.68|29.77|29.69|29.78|29.7|29.75|29.67|0
1648196660000|2022-03-25 08:24:20|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|2
1648196670000|2022-03-25 08:24:30|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1648196740000|2022-03-25 08:25:40|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1648196750000|2022-03-25 08:25:50|29.71|29.63|29.7|29.62|29.73|29.65|29.7|29.62|0
1648196770000|2022-03-25 08:26:10|29.68|29.6|29.72|29.64|29.72|29.64|29.68|29.6|0
1648196780000|2022-03-25 08:26:20|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1648196800000|2022-03-25 08:26:40|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1648196810000|2022-03-25 08:26:50|29.73|29.65|29.7|29.62|29.73|29.65|29.68|29.6|0
1648196820000|2022-03-25 08:27:00|29.68|29.6|29.68|29.6|29.7|29.62|29.68|29.6|0
1648196840000|2022-03-25 08:27:20|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|1
1648196850000|2022-03-25 08:27:30|29.72|29.64|29.7|29.62|29.72|29.64|29.7|29.62|0
1648196860000|2022-03-25 08:27:40|29.72|29.64|29.7|29.62|29.72|29.64|29.7|29.62|0
1648196880000|2022-03-25 08:28:00|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1648196890000|2022-03-25 08:28:10|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|0
1648196940000|2022-03-25 08:29:00|29.68|29.6|29.7|29.62|29.7|29.62|29.68|29.6|0
1648196960000|2022-03-25 08:29:20|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1648196970000|2022-03-25 08:29:30|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|0
1648196980000|2022-03-25 08:29:40|29.71|29.63|29.73|29.65|29.73|29.65|29.71|29.63|0
1648196990000|2022-03-25 08:29:50|29.72|29.64|29.73|29.65|29.73|29.65|29.72|29.64|2
1648197010000|2022-03-25 08:30:10|29.74|29.66|29.77|29.69|29.77|29.69|29.74|29.66|16
1648197020000|2022-03-25 08:30:20|29.78|29.7|29.74|29.66|29.78|29.7|29.74|29.66|0
1648197030000|2022-03-25 08:30:30|29.76|29.68|29.74|29.66|29.77|29.69|29.74|29.66|0
1648197040000|2022-03-25 08:30:40|29.76|29.68|29.76|29.68|29.76|29.68|29.74|29.66|0
1648197050000|2022-03-25 08:30:50|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1648197060000|2022-03-25 08:31:00|29.73|29.65|29.72|29.64|29.73|29.65|29.71|29.63|0
1648197100000|2022-03-25 08:31:40|||||||||1
1648197120000|2022-03-25 08:32:00|29.7|29.62|29.7|29.62|29.72|29.64|29.7|29.62|0
1648197130000|2022-03-25 08:32:10|29.69|29.61|29.67|29.59|29.69|29.61|29.66|29.58|25
1648197140000|2022-03-25 08:32:20|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1648197180000|2022-03-25 08:33:00|29.72|29.64|29.68|29.6|29.72|29.64|29.68|29.6|15
1648197200000|2022-03-25 08:33:20|29.72|29.64|29.73|29.65|29.73|29.65|29.72|29.64|63
1648197210000|2022-03-25 08:33:30|29.75|29.67|29.73|29.65|29.75|29.67|29.73|29.65|11
1648197220000|2022-03-25 08:33:40|29.75|29.67|29.77|29.69|29.77|29.69|29.75|29.67|27
1648197230000|2022-03-25 08:33:50|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|8
1648197240000|2022-03-25 08:34:00|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|11
1648197250000|2022-03-25 08:34:10|29.75|29.67|29.73|29.65|29.75|29.67|29.73|29.65|9
1648197260000|2022-03-25 08:34:20|||||||||11
1648197270000|2022-03-25 08:34:30|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|14
1648197280000|2022-03-25 08:34:40|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1648197300000|2022-03-25 08:35:00|29.71|29.63|29.71|29.63|29.73|29.65|29.71|29.63|5
1648197310000|2022-03-25 08:35:10|29.73|29.65|29.7|29.62|29.73|29.65|29.7|29.62|0
1648197320000|2022-03-25 08:35:20|29.72|29.64|29.72|29.64|29.72|29.64|29.7|29.62|0
1648197330000|2022-03-25 08:35:30|29.7|29.62|29.72|29.64|29.72|29.64|29.7|29.62|3
1648197340000|2022-03-25 08:35:40|29.7|29.62|29.72|29.64|29.72|29.64|29.7|29.62|0
1648197350000|2022-03-25 08:35:50|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|6
1648197360000|2022-03-25 08:36:00|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|5
1648197430000|2022-03-25 08:37:10|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|6
1648197450000|2022-03-25 08:37:30|29.68|29.6|29.67|29.59|29.68|29.6|29.67|29.59|0
1648197460000|2022-03-25 08:37:40|29.68|29.6|29.68|29.6|29.68|29.6|29.67|29.59|0
1648197510000|2022-03-25 08:38:30|29.67|29.59|29.67|29.59|29.68|29.6|29.67|29.59|0
1648197520000|2022-03-25 08:38:40|29.66|29.58|29.67|29.59|29.67|29.59|29.66|29.58|0
1648197530000|2022-03-25 08:38:50|29.68|29.6|29.67|29.59|29.68|29.6|29.67|29.59|3
1648197540000|2022-03-25 08:39:00|29.68|29.6|29.67|29.59|29.68|29.6|29.67|29.59|0
1648197550000|2022-03-25 08:39:10|29.68|29.6|29.67|29.59|29.68|29.6|29.67|29.59|1
1648197580000|2022-03-25 08:39:40|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1648197590000|2022-03-25 08:39:50|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|0
1648197600000|2022-03-25 08:40:00|29.65|29.57|29.67|29.59|29.67|29.59|29.65|29.57|0
1648197610000|2022-03-25 08:40:10|||||||||1
1648197620000|2022-03-25 08:40:20|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1648197660000|2022-03-25 08:41:00|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|1
1648197670000|2022-03-25 08:41:10|29.68|29.6|29.67|29.59|29.68|29.6|29.67|29.59|1
1648197680000|2022-03-25 08:41:20|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1648197790000|2022-03-25 08:43:10|29.64|29.56|29.65|29.57|29.65|29.57|29.64|29.56|0
1648197800000|2022-03-25 08:43:20|29.62|29.54|29.63|29.55|29.63|29.55|29.62|29.54|1
1648197810000|2022-03-25 08:43:30|29.65|29.57|29.65|29.57|29.65|29.57|29.63|29.55|0
1648197820000|2022-03-25 08:43:40|29.63|29.55|29.63|29.55|29.65|29.57|29.63|29.55|5
1648197840000|2022-03-25 08:44:00|29.65|29.57|29.65|29.57|29.65|29.57|29.63|29.55|0
1648197850000|2022-03-25 08:44:10|29.63|29.55|29.65|29.57|29.65|29.57|29.63|29.55|0
1648197860000|2022-03-25 08:44:20|29.63|29.55|29.65|29.57|29.65|29.57|29.63|29.55|0
1648197880000|2022-03-25 08:44:40|29.63|29.55|29.62|29.54|29.63|29.55|29.6|29.52|0
1648197900000|2022-03-25 08:45:00|29.63|29.55|29.63|29.55|29.65|29.57|29.63|29.55|0
1648197910000|2022-03-25 08:45:10|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1648197920000|2022-03-25 08:45:20|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1648197930000|2022-03-25 08:45:30|29.62|29.54|29.63|29.55|29.64|29.56|29.62|29.54|0
1648197940000|2022-03-25 08:45:40|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1648197960000|2022-03-25 08:46:00|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1648197970000|2022-03-25 08:46:10|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1648197990000|2022-03-25 08:46:30|29.63|29.55|29.65|29.57|29.65|29.57|29.63|29.55|0
1648198000000|2022-03-25 08:46:40|29.63|29.55|29.65|29.57|29.65|29.57|29.63|29.55|0
1648198030000|2022-03-25 08:47:10|29.63|29.55|29.63|29.55|29.63|29.55|29.62|29.54|3
1648198060000|2022-03-25 08:47:40|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1648198080000|2022-03-25 08:48:00|29.63|29.55|29.65|29.57|29.65|29.57|29.63|29.55|0
1648198090000|2022-03-25 08:48:10|29.63|29.55|29.63|29.55|29.65|29.57|29.63|29.55|0
1648198110000|2022-03-25 08:48:30|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1648198120000|2022-03-25 08:48:40|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1648198130000|2022-03-25 08:48:50|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|2
1648198140000|2022-03-25 08:49:00|29.63|29.55|29.61|29.53|29.63|29.55|29.61|29.53|1
1648198150000|2022-03-25 08:49:10|29.62|29.54|29.63|29.55|29.63|29.55|29.61|29.53|1
1648198170000|2022-03-25 08:49:30|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1648198180000|2022-03-25 08:49:40|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1648198200000|2022-03-25 08:50:00|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1648198210000|2022-03-25 08:50:10|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|25
1648198220000|2022-03-25 08:50:20|29.57|29.49|29.58|29.5|29.58|29.5|29.57|29.49|0
1648198230000|2022-03-25 08:50:30|29.6|29.52|29.58|29.5|29.6|29.52|29.57|29.49|17
1648198250000|2022-03-25 08:50:50|29.6|29.52|29.57|29.49|29.6|29.52|29.57|29.49|1
1648198260000|2022-03-25 08:51:00|29.58|29.5|29.57|29.49|29.58|29.5|29.57|29.49|0
1648198280000|2022-03-25 08:51:20|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|1
1648198300000|2022-03-25 08:51:40|29.57|29.49|29.56|29.48|29.57|29.49|29.56|29.48|0
1648198360000|2022-03-25 08:52:40|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1648198370000|2022-03-25 08:52:50|29.57|29.49|29.57|29.49|29.58|29.5|29.57|29.49|0
1648198380000|2022-03-25 08:53:00|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1648198390000|2022-03-25 08:53:10|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1648198400000|2022-03-25 08:53:20|29.56|29.48|29.57|29.49|29.57|29.49|29.56|29.48|0
1648198410000|2022-03-25 08:53:30|29.56|29.48|29.57|29.49|29.57|29.49|29.56|29.48|0
1648198430000|2022-03-25 08:53:50|29.58|29.5|29.56|29.48|29.58|29.5|29.56|29.48|0
1648198440000|2022-03-25 08:54:00|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|36
1648198480000|2022-03-25 08:54:40|29.5|29.42|29.52|29.44|29.52|29.44|29.5|29.42|0
1648198490000|2022-03-25 08:54:50|29.5|29.42|29.5|29.42|29.52|29.44|29.5|29.42|0
1648198510000|2022-03-25 08:55:10|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1648198520000|2022-03-25 08:55:20|29.5|29.42|29.48|29.4|29.5|29.42|29.48|29.4|0
1648198540000|2022-03-25 08:55:40|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|2
1648198550000|2022-03-25 08:55:50|29.46|29.38|29.46|29.38|29.46|29.38|29.45|29.37|3
1648198580000|2022-03-25 08:56:20|29.48|29.4|29.46|29.38|29.48|29.4|29.46|29.38|0
1648198590000|2022-03-25 08:56:30|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1648198600000|2022-03-25 08:56:40|29.47|29.39|29.48|29.4|29.48|29.4|29.47|29.39|9
1648198610000|2022-03-25 08:56:50|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|1
1648198630000|2022-03-25 08:57:10|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1648198660000|2022-03-25 08:57:40|||||||||1
1648198750000|2022-03-25 08:59:10|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|11
1648198760000|2022-03-25 08:59:20|29.5|29.42|29.5|29.42|29.5|29.42|29.48|29.4|0
1648198770000|2022-03-25 08:59:30|29.48|29.4|29.48|29.4|29.5|29.42|29.48|29.4|3
1648198790000|2022-03-25 08:59:50|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1648198810000|2022-03-25 09:00:10|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1648198830000|2022-03-25 09:00:30|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1648198840000|2022-03-25 09:00:40|29.48|29.4|29.4|29.32|29.49|29.41|29.4|29.32|36
1648198850000|2022-03-25 09:00:50|29.37|29.29|29.49|29.41|29.49|29.41|29.3|29.22|30
1648198860000|2022-03-25 09:01:00|29.5|29.42|29.48|29.4|29.5|29.42|29.46|29.38|2
1648198870000|2022-03-25 09:01:10|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|2
1648198880000|2022-03-25 09:01:20|29.47|29.39|29.48|29.4|29.48|29.4|29.47|29.39|0
1648198890000|2022-03-25 09:01:30|29.51|29.43|29.51|29.43|29.53|29.45|29.51|29.43|6
1648198910000|2022-03-25 09:01:50|29.52|29.44|29.56|29.48|29.58|29.5|29.52|29.44|0
1648198920000|2022-03-25 09:02:00|29.57|29.49|29.58|29.5|29.6|29.52|29.57|29.49|4
1648198930000|2022-03-25 09:02:10|29.56|29.48|29.53|29.45|29.58|29.5|29.53|29.45|1
1648198940000|2022-03-25 09:02:20|29.55|29.47|29.53|29.45|29.55|29.47|29.53|29.45|4
1648198950000|2022-03-25 09:02:30|29.55|29.47|29.58|29.5|29.58|29.5|29.53|29.45|0
1648198970000|2022-03-25 09:02:50|29.6|29.52|29.6|29.52|29.61|29.53|29.6|29.52|3
1648198980000|2022-03-25 09:03:00|29.58|29.5|29.6|29.52|29.6|29.52|29.58|29.5|2
1648198990000|2022-03-25 09:03:10|29.61|29.53|29.6|29.52|29.61|29.53|29.6|29.52|0
1648199010000|2022-03-25 09:03:30|29.61|29.53|29.64|29.56|29.64|29.56|29.61|29.53|8
1648199040000|2022-03-25 09:04:00|29.62|29.54|29.6|29.52|29.62|29.54|29.6|29.52|0
1648199060000|2022-03-25 09:04:20|29.58|29.5|29.58|29.5|29.58|29.5|29.57|29.49|0
1648199070000|2022-03-25 09:04:30|29.56|29.48|29.58|29.5|29.58|29.5|29.56|29.48|0
1648199080000|2022-03-25 09:04:40|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1648199090000|2022-03-25 09:04:50|29.55|29.47|29.54|29.46|29.56|29.48|29.53|29.45|0
1648199100000|2022-03-25 09:05:00|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|4
1648199110000|2022-03-25 09:05:10|29.55|29.47|29.53|29.45|29.56|29.48|29.53|29.45|0
1648199120000|2022-03-25 09:05:20|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1648199170000|2022-03-25 09:06:10|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|2
1648199190000|2022-03-25 09:06:30|29.57|29.49|29.56|29.48|29.57|29.49|29.56|29.48|3
1648199200000|2022-03-25 09:06:40|29.55|29.47|29.56|29.48|29.56|29.48|29.54|29.46|0
1648199210000|2022-03-25 09:06:50|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1648199220000|2022-03-25 09:07:00|||||||||1
1648199240000|2022-03-25 09:07:20|29.56|29.48|29.58|29.5|29.58|29.5|29.56|29.48|2
1648199250000|2022-03-25 09:07:30|29.56|29.48|29.56|29.48|29.58|29.5|29.56|29.48|2
1648199260000|2022-03-25 09:07:40|29.58|29.5|29.56|29.48|29.58|29.5|29.56|29.48|0
1648199270000|2022-03-25 09:07:50|29.58|29.5|29.58|29.5|29.58|29.5|29.56|29.48|3
1648199280000|2022-03-25 09:08:00|29.56|29.48|29.56|29.48|29.58|29.5|29.56|29.48|0
1648199290000|2022-03-25 09:08:10|29.58|29.5|29.56|29.48|29.58|29.5|29.56|29.48|3
1648199310000|2022-03-25 09:08:30|29.58|29.5|29.58|29.5|29.58|29.5|29.56|29.48|0
1648199360000|2022-03-25 09:09:20|29.6|29.52|29.62|29.54|29.62|29.54|29.6|29.52|5
1648199390000|2022-03-25 09:09:50|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|0
1648199400000|2022-03-25 09:10:00|29.62|29.54|29.63|29.55|29.63|29.55|29.62|29.54|0
1648199410000|2022-03-25 09:10:10|29.62|29.54|29.62|29.54|29.63|29.55|29.62|29.54|0
1648199420000|2022-03-25 09:10:20|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1648199430000|2022-03-25 09:10:30|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|5
1648199440000|2022-03-25 09:10:40|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|106
1648199450000|2022-03-25 09:10:50|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|1
1648199470000|2022-03-25 09:11:10|||||||||10
1648199480000|2022-03-25 09:11:20|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|2
1648199490000|2022-03-25 09:11:30|29.65|29.57|29.66|29.58|29.66|29.58|29.65|29.57|0
1648199510000|2022-03-25 09:11:50|29.64|29.56|29.64|29.56|29.66|29.58|29.62|29.54|0
1648199520000|2022-03-25 09:12:00|29.63|29.55|29.61|29.53|29.63|29.55|29.61|29.53|0
1648199530000|2022-03-25 09:12:10|29.63|29.55|29.61|29.53|29.63|29.55|29.61|29.53|0
1648199540000|2022-03-25 09:12:20|29.63|29.55|29.64|29.56|29.64|29.56|29.63|29.55|2
1648199550000|2022-03-25 09:12:30|29.65|29.57|29.64|29.56|29.65|29.57|29.64|29.56|0
1648199560000|2022-03-25 09:12:40|29.65|29.57|29.66|29.58|29.66|29.58|29.65|29.57|0
1648199570000|2022-03-25 09:12:50|29.64|29.56|29.65|29.57|29.65|29.57|29.64|29.56|0
1648199580000|2022-03-25 09:13:00|29.64|29.56|29.64|29.56|29.64|29.56|29.62|29.54|0
1648199590000|2022-03-25 09:13:10|29.62|29.54|29.63|29.55|29.64|29.56|29.61|29.53|0
1648199600000|2022-03-25 09:13:20|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|0
1648199610000|2022-03-25 09:13:30|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|0
1648199620000|2022-03-25 09:13:40|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|1
1648199630000|2022-03-25 09:13:50|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1648199720000|2022-03-25 09:15:20|29.6|29.52|29.6|29.52|29.6|29.52|29.58|29.5|0
1648199730000|2022-03-25 09:15:30|29.58|29.5|29.57|29.49|29.58|29.5|29.57|29.49|0
1648199760000|2022-03-25 09:16:00|29.58|29.5|29.6|29.52|29.6|29.52|29.58|29.5|4
1648199770000|2022-03-25 09:16:10|29.59|29.51|29.61|29.53|29.61|29.53|29.59|29.51|0
1648199800000|2022-03-25 09:16:40|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1648199810000|2022-03-25 09:16:50|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1648199820000|2022-03-25 09:17:00|29.6|29.52|29.61|29.53|29.61|29.53|29.6|29.52|0
1648199840000|2022-03-25 09:17:20|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|16
1648199850000|2022-03-25 09:17:30|29.61|29.53|29.61|29.53|29.63|29.55|29.61|29.53|0
1648199860000|2022-03-25 09:17:40|29.63|29.55|29.61|29.53|29.63|29.55|29.61|29.53|0
1648199880000|2022-03-25 09:18:00|||||||||1
1648199900000|2022-03-25 09:18:20|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|15
1648199920000|2022-03-25 09:18:40|||||||||5
1648199950000|2022-03-25 09:19:10|29.63|29.55|29.63|29.55|29.63|29.55|29.61|29.53|0
1648199960000|2022-03-25 09:19:20|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|0
1648199970000|2022-03-25 09:19:30|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|0
1648199980000|2022-03-25 09:19:40|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1648200020000|2022-03-25 09:20:20|||||||||1
1648200030000|2022-03-25 09:20:30|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|1
1648200060000|2022-03-25 09:21:00|29.61|29.53|29.6|29.52|29.61|29.53|29.6|29.52|0
1648200080000|2022-03-25 09:21:20|29.61|29.53|29.6|29.52|29.61|29.53|29.6|29.52|0
1648200090000|2022-03-25 09:21:30|29.59|29.51|29.6|29.52|29.6|29.52|29.57|29.49|0
1648200110000|2022-03-25 09:21:50|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1648200120000|2022-03-25 09:22:00|29.6|29.52|29.6|29.52|29.61|29.53|29.6|29.52|1
1648200150000|2022-03-25 09:22:30|29.58|29.5|29.6|29.52|29.6|29.52|29.58|29.5|0
1648200160000|2022-03-25 09:22:40|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1648200180000|2022-03-25 09:23:00|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1648200190000|2022-03-25 09:23:10|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|1
1648200250000|2022-03-25 09:24:10|||||||||3
1648200260000|2022-03-25 09:24:20|29.6|29.52|29.61|29.53|29.61|29.53|29.6|29.52|3
1648200280000|2022-03-25 09:24:40|29.63|29.55|29.65|29.57|29.65|29.57|29.63|29.55|17
1648200290000|2022-03-25 09:24:50|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|17
1648200310000|2022-03-25 09:25:10|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|0
1648200340000|2022-03-25 09:25:40|29.65|29.57|29.63|29.55|29.65|29.57|29.63|29.55|0
1648200370000|2022-03-25 09:26:10|29.65|29.57|29.63|29.55|29.65|29.57|29.63|29.55|0
1648200380000|2022-03-25 09:26:20|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1648200400000|2022-03-25 09:26:40|29.67|29.59|29.7|29.62|29.7|29.62|29.67|29.59|5
1648200410000|2022-03-25 09:26:50|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|7
1648200420000|2022-03-25 09:27:00|29.73|29.65|29.72|29.64|29.73|29.65|29.72|29.64|10
1648200430000|2022-03-25 09:27:10|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1648200470000|2022-03-25 09:27:50|29.77|29.69|29.75|29.67|29.77|29.69|29.75|29.67|11
1648200480000|2022-03-25 09:28:00|29.73|29.65|29.75|29.67|29.75|29.67|29.73|29.65|1
1648200490000|2022-03-25 09:28:10|29.77|29.69|29.77|29.69|29.77|29.69|29.75|29.67|0
1648200530000|2022-03-25 09:28:50|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|6
1648200550000|2022-03-25 09:29:10|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1648200560000|2022-03-25 09:29:20|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1648200580000|2022-03-25 09:29:40|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|10
1648200590000|2022-03-25 09:29:50|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1648200600000|2022-03-25 09:30:00|29.85|29.77|29.84|29.76|29.85|29.77|29.84|29.76|20
1648200630000|2022-03-25 09:30:30|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|18
1648200640000|2022-03-25 09:30:40|29.84|29.76|29.8|29.72|29.84|29.76|29.8|29.72|17
1648200650000|2022-03-25 09:30:50|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|7
1648200680000|2022-03-25 09:31:20|29.87|29.79|29.89|29.81|29.89|29.81|29.87|29.79|34
1648200700000|2022-03-25 09:31:40|||||||||2
1648200720000|2022-03-25 09:32:00|||||||||2
1648200730000|2022-03-25 09:32:10|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|51
1648200750000|2022-03-25 09:32:30|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|10
1648200760000|2022-03-25 09:32:40|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|0
1648200770000|2022-03-25 09:32:50|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1648200790000|2022-03-25 09:33:10|29.94|29.86|29.92|29.84|29.94|29.86|29.92|29.84|71
1648200800000|2022-03-25 09:33:20|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|77
1648200810000|2022-03-25 09:33:30|29.89|29.81|29.88|29.8|29.89|29.81|29.88|29.8|6
1648200830000|2022-03-25 09:33:50|29.9|29.82|29.92|29.84|29.92|29.84|29.89|29.81|44
1648200840000|2022-03-25 09:34:00|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|11
1648200860000|2022-03-25 09:34:20|29.94|29.86|29.94|29.86|29.95|29.87|29.92|29.84|33
1648200870000|2022-03-25 09:34:30|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1648200880000|2022-03-25 09:34:40|30|29.92|30|29.92|30|29.92|30|29.92|20
1648200920000|2022-03-25 09:35:20|29.99|29.91|29.99|29.91|29.99|29.91|29.97|29.89|15
1648200940000|2022-03-25 09:35:40|30|29.92|29.99|29.91|30|29.92|29.99|29.91|30
1648200950000|2022-03-25 09:35:50|29.97|29.89|30|29.92|30|29.92|29.97|29.89|9
1648200970000|2022-03-25 09:36:10|29.97|29.89|29.98|29.9|29.98|29.9|29.97|29.89|36
1648200980000|2022-03-25 09:36:20|29.96|29.88|30|29.92|30|29.92|29.95|29.87|32
1648200990000|2022-03-25 09:36:30|||||||||1
1648201010000|2022-03-25 09:36:50|||||||||2
1648201050000|2022-03-25 09:37:30|29.96|29.88|29.98|29.9|30|29.92|29.96|29.88|31
1648201060000|2022-03-25 09:37:40|30|29.92|30|29.92|30|29.92|30|29.92|0
1648201070000|2022-03-25 09:37:50|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|30
1648201090000|2022-03-25 09:38:10|29.99|29.91|29.95|29.87|30|29.92|29.95|29.87|23
1648201140000|2022-03-25 09:39:00|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|30
1648201150000|2022-03-25 09:39:10|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|11
1648201160000|2022-03-25 09:39:20|29.91|29.83|29.95|29.87|29.95|29.87|29.91|29.83|3
1648201170000|2022-03-25 09:39:30|||||||||16
1648201180000|2022-03-25 09:39:40|29.92|29.84|29.94|29.86|29.94|29.86|29.91|29.83|15
1648201190000|2022-03-25 09:39:50|29.92|29.84|29.91|29.83|29.92|29.84|29.91|29.83|0
1648201210000|2022-03-25 09:40:10|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1648201220000|2022-03-25 09:40:20|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|1
1648201230000|2022-03-25 09:40:30|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|2
1648201240000|2022-03-25 09:40:40|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1648201270000|2022-03-25 09:41:10|29.91|29.83|29.9|29.82|29.91|29.83|29.9|29.82|0
1648201290000|2022-03-25 09:41:30|29.91|29.83|29.9|29.82|29.91|29.83|29.9|29.82|0
1648201300000|2022-03-25 09:41:40|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1648201310000|2022-03-25 09:41:50|29.95|29.87|29.93|29.85|29.95|29.87|29.93|29.85|2
1648201320000|2022-03-25 09:42:00|29.91|29.83|29.9|29.82|29.92|29.84|29.9|29.82|2
1648201350000|2022-03-25 09:42:30|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|50
1648201370000|2022-03-25 09:42:50|29.92|29.84|29.94|29.86|29.94|29.86|29.92|29.84|0
1648201380000|2022-03-25 09:43:00|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|1
1648201390000|2022-03-25 09:43:10|29.9|29.82|29.92|29.84|29.94|29.86|29.9|29.82|1
1648201400000|2022-03-25 09:43:20|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|1
1648201420000|2022-03-25 09:43:40|29.89|29.81|29.9|29.82|29.9|29.82|29.89|29.81|50
1648201430000|2022-03-25 09:43:50|29.89|29.81|29.9|29.82|29.9|29.82|29.89|29.81|0
1648201460000|2022-03-25 09:44:20|29.87|29.79|29.9|29.82|29.9|29.82|29.87|29.79|50
1648201470000|2022-03-25 09:44:30|29.89|29.81|29.89|29.81|29.9|29.82|29.87|29.79|6
1648201480000|2022-03-25 09:44:40|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1648201540000|2022-03-25 09:45:40|||||||||2
1648201560000|2022-03-25 09:46:00|29.82|29.74|29.85|29.77|29.85|29.77|29.82|29.74|10
1648201610000|2022-03-25 09:46:50|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1648201620000|2022-03-25 09:47:00|29.82|29.74|29.82|29.74|29.82|29.74|29.81|29.73|8
1648201640000|2022-03-25 09:47:20|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|11
1648201650000|2022-03-25 09:47:30|29.82|29.74|29.84|29.76|29.84|29.76|29.82|29.74|2
1648201660000|2022-03-25 09:47:40|29.85|29.77|29.84|29.76|29.85|29.77|29.84|29.76|0
1648201690000|2022-03-25 09:48:10|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1648201700000|2022-03-25 09:48:20|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|1
1648201720000|2022-03-25 09:48:40|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|2
1648201730000|2022-03-25 09:48:50|29.81|29.73|29.82|29.74|29.82|29.74|29.79|29.71|0
1648201750000|2022-03-25 09:49:10|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1648201760000|2022-03-25 09:49:20|29.82|29.74|29.82|29.74|29.82|29.74|29.81|29.73|0
1648201820000|2022-03-25 09:50:20|29.8|29.72|29.82|29.74|29.82|29.74|29.8|29.72|0
1648201870000|2022-03-25 09:51:10|29.8|29.72|29.82|29.74|29.82|29.74|29.8|29.72|0
1648201880000|2022-03-25 09:51:20|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1648201890000|2022-03-25 09:51:30|29.78|29.7|29.77|29.69|29.78|29.7|29.77|29.69|0
1648201910000|2022-03-25 09:51:50|29.75|29.67|29.73|29.65|29.77|29.69|29.7|29.62|11
1648201920000|2022-03-25 09:52:00|29.72|29.64|29.7|29.62|29.73|29.65|29.7|29.62|1
1648201940000|2022-03-25 09:52:20|29.72|29.64|29.72|29.64|29.73|29.65|29.7|29.62|2
1648201960000|2022-03-25 09:52:40|29.7|29.62|29.7|29.62|29.7|29.62|29.68|29.6|2
1648201970000|2022-03-25 09:52:50|29.68|29.6|29.7|29.62|29.7|29.62|29.68|29.6|7
1648202010000|2022-03-25 09:53:30|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1648202020000|2022-03-25 09:53:40|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|0
1648202030000|2022-03-25 09:53:50|29.68|29.6|29.68|29.6|29.68|29.6|29.67|29.59|0
1648202040000|2022-03-25 09:54:00|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|50
1648202060000|2022-03-25 09:54:20|29.68|29.6|29.67|29.59|29.68|29.6|29.67|29.59|0
1648202070000|2022-03-25 09:54:30|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1648202080000|2022-03-25 09:54:40|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|4
1648202090000|2022-03-25 09:54:50|29.68|29.6|29.67|29.59|29.68|29.6|29.67|29.59|0
1648202100000|2022-03-25 09:55:00|29.68|29.6|29.71|29.63|29.72|29.64|29.68|29.6|4
1648202110000|2022-03-25 09:55:10|29.69|29.61|29.68|29.6|29.69|29.61|29.68|29.6|0
1648202140000|2022-03-25 09:55:40|29.72|29.64|29.68|29.6|29.72|29.64|29.68|29.6|64
1648202150000|2022-03-25 09:55:50|29.72|29.64|29.68|29.6|29.72|29.64|29.68|29.6|36
1648202200000|2022-03-25 09:56:40|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|0
1648202210000|2022-03-25 09:56:50|29.64|29.56|29.65|29.57|29.65|29.57|29.64|29.56|0
1648202220000|2022-03-25 09:57:00|29.64|29.56|29.65|29.57|29.65|29.57|29.64|29.56|0
1648202230000|2022-03-25 09:57:10|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|0
1648202240000|2022-03-25 09:57:20|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1648202250000|2022-03-25 09:57:30|29.67|29.59|29.68|29.6|29.68|29.6|29.67|29.59|0
1648202270000|2022-03-25 09:57:50|||||||||1
1648202290000|2022-03-25 09:58:10|29.67|29.59|29.68|29.6|29.68|29.6|29.67|29.59|0
1648202310000|2022-03-25 09:58:30|29.7|29.62|29.73|29.65|29.73|29.65|29.7|29.62|7
1648202320000|2022-03-25 09:58:40|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|0
1648202330000|2022-03-25 09:58:50|29.68|29.6|29.7|29.62|29.7|29.62|29.68|29.6|0
1648202340000|2022-03-25 09:59:00|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1648202360000|2022-03-25 09:59:20|29.67|29.59|29.68|29.6|29.68|29.6|29.67|29.59|0
1648202390000|2022-03-25 09:59:50|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|8
1648202400000|2022-03-25 10:00:00|29.68|29.6|29.68|29.6|29.7|29.62|29.68|29.6|0
1648202410000|2022-03-25 10:00:10|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|0
1648202430000|2022-03-25 10:00:30|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1648202440000|2022-03-25 10:00:40|29.73|29.65|29.7|29.62|29.73|29.65|29.7|29.62|0
1648202460000|2022-03-25 10:01:00|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1648202470000|2022-03-25 10:01:10|29.7|29.62|29.7|29.62|29.7|29.62|29.68|29.6|1
1648202480000|2022-03-25 10:01:20|29.68|29.6|29.7|29.62|29.7|29.62|29.68|29.6|0
1648202490000|2022-03-25 10:01:30|29.72|29.64|29.7|29.62|29.72|29.64|29.7|29.62|0
1648202510000|2022-03-25 10:01:50|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1648202520000|2022-03-25 10:02:00|29.72|29.64|29.7|29.62|29.72|29.64|29.7|29.62|6
1648202550000|2022-03-25 10:02:30|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1648202560000|2022-03-25 10:02:40|29.7|29.62|29.72|29.64|29.72|29.64|29.7|29.62|0
1648202570000|2022-03-25 10:02:50|29.7|29.62|29.72|29.64|29.72|29.64|29.7|29.62|0
1648202620000|2022-03-25 10:03:40|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1648202630000|2022-03-25 10:03:50|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|10
1648202640000|2022-03-25 10:04:00|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1648202650000|2022-03-25 10:04:10|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|5
1648202660000|2022-03-25 10:04:20|||||||||5
1648202670000|2022-03-25 10:04:30|29.74|29.66|29.77|29.69|29.77|29.69|29.73|29.65|1
1648202680000|2022-03-25 10:04:40|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|13
1648202700000|2022-03-25 10:05:00|29.78|29.7|29.77|29.69|29.78|29.7|29.75|29.67|2
1648202710000|2022-03-25 10:05:10|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|1
1648202740000|2022-03-25 10:05:40|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|1
1648202860000|2022-03-25 10:07:40|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|3
1648202870000|2022-03-25 10:07:50|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1648202880000|2022-03-25 10:08:00|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|1
1648202890000|2022-03-25 10:08:10|29.82|29.74|29.82|29.74|29.84|29.76|29.82|29.74|0
1648202900000|2022-03-25 10:08:20|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1648202910000|2022-03-25 10:08:30|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|15
1648202930000|2022-03-25 10:08:50|29.81|29.73|29.82|29.74|29.82|29.74|29.81|29.73|0
1648203010000|2022-03-25 10:10:10|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|2
1648203030000|2022-03-25 10:10:30|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|26
1648203070000|2022-03-25 10:11:10|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|4
1648203080000|2022-03-25 10:11:20|29.82|29.74|29.82|29.74|29.84|29.76|29.82|29.74|0
1648203160000|2022-03-25 10:12:40|29.8|29.72|29.8|29.72|29.8|29.72|29.78|29.7|0
1648203170000|2022-03-25 10:12:50|29.82|29.74|29.8|29.72|29.82|29.74|29.8|29.72|0
1648203190000|2022-03-25 10:13:10|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1648203210000|2022-03-25 10:13:30|29.8|29.72|29.82|29.74|29.82|29.74|29.8|29.72|0
1648203230000|2022-03-25 10:13:50|29.84|29.76|29.84|29.76|29.85|29.77|29.84|29.76|15
1648203240000|2022-03-25 10:14:00|29.83|29.75|29.84|29.76|29.84|29.76|29.83|29.75|0
1648203250000|2022-03-25 10:14:10|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|0
1648203260000|2022-03-25 10:14:20|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1648203290000|2022-03-25 10:14:50|29.83|29.75|29.84|29.76|29.84|29.76|29.83|29.75|0
1648203310000|2022-03-25 10:15:10|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1648203440000|2022-03-25 10:17:20|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|5
1648203450000|2022-03-25 10:17:30|29.83|29.75|29.81|29.73|29.83|29.75|29.81|29.73|1
1648203460000|2022-03-25 10:17:40|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1648203510000|2022-03-25 10:18:30|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|27
1648203540000|2022-03-25 10:19:00|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1648203550000|2022-03-25 10:19:10|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|0
1648203590000|2022-03-25 10:19:50|29.84|29.76|29.83|29.75|29.84|29.76|29.83|29.75|3
1648203600000|2022-03-25 10:20:00|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1648203610000|2022-03-25 10:20:10|||||||||11
1648203660000|2022-03-25 10:21:00|29.84|29.76|29.83|29.75|29.84|29.76|29.83|29.75|3
1648203670000|2022-03-25 10:21:10|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1648203690000|2022-03-25 10:21:30|29.8|29.72|29.8|29.72|29.8|29.72|29.78|29.7|4
1648203700000|2022-03-25 10:21:40|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|0
1648203710000|2022-03-25 10:21:50|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1648203720000|2022-03-25 10:22:00|29.79|29.71|29.82|29.74|29.82|29.74|29.79|29.71|0
1648203740000|2022-03-25 10:22:20|29.84|29.76|29.82|29.74|29.84|29.76|29.82|29.74|3
1648203880000|2022-03-25 10:24:40|29.84|29.76|29.82|29.74|29.84|29.76|29.82|29.74|0
1648203900000|2022-03-25 10:25:00|||||||||8
1648203930000|2022-03-25 10:25:30|29.8|29.72|29.8|29.72|29.82|29.74|29.8|29.72|0
1648203940000|2022-03-25 10:25:40|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1648203980000|2022-03-25 10:26:20|29.8|29.72|29.78|29.7|29.8|29.72|29.78|29.7|0
1648203990000|2022-03-25 10:26:30|29.77|29.69|29.75|29.67|29.77|29.69|29.75|29.67|1
1648204010000|2022-03-25 10:26:50|29.73|29.65|29.75|29.67|29.75|29.67|29.73|29.65|0
1648204020000|2022-03-25 10:27:00|29.77|29.69|29.77|29.69|29.77|29.69|29.75|29.67|1
1648204040000|2022-03-25 10:27:20|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1648204050000|2022-03-25 10:27:30|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1648204110000|2022-03-25 10:28:30|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|5
1648204120000|2022-03-25 10:28:40|29.75|29.67|29.75|29.67|29.75|29.67|29.74|29.66|0
1648204140000|2022-03-25 10:29:00|29.77|29.69|29.75|29.67|29.77|29.69|29.75|29.67|0
1648204150000|2022-03-25 10:29:10|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1648204180000|2022-03-25 10:29:40|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|1
1648204200000|2022-03-25 10:30:00|29.77|29.69|29.77|29.69|29.77|29.69|29.75|29.67|1
1648204220000|2022-03-25 10:30:20|29.75|29.67|29.75|29.67|29.77|29.69|29.75|29.67|3
1648204230000|2022-03-25 10:30:30|29.77|29.69|29.77|29.69|29.77|29.69|29.75|29.67|1
1648204260000|2022-03-25 10:31:00|29.75|29.67|29.77|29.69|29.77|29.69|29.75|29.67|1
1648204290000|2022-03-25 10:31:30|29.78|29.7|29.77|29.69|29.78|29.7|29.77|29.69|0
1648204320000|2022-03-25 10:32:00|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1648204330000|2022-03-25 10:32:10|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1648204340000|2022-03-25 10:32:20|29.78|29.7|29.79|29.71|29.8|29.72|29.78|29.7|0
1648204350000|2022-03-25 10:32:30|29.78|29.7|29.79|29.71|29.79|29.71|29.77|29.69|0
1648204360000|2022-03-25 10:32:40|29.78|29.7|29.77|29.69|29.78|29.7|29.77|29.69|0
1648204370000|2022-03-25 10:32:50|29.78|29.7|29.78|29.7|29.78|29.7|29.77|29.69|0
1648204380000|2022-03-25 10:33:00|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|0
1648204390000|2022-03-25 10:33:10|29.81|29.73|29.78|29.7|29.81|29.73|29.78|29.7|8
1648204400000|2022-03-25 10:33:20|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1648204410000|2022-03-25 10:33:30|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|1
1648204420000|2022-03-25 10:33:40|29.8|29.72|29.78|29.7|29.8|29.72|29.78|29.7|0
1648204430000|2022-03-25 10:33:50|29.8|29.72|29.78|29.7|29.81|29.73|29.78|29.7|0
1648204440000|2022-03-25 10:34:00|29.8|29.72|29.81|29.73|29.81|29.73|29.8|29.72|0
1648204460000|2022-03-25 10:34:20|29.8|29.72|29.82|29.74|29.82|29.74|29.8|29.72|0
1648204510000|2022-03-25 10:35:10|29.81|29.73|29.81|29.73|29.82|29.74|29.81|29.73|0
1648204550000|2022-03-25 10:35:50|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1648204560000|2022-03-25 10:36:00|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1648204570000|2022-03-25 10:36:10|29.8|29.72|29.81|29.73|29.81|29.73|29.8|29.72|0
1648204590000|2022-03-25 10:36:30|29.78|29.7|29.81|29.73|29.81|29.73|29.78|29.7|1
1648204610000|2022-03-25 10:36:50|29.82|29.74|29.81|29.73|29.82|29.74|29.81|29.73|0
1648204670000|2022-03-25 10:37:50|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1648204680000|2022-03-25 10:38:00|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1648204690000|2022-03-25 10:38:10|29.8|29.72|29.78|29.7|29.8|29.72|29.78|29.7|0
1648204700000|2022-03-25 10:38:20|29.8|29.72|29.78|29.7|29.8|29.72|29.78|29.7|0
1648204710000|2022-03-25 10:38:30|29.8|29.72|29.78|29.7|29.8|29.72|29.78|29.7|0
1648204720000|2022-03-25 10:38:40|29.8|29.72|29.83|29.75|29.83|29.75|29.8|29.72|10
1648204730000|2022-03-25 10:38:50|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1648204780000|2022-03-25 10:39:40|29.81|29.73|29.82|29.74|29.82|29.74|29.81|29.73|0
1648204830000|2022-03-25 10:40:30|29.81|29.73|29.82|29.74|29.82|29.74|29.81|29.73|0
1648204860000|2022-03-25 10:41:00|29.81|29.73|29.81|29.73|29.82|29.74|29.81|29.73|0
1648204870000|2022-03-25 10:41:10|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1648204880000|2022-03-25 10:41:20|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|0
1648204890000|2022-03-25 10:41:30|29.78|29.7|29.77|29.69|29.78|29.7|29.77|29.69|0
1648204920000|2022-03-25 10:42:00|29.78|29.7|29.77|29.69|29.78|29.7|29.77|29.69|0
1648204930000|2022-03-25 10:42:10|29.78|29.7|29.77|29.69|29.78|29.7|29.77|29.69|0
1648204950000|2022-03-25 10:42:30|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1648204980000|2022-03-25 10:43:00|29.73|29.65|29.75|29.67|29.75|29.67|29.73|29.65|0
1648204990000|2022-03-25 10:43:10|29.73|29.65|29.75|29.67|29.75|29.67|29.73|29.65|0
1648205090000|2022-03-25 10:44:50|29.73|29.65|29.73|29.65|29.75|29.67|29.73|29.65|5
1648205100000|2022-03-25 10:45:00|29.75|29.67|29.73|29.65|29.75|29.67|29.73|29.65|0
1648205110000|2022-03-25 10:45:10|29.75|29.67|29.73|29.65|29.75|29.67|29.73|29.65|0
1648205120000|2022-03-25 10:45:20|29.75|29.67|29.73|29.65|29.75|29.67|29.73|29.65|0
1648205150000|2022-03-25 10:45:50|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1648205160000|2022-03-25 10:46:00|29.73|29.65|29.73|29.65|29.75|29.67|29.73|29.65|1
1648205170000|2022-03-25 10:46:10|29.75|29.67|29.73|29.65|29.75|29.67|29.73|29.65|0
1648205180000|2022-03-25 10:46:20|29.72|29.64|29.73|29.65|29.73|29.65|29.72|29.64|0
1648205190000|2022-03-25 10:46:30|29.72|29.64|29.72|29.64|29.73|29.65|29.72|29.64|0
1648205220000|2022-03-25 10:47:00|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|4
1648205240000|2022-03-25 10:47:20|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1648205300000|2022-03-25 10:48:20|||||||||20
1648205310000|2022-03-25 10:48:30|29.77|29.69|29.78|29.7|29.78|29.7|29.77|29.69|7
1648205320000|2022-03-25 10:48:40|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1648205380000|2022-03-25 10:49:40|29.8|29.72|29.78|29.7|29.8|29.72|29.78|29.7|5
1648205390000|2022-03-25 10:49:50|29.8|29.72|29.78|29.7|29.8|29.72|29.78|29.7|0
1648205400000|2022-03-25 10:50:00|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1648205410000|2022-03-25 10:50:10|29.76|29.68|29.75|29.67|29.77|29.69|29.75|29.67|7
1648205420000|2022-03-25 10:50:20|29.73|29.65|29.72|29.64|29.73|29.65|29.72|29.64|0
1648205480000|2022-03-25 10:51:20|29.7|29.62|29.7|29.62|29.72|29.64|29.7|29.62|3
1648205530000|2022-03-25 10:52:10|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1648205560000|2022-03-25 10:52:40|29.67|29.59|29.65|29.57|29.67|29.59|29.65|29.57|5
1648205570000|2022-03-25 10:52:50|29.63|29.55|29.65|29.57|29.65|29.57|29.63|29.55|5
1648205580000|2022-03-25 10:53:00|29.67|29.59|29.65|29.57|29.67|29.59|29.65|29.57|2
1648205590000|2022-03-25 10:53:10|29.63|29.55|29.63|29.55|29.65|29.57|29.63|29.55|0
1648205600000|2022-03-25 10:53:20|29.65|29.57|29.63|29.55|29.65|29.57|29.63|29.55|0
1648205610000|2022-03-25 10:53:30|29.65|29.57|29.63|29.55|29.65|29.57|29.63|29.55|0
1648205620000|2022-03-25 10:53:40|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1648205630000|2022-03-25 10:53:50|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1648205650000|2022-03-25 10:54:10|29.65|29.57|29.65|29.57|29.65|29.57|29.63|29.55|0
1648205660000|2022-03-25 10:54:20|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1648205680000|2022-03-25 10:54:40|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|19
1648205700000|2022-03-25 10:55:00|29.63|29.55|29.63|29.55|29.63|29.55|29.62|29.54|0
1648205720000|2022-03-25 10:55:20|29.6|29.52|29.62|29.54|29.63|29.55|29.6|29.52|25
1648205730000|2022-03-25 10:55:30|29.6|29.52|29.59|29.51|29.6|29.52|29.57|29.49|11
1648205740000|2022-03-25 10:55:40|29.58|29.5|29.58|29.5|29.58|29.5|29.57|29.49|11
1648205750000|2022-03-25 10:55:50|29.57|29.49|29.55|29.47|29.57|29.49|29.55|29.47|4
1648205760000|2022-03-25 10:56:00|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|4
1648205770000|2022-03-25 10:56:10|29.55|29.47|29.58|29.5|29.58|29.5|29.55|29.47|0
1648205780000|2022-03-25 10:56:20|29.57|29.49|29.58|29.5|29.58|29.5|29.57|29.49|0
1648205800000|2022-03-25 10:56:40|29.57|29.49|29.58|29.5|29.58|29.5|29.57|29.49|0
1648205810000|2022-03-25 10:56:50|29.57|29.49|29.58|29.5|29.58|29.5|29.57|29.49|0
1648205840000|2022-03-25 10:57:20|||||||||2
1648205850000|2022-03-25 10:57:30|29.59|29.51|29.6|29.52|29.6|29.52|29.59|29.51|0
1648205860000|2022-03-25 10:57:40|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1648205870000|2022-03-25 10:57:50|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1648205890000|2022-03-25 10:58:10|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|4
1648205930000|2022-03-25 10:58:50|29.62|29.54|29.63|29.55|29.63|29.55|29.62|29.54|1
1648205940000|2022-03-25 10:59:00|29.62|29.54|29.6|29.52|29.63|29.55|29.6|29.52|0
1648205950000|2022-03-25 10:59:10|29.59|29.51|29.58|29.5|29.59|29.51|29.58|29.5|0
1648205960000|2022-03-25 10:59:20|29.57|29.49|29.58|29.5|29.58|29.5|29.57|29.49|0
1648206020000|2022-03-25 11:00:20|29.6|29.52|29.6|29.52|29.62|29.54|29.6|29.52|0
1648206030000|2022-03-25 11:00:30|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1648206060000|2022-03-25 11:01:00|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1648206070000|2022-03-25 11:01:10|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1648206090000|2022-03-25 11:01:30|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|5
1648206100000|2022-03-25 11:01:40|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1648206110000|2022-03-25 11:01:50|29.62|29.54|29.6|29.52|29.62|29.54|29.58|29.5|1
1648206140000|2022-03-25 11:02:20|29.58|29.5|29.58|29.5|29.6|29.52|29.58|29.5|0
1648206180000|2022-03-25 11:03:00|29.6|29.52|29.58|29.5|29.6|29.52|29.58|29.5|1
1648206280000|2022-03-25 11:04:40|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1648206290000|2022-03-25 11:04:50|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1648206400000|2022-03-25 11:06:40|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1648206410000|2022-03-25 11:06:50|29.62|29.54|29.58|29.5|29.62|29.54|29.58|29.5|17
1648206420000|2022-03-25 11:07:00|||||||||1
1648206470000|2022-03-25 11:07:50|||||||||8
1648206480000|2022-03-25 11:08:00|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|23
1648206500000|2022-03-25 11:08:20|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|9
1648206510000|2022-03-25 11:08:30|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|1
1648206530000|2022-03-25 11:08:50|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|1
1648206570000|2022-03-25 11:09:30|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|6
1648206580000|2022-03-25 11:09:40|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|1
1648206590000|2022-03-25 11:09:50|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|1
1648206600000|2022-03-25 11:10:00|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|89
1648206610000|2022-03-25 11:10:10|||||||||9
1648206620000|2022-03-25 11:10:20|||||||||61
1648206630000|2022-03-25 11:10:30|29.53|29.45|29.51|29.43|29.53|29.45|29.51|29.43|73
1648206690000|2022-03-25 11:11:30|29.46|29.38|29.48|29.4|29.48|29.4|29.46|29.38|12
1648206700000|2022-03-25 11:11:40|||||||||17
1648206720000|2022-03-25 11:12:00|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1648206730000|2022-03-25 11:12:10|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|9
1648206740000|2022-03-25 11:12:20|||||||||63
1648206750000|2022-03-25 11:12:30|29.51|29.43|29.5|29.42|29.51|29.43|29.48|29.4|132
1648206760000|2022-03-25 11:12:40|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1648206780000|2022-03-25 11:13:00|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|39
1648206800000|2022-03-25 11:13:20|29.55|29.47|29.53|29.45|29.55|29.47|29.51|29.43|22
1648206810000|2022-03-25 11:13:30|29.51|29.43|29.53|29.45|29.53|29.45|29.51|29.43|0
1648206820000|2022-03-25 11:13:40|29.51|29.43|29.53|29.45|29.53|29.45|29.51|29.43|0
1648206830000|2022-03-25 11:13:50|29.51|29.43|29.53|29.45|29.53|29.45|29.51|29.43|0
1648206850000|2022-03-25 11:14:10|29.51|29.43|29.53|29.45|29.53|29.45|29.51|29.43|20
1648206860000|2022-03-25 11:14:20|29.51|29.43|29.55|29.47|29.55|29.47|29.51|29.43|21
1648206960000|2022-03-25 11:16:00|29.53|29.45|29.51|29.43|29.53|29.45|29.51|29.43|13
1648206980000|2022-03-25 11:16:20|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|65
1648207000000|2022-03-25 11:16:40|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|25
1648207070000|2022-03-25 11:17:50|||||||||1
1648207080000|2022-03-25 11:18:00|29.49|29.41|29.47|29.39|29.49|29.41|29.46|29.38|2
1648207090000|2022-03-25 11:18:10|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1648207100000|2022-03-25 11:18:20|29.47|29.39|29.49|29.41|29.49|29.41|29.47|29.39|0
1648207110000|2022-03-25 11:18:30|29.48|29.4|29.46|29.38|29.48|29.4|29.46|29.38|0
1648207120000|2022-03-25 11:18:40|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|6
1648207130000|2022-03-25 11:18:50|29.53|29.45|29.51|29.43|29.53|29.45|29.51|29.43|0
1648207220000|2022-03-25 11:20:20|29.49|29.41|29.46|29.38|29.49|29.41|29.46|29.38|4
1648207250000|2022-03-25 11:20:50|29.45|29.37|29.46|29.38|29.46|29.38|29.45|29.37|5
1648207270000|2022-03-25 11:21:10|||||||||1
1648207300000|2022-03-25 11:21:40|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|10
1648207310000|2022-03-25 11:21:50|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1648207320000|2022-03-25 11:22:00|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1648207330000|2022-03-25 11:22:10|29.43|29.35|29.43|29.35|29.43|29.35|29.42|29.34|0
1648207340000|2022-03-25 11:22:20|29.42|29.34|29.42|29.34|29.43|29.35|29.42|29.34|0
1648207370000|2022-03-25 11:22:50|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1648207380000|2022-03-25 11:23:00|29.4|29.32|29.4|29.32|29.41|29.33|29.4|29.32|10
1648207390000|2022-03-25 11:23:10|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1648207400000|2022-03-25 11:23:20|29.4|29.32|29.38|29.3|29.4|29.32|29.38|29.3|1
1648207410000|2022-03-25 11:23:30|29.37|29.29|29.35|29.27|29.38|29.3|29.34|29.26|16
1648207420000|2022-03-25 11:23:40|29.36|29.28|29.35|29.27|29.36|29.28|29.35|29.27|9
1648207430000|2022-03-25 11:23:50|||||||||1
1648207440000|2022-03-25 11:24:00|||||||||4
1648207450000|2022-03-25 11:24:10|||||||||2
1648207460000|2022-03-25 11:24:20|29.36|29.28|29.36|29.28|29.36|29.28|29.35|29.27|52
1648207470000|2022-03-25 11:24:30|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1648207530000|2022-03-25 11:25:30|29.35|29.27|29.35|29.27|29.36|29.28|29.35|29.27|42
1648207560000|2022-03-25 11:26:00|29.36|29.28|29.38|29.3|29.38|29.3|29.36|29.28|11
1648207570000|2022-03-25 11:26:10|29.36|29.28|29.35|29.27|29.36|29.28|29.35|29.27|11
1648207580000|2022-03-25 11:26:20|29.36|29.28|29.35|29.27|29.36|29.28|29.35|29.27|10
1648207590000|2022-03-25 11:26:30|29.36|29.28|29.35|29.27|29.36|29.28|29.35|29.27|0
1648207620000|2022-03-25 11:27:00|29.36|29.28|29.35|29.27|29.36|29.28|29.35|29.27|0
1648207630000|2022-03-25 11:27:10|29.36|29.28|29.36|29.28|29.36|29.28|29.35|29.27|0
1648207640000|2022-03-25 11:27:20|29.35|29.27|29.36|29.28|29.36|29.28|29.35|29.27|0
1648207650000|2022-03-25 11:27:30|29.35|29.27|29.36|29.28|29.36|29.28|29.35|29.27|0
1648207670000|2022-03-25 11:27:50|29.35|29.27|29.35|29.27|29.36|29.28|29.35|29.27|0
1648207680000|2022-03-25 11:28:00|29.32|29.24|29.3|29.22|29.32|29.24|29.3|29.22|23
1648207690000|2022-03-25 11:28:10|29.32|29.24|29.33|29.25|29.35|29.27|29.32|29.24|1
1648207710000|2022-03-25 11:28:30|29.35|29.27|29.33|29.25|29.35|29.27|29.31|29.23|3
1648207730000|2022-03-25 11:28:50|29.31|29.23|29.33|29.25|29.33|29.25|29.31|29.23|1
1648207740000|2022-03-25 11:29:00|29.31|29.23|29.3|29.22|29.31|29.23|29.3|29.22|3
1648207750000|2022-03-25 11:29:10|29.31|29.23|29.35|29.27|29.35|29.27|29.31|29.23|25
1648207760000|2022-03-25 11:29:20|||||||||48
1648207770000|2022-03-25 11:29:30|29.38|29.3|29.38|29.3|29.38|29.3|29.35|29.27|105
1648207780000|2022-03-25 11:29:40|29.36|29.28|29.38|29.3|29.38|29.3|29.36|29.28|10
1648207790000|2022-03-25 11:29:50|||||||||10
1648207800000|2022-03-25 11:30:00|29.36|29.28|29.36|29.28|29.36|29.28|29.35|29.27|0
1648207810000|2022-03-25 11:30:10|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1648207820000|2022-03-25 11:30:20|29.36|29.28|29.38|29.3|29.38|29.3|29.36|29.28|0
1648207830000|2022-03-25 11:30:30|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1648207840000|2022-03-25 11:30:40|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1648207880000|2022-03-25 11:31:20|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|1
1648207890000|2022-03-25 11:31:30|29.42|29.34|29.4|29.32|29.42|29.34|29.4|29.32|0
1648207900000|2022-03-25 11:31:40|29.41|29.33|29.4|29.32|29.41|29.33|29.4|29.32|0
1648207920000|2022-03-25 11:32:00|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|0
1648207940000|2022-03-25 11:32:20|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|3
1648207970000|2022-03-25 11:32:50|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|0
1648207980000|2022-03-25 11:33:00|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1648208050000|2022-03-25 11:34:10|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1648208080000|2022-03-25 11:34:40|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1648208090000|2022-03-25 11:34:50|29.4|29.32|29.38|29.3|29.4|29.32|29.38|29.3|0
1648208150000|2022-03-25 11:35:50|||||||||1
1648208300000|2022-03-25 11:38:20|29.4|29.32|29.38|29.3|29.4|29.32|29.38|29.3|3
1648208350000|2022-03-25 11:39:10|||||||||1
1648208440000|2022-03-25 11:40:40|29.36|29.28|29.36|29.28|29.38|29.3|29.36|29.28|4
1648208460000|2022-03-25 11:41:00|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1648208530000|2022-03-25 11:42:10|29.36|29.28|29.38|29.3|29.38|29.3|29.36|29.28|0
1648208540000|2022-03-25 11:42:20|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1648208560000|2022-03-25 11:42:40|29.38|29.3|29.36|29.28|29.38|29.3|29.36|29.28|0
1648208580000|2022-03-25 11:43:00|29.38|29.3|29.38|29.3|29.38|29.3|29.36|29.28|0
1648208590000|2022-03-25 11:43:10|29.36|29.28|29.36|29.28|29.38|29.3|29.36|29.28|0
1648208600000|2022-03-25 11:43:20|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1648208610000|2022-03-25 11:43:30|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1648208620000|2022-03-25 11:43:40|29.38|29.3|29.36|29.28|29.38|29.3|29.36|29.28|0
1648208650000|2022-03-25 11:44:10|29.38|29.3|29.36|29.28|29.38|29.3|29.36|29.28|0
1648208660000|2022-03-25 11:44:20|29.38|29.3|29.36|29.28|29.38|29.3|29.36|29.28|2
1648208670000|2022-03-25 11:44:30|29.35|29.27|29.36|29.28|29.36|29.28|29.35|29.27|0
1648208680000|2022-03-25 11:44:40|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1648208710000|2022-03-25 11:45:10|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1648208720000|2022-03-25 11:45:20|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1648208730000|2022-03-25 11:45:30|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|0
1648208740000|2022-03-25 11:45:40|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|0
1648208800000|2022-03-25 11:46:40|29.36|29.28|29.35|29.27|29.36|29.28|29.35|29.27|0
1648208810000|2022-03-25 11:46:50|29.36|29.28|29.35|29.27|29.36|29.28|29.35|29.27|0
1648208860000|2022-03-25 11:47:40|29.33|29.25|29.31|29.23|29.33|29.25|29.31|29.23|0
1648208870000|2022-03-25 11:47:50|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1648208880000|2022-03-25 11:48:00|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|1
1648208940000|2022-03-25 11:49:00|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|0
1648208950000|2022-03-25 11:49:10|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1648209090000|2022-03-25 11:51:30|29.36|29.28|29.38|29.3|29.38|29.3|29.36|29.28|7
1648209100000|2022-03-25 11:51:40|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1648209170000|2022-03-25 11:52:50|29.35|29.27|29.36|29.28|29.36|29.28|29.35|29.27|0
1648209180000|2022-03-25 11:53:00|29.35|29.27|29.36|29.28|29.36|29.28|29.35|29.27|0
1648209190000|2022-03-25 11:53:10|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1648209200000|2022-03-25 11:53:20|29.31|29.23|29.35|29.27|29.35|29.27|29.31|29.23|2
1648209250000|2022-03-25 11:54:10|29.33|29.25|29.33|29.25|29.35|29.27|29.33|29.25|7
1648209260000|2022-03-25 11:54:20|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|1
1648209270000|2022-03-25 11:54:30|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1648209310000|2022-03-25 11:55:10|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|2
1648209320000|2022-03-25 11:55:20|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|0
1648209330000|2022-03-25 11:55:30|29.31|29.23|29.33|29.25|29.33|29.25|29.31|29.23|0
1648209340000|2022-03-25 11:55:40|29.31|29.23|29.3|29.22|29.31|29.23|29.3|29.22|1
1648209380000|2022-03-25 11:56:20|29.28|29.2|29.3|29.22|29.3|29.22|29.28|29.2|12
1648209540000|2022-03-25 11:59:00|29.32|29.24|29.34|29.26|29.34|29.26|29.32|29.24|2
1648209550000|2022-03-25 11:59:10|29.32|29.24|29.3|29.22|29.32|29.24|29.3|29.22|1
1648209610000|2022-03-25 12:00:10|29.29|29.21|29.3|29.22|29.3|29.22|29.29|29.21|0
1648209810000|2022-03-25 12:03:30|||||||||1
1648209900000|2022-03-25 12:05:00|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|11
1648209910000|2022-03-25 12:05:10|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|0
1648209940000|2022-03-25 12:05:40|29.28|29.2|29.28|29.2|29.3|29.22|29.26|29.18|0
1648209950000|2022-03-25 12:05:50|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1648209980000|2022-03-25 12:06:20|||||||||5
1648210030000|2022-03-25 12:07:10|||||||||1
1648210100000|2022-03-25 12:08:20|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|4
1648210110000|2022-03-25 12:08:30|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1648210140000|2022-03-25 12:09:00|29.33|29.25|29.32|29.24|29.33|29.25|29.3|29.22|0
1648210200000|2022-03-25 12:10:00|29.31|29.23|29.32|29.24|29.32|29.24|29.31|29.23|0
1648210220000|2022-03-25 12:10:20|29.33|29.25|29.3|29.22|29.33|29.25|29.3|29.22|3
1648210240000|2022-03-25 12:10:40|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1648210260000|2022-03-25 12:11:00|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1648210290000|2022-03-25 12:11:30|29.33|29.25|29.32|29.24|29.33|29.25|29.32|29.24|0
1648210300000|2022-03-25 12:11:40|29.34|29.26|29.36|29.28|29.38|29.3|29.34|29.26|20
1648210370000|2022-03-25 12:12:50|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1648210380000|2022-03-25 12:13:00|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1648210390000|2022-03-25 12:13:10|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1648210440000|2022-03-25 12:14:00|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1648210460000|2022-03-25 12:14:20|29.33|29.25|29.3|29.22|29.33|29.25|29.3|29.22|4
1648210470000|2022-03-25 12:14:30|29.31|29.23|29.3|29.22|29.31|29.23|29.3|29.22|0
1648210510000|2022-03-25 12:15:10|29.31|29.23|29.3|29.22|29.31|29.23|29.3|29.22|0
1648210530000|2022-03-25 12:15:30|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1648210550000|2022-03-25 12:15:50|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|14
1648210570000|2022-03-25 12:16:10|29.28|29.2|29.28|29.2|29.28|29.2|29.26|29.18|2
1648210580000|2022-03-25 12:16:20|29.26|29.18|29.28|29.2|29.28|29.2|29.26|29.18|0
1648210610000|2022-03-25 12:16:50|29.3|29.22|29.28|29.2|29.3|29.22|29.28|29.2|0
1648210680000|2022-03-25 12:18:00|||||||||1
1648210770000|2022-03-25 12:19:30|29.26|29.18|29.26|29.18|29.28|29.2|29.26|29.18|2
1648210780000|2022-03-25 12:19:40|29.28|29.2|29.28|29.2|29.28|29.2|29.26|29.18|0
1648210790000|2022-03-25 12:19:50|29.26|29.18|29.28|29.2|29.28|29.2|29.26|29.18|4
1648210800000|2022-03-25 12:20:00|29.26|29.18|29.28|29.2|29.28|29.2|29.26|29.18|0
1648210810000|2022-03-25 12:20:10|||||||||2
1648210820000|2022-03-25 12:20:20|29.26|29.18|29.26|29.18|29.28|29.2|29.26|29.18|2
1648210830000|2022-03-25 12:20:30|29.28|29.2|29.28|29.2|29.28|29.2|29.26|29.18|0
1648210840000|2022-03-25 12:20:40|29.26|29.18|29.28|29.2|29.28|29.2|29.26|29.18|0
1648210860000|2022-03-25 12:21:00|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|2
1648210870000|2022-03-25 12:21:10|29.28|29.2|29.28|29.2|29.28|29.2|29.26|29.18|0
1648210880000|2022-03-25 12:21:20|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|0
1648210890000|2022-03-25 12:21:30|||||||||10
1648210900000|2022-03-25 12:21:40|29.28|29.2|29.28|29.2|29.28|29.2|29.26|29.18|0
1648210910000|2022-03-25 12:21:50|29.26|29.18|29.26|29.18|29.28|29.2|29.26|29.18|1
1648210930000|2022-03-25 12:22:10|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|10
1648210990000|2022-03-25 12:23:10|||||||||1
1648211030000|2022-03-25 12:23:50|29.26|29.18|29.26|29.18|29.26|29.18|29.25|29.17|0
1648211040000|2022-03-25 12:24:00|29.28|29.2|29.26|29.18|29.28|29.2|29.26|29.18|0
1648211050000|2022-03-25 12:24:10|29.28|29.2|29.26|29.18|29.28|29.2|29.26|29.18|0
1648211060000|2022-03-25 12:24:20|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1648211110000|2022-03-25 12:25:10|||||||||1
1648211150000|2022-03-25 12:25:50|||||||||6
1648211200000|2022-03-25 12:26:40|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|6
1648211210000|2022-03-25 12:26:50|29.31|29.23|29.28|29.2|29.31|29.23|29.28|29.2|1
1648211220000|2022-03-25 12:27:00|29.29|29.21|29.29|29.21|29.29|29.21|29.28|29.2|1
1648211230000|2022-03-25 12:27:10|29.28|29.2|29.29|29.21|29.29|29.21|29.28|29.2|0
1648211250000|2022-03-25 12:27:30|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1648211270000|2022-03-25 12:27:50|29.29|29.21|29.28|29.2|29.29|29.21|29.28|29.2|0
1648211280000|2022-03-25 12:28:00|29.29|29.21|29.28|29.2|29.29|29.21|29.28|29.2|0
1648211380000|2022-03-25 12:29:40|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|1
1648211400000|2022-03-25 12:30:00|29.3|29.22|29.31|29.23|29.31|29.23|29.3|29.22|4
1648211410000|2022-03-25 12:30:10|29.33|29.25|29.33|29.25|29.33|29.25|29.31|29.23|0
1648211420000|2022-03-25 12:30:20|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|3
1648211430000|2022-03-25 12:30:30|29.31|29.23|29.3|29.22|29.31|29.23|29.3|29.22|1
1648211440000|2022-03-25 12:30:40|29.33|29.25|29.33|29.25|29.33|29.25|29.31|29.23|1
1648211450000|2022-03-25 12:30:50|29.31|29.23|29.33|29.25|29.33|29.25|29.31|29.23|17
1648211470000|2022-03-25 12:31:10|29.31|29.23|29.3|29.22|29.31|29.23|29.3|29.22|2
1648211480000|2022-03-25 12:31:20|29.31|29.23|29.3|29.22|29.31|29.23|29.3|29.22|1
1648211490000|2022-03-25 12:31:30|||||||||1
1648211500000|2022-03-25 12:31:40|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1648211510000|2022-03-25 12:31:50|29.33|29.25|29.31|29.23|29.34|29.26|29.31|29.23|1
1648211520000|2022-03-25 12:32:00|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|5
1648211530000|2022-03-25 12:32:10|29.31|29.23|29.35|29.27|29.35|29.27|29.31|29.23|0
1648211560000|2022-03-25 12:32:40|29.33|29.25|29.33|29.25|29.33|29.25|29.31|29.23|0
1648211570000|2022-03-25 12:32:50|29.34|29.26|29.33|29.25|29.34|29.26|29.33|29.25|0
1648211580000|2022-03-25 12:33:00|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1648211590000|2022-03-25 12:33:10|29.33|29.25|29.34|29.26|29.34|29.26|29.33|29.25|0
1648211600000|2022-03-25 12:33:20|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1648211620000|2022-03-25 12:33:40|||||||||2
1648211640000|2022-03-25 12:34:00|||||||||1
1648211730000|2022-03-25 12:35:30|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1648211740000|2022-03-25 12:35:40|||||||||1
1648211830000|2022-03-25 12:37:10|29.36|29.28|29.38|29.3|29.38|29.3|29.36|29.28|7
1648211840000|2022-03-25 12:37:20|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1648211870000|2022-03-25 12:37:50|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|47
1648211880000|2022-03-25 12:38:00|29.39|29.31|29.41|29.33|29.41|29.33|29.39|29.31|7
1648211890000|2022-03-25 12:38:10|29.43|29.35|29.41|29.33|29.43|29.35|29.41|29.33|2
1648211910000|2022-03-25 12:38:30|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|10
1648211920000|2022-03-25 12:38:40|29.41|29.33|29.43|29.35|29.43|29.35|29.41|29.33|0
1648211930000|2022-03-25 12:38:50|29.41|29.33|29.43|29.35|29.43|29.35|29.41|29.33|0
1648211960000|2022-03-25 12:39:20|29.45|29.37|29.44|29.36|29.46|29.38|29.44|29.36|1
1648211970000|2022-03-25 12:39:30|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|1
1648211980000|2022-03-25 12:39:40|29.44|29.36|29.45|29.37|29.45|29.37|29.44|29.36|0
1648212000000|2022-03-25 12:40:00|29.47|29.39|29.46|29.38|29.47|29.39|29.45|29.37|1
1648212020000|2022-03-25 12:40:20|29.44|29.36|29.44|29.36|29.45|29.37|29.44|29.36|0
1648212030000|2022-03-25 12:40:30|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|50
1648212050000|2022-03-25 12:40:50|29.44|29.36|29.43|29.35|29.44|29.36|29.43|29.35|1
1648212080000|2022-03-25 12:41:20|29.45|29.37|29.45|29.37|29.45|29.37|29.43|29.35|0
1648212090000|2022-03-25 12:41:30|29.46|29.38|29.45|29.37|29.46|29.38|29.44|29.36|0
1648212100000|2022-03-25 12:41:40|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1648212110000|2022-03-25 12:41:50|29.48|29.4|29.46|29.38|29.48|29.4|29.46|29.38|1
1648212120000|2022-03-25 12:42:00|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1648212130000|2022-03-25 12:42:10|||||||||1
1648212220000|2022-03-25 12:43:40|||||||||1
1648212240000|2022-03-25 12:44:00|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|2
1648212250000|2022-03-25 12:44:10|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1648212280000|2022-03-25 12:44:40|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|12
1648212290000|2022-03-25 12:44:50|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|3
1648212310000|2022-03-25 12:45:10|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1648212340000|2022-03-25 12:45:40|||||||||3
1648212370000|2022-03-25 12:46:10|||||||||2
1648212510000|2022-03-25 12:48:30|29.44|29.36|29.48|29.4|29.48|29.4|29.44|29.36|17
1648212520000|2022-03-25 12:48:40|29.47|29.39|29.45|29.37|29.47|29.39|29.44|29.36|5
1648212530000|2022-03-25 12:48:50|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1648212540000|2022-03-25 12:49:00|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|6
1648212560000|2022-03-25 12:49:20|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1648212570000|2022-03-25 12:49:30|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1648212580000|2022-03-25 12:49:40|29.45|29.37|29.45|29.37|29.47|29.39|29.45|29.37|0
1648212600000|2022-03-25 12:50:00|29.44|29.36|29.44|29.36|29.45|29.37|29.44|29.36|0
1648212740000|2022-03-25 12:52:20|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1648212960000|2022-03-25 12:56:00|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|5
1648213020000|2022-03-25 12:57:00|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|4
1648213030000|2022-03-25 12:57:10|29.43|29.35|29.41|29.33|29.43|29.35|29.41|29.33|0
1648213050000|2022-03-25 12:57:30|29.43|29.35|29.41|29.33|29.43|29.35|29.41|29.33|3
1648213060000|2022-03-25 12:57:40|29.43|29.35|29.43|29.35|29.43|29.35|29.41|29.33|1
1648213080000|2022-03-25 12:58:00|29.41|29.33|29.43|29.35|29.43|29.35|29.41|29.33|2
1648213090000|2022-03-25 12:58:10|29.41|29.33|29.43|29.35|29.43|29.35|29.41|29.33|0
1648213110000|2022-03-25 12:58:30|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1648213150000|2022-03-25 12:59:10|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1648213190000|2022-03-25 12:59:50|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|4
1648213210000|2022-03-25 13:00:10|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1648213230000|2022-03-25 13:00:30|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1648213250000|2022-03-25 13:00:50|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|16
1648213270000|2022-03-25 13:01:10|29.48|29.4|29.46|29.38|29.48|29.4|29.46|29.38|0
1648213280000|2022-03-25 13:01:20|29.48|29.4|29.46|29.38|29.48|29.4|29.46|29.38|0
1648213300000|2022-03-25 13:01:40|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1648213310000|2022-03-25 13:01:50|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1648213330000|2022-03-25 13:02:10|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1648213340000|2022-03-25 13:02:20|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|4
1648213350000|2022-03-25 13:02:30|29.44|29.36|29.44|29.36|29.46|29.38|29.44|29.36|0
1648213360000|2022-03-25 13:02:40|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|4
1648213380000|2022-03-25 13:03:00|29.44|29.36|29.46|29.38|29.46|29.38|29.44|29.36|0
1648213450000|2022-03-25 13:04:10|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1648213460000|2022-03-25 13:04:20|29.46|29.38|29.44|29.36|29.46|29.38|29.44|29.36|0
1648213480000|2022-03-25 13:04:40|29.46|29.38|29.4|29.32|29.46|29.38|29.4|29.32|129
1648213500000|2022-03-25 13:05:00|29.39|29.31|29.38|29.3|29.39|29.31|29.38|29.3|15
1648213540000|2022-03-25 13:05:40|29.39|29.31|29.39|29.31|29.39|29.31|29.38|29.3|0
1648213600000|2022-03-25 13:06:40|||||||||5
1648213610000|2022-03-25 13:06:50|29.38|29.3|29.39|29.31|29.39|29.31|29.38|29.3|0
1648213630000|2022-03-25 13:07:10|29.38|29.3|29.39|29.31|29.39|29.31|29.36|29.28|17
1648213650000|2022-03-25 13:07:30|29.38|29.3|29.36|29.28|29.38|29.3|29.36|29.28|25
1648213660000|2022-03-25 13:07:40|29.38|29.3|29.39|29.31|29.39|29.31|29.38|29.3|0
1648213750000|2022-03-25 13:09:10|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|77
1648213760000|2022-03-25 13:09:20|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|305
1648213770000|2022-03-25 13:09:30|||||||||29
1648213790000|2022-03-25 13:09:50|||||||||12
1648213810000|2022-03-25 13:10:10|||||||||21
1648213830000|2022-03-25 13:10:30|||||||||9
1648213860000|2022-03-25 13:11:00|29.38|29.3|29.39|29.31|29.39|29.31|29.38|29.3|21
1648213870000|2022-03-25 13:11:10|29.36|29.28|29.39|29.31|29.39|29.31|29.36|29.28|1
1648213880000|2022-03-25 13:11:20|||||||||1
1648213920000|2022-03-25 13:12:00|29.36|29.28|29.36|29.28|29.38|29.3|29.35|29.27|31
1648213930000|2022-03-25 13:12:10|29.35|29.27|29.39|29.31|29.39|29.31|29.35|29.27|0
1648213940000|2022-03-25 13:12:20|29.38|29.3|29.36|29.28|29.38|29.3|29.36|29.28|30
1648213950000|2022-03-25 13:12:30|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1648213960000|2022-03-25 13:12:40|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1648213970000|2022-03-25 13:12:50|29.38|29.3|29.39|29.31|29.39|29.31|29.38|29.3|0
1648213980000|2022-03-25 13:13:00|29.38|29.3|29.39|29.31|29.39|29.31|29.38|29.3|1
1648214030000|2022-03-25 13:13:50|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|11
1648214040000|2022-03-25 13:14:00|29.39|29.31|29.39|29.31|29.41|29.33|29.39|29.31|2
1648214050000|2022-03-25 13:14:10|29.41|29.33|29.41|29.33|29.41|29.33|29.39|29.31|58
1648214060000|2022-03-25 13:14:20|29.43|29.35|29.44|29.36|29.44|29.36|29.43|29.35|0
1648214070000|2022-03-25 13:14:30|29.46|29.38|29.44|29.36|29.46|29.38|29.44|29.36|7
1648214080000|2022-03-25 13:14:40|29.46|29.38|29.44|29.36|29.46|29.38|29.44|29.36|0
1648214100000|2022-03-25 13:15:00|29.42|29.34|29.42|29.34|29.44|29.36|29.42|29.34|0
1648214110000|2022-03-25 13:15:10|29.44|29.36|29.42|29.34|29.44|29.36|29.42|29.34|0
1648214120000|2022-03-25 13:15:20|29.44|29.36|29.42|29.34|29.44|29.36|29.42|29.34|0
1648214140000|2022-03-25 13:15:40|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1648214150000|2022-03-25 13:15:50|29.43|29.35|29.41|29.33|29.43|29.35|29.41|29.33|0
1648214160000|2022-03-25 13:16:00|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1648214200000|2022-03-25 13:16:40|29.38|29.3|29.39|29.31|29.39|29.31|29.38|29.3|0
1648214220000|2022-03-25 13:17:00|29.38|29.3|29.39|29.31|29.39|29.31|29.38|29.3|0
1648214270000|2022-03-25 13:17:50|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1648214280000|2022-03-25 13:18:00|29.42|29.34|29.39|29.31|29.44|29.36|29.39|29.31|0
1648214330000|2022-03-25 13:18:50|29.42|29.34|29.41|29.33|29.42|29.34|29.41|29.33|1
1648214350000|2022-03-25 13:19:10|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1648214450000|2022-03-25 13:20:50|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|1
1648214460000|2022-03-25 13:21:00|29.44|29.36|29.42|29.34|29.44|29.36|29.42|29.34|0
1648214470000|2022-03-25 13:21:10|29.44|29.36|29.42|29.34|29.44|29.36|29.42|29.34|0
1648214480000|2022-03-25 13:21:20|29.44|29.36|29.42|29.34|29.44|29.36|29.42|29.34|4
1648214490000|2022-03-25 13:21:30|29.41|29.33|29.39|29.31|29.41|29.33|29.39|29.31|0
1648214510000|2022-03-25 13:21:50|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|5
1648214520000|2022-03-25 13:22:00|29.42|29.34|29.44|29.36|29.44|29.36|29.42|29.34|0
1648214580000|2022-03-25 13:23:00|29.42|29.34|29.4|29.32|29.42|29.34|29.4|29.32|0
1648214600000|2022-03-25 13:23:20|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|1
1648214640000|2022-03-25 13:24:00|29.4|29.32|29.39|29.31|29.4|29.32|29.39|29.31|0
1648214650000|2022-03-25 13:24:10|29.38|29.3|29.39|29.31|29.39|29.31|29.38|29.3|0
1648214660000|2022-03-25 13:24:20|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1648214670000|2022-03-25 13:24:30|29.42|29.34|29.42|29.34|29.44|29.36|29.42|29.34|2
1648214690000|2022-03-25 13:24:50|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1648214700000|2022-03-25 13:25:00|29.43|29.35|29.44|29.36|29.44|29.36|29.43|29.35|0
1648214710000|2022-03-25 13:25:10|29.43|29.35|29.44|29.36|29.44|29.36|29.43|29.35|7
1648214720000|2022-03-25 13:25:20|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|3
1648214730000|2022-03-25 13:25:30|29.44|29.36|29.44|29.36|29.44|29.36|29.43|29.35|0
1648214740000|2022-03-25 13:25:40|29.43|29.35|29.44|29.36|29.44|29.36|29.43|29.35|0
1648214760000|2022-03-25 13:26:00|29.43|29.35|29.44|29.36|29.44|29.36|29.43|29.35|0
1648214790000|2022-03-25 13:26:30|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1648214800000|2022-03-25 13:26:40|29.44|29.36|29.43|29.35|29.44|29.36|29.43|29.35|0
1648214820000|2022-03-25 13:27:00|29.41|29.33|29.43|29.35|29.43|29.35|29.41|29.33|1
1648214830000|2022-03-25 13:27:10|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1648214850000|2022-03-25 13:27:30|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1648214860000|2022-03-25 13:27:40|29.44|29.36|29.49|29.41|29.49|29.41|29.44|29.36|14
1648214880000|2022-03-25 13:28:00|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1648214900000|2022-03-25 13:28:20|29.45|29.37|29.45|29.37|29.47|29.39|29.44|29.36|0
1648214910000|2022-03-25 13:28:30|29.47|29.39|29.44|29.36|29.47|29.39|29.44|29.36|0
1648214920000|2022-03-25 13:28:40|29.45|29.37|29.45|29.37|29.45|29.37|29.44|29.36|0
1648214930000|2022-03-25 13:28:50|29.44|29.36|29.45|29.37|29.45|29.37|29.44|29.36|0
1648214950000|2022-03-25 13:29:10|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1648214960000|2022-03-25 13:29:20|29.41|29.33|29.43|29.35|29.43|29.35|29.41|29.33|2
1648214970000|2022-03-25 13:29:30|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1648214980000|2022-03-25 13:29:40|29.43|29.35|29.41|29.33|29.43|29.35|29.41|29.33|0
1648215000000|2022-03-25 13:30:00|29.43|29.35|29.41|29.33|29.43|29.35|29.41|29.33|5
1648215010000|2022-03-25 13:30:10|29.43|29.35|29.43|29.35|29.44|29.36|29.43|29.35|0
1648215020000|2022-03-25 13:30:20|29.41|29.33|29.44|29.36|29.44|29.36|29.41|29.33|1
1648215030000|2022-03-25 13:30:30|29.45|29.37|29.49|29.41|29.49|29.41|29.45|29.37|0
1648215040000|2022-03-25 13:30:40|29.48|29.4|29.45|29.37|29.48|29.4|29.45|29.37|0
1648215050000|2022-03-25 13:30:50|29.44|29.36|29.44|29.36|29.45|29.37|29.44|29.36|0
1648215060000|2022-03-25 13:31:00|29.45|29.37|29.48|29.4|29.48|29.4|29.44|29.36|0
1648215070000|2022-03-25 13:31:10|29.47|29.39|29.48|29.4|29.49|29.41|29.46|29.38|2
1648215080000|2022-03-25 13:31:20|29.46|29.38|29.48|29.4|29.49|29.41|29.46|29.38|3
1648215090000|2022-03-25 13:31:30|29.49|29.41|29.48|29.4|29.49|29.41|29.48|29.4|0
1648215100000|2022-03-25 13:31:40|29.45|29.37|29.44|29.36|29.45|29.37|29.44|29.36|0
1648215110000|2022-03-25 13:31:50|29.43|29.35|29.43|29.35|29.44|29.36|29.43|29.35|1
1648215120000|2022-03-25 13:32:00|29.41|29.33|29.43|29.35|29.44|29.36|29.41|29.33|1
1648215130000|2022-03-25 13:32:10|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1648215140000|2022-03-25 13:32:20|29.45|29.37|29.44|29.36|29.45|29.37|29.44|29.36|0
1648215150000|2022-03-25 13:32:30|29.43|29.35|29.43|29.35|29.44|29.36|29.43|29.35|0
1648215160000|2022-03-25 13:32:40|29.41|29.33|29.43|29.35|29.43|29.35|29.41|29.33|0
1648215170000|2022-03-25 13:32:50|29.44|29.36|29.45|29.37|29.45|29.37|29.44|29.36|0
1648215180000|2022-03-25 13:33:00|29.48|29.4|29.49|29.41|29.49|29.41|29.47|29.39|2
1648215240000|2022-03-25 13:34:00|29.51|29.43|29.49|29.41|29.51|29.43|29.49|29.41|8
1648215250000|2022-03-25 13:34:10|29.51|29.43|29.49|29.41|29.51|29.43|29.49|29.41|0
1648215270000|2022-03-25 13:34:30|29.51|29.43|29.51|29.43|29.51|29.43|29.49|29.41|8
1648215280000|2022-03-25 13:34:40|29.53|29.45|29.53|29.45|29.53|29.45|29.51|29.43|14
1648215290000|2022-03-25 13:34:50|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1648215300000|2022-03-25 13:35:00|29.58|29.5|29.56|29.48|29.58|29.5|29.56|29.48|5
1648215310000|2022-03-25 13:35:10|29.58|29.5|29.56|29.48|29.58|29.5|29.56|29.48|0
1648215320000|2022-03-25 13:35:20|29.54|29.46|29.59|29.51|29.59|29.51|29.49|29.41|5
1648215330000|2022-03-25 13:35:30|29.6|29.52|29.63|29.55|29.63|29.55|29.58|29.5|0
1648215340000|2022-03-25 13:35:40|29.6|29.52|29.6|29.52|29.63|29.55|29.6|29.52|1
1648215350000|2022-03-25 13:35:50|29.62|29.54|29.6|29.52|29.62|29.54|29.6|29.52|0
1648215360000|2022-03-25 13:36:00|29.59|29.51|29.58|29.5|29.59|29.51|29.58|29.5|0
1648215370000|2022-03-25 13:36:10|29.59|29.51|29.56|29.48|29.59|29.51|29.56|29.48|0
1648215380000|2022-03-25 13:36:20|29.58|29.5|29.59|29.51|29.6|29.52|29.56|29.48|0
1648215390000|2022-03-25 13:36:30|29.61|29.53|29.61|29.53|29.63|29.55|29.6|29.52|0
1648215400000|2022-03-25 13:36:40|29.6|29.52|29.63|29.55|29.63|29.55|29.59|29.51|1
1648215420000|2022-03-25 13:37:00|29.61|29.53|29.58|29.5|29.61|29.53|29.58|29.5|0
1648215430000|2022-03-25 13:37:10|29.59|29.51|29.62|29.54|29.62|29.54|29.59|29.51|0
1648215440000|2022-03-25 13:37:20|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|1
1648215460000|2022-03-25 13:37:40|29.64|29.56|29.66|29.58|29.66|29.58|29.64|29.56|4
1648215470000|2022-03-25 13:37:50|29.64|29.56|29.64|29.56|29.66|29.58|29.64|29.56|0
1648215480000|2022-03-25 13:38:00|29.66|29.58|29.67|29.59|29.67|29.59|29.64|29.56|0
1648215490000|2022-03-25 13:38:10|29.68|29.6|29.68|29.6|29.68|29.6|29.67|29.59|0
1648215500000|2022-03-25 13:38:20|29.66|29.58|29.66|29.58|29.66|29.58|29.63|29.55|50
1648215510000|2022-03-25 13:38:30|29.68|29.6|29.69|29.61|29.69|29.61|29.67|29.59|13
1648215520000|2022-03-25 13:38:40|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1648215530000|2022-03-25 13:38:50|||||||||1
1648215540000|2022-03-25 13:39:00|29.69|29.61|29.68|29.6|29.69|29.61|29.68|29.6|38
1648215550000|2022-03-25 13:39:10|29.69|29.61|29.67|29.59|29.69|29.61|29.65|29.57|0
1648215560000|2022-03-25 13:39:20|29.65|29.57|29.68|29.6|29.68|29.6|29.65|29.57|0
1648215570000|2022-03-25 13:39:30|||||||||12
1648215590000|2022-03-25 13:39:50|29.71|29.63|29.73|29.65|29.73|29.65|29.7|29.62|155
1648215600000|2022-03-25 13:40:00|29.72|29.64|29.73|29.65|29.73|29.65|29.72|29.64|0
1648215610000|2022-03-25 13:40:10|29.76|29.68|29.78|29.7|29.78|29.7|29.74|29.66|3
1648215630000|2022-03-25 13:40:30|29.74|29.66|29.73|29.65|29.78|29.7|29.73|29.65|11
1648215660000|2022-03-25 13:41:00|29.72|29.64|29.7|29.62|29.73|29.65|29.7|29.62|46
1648215670000|2022-03-25 13:41:10|29.69|29.61|29.71|29.63|29.73|29.65|29.69|29.61|0
1648215680000|2022-03-25 13:41:20|29.7|29.62|29.69|29.61|29.7|29.62|29.69|29.61|0
1648215690000|2022-03-25 13:41:30|29.67|29.59|29.69|29.61|29.69|29.61|29.67|29.59|9
1648215700000|2022-03-25 13:41:40|29.67|29.59|29.66|29.58|29.69|29.61|29.64|29.56|2
1648215710000|2022-03-25 13:41:50|29.68|29.6|29.69|29.61|29.69|29.61|29.68|29.6|0
1648215730000|2022-03-25 13:42:10|29.71|29.63|29.73|29.65|29.73|29.65|29.71|29.63|7
1648215740000|2022-03-25 13:42:20|29.71|29.63|29.69|29.61|29.73|29.65|29.69|29.61|11
1648215760000|2022-03-25 13:42:40|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|9
1648215770000|2022-03-25 13:42:50|29.69|29.61|29.7|29.62|29.7|29.62|29.69|29.61|0
1648215780000|2022-03-25 13:43:00|29.69|29.61|29.71|29.63|29.73|29.65|29.69|29.61|0
1648215790000|2022-03-25 13:43:10|29.72|29.64|29.7|29.62|29.72|29.64|29.7|29.62|11
1648215800000|2022-03-25 13:43:20|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1648215810000|2022-03-25 13:43:30|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1648215820000|2022-03-25 13:43:40|29.74|29.66|29.76|29.68|29.76|29.68|29.74|29.66|10
1648215830000|2022-03-25 13:43:50|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1648215840000|2022-03-25 13:44:00|29.75|29.67|29.74|29.66|29.75|29.67|29.74|29.66|0
1648215850000|2022-03-25 13:44:10|29.76|29.68|29.73|29.65|29.76|29.68|29.73|29.65|0
1648215860000|2022-03-25 13:44:20|29.74|29.66|29.74|29.66|29.74|29.66|29.73|29.65|0
1648215870000|2022-03-25 13:44:30|29.73|29.65|29.69|29.61|29.74|29.66|29.68|29.6|1
1648215880000|2022-03-25 13:44:40|29.68|29.6|29.7|29.62|29.72|29.64|29.68|29.6|0
1648215890000|2022-03-25 13:44:50|29.69|29.61|29.7|29.62|29.72|29.64|29.69|29.61|0
1648215900000|2022-03-25 13:45:00|29.68|29.6|29.64|29.56|29.7|29.62|29.64|29.56|9
1648215910000|2022-03-25 13:45:10|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|0
1648215920000|2022-03-25 13:45:20|29.68|29.6|29.69|29.61|29.69|29.61|29.68|29.6|0
1648215950000|2022-03-25 13:45:50|29.68|29.6|29.66|29.58|29.69|29.61|29.66|29.58|0
1648215960000|2022-03-25 13:46:00|29.68|29.6|29.64|29.56|29.68|29.6|29.64|29.56|1
1648215980000|2022-03-25 13:46:20|29.62|29.54|29.59|29.51|29.64|29.56|29.59|29.51|9
1648215990000|2022-03-25 13:46:30|29.6|29.52|29.59|29.51|29.62|29.54|29.59|29.51|0
1648216000000|2022-03-25 13:46:40|29.58|29.5|29.58|29.5|29.59|29.51|29.58|29.5|0
1648216010000|2022-03-25 13:46:50|29.55|29.47|29.58|29.5|29.58|29.5|29.54|29.46|0
1648216020000|2022-03-25 13:47:00|29.59|29.51|29.59|29.51|29.59|29.51|29.58|29.5|1
1648216030000|2022-03-25 13:47:10|29.58|29.5|29.58|29.5|29.59|29.51|29.58|29.5|0
1648216040000|2022-03-25 13:47:20|29.59|29.51|29.59|29.51|29.59|29.51|29.58|29.5|0
1648216060000|2022-03-25 13:47:40|29.61|29.53|29.59|29.51|29.61|29.53|29.59|29.51|0
1648216080000|2022-03-25 13:48:00|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|1
1648216090000|2022-03-25 13:48:10|29.56|29.48|29.54|29.46|29.56|29.48|29.54|29.46|10
1648216100000|2022-03-25 13:48:20|29.55|29.47|29.54|29.46|29.56|29.48|29.54|29.46|0
1648216110000|2022-03-25 13:48:30|29.55|29.47|29.57|29.49|29.57|29.49|29.54|29.46|0
1648216120000|2022-03-25 13:48:40|29.59|29.51|29.58|29.5|29.59|29.51|29.58|29.5|11
1648216140000|2022-03-25 13:49:00|29.59|29.51|29.55|29.47|29.59|29.51|29.55|29.47|2
1648216150000|2022-03-25 13:49:10|29.54|29.46|29.51|29.43|29.54|29.46|29.51|29.43|0
1648216160000|2022-03-25 13:49:20|29.53|29.45|29.54|29.46|29.54|29.46|29.53|29.45|2
1648216170000|2022-03-25 13:49:30|29.55|29.47|29.57|29.49|29.59|29.51|29.55|29.47|5
1648216180000|2022-03-25 13:49:40|29.59|29.51|29.59|29.51|29.59|29.51|29.57|29.49|0
1648216190000|2022-03-25 13:49:50|29.58|29.5|29.55|29.47|29.59|29.51|29.55|29.47|0
1648216200000|2022-03-25 13:50:00|29.57|29.49|29.59|29.51|29.59|29.51|29.57|29.49|0
1648216220000|2022-03-25 13:50:20|29.58|29.5|29.57|29.49|29.59|29.51|29.57|29.49|0
1648216230000|2022-03-25 13:50:30|29.55|29.47|29.55|29.47|29.55|29.47|29.54|29.46|0
1648216240000|2022-03-25 13:50:40|29.56|29.48|29.55|29.47|29.58|29.5|29.54|29.46|7
1648216250000|2022-03-25 13:50:50|29.54|29.46|29.55|29.47|29.55|29.47|29.54|29.46|0
1648216260000|2022-03-25 13:51:00|29.54|29.46|29.53|29.45|29.55|29.47|29.53|29.45|0
1648216270000|2022-03-25 13:51:10|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1648216290000|2022-03-25 13:51:30|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1648216300000|2022-03-25 13:51:40|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1648216310000|2022-03-25 13:51:50|29.58|29.5|29.54|29.46|29.58|29.5|29.54|29.46|10
1648216320000|2022-03-25 13:52:00|29.56|29.48|29.55|29.47|29.56|29.48|29.54|29.46|1
1648216330000|2022-03-25 13:52:10|29.57|29.49|29.58|29.5|29.59|29.51|29.57|29.49|9
1648216340000|2022-03-25 13:52:20|29.56|29.48|29.58|29.5|29.58|29.5|29.55|29.47|0
1648216350000|2022-03-25 13:52:30|29.56|29.48|29.59|29.51|29.59|29.51|29.56|29.48|2
1648216360000|2022-03-25 13:52:40|||||||||7
1648216380000|2022-03-25 13:53:00|29.58|29.5|29.57|29.49|29.58|29.5|29.57|29.49|13
1648216390000|2022-03-25 13:53:10|29.59|29.51|29.57|29.49|29.59|29.51|29.57|29.49|0
1648216400000|2022-03-25 13:53:20|29.55|29.47|29.53|29.45|29.55|29.47|29.53|29.45|1
1648216410000|2022-03-25 13:53:30|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1648216420000|2022-03-25 13:53:40|29.55|29.47|29.55|29.47|29.57|29.49|29.54|29.46|60
1648216430000|2022-03-25 13:53:50|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1648216440000|2022-03-25 13:54:00|29.55|29.47|29.53|29.45|29.55|29.47|29.53|29.45|0
1648216450000|2022-03-25 13:54:10|29.51|29.43|29.53|29.45|29.53|29.45|29.51|29.43|2
1648216460000|2022-03-25 13:54:20|29.54|29.46|29.54|29.46|29.54|29.46|29.53|29.45|0
1648216470000|2022-03-25 13:54:30|29.53|29.45|29.54|29.46|29.54|29.46|29.53|29.45|0
1648216480000|2022-03-25 13:54:40|29.55|29.47|29.54|29.46|29.55|29.47|29.54|29.46|0
1648216490000|2022-03-25 13:54:50|29.55|29.47|29.54|29.46|29.55|29.47|29.54|29.46|3
1648216510000|2022-03-25 13:55:10|29.56|29.48|29.56|29.48|29.58|29.5|29.56|29.48|9
1648216520000|2022-03-25 13:55:20|29.58|29.5|29.56|29.48|29.58|29.5|29.56|29.48|0
1648216530000|2022-03-25 13:55:30|29.58|29.5|29.59|29.51|29.59|29.51|29.58|29.5|0
1648216570000|2022-03-25 13:56:10|||||||||1
1648216600000|2022-03-25 13:56:40|29.63|29.55|29.59|29.51|29.63|29.55|29.59|29.51|10
1648216610000|2022-03-25 13:56:50|29.61|29.53|29.59|29.51|29.61|29.53|29.59|29.51|0
1648216620000|2022-03-25 13:57:00|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|3
1648216630000|2022-03-25 13:57:10|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1648216640000|2022-03-25 13:57:20|||||||||20
1648216650000|2022-03-25 13:57:30|29.63|29.55|29.64|29.56|29.64|29.56|29.63|29.55|0
1648216660000|2022-03-25 13:57:40|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|9
1648216670000|2022-03-25 13:57:50|29.68|29.6|29.69|29.61|29.69|29.61|29.66|29.58|5
1648216680000|2022-03-25 13:58:00|||||||||10
1648216740000|2022-03-25 13:59:00|||||||||10
1648216770000|2022-03-25 13:59:30|||||||||14
1648216780000|2022-03-25 13:59:40|||||||||19
1648216800000|2022-03-25 14:00:00|29.71|29.63|29.71|29.63|29.71|29.63|29.69|29.61|20
1648216810000|2022-03-25 14:00:10|29.69|29.61|29.71|29.63|29.71|29.63|29.69|29.61|0
1648216820000|2022-03-25 14:00:20|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|1
1648216830000|2022-03-25 14:00:30|||||||||22
1648216850000|2022-03-25 14:00:50|29.7|29.62|29.73|29.65|29.73|29.65|29.7|29.62|5
1648216860000|2022-03-25 14:01:00|29.7|29.62|29.73|29.65|29.73|29.65|29.68|29.6|0
1648216870000|2022-03-25 14:01:10|29.7|29.62|29.7|29.62|29.73|29.65|29.69|29.61|19
1648216880000|2022-03-25 14:01:20|29.73|29.65|29.7|29.62|29.73|29.65|29.7|29.62|2
1648216890000|2022-03-25 14:01:30|29.72|29.64|29.73|29.65|29.73|29.65|29.7|29.62|0
1648216900000|2022-03-25 14:01:40|29.72|29.64|29.73|29.65|29.73|29.65|29.72|29.64|0
1648216910000|2022-03-25 14:01:50|29.72|29.64|29.73|29.65|29.73|29.65|29.72|29.64|0
1648216920000|2022-03-25 14:02:00|29.72|29.64|29.73|29.65|29.73|29.65|29.72|29.64|0
1648216930000|2022-03-25 14:02:10|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|29
1648216940000|2022-03-25 14:02:20|29.69|29.61|29.68|29.6|29.7|29.62|29.68|29.6|0
1648216950000|2022-03-25 14:02:30|29.7|29.62|29.74|29.66|29.74|29.66|29.7|29.62|18
1648216960000|2022-03-25 14:02:40|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|3
1648216970000|2022-03-25 14:02:50|29.74|29.66|29.74|29.66|29.74|29.66|29.72|29.64|9
1648216980000|2022-03-25 14:03:00|29.76|29.68|29.74|29.66|29.76|29.68|29.74|29.66|0
1648216990000|2022-03-25 14:03:10|29.76|29.68|29.78|29.7|29.78|29.7|29.74|29.66|0
1648217000000|2022-03-25 14:03:20|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1648217010000|2022-03-25 14:03:30|29.78|29.7|29.76|29.68|29.78|29.7|29.73|29.65|10
1648217020000|2022-03-25 14:03:40|29.74|29.66|29.77|29.69|29.77|29.69|29.74|29.66|0
1648217030000|2022-03-25 14:03:50|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1648217040000|2022-03-25 14:04:00|29.73|29.65|29.74|29.66|29.74|29.66|29.73|29.65|16
1648217050000|2022-03-25 14:04:10|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1648217060000|2022-03-25 14:04:20|29.74|29.66|29.76|29.68|29.76|29.68|29.73|29.65|2
1648217070000|2022-03-25 14:04:30|||||||||3
1648217080000|2022-03-25 14:04:40|29.74|29.66|29.76|29.68|29.76|29.68|29.74|29.66|2
1648217090000|2022-03-25 14:04:50|29.73|29.65|29.71|29.63|29.75|29.67|29.71|29.63|21
1648217100000|2022-03-25 14:05:00|29.74|29.66|29.71|29.63|29.74|29.66|29.71|29.63|0
1648217110000|2022-03-25 14:05:10|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1648217120000|2022-03-25 14:05:20|29.71|29.63|29.74|29.66|29.74|29.66|29.71|29.63|0
1648217130000|2022-03-25 14:05:30|29.72|29.64|29.71|29.63|29.72|29.64|29.71|29.63|0
1648217140000|2022-03-25 14:05:40|29.74|29.66|29.72|29.64|29.74|29.66|29.72|29.64|10
1648217150000|2022-03-25 14:05:50|29.71|29.63|29.71|29.63|29.74|29.66|29.71|29.63|0
1648217160000|2022-03-25 14:06:00|29.72|29.64|29.71|29.63|29.74|29.66|29.71|29.63|0
1648217170000|2022-03-25 14:06:10|29.74|29.66|29.71|29.63|29.74|29.66|29.71|29.63|0
1648217200000|2022-03-25 14:06:40|29.69|29.61|29.69|29.61|29.71|29.63|29.69|29.61|13
1648217210000|2022-03-25 14:06:50|29.71|29.63|29.72|29.64|29.72|29.64|29.71|29.63|0
1648217220000|2022-03-25 14:07:00|29.74|29.66|29.74|29.66|29.75|29.67|29.72|29.64|16
1648217230000|2022-03-25 14:07:10|29.72|29.64|29.75|29.67|29.76|29.68|29.71|29.63|1
1648217240000|2022-03-25 14:07:20|29.74|29.66|29.71|29.63|29.74|29.66|29.71|29.63|12
1648217250000|2022-03-25 14:07:30|29.73|29.65|29.71|29.63|29.73|29.65|29.71|29.63|20
1648217270000|2022-03-25 14:07:50|29.68|29.6|29.69|29.61|29.69|29.61|29.68|29.6|13
1648217280000|2022-03-25 14:08:00|29.71|29.63|29.71|29.63|29.74|29.66|29.71|29.63|4
1648217300000|2022-03-25 14:08:20|29.69|29.61|29.66|29.58|29.69|29.61|29.66|29.58|10
1648217310000|2022-03-25 14:08:30|29.63|29.55|29.66|29.58|29.66|29.58|29.63|29.55|26
1648217320000|2022-03-25 14:08:40|29.64|29.56|29.64|29.56|29.66|29.58|29.63|29.55|25
1648217330000|2022-03-25 14:08:50|29.63|29.55|29.62|29.54|29.63|29.55|29.62|29.54|0
1648217340000|2022-03-25 14:09:00|29.6|29.52|29.61|29.53|29.61|29.53|29.59|29.51|0
1648217350000|2022-03-25 14:09:10|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|6
1648217360000|2022-03-25 14:09:20|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1648217370000|2022-03-25 14:09:30|29.59|29.51|29.61|29.53|29.61|29.53|29.59|29.51|0
1648217380000|2022-03-25 14:09:40|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1648217390000|2022-03-25 14:09:50|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1648217400000|2022-03-25 14:10:00|29.61|29.53|29.59|29.51|29.61|29.53|29.59|29.51|3
1648217410000|2022-03-25 14:10:10|29.61|29.53|29.59|29.51|29.61|29.53|29.59|29.51|0
1648217420000|2022-03-25 14:10:20|29.58|29.5|29.59|29.51|29.61|29.53|29.58|29.5|5
1648217430000|2022-03-25 14:10:30|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1648217440000|2022-03-25 14:10:40|29.54|29.46|29.53|29.45|29.54|29.46|29.53|29.45|39
1648217450000|2022-03-25 14:10:50|29.55|29.47|29.55|29.47|29.57|29.49|29.55|29.47|3
1648217460000|2022-03-25 14:11:00|29.57|29.49|29.58|29.5|29.58|29.5|29.57|29.49|0
1648217480000|2022-03-25 14:11:20|29.56|29.48|29.57|29.49|29.57|29.49|29.55|29.47|0
1648217490000|2022-03-25 14:11:30|29.55|29.47|29.55|29.47|29.57|29.49|29.55|29.47|0
1648217500000|2022-03-25 14:11:40|29.54|29.46|29.53|29.45|29.55|29.47|29.53|29.45|0
1648217510000|2022-03-25 14:11:50|29.54|29.46|29.53|29.45|29.55|29.47|29.53|29.45|0
1648217520000|2022-03-25 14:12:00|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|13
1648217530000|2022-03-25 14:12:10|29.53|29.45|29.54|29.46|29.54|29.46|29.53|29.45|0
1648217550000|2022-03-25 14:12:30|29.55|29.47|29.54|29.46|29.55|29.47|29.54|29.46|0
1648217560000|2022-03-25 14:12:40|29.53|29.45|29.54|29.46|29.54|29.46|29.53|29.45|0
1648217570000|2022-03-25 14:12:50|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1648217580000|2022-03-25 14:13:00|29.54|29.46|29.53|29.45|29.54|29.46|29.51|29.43|0
1648217590000|2022-03-25 14:13:10|29.54|29.46|29.49|29.41|29.54|29.46|29.49|29.41|4
1648217600000|2022-03-25 14:13:20|29.51|29.43|29.49|29.41|29.51|29.43|29.49|29.41|0
1648217670000|2022-03-25 14:14:30|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|50
1648217680000|2022-03-25 14:14:40|29.48|29.4|29.47|29.39|29.49|29.41|29.46|29.38|3
1648217690000|2022-03-25 14:14:50|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|1
1648217700000|2022-03-25 14:15:00|29.48|29.4|29.44|29.36|29.48|29.4|29.44|29.36|48
1648217710000|2022-03-25 14:15:10|29.46|29.38|29.49|29.41|29.49|29.41|29.46|29.38|24
1648217720000|2022-03-25 14:15:20|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1648217730000|2022-03-25 14:15:30|29.46|29.38|29.46|29.38|29.48|29.4|29.44|29.36|5
1648217740000|2022-03-25 14:15:40|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|1
1648217750000|2022-03-25 14:15:50|||||||||1
1648217770000|2022-03-25 14:16:10|||||||||21
1648217780000|2022-03-25 14:16:20|29.49|29.41|29.49|29.41|29.51|29.43|29.49|29.41|16
1648217790000|2022-03-25 14:16:30|29.5|29.42|29.48|29.4|29.52|29.44|29.48|29.4|7
1648217810000|2022-03-25 14:16:50|||||||||2
1648217820000|2022-03-25 14:17:00|29.51|29.43|29.51|29.43|29.51|29.43|29.49|29.41|36
1648217840000|2022-03-25 14:17:20|||||||||1
1648217850000|2022-03-25 14:17:30|29.53|29.45|29.52|29.44|29.54|29.46|29.52|29.44|58
1648217860000|2022-03-25 14:17:40|29.54|29.46|29.54|29.46|29.55|29.47|29.51|29.43|1
1648217870000|2022-03-25 14:17:50|29.55|29.47|29.51|29.43|29.55|29.47|29.51|29.43|8
1648217880000|2022-03-25 14:18:00|29.53|29.45|29.54|29.46|29.54|29.46|29.53|29.45|11
1648217890000|2022-03-25 14:18:10|29.53|29.45|29.54|29.46|29.54|29.46|29.53|29.45|3
1648217900000|2022-03-25 14:18:20|29.53|29.45|29.53|29.45|29.54|29.46|29.51|29.43|24
1648217910000|2022-03-25 14:18:30|29.54|29.46|29.53|29.45|29.54|29.46|29.53|29.45|0
1648217920000|2022-03-25 14:18:40|29.54|29.46|29.56|29.48|29.56|29.48|29.54|29.46|0
1648217930000|2022-03-25 14:18:50|29.55|29.47|29.54|29.46|29.55|29.47|29.54|29.46|0
1648217940000|2022-03-25 14:19:00|29.53|29.45|29.53|29.45|29.55|29.47|29.53|29.45|24
1648217950000|2022-03-25 14:19:10|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|1
1648217960000|2022-03-25 14:19:20|29.46|29.38|29.48|29.4|29.49|29.41|29.46|29.38|10
1648217970000|2022-03-25 14:19:30|29.46|29.38|29.49|29.41|29.49|29.41|29.46|29.38|0
1648217990000|2022-03-25 14:19:50|29.5|29.42|29.49|29.41|29.5|29.42|29.49|29.41|10
1648218000000|2022-03-25 14:20:00|29.5|29.42|29.49|29.41|29.5|29.42|29.49|29.41|2
1648218010000|2022-03-25 14:20:10|29.5|29.42|29.48|29.4|29.5|29.42|29.48|29.4|2
1648218020000|2022-03-25 14:20:20|29.49|29.41|29.5|29.42|29.5|29.42|29.49|29.41|2
1648218030000|2022-03-25 14:20:30|29.49|29.41|29.5|29.42|29.5|29.42|29.49|29.41|2
1648218040000|2022-03-25 14:20:40|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|3
1648218050000|2022-03-25 14:20:50|29.49|29.41|29.47|29.39|29.49|29.41|29.47|29.39|82
1648218060000|2022-03-25 14:21:00|29.46|29.38|29.47|29.39|29.48|29.4|29.46|29.38|64
1648218070000|2022-03-25 14:21:10|29.48|29.4|29.47|29.39|29.48|29.4|29.47|29.39|0
1648218080000|2022-03-25 14:21:20|29.45|29.37|29.43|29.35|29.47|29.39|29.43|29.35|19
1648218090000|2022-03-25 14:21:30|||||||||16
1648218110000|2022-03-25 14:21:50|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|85
1648218120000|2022-03-25 14:22:00|29.46|29.38|29.43|29.35|29.46|29.38|29.43|29.35|11
1648218140000|2022-03-25 14:22:20|29.39|29.31|29.38|29.3|29.39|29.31|29.38|29.3|17
1648218150000|2022-03-25 14:22:30|29.39|29.31|29.38|29.3|29.39|29.31|29.38|29.3|0
1648218160000|2022-03-25 14:22:40|||||||||1
1648218180000|2022-03-25 14:23:00|29.36|29.28|29.36|29.28|29.38|29.3|29.34|29.26|15
1648218190000|2022-03-25 14:23:10|29.38|29.3|29.36|29.28|29.38|29.3|29.34|29.26|1
1648218200000|2022-03-25 14:23:20|29.34|29.26|29.36|29.28|29.36|29.28|29.34|29.26|1
1648218210000|2022-03-25 14:23:30|29.38|29.3|29.36|29.28|29.38|29.3|29.36|29.28|0
1648218220000|2022-03-25 14:23:40|29.39|29.31|29.36|29.28|29.39|29.31|29.36|29.28|1
1648218230000|2022-03-25 14:23:50|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1648218240000|2022-03-25 14:24:00|29.33|29.25|29.29|29.21|29.33|29.25|29.29|29.21|17
1648218250000|2022-03-25 14:24:10|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|5
1648218260000|2022-03-25 14:24:20|29.31|29.23|29.33|29.25|29.33|29.25|29.29|29.21|3
1648218280000|2022-03-25 14:24:40|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|1
1648218290000|2022-03-25 14:24:50|29.36|29.28|29.34|29.26|29.36|29.28|29.34|29.26|1
1648218300000|2022-03-25 14:25:00|29.36|29.28|29.34|29.26|29.36|29.28|29.34|29.26|0
1648218310000|2022-03-25 14:25:10|29.36|29.28|29.39|29.31|29.39|29.31|29.36|29.28|0
1648218340000|2022-03-25 14:25:40|29.41|29.33|29.41|29.33|29.43|29.35|29.41|29.33|4
1648218350000|2022-03-25 14:25:50|29.43|29.35|29.44|29.36|29.44|29.36|29.43|29.35|0
1648218360000|2022-03-25 14:26:00|29.46|29.38|29.44|29.36|29.46|29.38|29.43|29.35|13
1648218370000|2022-03-25 14:26:10|29.43|29.35|29.43|29.35|29.44|29.36|29.43|29.35|8
1648218390000|2022-03-25 14:26:30|29.39|29.31|29.36|29.28|29.39|29.31|29.36|29.28|82
1648218400000|2022-03-25 14:26:40|29.35|29.27|29.36|29.28|29.36|29.28|29.35|29.27|0
1648218420000|2022-03-25 14:27:00|29.31|29.23|29.33|29.25|29.33|29.25|29.31|29.23|5
1648218430000|2022-03-25 14:27:10|29.35|29.27|29.36|29.28|29.36|29.28|29.33|29.25|2
1648218440000|2022-03-25 14:27:20|||||||||1
1648218450000|2022-03-25 14:27:30|||||||||2
1648218480000|2022-03-25 14:28:00|||||||||5
1648218490000|2022-03-25 14:28:10|29.39|29.31|29.36|29.28|29.39|29.31|29.36|29.28|0
1648218500000|2022-03-25 14:28:20|29.38|29.3|29.41|29.33|29.41|29.33|29.38|29.3|1
1648218510000|2022-03-25 14:28:30|29.39|29.31|29.38|29.3|29.39|29.31|29.38|29.3|32
1648218520000|2022-03-25 14:28:40|29.39|29.31|29.38|29.3|29.41|29.33|29.38|29.3|0
1648218530000|2022-03-25 14:28:50|29.39|29.31|29.41|29.33|29.41|29.33|29.38|29.3|0
1648218550000|2022-03-25 14:29:10|||||||||10
1648218560000|2022-03-25 14:29:20|||||||||1
1648218570000|2022-03-25 14:29:30|||||||||11
1648218600000|2022-03-25 14:30:00|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|2
1648218610000|2022-03-25 14:30:10|29.4|29.32|29.41|29.33|29.41|29.33|29.38|29.3|6
1648218620000|2022-03-25 14:30:20|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|2
1648218630000|2022-03-25 14:30:30|29.41|29.33|29.41|29.33|29.41|29.33|29.39|29.31|5
1648218640000|2022-03-25 14:30:40|||||||||1
1648218650000|2022-03-25 14:30:50|||||||||3
1648218660000|2022-03-25 14:31:00|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|12
1648218670000|2022-03-25 14:31:10|29.41|29.33|29.39|29.31|29.41|29.33|29.39|29.31|20
1648218680000|2022-03-25 14:31:20|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1648218690000|2022-03-25 14:31:30|||||||||20
1648218700000|2022-03-25 14:31:40|||||||||1
1648218710000|2022-03-25 14:31:50|||||||||4
1648218720000|2022-03-25 14:32:00|||||||||26
1648218740000|2022-03-25 14:32:20|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|31
1648218750000|2022-03-25 14:32:30|29.44|29.36|29.43|29.35|29.44|29.36|29.43|29.35|1
1648218770000|2022-03-25 14:32:50|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1648218780000|2022-03-25 14:33:00|||||||||1
1648218790000|2022-03-25 14:33:10|29.43|29.35|29.43|29.35|29.44|29.36|29.43|29.35|4
1648218800000|2022-03-25 14:33:20|29.41|29.33|29.41|29.33|29.43|29.35|29.41|29.33|0
1648218820000|2022-03-25 14:33:40|||||||||2
1648218840000|2022-03-25 14:34:00|||||||||2
1648218850000|2022-03-25 14:34:10|||||||||2
1648218860000|2022-03-25 14:34:20|||||||||8
1648218870000|2022-03-25 14:34:30|||||||||2
1648218880000|2022-03-25 14:34:40|||||||||2
1648218890000|2022-03-25 14:34:50|29.4|29.32|29.36|29.28|29.4|29.32|29.36|29.28|4
1648218900000|2022-03-25 14:35:00|29.33|29.25|29.31|29.23|29.33|29.25|29.31|29.23|57
1648218910000|2022-03-25 14:35:10|29.32|29.24|29.31|29.23|29.34|29.26|29.31|29.23|1
1648218920000|2022-03-25 14:35:20|29.32|29.24|29.31|29.23|29.33|29.25|29.31|29.23|1
1648218930000|2022-03-25 14:35:30|29.32|29.24|29.31|29.23|29.32|29.24|29.31|29.23|0
1648218940000|2022-03-25 14:35:40|||||||||11
1648218960000|2022-03-25 14:36:00|||||||||9
1648218980000|2022-03-25 14:36:20|||||||||4
1648219000000|2022-03-25 14:36:40|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|9
1648219020000|2022-03-25 14:37:00|29.29|29.21|29.31|29.23|29.31|29.23|29.29|29.21|0
1648219030000|2022-03-25 14:37:10|||||||||1
1648219040000|2022-03-25 14:37:20|||||||||3
1648219050000|2022-03-25 14:37:30|||||||||1
1648219060000|2022-03-25 14:37:40|||||||||1
1648219130000|2022-03-25 14:38:50|||||||||1
1648219140000|2022-03-25 14:39:00|||||||||1
1648219160000|2022-03-25 14:39:20|29.33|29.25|29.31|29.23|29.33|29.25|29.31|29.23|6
1648219170000|2022-03-25 14:39:30|29.35|29.27|29.36|29.28|29.36|29.28|29.31|29.23|27
1648219180000|2022-03-25 14:39:40|||||||||9
1648219200000|2022-03-25 14:40:00|||||||||1
1648219210000|2022-03-25 14:40:10|29.37|29.29|29.36|29.28|29.37|29.29|29.36|29.28|13
1648219220000|2022-03-25 14:40:20|||||||||6
1648219230000|2022-03-25 14:40:30|||||||||1
1648219240000|2022-03-25 14:40:40|||||||||9
1648219250000|2022-03-25 14:40:50|||||||||1
1648219260000|2022-03-25 14:41:00|29.35|29.27|29.34|29.26|29.36|29.28|29.34|29.26|40
1648219270000|2022-03-25 14:41:10|29.36|29.28|29.34|29.26|29.36|29.28|29.32|29.24|3
1648219280000|2022-03-25 14:41:20|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|2
1648219290000|2022-03-25 14:41:30|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|3
1648219300000|2022-03-25 14:41:40|29.36|29.28|29.36|29.28|29.36|29.28|29.34|29.26|0
1648219320000|2022-03-25 14:42:00|29.34|29.26|29.32|29.24|29.34|29.26|29.32|29.24|1
1648219330000|2022-03-25 14:42:10|29.34|29.26|29.32|29.24|29.34|29.26|29.32|29.24|4
1648219340000|2022-03-25 14:42:20|||||||||3
1648219350000|2022-03-25 14:42:30|29.34|29.26|29.36|29.28|29.36|29.28|29.34|29.26|13
1648219360000|2022-03-25 14:42:40|29.34|29.26|29.36|29.28|29.36|29.28|29.34|29.26|2
1648219370000|2022-03-25 14:42:50|29.34|29.26|29.36|29.28|29.36|29.28|29.32|29.24|3
1648219380000|2022-03-25 14:43:00|29.34|29.26|29.32|29.24|29.34|29.26|29.32|29.24|3
1648219390000|2022-03-25 14:43:10|||||||||2
1648219400000|2022-03-25 14:43:20|||||||||4
1648219410000|2022-03-25 14:43:30|||||||||2
1648219420000|2022-03-25 14:43:40|29.34|29.26|29.36|29.28|29.36|29.28|29.34|29.26|25
1648219430000|2022-03-25 14:43:50|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|9
1648219440000|2022-03-25 14:44:00|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|5
1648219450000|2022-03-25 14:44:10|29.32|29.24|29.32|29.24|29.34|29.26|29.32|29.24|2
1648219460000|2022-03-25 14:44:20|||||||||2
1648219470000|2022-03-25 14:44:30|||||||||12
1648219480000|2022-03-25 14:44:40|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|30
1648219490000|2022-03-25 14:44:50|29.32|29.24|29.32|29.24|29.34|29.26|29.32|29.24|1
1648219500000|2022-03-25 14:45:00|29.31|29.23|29.32|29.24|29.32|29.24|29.31|29.23|0
1648219580000|2022-03-25 14:46:20|29.31|29.23|29.31|29.23|29.32|29.24|29.31|29.23|10
1648219590000|2022-03-25 14:46:30|29.32|29.24|29.31|29.23|29.32|29.24|29.31|29.23|25
1648219600000|2022-03-25 14:46:40|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|22
1648219620000|2022-03-25 14:47:00|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1648219640000|2022-03-25 14:47:20|||||||||25
1648219660000|2022-03-25 14:47:40|29.29|29.21|29.31|29.23|29.31|29.23|29.29|29.21|1
1648219670000|2022-03-25 14:47:50|29.29|29.21|29.31|29.23|29.31|29.23|29.29|29.21|0
1648219760000|2022-03-25 14:49:20|29.32|29.24|29.32|29.24|29.34|29.26|29.32|29.24|5
1648219790000|2022-03-25 14:49:50|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1648219810000|2022-03-25 14:50:10|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|23
1648219820000|2022-03-25 14:50:20|29.34|29.26|29.33|29.25|29.34|29.26|29.33|29.25|2
1648219830000|2022-03-25 14:50:30|29.34|29.26|29.33|29.25|29.34|29.26|29.33|29.25|1
1648219840000|2022-03-25 14:50:40|29.34|29.26|29.34|29.26|29.34|29.26|29.31|29.23|15
1648219850000|2022-03-25 14:50:50|29.35|29.27|29.33|29.25|29.36|29.28|29.33|29.25|6
1648219860000|2022-03-25 14:51:00|29.36|29.28|29.35|29.27|29.36|29.28|29.33|29.25|0
1648219870000|2022-03-25 14:51:10|29.36|29.28|29.36|29.28|29.36|29.28|29.35|29.27|0
1648219890000|2022-03-25 14:51:30|29.35|29.27|29.36|29.28|29.36|29.28|29.35|29.27|0
1648219960000|2022-03-25 14:52:40|29.35|29.27|29.31|29.23|29.35|29.27|29.31|29.23|33
1648219970000|2022-03-25 14:52:50|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|38
1648219980000|2022-03-25 14:53:00|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1648219990000|2022-03-25 14:53:10|29.33|29.25|29.36|29.28|29.36|29.28|29.33|29.25|5
1648220040000|2022-03-25 14:54:00|29.38|29.3|29.38|29.3|29.41|29.33|29.38|29.3|17
1648220050000|2022-03-25 14:54:10|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1648220060000|2022-03-25 14:54:20|29.43|29.35|29.41|29.33|29.43|29.35|29.41|29.33|108
1648220070000|2022-03-25 14:54:30|29.43|29.35|29.41|29.33|29.43|29.35|29.41|29.33|72
1648220080000|2022-03-25 14:54:40|||||||||10
1648220090000|2022-03-25 14:54:50|29.39|29.31|29.37|29.29|29.39|29.31|29.37|29.29|6
1648220150000|2022-03-25 14:55:50|29.41|29.33|29.39|29.31|29.41|29.33|29.39|29.31|49
1648220160000|2022-03-25 14:56:00|29.41|29.33|29.41|29.33|29.41|29.33|29.39|29.31|0
1648220170000|2022-03-25 14:56:10|29.39|29.31|29.41|29.33|29.41|29.33|29.39|29.31|2
1648220180000|2022-03-25 14:56:20|29.39|29.31|29.41|29.33|29.41|29.33|29.39|29.31|0
1648220240000|2022-03-25 14:57:20|||||||||8
1648220260000|2022-03-25 14:57:40|||||||||3
1648220280000|2022-03-25 14:58:00|29.39|29.31|29.39|29.31|29.41|29.33|29.39|29.31|1
1648220290000|2022-03-25 14:58:10|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1648220340000|2022-03-25 14:59:00|29.39|29.31|29.39|29.31|29.41|29.33|29.39|29.31|30
1648220350000|2022-03-25 14:59:10|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1648220400000|2022-03-25 15:00:00|29.39|29.31|29.41|29.33|29.41|29.33|29.37|29.29|24
1648220420000|2022-03-25 15:00:20|29.46|29.38|29.45|29.37|29.46|29.38|29.45|29.37|14
1648220430000|2022-03-25 15:00:30|29.46|29.38|29.45|29.37|29.46|29.38|29.45|29.37|0
1648220440000|2022-03-25 15:00:40|29.46|29.38|29.46|29.38|29.46|29.38|29.45|29.37|0
1648220460000|2022-03-25 15:01:00|29.48|29.4|29.46|29.38|29.48|29.4|29.46|29.38|19
1648220470000|2022-03-25 15:01:10|29.48|29.4|29.5|29.42|29.51|29.43|29.48|29.4|2
1648220480000|2022-03-25 15:01:20|29.51|29.43|29.53|29.45|29.54|29.46|29.5|29.42|1
1648220490000|2022-03-25 15:01:30|29.54|29.46|29.54|29.46|29.56|29.48|29.51|29.43|29
1648220500000|2022-03-25 15:01:40|29.56|29.48|29.54|29.46|29.59|29.51|29.54|29.46|11
1648220510000|2022-03-25 15:01:50|||||||||3
1648220520000|2022-03-25 15:02:00|29.58|29.5|29.59|29.51|29.59|29.51|29.57|29.49|13
1648220530000|2022-03-25 15:02:10|29.57|29.49|29.59|29.51|29.59|29.51|29.57|29.49|10
1648220550000|2022-03-25 15:02:30|29.57|29.49|29.57|29.49|29.57|29.49|29.54|29.46|3
1648220560000|2022-03-25 15:02:40|29.58|29.5|29.57|29.49|29.58|29.5|29.54|29.46|0
1648220580000|2022-03-25 15:03:00|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1648220610000|2022-03-25 15:03:30|29.55|29.47|29.53|29.45|29.55|29.47|29.51|29.43|0
1648220620000|2022-03-25 15:03:40|29.54|29.46|29.53|29.45|29.54|29.46|29.53|29.45|0
1648220630000|2022-03-25 15:03:50|29.51|29.43|29.53|29.45|29.53|29.45|29.51|29.43|0
1648220640000|2022-03-25 15:04:00|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1648220650000|2022-03-25 15:04:10|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|1
1648220660000|2022-03-25 15:04:20|29.54|29.46|29.56|29.48|29.56|29.48|29.54|29.46|0
1648220670000|2022-03-25 15:04:30|29.54|29.46|29.56|29.48|29.56|29.48|29.54|29.46|0
1648220680000|2022-03-25 15:04:40|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1648220700000|2022-03-25 15:05:00|29.56|29.48|29.56|29.48|29.56|29.48|29.54|29.46|0
1648220710000|2022-03-25 15:05:10|29.58|29.5|29.56|29.48|29.58|29.5|29.56|29.48|0
1648220720000|2022-03-25 15:05:20|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1648220730000|2022-03-25 15:05:30|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1648220740000|2022-03-25 15:05:40|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1648220750000|2022-03-25 15:05:50|29.56|29.48|29.58|29.5|29.58|29.5|29.56|29.48|0
1648220760000|2022-03-25 15:06:00|29.56|29.48|29.56|29.48|29.58|29.5|29.54|29.46|0
1648220790000|2022-03-25 15:06:30|29.54|29.46|29.56|29.48|29.56|29.48|29.54|29.46|0
1648220800000|2022-03-25 15:06:40|29.58|29.5|29.56|29.48|29.58|29.5|29.56|29.48|0
1648220820000|2022-03-25 15:07:00|29.58|29.5|29.56|29.48|29.58|29.5|29.56|29.48|1
1648220860000|2022-03-25 15:07:40|29.58|29.5|29.58|29.5|29.59|29.51|29.58|29.5|0
1648220880000|2022-03-25 15:08:00|29.59|29.51|29.58|29.5|29.59|29.51|29.58|29.5|0
1648220890000|2022-03-25 15:08:10|29.59|29.51|29.63|29.55|29.63|29.55|29.59|29.51|15
1648220900000|2022-03-25 15:08:20|29.66|29.58|29.63|29.55|29.66|29.58|29.63|29.55|2
1648220910000|2022-03-25 15:08:30|29.64|29.56|29.68|29.6|29.68|29.6|29.64|29.56|3
1648220920000|2022-03-25 15:08:40|29.69|29.61|29.68|29.6|29.71|29.63|29.68|29.6|11
1648220940000|2022-03-25 15:09:00|29.69|29.61|29.73|29.65|29.73|29.65|29.69|29.61|20
1648220950000|2022-03-25 15:09:10|29.74|29.66|29.74|29.66|29.74|29.66|29.73|29.65|8
1648220960000|2022-03-25 15:09:20|29.76|29.68|29.77|29.69|29.78|29.7|29.76|29.68|0
1648220970000|2022-03-25 15:09:30|29.78|29.7|29.78|29.7|29.78|29.7|29.77|29.69|0
1648221000000|2022-03-25 15:10:00|||||||||7
1648221010000|2022-03-25 15:10:10|29.79|29.71|29.78|29.7|29.81|29.73|29.78|29.7|20
1648221020000|2022-03-25 15:10:20|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|0
1648221030000|2022-03-25 15:10:30|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|4
1648221040000|2022-03-25 15:10:40|29.79|29.71|29.81|29.73|29.82|29.74|29.79|29.71|0
1648221050000|2022-03-25 15:10:50|29.79|29.71|29.81|29.73|29.81|29.73|29.79|29.71|1
1648221060000|2022-03-25 15:11:00|29.79|29.71|29.81|29.73|29.81|29.73|29.79|29.71|0
1648221070000|2022-03-25 15:11:10|29.82|29.74|29.83|29.75|29.83|29.75|29.82|29.74|10
1648221080000|2022-03-25 15:11:20|29.86|29.78|29.82|29.74|29.86|29.78|29.81|29.73|13
1648221090000|2022-03-25 15:11:30|29.81|29.73|29.79|29.71|29.81|29.73|29.79|29.71|25
1648221100000|2022-03-25 15:11:40|29.81|29.73|29.86|29.78|29.86|29.78|29.81|29.73|86
1648221110000|2022-03-25 15:11:50|29.85|29.77|29.84|29.76|29.86|29.78|29.84|29.76|0
1648221120000|2022-03-25 15:12:00|29.85|29.77|29.86|29.78|29.86|29.78|29.85|29.77|2
1648221140000|2022-03-25 15:12:20|29.88|29.8|29.89|29.81|29.89|29.81|29.88|29.8|6
1648221150000|2022-03-25 15:12:30|29.88|29.8|29.9|29.82|29.91|29.83|29.88|29.8|2
1648221170000|2022-03-25 15:12:50|29.91|29.83|29.9|29.82|29.94|29.86|29.9|29.82|3
1648221180000|2022-03-25 15:13:00|29.92|29.84|29.94|29.86|29.94|29.86|29.92|29.84|1
1648221190000|2022-03-25 15:13:10|29.93|29.85|29.9|29.82|29.93|29.85|29.9|29.82|4
1648221200000|2022-03-25 15:13:20|29.91|29.83|29.91|29.83|29.93|29.85|29.9|29.82|0
1648221210000|2022-03-25 15:13:30|29.9|29.82|29.93|29.85|29.93|29.85|29.9|29.82|0
1648221220000|2022-03-25 15:13:40|29.9|29.82|29.89|29.81|29.9|29.82|29.88|29.8|2
1648221230000|2022-03-25 15:13:50|29.86|29.78|29.88|29.8|29.88|29.8|29.86|29.78|3
1648221240000|2022-03-25 15:14:00|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1648221250000|2022-03-25 15:14:10|29.9|29.82|29.89|29.81|29.9|29.82|29.89|29.81|0
1648221260000|2022-03-25 15:14:20|29.88|29.8|29.89|29.81|29.89|29.81|29.88|29.8|0
1648221270000|2022-03-25 15:14:30|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1648221280000|2022-03-25 15:14:40|29.89|29.81|29.89|29.81|29.9|29.82|29.89|29.81|0
1648221290000|2022-03-25 15:14:50|29.9|29.82|29.89|29.81|29.9|29.82|29.89|29.81|0
1648221300000|2022-03-25 15:15:00|29.9|29.82|29.93|29.85|29.94|29.86|29.9|29.82|23
1648221310000|2022-03-25 15:15:10|29.94|29.86|29.93|29.85|29.94|29.86|29.93|29.85|0
1648221320000|2022-03-25 15:15:20|29.91|29.83|29.9|29.82|29.92|29.84|29.9|29.82|0
1648221330000|2022-03-25 15:15:30|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1648221340000|2022-03-25 15:15:40|29.88|29.8|29.85|29.77|29.88|29.8|29.85|29.77|1
1648221350000|2022-03-25 15:15:50|29.84|29.76|29.83|29.75|29.84|29.76|29.81|29.73|32
1648221360000|2022-03-25 15:16:00|29.81|29.73|29.85|29.77|29.85|29.77|29.81|29.73|0
1648221370000|2022-03-25 15:16:10|29.84|29.76|29.86|29.78|29.86|29.78|29.84|29.76|0
1648221380000|2022-03-25 15:16:20|29.89|29.81|29.86|29.78|29.89|29.81|29.86|29.78|1
1648221390000|2022-03-25 15:16:30|29.85|29.77|29.89|29.81|29.89|29.81|29.85|29.77|0
1648221420000|2022-03-25 15:17:00|29.88|29.8|29.89|29.81|29.89|29.81|29.86|29.78|0
1648221430000|2022-03-25 15:17:10|29.88|29.8|29.89|29.81|29.89|29.81|29.88|29.8|3
1648221440000|2022-03-25 15:17:20|29.88|29.8|29.88|29.8|29.88|29.8|29.86|29.78|0
1648221450000|2022-03-25 15:17:30|29.89|29.81|29.88|29.8|29.89|29.81|29.86|29.78|0
1648221460000|2022-03-25 15:17:40|29.86|29.78|29.86|29.78|29.88|29.8|29.86|29.78|0
1648221480000|2022-03-25 15:18:00|29.88|29.8|29.89|29.81|29.89|29.81|29.88|29.8|4
1648221500000|2022-03-25 15:18:20|29.88|29.8|29.89|29.81|29.89|29.81|29.86|29.78|1
1648221510000|2022-03-25 15:18:30|29.88|29.8|29.88|29.8|29.89|29.81|29.86|29.78|1
1648221520000|2022-03-25 15:18:40|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1648221530000|2022-03-25 15:18:50|||||||||21
1648221540000|2022-03-25 15:19:00|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|2
1648221550000|2022-03-25 15:19:10|29.89|29.81|29.91|29.83|29.91|29.83|29.89|29.81|0
1648221560000|2022-03-25 15:19:20|29.93|29.85|29.91|29.83|29.93|29.85|29.91|29.83|18
1648221570000|2022-03-25 15:19:30|29.93|29.85|29.96|29.88|29.96|29.88|29.93|29.85|24
1648221580000|2022-03-25 15:19:40|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1648221590000|2022-03-25 15:19:50|29.96|29.88|29.94|29.86|29.96|29.88|29.94|29.86|27
1648221600000|2022-03-25 15:20:00|29.96|29.88|29.98|29.9|29.98|29.9|29.96|29.88|2
1648221610000|2022-03-25 15:20:10|29.96|29.88|29.98|29.9|29.98|29.9|29.96|29.88|6
1648221630000|2022-03-25 15:20:30|30.01|29.93|30.01|29.93|30.01|29.93|30|29.92|35
1648221640000|2022-03-25 15:20:40|29.99|29.91|29.98|29.9|30.03|29.95|29.98|29.9|4
1648221650000|2022-03-25 15:20:50|29.99|29.91|29.99|29.91|29.99|29.91|29.96|29.88|10
1648221660000|2022-03-25 15:21:00|29.96|29.88|29.98|29.9|29.99|29.91|29.96|29.88|8
1648221670000|2022-03-25 15:21:10|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|31
1648221680000|2022-03-25 15:21:20|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|1
1648221690000|2022-03-25 15:21:30|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1648221700000|2022-03-25 15:21:40|30.04|29.96|30.05|29.97|30.05|29.97|30.04|29.96|18
1648221710000|2022-03-25 15:21:50|30.04|29.96|30.03|29.95|30.06|29.98|30.03|29.95|0
1648221720000|2022-03-25 15:22:00|30.01|29.93|30.01|29.93|30.03|29.95|30.01|29.93|3
1648221730000|2022-03-25 15:22:10|29.99|29.91|30.03|29.95|30.03|29.95|29.99|29.91|0
1648221760000|2022-03-25 15:22:40|30.07|29.99|30.04|29.96|30.07|29.99|30.04|29.96|14
1648221770000|2022-03-25 15:22:50|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1648221780000|2022-03-25 15:23:00|30.07|29.99|30.06|29.98|30.07|29.99|30.06|29.98|0
1648221810000|2022-03-25 15:23:30|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|12
1648221820000|2022-03-25 15:23:40|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|6
1648221830000|2022-03-25 15:23:50|30.11|30.03|30.1|30.02|30.11|30.03|30.09|30.01|0
1648221840000|2022-03-25 15:24:00|30.09|30.01|30.11|30.03|30.11|30.03|30.09|30.01|5
1648221860000|2022-03-25 15:24:20|30.13|30.05|30.13|30.05|30.14|30.06|30.13|30.05|29
1648221870000|2022-03-25 15:24:30|30.14|30.06|30.13|30.05|30.14|30.06|30.13|30.05|0
1648221880000|2022-03-25 15:24:40|30.14|30.06|30.14|30.06|30.15|30.07|30.14|30.06|0
1648221890000|2022-03-25 15:24:50|30.17|30.09|30.19|30.11|30.19|30.11|30.17|30.09|0
1648221900000|2022-03-25 15:25:00|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|6
1648221910000|2022-03-25 15:25:10|30.15|30.07|30.14|30.06|30.17|30.09|30.14|30.06|10
1648221920000|2022-03-25 15:25:20|30.17|30.09|30.17|30.09|30.17|30.09|30.14|30.06|12
1648221930000|2022-03-25 15:25:30|30.19|30.11|30.19|30.11|30.19|30.11|30.17|30.09|0
1648221940000|2022-03-25 15:25:40|30.21|30.13|30.21|30.13|30.23|30.15|30.21|30.13|26
1648221950000|2022-03-25 15:25:50|30.23|30.15|30.21|30.13|30.23|30.15|30.21|30.13|3
1648221960000|2022-03-25 15:26:00|30.23|30.15|30.19|30.11|30.23|30.15|30.19|30.11|5
1648221970000|2022-03-25 15:26:10|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1648221980000|2022-03-25 15:26:20|30.23|30.15|30.28|30.2|30.28|30.2|30.23|30.15|10
1648222000000|2022-03-25 15:26:40|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|1
1648222010000|2022-03-25 15:26:50|30.28|30.2|30.28|30.2|30.28|30.2|30.25|30.17|0
1648222020000|2022-03-25 15:27:00|30.3|30.22|30.28|30.2|30.3|30.22|30.28|30.2|10
1648222030000|2022-03-25 15:27:10|30.3|30.22|30.31|30.23|30.32|30.24|30.28|30.2|32
1648222040000|2022-03-25 15:27:20|30.32|30.24|30.33|30.25|30.33|30.25|30.32|30.24|0
1648222050000|2022-03-25 15:27:30|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|10
1648222060000|2022-03-25 15:27:40|30.31|30.23|30.32|30.24|30.32|30.24|30.31|30.23|10
1648222070000|2022-03-25 15:27:50|30.33|30.25|30.34|30.26|30.35|30.27|30.32|30.24|20
1648222080000|2022-03-25 15:28:00|30.35|30.27|30.35|30.27|30.36|30.28|30.35|30.27|0
1648222090000|2022-03-25 15:28:10|30.36|30.28|30.31|30.23|30.36|30.28|30.31|30.23|7
1648222110000|2022-03-25 15:28:30|30.32|30.24|30.31|30.23|30.32|30.24|30.31|30.23|0
1648222120000|2022-03-25 15:28:40|30.28|30.2|30.27|30.19|30.3|30.22|30.25|30.17|4
1648222130000|2022-03-25 15:28:50|30.28|30.2|30.26|30.18|30.28|30.2|30.26|30.18|0
1648222140000|2022-03-25 15:29:00|30.27|30.19|30.26|30.18|30.27|30.19|30.26|30.18|0
1648222150000|2022-03-25 15:29:10|30.25|30.17|30.18|30.1|30.25|30.17|30.18|30.1|21
1648222160000|2022-03-25 15:29:20|30.16|30.08|30.19|30.11|30.19|30.11|30.14|30.06|46
1648222170000|2022-03-25 15:29:30|30.18|30.1|30.19|30.11|30.19|30.11|30.16|30.08|0
1648222180000|2022-03-25 15:29:40|30.18|30.1|30.14|30.06|30.18|30.1|30.14|30.06|12
1648222190000|2022-03-25 15:29:50|30.16|30.08|30.14|30.06|30.16|30.08|30.12|30.04|6
1648222200000|2022-03-25 15:30:00|30.16|30.08|30.12|30.04|30.16|30.08|30.09|30.01|37
1648222210000|2022-03-25 15:30:10|30.09|30.01|30.09|30.01|30.12|30.04|30.09|30.01|3
1648222220000|2022-03-25 15:30:20|30.11|30.03|30.11|30.03|30.14|30.06|30.11|30.03|13
1648222230000|2022-03-25 15:30:30|30.13|30.05|30.13|30.05|30.13|30.05|30.11|30.03|1
1648222240000|2022-03-25 15:30:40|30.15|30.07|30.15|30.07|30.15|30.07|30.13|30.05|1
1648222250000|2022-03-25 15:30:50|30.13|30.05|30.15|30.07|30.17|30.09|30.13|30.05|16
1648222260000|2022-03-25 15:31:00|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1648222270000|2022-03-25 15:31:10|||||||||3
1648222280000|2022-03-25 15:31:20|30.18|30.1|30.21|30.13|30.21|30.13|30.18|30.1|69
1648222290000|2022-03-25 15:31:30|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|9
1648222300000|2022-03-25 15:31:40|30.21|30.13|30.21|30.13|30.22|30.14|30.21|30.13|0
1648222310000|2022-03-25 15:31:50|30.2|30.12|30.18|30.1|30.2|30.12|30.18|30.1|20
1648222320000|2022-03-25 15:32:00|30.16|30.08|30.14|30.06|30.18|30.1|30.14|30.06|6
1648222330000|2022-03-25 15:32:10|30.15|30.07|30.18|30.1|30.18|30.1|30.15|30.07|26
1648222350000|2022-03-25 15:32:30|30.21|30.13|30.22|30.14|30.22|30.14|30.2|30.12|31
1648222360000|2022-03-25 15:32:40|30.2|30.12|30.19|30.11|30.22|30.14|30.18|30.1|14
1648222370000|2022-03-25 15:32:50|30.22|30.14|30.23|30.15|30.23|30.15|30.2|30.12|20
1648222380000|2022-03-25 15:33:00|30.21|30.13|30.19|30.11|30.23|30.15|30.19|30.11|4
1648222390000|2022-03-25 15:33:10|30.18|30.1|30.18|30.1|30.18|30.1|30.16|30.08|3
1648222400000|2022-03-25 15:33:20|30.16|30.08|30.16|30.08|30.18|30.1|30.14|30.06|3
1648222410000|2022-03-25 15:33:30|30.14|30.06|30.15|30.07|30.16|30.08|30.14|30.06|9
1648222420000|2022-03-25 15:33:40|30.17|30.09|30.15|30.07|30.17|30.09|30.13|30.05|10
1648222430000|2022-03-25 15:33:50|30.14|30.06|30.15|30.07|30.15|30.07|30.13|30.05|0
1648222440000|2022-03-25 15:34:00|30.17|30.09|30.18|30.1|30.18|30.1|30.17|30.09|0
1648222460000|2022-03-25 15:34:20|||||||||10
1648222480000|2022-03-25 15:34:40|30.15|30.07|30.15|30.07|30.15|30.07|30.13|30.05|1
1648222490000|2022-03-25 15:34:50|30.13|30.05|30.13|30.05|30.15|30.07|30.09|30.01|39
1648222500000|2022-03-25 15:35:00|30.11|30.03|30.11|30.03|30.13|30.05|30.09|30.01|1
1648222510000|2022-03-25 15:35:10|30.13|30.05|30.09|30.01|30.13|30.05|30.09|30.01|1
1648222520000|2022-03-25 15:35:20|30.11|30.03|30.13|30.05|30.13|30.05|30.11|30.03|1
1648222530000|2022-03-25 15:35:30|30.14|30.06|30.13|30.05|30.14|30.06|30.13|30.05|0
1648222550000|2022-03-25 15:35:50|30.15|30.07|30.13|30.05|30.15|30.07|30.13|30.05|1
1648222560000|2022-03-25 15:36:00|30.15|30.07|30.13|30.05|30.15|30.07|30.13|30.05|0
1648222570000|2022-03-25 15:36:10|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|0
1648222580000|2022-03-25 15:36:20|30.13|30.05|30.11|30.03|30.13|30.05|30.11|30.03|1
1648222590000|2022-03-25 15:36:30|30.09|30.01|30.06|29.98|30.09|30.01|30.06|29.98|4
1648222600000|2022-03-25 15:36:40|30.04|29.96|30.09|30.01|30.09|30.01|30.04|29.96|3
1648222610000|2022-03-25 15:36:50|30.07|29.99|30.06|29.98|30.07|29.99|30.04|29.96|1
1648222620000|2022-03-25 15:37:00|30.04|29.96|30.11|30.03|30.13|30.05|30.04|29.96|0
1648222630000|2022-03-25 15:37:10|30.13|30.05|30.11|30.03|30.13|30.05|30.11|30.03|0
1648222640000|2022-03-25 15:37:20|30.13|30.05|30.15|30.07|30.15|30.07|30.13|30.05|0
1648222650000|2022-03-25 15:37:30|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|0
1648222660000|2022-03-25 15:37:40|30.13|30.05|30.13|30.05|30.14|30.06|30.13|30.05|0
1648222690000|2022-03-25 15:38:10|30.14|30.06|30.15|30.07|30.18|30.1|30.14|30.06|2
1648222700000|2022-03-25 15:38:20|30.14|30.06|30.17|30.09|30.17|30.09|30.14|30.06|13
1648222710000|2022-03-25 15:38:30|30.14|30.06|30.16|30.08|30.17|30.09|30.14|30.06|1
1648222720000|2022-03-25 15:38:40|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|18
1648222730000|2022-03-25 15:38:50|30.16|30.08|30.16|30.08|30.17|30.09|30.14|30.06|0
1648222740000|2022-03-25 15:39:00|30.17|30.09|30.18|30.1|30.18|30.1|30.17|30.09|0
1648222750000|2022-03-25 15:39:10|30.17|30.09|30.19|30.11|30.19|30.11|30.17|30.09|12
1648222760000|2022-03-25 15:39:20|30.18|30.1|30.19|30.11|30.19|30.11|30.16|30.08|0
1648222770000|2022-03-25 15:39:30|30.21|30.13|30.21|30.13|30.21|30.13|30.19|30.11|22
1648222780000|2022-03-25 15:39:40|30.19|30.11|30.19|30.11|30.19|30.11|30.17|30.09|6
1648222790000|2022-03-25 15:39:50|30.21|30.13|30.19|30.11|30.21|30.13|30.17|30.09|38
1648222800000|2022-03-25 15:40:00|30.21|30.13|30.19|30.11|30.21|30.13|30.16|30.08|1
1648222810000|2022-03-25 15:40:10|30.17|30.09|30.19|30.11|30.19|30.11|30.17|30.09|1
1648222820000|2022-03-25 15:40:20|30.2|30.12|30.16|30.08|30.2|30.12|30.14|30.06|6
1648222830000|2022-03-25 15:40:30|30.14|30.06|30.14|30.06|30.14|30.06|30.13|30.05|0
1648222840000|2022-03-25 15:40:40|30.16|30.08|30.16|30.08|30.16|30.08|30.14|30.06|2
1648222850000|2022-03-25 15:40:50|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|1
1648222860000|2022-03-25 15:41:00|30.12|30.04|30.12|30.04|30.16|30.08|30.12|30.04|0
1648222870000|2022-03-25 15:41:10|30.1|30.02|30.08|30|30.12|30.04|30.08|30|2
1648222880000|2022-03-25 15:41:20|30.07|29.99|30.08|30|30.08|30|30.05|29.97|1
1648222890000|2022-03-25 15:41:30|||||||||3
1648222900000|2022-03-25 15:41:40|30.06|29.98|30.08|30|30.08|30|30.05|29.97|24
1648222930000|2022-03-25 15:42:10|30.09|30.01|30.06|29.98|30.09|30.01|30.06|29.98|6
1648222940000|2022-03-25 15:42:20|30.05|29.97|30.08|30|30.08|30|30.05|29.97|0
1648222950000|2022-03-25 15:42:30|30.06|29.98|30.07|29.99|30.07|29.99|30.06|29.98|0
1648222970000|2022-03-25 15:42:50|30.08|30|30.08|30|30.08|30|30.08|30|0
1648222980000|2022-03-25 15:43:00|30.07|29.99|30.03|29.95|30.08|30|30.03|29.95|21
1648223000000|2022-03-25 15:43:20|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|2
1648223010000|2022-03-25 15:43:30|30.03|29.95|29.99|29.91|30.03|29.95|29.99|29.91|0
1648223020000|2022-03-25 15:43:40|29.98|29.9|29.96|29.88|29.98|29.9|29.94|29.86|14
1648223030000|2022-03-25 15:43:50|29.98|29.9|29.94|29.86|29.98|29.9|29.94|29.86|0
1648223040000|2022-03-25 15:44:00|29.96|29.88|29.94|29.86|29.97|29.89|29.94|29.86|0
1648223050000|2022-03-25 15:44:10|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|19
1648223060000|2022-03-25 15:44:20|29.94|29.86|29.94|29.86|29.94|29.86|29.93|29.85|0
1648223070000|2022-03-25 15:44:30|29.93|29.85|29.91|29.83|29.94|29.86|29.91|29.83|20
1648223080000|2022-03-25 15:44:40|||||||||20
1648223090000|2022-03-25 15:44:50|||||||||10
1648223100000|2022-03-25 15:45:00|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|11
1648223110000|2022-03-25 15:45:10|29.94|29.86|29.94|29.86|29.94|29.86|29.93|29.85|0
1648223120000|2022-03-25 15:45:20|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|8
1648223130000|2022-03-25 15:45:30|29.99|29.91|29.99|29.91|29.99|29.91|29.98|29.9|13
1648223140000|2022-03-25 15:45:40|29.98|29.9|29.98|29.9|29.99|29.91|29.98|29.9|0
1648223150000|2022-03-25 15:45:50|29.96|29.88|29.96|29.88|29.96|29.88|29.94|29.86|23
1648223160000|2022-03-25 15:46:00|29.98|29.9|29.98|29.9|29.99|29.91|29.98|29.9|0
1648223180000|2022-03-25 15:46:20|29.99|29.91|29.99|29.91|29.99|29.91|29.98|29.9|0
1648223190000|2022-03-25 15:46:30|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|1
1648223200000|2022-03-25 15:46:40|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|9
1648223210000|2022-03-25 15:46:50|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1648223220000|2022-03-25 15:47:00|29.99|29.91|29.96|29.88|29.99|29.91|29.96|29.88|3
1648223230000|2022-03-25 15:47:10|29.94|29.86|29.96|29.88|29.96|29.88|29.94|29.86|0
1648223250000|2022-03-25 15:47:30|||||||||1
1648223270000|2022-03-25 15:47:50|29.94|29.86|29.96|29.88|29.96|29.88|29.94|29.86|0
1648223280000|2022-03-25 15:48:00|29.98|29.9|29.98|29.9|29.99|29.91|29.98|29.9|25
1648223290000|2022-03-25 15:48:10|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|0
1648223300000|2022-03-25 15:48:20|29.94|29.86|29.93|29.85|29.96|29.88|29.93|29.85|1
1648223310000|2022-03-25 15:48:30|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|13
1648223330000|2022-03-25 15:48:50|29.93|29.85|29.93|29.85|29.94|29.86|29.93|29.85|2
1648223340000|2022-03-25 15:49:00|29.94|29.86|29.98|29.9|29.99|29.91|29.93|29.85|0
1648223350000|2022-03-25 15:49:10|29.95|29.87|29.96|29.88|29.98|29.9|29.95|29.87|0
1648223360000|2022-03-25 15:49:20|29.95|29.87|29.95|29.87|29.96|29.88|29.95|29.87|0
1648223370000|2022-03-25 15:49:30|29.94|29.86|29.94|29.86|29.95|29.87|29.92|29.84|19
1648223380000|2022-03-25 15:49:40|29.95|29.87|29.96|29.88|29.96|29.88|29.95|29.87|0
1648223390000|2022-03-25 15:49:50|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|2
1648223400000|2022-03-25 15:50:00|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|0
1648223410000|2022-03-25 15:50:10|29.98|29.9|29.96|29.88|29.98|29.9|29.96|29.88|10
1648223430000|2022-03-25 15:50:30|29.94|29.86|29.94|29.86|29.95|29.87|29.93|29.85|6
1648223440000|2022-03-25 15:50:40|29.92|29.84|29.93|29.85|29.93|29.85|29.91|29.83|18
1648223450000|2022-03-25 15:50:50|29.94|29.86|29.94|29.86|29.94|29.86|29.91|29.83|0
1648223460000|2022-03-25 15:51:00|||||||||1
1648223470000|2022-03-25 15:51:10|29.93|29.85|29.95|29.87|29.95|29.87|29.93|29.85|0
1648223480000|2022-03-25 15:51:20|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|3
1648223490000|2022-03-25 15:51:30|||||||||10
1648223500000|2022-03-25 15:51:40|29.98|29.9|29.96|29.88|29.99|29.91|29.96|29.88|5
1648223520000|2022-03-25 15:52:00|||||||||6
1648223530000|2022-03-25 15:52:10|29.94|29.86|29.94|29.86|29.96|29.88|29.93|29.85|2
1648223540000|2022-03-25 15:52:20|29.93|29.85|29.93|29.85|29.93|29.85|29.91|29.83|2
1648223560000|2022-03-25 15:52:40|29.91|29.83|29.93|29.85|29.93|29.85|29.91|29.83|0
1648223570000|2022-03-25 15:52:50|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1648223580000|2022-03-25 15:53:00|||||||||1
1648223590000|2022-03-25 15:53:10|29.89|29.81|29.89|29.81|29.89|29.81|29.87|29.79|2
1648223600000|2022-03-25 15:53:20|29.91|29.83|29.89|29.81|29.91|29.83|29.89|29.81|1
1648223610000|2022-03-25 15:53:30|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1648223630000|2022-03-25 15:53:50|||||||||10
1648223640000|2022-03-25 15:54:00|29.93|29.85|29.93|29.85|29.94|29.86|29.93|29.85|1
1648223650000|2022-03-25 15:54:10|29.94|29.86|29.94|29.86|29.94|29.86|29.93|29.85|0
1648223660000|2022-03-25 15:54:20|29.96|29.88|29.95|29.87|29.99|29.91|29.95|29.87|12
1648223670000|2022-03-25 15:54:30|29.97|29.89|29.99|29.91|29.99|29.91|29.97|29.89|14
1648223710000|2022-03-25 15:55:10|29.98|29.9|29.99|29.91|29.99|29.91|29.98|29.9|10
1648223720000|2022-03-25 15:55:20|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|8
1648223740000|2022-03-25 15:55:40|30.04|29.96|30.06|29.98|30.06|29.98|30.04|29.96|2
1648223750000|2022-03-25 15:55:50|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1648223760000|2022-03-25 15:56:00|30.03|29.95|30.04|29.96|30.04|29.96|30.01|29.93|2
1648223770000|2022-03-25 15:56:10|30.02|29.94|30.06|29.98|30.06|29.98|30.02|29.94|1
1648223780000|2022-03-25 15:56:20|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1648223790000|2022-03-25 15:56:30|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1648223800000|2022-03-25 15:56:40|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1648223810000|2022-03-25 15:56:50|30.06|29.98|30.06|29.98|30.06|29.98|30.04|29.96|0
1648223820000|2022-03-25 15:57:00|30.08|30|30.08|30|30.08|30|30.06|29.98|11
1648223830000|2022-03-25 15:57:10|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1648223840000|2022-03-25 15:57:20|30.08|30|30.08|30|30.08|30|30.08|30|0
1648223850000|2022-03-25 15:57:30|30.09|30.01|30.1|30.02|30.1|30.02|30.09|30.01|3
1648223860000|2022-03-25 15:57:40|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|1
1648223880000|2022-03-25 15:58:00|30.08|30|30.11|30.03|30.13|30.05|30.08|30|4
1648223890000|2022-03-25 15:58:10|30.13|30.05|30.11|30.03|30.13|30.05|30.11|30.03|0
1648223900000|2022-03-25 15:58:20|30.1|30.02|30.09|30.01|30.1|30.02|30.09|30.01|0
1648223910000|2022-03-25 15:58:30|30.08|30|30.06|29.98|30.08|30|30.06|29.98|2
1648223920000|2022-03-25 15:58:40|30.08|30|30.09|30.01|30.09|30.01|30.08|30|1
1648223930000|2022-03-25 15:58:50|30.08|30|30.08|30|30.08|30|30.08|30|0
1648223940000|2022-03-25 15:59:00|30.06|29.98|30.06|29.98|30.08|30|30.06|29.98|0
1648223950000|2022-03-25 15:59:10|30.04|29.96|30.08|30|30.08|30|30.04|29.96|10
1648223960000|2022-03-25 15:59:20|30.06|29.98|30.08|30|30.08|30|30.06|29.98|8
1648223970000|2022-03-25 15:59:30|30.06|29.98|30.06|29.98|30.06|29.98|30.04|29.96|12
1648223980000|2022-03-25 15:59:40|30.04|29.96|30.05|29.97|30.05|29.97|30.04|29.96|0
1648223990000|2022-03-25 15:59:50|30.08|30|30.08|30|30.08|30|30.08|30|0
1648224010000|2022-03-25 16:00:10|30.06|29.98|30.08|30|30.08|30|30.06|29.98|33
1648224030000|2022-03-25 16:00:30|||||||||1
1648224040000|2022-03-25 16:00:40|30.09|30.01|30.11|30.03|30.11|30.03|30.08|30|5
1648224050000|2022-03-25 16:00:50|30.08|30|30.11|30.03|30.11|30.03|30.08|30|20
1648224060000|2022-03-25 16:01:00|||||||||2
1648224080000|2022-03-25 16:01:20|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1648224090000|2022-03-25 16:01:30|30.11|30.03|30.11|30.03|30.12|30.04|30.11|30.03|0
1648224100000|2022-03-25 16:01:40|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|8
1648224110000|2022-03-25 16:01:50|30.11|30.03|30.09|30.01|30.11|30.03|30.09|30.01|1
1648224120000|2022-03-25 16:02:00|30.08|30|30.08|30|30.09|30.01|30.08|30|0
1648224160000|2022-03-25 16:02:40|30.09|30.01|30.09|30.01|30.09|30.01|30.08|30|1
1648224180000|2022-03-25 16:03:00|30.11|30.03|30.09|30.01|30.11|30.03|30.09|30.01|0
1648224190000|2022-03-25 16:03:10|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1648224230000|2022-03-25 16:03:50|||||||||1
1648224260000|2022-03-25 16:04:20|30.15|30.07|30.11|30.03|30.15|30.07|30.11|30.03|90
1648224270000|2022-03-25 16:04:30|30.13|30.05|30.11|30.03|30.13|30.05|30.11|30.03|10
1648224280000|2022-03-25 16:04:40|30.09|30.01|30.11|30.03|30.11|30.03|30.09|30.01|9
1648224300000|2022-03-25 16:05:00|30.09|30.01|30.07|29.99|30.09|30.01|30.04|29.96|5
1648224310000|2022-03-25 16:05:10|30.08|30|30.08|30|30.08|30|30.08|30|5
1648224320000|2022-03-25 16:05:20|30.06|29.98|30.07|29.99|30.07|29.99|30.04|29.96|15
1648224330000|2022-03-25 16:05:30|30.03|29.95|30.04|29.96|30.04|29.96|30.03|29.95|2
1648224340000|2022-03-25 16:05:40|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1648224360000|2022-03-25 16:06:00|30|29.92|30.03|29.95|30.03|29.95|30|29.92|16
1648224390000|2022-03-25 16:06:30|30.01|29.93|30|29.92|30.01|29.93|29.98|29.9|5
1648224400000|2022-03-25 16:06:40|30.03|29.95|30.02|29.94|30.03|29.95|30.02|29.94|0
1648224410000|2022-03-25 16:06:50|30.03|29.95|30.02|29.94|30.03|29.95|30.02|29.94|0
1648224420000|2022-03-25 16:07:00|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|4
1648224430000|2022-03-25 16:07:10|29.98|29.9|29.99|29.91|29.99|29.91|29.98|29.9|11
1648224440000|2022-03-25 16:07:20|30.01|29.93|30.02|29.94|30.02|29.94|30.01|29.93|5
1648224450000|2022-03-25 16:07:30|29.99|29.91|29.99|29.91|30.01|29.93|29.98|29.9|2
1648224460000|2022-03-25 16:07:40|30.02|29.94|29.98|29.9|30.02|29.94|29.98|29.9|6
1648224470000|2022-03-25 16:07:50|30|29.92|30|29.92|30|29.92|29.99|29.91|0
1648224480000|2022-03-25 16:08:00|30.02|29.94|30.01|29.93|30.03|29.95|30|29.92|0
1648224500000|2022-03-25 16:08:20|29.99|29.91|29.98|29.9|29.99|29.91|29.96|29.88|0
1648224510000|2022-03-25 16:08:30|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|25
1648224520000|2022-03-25 16:08:40|29.94|29.86|29.93|29.85|29.94|29.86|29.93|29.85|0
1648224540000|2022-03-25 16:09:00|29.91|29.83|29.9|29.82|29.91|29.83|29.9|29.82|46
1648224550000|2022-03-25 16:09:10|29.91|29.83|29.9|29.82|29.93|29.85|29.9|29.82|1
1648224560000|2022-03-25 16:09:20|29.92|29.84|29.9|29.82|29.93|29.85|29.9|29.82|0
1648224570000|2022-03-25 16:09:30|29.92|29.84|29.89|29.81|29.93|29.85|29.89|29.81|25
1648224580000|2022-03-25 16:09:40|29.9|29.82|29.89|29.81|29.93|29.85|29.89|29.81|8
1648224590000|2022-03-25 16:09:50|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|2
1648224600000|2022-03-25 16:10:00|29.9|29.82|29.89|29.81|29.91|29.83|29.89|29.81|1
1648224630000|2022-03-25 16:10:30|29.9|29.82|29.91|29.83|29.91|29.83|29.9|29.82|3
1648224640000|2022-03-25 16:10:40|29.89|29.81|29.93|29.85|29.93|29.85|29.89|29.81|13
1648224650000|2022-03-25 16:10:50|||||||||1
1648224670000|2022-03-25 16:11:10|29.91|29.83|29.89|29.81|29.91|29.83|29.89|29.81|3
1648224700000|2022-03-25 16:11:40|||||||||1
1648224750000|2022-03-25 16:12:30|29.91|29.83|29.89|29.81|29.91|29.83|29.89|29.81|9
1648224760000|2022-03-25 16:12:40|29.91|29.83|29.93|29.85|29.93|29.85|29.91|29.83|23
1648224770000|2022-03-25 16:12:50|29.91|29.83|29.93|29.85|29.93|29.85|29.91|29.83|6
1648224790000|2022-03-25 16:13:10|||||||||51
1648224810000|2022-03-25 16:13:30|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|2
1648224820000|2022-03-25 16:13:40|29.91|29.83|29.91|29.83|29.91|29.83|29.89|29.81|8
1648224830000|2022-03-25 16:13:50|29.89|29.81|29.91|29.83|29.93|29.85|29.89|29.81|20
1648224840000|2022-03-25 16:14:00|29.89|29.81|29.93|29.85|29.93|29.85|29.89|29.81|0
1648224850000|2022-03-25 16:14:10|||||||||12
1648224860000|2022-03-25 16:14:20|||||||||21
1648224880000|2022-03-25 16:14:40|29.96|29.88|29.94|29.86|29.96|29.88|29.93|29.85|20
1648224890000|2022-03-25 16:14:50|29.93|29.85|29.94|29.86|29.94|29.86|29.93|29.85|21
1648224900000|2022-03-25 16:15:00|29.93|29.85|29.94|29.86|29.94|29.86|29.93|29.85|21
1648224910000|2022-03-25 16:15:10|29.93|29.85|29.94|29.86|29.94|29.86|29.93|29.85|0
1648224920000|2022-03-25 16:15:20|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1648224930000|2022-03-25 16:15:30|29.94|29.86|29.93|29.85|29.94|29.86|29.93|29.85|0
1648224950000|2022-03-25 16:15:50|29.94|29.86|29.96|29.88|29.96|29.88|29.94|29.86|20
1648224960000|2022-03-25 16:16:00|29.93|29.85|29.93|29.85|29.94|29.86|29.92|29.84|14
1648224970000|2022-03-25 16:16:10|29.94|29.86|29.94|29.86|29.94|29.86|29.93|29.85|21
1648224980000|2022-03-25 16:16:20|29.96|29.88|29.94|29.86|29.96|29.88|29.93|29.85|6
1648224990000|2022-03-25 16:16:30|29.96|29.88|29.94|29.86|29.96|29.88|29.93|29.85|3
1648225000000|2022-03-25 16:16:40|29.93|29.85|29.94|29.86|29.96|29.88|29.93|29.85|1
1648225010000|2022-03-25 16:16:50|29.96|29.88|29.94|29.86|29.96|29.88|29.94|29.86|2
1648225020000|2022-03-25 16:17:00|29.93|29.85|29.94|29.86|29.94|29.86|29.93|29.85|0
1648225030000|2022-03-25 16:17:10|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|1
1648225040000|2022-03-25 16:17:20|||||||||2
1648225090000|2022-03-25 16:18:10|29.94|29.86|29.91|29.83|29.94|29.86|29.91|29.83|72
1648225110000|2022-03-25 16:18:30|29.93|29.85|29.93|29.85|29.93|29.85|29.91|29.83|10
1648225120000|2022-03-25 16:18:40|29.91|29.83|29.91|29.83|29.93|29.85|29.91|29.83|0
1648225140000|2022-03-25 16:19:00|29.93|29.85|29.93|29.85|29.93|29.85|29.91|29.83|13
1648225150000|2022-03-25 16:19:10|29.91|29.83|29.93|29.85|29.93|29.85|29.91|29.83|0
1648225160000|2022-03-25 16:19:20|29.91|29.83|29.93|29.85|29.93|29.85|29.91|29.83|15
1648225170000|2022-03-25 16:19:30|29.91|29.83|29.93|29.85|29.93|29.85|29.91|29.83|0
1648225180000|2022-03-25 16:19:40|29.94|29.86|29.94|29.86|29.94|29.86|29.93|29.85|21
1648225190000|2022-03-25 16:19:50|29.91|29.83|29.94|29.86|29.95|29.87|29.91|29.83|12
1648225200000|2022-03-25 16:20:00|29.92|29.84|29.96|29.88|29.96|29.88|29.91|29.83|6
1648225210000|2022-03-25 16:20:10|||||||||22
1648225220000|2022-03-25 16:20:20|||||||||35
1648225240000|2022-03-25 16:20:40|||||||||15
1648225250000|2022-03-25 16:20:50|||||||||3
1648225260000|2022-03-25 16:21:00|||||||||13
1648225270000|2022-03-25 16:21:10|29.94|29.86|29.93|29.85|29.94|29.86|29.93|29.85|33
1648225280000|2022-03-25 16:21:20|29.91|29.83|29.93|29.85|29.93|29.85|29.91|29.83|0
1648225290000|2022-03-25 16:21:30|29.91|29.83|29.94|29.86|29.94|29.86|29.91|29.83|17
1648225300000|2022-03-25 16:21:40|29.96|29.88|29.94|29.86|29.96|29.88|29.94|29.86|0
1648225310000|2022-03-25 16:21:50|29.95|29.87|29.96|29.88|29.96|29.88|29.95|29.87|13
1648225320000|2022-03-25 16:22:00|29.95|29.87|29.96|29.88|29.96|29.88|29.95|29.87|0
1648225330000|2022-03-25 16:22:10|29.94|29.86|29.95|29.87|29.96|29.88|29.94|29.86|53
1648225340000|2022-03-25 16:22:20|29.94|29.86|29.95|29.87|29.96|29.88|29.94|29.86|12
1648225350000|2022-03-25 16:22:30|29.96|29.88|29.96|29.88|29.96|29.88|29.95|29.87|0
1648225360000|2022-03-25 16:22:40|29.98|29.9|29.96|29.88|29.99|29.91|29.96|29.88|14
1648225370000|2022-03-25 16:22:50|||||||||4
1648225380000|2022-03-25 16:23:00|29.98|29.9|29.98|29.9|29.98|29.9|29.96|29.88|13
1648225390000|2022-03-25 16:23:10|29.96|29.88|29.94|29.86|29.96|29.88|29.94|29.86|0
1648225400000|2022-03-25 16:23:20|||||||||5
1648225410000|2022-03-25 16:23:30|29.96|29.88|29.97|29.89|29.99|29.91|29.96|29.88|6
1648225420000|2022-03-25 16:23:40|29.99|29.91|29.99|29.91|29.99|29.91|29.97|29.89|13
1648225430000|2022-03-25 16:23:50|30.03|29.95|29.99|29.91|30.03|29.95|29.99|29.91|23
1648225440000|2022-03-25 16:24:00|30.01|29.93|30.01|29.93|30.03|29.95|30.01|29.93|78
1648225450000|2022-03-25 16:24:10|30.03|29.95|30.03|29.95|30.03|29.95|30.01|29.93|11
1648225460000|2022-03-25 16:24:20|||||||||1
1648225470000|2022-03-25 16:24:30|||||||||13
1648225480000|2022-03-25 16:24:40|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|10
1648225490000|2022-03-25 16:24:50|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|44
1648225500000|2022-03-25 16:25:00|30.01|29.93|29.98|29.9|30.01|29.93|29.98|29.9|0
1648225510000|2022-03-25 16:25:10|29.96|29.88|29.98|29.9|29.98|29.9|29.94|29.86|36
1648225520000|2022-03-25 16:25:20|29.96|29.88|29.96|29.88|29.98|29.9|29.96|29.88|45
1648225530000|2022-03-25 16:25:30|29.94|29.86|29.98|29.9|29.98|29.9|29.94|29.86|5
1648225540000|2022-03-25 16:25:40|||||||||18
1648225550000|2022-03-25 16:25:50|29.99|29.91|29.98|29.9|30|29.92|29.98|29.9|11
1648225560000|2022-03-25 16:26:00|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|69
1648225570000|2022-03-25 16:26:10|30.01|29.93|29.99|29.91|30.03|29.95|29.99|29.91|6
1648225580000|2022-03-25 16:26:20|29.98|29.9|29.98|29.9|29.99|29.91|29.98|29.9|6
1648225590000|2022-03-25 16:26:30|29.99|29.91|29.98|29.9|29.99|29.91|29.98|29.9|13
1648225610000|2022-03-25 16:26:50|||||||||16
1648225620000|2022-03-25 16:27:00|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|6
1648225630000|2022-03-25 16:27:10|29.98|29.9|29.96|29.88|29.98|29.9|29.94|29.86|14
1648225640000|2022-03-25 16:27:20|29.94|29.86|29.98|29.9|29.98|29.9|29.94|29.86|17
1648225650000|2022-03-25 16:27:30|||||||||7
1648225660000|2022-03-25 16:27:40|||||||||11
1648225670000|2022-03-25 16:27:50|29.96|29.88|29.94|29.86|29.96|29.88|29.94|29.86|21
1648225680000|2022-03-25 16:28:00|29.98|29.9|29.94|29.86|29.98|29.9|29.93|29.85|52
1648225690000|2022-03-25 16:28:10|29.93|29.85|29.94|29.86|29.94|29.86|29.93|29.85|4
1648225700000|2022-03-25 16:28:20|29.93|29.85|29.94|29.86|29.94|29.86|29.93|29.85|24
1648225710000|2022-03-25 16:28:30|29.96|29.88|29.96|29.88|29.98|29.9|29.96|29.88|55
1648225720000|2022-03-25 16:28:40|29.98|29.9|29.96|29.88|29.98|29.9|29.96|29.88|38
1648225730000|2022-03-25 16:28:50|29.94|29.86|29.98|29.9|29.98|29.9|29.94|29.86|16
1648225740000|2022-03-25 16:29:00|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|269
1648225750000|2022-03-25 16:29:10|||||||||20
1648225760000|2022-03-25 16:29:20|30.01|29.93|29.98|29.9|30.01|29.93|29.98|29.9|21
1648225770000|2022-03-25 16:29:30|29.99|29.91|29.99|29.91|30.01|29.93|29.99|29.91|29
1648225780000|2022-03-25 16:29:40|29.98|29.9|30|29.92|30.02|29.94|29.98|29.9|92
1648225790000|2022-03-25 16:29:50|29.99|29.91|29.99|29.91|30.02|29.94|29.98|29.9|15
1648225800000|2022-03-25 16:30:00|29.98|29.9|29.99|29.91|29.99|29.91|29.96|29.88|9
1648225810000|2022-03-25 16:30:10|30.01|29.93|30.01|29.93|30.01|29.93|29.99|29.91|23
1648225820000|2022-03-25 16:30:20|30.03|29.95|30.01|29.93|30.03|29.95|29.99|29.91|10
1648225830000|2022-03-25 16:30:30|29.99|29.91|29.99|29.91|29.99|29.91|29.98|29.9|35
1648225840000|2022-03-25 16:30:40|30.01|29.93|30.01|29.93|30.01|29.93|29.99|29.91|17
1648225850000|2022-03-25 16:30:50|30.03|29.95|30.06|29.98|30.1|30.02|30.03|29.95|40
1648225860000|2022-03-25 16:31:00|30.08|30|30.08|30|30.08|30|30.06|29.98|35
1648225870000|2022-03-25 16:31:10|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1648225880000|2022-03-25 16:31:20|30.08|30|30.06|29.98|30.08|30|30.06|29.98|0
1648225890000|2022-03-25 16:31:30|30.08|30|30.06|29.98|30.08|30|30.06|29.98|0
1648225910000|2022-03-25 16:31:50|||||||||5
1648225920000|2022-03-25 16:32:00|30.05|29.97|30.06|29.98|30.06|29.98|30.05|29.97|11
1648225940000|2022-03-25 16:32:20|30.08|30|30.08|30|30.1|30.02|30.08|30|3
1648225960000|2022-03-25 16:32:40|30.1|30.02|30.12|30.04|30.12|30.04|30.08|30|4
1648225970000|2022-03-25 16:32:50|30.1|30.02|30.11|30.03|30.11|30.03|30.1|30.02|0
1648225990000|2022-03-25 16:33:10|30.14|30.06|30.12|30.04|30.15|30.07|30.1|30.02|1
1648226000000|2022-03-25 16:33:20|30.11|30.03|30.1|30.02|30.14|30.06|30.1|30.02|0
1648226010000|2022-03-25 16:33:30|30.09|30.01|30.1|30.02|30.1|30.02|30.09|30.01|2
1648226020000|2022-03-25 16:33:40|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|1
1648226030000|2022-03-25 16:33:50|30.05|29.97|30.05|29.97|30.07|29.99|30.05|29.97|20
1648226040000|2022-03-25 16:34:00|30.07|29.99|30.05|29.97|30.07|29.99|30.05|29.97|3
1648226050000|2022-03-25 16:34:10|30.03|29.95|30.01|29.93|30.03|29.95|30.01|29.93|1
1648226060000|2022-03-25 16:34:20|30.03|29.95|30.05|29.97|30.07|29.99|30.03|29.95|12
1648226070000|2022-03-25 16:34:30|30.03|29.95|30.01|29.93|30.03|29.95|30.01|29.93|1
1648226080000|2022-03-25 16:34:40|30|29.92|30.03|29.95|30.05|29.97|30|29.92|0
1648226090000|2022-03-25 16:34:50|30.05|29.97|30.03|29.95|30.05|29.97|30.01|29.93|0
1648226100000|2022-03-25 16:35:00|30.01|29.93|30.05|29.97|30.07|29.99|30.01|29.93|3
1648226110000|2022-03-25 16:35:10|30.03|29.95|30.05|29.97|30.05|29.97|30.01|29.93|3
1648226120000|2022-03-25 16:35:20|30.03|29.95|30.05|29.97|30.05|29.97|30.03|29.95|5
1648226130000|2022-03-25 16:35:30|30.07|29.99|30.05|29.97|30.07|29.99|30.05|29.97|0
1648226140000|2022-03-25 16:35:40|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1648226150000|2022-03-25 16:35:50|30.05|29.97|30.03|29.95|30.05|29.97|30.03|29.95|0
1648226160000|2022-03-25 16:36:00|30.05|29.97|30.05|29.97|30.05|29.97|30.03|29.95|0
1648226180000|2022-03-25 16:36:20|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|17
1648226200000|2022-03-25 16:36:40|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|3
1648226210000|2022-03-25 16:36:50|30|29.92|29.99|29.91|30|29.92|29.99|29.91|4
1648226220000|2022-03-25 16:37:00|30|29.92|30|29.92|30.02|29.94|29.99|29.91|11
1648226230000|2022-03-25 16:37:10|30.02|29.94|30.01|29.93|30.03|29.95|30|29.92|0
1648226240000|2022-03-25 16:37:20|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1648226250000|2022-03-25 16:37:30|30.04|29.96|30.09|30.01|30.11|30.03|30.04|29.96|91
1648226270000|2022-03-25 16:37:50|30.1|30.02|30.09|30.01|30.1|30.02|30.09|30.01|0
1648226280000|2022-03-25 16:38:00|30.1|30.02|30.13|30.05|30.13|30.05|30.09|30.01|0
1648226290000|2022-03-25 16:38:10|30.1|30.02|30.1|30.02|30.13|30.05|30.1|30.02|0
1648226300000|2022-03-25 16:38:20|30.09|30.01|30.09|30.01|30.1|30.02|30.09|30.01|0
1648226310000|2022-03-25 16:38:30|30.1|30.02|30.08|30|30.1|30.02|30.08|30|0
1648226320000|2022-03-25 16:38:40|30.1|30.02|30.13|30.05|30.13|30.05|30.1|30.02|0
1648226330000|2022-03-25 16:38:50|30.14|30.06|30.15|30.07|30.15|30.07|30.14|30.06|0
1648226340000|2022-03-25 16:39:00|30.19|30.11|30.2|30.12|30.2|30.12|30.19|30.11|2
1648226350000|2022-03-25 16:39:10|30.19|30.11|30.16|30.08|30.19|30.11|30.16|30.08|14
1648226360000|2022-03-25 16:39:20|30.15|30.07|30.15|30.07|30.17|30.09|30.12|30.04|21
1648226380000|2022-03-25 16:39:40|30.13|30.05|30.15|30.07|30.15|30.07|30.13|30.05|26
1648226390000|2022-03-25 16:39:50|30.13|30.05|30.15|30.07|30.15|30.07|30.13|30.05|0
1648226400000|2022-03-25 16:40:00|30.13|30.05|30.13|30.05|30.13|30.05|30.11|30.03|3
1648226420000|2022-03-25 16:40:20|30.11|30.03|30.13|30.05|30.13|30.05|30.11|30.03|0
1648226430000|2022-03-25 16:40:30|30.11|30.03|30.13|30.05|30.13|30.05|30.11|30.03|0
1648226460000|2022-03-25 16:41:00|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1648226500000|2022-03-25 16:41:40|30.13|30.05|30.15|30.07|30.15|30.07|30.13|30.05|1
1648226510000|2022-03-25 16:41:50|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|1
1648226520000|2022-03-25 16:42:00|30.11|30.03|30.11|30.03|30.13|30.05|30.11|30.03|0
1648226530000|2022-03-25 16:42:10|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1648226550000|2022-03-25 16:42:30|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1648226580000|2022-03-25 16:43:00|30.16|30.08|30.2|30.12|30.2|30.12|30.16|30.08|2
1648226590000|2022-03-25 16:43:10|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|1
1648226600000|2022-03-25 16:43:20|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|0
1648226620000|2022-03-25 16:43:40|30.15|30.07|30.12|30.04|30.15|30.07|30.12|30.04|1
1648226630000|2022-03-25 16:43:50|30.14|30.06|30.13|30.05|30.14|30.06|30.11|30.03|1
1648226640000|2022-03-25 16:44:00|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|0
1648226650000|2022-03-25 16:44:10|30.12|30.04|30.14|30.06|30.14|30.06|30.12|30.04|0
1648226660000|2022-03-25 16:44:20|30.12|30.04|30.14|30.06|30.14|30.06|30.12|30.04|0
1648226670000|2022-03-25 16:44:30|30.12|30.04|30.14|30.06|30.14|30.06|30.12|30.04|0
1648226680000|2022-03-25 16:44:40|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|1
1648226690000|2022-03-25 16:44:50|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1648226700000|2022-03-25 16:45:00|30.14|30.06|30.15|30.07|30.15|30.07|30.14|30.06|1
1648226760000|2022-03-25 16:46:00|30.11|30.03|30.16|30.08|30.16|30.08|30.11|30.03|1
1648226770000|2022-03-25 16:46:10|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1648226800000|2022-03-25 16:46:40|30.13|30.05|30.13|30.05|30.13|30.05|30.11|30.03|2
1648226810000|2022-03-25 16:46:50|30.11|30.03|30.13|30.05|30.13|30.05|30.11|30.03|0
1648226820000|2022-03-25 16:47:00|30.11|30.03|30.13|30.05|30.13|30.05|30.11|30.03|0
1648226830000|2022-03-25 16:47:10|30.11|30.03|30.13|30.05|30.13|30.05|30.11|30.03|0
1648226840000|2022-03-25 16:47:20|30.11|30.03|30.11|30.03|30.13|30.05|30.11|30.03|0
1648226850000|2022-03-25 16:47:30|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|1
1648226870000|2022-03-25 16:47:50|30.11|30.03|30.11|30.03|30.13|30.05|30.11|30.03|0
1648226880000|2022-03-25 16:48:00|30.13|30.05|30.13|30.05|30.13|30.05|30.11|30.03|0
1648226920000|2022-03-25 16:48:40|30.09|30.01|30.11|30.03|30.11|30.03|30.09|30.01|2
1648226930000|2022-03-25 16:48:50|30.09|30.01|30.11|30.03|30.13|30.05|30.09|30.01|0
1648226940000|2022-03-25 16:49:00|30.09|30.01|30.09|30.01|30.11|30.03|30.09|30.01|0
1648226950000|2022-03-25 16:49:10|30.11|30.03|30.09|30.01|30.11|30.03|30.09|30.01|2
1648226960000|2022-03-25 16:49:20|30.11|30.03|30.09|30.01|30.11|30.03|30.09|30.01|0
1648226970000|2022-03-25 16:49:30|30.11|30.03|30.11|30.03|30.11|30.03|30.09|30.01|0
1648226980000|2022-03-25 16:49:40|30.09|30.01|30.11|30.03|30.11|30.03|30.09|30.01|0
1648226990000|2022-03-25 16:49:50|30.09|30.01|30.09|30.01|30.11|30.03|30.09|30.01|0
1648227000000|2022-03-25 16:50:00|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1648227010000|2022-03-25 16:50:10|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1648227070000|2022-03-25 16:51:10|30.06|29.98|30.04|29.96|30.09|30.01|30.04|29.96|59
1648227080000|2022-03-25 16:51:20|||||||||12
1648227100000|2022-03-25 16:51:40|30|29.92|29.99|29.91|30|29.92|29.99|29.91|16
1648227110000|2022-03-25 16:51:50|30|29.92|30.01|29.93|30.01|29.93|29.99|29.91|4
1648227120000|2022-03-25 16:52:00|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|17
1648227140000|2022-03-25 16:52:20|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|0
1648227150000|2022-03-25 16:52:30|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|0
1648227160000|2022-03-25 16:52:40|30.04|29.96|30.07|29.99|30.07|29.99|30.03|29.95|13
1648227170000|2022-03-25 16:52:50|30.08|30|30.08|30|30.08|30|30.08|30|0
1648227180000|2022-03-25 16:53:00|30.07|29.99|30.07|29.99|30.07|29.99|30.05|29.97|8
1648227190000|2022-03-25 16:53:10|30.09|30.01|30.09|30.01|30.11|30.03|30.07|29.99|10
1648227200000|2022-03-25 16:53:20|30.11|30.03|30.09|30.01|30.11|30.03|30.09|30.01|0
1648227220000|2022-03-25 16:53:40|30.11|30.03|30.13|30.05|30.13|30.05|30.11|30.03|1
1648227230000|2022-03-25 16:53:50|30.11|30.03|30.11|30.03|30.13|30.05|30.11|30.03|0
1648227250000|2022-03-25 16:54:10|30.09|30.01|30.09|30.01|30.09|30.01|30.07|29.99|0
1648227260000|2022-03-25 16:54:20|30.11|30.03|30.09|30.01|30.11|30.03|30.09|30.01|0
1648227270000|2022-03-25 16:54:30|30.11|30.03|30.09|30.01|30.11|30.03|30.09|30.01|0
1648227280000|2022-03-25 16:54:40|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1648227300000|2022-03-25 16:55:00|30.12|30.04|30.14|30.06|30.14|30.06|30.12|30.04|0
1648227310000|2022-03-25 16:55:10|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|1
1648227320000|2022-03-25 16:55:20|30.19|30.11|30.16|30.08|30.19|30.11|30.16|30.08|0
1648227330000|2022-03-25 16:55:30|30.19|30.11|30.17|30.09|30.19|30.11|30.16|30.08|0
1648227340000|2022-03-25 16:55:40|30.19|30.11|30.16|30.08|30.19|30.11|30.16|30.08|0
1648227360000|2022-03-25 16:56:00|30.14|30.06|30.12|30.04|30.14|30.06|30.12|30.04|1
1648227370000|2022-03-25 16:56:10|30.14|30.06|30.12|30.04|30.14|30.06|30.12|30.04|0
1648227380000|2022-03-25 16:56:20|30.1|30.02|30.09|30.01|30.1|30.02|30.09|30.01|0
1648227390000|2022-03-25 16:56:30|30.11|30.03|30.12|30.04|30.14|30.06|30.09|30.01|0
1648227400000|2022-03-25 16:56:40|30.1|30.02|30.12|30.04|30.14|30.06|30.09|30.01|0
1648227410000|2022-03-25 16:56:50|30.14|30.06|30.12|30.04|30.14|30.06|30.12|30.04|0
1648227420000|2022-03-25 16:57:00|30.14|30.06|30.12|30.04|30.14|30.06|30.09|30.01|0
1648227430000|2022-03-25 16:57:10|30.1|30.02|30.12|30.04|30.14|30.06|30.1|30.02|0
1648227440000|2022-03-25 16:57:20|30.14|30.06|30.12|30.04|30.14|30.06|30.09|30.01|0
1648227450000|2022-03-25 16:57:30|30.09|30.01|30.09|30.01|30.11|30.03|30.09|30.01|1
1648227460000|2022-03-25 16:57:40|30.11|30.03|30.11|30.03|30.11|30.03|30.09|30.01|0
1648227470000|2022-03-25 16:57:50|30.09|30.01|30.12|30.04|30.14|30.06|30.09|30.01|2
1648227480000|2022-03-25 16:58:00|30.11|30.03|30.09|30.01|30.11|30.03|30.09|30.01|0
1648227490000|2022-03-25 16:58:10|30.07|29.99|30.07|29.99|30.09|30.01|30.07|29.99|0
1648227500000|2022-03-25 16:58:20|30.09|30.01|30.05|29.97|30.09|30.01|30.05|29.97|0
1648227510000|2022-03-25 16:58:30|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1648227520000|2022-03-25 16:58:40|30.09|30.01|30.07|29.99|30.09|30.01|30.07|29.99|0
1648227530000|2022-03-25 16:58:50|30.05|29.97|30.03|29.95|30.07|29.99|30.03|29.95|0
1648227540000|2022-03-25 16:59:00|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|3
1648227560000|2022-03-25 16:59:20|30.04|29.96|30.04|29.96|30.05|29.97|30.04|29.96|0
1648227570000|2022-03-25 16:59:30|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1648227590000|2022-03-25 16:59:50|30.05|29.97|30.03|29.95|30.05|29.97|30|29.92|24
1648227600000|2022-03-25 17:00:00|30.04|29.96|30.06|29.98|30.06|29.98|30.04|29.96|1
1648227610000|2022-03-25 17:00:10|30.08|30|30.07|29.99|30.08|30|30.06|29.98|0
1648227620000|2022-03-25 17:00:20|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1648227630000|2022-03-25 17:00:30|30.04|29.96|30.03|29.95|30.04|29.96|30.03|29.95|0
1648227640000|2022-03-25 17:00:40|30.04|29.96|30.04|29.96|30.04|29.96|30.03|29.95|0
1648227650000|2022-03-25 17:00:50|30.05|29.97|30.04|29.96|30.05|29.97|30.04|29.96|0
1648227700000|2022-03-25 17:01:40|30.06|29.98|30.11|30.03|30.11|30.03|30.06|29.98|0
1648227720000|2022-03-25 17:02:00|30.12|30.04|30.12|30.04|30.14|30.06|30.11|30.03|0
1648227730000|2022-03-25 17:02:10|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1648227750000|2022-03-25 17:02:30|30.09|30.01|30.07|29.99|30.09|30.01|30.07|29.99|0
1648227780000|2022-03-25 17:03:00|30.09|30.01|30.04|29.96|30.09|30.01|30.04|29.96|0
1648227790000|2022-03-25 17:03:10|30.06|29.98|30.07|29.99|30.09|30.01|30.04|29.96|0
1648227800000|2022-03-25 17:03:20|30.06|29.98|30.06|29.98|30.07|29.99|30.04|29.96|0
1648227810000|2022-03-25 17:03:30|30.07|29.99|30.06|29.98|30.07|29.99|30.06|29.98|0
1648227820000|2022-03-25 17:03:40|30.07|29.99|30.06|29.98|30.07|29.99|30.06|29.98|0
1648227830000|2022-03-25 17:03:50|30.04|29.96|30.06|29.98|30.06|29.98|30.04|29.96|0
1648227840000|2022-03-25 17:04:00|30.04|29.96|30.06|29.98|30.08|30|30.04|29.96|1
1648227850000|2022-03-25 17:04:10|30.04|29.96|30.03|29.95|30.06|29.98|30.03|29.95|0
1648227860000|2022-03-25 17:04:20|30.04|29.96|30.07|29.99|30.07|29.99|30.04|29.96|0
1648227870000|2022-03-25 17:04:30|30.09|30.01|30.03|29.95|30.09|30.01|30.03|29.95|2
1648227890000|2022-03-25 17:04:50|30.04|29.96|30.04|29.96|30.06|29.98|30.03|29.95|0
1648227900000|2022-03-25 17:05:00|30.06|29.98|30.07|29.99|30.09|30.01|30.06|29.98|0
1648227910000|2022-03-25 17:05:10|30.06|29.98|30.07|29.99|30.09|30.01|30.06|29.98|0
1648227920000|2022-03-25 17:05:20|30.06|29.98|30.07|29.99|30.07|29.99|30.06|29.98|0
1648227930000|2022-03-25 17:05:30|30.06|29.98|30.07|29.99|30.09|30.01|30.06|29.98|0
1648227940000|2022-03-25 17:05:40|30.09|30.01|30.09|30.01|30.09|30.01|30.07|29.99|0
1648227950000|2022-03-25 17:05:50|30.07|29.99|30.07|29.99|30.09|30.01|30.07|29.99|0
1648227960000|2022-03-25 17:06:00|30.09|30.01|30.07|29.99|30.1|30.02|30.06|29.98|0
1648227970000|2022-03-25 17:06:10|30.06|29.98|30.07|29.99|30.09|30.01|30.06|29.98|0
1648227980000|2022-03-25 17:06:20|30.06|29.98|30.06|29.98|30.09|30.01|30.06|29.98|0
1648227990000|2022-03-25 17:06:30|30.04|29.96|30.03|29.95|30.06|29.98|30.02|29.94|0
1648228050000|2022-03-25 17:07:30|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|0
1648228060000|2022-03-25 17:07:40|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|0
1648228090000|2022-03-25 17:08:10|30.04|29.96|30.07|29.99|30.07|29.99|30.04|29.96|0
1648228100000|2022-03-25 17:08:20|30.09|30.01|30.03|29.95|30.09|30.01|30.03|29.95|0
1648228140000|2022-03-25 17:09:00|30.05|29.97|30.03|29.95|30.05|29.97|30.03|29.95|0
1648228150000|2022-03-25 17:09:10|30.04|29.96|30.03|29.95|30.04|29.96|30.03|29.95|0
1648228170000|2022-03-25 17:09:30|30.04|29.96|30.03|29.95|30.05|29.97|30.03|29.95|0
1648228190000|2022-03-25 17:09:50|30.04|29.96|30.04|29.96|30.04|29.96|30.03|29.95|0
1648228200000|2022-03-25 17:10:00|30.05|29.97|30.07|29.99|30.09|30.01|30.05|29.97|0
1648228210000|2022-03-25 17:10:10|30.09|30.01|30.07|29.99|30.09|30.01|30.07|29.99|0
1648228220000|2022-03-25 17:10:20|30.09|30.01|30.09|30.01|30.09|30.01|30.07|29.99|0
1648228230000|2022-03-25 17:10:30|30.08|30|30.07|29.99|30.08|30|30.07|29.99|0
1648228240000|2022-03-25 17:10:40|30.09|30.01|30.07|29.99|30.09|30.01|30.07|29.99|0
1648228250000|2022-03-25 17:10:50|30.09|30.01|30.09|30.01|30.09|30.01|30.07|29.99|0
1648228260000|2022-03-25 17:11:00|30.11|30.03|30.11|30.03|30.11|30.03|30.09|30.01|0
1648228280000|2022-03-25 17:11:20|30.13|30.05|30.11|30.03|30.13|30.05|30.11|30.03|0
1648228290000|2022-03-25 17:11:30|30.13|30.05|30.11|30.03|30.13|30.05|30.11|30.03|0
1648228300000|2022-03-25 17:11:40|30.13|30.05|30.11|30.03|30.13|30.05|30.11|30.03|0
1648228310000|2022-03-25 17:11:50|30.13|30.05|30.11|30.03|30.13|30.05|30.11|30.03|0
1648228320000|2022-03-25 17:12:00|30.13|30.05|30.12|30.04|30.13|30.05|30.12|30.04|2
1648228330000|2022-03-25 17:12:10|30.11|30.03|30.11|30.03|30.12|30.04|30.11|30.03|0
1648228340000|2022-03-25 17:12:20|30.12|30.04|30.16|30.08|30.19|30.11|30.12|30.04|1
1648228350000|2022-03-25 17:12:30|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|1
1648228370000|2022-03-25 17:12:50|30.16|30.08|30.12|30.04|30.16|30.08|30.12|30.04|0
1648228380000|2022-03-25 17:13:00|30.11|30.03|30.11|30.03|30.14|30.06|30.11|30.03|0
1648228390000|2022-03-25 17:13:10|30.12|30.04|30.08|30|30.12|30.04|30.08|30|0
1648228400000|2022-03-25 17:13:20|30.09|30.01|30.09|30.01|30.09|30.01|30.08|30|2
1648228440000|2022-03-25 17:14:00|30.1|30.02|30.09|30.01|30.14|30.06|30.09|30.01|0
1648228500000|2022-03-25 17:15:00|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|1
1648228510000|2022-03-25 17:15:10|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1648228520000|2022-03-25 17:15:20|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1648228530000|2022-03-25 17:15:30|30.03|29.95|30.03|29.95|30.03|29.95|30.01|29.93|4
1648228540000|2022-03-25 17:15:40|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|0
1648228550000|2022-03-25 17:15:50|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1648228560000|2022-03-25 17:16:00|30.05|29.97|30.03|29.95|30.05|29.97|30.03|29.95|0
1648228590000|2022-03-25 17:16:30|30.01|29.93|30.02|29.94|30.02|29.94|30|29.92|0
1648228600000|2022-03-25 17:16:40|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1648228610000|2022-03-25 17:16:50|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|0
1648228620000|2022-03-25 17:17:00|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|0
1648228630000|2022-03-25 17:17:10|30.01|29.93|30.01|29.93|30.01|29.93|30|29.92|0
1648228640000|2022-03-25 17:17:20|30.03|29.95|30.01|29.93|30.03|29.95|30.01|29.93|0
1648228650000|2022-03-25 17:17:30|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1648228660000|2022-03-25 17:17:40|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|0
1648228680000|2022-03-25 17:18:00|30.03|29.95|30.03|29.95|30.03|29.95|30.01|29.93|0
1648228690000|2022-03-25 17:18:10|30.01|29.93|30.01|29.93|30.03|29.95|30.01|29.93|0
1648228710000|2022-03-25 17:18:30|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1648228720000|2022-03-25 17:18:40|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|0
1648228730000|2022-03-25 17:18:50|29.97|29.89|29.96|29.88|29.97|29.89|29.96|29.88|0
1648228750000|2022-03-25 17:19:10|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1648228760000|2022-03-25 17:19:20|29.97|29.89|29.92|29.84|29.97|29.89|29.92|29.84|4
1648228780000|2022-03-25 17:19:40|29.94|29.86|29.94|29.86|29.94|29.86|29.92|29.84|0
1648228790000|2022-03-25 17:19:50|29.92|29.84|29.94|29.86|29.94|29.86|29.92|29.84|0
1648228800000|2022-03-25 17:20:00|29.93|29.85|29.92|29.84|29.93|29.85|29.92|29.84|0
1648228810000|2022-03-25 17:20:10|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1648228820000|2022-03-25 17:20:20|29.92|29.84|29.92|29.84|29.94|29.86|29.92|29.84|0
1648228830000|2022-03-25 17:20:30|29.94|29.86|29.92|29.84|29.94|29.86|29.92|29.84|0
1648228840000|2022-03-25 17:20:40|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1648228860000|2022-03-25 17:21:00|29.92|29.84|30|29.92|30|29.92|29.92|29.84|6
1648228870000|2022-03-25 17:21:10|29.99|29.91|29.99|29.91|29.99|29.91|29.96|29.88|0
1648228880000|2022-03-25 17:21:20|30|29.92|29.99|29.91|30|29.92|29.99|29.91|0
1648228900000|2022-03-25 17:21:40|30|29.92|29.99|29.91|30|29.92|29.99|29.91|0
1648228910000|2022-03-25 17:21:50|30|29.92|29.99|29.91|30.01|29.93|29.99|29.91|0
1648228920000|2022-03-25 17:22:00|30|29.92|30.03|29.95|30.04|29.96|29.99|29.91|0
1648228930000|2022-03-25 17:22:10|30.04|29.96|30.01|29.93|30.04|29.96|30.01|29.93|0
1648228940000|2022-03-25 17:22:20|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1648228950000|2022-03-25 17:22:30|30|29.92|30.01|29.93|30.01|29.93|30|29.92|0
1648228960000|2022-03-25 17:22:40|30|29.92|29.99|29.91|30|29.92|29.99|29.91|0
1648228980000|2022-03-25 17:23:00|30|29.92|30.03|29.95|30.03|29.95|30|29.92|0
1648229020000|2022-03-25 17:23:40|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|0
1648229030000|2022-03-25 17:23:50|30.01|29.93|29.99|29.91|30.01|29.93|29.99|29.91|0
1648229050000|2022-03-25 17:24:10|30|29.92|30.01|29.93|30.03|29.95|29.99|29.91|0
1648229060000|2022-03-25 17:24:20|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1648229080000|2022-03-25 17:24:40|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|0
1648229100000|2022-03-25 17:25:00|30.01|29.93|30.01|29.93|30.03|29.95|30.01|29.93|0
1648229110000|2022-03-25 17:25:10|29.99|29.91|30.01|29.93|30.01|29.93|29.99|29.91|0
1648229120000|2022-03-25 17:25:20|30.03|29.95|30.04|29.96|30.04|29.96|30.03|29.95|0
1648229130000|2022-03-25 17:25:30|30.01|29.93|30.01|29.93|30.03|29.95|30.01|29.93|0
1648229140000|2022-03-25 17:25:40|29.99|29.91|30.01|29.93|30.04|29.96|29.99|29.91|0
1648229150000|2022-03-25 17:25:50|30.02|29.94|30.01|29.93|30.04|29.96|30.01|29.93|0
1648229160000|2022-03-25 17:26:00|30.04|29.96|30.02|29.94|30.04|29.96|30.01|29.93|0
1648229170000|2022-03-25 17:26:10|30.01|29.93|30.01|29.93|30.04|29.96|30.01|29.93|0
1648229180000|2022-03-25 17:26:20|30.02|29.94|30.01|29.93|30.04|29.96|30.01|29.93|0
1648229190000|2022-03-25 17:26:30|30.04|29.96|30.04|29.96|30.04|29.96|30.01|29.93|0
1648229200000|2022-03-25 17:26:40|30.03|29.95|30.04|29.96|30.04|29.96|30.03|29.95|0
1648229210000|2022-03-25 17:26:50|30.05|29.97|30.05|29.97|30.05|29.97|30.04|29.96|0
1648229230000|2022-03-25 17:27:10|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1648229250000|2022-03-25 17:27:30|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1648229280000|2022-03-25 17:28:00|30.03|29.95|30.05|29.97|30.05|29.97|30.03|29.95|0
1648229330000|2022-03-25 17:28:50|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1648229350000|2022-03-25 17:29:10|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1648229370000|2022-03-25 17:29:30|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1648229380000|2022-03-25 17:29:40|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1648229390000|2022-03-25 17:29:50|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1648229400000|2022-03-25 17:30:00|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|1
1648229420000|2022-03-25 17:30:20|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|0
1648229440000|2022-03-25 17:30:40|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|0
1648229460000|2022-03-25 17:31:00|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|0
1648229470000|2022-03-25 17:31:10|30.04|29.96|30.05|29.97|30.05|29.97|30.04|29.96|0
1648229480000|2022-03-25 17:31:20|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1648229510000|2022-03-25 17:31:50|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|29
1648229560000|2022-03-25 17:32:40|29.98|29.9|29.98|29.9|29.98|29.9|29.97|29.89|0
1648229590000|2022-03-25 17:33:10|29.94|29.86|29.94|29.86|29.96|29.88|29.94|29.86|17
1648229620000|2022-03-25 17:33:40|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1648229650000|2022-03-25 17:34:10|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1648229700000|2022-03-25 17:35:00|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1648229720000|2022-03-25 17:35:20|29.96|29.88|29.96|29.88|29.96|29.88|29.94|29.86|1
1648229750000|2022-03-25 17:35:50|29.94|29.86|29.96|29.88|29.96|29.88|29.94|29.86|0
1648229770000|2022-03-25 17:36:10|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1648229940000|2022-03-25 17:39:00|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|1
1648229970000|2022-03-25 17:39:30|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1648230000000|2022-03-25 17:40:00|||||||||1
1648230030000|2022-03-25 17:40:30|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|1
1648230040000|2022-03-25 17:40:40|29.98|29.9|29.96|29.88|29.98|29.9|29.96|29.88|0
1648230070000|2022-03-25 17:41:10|29.98|29.9|29.96|29.88|29.98|29.9|29.96|29.88|0
1648230120000|2022-03-25 17:42:00|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1648230160000|2022-03-25 17:42:40|29.96|29.88|29.94|29.86|29.96|29.88|29.94|29.86|0
1648230170000|2022-03-25 17:42:50|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|1
1648230180000|2022-03-25 17:43:00|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1648230190000|2022-03-25 17:43:10|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|0
1648230220000|2022-03-25 17:43:40|29.94|29.86|29.94|29.86|29.96|29.88|29.94|29.86|0
1648230230000|2022-03-25 17:43:50|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|2
1648230240000|2022-03-25 17:44:00|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1648230280000|2022-03-25 17:44:40|29.92|29.84|29.92|29.84|29.92|29.84|29.89|29.81|2
1648230300000|2022-03-25 17:45:00|29.93|29.85|29.9|29.82|29.93|29.85|29.9|29.82|0
1648230310000|2022-03-25 17:45:10|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1648230320000|2022-03-25 17:45:20|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1648230330000|2022-03-25 17:45:30|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1648230360000|2022-03-25 17:46:00|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1648230390000|2022-03-25 17:46:30|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1648230400000|2022-03-25 17:46:40|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1648230410000|2022-03-25 17:46:50|29.93|29.85|29.93|29.85|29.94|29.86|29.93|29.85|0
1648230440000|2022-03-25 17:47:20|29.94|29.86|29.93|29.85|29.94|29.86|29.93|29.85|0
1648230530000|2022-03-25 17:48:50|29.91|29.83|29.9|29.82|29.91|29.83|29.9|29.82|0
1648230540000|2022-03-25 17:49:00|29.91|29.83|29.93|29.85|29.93|29.85|29.91|29.83|5
1648230560000|2022-03-25 17:49:20|29.91|29.83|29.93|29.85|29.93|29.85|29.91|29.83|0
1648230580000|2022-03-25 17:49:40|29.94|29.86|29.94|29.86|29.94|29.86|29.93|29.85|0
1648230590000|2022-03-25 17:49:50|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1648230600000|2022-03-25 17:50:00|29.91|29.83|29.9|29.82|29.92|29.84|29.9|29.82|0
1648230610000|2022-03-25 17:50:10|29.93|29.85|29.93|29.85|29.93|29.85|29.91|29.83|0
1648230620000|2022-03-25 17:50:20|29.91|29.83|29.9|29.82|29.91|29.83|29.9|29.82|0
1648230630000|2022-03-25 17:50:30|29.91|29.83|29.91|29.83|29.91|29.83|29.9|29.82|0
1648230640000|2022-03-25 17:50:40|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1648230650000|2022-03-25 17:50:50|29.88|29.8|29.9|29.82|29.9|29.82|29.88|29.8|1
1648230660000|2022-03-25 17:51:00|29.88|29.8|29.84|29.76|29.88|29.8|29.84|29.76|1
1648230670000|2022-03-25 17:51:10|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|0
1648230690000|2022-03-25 17:51:30|29.88|29.8|29.88|29.8|29.88|29.8|29.87|29.79|0
1648230730000|2022-03-25 17:52:10|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1648230740000|2022-03-25 17:52:20|29.85|29.77|29.86|29.78|29.86|29.78|29.84|29.76|0
1648230750000|2022-03-25 17:52:30|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1648230760000|2022-03-25 17:52:40|29.86|29.78|29.87|29.79|29.88|29.8|29.86|29.78|0
1648230770000|2022-03-25 17:52:50|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1648230830000|2022-03-25 17:53:50|29.87|29.79|29.87|29.79|29.88|29.8|29.87|29.79|0
1648230850000|2022-03-25 17:54:10|29.86|29.78|29.86|29.78|29.86|29.78|29.84|29.76|0
1648230860000|2022-03-25 17:54:20|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1648230890000|2022-03-25 17:54:50|29.87|29.79|29.87|29.79|29.88|29.8|29.87|29.79|0
1648230900000|2022-03-25 17:55:00|29.88|29.8|29.86|29.78|29.88|29.8|29.84|29.76|0
1648230910000|2022-03-25 17:55:10|29.84|29.76|29.86|29.78|29.86|29.78|29.84|29.76|0
1648230920000|2022-03-25 17:55:20|29.84|29.76|29.86|29.78|29.86|29.78|29.84|29.76|0
1648230930000|2022-03-25 17:55:30|29.84|29.76|29.86|29.78|29.86|29.78|29.84|29.76|0
1648230940000|2022-03-25 17:55:40|29.84|29.76|29.83|29.75|29.86|29.78|29.83|29.75|0
1648230950000|2022-03-25 17:55:50|29.86|29.78|29.86|29.78|29.86|29.78|29.84|29.76|0
1648230960000|2022-03-25 17:56:00|29.84|29.76|29.84|29.76|29.86|29.78|29.84|29.76|0
1648230970000|2022-03-25 17:56:10|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|0
1648230980000|2022-03-25 17:56:20|29.84|29.76|29.86|29.78|29.86|29.78|29.84|29.76|0
1648230990000|2022-03-25 17:56:30|29.84|29.76|29.84|29.76|29.84|29.76|29.82|29.74|4
1648231000000|2022-03-25 17:56:40|29.82|29.74|29.84|29.76|29.84|29.76|29.82|29.74|0
1648231010000|2022-03-25 17:56:50|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1648231020000|2022-03-25 17:57:00|29.8|29.72|29.77|29.69|29.8|29.72|29.77|29.69|0
1648231030000|2022-03-25 17:57:10|29.81|29.73|29.8|29.72|29.82|29.74|29.8|29.72|1
1648231040000|2022-03-25 17:57:20|29.78|29.7|29.77|29.69|29.78|29.7|29.77|29.69|0
1648231050000|2022-03-25 17:57:30|29.78|29.7|29.77|29.69|29.78|29.7|29.77|29.69|0
1648231060000|2022-03-25 17:57:40|29.78|29.7|29.77|29.69|29.78|29.7|29.77|29.69|0
1648231110000|2022-03-25 17:58:30|29.76|29.68|29.74|29.66|29.76|29.68|29.73|29.65|0
1648231120000|2022-03-25 17:58:40|29.76|29.68|29.76|29.68|29.76|29.68|29.74|29.66|0
1648231130000|2022-03-25 17:58:50|29.74|29.66|29.74|29.66|29.76|29.68|29.74|29.66|0
1648231150000|2022-03-25 17:59:10|29.76|29.68|29.76|29.68|29.76|29.68|29.74|29.66|0
1648231160000|2022-03-25 17:59:20|29.74|29.66|29.76|29.68|29.76|29.68|29.74|29.66|0
1648231170000|2022-03-25 17:59:30|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1648231180000|2022-03-25 17:59:40|29.76|29.68|29.78|29.7|29.78|29.7|29.76|29.68|0
1648231190000|2022-03-25 17:59:50|29.77|29.69|29.74|29.66|29.77|29.69|29.74|29.66|0
1648231200000|2022-03-25 18:00:00|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1648231210000|2022-03-25 18:00:10|29.77|29.69|29.77|29.69|29.78|29.7|29.77|29.69|0
1648231220000|2022-03-25 18:00:20|29.78|29.7|29.77|29.69|29.78|29.7|29.77|29.69|0
1648231230000|2022-03-25 18:00:30|29.76|29.68|29.74|29.66|29.76|29.68|29.74|29.66|0
1648231240000|2022-03-25 18:00:40|29.76|29.68|29.77|29.69|29.77|29.69|29.76|29.68|0
1648231250000|2022-03-25 18:00:50|29.79|29.71|29.76|29.68|29.79|29.71|29.76|29.68|0
1648231260000|2022-03-25 18:01:00|29.77|29.69|29.74|29.66|29.77|29.69|29.74|29.66|0
1648231270000|2022-03-25 18:01:10|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1648231280000|2022-03-25 18:01:20|29.74|29.66|29.72|29.64|29.74|29.66|29.72|29.64|0
1648231290000|2022-03-25 18:01:30|29.74|29.66|29.72|29.64|29.74|29.66|29.72|29.64|0
1648231300000|2022-03-25 18:01:40|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1648231380000|2022-03-25 18:03:00|29.72|29.64|29.72|29.64|29.72|29.64|29.69|29.61|0
1648231390000|2022-03-25 18:03:10|29.71|29.63|29.72|29.64|29.72|29.64|29.71|29.63|0
1648231400000|2022-03-25 18:03:20|29.74|29.66|29.71|29.63|29.74|29.66|29.71|29.63|0
1648231410000|2022-03-25 18:03:30|29.69|29.61|29.67|29.59|29.69|29.61|29.67|29.59|0
1648231420000|2022-03-25 18:03:40|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|0
1648231440000|2022-03-25 18:04:00|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1648231450000|2022-03-25 18:04:10|29.69|29.61|29.69|29.61|29.69|29.61|29.68|29.6|0
1648231470000|2022-03-25 18:04:30|||||||||1
1648231480000|2022-03-25 18:04:40|29.7|29.62|29.74|29.66|29.74|29.66|29.7|29.62|3
1648231490000|2022-03-25 18:04:50|29.73|29.65|29.76|29.68|29.76|29.68|29.73|29.65|0
1648231500000|2022-03-25 18:05:00|29.77|29.69|29.73|29.65|29.77|29.69|29.73|29.65|7
1648231540000|2022-03-25 18:05:40|29.74|29.66|29.73|29.65|29.74|29.66|29.73|29.65|0
1648231570000|2022-03-25 18:06:10|29.74|29.66|29.73|29.65|29.74|29.66|29.73|29.65|0
1648231630000|2022-03-25 18:07:10|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1648231650000|2022-03-25 18:07:30|29.73|29.65|29.72|29.64|29.73|29.65|29.72|29.64|0
1648231660000|2022-03-25 18:07:40|29.73|29.65|29.72|29.64|29.73|29.65|29.72|29.64|0
1648231670000|2022-03-25 18:07:50|29.73|29.65|29.73|29.65|29.73|29.65|29.72|29.64|0
1648231680000|2022-03-25 18:08:00|29.74|29.66|29.73|29.65|29.74|29.66|29.73|29.65|0
1648231690000|2022-03-25 18:08:10|29.74|29.66|29.73|29.65|29.74|29.66|29.73|29.65|0
1648231700000|2022-03-25 18:08:20|29.74|29.66|29.73|29.65|29.74|29.66|29.73|29.65|0
1648231710000|2022-03-25 18:08:30|29.74|29.66|29.73|29.65|29.74|29.66|29.73|29.65|0
1648231720000|2022-03-25 18:08:40|29.74|29.66|29.74|29.66|29.76|29.68|29.74|29.66|0
1648231730000|2022-03-25 18:08:50|29.76|29.68|29.73|29.65|29.76|29.68|29.73|29.65|0
1648231780000|2022-03-25 18:09:40|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1648231790000|2022-03-25 18:09:50|29.7|29.62|29.69|29.61|29.7|29.62|29.69|29.61|0
1648231800000|2022-03-25 18:10:00|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|0
1648231820000|2022-03-25 18:10:20|29.68|29.6|29.67|29.59|29.68|29.6|29.67|29.59|0
1648231830000|2022-03-25 18:10:30|29.68|29.6|29.67|29.59|29.68|29.6|29.67|29.59|0
1648231840000|2022-03-25 18:10:40|29.68|29.6|29.72|29.64|29.73|29.65|29.68|29.6|1
1648231850000|2022-03-25 18:10:50|29.71|29.63|29.74|29.66|29.74|29.66|29.71|29.63|0
1648231860000|2022-03-25 18:11:00|29.73|29.65|29.74|29.66|29.74|29.66|29.73|29.65|0
1648231880000|2022-03-25 18:11:20|29.78|29.7|29.77|29.69|29.78|29.7|29.77|29.69|1
1648231890000|2022-03-25 18:11:30|29.75|29.67|29.75|29.67|29.77|29.69|29.74|29.66|0
1648231900000|2022-03-25 18:11:40|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1648231910000|2022-03-25 18:11:50|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1648231950000|2022-03-25 18:12:30|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|0
1648231960000|2022-03-25 18:12:40|29.72|29.64|29.67|29.59|29.72|29.64|29.67|29.59|0
1648231980000|2022-03-25 18:13:00|29.69|29.61|29.67|29.59|29.69|29.61|29.67|29.59|6
1648231990000|2022-03-25 18:13:10|29.69|29.61|29.67|29.59|29.69|29.61|29.67|29.59|0
1648232040000|2022-03-25 18:14:00|29.69|29.61|29.67|29.59|29.69|29.61|29.67|29.59|1
1648232100000|2022-03-25 18:15:00|29.65|29.57|29.66|29.58|29.66|29.58|29.65|29.57|0
1648232110000|2022-03-25 18:15:10|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|2
1648232120000|2022-03-25 18:15:20|29.66|29.58|29.67|29.59|29.69|29.61|29.64|29.56|0
1648232160000|2022-03-25 18:16:00|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|0
1648232250000|2022-03-25 18:17:30|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|0
1648232320000|2022-03-25 18:18:40|29.69|29.61|29.67|29.59|29.69|29.61|29.67|29.59|0
1648232340000|2022-03-25 18:19:00|29.69|29.61|29.67|29.59|29.69|29.61|29.67|29.59|0
1648232350000|2022-03-25 18:19:10|||||||||1
1648232360000|2022-03-25 18:19:20|29.69|29.61|29.67|29.59|29.69|29.61|29.67|29.59|0
1648232380000|2022-03-25 18:19:40|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|0
1648232390000|2022-03-25 18:19:50|29.67|29.59|29.67|29.59|29.69|29.61|29.67|29.59|0
1648232470000|2022-03-25 18:21:10|29.64|29.56|29.62|29.54|29.64|29.56|29.62|29.54|1
1648232520000|2022-03-25 18:22:00|29.64|29.56|29.62|29.54|29.64|29.56|29.62|29.54|0
1648232590000|2022-03-25 18:23:10|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1648232610000|2022-03-25 18:23:30|29.65|29.57|29.63|29.55|29.65|29.57|29.63|29.55|2
1648232620000|2022-03-25 18:23:40|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1648232630000|2022-03-25 18:23:50|29.65|29.57|29.65|29.57|29.65|29.57|29.63|29.55|0
1648232670000|2022-03-25 18:24:30|29.64|29.56|29.65|29.57|29.65|29.57|29.64|29.56|0
1648232740000|2022-03-25 18:25:40|29.59|29.51|29.6|29.52|29.6|29.52|29.59|29.51|3
1648232750000|2022-03-25 18:25:50|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1648232760000|2022-03-25 18:26:00|29.6|29.52|29.62|29.54|29.62|29.54|29.6|29.52|0
1648232800000|2022-03-25 18:26:40|29.6|29.52|29.52|29.44|29.6|29.52|29.52|29.44|6
1648232810000|2022-03-25 18:26:50|29.54|29.46|29.57|29.49|29.57|29.49|29.54|29.46|0
1648232820000|2022-03-25 18:27:00|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1648232830000|2022-03-25 18:27:10|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1648232880000|2022-03-25 18:28:00|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1648232890000|2022-03-25 18:28:10|29.54|29.46|29.52|29.44|29.54|29.46|29.52|29.44|0
1648232900000|2022-03-25 18:28:20|29.54|29.46|29.51|29.43|29.54|29.46|29.51|29.43|4
1648232910000|2022-03-25 18:28:30|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|1
1648232990000|2022-03-25 18:29:50|||||||||1
1648233000000|2022-03-25 18:30:00|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1648233010000|2022-03-25 18:30:10|29.49|29.41|29.47|29.39|29.49|29.41|29.47|29.39|2
1648233030000|2022-03-25 18:30:30|29.46|29.38|29.47|29.39|29.47|29.39|29.46|29.38|0
1648233040000|2022-03-25 18:30:40|29.46|29.38|29.47|29.39|29.47|29.39|29.46|29.38|0
1648233060000|2022-03-25 18:31:00|29.46|29.38|29.45|29.37|29.47|29.39|29.44|29.36|0
1648233070000|2022-03-25 18:31:10|29.42|29.34|29.43|29.35|29.43|29.35|29.42|29.34|10
1648233080000|2022-03-25 18:31:20|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1648233090000|2022-03-25 18:31:30|29.46|29.38|29.47|29.39|29.47|29.39|29.46|29.38|0
1648233100000|2022-03-25 18:31:40|29.49|29.41|29.47|29.39|29.49|29.41|29.47|29.39|0
1648233110000|2022-03-25 18:31:50|29.46|29.38|29.47|29.39|29.47|29.39|29.46|29.38|0
1648233130000|2022-03-25 18:32:10|29.48|29.4|29.47|29.39|29.5|29.42|29.47|29.39|0
1648233140000|2022-03-25 18:32:20|29.49|29.41|29.5|29.42|29.54|29.46|29.49|29.41|1
1648233150000|2022-03-25 18:32:30|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1648233160000|2022-03-25 18:32:40|29.52|29.44|29.51|29.43|29.54|29.46|29.51|29.43|0
1648233180000|2022-03-25 18:33:00|29.52|29.44|29.52|29.44|29.54|29.46|29.52|29.44|3
1648233190000|2022-03-25 18:33:10|29.54|29.46|29.52|29.44|29.54|29.46|29.52|29.44|0
1648233260000|2022-03-25 18:34:20|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1648233270000|2022-03-25 18:34:30|29.52|29.44|29.52|29.44|29.52|29.44|29.51|29.43|0
1648233290000|2022-03-25 18:34:50|29.54|29.46|29.52|29.44|29.54|29.46|29.52|29.44|0
1648233300000|2022-03-25 18:35:00|29.54|29.46|29.52|29.44|29.54|29.46|29.52|29.44|0
1648233310000|2022-03-25 18:35:10|29.54|29.46|29.56|29.48|29.57|29.49|29.52|29.44|0
1648233320000|2022-03-25 18:35:20|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1648233330000|2022-03-25 18:35:30|29.54|29.46|29.52|29.44|29.54|29.46|29.52|29.44|0
1648233420000|2022-03-25 18:37:00|29.54|29.46|29.52|29.44|29.54|29.46|29.52|29.44|0
1648233480000|2022-03-25 18:38:00|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1648233490000|2022-03-25 18:38:10|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1648233500000|2022-03-25 18:38:20|29.52|29.44|29.52|29.44|29.52|29.44|29.51|29.43|0
1648233510000|2022-03-25 18:38:30|29.51|29.43|29.52|29.44|29.52|29.44|29.51|29.43|0
1648233520000|2022-03-25 18:38:40|29.54|29.46|29.52|29.44|29.54|29.46|29.52|29.44|0
1648233540000|2022-03-25 18:39:00|29.54|29.46|29.52|29.44|29.54|29.46|29.51|29.43|0
1648233550000|2022-03-25 18:39:10|29.54|29.46|29.52|29.44|29.54|29.46|29.52|29.44|0
1648233600000|2022-03-25 18:40:00|29.51|29.43|29.63|29.55|29.63|29.55|29.51|29.43|3
1648233610000|2022-03-25 18:40:10|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1648233620000|2022-03-25 18:40:20|29.63|29.55|29.66|29.58|29.66|29.58|29.63|29.55|0
1648233630000|2022-03-25 18:40:30|29.63|29.55|29.66|29.58|29.66|29.58|29.63|29.55|0
1648233660000|2022-03-25 18:41:00|29.63|29.55|29.61|29.53|29.64|29.56|29.61|29.53|2
1648233680000|2022-03-25 18:41:20|29.64|29.56|29.64|29.56|29.66|29.58|29.62|29.54|0
1648233690000|2022-03-25 18:41:30|29.63|29.55|29.59|29.51|29.63|29.55|29.57|29.49|4
1648233700000|2022-03-25 18:41:40|29.6|29.52|29.59|29.51|29.6|29.52|29.59|29.51|0
1648233710000|2022-03-25 18:41:50|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1648233720000|2022-03-25 18:42:00|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1648233730000|2022-03-25 18:42:10|29.57|29.49|29.57|29.49|29.59|29.51|29.57|29.49|0
1648233740000|2022-03-25 18:42:20|29.59|29.51|29.57|29.49|29.6|29.52|29.57|29.49|0
1648233750000|2022-03-25 18:42:30|29.6|29.52|29.6|29.52|29.6|29.52|29.57|29.49|0
1648233760000|2022-03-25 18:42:40|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1648233770000|2022-03-25 18:42:50|29.57|29.49|29.58|29.5|29.58|29.5|29.57|29.49|0
1648233780000|2022-03-25 18:43:00|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|5
1648233790000|2022-03-25 18:43:10|29.54|29.46|29.55|29.47|29.55|29.47|29.51|29.43|0
1648233800000|2022-03-25 18:43:20|29.54|29.46|29.53|29.45|29.54|29.46|29.53|29.45|0
1648233810000|2022-03-25 18:43:30|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1648233830000|2022-03-25 18:43:50|29.55|29.47|29.56|29.48|29.56|29.48|29.55|29.47|0
1648233840000|2022-03-25 18:44:00|29.53|29.45|29.55|29.47|29.55|29.47|29.53|29.45|0
1648233850000|2022-03-25 18:44:10|29.53|29.45|29.55|29.47|29.55|29.47|29.53|29.45|0
1648233880000|2022-03-25 18:44:40|29.53|29.45|29.55|29.47|29.55|29.47|29.53|29.45|0
1648233890000|2022-03-25 18:44:50|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1648233900000|2022-03-25 18:45:00|29.52|29.44|29.51|29.43|29.53|29.45|29.51|29.43|0
1648233920000|2022-03-25 18:45:20|29.53|29.45|29.55|29.47|29.55|29.47|29.51|29.43|0
1648233930000|2022-03-25 18:45:30|29.53|29.45|29.53|29.45|29.53|29.45|29.51|29.43|0
1648233940000|2022-03-25 18:45:40|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1648233960000|2022-03-25 18:46:00|29.53|29.45|29.55|29.47|29.55|29.47|29.53|29.45|0
1648233990000|2022-03-25 18:46:30|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1648234000000|2022-03-25 18:46:40|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1648234010000|2022-03-25 18:46:50|29.53|29.45|29.55|29.47|29.55|29.47|29.53|29.45|0
1648234020000|2022-03-25 18:47:00|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1648234030000|2022-03-25 18:47:10|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1648234080000|2022-03-25 18:48:00|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1648234100000|2022-03-25 18:48:20|29.58|29.5|29.6|29.52|29.6|29.52|29.56|29.48|0
1648234130000|2022-03-25 18:48:50|29.58|29.5|29.6|29.52|29.6|29.52|29.58|29.5|0
1648234170000|2022-03-25 18:49:30|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1648234180000|2022-03-25 18:49:40|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1648234210000|2022-03-25 18:50:10|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1648234270000|2022-03-25 18:51:10|29.56|29.48|29.56|29.48|29.6|29.52|29.56|29.48|0
1648234290000|2022-03-25 18:51:30|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1648234330000|2022-03-25 18:52:10|29.53|29.45|29.53|29.45|29.55|29.47|29.53|29.45|0
1648234340000|2022-03-25 18:52:20|29.55|29.47|29.55|29.47|29.55|29.47|29.53|29.45|0
1648234400000|2022-03-25 18:53:20|29.53|29.45|29.55|29.47|29.55|29.47|29.53|29.45|0
1648234410000|2022-03-25 18:53:30|29.53|29.45|29.53|29.45|29.55|29.47|29.52|29.44|0
1648234420000|2022-03-25 18:53:40|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1648234450000|2022-03-25 18:54:10|29.53|29.45|29.55|29.47|29.55|29.47|29.53|29.45|0
1648234460000|2022-03-25 18:54:20|29.53|29.45|29.55|29.47|29.55|29.47|29.53|29.45|0
1648234480000|2022-03-25 18:54:40|29.53|29.45|29.55|29.47|29.55|29.47|29.53|29.45|0
1648234500000|2022-03-25 18:55:00|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1648234510000|2022-03-25 18:55:10|29.55|29.47|29.53|29.45|29.55|29.47|29.53|29.45|0
1648234520000|2022-03-25 18:55:20|29.55|29.47|29.55|29.47|29.55|29.47|29.53|29.45|0
1648234530000|2022-03-25 18:55:30|29.53|29.45|29.53|29.45|29.55|29.47|29.53|29.45|0
1648234570000|2022-03-25 18:56:10|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1648234650000|2022-03-25 18:57:30|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1648234660000|2022-03-25 18:57:40|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1648234690000|2022-03-25 18:58:10|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1648234700000|2022-03-25 18:58:20|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1648234740000|2022-03-25 18:59:00|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1648234750000|2022-03-25 18:59:10|29.57|29.49|29.56|29.48|29.57|29.49|29.56|29.48|11
1648234770000|2022-03-25 18:59:30|29.53|29.45|29.55|29.47|29.55|29.47|29.53|29.45|4
1648234790000|2022-03-25 18:59:50|29.56|29.48|29.55|29.47|29.57|29.49|29.55|29.47|4
1648234840000|2022-03-25 19:00:40|29.59|29.51|29.6|29.52|29.6|29.52|29.59|29.51|0
1648234850000|2022-03-25 19:00:50|29.61|29.53|29.6|29.52|29.61|29.53|29.6|29.52|0
1648234870000|2022-03-25 19:01:10|29.61|29.53|29.6|29.52|29.61|29.53|29.6|29.52|0
1648234880000|2022-03-25 19:01:20|29.61|29.53|29.6|29.52|29.61|29.53|29.6|29.52|0
1648234890000|2022-03-25 19:01:30|29.61|29.53|29.6|29.52|29.61|29.53|29.6|29.52|0
1648234900000|2022-03-25 19:01:40|29.61|29.53|29.65|29.57|29.65|29.57|29.6|29.52|0
1648234910000|2022-03-25 19:01:50|29.66|29.58|29.66|29.58|29.66|29.58|29.65|29.57|0
1648234920000|2022-03-25 19:02:00|29.68|29.6|29.68|29.6|29.68|29.6|29.66|29.58|0
1648234930000|2022-03-25 19:02:10|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|0
1648234940000|2022-03-25 19:02:20|29.71|29.63|29.71|29.63|29.71|29.63|29.7|29.62|0
1648234960000|2022-03-25 19:02:40|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1648234970000|2022-03-25 19:02:50|29.74|29.66|29.74|29.66|29.76|29.68|29.74|29.66|0
1648234980000|2022-03-25 19:03:00|29.76|29.68|29.74|29.66|29.76|29.68|29.74|29.66|0
1648234990000|2022-03-25 19:03:10|29.76|29.68|29.71|29.63|29.76|29.68|29.71|29.63|0
1648235230000|2022-03-25 19:07:10|29.75|29.67|29.75|29.67|29.75|29.67|29.73|29.65|4
1648235240000|2022-03-25 19:07:20|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1648235250000|2022-03-25 19:07:30|29.78|29.7|29.76|29.68|29.78|29.7|29.76|29.68|0
1648235270000|2022-03-25 19:07:50|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1648235280000|2022-03-25 19:08:00|29.73|29.65|29.75|29.67|29.75|29.67|29.73|29.65|2
1648235290000|2022-03-25 19:08:10|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1648235320000|2022-03-25 19:08:40|29.75|29.67|29.73|29.65|29.75|29.67|29.73|29.65|0
1648235330000|2022-03-25 19:08:50|29.75|29.67|29.73|29.65|29.75|29.67|29.73|29.65|0
1648235340000|2022-03-25 19:09:00|29.75|29.67|29.75|29.67|29.75|29.67|29.73|29.65|0
1648235380000|2022-03-25 19:09:40|29.73|29.65|29.73|29.65|29.75|29.67|29.73|29.65|0
1648235390000|2022-03-25 19:09:50|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1648235410000|2022-03-25 19:10:10|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1648235440000|2022-03-25 19:10:40|29.75|29.67|29.73|29.65|29.75|29.67|29.73|29.65|0
1648235470000|2022-03-25 19:11:10|29.71|29.63|29.69|29.61|29.71|29.63|29.69|29.61|2
1648235510000|2022-03-25 19:11:50|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|2
1648235570000|2022-03-25 19:12:50|29.66|29.58|29.7|29.62|29.7|29.62|29.66|29.58|0
1648235660000|2022-03-25 19:14:20|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1648235680000|2022-03-25 19:14:40|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|1
1648235690000|2022-03-25 19:14:50|29.63|29.55|29.65|29.57|29.65|29.57|29.63|29.55|0
1648235780000|2022-03-25 19:16:20|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|0
1648235810000|2022-03-25 19:16:50|29.68|29.6|29.7|29.62|29.71|29.63|29.68|29.6|0
1648235820000|2022-03-25 19:17:00|29.71|29.63|29.73|29.65|29.73|29.65|29.7|29.62|0
1648235830000|2022-03-25 19:17:10|29.75|29.67|29.75|29.67|29.75|29.67|29.73|29.65|0
1648235840000|2022-03-25 19:17:20|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|1
1648235860000|2022-03-25 19:17:40|29.75|29.67|29.75|29.67|29.76|29.68|29.75|29.67|0
1648235870000|2022-03-25 19:17:50|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1648235900000|2022-03-25 19:18:20|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|0
1648235950000|2022-03-25 19:19:10|29.71|29.63|29.7|29.62|29.71|29.63|29.7|29.62|0
1648235970000|2022-03-25 19:19:30|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1648235980000|2022-03-25 19:19:40|29.7|29.62|29.71|29.63|29.71|29.63|29.7|29.62|0
1648236020000|2022-03-25 19:20:20|29.73|29.65|29.75|29.67|29.75|29.67|29.73|29.65|0
1648236030000|2022-03-25 19:20:30|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1648236040000|2022-03-25 19:20:40|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1648236050000|2022-03-25 19:20:50|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1648236080000|2022-03-25 19:21:20|29.78|29.7|29.78|29.7|29.8|29.72|29.78|29.7|0
1648236090000|2022-03-25 19:21:30|29.8|29.72|29.8|29.72|29.82|29.74|29.8|29.72|0
1648236100000|2022-03-25 19:21:40|29.81|29.73|29.8|29.72|29.81|29.73|29.8|29.72|0
1648236120000|2022-03-25 19:22:00|29.76|29.68|29.78|29.7|29.78|29.7|29.76|29.68|1
1648236190000|2022-03-25 19:23:10|||||||||1
1648236200000|2022-03-25 19:23:20|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1648236260000|2022-03-25 19:24:20|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1648236300000|2022-03-25 19:25:00|29.78|29.7|29.76|29.68|29.78|29.7|29.76|29.68|0
1648236370000|2022-03-25 19:26:10|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1648236420000|2022-03-25 19:27:00|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1648236440000|2022-03-25 19:27:20|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1648236480000|2022-03-25 19:28:00|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1648236490000|2022-03-25 19:28:10|29.8|29.72|29.83|29.75|29.83|29.75|29.8|29.72|0
1648236550000|2022-03-25 19:29:10|29.85|29.77|29.86|29.78|29.87|29.79|29.85|29.77|0
1648236560000|2022-03-25 19:29:20|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|0
1648236570000|2022-03-25 19:29:30|29.82|29.74|29.83|29.75|29.83|29.75|29.82|29.74|0
1648236580000|2022-03-25 19:29:40|29.85|29.77|29.86|29.78|29.86|29.78|29.85|29.77|0
1648236590000|2022-03-25 19:29:50|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1648236600000|2022-03-25 19:30:00|29.86|29.78|29.83|29.75|29.86|29.78|29.82|29.74|0
1648236620000|2022-03-25 19:30:20|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1648236630000|2022-03-25 19:30:30|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1648236640000|2022-03-25 19:30:40|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1648236670000|2022-03-25 19:31:10|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1648236690000|2022-03-25 19:31:30|29.86|29.78|29.85|29.77|29.86|29.78|29.85|29.77|0
1648236700000|2022-03-25 19:31:40|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|0
1648236710000|2022-03-25 19:31:50|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|1
1648236730000|2022-03-25 19:32:10|29.93|29.85|29.91|29.83|29.93|29.85|29.91|29.83|0
1648236740000|2022-03-25 19:32:20|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1648236750000|2022-03-25 19:32:30|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1648236790000|2022-03-25 19:33:10|29.9|29.82|29.89|29.81|29.9|29.82|29.89|29.81|0
1648236800000|2022-03-25 19:33:20|29.9|29.82|29.91|29.83|29.91|29.83|29.9|29.82|0
1648236810000|2022-03-25 19:33:30|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1648236820000|2022-03-25 19:33:40|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1648236840000|2022-03-25 19:34:00|29.9|29.82|29.91|29.83|29.91|29.83|29.9|29.82|0
1648236850000|2022-03-25 19:34:10|29.9|29.82|29.9|29.82|29.92|29.84|29.9|29.82|0
1648236860000|2022-03-25 19:34:20|29.91|29.83|29.91|29.83|29.91|29.83|29.9|29.82|0
1648236870000|2022-03-25 19:34:30|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1648236890000|2022-03-25 19:34:50|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|21
1648236910000|2022-03-25 19:35:10|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1648236930000|2022-03-25 19:35:30|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1648236940000|2022-03-25 19:35:40|29.87|29.79|29.88|29.8|29.88|29.8|29.86|29.78|0
1648236950000|2022-03-25 19:35:50|29.86|29.78|29.88|29.8|29.88|29.8|29.86|29.78|0
1648236960000|2022-03-25 19:36:00|29.86|29.78|29.83|29.75|29.86|29.78|29.83|29.75|5
1648236970000|2022-03-25 19:36:10|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1648236980000|2022-03-25 19:36:20|29.83|29.75|29.81|29.73|29.83|29.75|29.81|29.73|0
1648237000000|2022-03-25 19:36:40|29.82|29.74|29.84|29.76|29.84|29.76|29.82|29.74|9
1648237020000|2022-03-25 19:37:00|29.83|29.75|29.81|29.73|29.83|29.75|29.8|29.72|20
1648237030000|2022-03-25 19:37:10|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1648237040000|2022-03-25 19:37:20|29.81|29.73|29.81|29.73|29.82|29.74|29.81|29.73|0
1648237050000|2022-03-25 19:37:30|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1648237080000|2022-03-25 19:38:00|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|3
1648237100000|2022-03-25 19:38:20|||||||||3
1648237110000|2022-03-25 19:38:30|29.81|29.73|29.85|29.77|29.85|29.77|29.81|29.73|0
1648237140000|2022-03-25 19:39:00|29.86|29.78|29.85|29.77|29.86|29.78|29.85|29.77|1
1648237150000|2022-03-25 19:39:10|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|8
1648237180000|2022-03-25 19:39:40|30|29.75|30|29.75|30|29.75|30|29.75|1
1648237200000|2022-03-25 19:40:00|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1648237240000|2022-03-25 19:40:40|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1648237250000|2022-03-25 19:40:50|29.9|29.82|29.87|29.79|29.9|29.82|29.87|29.79|0
1648237280000|2022-03-25 19:41:20|29.9|29.82|29.88|29.8|29.9|29.82|29.87|29.79|6
1648237290000|2022-03-25 19:41:30|29.87|29.79|29.87|29.79|29.88|29.8|29.87|29.79|0
1648237310000|2022-03-25 19:41:50|29.88|29.8|29.86|29.78|29.88|29.8|29.86|29.78|9
1648237320000|2022-03-25 19:42:00|29.84|29.76|29.82|29.74|29.84|29.76|29.82|29.74|0
1648237330000|2022-03-25 19:42:10|29.83|29.75|29.83|29.75|29.85|29.77|29.82|29.74|0
1648237340000|2022-03-25 19:42:20|29.85|29.77|29.85|29.77|29.85|29.77|29.83|29.75|0
1648237350000|2022-03-25 19:42:30|29.82|29.74|29.83|29.75|29.83|29.75|29.82|29.74|0
1648237370000|2022-03-25 19:42:50|29.82|29.74|29.8|29.72|29.82|29.74|29.8|29.72|5
1648237380000|2022-03-25 19:43:00|29.82|29.74|29.8|29.72|29.85|29.77|29.8|29.72|5
1648237470000|2022-03-25 19:44:30|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|7
1648237500000|2022-03-25 19:45:00|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|0
1648237510000|2022-03-25 19:45:10|29.84|29.76|29.83|29.75|29.85|29.77|29.83|29.75|0
1648237520000|2022-03-25 19:45:20|29.76|29.68|29.8|29.72|29.86|29.72|29.76|29.61|9
1648237530000|2022-03-25 19:45:30|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1648237550000|2022-03-25 19:45:50|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|5
1648237560000|2022-03-25 19:46:00|29.8|29.72|29.79|29.71|29.8|29.72|29.79|29.71|0
1648237570000|2022-03-25 19:46:10|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1648237610000|2022-03-25 19:46:50|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|3
1648237620000|2022-03-25 19:47:00|29.75|29.67|29.76|29.68|29.76|29.68|29.74|29.66|1
1648237630000|2022-03-25 19:47:10|29.75|29.67|29.76|29.68|29.76|29.68|29.74|29.66|0
1648237640000|2022-03-25 19:47:20|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|4
1648237660000|2022-03-25 19:47:40|29.87|29.62|29.8|29.72|29.87|29.72|29.79|29.62|6
1648237670000|2022-03-25 19:47:50|29.79|29.71|29.81|29.73|29.81|29.73|29.79|29.71|0
1648237680000|2022-03-25 19:48:00|29.8|29.72|29.76|29.68|29.8|29.72|29.76|29.68|2
1648237740000|2022-03-25 19:49:00|29.72|29.64|29.76|29.68|29.82|29.68|29.72|29.57|7
1648237750000|2022-03-25 19:49:10|29.74|29.66|29.76|29.68|29.76|29.68|29.72|29.64|0
1648237760000|2022-03-25 19:49:20|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1648237780000|2022-03-25 19:49:40|29.74|29.66|29.76|29.68|29.76|29.68|29.74|29.66|0
1648237790000|2022-03-25 19:49:50|29.74|29.66|29.76|29.68|29.76|29.68|29.74|29.66|0
1648237800000|2022-03-25 19:50:00|29.75|29.67|29.75|29.67|29.79|29.71|29.75|29.67|0
1648237810000|2022-03-25 19:50:10|29.76|29.68|29.76|29.68|29.76|29.68|29.75|29.67|0
1648237820000|2022-03-25 19:50:20|29.75|29.67|29.75|29.67|29.76|29.68|29.74|29.66|0
1648237830000|2022-03-25 19:50:30|29.76|29.68|29.76|29.68|29.76|29.68|29.75|29.67|0
1648237840000|2022-03-25 19:50:40|29.75|29.67|29.76|29.68|29.76|29.68|29.75|29.67|0
1648237850000|2022-03-25 19:50:50|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1648237860000|2022-03-25 19:51:00|29.74|29.66|29.71|29.63|29.74|29.66|29.71|29.63|5
1648237880000|2022-03-25 19:51:20|29.69|29.61|29.74|29.66|29.74|29.66|29.69|29.61|21
1648237890000|2022-03-25 19:51:30|29.75|29.67|29.76|29.68|29.76|29.68|29.75|29.67|0
1648237920000|2022-03-25 19:52:00|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1648237930000|2022-03-25 19:52:10|29.75|29.67|29.75|29.67|29.76|29.68|29.74|29.66|0
1648237940000|2022-03-25 19:52:20|29.74|29.66|29.73|29.65|29.74|29.66|29.73|29.65|0
1648237960000|2022-03-25 19:52:40|29.74|29.66|29.75|29.67|29.75|29.67|29.74|29.66|0
1648237970000|2022-03-25 19:52:50|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|3
1648237980000|2022-03-25 19:53:00|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1648238060000|2022-03-25 19:54:20|29.76|29.68|29.76|29.68|29.77|29.69|29.75|29.67|8
1648238070000|2022-03-25 19:54:30|29.75|29.67|29.76|29.68|29.76|29.68|29.75|29.67|0
1648238080000|2022-03-25 19:54:40|29.75|29.67|29.71|29.63|29.75|29.67|29.71|29.63|10
1648238100000|2022-03-25 19:55:00|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1648238120000|2022-03-25 19:55:20|29.73|29.65|29.71|29.63|29.73|29.65|29.71|29.63|5
1648238160000|2022-03-25 19:56:00|29.69|29.61|29.71|29.63|29.71|29.63|29.69|29.61|1
1648238170000|2022-03-25 19:56:10|||||||||39
1648238190000|2022-03-25 19:56:30|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|4
1648238210000|2022-03-25 19:56:50|||||||||1
1648238230000|2022-03-25 19:57:10|||||||||1
1648238250000|2022-03-25 19:57:30|||||||||1
1648238260000|2022-03-25 19:57:40|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|4
1648238270000|2022-03-25 19:57:50|29.82|29.57|29.81|29.56|29.82|29.57|29.81|29.56|7
1648238290000|2022-03-25 19:58:10|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|1
1648238320000|2022-03-25 19:58:40|||||||||1
1648238330000|2022-03-25 19:58:50|29.67|29.59|29.72|29.47|29.72|29.59|29.67|29.47|1
1648238340000|2022-03-25 19:59:00|29.74|29.49|29.63|29.55|29.74|29.56|29.63|29.49|0
1648238350000|2022-03-25 19:59:10|29.6|29.52|29.7|29.45|29.71|29.53|29.6|29.45|1
1648238360000|2022-03-25 19:59:20|29.63|29.55|29.66|29.41|29.68|29.6|29.63|29.41|18
1648238370000|2022-03-25 19:59:30|29.56|29.48|29.56|29.48|29.66|29.48|29.55|29.41|0
1648238380000|2022-03-25 19:59:40|29.66|29.41|29.68|29.43|29.68|29.48|29.56|29.41|42
1648238390000|2022-03-25 19:59:50|29.66|29.41|29.66|29.41|29.66|29.48|29.56|29.41|0
1648238420000|2022-03-25 20:00:20|29.71||29.71||29.71||29.71||0
1648238460000|2022-03-25 20:01:00|29.73|29.43|29.73|29.43|29.73|29.63|29.71|29.43|20
1648238470000|2022-03-25 20:01:10|29.71|29.41|29.71|29.41|29.73|29.43|29.71|29.41|5
1648238490000|2022-03-25 20:01:30|29.73|29.43|29.71|29.41|29.73|29.43|29.71|29.41|0
1648238500000|2022-03-25 20:01:40|29.72|29.42|29.76|29.46|29.76|29.46|29.72|29.42|0
1648238510000|2022-03-25 20:01:50|29.75|29.45|29.76|29.46|29.76|29.46|29.75|29.45|0
1648238520000|2022-03-25 20:02:00|29.8|29.5|29.8|29.5|29.8|29.5|29.8|29.5|0
1648238530000|2022-03-25 20:02:10|29.77|29.47|29.8|29.5|29.8|29.5|29.77|29.47|0
1648238540000|2022-03-25 20:02:20|29.78|29.48|29.8|29.5|29.8|29.5|29.77|29.47|0
1648238550000|2022-03-25 20:02:30|29.77|29.47|29.8|29.5|29.8|29.5|29.77|29.47|0
1648238560000|2022-03-25 20:02:40|29.77|29.47|29.77|29.47|29.8|29.5|29.77|29.47|0
1648238710000|2022-03-25 20:05:10|29.72||29.72||29.72||29.72||0
1648238720000|2022-03-25 20:05:20|29.77||29.77||29.77||29.77||0
1648238740000|2022-03-25 20:05:40|29.73|29.48|29.73|29.48|29.73|29.48|29.72|29.47|0
1648238760000|2022-03-25 20:06:00|29.72|29.47|29.72|29.47|29.77|29.47|29.72|29.47|0
1648238770000|2022-03-25 20:06:10|29.77||29.77||29.77||29.72||0
1648238790000|2022-03-25 20:06:30|29.76|29.51|29.76|29.51|29.77|29.52|29.76|29.47|0
1648238800000|2022-03-25 20:06:40|29.77|29.47|29.77|29.47|29.77|29.47|29.77|29.47|0
1648238860000|2022-03-25 20:07:40|29.71|29.41|29.49|29.41|29.71|29.41|29.49|29.41|22
1648238910000|2022-03-25 20:08:30|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1648238930000|2022-03-25 20:08:50|29.54|29.46|29.47|29.39|29.54|29.46|29.47|29.39|1
1648238950000|2022-03-25 20:09:10|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1648239000000|2022-03-25 20:10:00|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1648239180000|2022-03-25 20:13:00|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1648239250000|2022-03-25 20:14:10|29.45|29.37|29.44|29.36|29.45|29.37|29.44|29.36|10
1648239260000|2022-03-25 20:14:20|||||||||10
1648426500000|2022-03-28 00:15:00|29.95|29.65|29.95|29.65|29.95|29.65|29.95|29.65|0
1648426510000|2022-03-28 00:15:10|29.93|29.63|29.92|29.62|29.93|29.63|29.92|29.62|0
1648426560000|2022-03-28 00:16:00|29.83|29.53|29.95|29.65|30.03|29.73|29.83|29.53|0
1648426600000|2022-03-28 00:16:40|29.92|29.62|29.92|29.62|29.92|29.62|29.92|29.62|0
1648426630000|2022-03-28 00:17:10|29.76|29.46|29.91|29.61|30.01|29.71|29.76|29.46|0
1648426690000|2022-03-28 00:18:10|29.86|29.56|29.91|29.61|30.01|29.71|29.86|29.56|0
1648426760000|2022-03-28 00:19:20|29.76|29.46|29.91|29.61|30.01|29.71|29.76|29.46|0
1648426800000|2022-03-28 00:20:00|29.92|29.62|29.89|29.59|29.92|29.62|29.89|29.59|0
1648426810000|2022-03-28 00:20:10|29.9|29.6|29.9|29.6|29.9|29.6|29.9|29.6|0
1648426880000|2022-03-28 00:21:20|29.88|29.58|29.9|29.6|29.9|29.6|29.88|29.58|0
1648426890000|2022-03-28 00:21:30|29.91|29.61|29.9|29.6|29.91|29.61|29.9|29.6|0
1648426950000|2022-03-28 00:22:30|29.88|29.58|29.96|29.66|29.96|29.66|29.88|29.58|0
1648427040000|2022-03-28 00:24:00|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648427110000|2022-03-28 00:25:10|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648427170000|2022-03-28 00:26:10|29.91|29.61|29.96|29.66|29.96|29.66|29.9|29.6|0
1648427260000|2022-03-28 00:27:40|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648427320000|2022-03-28 00:28:40|29.94|29.64|29.93|29.63|29.94|29.64|29.9|29.6|0
1648427330000|2022-03-28 00:28:50|29.96|29.66|29.96|29.66|29.96|29.66|29.96|29.66|0
1648427380000|2022-03-28 00:29:40|29.94|29.64|29.96|29.66|29.96|29.66|29.94|29.64|0
1648427390000|2022-03-28 00:29:50|29.94|29.64|29.9|29.6|29.94|29.64|29.9|29.6|0
1648427400000|2022-03-28 00:30:00|29.91|29.61|29.96|29.66|29.96|29.66|29.91|29.61|0
1648427430000|2022-03-28 00:30:30|29.94|29.64|29.96|29.66|29.96|29.66|29.94|29.64|0
1648427460000|2022-03-28 00:31:00|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648427520000|2022-03-28 00:32:00|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648427590000|2022-03-28 00:33:10|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648427650000|2022-03-28 00:34:10|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648427710000|2022-03-28 00:35:10|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648427780000|2022-03-28 00:36:20|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648427840000|2022-03-28 00:37:20|29.94|29.64|29.9|29.6|29.94|29.64|29.9|29.6|0
1648427850000|2022-03-28 00:37:30|29.91|29.61|29.96|29.66|29.96|29.66|29.91|29.61|0
1648427910000|2022-03-28 00:38:30|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648427970000|2022-03-28 00:39:30|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648428060000|2022-03-28 00:41:00|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648428120000|2022-03-28 00:42:00|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648428180000|2022-03-28 00:43:00|29.88|29.58|29.96|29.66|29.96|29.66|29.88|29.58|0
1648428240000|2022-03-28 00:44:00|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648428250000|2022-03-28 00:44:10|29.94|29.64|29.94|29.64|29.96|29.66|29.94|29.64|0
1648428270000|2022-03-28 00:44:30|29.96|29.66|29.96|29.66|29.96|29.66|29.96|29.66|0
1648428310000|2022-03-28 00:45:10|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648428370000|2022-03-28 00:46:10|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648428440000|2022-03-28 00:47:20|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648428510000|2022-03-28 00:48:30|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648428580000|2022-03-28 00:49:40|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648428640000|2022-03-28 00:50:40|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648428700000|2022-03-28 00:51:40|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648428770000|2022-03-28 00:52:50|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648428830000|2022-03-28 00:53:50|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648428890000|2022-03-28 00:54:50|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648428960000|2022-03-28 00:56:00|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648429030000|2022-03-28 00:57:10|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648429090000|2022-03-28 00:58:10|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648429150000|2022-03-28 00:59:10|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648429220000|2022-03-28 01:00:20|29.91|29.61|29.96|29.66|29.96|29.66|29.9|29.6|0
1648429290000|2022-03-28 01:01:30|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648429350000|2022-03-28 01:02:30|29.94|29.64|29.94|29.64|29.94|29.64|29.9|29.6|0
1648429420000|2022-03-28 01:03:40|29.93|29.63|29.99|29.69|29.99|29.69|29.9|29.6|0
1648429480000|2022-03-28 01:04:40|29.97|29.67|29.9|29.6|29.97|29.67|29.9|29.6|0
1648429490000|2022-03-28 01:04:50|29.91|29.61|29.96|29.66|29.96|29.66|29.91|29.61|0
1648429550000|2022-03-28 01:05:50|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648429610000|2022-03-28 01:06:50|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648429680000|2022-03-28 01:08:00|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648429740000|2022-03-28 01:09:00|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648429800000|2022-03-28 01:10:00|29.94|29.64|29.9|29.6|29.94|29.64|29.9|29.6|0
1648429810000|2022-03-28 01:10:10|29.91|29.61|29.96|29.66|29.96|29.66|29.91|29.61|0
1648429870000|2022-03-28 01:11:10|29.91|29.61|29.96|29.66|29.96|29.66|29.9|29.6|0
1648429930000|2022-03-28 01:12:10|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648429990000|2022-03-28 01:13:10|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648430060000|2022-03-28 01:14:20|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648430120000|2022-03-28 01:15:20|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648430180000|2022-03-28 01:16:20|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648430240000|2022-03-28 01:17:20|29.94|29.64|29.9|29.6|29.94|29.64|29.9|29.6|0
1648430250000|2022-03-28 01:17:30|29.91|29.61|29.96|29.66|29.96|29.66|29.91|29.61|0
1648430310000|2022-03-28 01:18:30|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648430370000|2022-03-28 01:19:30|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648430440000|2022-03-28 01:20:40|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648430500000|2022-03-28 01:21:40|29.9|29.6|29.9|29.6|29.9|29.6|29.9|29.6|0
1648430510000|2022-03-28 01:21:50|29.91|29.61|29.96|29.66|29.96|29.66|29.91|29.61|0
1648430580000|2022-03-28 01:23:00|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648430640000|2022-03-28 01:24:00|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648430700000|2022-03-28 01:25:00|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648430770000|2022-03-28 01:26:10|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648430830000|2022-03-28 01:27:10|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648430890000|2022-03-28 01:28:10|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648430960000|2022-03-28 01:29:20|29.94|29.64|29.99|29.69|29.99|29.69|29.9|29.6|0
1648431020000|2022-03-28 01:30:20|29.97|29.67|29.94|29.64|29.97|29.67|29.9|29.6|0
1648431080000|2022-03-28 01:31:20|29.93|29.63|29.94|29.64|29.94|29.64|29.9|29.6|0
1648431140000|2022-03-28 01:32:20|29.93|29.63|29.94|29.64|29.96|29.66|29.93|29.63|0
1648431210000|2022-03-28 01:33:30|29.93|29.63|29.92|29.62|29.96|29.66|29.92|29.62|0
1648431280000|2022-03-28 01:34:40|29.9|29.6|29.89|29.59|29.9|29.6|29.89|29.59|0
1648431300000|2022-03-28 01:35:00|29.87|29.57|29.87|29.57|29.87|29.57|29.87|29.57|0
1648431380000|2022-03-28 01:36:20|29.85|29.55|29.92|29.62|29.92|29.62|29.85|29.55|0
1648431480000|2022-03-28 01:38:00|29.9|29.6|29.9|29.6|29.9|29.6|29.9|29.6|0
1648431490000|2022-03-28 01:38:10|29.92|29.62|29.92|29.62|29.92|29.62|29.92|29.62|0
1648431570000|2022-03-28 01:39:30|29.89|29.59|29.87|29.57|29.89|29.59|29.87|29.57|0
1648431680000|2022-03-28 01:41:20|29.85|29.55|29.92|29.62|29.92|29.62|29.85|29.55|0
1648431780000|2022-03-28 01:43:00|29.9|29.6|29.92|29.62|29.92|29.62|29.9|29.6|0
1648431880000|2022-03-28 01:44:40|29.9|29.6|29.92|29.62|29.95|29.65|29.9|29.6|0
1648431930000|2022-03-28 01:45:30|29.9|29.6|29.89|29.59|29.9|29.6|29.89|29.59|0
1648431940000|2022-03-28 01:45:40|29.87|29.57|29.87|29.57|29.87|29.57|29.87|29.57|0
1648432030000|2022-03-28 01:47:10|29.85|29.55|29.91|29.61|29.91|29.61|29.85|29.55|0
1648432050000|2022-03-28 01:47:30|29.93|29.63|29.99|29.69|30|29.7|29.93|29.63|0
1648432150000|2022-03-28 01:49:10|29.93|29.63|30|29.7|30|29.7|29.93|29.63|0
1648432210000|2022-03-28 01:50:10|29.99|29.69|29.99|29.69|29.99|29.69|29.93|29.63|0
1648432230000|2022-03-28 01:50:30|30|29.7|30|29.7|30|29.7|30|29.7|0
1648432260000|2022-03-28 01:51:00|29.99|29.69|30|29.7|30|29.7|29.99|29.69|1
1648432270000|2022-03-28 01:51:10|29.99|29.69|29.99|29.69|29.99|29.69|29.99|29.69|0
1648432290000|2022-03-28 01:51:30|30.03|29.95|30.27|29.97|30.27|29.97|30.03|29.95|1
1648432300000|2022-03-28 01:51:40|29.97|29.67|29.97|29.67|29.97|29.67|29.97|29.67|0
1648432330000|2022-03-28 01:52:10|30.08|29.78|29.95|29.65|30.08|29.78|29.95|29.65|0
1648432350000|2022-03-28 01:52:30|29.96|29.66|29.96|29.66|29.96|29.66|29.96|29.66|0
1648432410000|2022-03-28 01:53:30|29.95|29.65|29.96|29.66|29.96|29.66|29.89|29.59|0
1648432470000|2022-03-28 01:54:30|29.95|29.65|29.96|29.66|29.96|29.66|29.89|29.59|0
1648432530000|2022-03-28 01:55:30|29.95|29.65|29.96|29.66|29.96|29.66|29.89|29.59|0
1648432600000|2022-03-28 01:56:40|29.95|29.65|29.96|29.66|29.96|29.66|29.89|29.59|0
1648432670000|2022-03-28 01:57:50|29.95|29.65|29.96|29.66|29.96|29.66|29.89|29.59|0
1648432740000|2022-03-28 01:59:00|29.95|29.65|29.96|29.66|29.96|29.66|29.89|29.59|0
1648432750000|2022-03-28 01:59:10|29.95|29.65|29.95|29.65|29.95|29.65|29.95|29.65|0
1648432760000|2022-03-28 01:59:20|29.96|29.66|29.95|29.65|29.96|29.66|29.95|29.65|0
1648432790000|2022-03-28 01:59:50|29.96|29.66|29.96|29.66|29.96|29.66|29.96|29.66|0
1648432800000|2022-03-28 02:00:00|29.95|29.65|29.95|29.65|29.96|29.66|29.95|29.65|0
1648432900000|2022-03-28 02:01:40|29.89|29.59|29.92|29.62|29.92|29.62|29.89|29.59|0
1648433000000|2022-03-28 02:03:20|29.89|29.59|29.92|29.62|29.92|29.62|29.86|29.56|0
1648433100000|2022-03-28 02:05:00|29.89|29.59|29.92|29.62|29.92|29.62|29.86|29.56|0
1648433200000|2022-03-28 02:06:40|29.89|29.59|29.92|29.62|29.92|29.62|29.86|29.56|0
1648433310000|2022-03-28 02:08:30|29.89|29.59|29.92|29.62|29.92|29.62|29.86|29.56|0
1648433400000|2022-03-28 02:10:00|29.9|29.6|29.9|29.6|29.9|29.6|29.9|29.6|0
1648433430000|2022-03-28 02:10:30|29.91|29.61|29.91|29.61|29.91|29.61|29.91|29.61|0
1648433440000|2022-03-28 02:10:40|29.9|29.6|29.92|29.62|29.92|29.62|29.9|29.6|0
1648433450000|2022-03-28 02:10:50|29.9|29.6|29.91|29.61|29.91|29.61|29.9|29.6|0
1648433460000|2022-03-28 02:11:00|29.92|29.62|29.92|29.62|29.92|29.62|29.92|29.62|0
1648433470000|2022-03-28 02:11:10|29.9|29.6|29.9|29.6|29.9|29.6|29.9|29.6|0
1648433480000|2022-03-28 02:11:20|29.92|29.62|29.92|29.62|29.92|29.62|29.9|29.6|0
1648433490000|2022-03-28 02:11:30|29.9|29.6|29.9|29.6|29.9|29.6|29.9|29.6|0
1648433540000|2022-03-28 02:12:20|29.92|29.62|29.92|29.62|29.92|29.62|29.92|29.62|0
1648433640000|2022-03-28 02:14:00|29.9|29.6|29.92|29.62|29.92|29.62|29.9|29.6|0
1648433740000|2022-03-28 02:15:40|29.89|29.59|29.92|29.62|29.92|29.62|29.86|29.56|0
1648433850000|2022-03-28 02:17:30|29.89|29.59|29.94|29.64|29.94|29.64|29.86|29.56|0
1648433860000|2022-03-28 02:17:40|29.92|29.62|29.94|29.64|29.94|29.64|29.92|29.62|0
1648433870000|2022-03-28 02:17:50|29.92|29.62|29.92|29.62|29.92|29.62|29.92|29.62|0
1648433880000|2022-03-28 02:18:00|29.94|29.64|29.92|29.62|29.94|29.64|29.92|29.62|0
1648433900000|2022-03-28 02:18:20|29.94|29.64|29.94|29.64|29.94|29.64|29.94|29.64|0
1648433910000|2022-03-28 02:18:30|29.92|29.62|29.92|29.62|29.92|29.62|29.92|29.62|0
1648433920000|2022-03-28 02:18:40|29.94|29.64|29.94|29.64|29.94|29.64|29.94|29.64|0
1648433930000|2022-03-28 02:18:50|29.92|29.62|29.92|29.62|29.92|29.62|29.92|29.62|0
1648433940000|2022-03-28 02:19:00|29.94|29.64|29.94|29.64|29.94|29.64|29.94|29.64|0
1648433980000|2022-03-28 02:19:40|29.92|29.62|29.92|29.62|29.92|29.62|29.92|29.62|0
1648434000000|2022-03-28 02:20:00|29.94|29.64|29.94|29.64|29.94|29.64|29.94|29.64|0
1648434060000|2022-03-28 02:21:00|29.97|29.67|29.89|29.59|29.97|29.67|29.89|29.59|0
1648434070000|2022-03-28 02:21:10|29.9|29.6|29.96|29.66|29.96|29.66|29.9|29.6|0
1648434130000|2022-03-28 02:22:10|29.95|29.65|29.96|29.66|29.96|29.66|29.89|29.59|0
1648434190000|2022-03-28 02:23:10|29.95|29.65|29.96|29.66|29.96|29.66|29.95|29.65|0
1648434250000|2022-03-28 02:24:10|29.95|29.65|29.95|29.65|29.95|29.65|29.95|29.65|0
1648434260000|2022-03-28 02:24:20|29.96|29.66|29.99|29.69|29.99|29.69|29.96|29.66|0
1648434320000|2022-03-28 02:25:20|29.97|29.67|29.96|29.66|29.99|29.69|29.96|29.66|0
1648434380000|2022-03-28 02:26:20|29.95|29.65|29.97|29.67|29.97|29.67|29.95|29.65|0
1648434390000|2022-03-28 02:26:30|29.96|29.66|29.96|29.66|29.96|29.66|29.96|29.66|0
1648434450000|2022-03-28 02:27:30|29.95|29.65|29.96|29.66|29.96|29.66|29.95|29.65|0
1648434510000|2022-03-28 02:28:30|29.95|29.65|29.96|29.66|29.97|29.67|29.95|29.65|0
1648434590000|2022-03-28 02:29:50|29.95|29.65|29.99|29.69|29.99|29.69|29.95|29.65|0
1648434650000|2022-03-28 02:30:50|29.97|29.67|29.99|29.69|29.99|29.69|29.97|29.67|0
1648434710000|2022-03-28 02:31:50|29.97|29.67|29.97|29.67|29.97|29.67|29.97|29.67|0
1648434720000|2022-03-28 02:32:00|29.99|29.69|29.96|29.66|29.99|29.69|29.96|29.66|0
1648434800000|2022-03-28 02:33:20|29.95|29.65|29.96|29.66|29.96|29.66|29.95|29.65|0
1648434880000|2022-03-28 02:34:40|29.95|29.65|29.96|29.66|29.97|29.67|29.95|29.65|0
1648434940000|2022-03-28 02:35:40|29.95|29.65|29.96|29.66|29.96|29.66|29.95|29.65|0
1648435010000|2022-03-28 02:36:50|29.95|29.65|29.96|29.66|29.98|29.68|29.95|29.65|0
1648435080000|2022-03-28 02:38:00|29.95|29.65|29.96|29.66|29.99|29.69|29.95|29.65|0
1648435140000|2022-03-28 02:39:00|29.95|29.65|29.98|29.68|29.98|29.68|29.95|29.65|0
1648435190000|2022-03-28 02:39:50|29.96|29.66|29.96|29.66|29.96|29.66|29.96|29.66|0
1648435220000|2022-03-28 02:40:20|29.95|29.65|29.95|29.65|29.95|29.65|29.95|29.65|0
1648435670000|2022-03-28 02:47:50|30.07|29.77|29.99|29.69|30.07|29.77|29.99|29.69|0
1648435740000|2022-03-28 02:49:00|30|29.7|29.99|29.69|30|29.7|29.99|29.69|0
1648435810000|2022-03-28 02:50:10|30|29.7|29.99|29.69|30|29.7|29.99|29.69|0
1648435870000|2022-03-28 02:51:10|30|29.7|29.99|29.69|30|29.7|29.99|29.69|0
1648435950000|2022-03-28 02:52:30|30|29.7|29.99|29.69|30|29.7|29.99|29.69|0
1648436010000|2022-03-28 02:53:30|30|29.7|29.99|29.69|30|29.7|29.99|29.69|0
1648436070000|2022-03-28 02:54:30|30|29.7|30|29.7|30|29.7|30|29.7|0
1648436080000|2022-03-28 02:54:40|29.99|29.69|29.99|29.69|29.99|29.69|29.99|29.69|0
1648436140000|2022-03-28 02:55:40|30|29.7|29.99|29.69|30|29.7|29.99|29.69|0
1648436240000|2022-03-28 02:57:20|30|29.7|30|29.7|30|29.7|30|29.7|0
1648436250000|2022-03-28 02:57:30|29.99|29.69|29.99|29.69|29.99|29.69|29.99|29.69|0
1648436310000|2022-03-28 02:58:30|30|29.7|29.94|29.64|30|29.7|29.94|29.64|0
1648436320000|2022-03-28 02:58:40|29.92|29.62|29.92|29.62|29.92|29.62|29.92|29.62|0
1648436410000|2022-03-28 03:00:10|29.9|29.6|29.9|29.6|29.9|29.6|29.9|29.6|0
1648436480000|2022-03-28 03:01:20|29.92|29.62|29.9|29.6|29.92|29.62|29.9|29.6|0
1648436580000|2022-03-28 03:03:00|29.87|29.57|29.85|29.55|29.9|29.6|29.85|29.55|0
1648436680000|2022-03-28 03:04:40|29.92|29.62|29.88|29.58|29.97|29.67|29.88|29.58|0
1648436810000|2022-03-28 03:06:50|29.91|29.61|29.88|29.58|29.91|29.61|29.88|29.58|0
1648436910000|2022-03-28 03:08:30|29.93|29.63|29.88|29.58|29.98|29.68|29.88|29.58|0
1648437070000|2022-03-28 03:11:10|29.91|29.61|29.97|29.67|29.99|29.69|29.91|29.61|0
1648437140000|2022-03-28 03:12:20|29.99|29.69|29.97|29.67|29.99|29.69|29.97|29.67|0
1648437200000|2022-03-28 03:13:20|29.99|29.69|29.97|29.67|29.99|29.69|29.97|29.67|0
1648437270000|2022-03-28 03:14:30|29.98|29.68|29.97|29.67|29.98|29.68|29.97|29.67|0
1648437330000|2022-03-28 03:15:30|29.95|29.65|29.87|29.57|29.95|29.65|29.87|29.57|0
1648437340000|2022-03-28 03:15:40|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1648437430000|2022-03-28 03:17:10|29.88|29.58|29.85|29.55|29.93|29.63|29.85|29.55|0
1648437530000|2022-03-28 03:18:50|29.9|29.6|29.85|29.55|29.95|29.65|29.85|29.55|0
1648437640000|2022-03-28 03:20:40|29.9|29.6|29.85|29.55|29.93|29.63|29.85|29.55|0
1648437740000|2022-03-28 03:22:20|29.88|29.58|29.91|29.61|29.95|29.65|29.88|29.58|0
1648437750000|2022-03-28 03:22:30|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1648437860000|2022-03-28 03:24:20|29.88|29.58|29.9|29.6|29.95|29.65|29.88|29.58|0
1648437880000|2022-03-28 03:24:40|29.87|29.57|29.85|29.55|29.87|29.57|29.85|29.55|0
1648438030000|2022-03-28 03:27:10|29.88|29.58|29.9|29.6|29.9|29.6|29.88|29.58|0
1648438220000|2022-03-28 03:30:20|29.95|29.65|29.9|29.6|29.95|29.65|29.9|29.6|0
1648438340000|2022-03-28 03:32:20|29.95|29.65|29.92|29.62|29.95|29.65|29.92|29.62|0
1648438350000|2022-03-28 03:32:30|29.9|29.6|29.9|29.6|29.9|29.6|29.9|29.6|0
1648438380000|2022-03-28 03:33:00|29.87|29.57|29.87|29.57|29.87|29.57|29.87|29.57|0
1648438390000|2022-03-28 03:33:10|29.85|29.55|29.9|29.6|29.9|29.6|29.85|29.55|0
1648438440000|2022-03-28 03:34:00|29.89|29.59|29.85|29.55|29.89|29.59|29.85|29.55|0
1648438540000|2022-03-28 03:35:40|29.9|29.6|29.9|29.6|29.9|29.6|29.9|29.6|0
1648438660000|2022-03-28 03:37:40|29.98|29.68|29.92|29.62|29.98|29.68|29.92|29.62|0
1648438680000|2022-03-28 03:38:00|29.9|29.6|29.9|29.6|29.9|29.6|29.9|29.6|0
1648439400000|2022-03-28 03:50:00|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1648439500000|2022-03-28 03:51:40|29.9|29.6|29.9|29.6|29.9|29.6|29.9|29.6|0
1648439610000|2022-03-28 03:53:30|29.96|29.66|29.92|29.62|29.96|29.66|29.92|29.62|0
1648439620000|2022-03-28 03:53:40|29.9|29.6|29.9|29.6|29.9|29.6|29.9|29.6|0
1648439710000|2022-03-28 03:55:10|29.93|29.63|29.96|29.66|29.96|29.66|29.93|29.63|0
1648440090000|2022-03-28 04:01:30|30.01|29.71|30|29.7|30.01|29.71|30|29.7|0
1648440210000|2022-03-28 04:03:30|29.98|29.68|29.96|29.66|29.98|29.68|29.96|29.66|0
1648440320000|2022-03-28 04:05:20|29.97|29.67|29.96|29.66|29.97|29.67|29.96|29.66|0
1648440540000|2022-03-28 04:09:00|29.97|29.67|29.96|29.66|29.97|29.67|29.96|29.66|0
1648440660000|2022-03-28 04:11:00|29.97|29.67|29.96|29.66|29.97|29.67|29.96|29.66|0
1648440760000|2022-03-28 04:12:40|29.97|29.67|29.96|29.66|29.97|29.67|29.96|29.66|0
1648441040000|2022-03-28 04:17:20|29.97|29.67|29.96|29.66|29.97|29.67|29.96|29.66|0
1648441160000|2022-03-28 04:19:20|29.97|29.67|29.96|29.66|29.97|29.67|29.96|29.66|0
1648441270000|2022-03-28 04:21:10|29.97|29.67|29.96|29.66|29.97|29.67|29.96|29.66|0
1648441410000|2022-03-28 04:23:30|29.93|29.63|29.9|29.6|29.93|29.63|29.9|29.6|0
1648441630000|2022-03-28 04:27:10|29.98|29.68|29.96|29.66|29.99|29.69|29.96|29.66|0
1648442030000|2022-03-28 04:33:50|30|29.7|29.95|29.65|30|29.7|29.95|29.65|0
1648442040000|2022-03-28 04:34:00|29.93|29.63|29.93|29.63|29.93|29.63|29.93|29.63|0
1648442120000|2022-03-28 04:35:20|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1648442130000|2022-03-28 04:35:30|29.9|29.6|29.85|29.55|29.9|29.6|29.85|29.55|0
1648442230000|2022-03-28 04:37:10|29.89|29.59|29.85|29.55|29.9|29.6|29.85|29.55|0
1648442330000|2022-03-28 04:38:50|29.92|29.62|29.95|29.65|29.95|29.65|29.92|29.62|0
1648442340000|2022-03-28 04:39:00|29.92|29.62|29.85|29.55|29.92|29.62|29.85|29.55|0
1648442440000|2022-03-28 04:40:40|29.9|29.6|29.87|29.57|29.93|29.63|29.87|29.57|0
1648442460000|2022-03-28 04:41:00|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1648442550000|2022-03-28 04:42:30|29.92|29.62|29.87|29.57|29.95|29.65|29.87|29.57|0
1648442560000|2022-03-28 04:42:40|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1648442650000|2022-03-28 04:44:10|29.88|29.58|29.87|29.57|29.9|29.6|29.87|29.57|0
1648442670000|2022-03-28 04:44:30|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1648442760000|2022-03-28 04:46:00|29.88|29.58|29.85|29.55|29.95|29.65|29.85|29.55|0
1648442870000|2022-03-28 04:47:50|29.88|29.58|29.85|29.55|29.91|29.61|29.85|29.55|0
1648442880000|2022-03-28 04:48:00|29.88|29.58|29.9|29.6|29.9|29.6|29.88|29.58|0
1648442950000|2022-03-28 04:49:10|29.87|29.57|29.85|29.55|29.87|29.57|29.85|29.55|0
1648443090000|2022-03-28 04:51:30|29.9|29.6|29.87|29.57|29.93|29.63|29.87|29.57|0
1648443100000|2022-03-28 04:51:40|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1648443120000|2022-03-28 04:52:00|29.78|29.48|29.78|29.48|29.78|29.48|29.78|29.48|0
1648443140000|2022-03-28 04:52:20|29.81|29.51|29.81|29.51|29.81|29.51|29.81|29.51|0
1648443190000|2022-03-28 04:53:10|29.87|29.57|29.87|29.57|29.87|29.57|29.87|29.57|0
1648443210000|2022-03-28 04:53:30|29.91|29.61|29.91|29.61|29.91|29.61|29.91|29.61|0
1648443300000|2022-03-28 04:55:00|29.9|29.6|29.9|29.6|29.9|29.6|29.9|29.6|0
1648443600000|2022-03-28 05:00:00|30|29.7|29.9|29.6|30|29.7|29.9|29.6|0
1648444230000|2022-03-28 05:10:30|29.95|29.65|29.98|29.68|29.98|29.68|29.95|29.65|0
1648444340000|2022-03-28 05:12:20|29.95|29.65|29.98|29.68|29.98|29.68|29.93|29.63|0
1648444440000|2022-03-28 05:14:00|29.95|29.65|30|29.7|30|29.7|29.93|29.63|0
1648444560000|2022-03-28 05:16:00|29.96|29.66|29.99|29.69|29.99|29.69|29.96|29.66|0
1648444690000|2022-03-28 05:18:10|30.01|29.71|29.96|29.66|30.01|29.71|29.96|29.66|0
1648444740000|2022-03-28 05:19:00|29.94|29.64|29.94|29.64|29.94|29.64|29.94|29.64|0
1648444970000|2022-03-28 05:22:50|29.96|29.66|29.96|29.66|29.96|29.66|29.96|29.66|0
1648444980000|2022-03-28 05:23:00|29.95|29.65|29.95|29.65|29.95|29.65|29.95|29.65|0
1648445000000|2022-03-28 05:23:20|29.94|29.64|29.94|29.64|29.94|29.64|29.94|29.64|0
1648445140000|2022-03-28 05:25:40|29.91|29.61|29.91|29.61|29.91|29.61|29.91|29.61|0
1648445800000|2022-03-28 05:36:40|29.92|29.62|29.94|29.64|29.95|29.65|29.92|29.62|0
1648445820000|2022-03-28 05:37:00|29.93|29.63|29.93|29.63|29.93|29.63|29.93|29.63|0
1648445830000|2022-03-28 05:37:10|29.95|29.65|29.98|29.68|29.98|29.68|29.95|29.65|0
1648445850000|2022-03-28 05:37:30|29.93||29.93||29.93||29.93||0
1648445880000|2022-03-28 05:38:00|29.94|29.69|29.97|29.67|29.97|29.69|29.94|29.67|0
1648445900000|2022-03-28 05:38:20|29.93|29.68|29.97|29.67|29.97|29.7|29.93|29.67|0
1648445940000|2022-03-28 05:39:00|29.93|29.68|29.95|29.7|29.95|29.7|29.93|29.68|0
1648445950000|2022-03-28 05:39:10|29.93|29.68|29.93|29.68|29.93|29.68|29.93|29.68|0
1648445970000|2022-03-28 05:39:30|29.94|29.69|29.94|29.69|29.94|29.69|29.94|29.69|0
1648445980000|2022-03-28 05:39:40|29.93|29.68|29.93|29.68|29.93|29.68|29.93|29.68|0
1648446060000|2022-03-28 05:41:00|29.97|29.67|29.93|29.68|29.97|29.68|29.93|29.67|0
1648446160000|2022-03-28 05:42:40|29.94|29.63|29.93|29.63|29.94|29.64|29.93|29.63|0
1648446260000|2022-03-28 05:44:20|29.94|29.64|29.95|29.7|29.95|29.7|29.93|29.64|0
1648446270000|2022-03-28 05:44:30|29.93|29.68|29.93|29.68|29.93|29.68|29.93|29.68|0
1648446360000|2022-03-28 05:46:00|29.94|29.64|29.93|29.68|29.94|29.68|29.93|29.63|0
1648446470000|2022-03-28 05:47:50|29.94|29.64|29.93|29.68|29.94|29.68|29.93|29.64|0
1648446570000|2022-03-28 05:49:30|29.94|29.64|29.93|29.68|29.97|29.68|29.93|29.64|0
1648446670000|2022-03-28 05:51:10|29.94|29.64|29.93|29.68|29.97|29.68|29.93|29.64|0
1648446780000|2022-03-28 05:53:00|29.94|29.64|29.93|29.68|29.94|29.68|29.93|29.64|0
1648446880000|2022-03-28 05:54:40|29.94|29.64|29.93|29.68|29.94|29.68|29.93|29.64|0
1648447040000|2022-03-28 05:57:20|29.94|29.64|29.93|29.68|29.96|29.68|29.93|29.64|0
1648447150000|2022-03-28 05:59:10|29.91|29.66|29.91|29.66|29.91|29.66|29.91|29.66|0
1648447260000|2022-03-28 06:01:00|29.9|29.65|29.9|29.65|29.9|29.65|29.9|29.65|0
1648447380000|2022-03-28 06:03:00|29.87|29.62|29.87|29.62|29.87|29.62|29.87|29.62|0
1648447470000|2022-03-28 06:04:30|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1648447520000|2022-03-28 06:05:20|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|11
1648447560000|2022-03-28 06:06:00|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|2
1648447580000|2022-03-28 06:06:20|29.81|29.73|29.8|29.72|29.81|29.73|29.8|29.72|0
1648447590000|2022-03-28 06:06:30|29.81|29.73|29.8|29.72|29.81|29.73|29.8|29.72|0
1648447630000|2022-03-28 06:07:10|29.81|29.73|29.84|29.76|29.84|29.76|29.81|29.73|1
1648447650000|2022-03-28 06:07:30|29.85|29.77|29.9|29.82|29.9|29.82|29.85|29.77|0
1648447660000|2022-03-28 06:07:40|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1648447690000|2022-03-28 06:08:10|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|1
1648447720000|2022-03-28 06:08:40|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1648447730000|2022-03-28 06:08:50|29.97|29.72|29.91|29.83|29.97|29.83|29.91|29.72|0
1648447840000|2022-03-28 06:10:40|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1648447910000|2022-03-28 06:11:50|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1648447930000|2022-03-28 06:12:10|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1648447940000|2022-03-28 06:12:20|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|1
1648447980000|2022-03-28 06:13:00|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1648448030000|2022-03-28 06:13:50|29.9|29.82|29.92|29.84|29.98|29.84|29.88|29.73|0
1648448040000|2022-03-28 06:14:00|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1648448070000|2022-03-28 06:14:30|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1648448090000|2022-03-28 06:14:50|29.86|29.78|29.84|29.76|29.94|29.78|29.84|29.69|0
1648448100000|2022-03-28 06:15:00|29.94|29.69|29.87|29.79|29.94|29.79|29.87|29.69|0
1648448110000|2022-03-28 06:15:10|29.94|29.69|29.84|29.76|29.94|29.76|29.84|29.69|0
1648448120000|2022-03-28 06:15:20|29.94|29.69|29.84|29.76|29.94|29.76|29.84|29.69|0
1648448130000|2022-03-28 06:15:30|29.94|29.69|29.86|29.78|29.94|29.78|29.86|29.69|0
1648448140000|2022-03-28 06:15:40|29.87|29.79|29.95|29.7|29.95|29.8|29.85|29.7|0
1648448150000|2022-03-28 06:15:50|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1648448160000|2022-03-28 06:16:00|29.95|29.7|29.95|29.7|29.95|29.7|29.95|29.7|0
1648448170000|2022-03-28 06:16:10|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1648448180000|2022-03-28 06:16:20|29.89|29.81|29.88|29.8|29.89|29.81|29.88|29.8|0
1648448220000|2022-03-28 06:17:00|29.89|29.81|29.88|29.8|29.89|29.81|29.88|29.8|0
1648448280000|2022-03-28 06:18:00|29.87|29.79|29.88|29.8|29.88|29.8|29.84|29.76|0
1648448290000|2022-03-28 06:18:10|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1648448310000|2022-03-28 06:18:30|29.94|29.69|29.84|29.76|29.94|29.8|29.84|29.69|0
1648448340000|2022-03-28 06:19:00|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|0
1648448390000|2022-03-28 06:19:50|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|3
1648448430000|2022-03-28 06:20:30|29.82|29.74|29.8|29.72|29.84|29.76|29.8|29.72|12
1648448440000|2022-03-28 06:20:40|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1648448460000|2022-03-28 06:21:00|29.8|29.72|29.82|29.74|29.82|29.74|29.8|29.72|0
1648448510000|2022-03-28 06:21:50|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1648448520000|2022-03-28 06:22:00|29.82|29.74|29.8|29.72|29.82|29.74|29.8|29.72|0
1648448530000|2022-03-28 06:22:10|29.82|29.74|29.82|29.74|29.82|29.74|29.8|29.72|0
1648448570000|2022-03-28 06:22:50|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|3
1648448650000|2022-03-28 06:24:10|29.79|29.71|29.77|29.69|29.79|29.71|29.75|29.67|0
1648448660000|2022-03-28 06:24:20|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1648448670000|2022-03-28 06:24:30|29.74|29.66|29.7|29.62|29.74|29.66|29.7|29.62|0
1648448700000|2022-03-28 06:25:00|29.73|29.65|29.73|29.65|29.73|29.65|29.7|29.62|1
1648448710000|2022-03-28 06:25:10|29.74|29.66|29.77|29.69|29.78|29.7|29.74|29.66|0
1648448720000|2022-03-28 06:25:20|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1648448740000|2022-03-28 06:25:40|29.77|29.69|29.79|29.71|29.79|29.71|29.77|29.69|0
1648448760000|2022-03-28 06:26:00|29.82|29.74|29.8|29.72|29.83|29.75|29.8|29.72|0
1648448770000|2022-03-28 06:26:10|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1648448790000|2022-03-28 06:26:30|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1648448810000|2022-03-28 06:26:50|29.86|29.78|29.84|29.76|29.86|29.78|29.84|29.76|1
1648448820000|2022-03-28 06:27:00|29.86|29.78|29.85|29.77|29.87|29.79|29.85|29.77|1
1648448830000|2022-03-28 06:27:10|29.82|29.74|29.83|29.75|29.83|29.75|29.8|29.72|0
1648448840000|2022-03-28 06:27:20|29.84|29.76|29.8|29.72|29.84|29.76|29.8|29.72|0
1648448850000|2022-03-28 06:27:30|29.84|29.76|29.8|29.72|29.84|29.76|29.8|29.72|0
1648448860000|2022-03-28 06:27:40|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|1
1648448870000|2022-03-28 06:27:50|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1648448890000|2022-03-28 06:28:10|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1648448910000|2022-03-28 06:28:30|29.82|29.74|29.83|29.75|29.83|29.75|29.82|29.74|0
1648448920000|2022-03-28 06:28:40|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1648448930000|2022-03-28 06:28:50|29.83|29.75|29.8|29.72|29.83|29.75|29.8|29.72|0
1648448950000|2022-03-28 06:29:10|29.79|29.71|29.76|29.68|29.79|29.71|29.76|29.68|0
1648448970000|2022-03-28 06:29:30|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|0
1648449010000|2022-03-28 06:30:10|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1648449050000|2022-03-28 06:30:50|29.76|29.68|29.78|29.7|29.78|29.7|29.76|29.68|0
1648449060000|2022-03-28 06:31:00|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1648449070000|2022-03-28 06:31:10|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1648449110000|2022-03-28 06:31:50|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1648449140000|2022-03-28 06:32:20|29.77|29.69|29.75|29.67|29.77|29.69|29.75|29.67|0
1648449180000|2022-03-28 06:33:00|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1648449210000|2022-03-28 06:33:30|29.73|29.65|29.75|29.67|29.75|29.67|29.73|29.65|0
1648449220000|2022-03-28 06:33:40|29.74|29.66|29.75|29.67|29.75|29.67|29.74|29.66|0
1648449240000|2022-03-28 06:34:00|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|1
1648449250000|2022-03-28 06:34:10|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1648449360000|2022-03-28 06:36:00|29.82|29.57|29.82|29.57|29.82|29.57|29.82|29.57|0
1648449370000|2022-03-28 06:36:10|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1648449440000|2022-03-28 06:37:20|29.73|29.65|29.75|29.67|29.75|29.67|29.73|29.65|0
1648449470000|2022-03-28 06:37:50|29.74|29.66|29.71|29.63|29.74|29.66|29.71|29.63|0
1648449500000|2022-03-28 06:38:20|29.73|29.65|29.75|29.67|29.82|29.67|29.73|29.57|0
1648449510000|2022-03-28 06:38:30|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1648449530000|2022-03-28 06:38:50|29.75|29.67|29.72|29.64|29.75|29.67|29.72|29.64|0
1648449540000|2022-03-28 06:39:00|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1648449720000|2022-03-28 06:42:00|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1648449750000|2022-03-28 06:42:30|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1648449880000|2022-03-28 06:44:40|29.74|29.66|29.72|29.64|29.74|29.66|29.72|29.64|0
1648449900000|2022-03-28 06:45:00|29.75|29.67|29.82|29.57|29.82|29.67|29.75|29.57|0
1648449910000|2022-03-28 06:45:10|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1648449930000|2022-03-28 06:45:30|29.82|29.57|29.82|29.57|29.82|29.57|29.82|29.57|0
1648449940000|2022-03-28 06:45:40|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1648450000000|2022-03-28 06:46:40|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1648450010000|2022-03-28 06:46:50|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1648450050000|2022-03-28 06:47:30|29.74|29.66|29.72|29.64|29.82|29.66|29.72|29.57|0
1648450060000|2022-03-28 06:47:40|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1648450070000|2022-03-28 06:47:50|29.82|29.57|29.72|29.64|29.82|29.64|29.72|29.57|0
1648450090000|2022-03-28 06:48:10|29.74|29.66|29.75|29.67|29.75|29.67|29.74|29.66|0
1648450160000|2022-03-28 06:49:20|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1648450190000|2022-03-28 06:49:50|29.76|29.68|29.74|29.66|29.76|29.68|29.74|29.66|0
1648450210000|2022-03-28 06:50:10|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1648450220000|2022-03-28 06:50:20|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|1
1648450230000|2022-03-28 06:50:30|||||||||1
1648450320000|2022-03-28 06:52:00|29.76|29.68|29.73|29.65|29.76|29.68|29.73|29.65|0
1648450430000|2022-03-28 06:53:50|29.76|29.68|29.73|29.65|29.77|29.69|29.73|29.65|0
1648450490000|2022-03-28 06:54:50|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|0
1648450500000|2022-03-28 06:55:00|29.66|29.58|29.66|29.58|29.66|29.58|29.64|29.56|2
1648450510000|2022-03-28 06:55:10|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1648450520000|2022-03-28 06:55:20|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1648450550000|2022-03-28 06:55:50|29.66|29.58|29.63|29.55|29.66|29.58|29.63|29.55|6
1648450640000|2022-03-28 06:57:20|29.65|29.57|29.66|29.58|29.66|29.58|29.65|29.57|0
1648450650000|2022-03-28 06:57:30|29.65|29.57|29.63|29.55|29.65|29.57|29.63|29.55|0
1648450700000|2022-03-28 06:58:20|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|0
1648450730000|2022-03-28 06:58:50|29.62|29.54|29.63|29.55|29.63|29.55|29.62|29.54|32
1648450740000|2022-03-28 06:59:00|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1648450750000|2022-03-28 06:59:10|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1648450790000|2022-03-28 06:59:50|29.62|29.54|29.63|29.55|29.63|29.55|29.62|29.54|4
1648450800000|2022-03-28 07:00:00|29.66|29.58|29.55|29.47|29.7|29.58|29.55|29.44|2
1648450810000|2022-03-28 07:00:10|29.57|29.49|29.58|29.5|29.6|29.52|29.57|29.49|6
1648450820000|2022-03-28 07:00:20|29.55|29.47|29.58|29.5|29.58|29.5|29.53|29.45|0
1648450830000|2022-03-28 07:00:30|29.57|29.49|29.58|29.5|29.58|29.5|29.57|29.49|0
1648450840000|2022-03-28 07:00:40|29.59|29.51|29.58|29.5|29.61|29.53|29.58|29.5|2
1648450850000|2022-03-28 07:00:50|29.6|29.52|29.61|29.53|29.61|29.53|29.6|29.52|0
1648450860000|2022-03-28 07:01:00|29.62|29.54|29.68|29.6|29.68|29.6|29.62|29.54|6
1648450870000|2022-03-28 07:01:10|29.67|29.59|29.62|29.54|29.67|29.59|29.62|29.54|0
1648450880000|2022-03-28 07:01:20|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1648450900000|2022-03-28 07:01:40|29.59|29.51|29.59|29.51|29.59|29.51|29.55|29.47|0
1648450910000|2022-03-28 07:01:50|29.58|29.5|29.55|29.47|29.58|29.5|29.55|29.47|0
1648450920000|2022-03-28 07:02:00|29.57|29.49|29.49|29.41|29.57|29.49|29.49|29.41|1
1648450930000|2022-03-28 07:02:10|29.48|29.4|29.52|29.44|29.53|29.45|29.44|29.36|8
1648450940000|2022-03-28 07:02:20|29.53|29.45|29.5|29.42|29.53|29.45|29.49|29.41|0
1648450950000|2022-03-28 07:02:30|29.49|29.41|29.5|29.42|29.5|29.42|29.49|29.41|0
1648450960000|2022-03-28 07:02:40|29.49|29.41|29.5|29.42|29.5|29.42|29.49|29.41|0
1648450970000|2022-03-28 07:02:50|29.52|29.44|29.5|29.42|29.53|29.45|29.5|29.42|0
1648450980000|2022-03-28 07:03:00|29.49|29.41|29.54|29.46|29.54|29.46|29.49|29.41|0
1648450990000|2022-03-28 07:03:10|29.52|29.44|29.53|29.45|29.53|29.45|29.52|29.44|0
1648451000000|2022-03-28 07:03:20|29.52|29.44|29.53|29.45|29.53|29.45|29.52|29.44|0
1648451010000|2022-03-28 07:03:30|29.54|29.46|29.5|29.42|29.54|29.46|29.5|29.42|0
1648451020000|2022-03-28 07:03:40|29.48|29.4|29.5|29.42|29.5|29.42|29.48|29.4|0
1648451030000|2022-03-28 07:03:50|29.49|29.41|29.48|29.4|29.49|29.41|29.48|29.4|0
1648451040000|2022-03-28 07:04:00|29.45|29.37|29.48|29.4|29.48|29.4|29.44|29.36|1
1648451050000|2022-03-28 07:04:10|29.46|29.38|29.46|29.38|29.46|29.38|29.42|29.34|17
1648451060000|2022-03-28 07:04:20|29.47|29.39|29.49|29.41|29.49|29.41|29.47|29.39|0
1648451070000|2022-03-28 07:04:30|29.47|29.39|29.45|29.37|29.47|29.39|29.45|29.37|1
1648451080000|2022-03-28 07:04:40|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1648451090000|2022-03-28 07:04:50|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1648451100000|2022-03-28 07:05:00|29.4|29.32|29.45|29.37|29.45|29.37|29.4|29.32|14
1648451110000|2022-03-28 07:05:10|29.44|29.36|29.37|29.29|29.45|29.37|29.37|29.29|25
1648451120000|2022-03-28 07:05:20|29.4|29.32|29.4|29.32|29.4|29.32|29.39|29.31|8
1648451130000|2022-03-28 07:05:30|||||||||5
1648451140000|2022-03-28 07:05:40|||||||||5
1648451150000|2022-03-28 07:05:50|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|2
1648451160000|2022-03-28 07:06:00|||||||||1
1648451170000|2022-03-28 07:06:10|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|4
1648451190000|2022-03-28 07:06:30|29.39|29.31|29.37|29.29|29.39|29.31|29.37|29.29|1
1648451200000|2022-03-28 07:06:40|29.36|29.28|29.37|29.29|29.37|29.29|29.35|29.27|1
1648451210000|2022-03-28 07:06:50|29.39|29.31|29.37|29.29|29.39|29.31|29.37|29.29|1
1648451230000|2022-03-28 07:07:10|29.39|29.31|29.34|29.26|29.39|29.31|29.34|29.26|6
1648451250000|2022-03-28 07:07:30|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|1
1648451260000|2022-03-28 07:07:40|29.31|29.23|29.31|29.23|29.33|29.25|29.31|29.23|8
1648451280000|2022-03-28 07:08:00|29.3|29.22|29.25|29.17|29.3|29.22|29.23|29.15|16
1648451290000|2022-03-28 07:08:10|29.21|29.13|29.2|29.12|29.21|29.13|29.2|29.12|30
1648451300000|2022-03-28 07:08:20|29.18|29.1|29.21|29.13|29.21|29.13|29.18|29.1|12
1648451320000|2022-03-28 07:08:40|29.22|29.14|29.25|29.17|29.25|29.17|29.22|29.14|4
1648451330000|2022-03-28 07:08:50|29.24|29.16|29.25|29.17|29.25|29.17|29.24|29.16|0
1648451340000|2022-03-28 07:09:00|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|10
1648451350000|2022-03-28 07:09:10|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1648451360000|2022-03-28 07:09:20|||||||||1
1648451370000|2022-03-28 07:09:30|29.3|29.22|29.31|29.23|29.31|29.23|29.29|29.21|7
1648451390000|2022-03-28 07:09:50|29.33|29.25|29.31|29.23|29.33|29.25|29.31|29.23|0
1648451400000|2022-03-28 07:10:00|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1648451410000|2022-03-28 07:10:10|29.34|29.26|29.39|29.31|29.39|29.31|29.34|29.26|11
1648451420000|2022-03-28 07:10:20|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1648451430000|2022-03-28 07:10:30|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|2
1648451440000|2022-03-28 07:10:40|29.38|29.3|29.34|29.26|29.38|29.3|29.34|29.26|5
1648451450000|2022-03-28 07:10:50|29.33|29.25|29.37|29.29|29.37|29.29|29.33|29.25|12
1648451460000|2022-03-28 07:11:00|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1648451470000|2022-03-28 07:11:10|29.4|29.32|29.38|29.3|29.4|29.32|29.38|29.3|3
1648451480000|2022-03-28 07:11:20|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1648451490000|2022-03-28 07:11:30|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1648451500000|2022-03-28 07:11:40|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1648451550000|2022-03-28 07:12:30|29.41|29.33|29.41|29.33|29.43|29.35|29.41|29.33|7
1648451560000|2022-03-28 07:12:40|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1648451590000|2022-03-28 07:13:10|29.38|29.3|29.37|29.29|29.38|29.3|29.36|29.28|0
1648451600000|2022-03-28 07:13:20|29.38|29.3|29.38|29.3|29.4|29.32|29.38|29.3|3
1648451610000|2022-03-28 07:13:30|29.37|29.29|29.36|29.28|29.37|29.29|29.36|29.28|0
1648451620000|2022-03-28 07:13:40|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|0
1648451630000|2022-03-28 07:13:50|29.41|29.33|29.4|29.32|29.42|29.34|29.4|29.32|1
1648451640000|2022-03-28 07:14:00|29.38|29.3|29.38|29.3|29.38|29.3|29.37|29.29|0
1648451650000|2022-03-28 07:14:10|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1648451660000|2022-03-28 07:14:20|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|0
1648451670000|2022-03-28 07:14:30|29.4|29.32|29.4|29.32|29.4|29.32|29.38|29.3|0
1648451680000|2022-03-28 07:14:40|29.41|29.33|29.4|29.32|29.41|29.33|29.4|29.32|0
1648451700000|2022-03-28 07:15:00|29.41|29.33|29.41|29.33|29.41|29.33|29.4|29.32|2
1648451710000|2022-03-28 07:15:10|29.4|29.32|29.41|29.33|29.41|29.33|29.4|29.32|0
1648451720000|2022-03-28 07:15:20|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1648451730000|2022-03-28 07:15:30|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|1
1648451750000|2022-03-28 07:15:50|29.44|29.36|29.38|29.3|29.44|29.36|29.38|29.3|0
1648451760000|2022-03-28 07:16:00|29.39|29.31|29.39|29.31|29.4|29.32|29.38|29.3|0
1648451770000|2022-03-28 07:16:10|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1648451780000|2022-03-28 07:16:20|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|23
1648451790000|2022-03-28 07:16:30|||||||||1
1648451800000|2022-03-28 07:16:40|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1648451830000|2022-03-28 07:17:10|29.36|29.28|29.35|29.27|29.36|29.28|29.35|29.27|2
1648451840000|2022-03-28 07:17:20|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1648451850000|2022-03-28 07:17:30|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1648451860000|2022-03-28 07:17:40|29.39|29.31|29.38|29.3|29.41|29.33|29.38|29.3|8
1648451870000|2022-03-28 07:17:50|29.39|29.31|29.39|29.31|29.39|29.31|29.38|29.3|0
1648451880000|2022-03-28 07:18:00|29.41|29.33|29.39|29.31|29.41|29.33|29.39|29.31|0
1648451900000|2022-03-28 07:18:20|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1648451910000|2022-03-28 07:18:30|29.43|29.35|29.41|29.33|29.43|29.35|29.41|29.33|1
1648451920000|2022-03-28 07:18:40|||||||||7
1648451950000|2022-03-28 07:19:10|29.42|29.34|29.42|29.34|29.42|29.34|29.41|29.33|0
1648451960000|2022-03-28 07:19:20|29.43|29.35|29.42|29.34|29.43|29.35|29.41|29.33|3
1648451970000|2022-03-28 07:19:30|29.41|29.33|29.42|29.34|29.44|29.36|29.41|29.33|2
1648451980000|2022-03-28 07:19:40|29.43|29.35|29.42|29.34|29.45|29.37|29.42|29.34|0
1648451990000|2022-03-28 07:19:50|29.44|29.36|29.42|29.34|29.44|29.36|29.41|29.33|4
1648452000000|2022-03-28 07:20:00|29.44|29.36|29.43|29.35|29.45|29.37|29.42|29.34|0
1648452020000|2022-03-28 07:20:20|29.46|29.38|29.43|29.35|29.46|29.38|29.43|29.35|0
1648452030000|2022-03-28 07:20:30|29.45|29.37|29.46|29.38|29.46|29.38|29.45|29.37|0
1648452040000|2022-03-28 07:20:40|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1648452060000|2022-03-28 07:21:00|29.43|29.35|29.42|29.34|29.43|29.35|29.41|29.33|0
1648452070000|2022-03-28 07:21:10|29.41|29.33|29.42|29.34|29.42|29.34|29.41|29.33|0
1648452080000|2022-03-28 07:21:20|29.41|29.33|29.41|29.33|29.42|29.34|29.41|29.33|0
1648452090000|2022-03-28 07:21:30|29.42|29.34|29.42|29.34|29.42|29.34|29.41|29.33|0
1648452100000|2022-03-28 07:21:40|29.41|29.33|29.39|29.31|29.42|29.34|29.39|29.31|8
1648452110000|2022-03-28 07:21:50|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1648452120000|2022-03-28 07:22:00|29.39|29.31|29.38|29.3|29.39|29.31|29.38|29.3|2
1648452130000|2022-03-28 07:22:10|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|2
1648452140000|2022-03-28 07:22:20|29.37|29.29|29.33|29.25|29.37|29.29|29.33|29.25|0
1648452150000|2022-03-28 07:22:30|29.35|29.27|29.35|29.27|29.36|29.28|29.35|29.27|0
1648452160000|2022-03-28 07:22:40|29.33|29.25|29.33|29.25|29.34|29.26|29.33|29.25|0
1648452170000|2022-03-28 07:22:50|29.34|29.26|29.33|29.25|29.35|29.27|29.33|29.25|0
1648452200000|2022-03-28 07:23:20|29.34|29.26|29.35|29.27|29.36|29.28|29.33|29.25|1
1648452210000|2022-03-28 07:23:30|29.34|29.26|29.31|29.23|29.34|29.26|29.31|29.23|7
1648452220000|2022-03-28 07:23:40|29.3|29.22|29.3|29.22|29.31|29.23|29.3|29.22|0
1648452240000|2022-03-28 07:24:00|29.31|29.23|29.26|29.18|29.31|29.23|29.25|29.17|17
1648452250000|2022-03-28 07:24:10|29.28|29.2|29.28|29.2|29.28|29.2|29.26|29.18|0
1648452280000|2022-03-28 07:24:40|29.29|29.21|29.28|29.2|29.29|29.21|29.28|29.2|0
1648452300000|2022-03-28 07:25:00|29.25|29.17|29.2|29.12|29.25|29.17|29.2|29.12|19
1648452310000|2022-03-28 07:25:10|29.19|29.11|29.2|29.12|29.2|29.12|29.19|29.11|0
1648452320000|2022-03-28 07:25:20|29.21|29.13|29.28|29.2|29.28|29.2|29.21|29.13|22
1648452330000|2022-03-28 07:25:30|29.26|29.18|29.24|29.16|29.26|29.18|29.24|29.16|11
1648452340000|2022-03-28 07:25:40|29.25|29.17|29.24|29.16|29.25|29.17|29.24|29.16|0
1648452370000|2022-03-28 07:26:10|29.25|29.17|29.24|29.16|29.25|29.17|29.24|29.16|0
1648452380000|2022-03-28 07:26:20|29.23|29.15|29.21|29.13|29.23|29.15|29.2|29.12|7
1648452390000|2022-03-28 07:26:30|29.23|29.15|29.21|29.13|29.23|29.15|29.21|29.13|0
1648452400000|2022-03-28 07:26:40|29.2|29.12|29.21|29.13|29.21|29.13|29.2|29.12|0
1648452410000|2022-03-28 07:26:50|29.2|29.12|29.21|29.13|29.21|29.13|29.2|29.12|0
1648452420000|2022-03-28 07:27:00|29.23|29.15|29.24|29.16|29.24|29.16|29.23|29.15|0
1648452430000|2022-03-28 07:27:10|29.26|29.18|29.28|29.2|29.28|29.2|29.26|29.18|5
1648452440000|2022-03-28 07:27:20|29.26|29.18|29.26|29.18|29.28|29.2|29.25|29.17|0
1648452450000|2022-03-28 07:27:30|29.25|29.17|29.24|29.16|29.25|29.17|29.24|29.16|0
1648452460000|2022-03-28 07:27:40|29.25|29.17|29.24|29.16|29.25|29.17|29.24|29.16|0
1648452480000|2022-03-28 07:28:00|29.23|29.15|29.21|29.13|29.23|29.15|29.21|29.13|0
1648452490000|2022-03-28 07:28:10|29.2|29.12|29.2|29.12|29.21|29.13|29.2|29.12|0
1648452500000|2022-03-28 07:28:20|29.18|29.1|29.18|29.1|29.2|29.12|29.18|29.1|11
1648452520000|2022-03-28 07:28:40|29.2|29.12|29.17|29.09|29.2|29.12|29.17|29.09|21
1648452540000|2022-03-28 07:29:00|29.13|29.05|29.11|29.03|29.13|29.05|29.09|29.01|43
1648452550000|2022-03-28 07:29:10|29.09|29.01|29.07|28.99|29.09|29.01|29.07|28.99|0
1648452580000|2022-03-28 07:29:40|29.09|29.01|29.07|28.99|29.09|29.01|29.07|28.99|2
1648452590000|2022-03-28 07:29:50|29.08|29|29.09|29.01|29.09|29.01|29.08|29|52
1648452600000|2022-03-28 07:30:00|29.11|29.03|29.11|29.03|29.12|29.04|29.1|29.02|0
1648452610000|2022-03-28 07:30:10|29.09|29.01|29.07|28.99|29.11|29.03|29.07|28.99|9
1648452630000|2022-03-28 07:30:30|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|7
1648452640000|2022-03-28 07:30:40|29.07|28.99|29.05|28.97|29.08|29|29.05|28.97|0
1648452650000|2022-03-28 07:30:50|29.07|28.99|29.05|28.97|29.07|28.99|29.05|28.97|0
1648452660000|2022-03-28 07:31:00|29.07|28.99|29.05|28.97|29.07|28.99|29.05|28.97|5
1648452670000|2022-03-28 07:31:10|29.07|28.99|29.12|29.04|29.12|29.04|29.07|28.99|2
1648452680000|2022-03-28 07:31:20|29.1|29.02|29.1|29.02|29.12|29.04|29.1|29.02|0
1648452690000|2022-03-28 07:31:30|29.09|29.01|29.08|29|29.1|29.02|29.08|29|0
1648452700000|2022-03-28 07:31:40|29.09|29.01|29.08|29|29.09|29.01|29.08|29|0
1648452710000|2022-03-28 07:31:50|29.06|28.98|29.08|29|29.08|29|29.06|28.98|34
1648452720000|2022-03-28 07:32:00|29.06|28.98|29.06|28.98|29.08|29|29.06|28.98|0
1648452730000|2022-03-28 07:32:10|29.08|29|29.09|29.01|29.09|29.01|29.08|29|0
1648452740000|2022-03-28 07:32:20|29.06|28.98|29.07|28.99|29.07|28.99|29.06|28.98|1
1648452750000|2022-03-28 07:32:30|29.09|29.01|29.07|28.99|29.09|29.01|29.07|28.99|3
1648452760000|2022-03-28 07:32:40|29.06|28.98|29.04|28.96|29.06|28.98|29.01|28.93|64
1648452770000|2022-03-28 07:32:50|29.02|28.94|29.07|28.99|29.07|28.99|29.02|28.94|54
1648452780000|2022-03-28 07:33:00|29.08|29|29.09|29.01|29.09|29.01|29.08|29|17
1648452790000|2022-03-28 07:33:10|||||||||6
1648452800000|2022-03-28 07:33:20|||||||||12
1648452810000|2022-03-28 07:33:30|29.07|28.99|29.06|28.98|29.09|29.01|29.06|28.98|3
1648452820000|2022-03-28 07:33:40|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|5
1648452830000|2022-03-28 07:33:50|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1648452840000|2022-03-28 07:34:00|29.07|28.99|29.09|29.01|29.09|29.01|29.07|28.99|6
1648452850000|2022-03-28 07:34:10|29.06|28.98|29.09|29.01|29.09|29.01|29.06|28.98|10
1648452860000|2022-03-28 07:34:20|29.07|28.99|29.07|28.99|29.07|28.99|29.06|28.98|3
1648452870000|2022-03-28 07:34:30|29.05|28.97|29.06|28.98|29.07|28.99|29.04|28.96|5
1648452880000|2022-03-28 07:34:40|29.07|28.99|29.06|28.98|29.07|28.99|29.06|28.98|0
1648452890000|2022-03-28 07:34:50|29.05|28.97|29.04|28.96|29.05|28.97|29.04|28.96|5
1648452900000|2022-03-28 07:35:00|29.05|28.97|29.03|28.95|29.05|28.97|29.03|28.95|5
1648452910000|2022-03-28 07:35:10|29.05|28.97|29.02|28.94|29.05|28.97|29.02|28.94|0
1648452920000|2022-03-28 07:35:20|29.04|28.96|29.02|28.94|29.04|28.96|29.02|28.94|9
1648452930000|2022-03-28 07:35:30|||||||||5
1648452940000|2022-03-28 07:35:40|29.01|28.93|29.02|28.94|29.02|28.94|29.01|28.93|3
1648452950000|2022-03-28 07:35:50|29.04|28.96|29.02|28.94|29.04|28.96|29.02|28.94|14
1648452960000|2022-03-28 07:36:00|29.04|28.96|29.04|28.96|29.04|28.96|29.02|28.94|0
1648452970000|2022-03-28 07:36:10|29.05|28.97|29.09|29.01|29.09|29.01|29.05|28.97|11
1648452990000|2022-03-28 07:36:30|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|31
1648453000000|2022-03-28 07:36:40|29.06|28.98|29.06|28.98|29.07|28.99|29.06|28.98|8
1648453010000|2022-03-28 07:36:50|29.07|28.99|29.07|28.99|29.07|28.99|29.06|28.98|11
1648453020000|2022-03-28 07:37:00|29.06|28.98|29.09|29.01|29.09|29.01|29.06|28.98|0
1648453030000|2022-03-28 07:37:10|29.1|29.02|29.11|29.03|29.11|29.03|29.1|29.02|8
1648453040000|2022-03-28 07:37:20|29.1|29.02|29.14|29.06|29.14|29.06|29.1|29.02|0
1648453050000|2022-03-28 07:37:30|29.13|29.05|29.13|29.05|29.14|29.06|29.13|29.05|6
1648453060000|2022-03-28 07:37:40|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1648453070000|2022-03-28 07:37:50|29.13|29.05|29.12|29.04|29.13|29.05|29.1|29.02|6
1648453080000|2022-03-28 07:38:00|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|2
1648453090000|2022-03-28 07:38:10|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|1
1648453100000|2022-03-28 07:38:20|29.12|29.04|29.12|29.04|29.13|29.05|29.12|29.04|0
1648453120000|2022-03-28 07:38:40|29.13|29.05|29.15|29.07|29.15|29.07|29.12|29.04|3
1648453130000|2022-03-28 07:38:50|29.14|29.06|29.15|29.07|29.15|29.07|29.14|29.06|3
1648453140000|2022-03-28 07:39:00|29.14|29.06|29.15|29.07|29.15|29.07|29.14|29.06|0
1648453150000|2022-03-28 07:39:10|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1648453160000|2022-03-28 07:39:20|29.15|29.07|29.14|29.06|29.15|29.07|29.14|29.06|1
1648453170000|2022-03-28 07:39:30|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1648453180000|2022-03-28 07:39:40|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1648453200000|2022-03-28 07:40:00|29.15|29.07|29.17|29.09|29.17|29.09|29.15|29.07|6
1648453260000|2022-03-28 07:41:00|29.19|29.11|29.17|29.09|29.19|29.11|29.17|29.09|2
1648453280000|2022-03-28 07:41:20|29.15|29.07|29.17|29.09|29.17|29.09|29.15|29.07|1
1648453320000|2022-03-28 07:42:00|29.15|29.07|29.15|29.07|29.17|29.09|29.15|29.07|0
1648453370000|2022-03-28 07:42:50|29.14|29.06|29.12|29.04|29.15|29.07|29.12|29.04|0
1648453400000|2022-03-28 07:43:20|29.13|29.05|29.14|29.06|29.17|29.09|29.13|29.05|1
1648453410000|2022-03-28 07:43:30|29.15|29.07|29.15|29.07|29.15|29.07|29.14|29.06|0
1648453420000|2022-03-28 07:43:40|29.14|29.06|29.14|29.06|29.15|29.07|29.14|29.06|0
1648453430000|2022-03-28 07:43:50|29.15|29.07|29.15|29.07|29.15|29.07|29.14|29.06|0
1648453440000|2022-03-28 07:44:00|29.14|29.06|29.12|29.04|29.14|29.06|29.12|29.04|0
1648453450000|2022-03-28 07:44:10|29.13|29.05|29.14|29.06|29.14|29.06|29.13|29.05|0
1648453460000|2022-03-28 07:44:20|29.15|29.07|29.14|29.06|29.15|29.07|29.14|29.06|0
1648453500000|2022-03-28 07:45:00|29.13|29.05|29.12|29.04|29.13|29.05|29.12|29.04|0
1648453530000|2022-03-28 07:45:30|29.13|29.05|29.14|29.06|29.14|29.06|29.13|29.05|0
1648453540000|2022-03-28 07:45:40|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1648453550000|2022-03-28 07:45:50|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1648453560000|2022-03-28 07:46:00|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|2
1648453580000|2022-03-28 07:46:20|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1648453590000|2022-03-28 07:46:30|29.14|29.06|29.15|29.07|29.15|29.07|29.14|29.06|1
1648453600000|2022-03-28 07:46:40|29.14|29.06|29.14|29.06|29.15|29.07|29.14|29.06|0
1648453610000|2022-03-28 07:46:50|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1648453620000|2022-03-28 07:47:00|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1648453630000|2022-03-28 07:47:10|29.15|29.07|29.15|29.07|29.15|29.07|29.14|29.06|0
1648453660000|2022-03-28 07:47:40|29.17|29.09|29.22|29.14|29.22|29.14|29.17|29.09|1
1648453670000|2022-03-28 07:47:50|29.21|29.13|29.19|29.11|29.21|29.13|29.19|29.11|2
1648453680000|2022-03-28 07:48:00|29.18|29.1|29.17|29.09|29.18|29.1|29.17|29.09|0
1648453690000|2022-03-28 07:48:10|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|6
1648453710000|2022-03-28 07:48:30|29.15|29.07|29.15|29.07|29.15|29.07|29.14|29.06|5
1648453720000|2022-03-28 07:48:40|29.14|29.06|29.15|29.07|29.15|29.07|29.14|29.06|0
1648453730000|2022-03-28 07:48:50|29.14|29.06|29.15|29.07|29.15|29.07|29.14|29.06|2
1648453740000|2022-03-28 07:49:00|29.14|29.06|29.15|29.07|29.15|29.07|29.14|29.06|0
1648453750000|2022-03-28 07:49:10|29.14|29.06|29.15|29.07|29.15|29.07|29.14|29.06|0
1648453760000|2022-03-28 07:49:20|29.17|29.09|29.15|29.07|29.17|29.09|29.15|29.07|1
1648453790000|2022-03-28 07:49:50|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1648453830000|2022-03-28 07:50:30|||||||||2
1648453840000|2022-03-28 07:50:40|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|1
1648453850000|2022-03-28 07:50:50|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1648453870000|2022-03-28 07:51:10|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1648453880000|2022-03-28 07:51:20|29.15|29.07|29.15|29.07|29.15|29.07|29.14|29.06|0
1648453890000|2022-03-28 07:51:30|29.14|29.06|29.13|29.05|29.15|29.07|29.13|29.05|0
1648453900000|2022-03-28 07:51:40|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1648453910000|2022-03-28 07:51:50|29.12|29.04|29.12|29.04|29.14|29.06|29.12|29.04|1
1648453920000|2022-03-28 07:52:00|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1648453930000|2022-03-28 07:52:10|29.12|29.04|29.14|29.06|29.14|29.06|29.12|29.04|0
1648453950000|2022-03-28 07:52:30|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|14
1648453960000|2022-03-28 07:52:40|29.11|29.03|29.11|29.03|29.11|29.03|29.1|29.02|13
1648453970000|2022-03-28 07:52:50|29.1|29.02|29.11|29.03|29.11|29.03|29.1|29.02|6
1648453980000|2022-03-28 07:53:00|29.1|29.02|29.11|29.03|29.11|29.03|29.1|29.02|5
1648454000000|2022-03-28 07:53:20|29.08|29|29.08|29|29.08|29|29.08|29|21
1648454010000|2022-03-28 07:53:30|29.06|28.98|29.08|29|29.08|29|29.06|28.98|3
1648454020000|2022-03-28 07:53:40|29.06|28.98|29.06|28.98|29.07|28.99|29.06|28.98|7
1648454030000|2022-03-28 07:53:50|29.08|29|29.06|28.98|29.08|29|29.06|28.98|16
1648454050000|2022-03-28 07:54:10|||||||||12
1648454070000|2022-03-28 07:54:30|29.07|28.99|29.08|29|29.08|29|29.07|28.99|13
1648454080000|2022-03-28 07:54:40|29.1|29.02|29.11|29.03|29.11|29.03|29.1|29.02|0
1648454090000|2022-03-28 07:54:50|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|7
1648454100000|2022-03-28 07:55:00|29.07|28.99|29.11|29.03|29.11|29.03|29.07|28.99|10
1648454110000|2022-03-28 07:55:10|29.12|29.04|29.14|29.06|29.14|29.06|29.11|29.03|12
1648454120000|2022-03-28 07:55:20|29.12|29.04|29.12|29.04|29.12|29.04|29.11|29.03|10
1648454130000|2022-03-28 07:55:30|29.14|29.06|29.14|29.06|29.14|29.06|29.12|29.04|0
1648454140000|2022-03-28 07:55:40|29.12|29.04|29.14|29.06|29.14|29.06|29.12|29.04|3
1648454150000|2022-03-28 07:55:50|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|3
1648454160000|2022-03-28 07:56:00|29.14|29.06|29.15|29.07|29.18|29.1|29.14|29.06|4
1648454170000|2022-03-28 07:56:10|29.17|29.09|29.18|29.1|29.18|29.1|29.17|29.09|0
1648454180000|2022-03-28 07:56:20|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|3
1648454190000|2022-03-28 07:56:30|29.14|29.06|29.14|29.06|29.15|29.07|29.14|29.06|0
1648454200000|2022-03-28 07:56:40|||||||||16
1648454250000|2022-03-28 07:57:30|||||||||12
1648454260000|2022-03-28 07:57:40|29.15|29.07|29.15|29.07|29.15|29.07|29.14|29.06|21
1648454270000|2022-03-28 07:57:50|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1648454280000|2022-03-28 07:58:00|29.12|29.04|29.11|29.03|29.12|29.04|29.11|29.03|12
1648454310000|2022-03-28 07:58:30|29.09|29.01|29.11|29.03|29.11|29.03|29.09|29.01|0
1648454320000|2022-03-28 07:58:40|29.07|28.99|29.04|28.96|29.07|28.99|29.04|28.96|3
1648454350000|2022-03-28 07:59:10|29.03|28.95|29.04|28.96|29.04|28.96|29.03|28.95|0
1648454360000|2022-03-28 07:59:20|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|0
1648454380000|2022-03-28 07:59:40|29.04|28.96|29.04|28.96|29.04|28.96|29.03|28.95|3
1648454390000|2022-03-28 07:59:50|29.06|28.98|29.04|28.96|29.06|28.98|29.04|28.96|0
1648454400000|2022-03-28 08:00:00|29.06|28.98|29.06|28.98|29.06|28.98|29.04|28.96|0
1648454410000|2022-03-28 08:00:10|29.07|28.99|29.08|29|29.08|29|29.07|28.99|4
1648454420000|2022-03-28 08:00:20|29.09|29.01|29.11|29.03|29.11|29.03|29.09|29.01|0
1648454460000|2022-03-28 08:01:00|29.09|29.01|29.06|28.98|29.09|29.01|29.06|28.98|4
1648454480000|2022-03-28 08:01:20|29.07|28.99|29.08|29|29.09|29.01|29.07|28.99|0
1648454490000|2022-03-28 08:01:30|29.11|29.03|29.11|29.03|29.11|29.03|29.09|29.01|0
1648454510000|2022-03-28 08:01:50|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1648454520000|2022-03-28 08:02:00|29.11|29.03|29.11|29.03|29.11|29.03|29.09|29.01|16
1648454570000|2022-03-28 08:02:50|29.09|29.01|29.11|29.03|29.11|29.03|29.09|29.01|0
1648454580000|2022-03-28 08:03:00|29.09|29.01|29.11|29.03|29.11|29.03|29.08|29|0
1648454590000|2022-03-28 08:03:10|29.09|29.01|29.11|29.03|29.11|29.03|29.08|29|0
1648454600000|2022-03-28 08:03:20|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|14
1648454610000|2022-03-28 08:03:30|29.14|29.06|29.14|29.06|29.15|29.07|29.14|29.06|0
1648454620000|2022-03-28 08:03:40|29.19|29.11|29.15|29.07|29.19|29.11|29.15|29.07|4
1648454630000|2022-03-28 08:03:50|29.17|29.09|29.14|29.06|29.18|29.1|29.14|29.06|2
1648454640000|2022-03-28 08:04:00|29.15|29.07|29.14|29.06|29.15|29.07|29.14|29.06|0
1648454650000|2022-03-28 08:04:10|29.15|29.07|29.14|29.06|29.15|29.07|29.14|29.06|0
1648454660000|2022-03-28 08:04:20|29.15|29.07|29.14|29.06|29.15|29.07|29.14|29.06|0
1648454670000|2022-03-28 08:04:30|29.15|29.07|29.15|29.07|29.15|29.07|29.14|29.06|0
1648454680000|2022-03-28 08:04:40|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|3
1648454690000|2022-03-28 08:04:50|29.15|29.07|29.15|29.07|29.17|29.09|29.15|29.07|0
1648454700000|2022-03-28 08:05:00|29.14|29.06|29.15|29.07|29.15|29.07|29.14|29.06|2
1648454710000|2022-03-28 08:05:10|29.14|29.06|29.15|29.07|29.15|29.07|29.14|29.06|0
1648454720000|2022-03-28 08:05:20|29.17|29.09|29.15|29.07|29.17|29.09|29.15|29.07|0
1648454730000|2022-03-28 08:05:30|29.17|29.09|29.19|29.11|29.19|29.11|29.17|29.09|0
1648454740000|2022-03-28 08:05:40|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1648454750000|2022-03-28 08:05:50|29.18|29.1|29.22|29.14|29.22|29.14|29.17|29.09|29
1648454790000|2022-03-28 08:06:30|29.26|29.18|29.23|29.15|29.26|29.18|29.22|29.14|22
1648454800000|2022-03-28 08:06:40|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1648454870000|2022-03-28 08:07:50|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|0
1648454880000|2022-03-28 08:08:00|29.22|29.14|29.23|29.15|29.23|29.15|29.22|29.14|0
1648454930000|2022-03-28 08:08:50|29.25|29.17|29.26|29.18|29.26|29.18|29.25|29.17|0
1648454940000|2022-03-28 08:09:00|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1648454970000|2022-03-28 08:09:30|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|2
1648455000000|2022-03-28 08:10:00|29.23|29.15|29.23|29.15|29.23|29.15|29.22|29.14|0
1648455010000|2022-03-28 08:10:10|29.22|29.14|29.25|29.17|29.25|29.17|29.22|29.14|0
1648455020000|2022-03-28 08:10:20|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|0
1648455030000|2022-03-28 08:10:30|29.25|29.17|29.22|29.14|29.25|29.17|29.22|29.14|2
1648455040000|2022-03-28 08:10:40|29.23|29.15|29.23|29.15|29.25|29.17|29.23|29.15|0
1648455050000|2022-03-28 08:10:50|29.25|29.17|29.23|29.15|29.25|29.17|29.23|29.15|0
1648455060000|2022-03-28 08:11:00|29.25|29.17|29.23|29.15|29.25|29.17|29.23|29.15|0
1648455070000|2022-03-28 08:11:10|29.25|29.17|29.23|29.15|29.25|29.17|29.23|29.15|0
1648455080000|2022-03-28 08:11:20|29.25|29.17|29.23|29.15|29.25|29.17|29.23|29.15|0
1648455090000|2022-03-28 08:11:30|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1648455110000|2022-03-28 08:11:50|29.2|29.12|29.18|29.1|29.2|29.12|29.18|29.1|35
1648455120000|2022-03-28 08:12:00|29.2|29.12|29.21|29.13|29.21|29.13|29.18|29.1|0
1648455130000|2022-03-28 08:12:10|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|0
1648455140000|2022-03-28 08:12:20|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|0
1648455150000|2022-03-28 08:12:30|29.22|29.14|29.21|29.13|29.22|29.14|29.21|29.13|0
1648455160000|2022-03-28 08:12:40|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|0
1648455170000|2022-03-28 08:12:50|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|0
1648455210000|2022-03-28 08:13:30|29.18|29.1|29.21|29.13|29.21|29.13|29.18|29.1|0
1648455220000|2022-03-28 08:13:40|29.19|29.11|29.21|29.13|29.21|29.13|29.19|29.11|0
1648455240000|2022-03-28 08:14:00|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|0
1648455260000|2022-03-28 08:14:20|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|0
1648455270000|2022-03-28 08:14:30|29.22|29.14|29.2|29.12|29.22|29.14|29.2|29.12|0
1648455290000|2022-03-28 08:14:50|29.19|29.11|29.19|29.11|29.19|29.11|29.17|29.09|2
1648455330000|2022-03-28 08:15:30|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1648455360000|2022-03-28 08:16:00|29.19|29.11|29.21|29.13|29.23|29.15|29.19|29.11|0
1648455370000|2022-03-28 08:16:10|29.19|29.11|29.21|29.13|29.21|29.13|29.19|29.11|0
1648455380000|2022-03-28 08:16:20|29.2|29.12|29.18|29.1|29.2|29.12|29.17|29.09|1
1648455390000|2022-03-28 08:16:30|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1648455400000|2022-03-28 08:16:40|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|2
1648455410000|2022-03-28 08:16:50|29.14|29.06|29.13|29.05|29.14|29.06|29.13|29.05|0
1648455420000|2022-03-28 08:17:00|29.14|29.06|29.14|29.06|29.14|29.06|29.13|29.05|0
1648455430000|2022-03-28 08:17:10|29.15|29.07|29.15|29.07|29.17|29.09|29.15|29.07|0
1648455450000|2022-03-28 08:17:30|29.17|29.09|29.15|29.07|29.17|29.09|29.15|29.07|0
1648455470000|2022-03-28 08:17:50|29.14|29.06|29.15|29.07|29.15|29.07|29.13|29.05|0
1648455480000|2022-03-28 08:18:00|29.14|29.06|29.15|29.07|29.15|29.07|29.14|29.06|0
1648455490000|2022-03-28 08:18:10|29.14|29.06|29.12|29.04|29.14|29.06|29.12|29.04|0
1648455500000|2022-03-28 08:18:20|29.1|29.02|29.1|29.02|29.1|29.02|29.09|29.01|1
1648455510000|2022-03-28 08:18:30|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1648455520000|2022-03-28 08:18:40|29.1|29.02|29.09|29.01|29.1|29.02|29.09|29.01|11
1648455530000|2022-03-28 08:18:50|29.1|29.02|29.09|29.01|29.1|29.02|29.09|29.01|0
1648455540000|2022-03-28 08:19:00|29.1|29.02|29.1|29.02|29.11|29.03|29.1|29.02|6
1648455550000|2022-03-28 08:19:10|29.12|29.04|29.1|29.02|29.13|29.05|29.09|29.01|12
1648455560000|2022-03-28 08:19:20|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|10
1648455570000|2022-03-28 08:19:30|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|1
1648455580000|2022-03-28 08:19:40|29.05|28.97|29.04|28.96|29.05|28.97|29.04|28.96|7
1648455590000|2022-03-28 08:19:50|29.02|28.94|29.04|28.96|29.04|28.96|29.02|28.94|7
1648455600000|2022-03-28 08:20:00|29.07|28.99|29.05|28.97|29.07|28.99|29.05|28.97|15
1648455610000|2022-03-28 08:20:10|29.06|28.98|29.04|28.96|29.06|28.98|29.04|28.96|1
1648455620000|2022-03-28 08:20:20|29.06|28.98|29.06|28.98|29.06|28.98|29.04|28.96|8
1648455640000|2022-03-28 08:20:40|||||||||7
1648455660000|2022-03-28 08:21:00|||||||||5
1648455670000|2022-03-28 08:21:10|29.04|28.96|29.04|28.96|29.04|28.96|29.03|28.95|0
1648455680000|2022-03-28 08:21:20|29.06|28.98|29.07|28.99|29.07|28.99|29.06|28.98|10
1648455690000|2022-03-28 08:21:30|29.08|29|29.11|29.03|29.11|29.03|29.08|29|33
1648455720000|2022-03-28 08:22:00|29.12|29.04|29.12|29.04|29.12|29.04|29.11|29.03|4
1648455730000|2022-03-28 08:22:10|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1648455740000|2022-03-28 08:22:20|29.09|29.01|29.06|28.98|29.09|29.01|29.06|28.98|0
1648455750000|2022-03-28 08:22:30|||||||||1
1648455760000|2022-03-28 08:22:40|29.04|28.96|29.04|28.96|29.04|28.96|29.03|28.95|2
1648455770000|2022-03-28 08:22:50|29.06|28.98|29.04|28.96|29.06|28.98|29.04|28.96|15
1648455780000|2022-03-28 08:23:00|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1648455800000|2022-03-28 08:23:20|29.04|28.96|29.06|28.98|29.06|28.98|29.04|28.96|0
1648455820000|2022-03-28 08:23:40|29.04|28.96|29.06|28.98|29.06|28.98|29.04|28.96|0
1648455840000|2022-03-28 08:24:00|29.04|28.96|29.04|28.96|29.06|28.98|29.03|28.95|0
1648455850000|2022-03-28 08:24:10|29.03|28.95|29.03|28.95|29.04|28.96|29.03|28.95|0
1648455860000|2022-03-28 08:24:20|29.04|28.96|29.06|28.98|29.06|28.98|29.04|28.96|2
1648455870000|2022-03-28 08:24:30|29.04|28.96|29.06|28.98|29.06|28.98|29.04|28.96|1
1648455880000|2022-03-28 08:24:40|29.04|28.96|29.03|28.95|29.06|28.98|29.03|28.95|1
1648455890000|2022-03-28 08:24:50|29.04|28.96|29.06|28.98|29.06|28.98|29.03|28.95|1
1648455900000|2022-03-28 08:25:00|29.03|28.95|29.04|28.96|29.04|28.96|29.03|28.95|12
1648455910000|2022-03-28 08:25:10|29.03|28.95|29.04|28.96|29.04|28.96|29.03|28.95|0
1648455920000|2022-03-28 08:25:20|29.06|28.98|29.04|28.96|29.06|28.98|29.03|28.95|3
1648455940000|2022-03-28 08:25:40|||||||||2
1648455950000|2022-03-28 08:25:50|29.06|28.98|29.08|29|29.08|29|29.06|28.98|3
1648455960000|2022-03-28 08:26:00|29.09|29.01|29.09|29.01|29.11|29.03|29.07|28.99|0
1648455980000|2022-03-28 08:26:20|29.08|29|29.08|29|29.09|29.01|29.08|29|0
1648455990000|2022-03-28 08:26:30|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1648456000000|2022-03-28 08:26:40|29.08|29|29.06|28.98|29.09|29.01|29.06|28.98|2
1648456010000|2022-03-28 08:26:50|29.07|28.99|29.07|28.99|29.09|29.01|29.06|28.98|0
1648456020000|2022-03-28 08:27:00|29.06|28.98|29.07|28.99|29.09|29.01|29.06|28.98|1
1648456030000|2022-03-28 08:27:10|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1648456050000|2022-03-28 08:27:30|29.08|29|29.08|29|29.08|29|29.08|29|0
1648456060000|2022-03-28 08:27:40|29.07|28.99|29.06|28.98|29.07|28.99|29.06|28.98|0
1648456070000|2022-03-28 08:27:50|29.04|28.96|29.06|28.98|29.06|28.98|29.04|28.96|0
1648456080000|2022-03-28 08:28:00|29.08|29|29.07|28.99|29.08|29|29.07|28.99|0
1648456090000|2022-03-28 08:28:10|29.11|29.03|29.09|29.01|29.11|29.03|29.09|29.01|6
1648456100000|2022-03-28 08:28:20|29.08|29|29.08|29|29.09|29.01|29.08|29|0
1648456130000|2022-03-28 08:28:50|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1648456140000|2022-03-28 08:29:00|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1648456150000|2022-03-28 08:29:10|29.09|29.01|29.11|29.03|29.11|29.03|29.09|29.01|2
1648456180000|2022-03-28 08:29:40|29.08|29|29.06|28.98|29.08|29|29.06|28.98|52
1648456190000|2022-03-28 08:29:50|29.07|28.99|29.06|28.98|29.07|28.99|29.06|28.98|0
1648456220000|2022-03-28 08:30:20|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1648456230000|2022-03-28 08:30:30|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1648456240000|2022-03-28 08:30:40|29.07|28.99|29.08|29|29.08|29|29.07|28.99|7
1648456270000|2022-03-28 08:31:10|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1648456300000|2022-03-28 08:31:40|||||||||5
1648456340000|2022-03-28 08:32:20|29.12|29.04|29.12|29.04|29.14|29.06|29.12|29.04|4
1648456350000|2022-03-28 08:32:30|29.14|29.06|29.12|29.04|29.14|29.06|29.12|29.04|0
1648456400000|2022-03-28 08:33:20|29.14|29.06|29.14|29.06|29.16|29.08|29.14|29.06|0
1648456410000|2022-03-28 08:33:30|29.12|29.04|29.14|29.06|29.14|29.06|29.12|29.04|1
1648456420000|2022-03-28 08:33:40|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1648456430000|2022-03-28 08:33:50|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1648456440000|2022-03-28 08:34:00|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1648456450000|2022-03-28 08:34:10|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1648456470000|2022-03-28 08:34:30|29.17|29.09|29.17|29.09|29.19|29.11|29.17|29.09|14
1648456480000|2022-03-28 08:34:40|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1648456490000|2022-03-28 08:34:50|29.17|29.09|29.15|29.07|29.17|29.09|29.15|29.07|50
1648456500000|2022-03-28 08:35:00|29.14|29.06|29.15|29.07|29.17|29.09|29.14|29.06|0
1648456510000|2022-03-28 08:35:10|29.14|29.06|29.14|29.06|29.17|29.09|29.14|29.06|31
1648456520000|2022-03-28 08:35:20|29.15|29.07|29.14|29.06|29.15|29.07|29.14|29.06|13
1648456550000|2022-03-28 08:35:50|29.15|29.07|29.15|29.07|29.15|29.07|29.14|29.06|0
1648456560000|2022-03-28 08:36:00|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1648456570000|2022-03-28 08:36:10|29.15|29.07|29.17|29.09|29.17|29.09|29.15|29.07|0
1648456580000|2022-03-28 08:36:20|29.15|29.07|29.17|29.09|29.17|29.09|29.15|29.07|4
1648456600000|2022-03-28 08:36:40|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|4
1648456610000|2022-03-28 08:36:50|||||||||3
1648456630000|2022-03-28 08:37:10|29.15|29.07|29.14|29.06|29.15|29.07|29.14|29.06|2
1648456640000|2022-03-28 08:37:20|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1648456670000|2022-03-28 08:37:50|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1648456680000|2022-03-28 08:38:00|29.18|29.1|29.17|29.09|29.18|29.1|29.17|29.09|20
1648456700000|2022-03-28 08:38:20|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|38
1648456710000|2022-03-28 08:38:30|29.2|29.12|29.18|29.1|29.2|29.12|29.18|29.1|0
1648456720000|2022-03-28 08:38:40|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1648456730000|2022-03-28 08:38:50|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1648456740000|2022-03-28 08:39:00|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1648456770000|2022-03-28 08:39:30|29.15|29.07|29.15|29.07|29.17|29.09|29.15|29.07|20
1648456780000|2022-03-28 08:39:40|29.17|29.09|29.15|29.07|29.17|29.09|29.15|29.07|0
1648456790000|2022-03-28 08:39:50|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1648456800000|2022-03-28 08:40:00|29.18|29.1|29.14|29.06|29.18|29.1|29.13|29.05|12
1648456810000|2022-03-28 08:40:10|29.13|29.05|29.13|29.05|29.13|29.05|29.12|29.04|1
1648456820000|2022-03-28 08:40:20|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|1
1648456860000|2022-03-28 08:41:00|29.18|29.1|29.17|29.09|29.18|29.1|29.17|29.09|0
1648456870000|2022-03-28 08:41:10|29.18|29.1|29.17|29.09|29.18|29.1|29.17|29.09|0
1648456880000|2022-03-28 08:41:20|29.18|29.1|29.17|29.09|29.18|29.1|29.17|29.09|0
1648456890000|2022-03-28 08:41:30|29.18|29.1|29.18|29.1|29.18|29.1|29.17|29.09|0
1648456900000|2022-03-28 08:41:40|29.2|29.12|29.18|29.1|29.2|29.12|29.18|29.1|10
1648456940000|2022-03-28 08:42:20|29.2|29.12|29.2|29.12|29.21|29.13|29.2|29.12|0
1648456950000|2022-03-28 08:42:30|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1648456990000|2022-03-28 08:43:10|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1648457010000|2022-03-28 08:43:30|29.18|29.1|29.17|29.09|29.18|29.1|29.17|29.09|0
1648457040000|2022-03-28 08:44:00|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1648457050000|2022-03-28 08:44:10|29.14|29.06|29.12|29.04|29.15|29.07|29.12|29.04|3
1648457060000|2022-03-28 08:44:20|29.13|29.05|29.12|29.04|29.15|29.07|29.12|29.04|1
1648457070000|2022-03-28 08:44:30|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1648457080000|2022-03-28 08:44:40|29.12|29.04|29.13|29.05|29.14|29.06|29.12|29.04|0
1648457090000|2022-03-28 08:44:50|29.12|29.04|29.13|29.05|29.13|29.05|29.12|29.04|0
1648457100000|2022-03-28 08:45:00|29.12|29.04|29.13|29.05|29.15|29.07|29.12|29.04|0
1648457130000|2022-03-28 08:45:30|29.15|29.07|29.13|29.05|29.17|29.09|29.13|29.05|0
1648457150000|2022-03-28 08:45:50|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1648457160000|2022-03-28 08:46:00|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|2
1648457170000|2022-03-28 08:46:10|29.12|29.04|29.12|29.04|29.13|29.05|29.12|29.04|0
1648457180000|2022-03-28 08:46:20|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1648457210000|2022-03-28 08:46:50|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1648457220000|2022-03-28 08:47:00|||||||||33
1648457230000|2022-03-28 08:47:10|||||||||7
1648457250000|2022-03-28 08:47:30|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|6
1648457260000|2022-03-28 08:47:40|29.12|29.04|29.09|29.01|29.12|29.04|29.08|29|4
1648457270000|2022-03-28 08:47:50|||||||||8
1648457280000|2022-03-28 08:48:00|29.07|28.99|29.07|28.99|29.09|29.01|29.07|28.99|10
1648457290000|2022-03-28 08:48:10|29.06|28.98|29.05|28.97|29.06|28.98|29.05|28.97|0
1648457300000|2022-03-28 08:48:20|29.04|28.96|29.05|28.97|29.05|28.97|29.04|28.96|7
1648457320000|2022-03-28 08:48:40|||||||||10
1648457340000|2022-03-28 08:49:00|29.06|28.98|29.09|29.01|29.09|29.01|29.06|28.98|6
1648457350000|2022-03-28 08:49:10|29.07|28.99|29.05|28.97|29.07|28.99|29.05|28.97|0
1648457360000|2022-03-28 08:49:20|29.04|28.96|29.05|28.97|29.05|28.97|29.04|28.96|27
1648457370000|2022-03-28 08:49:30|29.06|28.98|29.06|28.98|29.06|28.98|29.05|28.97|0
1648457380000|2022-03-28 08:49:40|29.05|28.97|29.06|28.98|29.06|28.98|29.05|28.97|6
1648457390000|2022-03-28 08:49:50|29.05|28.97|29.06|28.98|29.06|28.98|29.05|28.97|0
1648457400000|2022-03-28 08:50:00|29.07|28.99|29.07|28.99|29.09|29.01|29.07|28.99|8
1648457410000|2022-03-28 08:50:10|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1648457420000|2022-03-28 08:50:20|||||||||1
1648457530000|2022-03-28 08:52:10|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1648457540000|2022-03-28 08:52:20|29.09|29.01|29.07|28.99|29.09|29.01|29.07|28.99|0
1648457550000|2022-03-28 08:52:30|29.09|29.01|29.07|28.99|29.09|29.01|29.07|28.99|1
1648457570000|2022-03-28 08:52:50|29.09|29.01|29.07|28.99|29.09|29.01|29.07|28.99|1
1648457600000|2022-03-28 08:53:20|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1648457620000|2022-03-28 08:53:40|29.05|28.97|29.06|28.98|29.06|28.98|29.05|28.97|0
1648457630000|2022-03-28 08:53:50|29.05|28.97|29.05|28.97|29.06|28.98|29.05|28.97|0
1648457640000|2022-03-28 08:54:00|29.06|28.98|29.09|29.01|29.09|29.01|29.05|28.97|6
1648457650000|2022-03-28 08:54:10|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|5
1648457670000|2022-03-28 08:54:30|29.03|28.95|29.06|28.98|29.06|28.98|29.03|28.95|53
1648457720000|2022-03-28 08:55:20|29.03|28.95|29.01|28.93|29.03|28.95|29.01|28.93|21
1648457730000|2022-03-28 08:55:30|29.02|28.94|29.06|28.98|29.06|28.98|29.02|28.94|5
1648457740000|2022-03-28 08:55:40|||||||||34
1648457760000|2022-03-28 08:56:00|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|100
1648457830000|2022-03-28 08:57:10|||||||||1
1648457890000|2022-03-28 08:58:10|29.07|28.99|29.06|28.98|29.07|28.99|29.06|28.98|24
1648457900000|2022-03-28 08:58:20|29.07|28.99|29.07|28.99|29.07|28.99|29.06|28.98|0
1648457910000|2022-03-28 08:58:30|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|18
1648457920000|2022-03-28 08:58:40|29.07|28.99|29.09|29.01|29.09|29.01|29.07|28.99|9
1648457970000|2022-03-28 08:59:30|29.07|28.99|29.07|28.99|29.09|29.01|29.07|28.99|0
1648457980000|2022-03-28 08:59:40|29.06|28.98|29.06|28.98|29.06|28.98|29.05|28.97|0
1648458020000|2022-03-28 09:00:20|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|3
1648458030000|2022-03-28 09:00:30|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1648458040000|2022-03-28 09:00:40|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1648458050000|2022-03-28 09:00:50|29.09|29.01|29.09|29.01|29.09|29.01|29.07|28.99|0
1648458060000|2022-03-28 09:01:00|29.07|28.99|29.07|28.99|29.07|28.99|29.06|28.98|3
1648458080000|2022-03-28 09:01:20|29.09|29.01|29.07|28.99|29.09|29.01|29.07|28.99|0
1648458090000|2022-03-28 09:01:30|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1648458100000|2022-03-28 09:01:40|29.07|28.99|29.06|28.98|29.07|28.99|29.06|28.98|0
1648458110000|2022-03-28 09:01:50|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1648458120000|2022-03-28 09:02:00|29.06|28.98|29.09|29.01|29.09|29.01|29.06|28.98|0
1648458150000|2022-03-28 09:02:30|29.1|29.02|29.09|29.01|29.1|29.02|29.09|29.01|0
1648458160000|2022-03-28 09:02:40|29.1|29.02|29.09|29.01|29.1|29.02|29.09|29.01|1
1648458180000|2022-03-28 09:03:00|29.1|29.02|29.1|29.02|29.1|29.02|29.09|29.01|0
1648458190000|2022-03-28 09:03:10|29.12|29.04|29.12|29.04|29.12|29.04|29.1|29.02|0
1648458220000|2022-03-28 09:03:40|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|1
1648458230000|2022-03-28 09:03:50|29.09|29.01|29.1|29.02|29.1|29.02|29.09|29.01|0
1648458240000|2022-03-28 09:04:00|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|2
1648458250000|2022-03-28 09:04:10|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1648458260000|2022-03-28 09:04:20|29.14|29.06|29.12|29.04|29.14|29.06|29.12|29.04|0
1648458270000|2022-03-28 09:04:30|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1648458280000|2022-03-28 09:04:40|29.12|29.04|29.13|29.05|29.14|29.06|29.12|29.04|13
1648458300000|2022-03-28 09:05:00|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1648458330000|2022-03-28 09:05:30|29.14|29.06|29.13|29.05|29.14|29.06|29.12|29.04|1
1648458340000|2022-03-28 09:05:40|29.12|29.04|29.13|29.05|29.17|29.09|29.12|29.04|13
1648458350000|2022-03-28 09:05:50|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1648458360000|2022-03-28 09:06:00|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1648458370000|2022-03-28 09:06:10|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1648458380000|2022-03-28 09:06:20|29.18|29.1|29.17|29.09|29.2|29.12|29.17|29.09|2
1648458390000|2022-03-28 09:06:30|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1648458400000|2022-03-28 09:06:40|29.2|29.12|29.2|29.12|29.2|29.12|29.18|29.1|0
1648458440000|2022-03-28 09:07:20|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|2
1648458450000|2022-03-28 09:07:30|29.2|29.12|29.18|29.1|29.2|29.12|29.18|29.1|4
1648458480000|2022-03-28 09:08:00|29.17|29.09|29.18|29.1|29.18|29.1|29.17|29.09|0
1648458490000|2022-03-28 09:08:10|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1648458520000|2022-03-28 09:08:40|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1648458530000|2022-03-28 09:08:50|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|0
1648458580000|2022-03-28 09:09:40|29.18|29.1|29.18|29.1|29.2|29.12|29.18|29.1|1
1648458590000|2022-03-28 09:09:50|29.2|29.12|29.18|29.1|29.2|29.12|29.18|29.1|0
1648458600000|2022-03-28 09:10:00|29.2|29.12|29.18|29.1|29.2|29.12|29.18|29.1|0
1648458610000|2022-03-28 09:10:10|29.17|29.09|29.18|29.1|29.18|29.1|29.17|29.09|0
1648458620000|2022-03-28 09:10:20|29.2|29.12|29.18|29.1|29.2|29.12|29.18|29.1|0
1648458630000|2022-03-28 09:10:30|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|0
1648458640000|2022-03-28 09:10:40|||||||||11
1648458690000|2022-03-28 09:11:30|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|10
1648458710000|2022-03-28 09:11:50|29.2|29.12|29.21|29.13|29.21|29.13|29.2|29.12|0
1648458720000|2022-03-28 09:12:00|29.2|29.12|29.21|29.13|29.21|29.13|29.2|29.12|0
1648458730000|2022-03-28 09:12:10|29.2|29.12|29.21|29.13|29.21|29.13|29.2|29.12|0
1648458740000|2022-03-28 09:12:20|29.2|29.12|29.2|29.12|29.21|29.13|29.2|29.12|0
1648458790000|2022-03-28 09:13:10|29.21|29.13|29.2|29.12|29.21|29.13|29.2|29.12|0
1648458800000|2022-03-28 09:13:20|29.21|29.13|29.21|29.13|29.21|29.13|29.2|29.12|12
1648458810000|2022-03-28 09:13:30|29.2|29.12|29.25|29.17|29.25|29.17|29.2|29.12|2
1648458820000|2022-03-28 09:13:40|29.23|29.15|29.21|29.13|29.23|29.15|29.2|29.12|5
1648458830000|2022-03-28 09:13:50|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|7
1648458850000|2022-03-28 09:14:10|||||||||5
1648458860000|2022-03-28 09:14:20|29.21|29.13|29.21|29.13|29.23|29.15|29.21|29.13|0
1648458870000|2022-03-28 09:14:30|29.24|29.16|29.2|29.12|29.24|29.16|29.2|29.12|7
1648458880000|2022-03-28 09:14:40|29.23|29.15|29.22|29.14|29.25|29.17|29.22|29.14|2
1648458890000|2022-03-28 09:14:50|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|9
1648458900000|2022-03-28 09:15:00|29.22|29.14|29.25|29.17|29.25|29.17|29.22|29.14|0
1648458910000|2022-03-28 09:15:10|29.26|29.18|29.25|29.17|29.26|29.18|29.24|29.16|9
1648458920000|2022-03-28 09:15:20|||||||||1
1648458930000|2022-03-28 09:15:30|||||||||6
1648458950000|2022-03-28 09:15:50|||||||||14
1648458960000|2022-03-28 09:16:00|29.23|29.15|29.25|29.17|29.25|29.17|29.21|29.13|0
1648458970000|2022-03-28 09:16:10|||||||||6
1648458990000|2022-03-28 09:16:30|29.22|29.14|29.2|29.12|29.22|29.14|29.2|29.12|4
1648459000000|2022-03-28 09:16:40|29.21|29.13|29.22|29.14|29.22|29.14|29.21|29.13|0
1648459010000|2022-03-28 09:16:50|29.25|29.17|29.28|29.2|29.28|29.2|29.25|29.17|6
1648459020000|2022-03-28 09:17:00|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|5
1648459040000|2022-03-28 09:17:20|29.28|29.2|29.32|29.24|29.33|29.25|29.28|29.2|24
1648459070000|2022-03-28 09:17:50|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1648459080000|2022-03-28 09:18:00|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1648459100000|2022-03-28 09:18:20|||||||||1
1648459120000|2022-03-28 09:18:40|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1648459130000|2022-03-28 09:18:50|29.34|29.26|29.33|29.25|29.34|29.26|29.33|29.25|47
1648459190000|2022-03-28 09:19:50|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|80
1648459200000|2022-03-28 09:20:00|29.31|29.23|29.31|29.23|29.31|29.23|29.3|29.22|4
1648459210000|2022-03-28 09:20:10|29.33|29.25|29.31|29.23|29.33|29.25|29.31|29.23|0
1648459220000|2022-03-28 09:20:20|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1648459240000|2022-03-28 09:20:40|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|5
1648459260000|2022-03-28 09:21:00|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1648459280000|2022-03-28 09:21:20|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1648459290000|2022-03-28 09:21:30|29.3|29.22|29.31|29.23|29.31|29.23|29.3|29.22|4
1648459320000|2022-03-28 09:22:00|29.3|29.22|29.29|29.21|29.3|29.22|29.29|29.21|0
1648459330000|2022-03-28 09:22:10|29.28|29.2|29.26|29.18|29.28|29.2|29.26|29.18|0
1648459350000|2022-03-28 09:22:30|29.28|29.2|29.29|29.21|29.29|29.21|29.28|29.2|0
1648459360000|2022-03-28 09:22:40|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1648459370000|2022-03-28 09:22:50|29.29|29.21|29.3|29.22|29.3|29.22|29.29|29.21|0
1648459380000|2022-03-28 09:23:00|29.31|29.23|29.31|29.23|29.31|29.23|29.3|29.22|0
1648459400000|2022-03-28 09:23:20|29.3|29.22|29.26|29.18|29.3|29.22|29.26|29.18|0
1648459410000|2022-03-28 09:23:30|29.28|29.2|29.26|29.18|29.28|29.2|29.26|29.18|0
1648459420000|2022-03-28 09:23:40|29.28|29.2|29.28|29.2|29.28|29.2|29.26|29.18|0
1648459430000|2022-03-28 09:23:50|29.26|29.18|29.28|29.2|29.28|29.2|29.26|29.18|0
1648459450000|2022-03-28 09:24:10|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|0
1648459460000|2022-03-28 09:24:20|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1648459470000|2022-03-28 09:24:30|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|3
1648459480000|2022-03-28 09:24:40|29.28|29.2|29.26|29.18|29.28|29.2|29.26|29.18|0
1648459510000|2022-03-28 09:25:10|29.25|29.17|29.26|29.18|29.26|29.18|29.25|29.17|0
1648459540000|2022-03-28 09:25:40|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1648459560000|2022-03-28 09:26:00|29.26|29.18|29.26|29.18|29.26|29.18|29.25|29.17|0
1648459570000|2022-03-28 09:26:10|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1648459650000|2022-03-28 09:27:30|29.26|29.18|29.25|29.17|29.26|29.18|29.25|29.17|0
1648459660000|2022-03-28 09:27:40|29.26|29.18|29.25|29.17|29.26|29.18|29.25|29.17|0
1648459680000|2022-03-28 09:28:00|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|0
1648459700000|2022-03-28 09:28:20|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1648459770000|2022-03-28 09:29:30|||||||||7
1648459780000|2022-03-28 09:29:40|||||||||22
1648459800000|2022-03-28 09:30:00|||||||||5
1648459830000|2022-03-28 09:30:30|||||||||5
1648459910000|2022-03-28 09:31:50|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|0
1648460060000|2022-03-28 09:34:20|29.23|29.15|29.24|29.16|29.24|29.16|29.23|29.15|33
1648460070000|2022-03-28 09:34:30|||||||||1
1648460080000|2022-03-28 09:34:40|29.23|29.15|29.21|29.13|29.23|29.15|29.21|29.13|0
1648460100000|2022-03-28 09:35:00|29.2|29.12|29.21|29.13|29.21|29.13|29.2|29.12|3
1648460130000|2022-03-28 09:35:30|29.2|29.12|29.21|29.13|29.21|29.13|29.2|29.12|0
1648460190000|2022-03-28 09:36:30|29.2|29.12|29.18|29.1|29.21|29.13|29.18|29.1|0
1648460200000|2022-03-28 09:36:40|29.2|29.12|29.2|29.12|29.21|29.13|29.2|29.12|0
1648460220000|2022-03-28 09:37:00|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1648460260000|2022-03-28 09:37:40|29.17|29.09|29.18|29.1|29.18|29.1|29.17|29.09|46
1648460540000|2022-03-28 09:42:20|||||||||2
1648460680000|2022-03-28 09:44:40|||||||||1
1648460700000|2022-03-28 09:45:00|||||||||1
1648460730000|2022-03-28 09:45:30|||||||||4
1648460790000|2022-03-28 09:46:30|||||||||54
1648460810000|2022-03-28 09:46:50|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|14
1648460830000|2022-03-28 09:47:10|29.17|29.09|29.17|29.09|29.18|29.1|29.17|29.09|23
1648460870000|2022-03-28 09:47:50|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1648460900000|2022-03-28 09:48:20|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1648460910000|2022-03-28 09:48:30|29.18|29.1|29.18|29.1|29.18|29.1|29.17|29.09|0
1648460950000|2022-03-28 09:49:10|29.19|29.11|29.18|29.1|29.19|29.11|29.18|29.1|0
1648460980000|2022-03-28 09:49:40|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|0
1648461010000|2022-03-28 09:50:10|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|10
1648461020000|2022-03-28 09:50:20|29.22|29.14|29.21|29.13|29.22|29.14|29.21|29.13|0
1648461030000|2022-03-28 09:50:30|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1648461040000|2022-03-28 09:50:40|29.19|29.11|29.19|29.11|29.21|29.13|29.19|29.11|5
1648461060000|2022-03-28 09:51:00|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1648461080000|2022-03-28 09:51:20|29.17|29.09|29.18|29.1|29.18|29.1|29.17|29.09|1
1648461090000|2022-03-28 09:51:30|29.17|29.09|29.19|29.11|29.19|29.11|29.17|29.09|0
1648461100000|2022-03-28 09:51:40|29.18|29.1|29.17|29.09|29.18|29.1|29.17|29.09|0
1648461110000|2022-03-28 09:51:50|29.19|29.11|29.19|29.11|29.2|29.12|29.19|29.11|0
1648461140000|2022-03-28 09:52:20|||||||||5
1648461160000|2022-03-28 09:52:40|||||||||13
1648461170000|2022-03-28 09:52:50|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|11
1648461180000|2022-03-28 09:53:00|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|10
1648461200000|2022-03-28 09:53:20|||||||||8
1648461220000|2022-03-28 09:53:40|||||||||6
1648461240000|2022-03-28 09:54:00|||||||||1
1648461260000|2022-03-28 09:54:20|29.18|29.1|29.22|29.14|29.23|29.15|29.18|29.1|55
1648461270000|2022-03-28 09:54:30|29.2|29.12|29.22|29.14|29.22|29.14|29.2|29.12|1
1648461280000|2022-03-28 09:54:40|29.2|29.12|29.22|29.14|29.22|29.14|29.2|29.12|3
1648461290000|2022-03-28 09:54:50|29.2|29.12|29.22|29.14|29.22|29.14|29.2|29.12|4
1648461310000|2022-03-28 09:55:10|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|1
1648461330000|2022-03-28 09:55:30|29.22|29.14|29.23|29.15|29.23|29.15|29.22|29.14|0
1648461340000|2022-03-28 09:55:40|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1648461350000|2022-03-28 09:55:50|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|0
1648461370000|2022-03-28 09:56:10|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1648461380000|2022-03-28 09:56:20|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|0
1648461400000|2022-03-28 09:56:40|29.2|29.12|29.22|29.14|29.22|29.14|29.2|29.12|0
1648461440000|2022-03-28 09:57:20|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|0
1648461470000|2022-03-28 09:57:50|29.2|29.12|29.22|29.14|29.22|29.14|29.2|29.12|0
1648461480000|2022-03-28 09:58:00|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|0
1648461490000|2022-03-28 09:58:10|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|1
1648461500000|2022-03-28 09:58:20|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|0
1648461510000|2022-03-28 09:58:30|29.18|29.1|29.18|29.1|29.19|29.11|29.18|29.1|0
1648461520000|2022-03-28 09:58:40|29.17|29.09|29.18|29.1|29.18|29.1|29.15|29.07|1
1648461530000|2022-03-28 09:58:50|29.19|29.11|29.17|29.09|29.19|29.11|29.17|29.09|1
1648461540000|2022-03-28 09:59:00|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|0
1648461560000|2022-03-28 09:59:20|29.18|29.1|29.19|29.11|29.19|29.11|29.17|29.09|3
1648461570000|2022-03-28 09:59:30|29.2|29.12|29.2|29.12|29.2|29.12|29.19|29.11|0
1648461600000|2022-03-28 10:00:00|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|0
1648461610000|2022-03-28 10:00:10|29.18|29.1|29.19|29.11|29.19|29.11|29.18|29.1|2
1648461620000|2022-03-28 10:00:20|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|0
1648461640000|2022-03-28 10:00:40|29.19|29.11|29.18|29.1|29.19|29.11|29.18|29.1|0
1648461650000|2022-03-28 10:00:50|29.19|29.11|29.19|29.11|29.19|29.11|29.18|29.1|0
1648461660000|2022-03-28 10:01:00|29.18|29.1|29.19|29.11|29.19|29.11|29.18|29.1|4
1648461680000|2022-03-28 10:01:20|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|0
1648461690000|2022-03-28 10:01:30|29.19|29.11|29.19|29.11|29.2|29.12|29.19|29.11|0
1648461710000|2022-03-28 10:01:50|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|0
1648461720000|2022-03-28 10:02:00|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|2
1648461730000|2022-03-28 10:02:10|29.23|29.15|29.19|29.11|29.23|29.15|29.19|29.11|0
1648461750000|2022-03-28 10:02:30|29.18|29.1|29.17|29.09|29.18|29.1|29.15|29.07|3
1648461780000|2022-03-28 10:03:00|29.15|29.07|29.15|29.07|29.15|29.07|29.13|29.05|0
1648461890000|2022-03-28 10:04:50|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1648461910000|2022-03-28 10:05:10|29.15|29.07|29.15|29.07|29.15|29.07|29.14|29.06|0
1648461940000|2022-03-28 10:05:40|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1648461950000|2022-03-28 10:05:50|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1648461970000|2022-03-28 10:06:10|||||||||420
1648461990000|2022-03-28 10:06:30|29.14|29.06|29.15|29.07|29.15|29.07|29.14|29.06|5
1648462040000|2022-03-28 10:07:20|||||||||27
1648462080000|2022-03-28 10:08:00|||||||||15
1648462190000|2022-03-28 10:09:50|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|10
1648462210000|2022-03-28 10:10:10|29.19|29.11|29.2|29.12|29.2|29.12|29.19|29.11|0
1648462220000|2022-03-28 10:10:20|29.19|29.11|29.19|29.11|29.2|29.12|29.19|29.11|0
1648462240000|2022-03-28 10:10:40|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1648462260000|2022-03-28 10:11:00|29.19|29.11|29.18|29.1|29.19|29.11|29.18|29.1|0
1648462280000|2022-03-28 10:11:20|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|0
1648462330000|2022-03-28 10:12:10|29.18|29.1|29.15|29.07|29.18|29.1|29.15|29.07|22
1648462360000|2022-03-28 10:12:40|29.17|29.09|29.14|29.06|29.17|29.09|29.14|29.06|84
1648462380000|2022-03-28 10:13:00|29.15|29.07|29.14|29.06|29.15|29.07|29.14|29.06|0
1648462390000|2022-03-28 10:13:10|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1648462400000|2022-03-28 10:13:20|||||||||1
1648462440000|2022-03-28 10:14:00|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1648462470000|2022-03-28 10:14:30|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1648462480000|2022-03-28 10:14:40|29.14|29.06|29.1|29.02|29.14|29.06|29.1|29.02|3
1648462570000|2022-03-28 10:16:10|29.11|29.03|29.12|29.04|29.13|29.05|29.11|29.03|2
1648462580000|2022-03-28 10:16:20|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1648462740000|2022-03-28 10:19:00|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|0
1648462760000|2022-03-28 10:19:20|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1648462770000|2022-03-28 10:19:30|29.13|29.05|29.14|29.06|29.14|29.06|29.13|29.05|0
1648462780000|2022-03-28 10:19:40|29.13|29.05|29.14|29.06|29.14|29.06|29.13|29.05|0
1648462800000|2022-03-28 10:20:00|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1648462810000|2022-03-28 10:20:10|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1648462870000|2022-03-28 10:21:10|||||||||9
1648462880000|2022-03-28 10:21:20|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|15
1648462890000|2022-03-28 10:21:30|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|12
1648462900000|2022-03-28 10:21:40|||||||||2
1648462910000|2022-03-28 10:21:50|||||||||13
1648462920000|2022-03-28 10:22:00|||||||||5
1648462940000|2022-03-28 10:22:20|||||||||11
1648462960000|2022-03-28 10:22:40|||||||||24
1648462980000|2022-03-28 10:23:00|||||||||5
1648463000000|2022-03-28 10:23:20|||||||||1
1648463100000|2022-03-28 10:25:00|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1648463110000|2022-03-28 10:25:10|29.13|29.05|29.14|29.06|29.14|29.06|29.13|29.05|0
1648463120000|2022-03-28 10:25:20|29.13|29.05|29.14|29.06|29.14|29.06|29.13|29.05|0
1648463130000|2022-03-28 10:25:30|29.13|29.05|29.13|29.05|29.14|29.06|29.13|29.05|0
1648463150000|2022-03-28 10:25:50|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|2
1648463160000|2022-03-28 10:26:00|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|0
1648463170000|2022-03-28 10:26:10|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1648463180000|2022-03-28 10:26:20|29.13|29.05|29.14|29.06|29.14|29.06|29.13|29.05|0
1648463220000|2022-03-28 10:27:00|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1648463230000|2022-03-28 10:27:10|29.14|29.06|29.11|29.03|29.14|29.06|29.11|29.03|57
1648463240000|2022-03-28 10:27:20|29.12|29.04|29.15|29.07|29.15|29.07|29.12|29.04|66
1648463260000|2022-03-28 10:27:40|||||||||2
1648463270000|2022-03-28 10:27:50|29.14|29.06|29.13|29.05|29.14|29.06|29.13|29.05|1
1648463280000|2022-03-28 10:28:00|29.14|29.06|29.15|29.07|29.15|29.07|29.14|29.06|0
1648463450000|2022-03-28 10:30:50|29.14|29.06|29.14|29.06|29.14|29.06|29.12|29.04|8
1648463480000|2022-03-28 10:31:20|29.15|29.07|29.14|29.06|29.15|29.07|29.14|29.06|5
1648463500000|2022-03-28 10:31:40|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1648463510000|2022-03-28 10:31:50|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|2
1648463520000|2022-03-28 10:32:00|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1648463540000|2022-03-28 10:32:20|29.14|29.06|29.15|29.07|29.15|29.07|29.14|29.06|15
1648463600000|2022-03-28 10:33:20|29.14|29.06|29.12|29.04|29.14|29.06|29.12|29.04|6
1648463610000|2022-03-28 10:33:30|29.1|29.02|29.12|29.04|29.12|29.04|29.1|29.02|0
1648463620000|2022-03-28 10:33:40|29.14|29.06|29.14|29.06|29.14|29.06|29.12|29.04|2
1648463630000|2022-03-28 10:33:50|29.12|29.04|29.15|29.07|29.15|29.07|29.12|29.04|0
1648463720000|2022-03-28 10:35:20|29.14|29.06|29.15|29.07|29.15|29.07|29.14|29.06|5
1648463780000|2022-03-28 10:36:20|29.19|29.11|29.17|29.09|29.19|29.11|29.17|29.09|6
1648463790000|2022-03-28 10:36:30|29.2|29.12|29.2|29.12|29.2|29.12|29.17|29.09|1
1648463820000|2022-03-28 10:37:00|29.19|29.11|29.19|29.11|29.19|29.11|29.16|29.08|5
1648463830000|2022-03-28 10:37:10|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1648463860000|2022-03-28 10:37:40|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1648463900000|2022-03-28 10:38:20|29.15|29.07|29.15|29.07|29.16|29.08|29.15|29.07|0
1648463910000|2022-03-28 10:38:30|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1648463920000|2022-03-28 10:38:40|29.15|29.07|29.16|29.08|29.16|29.08|29.15|29.07|0
1648463940000|2022-03-28 10:39:00|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1648463980000|2022-03-28 10:39:40|29.12|29.04|29.14|29.06|29.14|29.06|29.12|29.04|25
1648464000000|2022-03-28 10:40:00|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1648464020000|2022-03-28 10:40:20|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1648464030000|2022-03-28 10:40:30|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1648464050000|2022-03-28 10:40:50|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1648464060000|2022-03-28 10:41:00|29.15|29.07|29.16|29.08|29.16|29.08|29.15|29.07|0
1648464070000|2022-03-28 10:41:10|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1648464080000|2022-03-28 10:41:20|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|1
1648464180000|2022-03-28 10:43:00|29.12|29.04|29.14|29.06|29.14|29.06|29.12|29.04|0
1648464190000|2022-03-28 10:43:10|29.12|29.04|29.14|29.06|29.14|29.06|29.12|29.04|0
1648464200000|2022-03-28 10:43:20|29.12|29.04|29.14|29.06|29.14|29.06|29.12|29.04|0
1648464210000|2022-03-28 10:43:30|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1648464220000|2022-03-28 10:43:40|29.14|29.06|29.12|29.04|29.14|29.06|29.12|29.04|0
1648464260000|2022-03-28 10:44:20|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|13
1648464270000|2022-03-28 10:44:30|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1648464370000|2022-03-28 10:46:10|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1648464380000|2022-03-28 10:46:20|29.12|29.04|29.11|29.03|29.12|29.04|29.11|29.03|56
1648464420000|2022-03-28 10:47:00|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1648464450000|2022-03-28 10:47:30|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1648464490000|2022-03-28 10:48:10|||||||||8
1648464510000|2022-03-28 10:48:30|29.09|29.01|29.07|28.99|29.09|29.01|29.07|28.99|10
1648464590000|2022-03-28 10:49:50|29.08|29|29.07|28.99|29.08|29|29.07|28.99|0
1648464610000|2022-03-28 10:50:10|29.1|29.02|29.09|29.01|29.1|29.02|29.09|29.01|2
1648464620000|2022-03-28 10:50:20|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1648464630000|2022-03-28 10:50:30|29.09|29.01|29.07|28.99|29.1|29.02|29.07|28.99|0
1648464650000|2022-03-28 10:50:50|29.04|28.96|29.06|28.98|29.06|28.98|29.04|28.96|1
1648464670000|2022-03-28 10:51:10|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1648464710000|2022-03-28 10:51:50|29.08|29|29.07|28.99|29.08|29|29.07|28.99|0
1648464740000|2022-03-28 10:52:20|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|9
1648464990000|2022-03-28 10:56:30|29.07|28.99|29.09|29.01|29.09|29.01|29.07|28.99|2
1648465000000|2022-03-28 10:56:40|29.08|29|29.08|29|29.08|29|29.08|29|0
1648465010000|2022-03-28 10:56:50|29.09|29.01|29.09|29.01|29.09|29.01|29.08|29|0
1648465020000|2022-03-28 10:57:00|29.08|29|29.08|29|29.08|29|29.08|29|0
1648465030000|2022-03-28 10:57:10|29.07|28.99|29.08|29|29.08|29|29.07|28.99|0
1648465040000|2022-03-28 10:57:20|29.07|28.99|29.08|29|29.08|29|29.07|28.99|0
1648465070000|2022-03-28 10:57:50|29.07|28.99|29.08|29|29.08|29|29.07|28.99|0
1648465080000|2022-03-28 10:58:00|29.07|28.99|29.07|28.99|29.08|29|29.06|28.98|5
1648465090000|2022-03-28 10:58:10|29.08|29|29.07|28.99|29.08|29|29.07|28.99|0
1648465100000|2022-03-28 10:58:20|29.06|28.98|29.07|28.99|29.07|28.99|29.06|28.98|0
1648465110000|2022-03-28 10:58:30|29.06|28.98|29.04|28.96|29.07|28.99|29.04|28.96|0
1648465210000|2022-03-28 11:00:10|||||||||18
1648465220000|2022-03-28 11:00:20|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|22
1648465230000|2022-03-28 11:00:30|||||||||13
1648465250000|2022-03-28 11:00:50|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|0
1648465260000|2022-03-28 11:01:00|29.04|28.96|29.03|28.95|29.04|28.96|29.03|28.95|0
1648465270000|2022-03-28 11:01:10|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|0
1648465280000|2022-03-28 11:01:20|29.08|29|29.05|28.97|29.08|29|29.05|28.97|1
1648465300000|2022-03-28 11:01:40|29.06|28.98|29.03|28.95|29.06|28.98|29.03|28.95|0
1648465320000|2022-03-28 11:02:00|29.04|28.96|29.03|28.95|29.04|28.96|29.03|28.95|0
1648465330000|2022-03-28 11:02:10|29.04|28.96|29.01|28.93|29.04|28.96|29.01|28.93|0
1648465380000|2022-03-28 11:03:00|||||||||6
1648465440000|2022-03-28 11:04:00|||||||||6
1648465450000|2022-03-28 11:04:10|||||||||32
1648465490000|2022-03-28 11:04:50|28.98|28.9|29.01|28.93|29.01|28.93|28.98|28.9|22
1648465520000|2022-03-28 11:05:20|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|7
1648465530000|2022-03-28 11:05:30|29.04|28.96|29.01|28.93|29.04|28.96|29.01|28.93|1
1648465650000|2022-03-28 11:07:30|29.04|28.96|29.05|28.97|29.05|28.97|29.04|28.96|1
1648465660000|2022-03-28 11:07:40|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|0
1648465670000|2022-03-28 11:07:50|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1648465680000|2022-03-28 11:08:00|29.06|28.98|29.05|28.97|29.06|28.98|29.05|28.97|0
1648465690000|2022-03-28 11:08:10|29.06|28.98|29.03|28.95|29.06|28.98|29.03|28.95|7
1648465700000|2022-03-28 11:08:20|29.04|28.96|29.04|28.96|29.04|28.96|29.03|28.95|0
1648465710000|2022-03-28 11:08:30|29.03|28.95|29.01|28.93|29.03|28.95|29.01|28.93|0
1648465800000|2022-03-28 11:10:00|28.98|28.9|29.01|28.93|29.01|28.93|28.98|28.9|21
1648465840000|2022-03-28 11:10:40|||||||||1
1648465920000|2022-03-28 11:12:00|29.03|28.95|29.04|28.96|29.05|28.97|29.03|28.95|3
1648465930000|2022-03-28 11:12:10|29.03|28.95|29.05|28.97|29.05|28.97|29.03|28.95|0
1648465940000|2022-03-28 11:12:20|29.04|28.96|29.05|28.97|29.05|28.97|29.04|28.96|0
1648465950000|2022-03-28 11:12:30|29.04|28.96|29.06|28.98|29.06|28.98|29.04|28.96|0
1648465960000|2022-03-28 11:12:40|||||||||1
1648465980000|2022-03-28 11:13:00|29.04|28.96|29.05|28.97|29.05|28.97|29.04|28.96|0
1648465990000|2022-03-28 11:13:10|29.06|28.98|29.05|28.97|29.06|28.98|29.05|28.97|0
1648466000000|2022-03-28 11:13:20|29.04|28.96|29.03|28.95|29.05|28.97|29.03|28.95|0
1648466010000|2022-03-28 11:13:30|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1648466070000|2022-03-28 11:14:30|||||||||5
1648466080000|2022-03-28 11:14:40|||||||||5
1648466090000|2022-03-28 11:14:50|||||||||11
1648466100000|2022-03-28 11:15:00|||||||||13
1648466120000|2022-03-28 11:15:20|||||||||10
1648466140000|2022-03-28 11:15:40|||||||||7
1648466160000|2022-03-28 11:16:00|||||||||13
1648466180000|2022-03-28 11:16:20|||||||||6
1648466190000|2022-03-28 11:16:30|29|28.92|29.01|28.93|29.01|28.93|29|28.92|10
1648466210000|2022-03-28 11:16:50|29|28.92|28.98|28.9|29.01|28.93|28.98|28.9|11
1648466220000|2022-03-28 11:17:00|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|56
1648466230000|2022-03-28 11:17:10|||||||||12
1648466250000|2022-03-28 11:17:30|||||||||9
1648466270000|2022-03-28 11:17:50|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|2
1648466280000|2022-03-28 11:18:00|29|28.92|29|28.92|29|28.92|29|28.92|9
1648466290000|2022-03-28 11:18:10|||||||||3
1648466340000|2022-03-28 11:19:00|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1648466350000|2022-03-28 11:19:10|29|28.92|28.96|28.88|29|28.92|28.96|28.88|10
1648466360000|2022-03-28 11:19:20|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|18
1648466370000|2022-03-28 11:19:30|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|3
1648466380000|2022-03-28 11:19:40|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1648466400000|2022-03-28 11:20:00|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|1
1648466410000|2022-03-28 11:20:10|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1648466420000|2022-03-28 11:20:20|28.95|28.87|28.93|28.85|28.95|28.87|28.93|28.85|0
1648466440000|2022-03-28 11:20:40|28.95|28.87|28.96|28.88|28.96|28.88|28.95|28.87|2
1648466490000|2022-03-28 11:21:30|||||||||1
1648466500000|2022-03-28 11:21:40|28.95|28.87|28.96|28.88|28.96|28.88|28.95|28.87|1
1648466510000|2022-03-28 11:21:50|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1648466530000|2022-03-28 11:22:10|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|1
1648466560000|2022-03-28 11:22:40|28.98|28.9|28.98|28.9|28.98|28.9|28.96|28.88|0
1648466620000|2022-03-28 11:23:40|||||||||1
1648466640000|2022-03-28 11:24:00|28.97|28.89|28.98|28.9|28.98|28.9|28.97|28.89|0
1648466660000|2022-03-28 11:24:20|28.97|28.89|28.98|28.9|28.98|28.9|28.97|28.89|32
1648466670000|2022-03-28 11:24:30|28.97|28.89|28.98|28.9|29|28.92|28.97|28.89|11
1648466770000|2022-03-28 11:26:10|28.97|28.89|28.98|28.9|28.98|28.9|28.97|28.89|0
1648466780000|2022-03-28 11:26:20|28.96|28.88|28.93|28.85|28.96|28.88|28.93|28.85|6
1648466790000|2022-03-28 11:26:30|28.95|28.87|28.98|28.9|28.98|28.9|28.95|28.87|1
1648466800000|2022-03-28 11:26:40|28.97|28.89|28.96|28.88|28.97|28.89|28.96|28.88|10
1648466820000|2022-03-28 11:27:00|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1648466830000|2022-03-28 11:27:10|||||||||25
1648466860000|2022-03-28 11:27:40|||||||||1
1648466900000|2022-03-28 11:28:20|||||||||20
1648466910000|2022-03-28 11:28:30|||||||||16
1648466920000|2022-03-28 11:28:40|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1648466930000|2022-03-28 11:28:50|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1648466970000|2022-03-28 11:29:30|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|5
1648466990000|2022-03-28 11:29:50|28.93|28.85|28.95|28.87|28.95|28.87|28.93|28.85|3
1648467010000|2022-03-28 11:30:10|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1648467090000|2022-03-28 11:31:30|28.92|28.84|28.91|28.83|28.92|28.84|28.91|28.83|7
1648467100000|2022-03-28 11:31:40|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1648467120000|2022-03-28 11:32:00|||||||||1
1648467180000|2022-03-28 11:33:00|28.95|28.87|28.95|28.87|28.95|28.87|28.93|28.85|7
1648467190000|2022-03-28 11:33:10|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1648467210000|2022-03-28 11:33:30|28.95|28.87|28.95|28.87|28.95|28.87|28.93|28.85|1
1648467230000|2022-03-28 11:33:50|28.93|28.85|28.95|28.87|28.95|28.87|28.93|28.85|2
1648467240000|2022-03-28 11:34:00|28.93|28.85|28.95|28.87|28.95|28.87|28.93|28.85|0
1648467250000|2022-03-28 11:34:10|28.96|28.88|28.95|28.87|28.96|28.88|28.95|28.87|1
1648467260000|2022-03-28 11:34:20|28.93|28.85|28.95|28.87|28.95|28.87|28.93|28.85|1
1648467270000|2022-03-28 11:34:30|28.93|28.85|28.95|28.87|28.95|28.87|28.93|28.85|1
1648467280000|2022-03-28 11:34:40|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1648467320000|2022-03-28 11:35:20|28.95|28.87|28.93|28.85|28.95|28.87|28.93|28.85|4
1648467330000|2022-03-28 11:35:30|28.95|28.87|28.95|28.87|28.95|28.87|28.93|28.85|0
1648467340000|2022-03-28 11:35:40|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1648467350000|2022-03-28 11:35:50|28.95|28.87|28.96|28.88|28.96|28.88|28.95|28.87|2
1648467360000|2022-03-28 11:36:00|||||||||1
1648467370000|2022-03-28 11:36:10|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|3
1648467380000|2022-03-28 11:36:20|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1648467390000|2022-03-28 11:36:30|28.95|28.87|28.93|28.85|28.95|28.87|28.93|28.85|1
1648467420000|2022-03-28 11:37:00|28.95|28.87|28.96|28.88|28.96|28.88|28.95|28.87|11
1648467440000|2022-03-28 11:37:20|||||||||1
1648467470000|2022-03-28 11:37:50|||||||||1
1648467500000|2022-03-28 11:38:20|28.95|28.87|28.96|28.88|28.96|28.88|28.93|28.85|31
1648467520000|2022-03-28 11:38:40|28.95|28.87|28.95|28.87|28.95|28.87|28.93|28.85|0
1648467530000|2022-03-28 11:38:50|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1648467590000|2022-03-28 11:39:50|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|5
1648467610000|2022-03-28 11:40:10|29|28.92|29.01|28.93|29.01|28.93|29|28.92|0
1648467620000|2022-03-28 11:40:20|||||||||2
1648467630000|2022-03-28 11:40:30|29|28.92|29|28.92|29|28.92|28.99|28.91|3
1648467640000|2022-03-28 11:40:40|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1648467670000|2022-03-28 11:41:10|||||||||2
1648467710000|2022-03-28 11:41:50|||||||||69
1648467760000|2022-03-28 11:42:40|29|28.92|29|28.92|29|28.92|29|28.92|0
1648467770000|2022-03-28 11:42:50|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1648467790000|2022-03-28 11:43:10|29.04|28.96|29.03|28.95|29.04|28.96|29.01|28.93|20
1648467800000|2022-03-28 11:43:20|29.01|28.93|29.03|28.95|29.03|28.95|29.01|28.93|0
1648467810000|2022-03-28 11:43:30|29.04|28.96|29.03|28.95|29.04|28.96|29.03|28.95|1
1648467820000|2022-03-28 11:43:40|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|0
1648467850000|2022-03-28 11:44:10|29.03|28.95|29.01|28.93|29.03|28.95|29.01|28.93|4
1648467880000|2022-03-28 11:44:40|||||||||1
1648467890000|2022-03-28 11:44:50|29.03|28.95|29.01|28.93|29.03|28.95|29.01|28.93|3
1648467930000|2022-03-28 11:45:30|28.99|28.91|29|28.92|29|28.92|28.96|28.88|7
1648467950000|2022-03-28 11:45:50|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1648467970000|2022-03-28 11:46:10|||||||||2
1648468020000|2022-03-28 11:47:00|29|28.92|29|28.92|29|28.92|29|28.92|0
1648468030000|2022-03-28 11:47:10|28.98|28.9|29|28.92|29|28.92|28.98|28.9|0
1648468060000|2022-03-28 11:47:40|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1648468070000|2022-03-28 11:47:50|29|28.92|29|28.92|29|28.92|29|28.92|0
1648468090000|2022-03-28 11:48:10|29.01|28.93|29|28.92|29.01|28.93|29|28.92|0
1648468110000|2022-03-28 11:48:30|29.01|28.93|29.01|28.93|29.01|28.93|29|28.92|0
1648468130000|2022-03-28 11:48:50|29|28.92|29.01|28.93|29.01|28.93|29|28.92|0
1648468140000|2022-03-28 11:49:00|29|28.92|29|28.92|29|28.92|29|28.92|0
1648468170000|2022-03-28 11:49:30|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1648468190000|2022-03-28 11:49:50|||||||||7
1648468210000|2022-03-28 11:50:10|28.96|28.88|28.99|28.91|28.99|28.91|28.96|28.88|9
1648468240000|2022-03-28 11:50:40|29|28.92|29|28.92|29.01|28.93|29|28.92|0
1648468260000|2022-03-28 11:51:00|29.01|28.93|29|28.92|29.03|28.95|29|28.92|0
1648468270000|2022-03-28 11:51:10|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1648468280000|2022-03-28 11:51:20|29|28.92|29|28.92|29.01|28.93|29|28.92|0
1648468290000|2022-03-28 11:51:30|28.99|28.91|29|28.92|29|28.92|28.99|28.91|13
1648468300000|2022-03-28 11:51:40|28.99|28.91|28.99|28.91|29.04|28.96|28.99|28.91|39
1648468310000|2022-03-28 11:51:50|29.01|28.93|29.01|28.93|29.01|28.93|28.99|28.91|1
1648468330000|2022-03-28 11:52:10|29.03|28.95|28.99|28.91|29.03|28.95|28.99|28.91|0
1648468410000|2022-03-28 11:53:30|29.02|28.94|29.04|28.96|29.04|28.96|29.02|28.94|2
1648468420000|2022-03-28 11:53:40|29.03|28.95|29.02|28.94|29.03|28.95|29.02|28.94|0
1648468430000|2022-03-28 11:53:50|29|28.92|28.99|28.91|29.02|28.94|28.99|28.91|0
1648468460000|2022-03-28 11:54:20|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1648468480000|2022-03-28 11:54:40|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1648468570000|2022-03-28 11:56:10|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|1
1648468600000|2022-03-28 11:56:40|28.96|28.88|28.98|28.9|28.98|28.9|28.96|28.88|0
1648468610000|2022-03-28 11:56:50|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1648468630000|2022-03-28 11:57:10|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1648468640000|2022-03-28 11:57:20|28.96|28.88|28.96|28.88|28.96|28.88|28.95|28.87|4
1648468650000|2022-03-28 11:57:30|28.95|28.87|28.96|28.88|28.96|28.88|28.95|28.87|0
1648468660000|2022-03-28 11:57:40|28.95|28.87|28.96|28.88|28.96|28.88|28.95|28.87|0
1648468700000|2022-03-28 11:58:20|28.98|28.9|28.96|28.88|28.98|28.9|28.96|28.88|0
1648468710000|2022-03-28 11:58:30|28.98|28.9|28.99|28.91|28.99|28.91|28.98|28.9|0
1648468720000|2022-03-28 11:58:40|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|1
1648468800000|2022-03-28 12:00:00|28.96|28.88|28.98|28.9|28.98|28.9|28.96|28.88|0
1648468820000|2022-03-28 12:00:20|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1648468830000|2022-03-28 12:00:30|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1648468860000|2022-03-28 12:01:00|28.99|28.91|29|28.92|29.03|28.95|28.99|28.91|4
1648468870000|2022-03-28 12:01:10|28.99|28.91|28.99|28.91|29.01|28.93|28.99|28.91|0
1648469040000|2022-03-28 12:04:00|||||||||21
1648469090000|2022-03-28 12:04:50|||||||||7
1648469110000|2022-03-28 12:05:10|29|28.92|28.99|28.91|29|28.92|28.99|28.91|0
1648469150000|2022-03-28 12:05:50|28.98|28.9|28.99|28.91|28.99|28.91|28.98|28.9|1
1648469180000|2022-03-28 12:06:20|28.98|28.9|28.98|28.9|28.99|28.91|28.98|28.9|6
1648469190000|2022-03-28 12:06:30|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1648469240000|2022-03-28 12:07:20|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|6
1648469250000|2022-03-28 12:07:30|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1648469280000|2022-03-28 12:08:00|28.98|28.9|28.98|28.9|28.99|28.91|28.98|28.9|2
1648469290000|2022-03-28 12:08:10|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1648469460000|2022-03-28 12:11:00|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|2
1648469490000|2022-03-28 12:11:30|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1648469530000|2022-03-28 12:12:10|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|14
1648469560000|2022-03-28 12:12:40|28.96|28.88|28.94|28.86|28.96|28.88|28.94|28.86|2
1648469580000|2022-03-28 12:13:00|||||||||2
1648469600000|2022-03-28 12:13:20|28.96|28.88|28.94|28.86|28.96|28.88|28.94|28.86|0
1648469770000|2022-03-28 12:16:10|28.98|28.9|28.99|28.91|28.99|28.91|28.98|28.9|2
1648469790000|2022-03-28 12:16:30|28.96|28.88|28.94|28.86|28.96|28.88|28.94|28.86|1
1648469800000|2022-03-28 12:16:40|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1648469810000|2022-03-28 12:16:50|28.94|28.86|28.94|28.86|28.95|28.87|28.94|28.86|0
1648469820000|2022-03-28 12:17:00|28.95|28.87|28.97|28.89|28.97|28.89|28.95|28.87|1
1648469830000|2022-03-28 12:17:10|28.95|28.87|28.95|28.87|28.95|28.87|28.94|28.86|0
1648469840000|2022-03-28 12:17:20|28.97|28.89|28.95|28.87|28.97|28.89|28.95|28.87|0
1648469850000|2022-03-28 12:17:30|28.98|28.9|28.96|28.88|28.98|28.9|28.95|28.87|0
1648469860000|2022-03-28 12:17:40|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1648469870000|2022-03-28 12:17:50|28.96|28.88|28.96|28.88|28.96|28.88|28.95|28.87|0
1648469880000|2022-03-28 12:18:00|28.95|28.87|28.96|28.88|28.96|28.88|28.95|28.87|0
1648469890000|2022-03-28 12:18:10|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|1
1648469900000|2022-03-28 12:18:20|28.96|28.88|28.99|28.91|28.99|28.91|28.96|28.88|3
1648469990000|2022-03-28 12:19:50|29.01|28.93|29.02|28.94|29.02|28.94|28.99|28.91|4
1648470000000|2022-03-28 12:20:00|29.04|28.96|29.02|28.94|29.04|28.96|29.02|28.94|6
1648470010000|2022-03-28 12:20:10|29.04|28.96|29.04|28.96|29.07|28.99|29.02|28.94|43
1648470020000|2022-03-28 12:20:20|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|3
1648470040000|2022-03-28 12:20:40|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|26
1648470080000|2022-03-28 12:21:20|29.06|28.98|29.07|28.99|29.07|28.99|29.06|28.98|0
1648470100000|2022-03-28 12:21:40|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1648470110000|2022-03-28 12:21:50|29.04|28.96|29.02|28.94|29.04|28.96|29.02|28.94|0
1648470130000|2022-03-28 12:22:10|29.06|28.98|29.07|28.99|29.07|28.99|29.06|28.98|0
1648470190000|2022-03-28 12:23:10|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|14
1648470200000|2022-03-28 12:23:20|29.07|28.99|29.07|28.99|29.09|29.01|29.07|28.99|0
1648470210000|2022-03-28 12:23:30|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|2
1648470220000|2022-03-28 12:23:40|29.07|28.99|29.09|29.01|29.09|29.01|29.07|28.99|8
1648470230000|2022-03-28 12:23:50|29.07|28.99|29.1|29.02|29.1|29.02|29.07|28.99|2
1648470240000|2022-03-28 12:24:00|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1648470270000|2022-03-28 12:24:30|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1648470290000|2022-03-28 12:24:50|29.14|29.06|29.1|29.02|29.14|29.06|29.1|29.02|3
1648470310000|2022-03-28 12:25:10|29.09|29.01|29.1|29.02|29.1|29.02|29.07|28.99|0
1648470330000|2022-03-28 12:25:30|29.09|29.01|29.1|29.02|29.1|29.02|29.09|29.01|1
1648470340000|2022-03-28 12:25:40|29.09|29.01|29.09|29.01|29.09|29.01|29.07|28.99|0
1648470350000|2022-03-28 12:25:50|29.07|28.99|29.1|29.02|29.1|29.02|29.07|28.99|0
1648470360000|2022-03-28 12:26:00|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1648470390000|2022-03-28 12:26:30|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1648470400000|2022-03-28 12:26:40|29.09|29.01|29.1|29.02|29.1|29.02|29.09|29.01|0
1648470440000|2022-03-28 12:27:20|||||||||7
1648470460000|2022-03-28 12:27:40|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|2
1648470470000|2022-03-28 12:27:50|29.07|28.99|29.09|29.01|29.09|29.01|29.07|28.99|0
1648470500000|2022-03-28 12:28:20|29.1|29.02|29.09|29.01|29.1|29.02|29.09|29.01|0
1648470520000|2022-03-28 12:28:40|29.07|28.99|29.09|29.01|29.09|29.01|29.05|28.97|0
1648470540000|2022-03-28 12:29:00|29.1|29.02|29.09|29.01|29.1|29.02|29.09|29.01|0
1648470550000|2022-03-28 12:29:10|29.1|29.02|29.09|29.01|29.1|29.02|29.09|29.01|0
1648470560000|2022-03-28 12:29:20|29.1|29.02|29.1|29.02|29.1|29.02|29.09|29.01|0
1648470600000|2022-03-28 12:30:00|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1648470630000|2022-03-28 12:30:30|29.1|29.02|29.09|29.01|29.1|29.02|29.09|29.01|0
1648470640000|2022-03-28 12:30:40|29.07|28.99|29.09|29.01|29.09|29.01|29.07|28.99|1
1648470650000|2022-03-28 12:30:50|29.1|29.02|29.1|29.02|29.1|29.02|29.09|29.01|1
1648470850000|2022-03-28 12:34:10|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|5
1648470860000|2022-03-28 12:34:20|29.09|29.01|29.07|28.99|29.09|29.01|29.07|28.99|0
1648470910000|2022-03-28 12:35:10|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|2
1648470920000|2022-03-28 12:35:20|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1648470950000|2022-03-28 12:35:50|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1648470960000|2022-03-28 12:36:00|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1648471000000|2022-03-28 12:36:40|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1648471010000|2022-03-28 12:36:50|29.1|29.02|29.1|29.02|29.1|29.02|29.09|29.01|0
1648471060000|2022-03-28 12:37:40|29.09|29.01|29.09|29.01|29.1|29.02|29.09|29.01|0
1648471070000|2022-03-28 12:37:50|||||||||2
1648471080000|2022-03-28 12:38:00|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1648471090000|2022-03-28 12:38:10|29.09|29.01|29.1|29.02|29.1|29.02|29.09|29.01|0
1648471130000|2022-03-28 12:38:50|29.13|29.05|29.1|29.02|29.13|29.05|29.1|29.02|7
1648471200000|2022-03-28 12:40:00|29.13|29.05|29.13|29.05|29.15|29.07|29.13|29.05|19
1648471210000|2022-03-28 12:40:10|29.12|29.04|29.13|29.05|29.13|29.05|29.12|29.04|0
1648471220000|2022-03-28 12:40:20|29.15|29.07|29.14|29.06|29.18|29.1|29.14|29.06|11
1648471230000|2022-03-28 12:40:30|29.16|29.08|29.18|29.1|29.18|29.1|29.14|29.06|3
1648471240000|2022-03-28 12:40:40|29.2|29.12|29.22|29.14|29.22|29.14|29.18|29.1|10
1648471250000|2022-03-28 12:40:50|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|0
1648471260000|2022-03-28 12:41:00|29.21|29.13|29.22|29.14|29.22|29.14|29.18|29.1|0
1648471270000|2022-03-28 12:41:10|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|0
1648471280000|2022-03-28 12:41:20|29.25|29.17|29.26|29.18|29.26|29.18|29.25|29.17|2
1648471300000|2022-03-28 12:41:40|29.28|29.2|29.26|29.18|29.29|29.21|29.26|29.18|4
1648471320000|2022-03-28 12:42:00|29.22|29.14|29.24|29.16|29.25|29.17|29.21|29.13|4
1648471330000|2022-03-28 12:42:10|29.22|29.14|29.24|29.16|29.24|29.16|29.22|29.14|0
1648471340000|2022-03-28 12:42:20|29.25|29.17|29.26|29.18|29.26|29.18|29.25|29.17|0
1648471360000|2022-03-28 12:42:40|29.24|29.16|29.26|29.18|29.26|29.18|29.24|29.16|0
1648471370000|2022-03-28 12:42:50|29.24|29.16|29.24|29.16|29.24|29.16|29.22|29.14|0
1648471380000|2022-03-28 12:43:00|29.25|29.17|29.24|29.16|29.26|29.18|29.24|29.16|0
1648471400000|2022-03-28 12:43:20|29.26|29.18|29.26|29.18|29.26|29.18|29.24|29.16|17
1648471410000|2022-03-28 12:43:30|||||||||15
1648471420000|2022-03-28 12:43:40|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|13
1648471430000|2022-03-28 12:43:50|29.28|29.2|29.31|29.23|29.31|29.23|29.28|29.2|0
1648471440000|2022-03-28 12:44:00|29.3|29.22|29.3|29.22|29.31|29.23|29.3|29.22|7
1648471450000|2022-03-28 12:44:10|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1648471460000|2022-03-28 12:44:20|||||||||18
1648471470000|2022-03-28 12:44:30|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|2
1648471480000|2022-03-28 12:44:40|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|5
1648471490000|2022-03-28 12:44:50|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|2
1648471500000|2022-03-28 12:45:00|||||||||16
1648471510000|2022-03-28 12:45:10|29.31|29.23|29.3|29.22|29.31|29.23|29.3|29.22|13
1648471520000|2022-03-28 12:45:20|29.31|29.23|29.28|29.2|29.31|29.23|29.28|29.2|11
1648471530000|2022-03-28 12:45:30|29.3|29.22|29.31|29.23|29.31|29.23|29.3|29.22|21
1648471540000|2022-03-28 12:45:40|29.3|29.22|29.32|29.24|29.33|29.25|29.3|29.22|11
1648471550000|2022-03-28 12:45:50|29.33|29.25|29.32|29.24|29.33|29.25|29.32|29.24|4
1648471560000|2022-03-28 12:46:00|||||||||4
1648471570000|2022-03-28 12:46:10|29.31|29.23|29.3|29.22|29.31|29.23|29.3|29.22|3
1648471580000|2022-03-28 12:46:20|29.28|29.2|29.3|29.22|29.3|29.22|29.28|29.2|1
1648471610000|2022-03-28 12:46:50|29.28|29.2|29.3|29.22|29.3|29.22|29.28|29.2|2
1648471620000|2022-03-28 12:47:00|29.28|29.2|29.28|29.2|29.3|29.22|29.28|29.2|0
1648471640000|2022-03-28 12:47:20|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1648471650000|2022-03-28 12:47:30|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1648471660000|2022-03-28 12:47:40|29.31|29.23|29.3|29.22|29.31|29.23|29.3|29.22|0
1648471670000|2022-03-28 12:47:50|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1648471680000|2022-03-28 12:48:00|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|3
1648471690000|2022-03-28 12:48:10|29.31|29.23|29.3|29.22|29.31|29.23|29.3|29.22|0
1648471710000|2022-03-28 12:48:30|29.31|29.23|29.32|29.24|29.32|29.24|29.31|29.23|0
1648471720000|2022-03-28 12:48:40|29.31|29.23|29.3|29.22|29.31|29.23|29.3|29.22|0
1648471730000|2022-03-28 12:48:50|29.31|29.23|29.3|29.22|29.31|29.23|29.3|29.22|0
1648471750000|2022-03-28 12:49:10|29.28|29.2|29.3|29.22|29.31|29.23|29.28|29.2|0
1648471770000|2022-03-28 12:49:30|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|2
1648471810000|2022-03-28 12:50:10|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1648471820000|2022-03-28 12:50:20|29.31|29.23|29.3|29.22|29.31|29.23|29.3|29.22|2
1648471830000|2022-03-28 12:50:30|29.28|29.2|29.3|29.22|29.3|29.22|29.28|29.2|0
1648471840000|2022-03-28 12:50:40|29.31|29.23|29.3|29.22|29.31|29.23|29.28|29.2|2
1648471850000|2022-03-28 12:50:50|29.31|29.23|29.3|29.22|29.31|29.23|29.3|29.22|0
1648471870000|2022-03-28 12:51:10|29.31|29.23|29.32|29.24|29.32|29.24|29.31|29.23|0
1648471880000|2022-03-28 12:51:20|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1648471890000|2022-03-28 12:51:30|29.33|29.25|29.33|29.25|29.35|29.27|29.33|29.25|0
1648471900000|2022-03-28 12:51:40|29.35|29.27|29.35|29.27|29.36|29.28|29.35|29.27|0
1648471910000|2022-03-28 12:51:50|29.33|29.25|29.33|29.25|29.35|29.27|29.33|29.25|0
1648471920000|2022-03-28 12:52:00|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|1
1648471930000|2022-03-28 12:52:10|29.33|29.25|29.32|29.24|29.33|29.25|29.32|29.24|0
1648471940000|2022-03-28 12:52:20|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|3
1648471950000|2022-03-28 12:52:30|29.31|29.23|29.32|29.24|29.32|29.24|29.31|29.23|0
1648471960000|2022-03-28 12:52:40|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1648471980000|2022-03-28 12:53:00|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1648471990000|2022-03-28 12:53:10|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1648472000000|2022-03-28 12:53:20|29.35|29.27|29.36|29.28|29.36|29.28|29.35|29.27|1
1648472010000|2022-03-28 12:53:30|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1648472020000|2022-03-28 12:53:40|29.36|29.28|29.36|29.28|29.36|29.28|29.35|29.27|0
1648472030000|2022-03-28 12:53:50|29.35|29.27|29.35|29.27|29.36|29.28|29.35|29.27|0
1648472040000|2022-03-28 12:54:00|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1648472050000|2022-03-28 12:54:10|29.4|29.32|29.37|29.29|29.4|29.32|29.37|29.29|0
1648472060000|2022-03-28 12:54:20|29.38|29.3|29.38|29.3|29.38|29.3|29.37|29.29|0
1648472070000|2022-03-28 12:54:30|29.37|29.29|29.36|29.28|29.37|29.29|29.36|29.28|10
1648472080000|2022-03-28 12:54:40|29.37|29.29|29.38|29.3|29.38|29.3|29.37|29.29|0
1648472090000|2022-03-28 12:54:50|29.35|29.27|29.35|29.27|29.36|29.28|29.35|29.27|0
1648472110000|2022-03-28 12:55:10|29.36|29.28|29.37|29.29|29.37|29.29|29.36|29.28|4
1648472130000|2022-03-28 12:55:30|29.36|29.28|29.37|29.29|29.37|29.29|29.35|29.27|0
1648472140000|2022-03-28 12:55:40|29.35|29.27|29.33|29.25|29.37|29.29|29.33|29.25|0
1648472160000|2022-03-28 12:56:00|29.32|29.24|29.32|29.24|29.33|29.25|29.32|29.24|0
1648472170000|2022-03-28 12:56:10|29.33|29.25|29.33|29.25|29.33|29.25|29.32|29.24|0
1648472180000|2022-03-28 12:56:20|29.32|29.24|29.32|29.24|29.32|29.24|29.3|29.22|0
1648472190000|2022-03-28 12:56:30|29.3|29.22|29.3|29.22|29.32|29.24|29.3|29.22|0
1648472200000|2022-03-28 12:56:40|||||||||1
1648472250000|2022-03-28 12:57:30|29.32|29.24|29.3|29.22|29.32|29.24|29.3|29.22|0
1648472280000|2022-03-28 12:58:00|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|4
1648472290000|2022-03-28 12:58:10|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1648472300000|2022-03-28 12:58:20|29.32|29.24|29.32|29.24|29.32|29.24|29.3|29.22|0
1648472310000|2022-03-28 12:58:30|29.33|29.25|29.32|29.24|29.33|29.25|29.32|29.24|0
1648472320000|2022-03-28 12:58:40|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1648472350000|2022-03-28 12:59:10|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|20
1648472360000|2022-03-28 12:59:20|29.33|29.25|29.32|29.24|29.33|29.25|29.3|29.22|20
1648472370000|2022-03-28 12:59:30|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1648472380000|2022-03-28 12:59:40|||||||||10
1648472390000|2022-03-28 12:59:50|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|36
1648472400000|2022-03-28 13:00:00|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|10
1648472410000|2022-03-28 13:00:10|29.24|29.16|29.27|29.19|29.27|29.19|29.24|29.16|0
1648472420000|2022-03-28 13:00:20|29.25|29.17|29.24|29.16|29.27|29.19|29.24|29.16|32
1648472430000|2022-03-28 13:00:30|29.26|29.18|29.27|29.19|29.27|29.19|29.26|29.18|5
1648472440000|2022-03-28 13:00:40|29.26|29.18|29.27|29.19|29.27|29.19|29.26|29.18|4
1648472460000|2022-03-28 13:01:00|29.26|29.18|29.26|29.18|29.27|29.19|29.26|29.18|17
1648472470000|2022-03-28 13:01:10|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|10
1648472490000|2022-03-28 13:01:30|||||||||20
1648472500000|2022-03-28 13:01:40|29.26|29.18|29.26|29.18|29.27|29.19|29.26|29.18|21
1648472510000|2022-03-28 13:01:50|29.27|29.19|29.27|29.19|29.27|29.19|29.26|29.18|3
1648472530000|2022-03-28 13:02:10|29.26|29.18|29.27|29.19|29.27|29.19|29.26|29.18|0
1648472540000|2022-03-28 13:02:20|29.26|29.18|29.26|29.18|29.26|29.18|29.24|29.16|2
1648472550000|2022-03-28 13:02:30|||||||||2
1648472560000|2022-03-28 13:02:40|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1648472580000|2022-03-28 13:03:00|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|0
1648472590000|2022-03-28 13:03:10|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1648472630000|2022-03-28 13:03:50|||||||||9
1648472710000|2022-03-28 13:05:10|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|0
1648472720000|2022-03-28 13:05:20|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1648472730000|2022-03-28 13:05:30|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|0
1648472740000|2022-03-28 13:05:40|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1648472770000|2022-03-28 13:06:10|29.26|29.18|29.26|29.18|29.26|29.18|29.24|29.16|13
1648472780000|2022-03-28 13:06:20|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|0
1648472800000|2022-03-28 13:06:40|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|1
1648472830000|2022-03-28 13:07:10|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|0
1648472850000|2022-03-28 13:07:30|||||||||5
1648472860000|2022-03-28 13:07:40|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|15
1648472870000|2022-03-28 13:07:50|29.24|29.16|29.24|29.16|29.26|29.18|29.24|29.16|2
1648472880000|2022-03-28 13:08:00|29.27|29.19|29.26|29.18|29.27|29.19|29.26|29.18|10
1648472900000|2022-03-28 13:08:20|29.27|29.19|29.26|29.18|29.27|29.19|29.26|29.18|12
1648472910000|2022-03-28 13:08:30|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|12
1648472920000|2022-03-28 13:08:40|29.26|29.18|29.25|29.17|29.26|29.18|29.24|29.16|9
1648472930000|2022-03-28 13:08:50|29.24|29.16|29.27|29.19|29.27|29.19|29.24|29.16|0
1648472940000|2022-03-28 13:09:00|||||||||13
1648472950000|2022-03-28 13:09:10|29.29|29.21|29.27|29.19|29.29|29.21|29.27|29.19|0
1648472960000|2022-03-28 13:09:20|29.3|29.22|29.3|29.22|29.3|29.22|29.29|29.21|9
1648472970000|2022-03-28 13:09:30|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1648472980000|2022-03-28 13:09:40|29.3|29.22|29.29|29.21|29.3|29.22|29.29|29.21|13
1648472990000|2022-03-28 13:09:50|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1648473000000|2022-03-28 13:10:00|||||||||10
1648473020000|2022-03-28 13:10:20|29.32|29.24|29.32|29.24|29.35|29.27|29.3|29.22|48
1648473030000|2022-03-28 13:10:30|29.33|29.25|29.32|29.24|29.33|29.25|29.3|29.22|2
1648473040000|2022-03-28 13:10:40|29.3|29.22|29.32|29.24|29.32|29.24|29.3|29.22|9
1648473050000|2022-03-28 13:10:50|29.33|29.25|29.33|29.25|29.33|29.25|29.32|29.24|0
1648473060000|2022-03-28 13:11:00|29.37|29.29|29.38|29.3|29.38|29.3|29.34|29.26|11
1648473070000|2022-03-28 13:11:10|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1648473080000|2022-03-28 13:11:20|29.35|29.27|29.35|29.27|29.38|29.3|29.35|29.27|5
1648473090000|2022-03-28 13:11:30|29.37|29.29|29.38|29.3|29.38|29.3|29.35|29.27|1
1648473100000|2022-03-28 13:11:40|29.37|29.29|29.35|29.27|29.37|29.29|29.35|29.27|1
1648473110000|2022-03-28 13:11:50|29.37|29.29|29.35|29.27|29.37|29.29|29.35|29.27|4
1648473120000|2022-03-28 13:12:00|29.34|29.26|29.33|29.25|29.34|29.26|29.33|29.25|0
1648473130000|2022-03-28 13:12:10|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|10
1648473140000|2022-03-28 13:12:20|29.37|29.29|29.35|29.27|29.37|29.29|29.35|29.27|0
1648473150000|2022-03-28 13:12:30|29.34|29.26|29.37|29.29|29.37|29.29|29.33|29.25|0
1648473160000|2022-03-28 13:12:40|29.35|29.27|29.37|29.29|29.37|29.29|29.33|29.25|0
1648473180000|2022-03-28 13:13:00|29.35|29.27|29.34|29.26|29.35|29.27|29.34|29.26|0
1648473210000|2022-03-28 13:13:30|29.35|29.27|29.3|29.22|29.35|29.27|29.3|29.22|12
1648473220000|2022-03-28 13:13:40|29.33|29.25|29.3|29.22|29.33|29.25|29.3|29.22|10
1648473240000|2022-03-28 13:14:00|29.29|29.21|29.3|29.22|29.3|29.22|29.29|29.21|0
1648473250000|2022-03-28 13:14:10|29.29|29.21|29.3|29.22|29.3|29.22|29.29|29.21|0
1648473300000|2022-03-28 13:15:00|||||||||28
1648473310000|2022-03-28 13:15:10|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|11
1648473320000|2022-03-28 13:15:20|29.3|29.22|29.29|29.21|29.3|29.22|29.29|29.21|11
1648473330000|2022-03-28 13:15:30|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|40
1648473350000|2022-03-28 13:15:50|29.25|29.17|29.27|29.19|29.27|29.19|29.24|29.16|76
1648473360000|2022-03-28 13:16:00|29.29|29.21|29.29|29.21|29.3|29.22|29.29|29.21|24
1648473370000|2022-03-28 13:16:10|29.3|29.22|29.32|29.24|29.32|29.24|29.3|29.22|0
1648473380000|2022-03-28 13:16:20|29.34|29.26|29.34|29.26|29.34|29.26|29.31|29.23|1
1648473390000|2022-03-28 13:16:30|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1648473420000|2022-03-28 13:17:00|29.33|29.25|29.3|29.22|29.33|29.25|29.27|29.19|12
1648473430000|2022-03-28 13:17:10|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|16
1648473440000|2022-03-28 13:17:20|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1648473450000|2022-03-28 13:17:30|29.31|29.23|29.3|29.22|29.31|29.23|29.3|29.22|0
1648473460000|2022-03-28 13:17:40|29.29|29.21|29.3|29.22|29.31|29.23|29.29|29.21|1
1648473470000|2022-03-28 13:17:50|29.31|29.23|29.3|29.22|29.31|29.23|29.3|29.22|0
1648473530000|2022-03-28 13:18:50|29.31|29.23|29.3|29.22|29.31|29.23|29.3|29.22|0
1648473540000|2022-03-28 13:19:00|||||||||1
1648473630000|2022-03-28 13:20:30|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1648473640000|2022-03-28 13:20:40|29.3|29.22|29.29|29.21|29.3|29.22|29.29|29.21|0
1648473650000|2022-03-28 13:20:50|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1648473660000|2022-03-28 13:21:00|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1648473670000|2022-03-28 13:21:10|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1648473680000|2022-03-28 13:21:20|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1648473700000|2022-03-28 13:21:40|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1648473720000|2022-03-28 13:22:00|29.29|29.21|29.3|29.22|29.3|29.22|29.29|29.21|0
1648473730000|2022-03-28 13:22:10|29.29|29.21|29.3|29.22|29.3|29.22|29.29|29.21|0
1648473740000|2022-03-28 13:22:20|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1648473750000|2022-03-28 13:22:30|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1648473760000|2022-03-28 13:22:40|29.29|29.21|29.3|29.22|29.3|29.22|29.29|29.21|0
1648473770000|2022-03-28 13:22:50|29.29|29.21|29.3|29.22|29.3|29.22|29.29|29.21|0
1648473780000|2022-03-28 13:23:00|29.31|29.23|29.3|29.22|29.31|29.23|29.3|29.22|1
1648473790000|2022-03-28 13:23:10|29.31|29.23|29.3|29.22|29.31|29.23|29.3|29.22|0
1648473800000|2022-03-28 13:23:20|29.35|29.27|29.35|29.27|29.35|29.27|29.3|29.22|24
1648473810000|2022-03-28 13:23:30|29.31|29.23|29.32|29.24|29.35|29.27|29.31|29.23|12
1648473820000|2022-03-28 13:23:40|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1648473830000|2022-03-28 13:23:50|29.31|29.23|29.3|29.22|29.32|29.24|29.3|29.22|2
1648473840000|2022-03-28 13:24:00|||||||||20
1648473860000|2022-03-28 13:24:20|||||||||1
1648473900000|2022-03-28 13:25:00|29.32|29.24|29.32|29.24|29.35|29.27|29.32|29.24|0
1648473920000|2022-03-28 13:25:20|29.34|29.26|29.35|29.27|29.35|29.27|29.32|29.24|0
1648473930000|2022-03-28 13:25:30|29.33|29.25|29.32|29.24|29.33|29.25|29.32|29.24|0
1648473940000|2022-03-28 13:25:40|29.3|29.22|29.33|29.25|29.35|29.27|29.3|29.22|0
1648473950000|2022-03-28 13:25:50|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|0
1648473960000|2022-03-28 13:26:00|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|0
1648473970000|2022-03-28 13:26:10|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|0
1648473980000|2022-03-28 13:26:20|29.35|29.27|29.35|29.27|29.35|29.27|29.33|29.25|0
1648474030000|2022-03-28 13:27:10|29.33|29.25|29.33|29.25|29.35|29.27|29.33|29.25|0
1648474040000|2022-03-28 13:27:20|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|0
1648474050000|2022-03-28 13:27:30|29.35|29.27|29.35|29.27|29.35|29.27|29.33|29.25|0
1648474060000|2022-03-28 13:27:40|29.33|29.25|29.33|29.25|29.35|29.27|29.33|29.25|2
1648474070000|2022-03-28 13:27:50|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|0
1648474080000|2022-03-28 13:28:00|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1648474090000|2022-03-28 13:28:10|29.33|29.25|29.33|29.25|29.35|29.27|29.33|29.25|0
1648474100000|2022-03-28 13:28:20|29.35|29.27|29.35|29.27|29.35|29.27|29.33|29.25|0
1648474110000|2022-03-28 13:28:30|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1648474120000|2022-03-28 13:28:40|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|0
1648474130000|2022-03-28 13:28:50|29.35|29.27|29.35|29.27|29.35|29.27|29.33|29.25|0
1648474140000|2022-03-28 13:29:00|29.33|29.25|29.3|29.22|29.35|29.27|29.3|29.22|2
1648474170000|2022-03-28 13:29:30|29.31|29.23|29.34|29.26|29.34|29.26|29.31|29.23|44
1648474180000|2022-03-28 13:29:40|29.32|29.24|29.32|29.24|29.33|29.25|29.31|29.23|0
1648474190000|2022-03-28 13:29:50|29.31|29.23|29.3|29.22|29.31|29.23|29.3|29.22|0
1648474200000|2022-03-28 13:30:00|29.28|29.2|29.27|29.19|29.28|29.2|29.27|29.19|48
1648474210000|2022-03-28 13:30:10|29.25|29.17|29.21|29.13|29.25|29.17|29.19|29.11|57
1648474220000|2022-03-28 13:30:20|29.19|29.11|29.23|29.15|29.23|29.15|29.19|29.11|9
1648474230000|2022-03-28 13:30:30|29.22|29.14|29.27|29.19|29.28|29.2|29.22|29.14|1
1648474240000|2022-03-28 13:30:40|29.28|29.2|29.28|29.2|29.3|29.22|29.27|29.19|0
1648474250000|2022-03-28 13:30:50|29.27|29.19|29.26|29.18|29.28|29.2|29.26|29.18|1
1648474260000|2022-03-28 13:31:00|29.25|29.17|29.26|29.18|29.26|29.18|29.23|29.15|1
1648474270000|2022-03-28 13:31:10|29.25|29.17|29.26|29.18|29.26|29.18|29.25|29.17|0
1648474280000|2022-03-28 13:31:20|29.27|29.19|29.27|29.19|29.27|29.19|29.26|29.18|5
1648474290000|2022-03-28 13:31:30|29.28|29.2|29.27|29.19|29.3|29.22|29.27|29.19|8
1648474300000|2022-03-28 13:31:40|29.26|29.18|29.27|29.19|29.27|29.19|29.26|29.18|0
1648474310000|2022-03-28 13:31:50|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|1
1648474320000|2022-03-28 13:32:00|29.3|29.22|29.3|29.22|29.31|29.23|29.28|29.2|12
1648474330000|2022-03-28 13:32:10|29.28|29.2|29.27|29.19|29.3|29.22|29.26|29.18|7
1648474340000|2022-03-28 13:32:20|29.28|29.2|29.3|29.22|29.3|29.22|29.28|29.2|1
1648474350000|2022-03-28 13:32:30|29.31|29.23|29.31|29.23|29.32|29.24|29.3|29.22|0
1648474360000|2022-03-28 13:32:40|29.3|29.22|29.3|29.22|29.33|29.25|29.3|29.22|0
1648474390000|2022-03-28 13:33:10|29.32|29.24|29.32|29.24|29.35|29.27|29.32|29.24|13
1648474400000|2022-03-28 13:33:20|29.34|29.26|29.36|29.28|29.38|29.3|29.32|29.24|8
1648474410000|2022-03-28 13:33:30|29.38|29.3|29.36|29.28|29.38|29.3|29.36|29.28|0
1648474420000|2022-03-28 13:33:40|29.35|29.27|29.34|29.26|29.35|29.27|29.34|29.26|0
1648474430000|2022-03-28 13:33:50|29.35|29.27|29.31|29.23|29.35|29.27|29.3|29.22|12
1648474440000|2022-03-28 13:34:00|29.34|29.26|29.3|29.22|29.34|29.26|29.3|29.22|16
1648474450000|2022-03-28 13:34:10|29.31|29.23|29.3|29.22|29.31|29.23|29.3|29.22|0
1648474470000|2022-03-28 13:34:30|29.28|29.2|29.27|29.19|29.3|29.22|29.26|29.18|9
1648474480000|2022-03-28 13:34:40|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1648474490000|2022-03-28 13:34:50|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1648474500000|2022-03-28 13:35:00|29.28|29.2|29.3|29.22|29.3|29.22|29.28|29.2|1
1648474510000|2022-03-28 13:35:10|29.28|29.2|29.26|29.18|29.28|29.2|29.26|29.18|0
1648474520000|2022-03-28 13:35:20|29.27|29.19|29.28|29.2|29.28|29.2|29.27|29.19|1
1648474530000|2022-03-28 13:35:30|29.27|29.19|29.28|29.2|29.28|29.2|29.26|29.18|0
1648474540000|2022-03-28 13:35:40|29.27|29.19|29.25|29.17|29.27|29.19|29.25|29.17|0
1648474550000|2022-03-28 13:35:50|29.23|29.15|29.25|29.17|29.25|29.17|29.23|29.15|2
1648474560000|2022-03-28 13:36:00|29.23|29.15|29.23|29.15|29.25|29.17|29.22|29.14|0
1648474570000|2022-03-28 13:36:10|29.22|29.14|29.23|29.15|29.25|29.17|29.22|29.14|9
1648474580000|2022-03-28 13:36:20|29.22|29.14|29.23|29.15|29.23|29.15|29.22|29.14|0
1648474590000|2022-03-28 13:36:30|29.25|29.17|29.23|29.15|29.25|29.17|29.23|29.15|0
1648474600000|2022-03-28 13:36:40|29.22|29.14|29.23|29.15|29.23|29.15|29.22|29.14|0
1648474610000|2022-03-28 13:36:50|29.22|29.14|29.2|29.12|29.22|29.14|29.2|29.12|9
1648474620000|2022-03-28 13:37:00|29.19|29.11|29.22|29.14|29.22|29.14|29.19|29.11|2
1648474650000|2022-03-28 13:37:30|29.27|29.19|29.23|29.15|29.27|29.19|29.23|29.15|6
1648474660000|2022-03-28 13:37:40|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1648474680000|2022-03-28 13:38:00|29.2|29.12|29.22|29.14|29.22|29.14|29.2|29.12|0
1648474690000|2022-03-28 13:38:10|29.2|29.12|29.22|29.14|29.22|29.14|29.2|29.12|0
1648474700000|2022-03-28 13:38:20|29.25|29.17|29.23|29.15|29.25|29.17|29.23|29.15|7
1648474710000|2022-03-28 13:38:30|29.24|29.16|29.22|29.14|29.24|29.16|29.22|29.14|0
1648474720000|2022-03-28 13:38:40|29.23|29.15|29.23|29.15|29.23|29.15|29.22|29.14|9
1648474730000|2022-03-28 13:38:50|29.25|29.17|29.23|29.15|29.25|29.17|29.22|29.14|0
1648474740000|2022-03-28 13:39:00|29.22|29.14|29.22|29.14|29.23|29.15|29.22|29.14|0
1648474770000|2022-03-28 13:39:30|29.23|29.15|29.25|29.17|29.25|29.17|29.23|29.15|3
1648474780000|2022-03-28 13:39:40|29.23|29.15|29.23|29.15|29.25|29.17|29.22|29.14|0
1648474790000|2022-03-28 13:39:50|29.25|29.17|29.23|29.15|29.25|29.17|29.22|29.14|6
1648474800000|2022-03-28 13:40:00|29.25|29.17|29.23|29.15|29.25|29.17|29.22|29.14|0
1648474810000|2022-03-28 13:40:10|29.22|29.14|29.22|29.14|29.23|29.15|29.22|29.14|0
1648474830000|2022-03-28 13:40:30|29.2|29.12|29.19|29.11|29.22|29.14|29.19|29.11|9
1648474840000|2022-03-28 13:40:40|29.2|29.12|29.2|29.12|29.22|29.14|29.19|29.11|17
1648474850000|2022-03-28 13:40:50|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|2
1648474860000|2022-03-28 13:41:00|29.2|29.12|29.2|29.12|29.2|29.12|29.19|29.11|2
1648474870000|2022-03-28 13:41:10|29.19|29.11|29.2|29.12|29.2|29.12|29.19|29.11|0
1648474880000|2022-03-28 13:41:20|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|0
1648474900000|2022-03-28 13:41:40|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|1
1648474910000|2022-03-28 13:41:50|29.19|29.11|29.19|29.11|29.2|29.12|29.19|29.11|0
1648474930000|2022-03-28 13:42:10|29.2|29.12|29.22|29.14|29.22|29.14|29.19|29.11|1
1648474940000|2022-03-28 13:42:20|29.23|29.15|29.26|29.18|29.26|29.18|29.23|29.15|6
1648474950000|2022-03-28 13:42:30|29.27|29.19|29.23|29.15|29.27|29.19|29.22|29.14|0
1648474960000|2022-03-28 13:42:40|29.22|29.14|29.21|29.13|29.23|29.15|29.21|29.13|0
1648474970000|2022-03-28 13:42:50|29.2|29.12|29.2|29.12|29.2|29.12|29.18|29.1|18
1648474980000|2022-03-28 13:43:00|29.18|29.1|29.17|29.09|29.2|29.12|29.16|29.08|3
1648474990000|2022-03-28 13:43:10|29.16|29.08|29.15|29.07|29.16|29.08|29.11|29.03|40
1648475000000|2022-03-28 13:43:20|29.13|29.05|29.15|29.07|29.15|29.07|29.13|29.05|4
1648475010000|2022-03-28 13:43:30|29.18|29.1|29.15|29.07|29.18|29.1|29.15|29.07|6
1648475020000|2022-03-28 13:43:40|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1648475040000|2022-03-28 13:44:00|29.18|29.1|29.2|29.12|29.2|29.12|29.18|29.1|0
1648475070000|2022-03-28 13:44:30|29.23|29.15|29.2|29.12|29.23|29.15|29.2|29.12|13
1648475100000|2022-03-28 13:45:00|29.16|29.08|29.15|29.07|29.16|29.08|29.15|29.07|2
1648475120000|2022-03-28 13:45:20|29.16|29.08|29.23|29.15|29.23|29.15|29.16|29.08|0
1648475130000|2022-03-28 13:45:30|29.2|29.12|29.23|29.15|29.23|29.15|29.2|29.12|0
1648475140000|2022-03-28 13:45:40|29.21|29.13|29.23|29.15|29.24|29.16|29.21|29.13|1
1648475150000|2022-03-28 13:45:50|29.24|29.16|29.23|29.15|29.24|29.16|29.23|29.15|0
1648475160000|2022-03-28 13:46:00|29.24|29.16|29.24|29.16|29.26|29.18|29.24|29.16|0
1648475170000|2022-03-28 13:46:10|29.26|29.18|29.22|29.14|29.26|29.18|29.22|29.14|0
1648475180000|2022-03-28 13:46:20|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|0
1648475190000|2022-03-28 13:46:30|29.23|29.15|29.22|29.14|29.24|29.16|29.22|29.14|0
1648475200000|2022-03-28 13:46:40|29.23|29.15|29.24|29.16|29.24|29.16|29.22|29.14|1
1648475210000|2022-03-28 13:46:50|29.23|29.15|29.23|29.15|29.24|29.16|29.23|29.15|0
1648475230000|2022-03-28 13:47:10|29.26|29.18|29.27|29.19|29.27|29.19|29.23|29.15|5
1648475240000|2022-03-28 13:47:20|29.29|29.21|29.31|29.23|29.31|29.23|29.29|29.21|5
1648475250000|2022-03-28 13:47:30|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|1
1648475260000|2022-03-28 13:47:40|29.26|29.18|29.26|29.18|29.28|29.2|29.26|29.18|0
1648475270000|2022-03-28 13:47:50|29.24|29.16|29.26|29.18|29.26|29.18|29.24|29.16|52
1648475280000|2022-03-28 13:48:00|29.28|29.2|29.26|29.18|29.28|29.2|29.26|29.18|0
1648475290000|2022-03-28 13:48:10|29.28|29.2|29.27|29.19|29.28|29.2|29.26|29.18|0
1648475300000|2022-03-28 13:48:20|29.26|29.18|29.28|29.2|29.28|29.2|29.26|29.18|0
1648475310000|2022-03-28 13:48:30|29.26|29.18|29.27|29.19|29.31|29.23|29.26|29.18|0
1648475320000|2022-03-28 13:48:40|29.28|29.2|29.28|29.2|29.28|29.2|29.26|29.18|0
1648475330000|2022-03-28 13:48:50|29.27|29.19|29.26|29.18|29.28|29.2|29.26|29.18|0
1648475360000|2022-03-28 13:49:20|29.28|29.2|29.31|29.23|29.31|29.23|29.28|29.2|0
1648475370000|2022-03-28 13:49:30|29.32|29.24|29.32|29.24|29.36|29.28|29.32|29.24|57
1648475380000|2022-03-28 13:49:40|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|9
1648475390000|2022-03-28 13:49:50|29.37|29.29|29.34|29.26|29.38|29.3|29.34|29.26|24
1648475400000|2022-03-28 13:50:00|29.33|29.25|29.34|29.26|29.34|29.26|29.33|29.25|10
1648475410000|2022-03-28 13:50:10|29.33|29.25|29.34|29.26|29.34|29.26|29.33|29.25|15
1648475420000|2022-03-28 13:50:20|29.33|29.25|29.31|29.23|29.33|29.25|29.29|29.21|1
1648475430000|2022-03-28 13:50:30|29.3|29.22|29.31|29.23|29.32|29.24|29.3|29.22|0
1648475440000|2022-03-28 13:50:40|29.32|29.24|29.29|29.21|29.32|29.24|29.29|29.21|0
1648475450000|2022-03-28 13:50:50|29.27|29.19|29.26|29.18|29.29|29.21|29.26|29.18|6
1648475460000|2022-03-28 13:51:00|29.27|29.19|29.27|29.19|29.27|29.19|29.26|29.18|0
1648475470000|2022-03-28 13:51:10|29.29|29.21|29.29|29.21|29.31|29.23|29.29|29.21|6
1648475480000|2022-03-28 13:51:20|29.3|29.22|29.29|29.21|29.3|29.22|29.29|29.21|0
1648475490000|2022-03-28 13:51:30|29.3|29.22|29.32|29.24|29.34|29.26|29.29|29.21|10
1648475500000|2022-03-28 13:51:40|29.34|29.26|29.31|29.23|29.34|29.26|29.31|29.23|0
1648475510000|2022-03-28 13:51:50|29.3|29.22|29.3|29.22|29.31|29.23|29.29|29.21|0
1648475520000|2022-03-28 13:52:00|29.29|29.21|29.29|29.21|29.3|29.22|29.29|29.21|0
1648475530000|2022-03-28 13:52:10|29.27|29.19|29.29|29.21|29.29|29.21|29.26|29.18|32
1648475540000|2022-03-28 13:52:20|29.3|29.22|29.31|29.23|29.31|29.23|29.3|29.22|1
1648475550000|2022-03-28 13:52:30|29.29|29.21|29.3|29.22|29.3|29.22|29.29|29.21|2
1648475560000|2022-03-28 13:52:40|29.29|29.21|29.3|29.22|29.32|29.24|29.29|29.21|0
1648475570000|2022-03-28 13:52:50|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1648475590000|2022-03-28 13:53:10|29.3|29.22|29.3|29.22|29.32|29.24|29.29|29.21|0
1648475600000|2022-03-28 13:53:20|29.29|29.21|29.3|29.22|29.3|29.22|29.29|29.21|0
1648475610000|2022-03-28 13:53:30|29.32|29.24|29.32|29.24|29.33|29.25|29.3|29.22|0
1648475620000|2022-03-28 13:53:40|29.33|29.25|29.33|29.25|29.34|29.26|29.33|29.25|0
1648475630000|2022-03-28 13:53:50|29.3|29.22|29.28|29.2|29.3|29.22|29.28|29.2|0
1648475640000|2022-03-28 13:54:00|29.29|29.21|29.29|29.21|29.29|29.21|29.27|29.19|2
1648475650000|2022-03-28 13:54:10|29.27|29.19|29.26|29.18|29.29|29.21|29.26|29.18|7
1648475660000|2022-03-28 13:54:20|29.28|29.2|29.26|29.18|29.29|29.21|29.26|29.18|2
1648475670000|2022-03-28 13:54:30|29.29|29.21|29.27|29.19|29.29|29.21|29.26|29.18|0
1648475680000|2022-03-28 13:54:40|29.26|29.18|29.27|29.19|29.29|29.21|29.26|29.18|0
1648475690000|2022-03-28 13:54:50|29.29|29.21|29.27|29.19|29.29|29.21|29.26|29.18|0
1648475700000|2022-03-28 13:55:00|29.26|29.18|29.33|29.25|29.33|29.25|29.26|29.18|3
1648475710000|2022-03-28 13:55:10|29.3|29.22|29.29|29.21|29.3|29.22|29.29|29.21|22
1648475740000|2022-03-28 13:55:40|29.27|29.19|29.29|29.21|29.29|29.21|29.27|29.19|75
1648475750000|2022-03-28 13:55:50|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|46
1648475760000|2022-03-28 13:56:00|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1648475770000|2022-03-28 13:56:10|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|15
1648475780000|2022-03-28 13:56:20|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|9
1648475790000|2022-03-28 13:56:30|29.3|29.22|29.3|29.22|29.32|29.24|29.3|29.22|17
1648475810000|2022-03-28 13:56:50|29.32|29.24|29.3|29.22|29.32|29.24|29.3|29.22|30
1648475830000|2022-03-28 13:57:10|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1648475840000|2022-03-28 13:57:20|29.33|29.25|29.33|29.25|29.35|29.27|29.33|29.25|9
1648475850000|2022-03-28 13:57:30|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1648475860000|2022-03-28 13:57:40|29.34|29.26|29.34|29.26|29.34|29.26|29.33|29.25|13
1648475880000|2022-03-28 13:58:00|29.37|29.29|29.35|29.27|29.37|29.29|29.34|29.26|10
1648475890000|2022-03-28 13:58:10|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1648475900000|2022-03-28 13:58:20|29.39|29.31|29.41|29.33|29.41|29.33|29.37|29.29|36
1648475910000|2022-03-28 13:58:30|29.42|29.34|29.41|29.33|29.42|29.34|29.41|29.33|0
1648475920000|2022-03-28 13:58:40|29.42|29.34|29.42|29.34|29.43|29.35|29.42|29.34|23
1648475930000|2022-03-28 13:58:50|29.43|29.35|29.45|29.37|29.45|29.37|29.42|29.34|31
1648475940000|2022-03-28 13:59:00|||||||||9
1648475950000|2022-03-28 13:59:10|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|5
1648475960000|2022-03-28 13:59:20|||||||||14
1648475980000|2022-03-28 13:59:40|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|6
1648476000000|2022-03-28 14:00:00|29.42|29.34|29.46|29.38|29.47|29.39|29.42|29.34|54
1648476010000|2022-03-28 14:00:10|29.49|29.41|29.49|29.41|29.5|29.42|29.49|29.41|6
1648476020000|2022-03-28 14:00:20|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1648476030000|2022-03-28 14:00:30|29.45|29.37|29.45|29.37|29.5|29.42|29.45|29.37|12
1648476040000|2022-03-28 14:00:40|29.47|29.39|29.53|29.45|29.53|29.45|29.47|29.39|5
1648476050000|2022-03-28 14:00:50|29.51|29.43|29.51|29.43|29.53|29.45|29.51|29.43|50
1648476060000|2022-03-28 14:01:00|29.53|29.45|29.5|29.42|29.55|29.47|29.5|29.42|54
1648476070000|2022-03-28 14:01:10|29.53|29.45|29.6|29.52|29.6|29.52|29.53|29.45|56
1648476080000|2022-03-28 14:01:20|29.59|29.51|29.58|29.5|29.63|29.55|29.58|29.5|19
1648476090000|2022-03-28 14:01:30|29.56|29.48|29.58|29.5|29.58|29.5|29.56|29.48|1
1648476100000|2022-03-28 14:01:40|29.59|29.51|29.59|29.51|29.62|29.54|29.58|29.5|27
1648476110000|2022-03-28 14:01:50|29.61|29.53|29.62|29.54|29.62|29.54|29.58|29.5|11
1648476120000|2022-03-28 14:02:00|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1648476130000|2022-03-28 14:02:10|||||||||14
1648476140000|2022-03-28 14:02:20|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|22
1648476150000|2022-03-28 14:02:30|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|9
1648476170000|2022-03-28 14:02:50|||||||||12
1648476180000|2022-03-28 14:03:00|29.63|29.55|29.66|29.58|29.66|29.58|29.63|29.55|55
1648476190000|2022-03-28 14:03:10|29.63|29.55|29.62|29.54|29.64|29.56|29.62|29.54|7
1648476200000|2022-03-28 14:03:20|29.63|29.55|29.62|29.54|29.63|29.55|29.62|29.54|0
1648476210000|2022-03-28 14:03:30|29.63|29.55|29.62|29.54|29.63|29.55|29.61|29.53|3
1648476220000|2022-03-28 14:03:40|29.64|29.56|29.66|29.58|29.66|29.58|29.64|29.56|0
1648476230000|2022-03-28 14:03:50|29.64|29.56|29.66|29.58|29.66|29.58|29.64|29.56|0
1648476240000|2022-03-28 14:04:00|29.64|29.56|29.66|29.58|29.66|29.58|29.63|29.55|0
1648476250000|2022-03-28 14:04:10|29.64|29.56|29.64|29.56|29.66|29.58|29.64|29.56|0
1648476260000|2022-03-28 14:04:20|29.63|29.55|29.61|29.53|29.64|29.56|29.61|29.53|3
1648476270000|2022-03-28 14:04:30|29.62|29.54|29.61|29.53|29.62|29.54|29.61|29.53|0
1648476300000|2022-03-28 14:05:00|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|4
1648476310000|2022-03-28 14:05:10|29.61|29.53|29.59|29.51|29.61|29.53|29.59|29.51|1
1648476320000|2022-03-28 14:05:20|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|1
1648476330000|2022-03-28 14:05:30|29.62|29.54|29.63|29.55|29.65|29.57|29.62|29.54|2
1648476340000|2022-03-28 14:05:40|29.65|29.57|29.63|29.55|29.65|29.57|29.62|29.54|0
1648476350000|2022-03-28 14:05:50|29.65|29.57|29.63|29.55|29.65|29.57|29.62|29.54|0
1648476360000|2022-03-28 14:06:00|29.62|29.54|29.64|29.56|29.66|29.58|29.61|29.53|0
1648476370000|2022-03-28 14:06:10|29.66|29.58|29.63|29.55|29.66|29.58|29.62|29.54|0
1648476380000|2022-03-28 14:06:20|29.65|29.57|29.63|29.55|29.65|29.57|29.62|29.54|0
1648476390000|2022-03-28 14:06:30|29.62|29.54|29.61|29.53|29.62|29.54|29.61|29.53|0
1648476400000|2022-03-28 14:06:40|29.62|29.54|29.65|29.57|29.65|29.57|29.62|29.54|0
1648476410000|2022-03-28 14:06:50|29.66|29.58|29.66|29.58|29.66|29.58|29.65|29.57|0
1648476420000|2022-03-28 14:07:00|29.65|29.57|29.61|29.53|29.65|29.57|29.61|29.53|1
1648476430000|2022-03-28 14:07:10|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|8
1648476440000|2022-03-28 14:07:20|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|7
1648476450000|2022-03-28 14:07:30|29.61|29.53|29.64|29.56|29.64|29.56|29.61|29.53|10
1648476480000|2022-03-28 14:08:00|29.62|29.54|29.59|29.51|29.62|29.54|29.59|29.51|2
1648476490000|2022-03-28 14:08:10|29.6|29.52|29.6|29.52|29.61|29.53|29.6|29.52|0
1648476500000|2022-03-28 14:08:20|29.59|29.51|29.62|29.54|29.64|29.56|29.59|29.51|1
1648476510000|2022-03-28 14:08:30|29.61|29.53|29.59|29.51|29.62|29.54|29.59|29.51|0
1648476520000|2022-03-28 14:08:40|29.6|29.52|29.59|29.51|29.6|29.52|29.59|29.51|0
1648476540000|2022-03-28 14:09:00|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1648476550000|2022-03-28 14:09:10|29.62|29.54|29.62|29.54|29.64|29.56|29.61|29.53|2
1648476560000|2022-03-28 14:09:20|29.64|29.56|29.63|29.55|29.64|29.56|29.61|29.53|9
1648476570000|2022-03-28 14:09:30|29.64|29.56|29.63|29.55|29.64|29.56|29.61|29.53|0
1648476580000|2022-03-28 14:09:40|29.61|29.53|29.63|29.55|29.63|29.55|29.6|29.52|0
1648476590000|2022-03-28 14:09:50|29.64|29.56|29.63|29.55|29.64|29.56|29.63|29.55|0
1648476600000|2022-03-28 14:10:00|29.62|29.54|29.63|29.55|29.64|29.56|29.62|29.54|0
1648476610000|2022-03-28 14:10:10|29.62|29.54|29.63|29.55|29.63|29.55|29.62|29.54|0
1648476620000|2022-03-28 14:10:20|29.62|29.54|29.63|29.55|29.63|29.55|29.6|29.52|6
1648476630000|2022-03-28 14:10:30|29.64|29.56|29.64|29.56|29.64|29.56|29.63|29.55|0
1648476660000|2022-03-28 14:11:00|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|40
1648476680000|2022-03-28 14:11:20|29.62|29.54|29.63|29.55|29.64|29.56|29.62|29.54|20
1648476690000|2022-03-28 14:11:30|29.61|29.53|29.6|29.52|29.61|29.53|29.6|29.52|8
1648476700000|2022-03-28 14:11:40|29.59|29.51|29.59|29.51|29.6|29.52|29.59|29.51|17
1648476710000|2022-03-28 14:11:50|29.6|29.52|29.59|29.51|29.6|29.52|29.59|29.51|16
1648476720000|2022-03-28 14:12:00|29.6|29.52|29.6|29.52|29.62|29.54|29.59|29.51|0
1648476730000|2022-03-28 14:12:10|29.61|29.53|29.63|29.55|29.63|29.55|29.6|29.52|2
1648476740000|2022-03-28 14:12:20|29.61|29.53|29.59|29.51|29.61|29.53|29.59|29.51|2
1648476760000|2022-03-28 14:12:40|29.57|29.49|29.56|29.48|29.57|29.49|29.56|29.48|3
1648476780000|2022-03-28 14:13:00|29.57|29.49|29.56|29.48|29.59|29.51|29.56|29.48|0
1648476790000|2022-03-28 14:13:10|29.55|29.47|29.56|29.48|29.56|29.48|29.55|29.47|0
1648476800000|2022-03-28 14:13:20|29.57|29.49|29.56|29.48|29.57|29.49|29.56|29.48|7
1648476820000|2022-03-28 14:13:40|29.55|29.47|29.56|29.48|29.56|29.48|29.55|29.47|14
1648476830000|2022-03-28 14:13:50|29.55|29.47|29.55|29.47|29.55|29.47|29.53|29.45|4
1648476840000|2022-03-28 14:14:00|29.53|29.45|29.59|29.51|29.59|29.51|29.53|29.45|20
1648476850000|2022-03-28 14:14:10|29.57|29.49|29.56|29.48|29.57|29.49|29.55|29.47|0
1648476900000|2022-03-28 14:15:00|29.57|29.49|29.57|29.49|29.59|29.51|29.56|29.48|0
1648476910000|2022-03-28 14:15:10|29.56|29.48|29.56|29.48|29.57|29.49|29.56|29.48|0
1648476920000|2022-03-28 14:15:20|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1648476930000|2022-03-28 14:15:30|29.61|29.53|29.61|29.53|29.61|29.53|29.57|29.49|2
1648476940000|2022-03-28 14:15:40|29.62|29.54|29.62|29.54|29.64|29.56|29.62|29.54|9
1648476950000|2022-03-28 14:15:50|29.61|29.53|29.6|29.52|29.61|29.53|29.59|29.51|0
1648476960000|2022-03-28 14:16:00|29.61|29.53|29.6|29.52|29.61|29.53|29.6|29.52|0
1648476970000|2022-03-28 14:16:10|29.59|29.51|29.6|29.52|29.61|29.53|29.59|29.51|0
1648476980000|2022-03-28 14:16:20|29.61|29.53|29.64|29.56|29.64|29.56|29.61|29.53|0
1648476990000|2022-03-28 14:16:30|29.66|29.58|29.66|29.58|29.66|29.58|29.64|29.56|2
1648477000000|2022-03-28 14:16:40|29.65|29.57|29.64|29.56|29.65|29.57|29.64|29.56|0
1648477010000|2022-03-28 14:16:50|29.62|29.54|29.64|29.56|29.64|29.56|29.6|29.52|5
1648477020000|2022-03-28 14:17:00|29.62|29.54|29.59|29.51|29.64|29.56|29.59|29.51|10
1648477030000|2022-03-28 14:17:10|29.57|29.49|29.57|29.49|29.57|29.49|29.56|29.48|0
1648477040000|2022-03-28 14:17:20|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1648477050000|2022-03-28 14:17:30|29.6|29.52|29.6|29.52|29.6|29.52|29.59|29.51|0
1648477060000|2022-03-28 14:17:40|29.59|29.51|29.6|29.52|29.6|29.52|29.59|29.51|0
1648477070000|2022-03-28 14:17:50|29.61|29.53|29.61|29.53|29.61|29.53|29.6|29.52|0
1648477080000|2022-03-28 14:18:00|29.6|29.52|29.62|29.54|29.64|29.56|29.6|29.52|50
1648477090000|2022-03-28 14:18:10|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1648477100000|2022-03-28 14:18:20|29.6|29.52|29.59|29.51|29.6|29.52|29.59|29.51|0
1648477110000|2022-03-28 14:18:30|29.6|29.52|29.62|29.54|29.62|29.54|29.59|29.51|0
1648477120000|2022-03-28 14:18:40|29.61|29.53|29.6|29.52|29.61|29.53|29.59|29.51|0
1648477130000|2022-03-28 14:18:50|29.59|29.51|29.59|29.51|29.6|29.52|29.59|29.51|1
1648477140000|2022-03-28 14:19:00|29.6|29.52|29.6|29.52|29.6|29.52|29.59|29.51|0
1648477150000|2022-03-28 14:19:10|29.61|29.53|29.6|29.52|29.62|29.54|29.6|29.52|0
1648477160000|2022-03-28 14:19:20|29.62|29.54|29.62|29.54|29.64|29.56|29.62|29.54|1
1648477170000|2022-03-28 14:19:30|29.6|29.52|29.61|29.53|29.64|29.56|29.6|29.52|0
1648477220000|2022-03-28 14:20:20|29.62|29.54|29.66|29.58|29.66|29.58|29.62|29.54|51
1648477230000|2022-03-28 14:20:30|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1648477240000|2022-03-28 14:20:40|29.66|29.58|29.69|29.61|29.69|29.61|29.65|29.57|100
1648477250000|2022-03-28 14:20:50|29.71|29.63|29.69|29.61|29.71|29.63|29.69|29.61|1
1648477260000|2022-03-28 14:21:00|29.71|29.63|29.7|29.62|29.72|29.64|29.69|29.61|1
1648477270000|2022-03-28 14:21:10|29.69|29.61|29.7|29.62|29.71|29.63|29.69|29.61|0
1648477280000|2022-03-28 14:21:20|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|0
1648477290000|2022-03-28 14:21:30|29.67|29.59|29.69|29.61|29.69|29.61|29.66|29.58|10
1648477300000|2022-03-28 14:21:40|29.67|29.59|29.67|29.59|29.67|29.59|29.66|29.58|12
1648477310000|2022-03-28 14:21:50|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|10
1648477320000|2022-03-28 14:22:00|29.67|29.59|29.66|29.58|29.67|29.59|29.66|29.58|0
1648477330000|2022-03-28 14:22:10|29.67|29.59|29.66|29.58|29.67|29.59|29.66|29.58|0
1648477340000|2022-03-28 14:22:20|29.67|29.59|29.69|29.61|29.7|29.62|29.67|29.59|10
1648477350000|2022-03-28 14:22:30|29.7|29.62|29.71|29.63|29.71|29.63|29.69|29.61|2
1648477360000|2022-03-28 14:22:40|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|2
1648477370000|2022-03-28 14:22:50|29.68|29.6|29.64|29.56|29.68|29.6|29.64|29.56|6
1648477380000|2022-03-28 14:23:00|29.63|29.55|29.63|29.55|29.64|29.56|29.63|29.55|0
1648477390000|2022-03-28 14:23:10|||||||||12
1648477400000|2022-03-28 14:23:20|29.64|29.56|29.64|29.56|29.64|29.56|29.63|29.55|2
1648477410000|2022-03-28 14:23:30|29.66|29.58|29.66|29.58|29.66|29.58|29.63|29.55|1
1648477420000|2022-03-28 14:23:40|29.67|29.59|29.66|29.58|29.67|29.59|29.66|29.58|1
1648477430000|2022-03-28 14:23:50|29.67|29.59|29.63|29.55|29.67|29.59|29.63|29.55|2
1648477440000|2022-03-28 14:24:00|29.64|29.56|29.61|29.53|29.64|29.56|29.61|29.53|15
1648477450000|2022-03-28 14:24:10|29.6|29.52|29.6|29.52|29.61|29.53|29.6|29.52|0
1648477460000|2022-03-28 14:24:20|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|100
1648477470000|2022-03-28 14:24:30|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|3
1648477490000|2022-03-28 14:24:50|29.61|29.53|29.6|29.52|29.61|29.53|29.59|29.51|1
1648477500000|2022-03-28 14:25:00|29.59|29.51|29.6|29.52|29.6|29.52|29.59|29.51|0
1648477510000|2022-03-28 14:25:10|29.59|29.51|29.57|29.49|29.59|29.51|29.56|29.48|4
1648477520000|2022-03-28 14:25:20|29.59|29.51|29.6|29.52|29.6|29.52|29.57|29.49|1
1648477530000|2022-03-28 14:25:30|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|19
1648477540000|2022-03-28 14:25:40|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|11
1648477550000|2022-03-28 14:25:50|29.6|29.52|29.61|29.53|29.61|29.53|29.6|29.52|0
1648477560000|2022-03-28 14:26:00|29.63|29.55|29.63|29.55|29.63|29.55|29.61|29.53|14
1648477570000|2022-03-28 14:26:10|29.61|29.53|29.61|29.53|29.63|29.55|29.61|29.53|0
1648477580000|2022-03-28 14:26:20|29.63|29.55|29.63|29.55|29.63|29.55|29.61|29.53|15
1648477590000|2022-03-28 14:26:30|29.61|29.53|29.65|29.57|29.67|29.59|29.61|29.53|12
1648477600000|2022-03-28 14:26:40|29.68|29.6|29.68|29.6|29.68|29.6|29.65|29.57|0
1648477610000|2022-03-28 14:26:50|29.65|29.57|29.65|29.57|29.68|29.6|29.65|29.57|9
1648477620000|2022-03-28 14:27:00|29.64|29.56|29.66|29.58|29.66|29.58|29.63|29.55|6
1648477630000|2022-03-28 14:27:10|29.64|29.56|29.66|29.58|29.66|29.58|29.64|29.56|6
1648477650000|2022-03-28 14:27:30|29.67|29.59|29.69|29.61|29.69|29.61|29.67|29.59|32
1648477660000|2022-03-28 14:27:40|29.68|29.6|29.68|29.6|29.69|29.61|29.67|29.59|0
1648477670000|2022-03-28 14:27:50|29.67|29.59|29.68|29.6|29.68|29.6|29.67|29.59|12
1648477680000|2022-03-28 14:28:00|29.69|29.61|29.69|29.61|29.71|29.63|29.69|29.61|0
1648477690000|2022-03-28 14:28:10|29.68|29.6|29.67|29.59|29.68|29.6|29.67|29.59|9
1648477700000|2022-03-28 14:28:20|29.68|29.6|29.68|29.6|29.68|29.6|29.67|29.59|0
1648477710000|2022-03-28 14:28:30|29.67|29.59|29.68|29.6|29.68|29.6|29.67|29.59|15
1648477720000|2022-03-28 14:28:40|29.67|29.59|29.67|29.59|29.68|29.6|29.67|29.59|2
1648477730000|2022-03-28 14:28:50|29.66|29.58|29.67|29.59|29.68|29.6|29.66|29.58|8
1648477740000|2022-03-28 14:29:00|29.68|29.6|29.63|29.55|29.68|29.6|29.63|29.55|3
1648477750000|2022-03-28 14:29:10|29.61|29.53|29.6|29.52|29.63|29.55|29.6|29.52|13
1648477760000|2022-03-28 14:29:20|29.62|29.54|29.63|29.55|29.63|29.55|29.6|29.52|0
1648477770000|2022-03-28 14:29:30|29.61|29.53|29.59|29.51|29.61|29.53|29.59|29.51|8
1648477780000|2022-03-28 14:29:40|29.58|29.5|29.58|29.5|29.59|29.51|29.58|29.5|13
1648477790000|2022-03-28 14:29:50|29.59|29.51|29.56|29.48|29.59|29.51|29.55|29.47|15
1648477800000|2022-03-28 14:30:00|29.55|29.47|29.58|29.5|29.58|29.5|29.55|29.47|2
1648477810000|2022-03-28 14:30:10|29.59|29.51|29.56|29.48|29.59|29.51|29.56|29.48|12
1648477820000|2022-03-28 14:30:20|29.55|29.47|29.55|29.47|29.55|29.47|29.52|29.44|17
1648477830000|2022-03-28 14:30:30|||||||||5
1648477840000|2022-03-28 14:30:40|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|6
1648477850000|2022-03-28 14:30:50|29.55|29.47|29.55|29.47|29.58|29.5|29.55|29.47|5
1648477860000|2022-03-28 14:31:00|29.58|29.5|29.55|29.47|29.58|29.5|29.55|29.47|21
1648477870000|2022-03-28 14:31:10|29.56|29.48|29.58|29.5|29.58|29.5|29.56|29.48|2
1648477880000|2022-03-28 14:31:20|29.56|29.48|29.56|29.48|29.56|29.48|29.55|29.47|6
1648477890000|2022-03-28 14:31:30|29.55|29.47|29.56|29.48|29.56|29.48|29.55|29.47|0
1648477900000|2022-03-28 14:31:40|29.55|29.47|29.56|29.48|29.56|29.48|29.55|29.47|0
1648477910000|2022-03-28 14:31:50|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1648477920000|2022-03-28 14:32:00|29.59|29.51|29.58|29.5|29.59|29.51|29.58|29.5|0
1648477930000|2022-03-28 14:32:10|29.6|29.52|29.59|29.51|29.6|29.52|29.58|29.5|12
1648477940000|2022-03-28 14:32:20|29.6|29.52|29.63|29.55|29.63|29.55|29.6|29.52|1
1648477950000|2022-03-28 14:32:30|29.64|29.56|29.64|29.56|29.64|29.56|29.63|29.55|39
1648477960000|2022-03-28 14:32:40|29.66|29.58|29.68|29.6|29.68|29.6|29.66|29.58|10
1648477970000|2022-03-28 14:32:50|29.69|29.61|29.67|29.59|29.69|29.61|29.67|29.59|0
1648477980000|2022-03-28 14:33:00|29.68|29.6|29.72|29.64|29.72|29.64|29.67|29.59|3
1648477990000|2022-03-28 14:33:10|29.73|29.65|29.71|29.63|29.73|29.65|29.69|29.61|29
1648478000000|2022-03-28 14:33:20|29.69|29.61|29.71|29.63|29.71|29.63|29.69|29.61|0
1648478020000|2022-03-28 14:33:40|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|2
1648478030000|2022-03-28 14:33:50|29.71|29.63|29.71|29.63|29.71|29.63|29.69|29.61|13
1648478040000|2022-03-28 14:34:00|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|0
1648478050000|2022-03-28 14:34:10|29.71|29.63|29.71|29.63|29.71|29.63|29.69|29.61|0
1648478060000|2022-03-28 14:34:20|29.69|29.61|29.68|29.6|29.71|29.63|29.68|29.6|0
1648478070000|2022-03-28 14:34:30|29.67|29.59|29.68|29.6|29.68|29.6|29.67|29.59|0
1648478080000|2022-03-28 14:34:40|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|12
1648478090000|2022-03-28 14:34:50|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|0
1648478100000|2022-03-28 14:35:00|29.68|29.6|29.66|29.58|29.69|29.61|29.64|29.56|0
1648478110000|2022-03-28 14:35:10|29.64|29.56|29.66|29.58|29.66|29.58|29.64|29.56|0
1648478120000|2022-03-28 14:35:20|29.64|29.56|29.64|29.56|29.64|29.56|29.63|29.55|0
1648478130000|2022-03-28 14:35:30|29.66|29.58|29.64|29.56|29.66|29.58|29.64|29.56|0
1648478140000|2022-03-28 14:35:40|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|0
1648478150000|2022-03-28 14:35:50|29.64|29.56|29.66|29.58|29.66|29.58|29.64|29.56|0
1648478160000|2022-03-28 14:36:00|29.67|29.59|29.67|29.59|29.71|29.63|29.67|29.59|2
1648478170000|2022-03-28 14:36:10|29.68|29.6|29.71|29.63|29.71|29.63|29.67|29.59|0
1648478180000|2022-03-28 14:36:20|29.69|29.61|29.69|29.61|29.71|29.63|29.69|29.61|0
1648478190000|2022-03-28 14:36:30|29.71|29.63|29.71|29.63|29.71|29.63|29.69|29.61|0
1648478200000|2022-03-28 14:36:40|29.69|29.61|29.69|29.61|29.71|29.63|29.69|29.61|0
1648478210000|2022-03-28 14:36:50|29.71|29.63|29.69|29.61|29.71|29.63|29.69|29.61|5
1648478220000|2022-03-28 14:37:00|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1648478250000|2022-03-28 14:37:30|||||||||2
1648478260000|2022-03-28 14:37:40|29.69|29.61|29.71|29.63|29.73|29.65|29.69|29.61|10
1648478270000|2022-03-28 14:37:50|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1648478280000|2022-03-28 14:38:00|29.73|29.65|29.76|29.68|29.76|29.68|29.73|29.65|0
1648478310000|2022-03-28 14:38:30|29.74|29.66|29.71|29.63|29.74|29.66|29.71|29.63|1
1648478320000|2022-03-28 14:38:40|29.72|29.64|29.76|29.68|29.76|29.68|29.71|29.63|7
1648478330000|2022-03-28 14:38:50|||||||||7
1648478340000|2022-03-28 14:39:00|29.74|29.66|29.75|29.67|29.75|29.67|29.74|29.66|0
1648478350000|2022-03-28 14:39:10|29.74|29.66|29.72|29.64|29.74|29.66|29.71|29.63|6
1648478360000|2022-03-28 14:39:20|29.71|29.63|29.74|29.66|29.74|29.66|29.71|29.63|15
1648478370000|2022-03-28 14:39:30|29.75|29.67|29.74|29.66|29.75|29.67|29.74|29.66|0
1648478380000|2022-03-28 14:39:40|29.72|29.64|29.72|29.64|29.74|29.66|29.71|29.63|10
1648478390000|2022-03-28 14:39:50|29.74|29.66|29.71|29.63|29.74|29.66|29.71|29.63|0
1648478410000|2022-03-28 14:40:10|29.72|29.64|29.71|29.63|29.72|29.64|29.71|29.63|0
1648478430000|2022-03-28 14:40:30|29.69|29.61|29.69|29.61|29.71|29.63|29.69|29.61|18
1648478440000|2022-03-28 14:40:40|29.71|29.63|29.71|29.63|29.71|29.63|29.69|29.61|0
1648478450000|2022-03-28 14:40:50|29.69|29.61|29.67|29.59|29.69|29.61|29.67|29.59|0
1648478460000|2022-03-28 14:41:00|29.68|29.6|29.68|29.6|29.69|29.61|29.67|29.59|1
1648478470000|2022-03-28 14:41:10|29.67|29.59|29.69|29.61|29.69|29.61|29.67|29.59|0
1648478480000|2022-03-28 14:41:20|29.68|29.6|29.67|29.59|29.68|29.6|29.67|29.59|10
1648478490000|2022-03-28 14:41:30|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|18
1648478520000|2022-03-28 14:42:00|||||||||1
1648478530000|2022-03-28 14:42:10|29.67|29.59|29.69|29.61|29.69|29.61|29.67|29.59|57
1648478540000|2022-03-28 14:42:20|29.67|29.59|29.68|29.6|29.68|29.6|29.67|29.59|0
1648478550000|2022-03-28 14:42:30|29.67|29.59|29.68|29.6|29.69|29.61|29.67|29.59|6
1648478580000|2022-03-28 14:43:00|29.65|29.57|29.65|29.57|29.68|29.6|29.64|29.56|13
1648478590000|2022-03-28 14:43:10|29.64|29.56|29.65|29.57|29.65|29.57|29.63|29.55|0
1648478600000|2022-03-28 14:43:20|29.64|29.56|29.68|29.6|29.68|29.6|29.64|29.56|10
1648478620000|2022-03-28 14:43:40|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|0
1648478630000|2022-03-28 14:43:50|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1648478640000|2022-03-28 14:44:00|29.63|29.55|29.68|29.6|29.68|29.6|29.63|29.55|10
1648478650000|2022-03-28 14:44:10|29.67|29.59|29.65|29.57|29.67|29.59|29.65|29.57|8
1648478660000|2022-03-28 14:44:20|29.64|29.56|29.62|29.54|29.64|29.56|29.6|29.52|1
1648478670000|2022-03-28 14:44:30|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1648478680000|2022-03-28 14:44:40|||||||||10
1648478690000|2022-03-28 14:44:50|29.63|29.55|29.62|29.54|29.65|29.57|29.61|29.53|7
1648478700000|2022-03-28 14:45:00|29.6|29.52|29.6|29.52|29.62|29.54|29.6|29.52|0
1648478710000|2022-03-28 14:45:10|29.58|29.5|29.6|29.52|29.6|29.52|29.58|29.5|3
1648478730000|2022-03-28 14:45:30|||||||||1
1648478750000|2022-03-28 14:45:50|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1648478760000|2022-03-28 14:46:00|29.6|29.52|29.6|29.52|29.6|29.52|29.58|29.5|0
1648478770000|2022-03-28 14:46:10|29.58|29.5|29.6|29.52|29.6|29.52|29.58|29.5|3
1648478790000|2022-03-28 14:46:30|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|23
1648478800000|2022-03-28 14:46:40|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|4
1648478810000|2022-03-28 14:46:50|||||||||12
1648478820000|2022-03-28 14:47:00|29.53|29.45|29.52|29.44|29.53|29.45|29.52|29.44|6
1648478830000|2022-03-28 14:47:10|29.53|29.45|29.57|29.49|29.57|29.49|29.53|29.45|16
1648478840000|2022-03-28 14:47:20|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|14
1648478850000|2022-03-28 14:47:30|29.53|29.45|29.53|29.45|29.53|29.45|29.52|29.44|11
1648478870000|2022-03-28 14:47:50|29.54|29.46|29.52|29.44|29.54|29.46|29.52|29.44|12
1648478880000|2022-03-28 14:48:00|29.49|29.41|29.5|29.42|29.52|29.44|29.49|29.41|18
1648478890000|2022-03-28 14:48:10|29.52|29.44|29.52|29.44|29.52|29.44|29.5|29.42|2
1648478900000|2022-03-28 14:48:20|||||||||2
1648478910000|2022-03-28 14:48:30|29.5|29.42|29.49|29.41|29.5|29.42|29.48|29.4|1
1648478920000|2022-03-28 14:48:40|29.48|29.4|29.49|29.41|29.49|29.41|29.48|29.4|6
1648478930000|2022-03-28 14:48:50|29.52|29.44|29.52|29.44|29.52|29.44|29.49|29.41|2
1648478940000|2022-03-28 14:49:00|29.5|29.42|29.5|29.42|29.52|29.44|29.49|29.41|25
1648478950000|2022-03-28 14:49:10|29.52|29.44|29.5|29.42|29.52|29.44|29.49|29.41|2
1648478960000|2022-03-28 14:49:20|29.52|29.44|29.52|29.44|29.52|29.44|29.5|29.42|5
1648478970000|2022-03-28 14:49:30|||||||||2
1648478980000|2022-03-28 14:49:40|29.53|29.45|29.52|29.44|29.54|29.46|29.52|29.44|11
1648479000000|2022-03-28 14:50:00|29.55|29.47|29.52|29.44|29.55|29.47|29.52|29.44|12
1648479020000|2022-03-28 14:50:20|29.5|29.42|29.49|29.41|29.5|29.42|29.49|29.41|8
1648479030000|2022-03-28 14:50:30|29.5|29.42|29.52|29.44|29.53|29.45|29.5|29.42|15
1648479040000|2022-03-28 14:50:40|29.5|29.42|29.52|29.44|29.52|29.44|29.5|29.42|4
1648479050000|2022-03-28 14:50:50|29.5|29.42|29.5|29.42|29.52|29.44|29.5|29.42|1
1648479060000|2022-03-28 14:51:00|29.49|29.41|29.49|29.41|29.52|29.44|29.48|29.4|4
1648479070000|2022-03-28 14:51:10|29.48|29.4|29.52|29.44|29.52|29.44|29.48|29.4|0
1648479080000|2022-03-28 14:51:20|29.51|29.43|29.48|29.4|29.52|29.44|29.48|29.4|0
1648479090000|2022-03-28 14:51:30|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|1
1648479100000|2022-03-28 14:51:40|29.51|29.43|29.52|29.44|29.52|29.44|29.49|29.41|0
1648479120000|2022-03-28 14:52:00|29.51|29.43|29.52|29.44|29.52|29.44|29.51|29.43|1
1648479150000|2022-03-28 14:52:30|29.51|29.43|29.48|29.4|29.52|29.44|29.48|29.4|1
1648479160000|2022-03-28 14:52:40|29.49|29.41|29.48|29.4|29.51|29.43|29.48|29.4|6
1648479170000|2022-03-28 14:52:50|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|5
1648479180000|2022-03-28 14:53:00|||||||||1
1648479200000|2022-03-28 14:53:20|29.48|29.4|29.49|29.41|29.49|29.41|29.48|29.4|0
1648479220000|2022-03-28 14:53:40|29.45|29.37|29.45|29.37|29.46|29.38|29.45|29.37|2
1648479230000|2022-03-28 14:53:50|29.44|29.36|29.45|29.37|29.45|29.37|29.44|29.36|0
1648479240000|2022-03-28 14:54:00|29.46|29.38|29.49|29.41|29.49|29.41|29.46|29.38|4
1648479250000|2022-03-28 14:54:10|29.5|29.42|29.5|29.42|29.52|29.44|29.5|29.42|6
1648479260000|2022-03-28 14:54:20|29.49|29.41|29.47|29.39|29.49|29.41|29.47|29.39|11
1648479270000|2022-03-28 14:54:30|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1648479280000|2022-03-28 14:54:40|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|10
1648479300000|2022-03-28 14:55:00|29.46|29.38|29.47|29.39|29.49|29.41|29.46|29.38|1
1648479310000|2022-03-28 14:55:10|29.46|29.38|29.42|29.34|29.47|29.39|29.42|29.34|0
1648479320000|2022-03-28 14:55:20|29.44|29.36|29.44|29.36|29.44|29.36|29.42|29.34|2
1648479330000|2022-03-28 14:55:30|29.42|29.34|29.41|29.33|29.42|29.34|29.41|29.33|1
1648479340000|2022-03-28 14:55:40|29.42|29.34|29.42|29.34|29.45|29.37|29.42|29.34|10
1648479350000|2022-03-28 14:55:50|29.41|29.33|29.42|29.34|29.44|29.36|29.41|29.33|11
1648479360000|2022-03-28 14:56:00|29.44|29.36|29.45|29.37|29.45|29.37|29.44|29.36|10
1648479370000|2022-03-28 14:56:10|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1648479380000|2022-03-28 14:56:20|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|3
1648479390000|2022-03-28 14:56:30|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1648479400000|2022-03-28 14:56:40|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|1
1648479420000|2022-03-28 14:57:00|29.47|29.39|29.47|29.39|29.49|29.41|29.46|29.38|13
1648479430000|2022-03-28 14:57:10|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1648479460000|2022-03-28 14:57:40|||||||||10
1648479470000|2022-03-28 14:57:50|29.45|29.37|29.43|29.35|29.45|29.37|29.42|29.34|16
1648479480000|2022-03-28 14:58:00|29.42|29.34|29.41|29.33|29.42|29.34|29.41|29.33|2
1648479510000|2022-03-28 14:58:30|29.39|29.31|29.38|29.3|29.39|29.31|29.37|29.29|38
1648479520000|2022-03-28 14:58:40|||||||||19
1648479530000|2022-03-28 14:58:50|||||||||10
1648479540000|2022-03-28 14:59:00|29.41|29.33|29.38|29.3|29.41|29.33|29.38|29.3|32
1648479550000|2022-03-28 14:59:10|||||||||10
1648479560000|2022-03-28 14:59:20|||||||||1
1648479570000|2022-03-28 14:59:30|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1648479580000|2022-03-28 14:59:40|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|20
1648479600000|2022-03-28 15:00:00|29.35|29.27|29.38|29.3|29.38|29.3|29.33|29.25|25
1648479610000|2022-03-28 15:00:10|29.39|29.31|29.41|29.33|29.43|29.35|29.39|29.31|28
1648479620000|2022-03-28 15:00:20|29.4|29.32|29.38|29.3|29.4|29.32|29.38|29.3|16
1648479640000|2022-03-28 15:00:40|29.36|29.28|29.36|29.28|29.36|29.28|29.35|29.27|21
1648479650000|2022-03-28 15:00:50|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|1
1648479660000|2022-03-28 15:01:00|||||||||16
1648479670000|2022-03-28 15:01:10|||||||||1
1648479680000|2022-03-28 15:01:20|29.39|29.31|29.4|29.32|29.4|29.32|29.39|29.31|0
1648479690000|2022-03-28 15:01:30|29.43|29.35|29.72|29.64|29.72|29.64|29.43|29.35|201
1648479700000|2022-03-28 15:01:40|29.73|29.65|29.72|29.64|29.8|29.72|29.72|29.64|68
1648479710000|2022-03-28 15:01:50|29.7|29.62|29.59|29.51|29.72|29.64|29.59|29.51|53
1648479720000|2022-03-28 15:02:00|29.56|29.48|29.72|29.64|29.77|29.69|29.56|29.48|36
1648479730000|2022-03-28 15:02:10|29.7|29.62|29.77|29.69|29.77|29.69|29.7|29.62|2
1648479740000|2022-03-28 15:02:20|29.74|29.66|29.73|29.65|29.77|29.69|29.72|29.64|23
1648479750000|2022-03-28 15:02:30|29.74|29.66|29.64|29.56|29.75|29.67|29.64|29.56|2
1648479760000|2022-03-28 15:02:40|29.62|29.54|29.61|29.53|29.64|29.56|29.59|29.51|1
1648479770000|2022-03-28 15:02:50|29.62|29.54|29.64|29.56|29.65|29.57|29.61|29.53|3
1648479780000|2022-03-28 15:03:00|29.62|29.54|29.64|29.56|29.64|29.56|29.6|29.52|2
1648479790000|2022-03-28 15:03:10|29.62|29.54|29.64|29.56|29.64|29.56|29.61|29.53|1
1648479800000|2022-03-28 15:03:20|29.62|29.54|29.64|29.56|29.66|29.58|29.62|29.54|1
1648479810000|2022-03-28 15:03:30|29.62|29.54|29.64|29.56|29.64|29.56|29.62|29.54|0
1648479820000|2022-03-28 15:03:40|29.65|29.57|29.69|29.61|29.69|29.61|29.64|29.56|3
1648479830000|2022-03-28 15:03:50|||||||||1
1648479840000|2022-03-28 15:04:00|29.7|29.62|29.71|29.63|29.74|29.66|29.7|29.62|12
1648479850000|2022-03-28 15:04:10|29.7|29.62|29.7|29.62|29.74|29.66|29.69|29.61|20
1648479860000|2022-03-28 15:04:20|29.74|29.66|29.71|29.63|29.74|29.66|29.71|29.63|5
1648479870000|2022-03-28 15:04:30|29.7|29.62|29.71|29.63|29.74|29.66|29.7|29.62|0
1648479880000|2022-03-28 15:04:40|29.74|29.66|29.71|29.63|29.74|29.66|29.7|29.62|0
1648479890000|2022-03-28 15:04:50|29.7|29.62|29.69|29.61|29.7|29.62|29.67|29.59|0
1648479900000|2022-03-28 15:05:00|29.71|29.63|29.74|29.66|29.74|29.66|29.69|29.61|5
1648479910000|2022-03-28 15:05:10|29.71|29.63|29.69|29.61|29.72|29.64|29.67|29.59|0
1648479920000|2022-03-28 15:05:20|29.7|29.62|29.7|29.62|29.7|29.62|29.67|29.59|0
1648479930000|2022-03-28 15:05:30|29.69|29.61|29.72|29.64|29.74|29.66|29.69|29.61|2
1648479940000|2022-03-28 15:05:40|29.71|29.63|29.74|29.66|29.74|29.66|29.7|29.62|5
1648479950000|2022-03-28 15:05:50|29.72|29.64|29.71|29.63|29.74|29.66|29.7|29.62|0
1648479960000|2022-03-28 15:06:00|29.7|29.62|29.74|29.66|29.74|29.66|29.7|29.62|0
1648479970000|2022-03-28 15:06:10|29.71|29.63|29.69|29.61|29.71|29.63|29.69|29.61|16
1648479980000|2022-03-28 15:06:20|29.71|29.63|29.71|29.63|29.74|29.66|29.71|29.63|2
1648479990000|2022-03-28 15:06:30|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|0
1648480000000|2022-03-28 15:06:40|29.67|29.59|29.69|29.61|29.69|29.61|29.67|29.59|15
1648480010000|2022-03-28 15:06:50|29.67|29.59|29.69|29.61|29.69|29.61|29.67|29.59|8
1648480020000|2022-03-28 15:07:00|29.67|29.59|29.69|29.61|29.69|29.61|29.66|29.58|0
1648480030000|2022-03-28 15:07:10|||||||||11
1648480040000|2022-03-28 15:07:20|29.67|29.59|29.67|29.59|29.67|29.59|29.65|29.57|1
1648480050000|2022-03-28 15:07:30|29.66|29.58|29.69|29.61|29.69|29.61|29.64|29.56|27
1648480060000|2022-03-28 15:07:40|29.7|29.62|29.72|29.64|29.75|29.67|29.7|29.62|19
1648480070000|2022-03-28 15:07:50|29.73|29.65|29.69|29.61|29.73|29.65|29.69|29.61|14
1648480080000|2022-03-28 15:08:00|29.68|29.6|29.7|29.62|29.7|29.62|29.68|29.6|1
1648480090000|2022-03-28 15:08:10|29.69|29.61|29.72|29.64|29.72|29.64|29.69|29.61|6
1648480100000|2022-03-28 15:08:20|29.7|29.62|29.7|29.62|29.7|29.62|29.69|29.61|1
1648480110000|2022-03-28 15:08:30|29.69|29.61|29.72|29.64|29.73|29.65|29.69|29.61|1
1648480120000|2022-03-28 15:08:40|29.7|29.62|29.7|29.62|29.72|29.64|29.7|29.62|2
1648480130000|2022-03-28 15:08:50|29.69|29.61|29.7|29.62|29.7|29.62|29.69|29.61|14
1648480140000|2022-03-28 15:09:00|29.69|29.61|29.73|29.65|29.73|29.65|29.69|29.61|1
1648480150000|2022-03-28 15:09:10|29.74|29.66|29.73|29.65|29.74|29.66|29.73|29.65|8
1648480160000|2022-03-28 15:09:20|29.72|29.64|29.72|29.64|29.73|29.65|29.7|29.62|10
1648480170000|2022-03-28 15:09:30|29.73|29.65|29.72|29.64|29.73|29.65|29.7|29.62|15
1648480180000|2022-03-28 15:09:40|29.7|29.62|29.72|29.64|29.72|29.64|29.7|29.62|3
1648480190000|2022-03-28 15:09:50|29.7|29.62|29.72|29.64|29.72|29.64|29.7|29.62|0
1648480200000|2022-03-28 15:10:00|29.7|29.62|29.69|29.61|29.7|29.62|29.69|29.61|1
1648480210000|2022-03-28 15:10:10|29.74|29.66|29.7|29.62|29.74|29.66|29.69|29.61|11
1648480220000|2022-03-28 15:10:20|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|16
1648480230000|2022-03-28 15:10:30|29.68|29.6|29.69|29.61|29.69|29.61|29.68|29.6|2
1648480240000|2022-03-28 15:10:40|29.67|29.59|29.69|29.61|29.69|29.61|29.67|29.59|0
1648480260000|2022-03-28 15:11:00|29.66|29.58|29.69|29.61|29.69|29.61|29.66|29.58|1
1648480270000|2022-03-28 15:11:10|29.67|29.59|29.69|29.61|29.69|29.61|29.67|29.59|0
1648480280000|2022-03-28 15:11:20|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|1
1648480290000|2022-03-28 15:11:30|29.66|29.58|29.66|29.58|29.67|29.59|29.66|29.58|0
1648480300000|2022-03-28 15:11:40|29.65|29.57|29.64|29.56|29.65|29.57|29.64|29.56|2
1648480310000|2022-03-28 15:11:50|29.65|29.57|29.66|29.58|29.66|29.58|29.65|29.57|10
1648480320000|2022-03-28 15:12:00|29.65|29.57|29.67|29.59|29.69|29.61|29.65|29.57|17
1648480330000|2022-03-28 15:12:10|29.66|29.58|29.65|29.57|29.66|29.58|29.65|29.57|0
1648480340000|2022-03-28 15:12:20|29.67|29.59|29.67|29.59|29.69|29.61|29.67|29.59|11
1648480350000|2022-03-28 15:12:30|29.66|29.58|29.69|29.61|29.69|29.61|29.66|29.58|1
1648480360000|2022-03-28 15:12:40|29.68|29.6|29.65|29.57|29.68|29.6|29.65|29.57|30
1648480370000|2022-03-28 15:12:50|||||||||10
1648480380000|2022-03-28 15:13:00|29.66|29.58|29.62|29.54|29.66|29.58|29.62|29.54|0
1648480390000|2022-03-28 15:13:10|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1648480400000|2022-03-28 15:13:20|||||||||6
1648480410000|2022-03-28 15:13:30|29.59|29.51|29.59|29.51|29.61|29.53|29.59|29.51|16
1648480420000|2022-03-28 15:13:40|29.61|29.53|29.59|29.51|29.61|29.53|29.59|29.51|0
1648480430000|2022-03-28 15:13:50|29.58|29.5|29.57|29.49|29.61|29.53|29.57|29.49|2
1648480440000|2022-03-28 15:14:00|29.58|29.5|29.58|29.5|29.58|29.5|29.55|29.47|2
1648480450000|2022-03-28 15:14:10|29.57|29.49|29.59|29.51|29.59|29.51|29.57|29.49|13
1648480460000|2022-03-28 15:14:20|29.58|29.5|29.57|29.49|29.58|29.5|29.57|29.49|10
1648480470000|2022-03-28 15:14:30|29.55|29.47|29.54|29.46|29.55|29.47|29.54|29.46|40
1648480480000|2022-03-28 15:14:40|29.56|29.48|29.57|29.49|29.57|29.49|29.53|29.45|22
1648480490000|2022-03-28 15:14:50|29.56|29.48|29.54|29.46|29.57|29.49|29.54|29.46|21
1648480500000|2022-03-28 15:15:00|29.56|29.48|29.54|29.46|29.57|29.49|29.54|29.46|8
1648480510000|2022-03-28 15:15:10|29.56|29.48|29.54|29.46|29.56|29.48|29.53|29.45|60
1648480520000|2022-03-28 15:15:20|29.57|29.49|29.54|29.46|29.57|29.49|29.54|29.46|0
1648480540000|2022-03-28 15:15:40|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|54
1648480560000|2022-03-28 15:16:00|29.56|29.48|29.58|29.5|29.58|29.5|29.56|29.48|50
1648480590000|2022-03-28 15:16:30|29.59|29.51|29.59|29.51|29.59|29.51|29.58|29.5|0
1648480600000|2022-03-28 15:16:40|29.58|29.5|29.59|29.51|29.61|29.53|29.58|29.5|0
1648480610000|2022-03-28 15:16:50|29.61|29.53|29.59|29.51|29.62|29.54|29.59|29.51|10
1648480620000|2022-03-28 15:17:00|29.61|29.53|29.64|29.56|29.64|29.56|29.61|29.53|3
1648480630000|2022-03-28 15:17:10|29.63|29.55|29.63|29.55|29.64|29.56|29.63|29.55|22
1648480640000|2022-03-28 15:17:20|29.62|29.54|29.62|29.54|29.63|29.55|29.62|29.54|13
1648480650000|2022-03-28 15:17:30|29.59|29.51|29.59|29.51|29.59|29.51|29.58|29.5|3
1648480660000|2022-03-28 15:17:40|29.58|29.5|29.59|29.51|29.59|29.51|29.58|29.5|1
1648480670000|2022-03-28 15:17:50|29.58|29.5|29.59|29.51|29.59|29.51|29.58|29.5|0
1648480680000|2022-03-28 15:18:00|29.58|29.5|29.59|29.51|29.59|29.51|29.58|29.5|0
1648480690000|2022-03-28 15:18:10|29.61|29.53|29.59|29.51|29.62|29.54|29.59|29.51|0
1648480700000|2022-03-28 15:18:20|29.61|29.53|29.59|29.51|29.61|29.53|29.59|29.51|0
1648480710000|2022-03-28 15:18:30|29.58|29.5|29.58|29.5|29.59|29.51|29.58|29.5|12
1648480730000|2022-03-28 15:18:50|29.56|29.48|29.56|29.48|29.56|29.48|29.55|29.47|2
1648480740000|2022-03-28 15:19:00|29.58|29.5|29.58|29.5|29.58|29.5|29.56|29.48|0
1648480750000|2022-03-28 15:19:10|29.56|29.48|29.56|29.48|29.58|29.5|29.56|29.48|0
1648480760000|2022-03-28 15:19:20|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1648480770000|2022-03-28 15:19:30|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|3
1648480780000|2022-03-28 15:19:40|29.55|29.47|29.55|29.47|29.55|29.47|29.54|29.46|0
1648480790000|2022-03-28 15:19:50|29.54|29.46|29.55|29.47|29.55|29.47|29.54|29.46|0
1648480800000|2022-03-28 15:20:00|29.54|29.46|29.54|29.46|29.55|29.47|29.53|29.45|0
1648480810000|2022-03-28 15:20:10|29.55|29.47|29.55|29.47|29.56|29.48|29.55|29.47|5
1648480830000|2022-03-28 15:20:30|29.54|29.46|29.5|29.42|29.55|29.47|29.5|29.42|10
1648480840000|2022-03-28 15:20:40|29.51|29.43|29.55|29.47|29.55|29.47|29.51|29.43|10
1648480860000|2022-03-28 15:21:00|29.53|29.45|29.51|29.43|29.53|29.45|29.5|29.42|28
1648480870000|2022-03-28 15:21:10|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|5
1648480890000|2022-03-28 15:21:30|29.48|29.4|29.5|29.42|29.5|29.42|29.48|29.4|14
1648480900000|2022-03-28 15:21:40|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1648480910000|2022-03-28 15:21:50|29.5|29.42|29.52|29.44|29.52|29.44|29.5|29.42|0
1648480920000|2022-03-28 15:22:00|29.51|29.43|29.52|29.44|29.52|29.44|29.51|29.43|4
1648480930000|2022-03-28 15:22:10|29.55|29.47|29.54|29.46|29.55|29.47|29.51|29.43|47
1648480940000|2022-03-28 15:22:20|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1648480950000|2022-03-28 15:22:30|29.54|29.46|29.55|29.47|29.55|29.47|29.54|29.46|0
1648480960000|2022-03-28 15:22:40|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|23
1648480970000|2022-03-28 15:22:50|29.58|29.5|29.58|29.5|29.58|29.5|29.56|29.48|0
1648480980000|2022-03-28 15:23:00|29.56|29.48|29.58|29.5|29.58|29.5|29.56|29.48|6
1648480990000|2022-03-28 15:23:10|29.6|29.52|29.61|29.53|29.61|29.53|29.6|29.52|6
1648481010000|2022-03-28 15:23:30|29.6|29.52|29.6|29.52|29.6|29.52|29.59|29.51|0
1648481020000|2022-03-28 15:23:40|29.58|29.5|29.59|29.51|29.6|29.52|29.56|29.48|6
1648481030000|2022-03-28 15:23:50|29.6|29.52|29.56|29.48|29.6|29.52|29.56|29.48|1
1648481040000|2022-03-28 15:24:00|29.58|29.5|29.59|29.51|29.6|29.52|29.56|29.48|7
1648481050000|2022-03-28 15:24:10|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1648481060000|2022-03-28 15:24:20|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1648481070000|2022-03-28 15:24:30|29.59|29.51|29.59|29.51|29.59|29.51|29.57|29.49|0
1648481080000|2022-03-28 15:24:40|29.6|29.52|29.57|29.49|29.6|29.52|29.57|29.49|4
1648481090000|2022-03-28 15:24:50|29.56|29.48|29.55|29.47|29.56|29.48|29.55|29.47|4
1648481100000|2022-03-28 15:25:00|29.58|29.5|29.57|29.49|29.6|29.52|29.57|29.49|7
1648481110000|2022-03-28 15:25:10|29.59|29.51|29.6|29.52|29.6|29.52|29.57|29.49|3
1648481120000|2022-03-28 15:25:20|29.59|29.51|29.59|29.51|29.59|29.51|29.57|29.49|0
1648481130000|2022-03-28 15:25:30|29.6|29.52|29.61|29.53|29.63|29.55|29.6|29.52|0
1648481140000|2022-03-28 15:25:40|29.63|29.55|29.68|29.6|29.68|29.6|29.63|29.55|12
1648481150000|2022-03-28 15:25:50|||||||||9
1648481160000|2022-03-28 15:26:00|29.66|29.58|29.68|29.6|29.68|29.6|29.66|29.58|0
1648481170000|2022-03-28 15:26:10|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|0
1648481180000|2022-03-28 15:26:20|29.68|29.6|29.65|29.57|29.68|29.6|29.65|29.57|0
1648481190000|2022-03-28 15:26:30|29.66|29.58|29.66|29.58|29.68|29.6|29.65|29.57|46
1648481200000|2022-03-28 15:26:40|29.65|29.57|29.65|29.57|29.65|29.57|29.64|29.56|0
1648481210000|2022-03-28 15:26:50|29.64|29.56|29.62|29.54|29.64|29.56|29.62|29.54|0
1648481220000|2022-03-28 15:27:00|29.63|29.55|29.65|29.57|29.65|29.57|29.62|29.54|0
1648481230000|2022-03-28 15:27:10|29.63|29.55|29.6|29.52|29.63|29.55|29.6|29.52|0
1648481240000|2022-03-28 15:27:20|||||||||10
1648481250000|2022-03-28 15:27:30|||||||||4
1648481260000|2022-03-28 15:27:40|||||||||14
1648481280000|2022-03-28 15:28:00|29.57|29.49|29.6|29.52|29.6|29.52|29.57|29.49|86
1648481290000|2022-03-28 15:28:10|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|17
1648481300000|2022-03-28 15:28:20|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|4
1648481310000|2022-03-28 15:28:30|29.58|29.5|29.6|29.52|29.6|29.52|29.58|29.5|70
1648481320000|2022-03-28 15:28:40|29.58|29.5|29.58|29.5|29.6|29.52|29.58|29.5|7
1648481330000|2022-03-28 15:28:50|29.6|29.52|29.58|29.5|29.6|29.52|29.57|29.49|29
1648481340000|2022-03-28 15:29:00|29.6|29.52|29.57|29.49|29.61|29.53|29.57|29.49|72
1648481350000|2022-03-28 15:29:10|29.58|29.5|29.62|29.54|29.62|29.54|29.58|29.5|27
1648481360000|2022-03-28 15:29:20|29.61|29.53|29.62|29.54|29.62|29.54|29.61|29.53|22
1648481370000|2022-03-28 15:29:30|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|38
1648481380000|2022-03-28 15:29:40|29.57|29.49|29.6|29.52|29.62|29.54|29.57|29.49|151
1648481390000|2022-03-28 15:29:50|29.59|29.51|29.59|29.51|29.62|29.54|29.59|29.51|14
1648481400000|2022-03-28 15:30:00|29.58|29.5|29.62|29.54|29.62|29.54|29.58|29.5|39
1648481410000|2022-03-28 15:30:10|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|69
1648481420000|2022-03-28 15:30:20|||||||||3
1648481430000|2022-03-28 15:30:30|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|5
1648481440000|2022-03-28 15:30:40|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|14
1648481450000|2022-03-28 15:30:50|||||||||10
1648481460000|2022-03-28 15:31:00|||||||||12
1648481470000|2022-03-28 15:31:10|29.69|29.61|29.71|29.63|29.74|29.66|29.69|29.61|87
1648481480000|2022-03-28 15:31:20|29.73|29.65|29.71|29.63|29.73|29.65|29.71|29.63|11
1648481490000|2022-03-28 15:31:30|29.73|29.65|29.73|29.65|29.74|29.66|29.73|29.65|18
1648481510000|2022-03-28 15:31:50|29.71|29.63|29.73|29.65|29.73|29.65|29.69|29.61|5
1648481520000|2022-03-28 15:32:00|29.74|29.66|29.79|29.71|29.79|29.71|29.74|29.66|10
1648481530000|2022-03-28 15:32:10|29.81|29.73|29.81|29.73|29.81|29.73|29.79|29.71|0
1648481540000|2022-03-28 15:32:20|29.79|29.71|29.78|29.7|29.81|29.73|29.75|29.67|8
1648481550000|2022-03-28 15:32:30|29.79|29.71|29.79|29.71|29.79|29.71|29.78|29.7|0
1648481560000|2022-03-28 15:32:40|29.78|29.7|29.81|29.73|29.81|29.73|29.78|29.7|3
1648481570000|2022-03-28 15:32:50|||||||||1
1648481580000|2022-03-28 15:33:00|29.79|29.71|29.81|29.73|29.81|29.73|29.79|29.71|0
1648481590000|2022-03-28 15:33:10|29.83|29.75|29.84|29.76|29.84|29.76|29.81|29.73|5
1648481600000|2022-03-28 15:33:20|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|0
1648481610000|2022-03-28 15:33:30|29.89|29.81|29.87|29.79|29.91|29.83|29.87|29.79|19
1648481620000|2022-03-28 15:33:40|29.88|29.8|29.86|29.78|29.88|29.8|29.86|29.78|9
1648481630000|2022-03-28 15:33:50|29.83|29.75|29.84|29.76|29.84|29.76|29.83|29.75|0
1648481640000|2022-03-28 15:34:00|29.85|29.77|29.84|29.76|29.86|29.78|29.84|29.76|14
1648481650000|2022-03-28 15:34:10|29.86|29.78|29.88|29.8|29.88|29.8|29.86|29.78|10
1648481660000|2022-03-28 15:34:20|29.87|29.79|29.88|29.8|29.88|29.8|29.86|29.78|1
1648481670000|2022-03-28 15:34:30|29.87|29.79|29.9|29.82|29.9|29.82|29.87|29.79|0
1648481680000|2022-03-28 15:34:40|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1648481690000|2022-03-28 15:34:50|29.92|29.84|29.87|29.79|29.92|29.84|29.87|29.79|12
1648481700000|2022-03-28 15:35:00|29.88|29.8|29.87|29.79|29.91|29.83|29.87|29.79|10
1648481710000|2022-03-28 15:35:10|29.88|29.8|29.88|29.8|29.91|29.83|29.87|29.79|9
1648481720000|2022-03-28 15:35:20|29.89|29.81|29.85|29.77|29.89|29.81|29.83|29.75|5
1648481730000|2022-03-28 15:35:30|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|5
1648481740000|2022-03-28 15:35:40|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|0
1648481750000|2022-03-28 15:35:50|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|0
1648481760000|2022-03-28 15:36:00|29.88|29.8|29.86|29.78|29.88|29.8|29.86|29.78|31
1648481770000|2022-03-28 15:36:10|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|9
1648481780000|2022-03-28 15:36:20|29.88|29.8|29.88|29.8|29.89|29.81|29.88|29.8|0
1648481790000|2022-03-28 15:36:30|29.89|29.81|29.89|29.81|29.89|29.81|29.88|29.8|0
1648481800000|2022-03-28 15:36:40|29.8|29.72|29.8|29.72|29.82|29.74|29.8|29.72|25
1648481810000|2022-03-28 15:36:50|29.81|29.73|29.8|29.72|29.81|29.73|29.8|29.72|25
1648481820000|2022-03-28 15:37:00|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|10
1648481830000|2022-03-28 15:37:10|29.78|29.7|29.77|29.69|29.78|29.7|29.77|29.69|40
1648481840000|2022-03-28 15:37:20|||||||||3
1648481860000|2022-03-28 15:37:40|29.75|29.67|29.76|29.68|29.76|29.68|29.73|29.65|0
1648481870000|2022-03-28 15:37:50|29.75|29.67|29.76|29.68|29.76|29.68|29.73|29.65|0
1648481880000|2022-03-28 15:38:00|29.74|29.66|29.73|29.65|29.76|29.68|29.73|29.65|0
1648481890000|2022-03-28 15:38:10|29.76|29.68|29.72|29.64|29.76|29.68|29.72|29.64|21
1648481900000|2022-03-28 15:38:20|||||||||14
1648481910000|2022-03-28 15:38:30|29.73|29.65|29.72|29.64|29.73|29.65|29.72|29.64|0
1648481940000|2022-03-28 15:39:00|29.68|29.6|29.72|29.64|29.72|29.64|29.68|29.6|0
1648481950000|2022-03-28 15:39:10|||||||||3
1648481960000|2022-03-28 15:39:20|||||||||13
1648481970000|2022-03-28 15:39:30|||||||||8
1648482000000|2022-03-28 15:40:00|||||||||1
1648482010000|2022-03-28 15:40:10|||||||||2
1648482090000|2022-03-28 15:41:30|29.71|29.63|29.72|29.64|29.72|29.64|29.71|29.63|0
1648482150000|2022-03-28 15:42:30|||||||||4
1648482160000|2022-03-28 15:42:40|||||||||3
1648482180000|2022-03-28 15:43:00|||||||||7
1648482210000|2022-03-28 15:43:30|||||||||2
1648482270000|2022-03-28 15:44:30|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1648482280000|2022-03-28 15:44:40|29.7|29.62|29.68|29.6|29.7|29.62|29.67|29.59|2
1648482300000|2022-03-28 15:45:00|29.7|29.62|29.71|29.63|29.72|29.64|29.7|29.62|3
1648482310000|2022-03-28 15:45:10|29.72|29.64|29.71|29.63|29.72|29.64|29.71|29.63|0
1648482320000|2022-03-28 15:45:20|29.72|29.64|29.72|29.64|29.72|29.64|29.71|29.63|0
1648482330000|2022-03-28 15:45:30|29.73|29.65|29.76|29.68|29.76|29.68|29.73|29.65|3
1648482340000|2022-03-28 15:45:40|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1648482350000|2022-03-28 15:45:50|29.76|29.68|29.76|29.68|29.77|29.69|29.75|29.67|1
1648482360000|2022-03-28 15:46:00|29.77|29.69|29.78|29.7|29.8|29.72|29.77|29.69|2
1648482370000|2022-03-28 15:46:10|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|2
1648482380000|2022-03-28 15:46:20|29.81|29.73|29.82|29.74|29.85|29.77|29.81|29.73|2
1648482440000|2022-03-28 15:47:20|29.8|29.72|29.81|29.73|29.82|29.74|29.8|29.72|0
1648482450000|2022-03-28 15:47:30|29.8|29.72|29.8|29.72|29.8|29.72|29.79|29.71|0
1648482490000|2022-03-28 15:48:10|29.81|29.73|29.81|29.73|29.81|29.73|29.8|29.72|0
1648482500000|2022-03-28 15:48:20|29.8|29.72|29.81|29.73|29.81|29.73|29.8|29.72|0
1648482520000|2022-03-28 15:48:40|29.82|29.74|29.84|29.76|29.85|29.77|29.82|29.74|0
1648482540000|2022-03-28 15:49:00|29.85|29.77|29.85|29.77|29.85|29.77|29.84|29.76|0
1648482550000|2022-03-28 15:49:10|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|1
1648482580000|2022-03-28 15:49:40|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1648482590000|2022-03-28 15:49:50|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1648482600000|2022-03-28 15:50:00|29.88|29.8|29.9|29.82|29.9|29.82|29.88|29.8|0
1648482610000|2022-03-28 15:50:10|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1648482620000|2022-03-28 15:50:20|29.88|29.8|29.87|29.79|29.88|29.8|29.87|29.79|0
1648482630000|2022-03-28 15:50:30|29.88|29.8|29.85|29.77|29.88|29.8|29.84|29.76|1
1648482640000|2022-03-28 15:50:40|29.84|29.76|29.84|29.76|29.85|29.77|29.84|29.76|0
1648482660000|2022-03-28 15:51:00|29.85|29.77|29.85|29.77|29.86|29.78|29.85|29.77|0
1648482670000|2022-03-28 15:51:10|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|0
1648482680000|2022-03-28 15:51:20|29.85|29.77|29.86|29.78|29.86|29.78|29.85|29.77|0
1648482710000|2022-03-28 15:51:50|29.85|29.77|29.86|29.78|29.86|29.78|29.85|29.77|0
1648482720000|2022-03-28 15:52:00|29.85|29.77|29.86|29.78|29.86|29.78|29.85|29.77|0
1648482730000|2022-03-28 15:52:10|29.88|29.8|29.9|29.82|29.9|29.82|29.88|29.8|0
1648482750000|2022-03-28 15:52:30|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1648482760000|2022-03-28 15:52:40|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1648482770000|2022-03-28 15:52:50|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1648482780000|2022-03-28 15:53:00|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1648482790000|2022-03-28 15:53:10|29.89|29.81|29.9|29.82|29.9|29.82|29.88|29.8|0
1648482800000|2022-03-28 15:53:20|29.91|29.83|29.91|29.83|29.91|29.83|29.9|29.82|0
1648482830000|2022-03-28 15:53:50|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1648482840000|2022-03-28 15:54:00|29.95|29.87|29.94|29.86|29.95|29.87|29.93|29.85|0
1648482850000|2022-03-28 15:54:10|29.95|29.87|30|29.92|30|29.92|29.95|29.87|2
1648482860000|2022-03-28 15:54:20|29.99|29.91|29.98|29.9|30|29.92|29.98|29.9|0
1648482870000|2022-03-28 15:54:30|29.96|29.88|29.93|29.85|29.96|29.88|29.93|29.85|3
1648482900000|2022-03-28 15:55:00|29.94|29.86|29.93|29.85|29.94|29.86|29.93|29.85|0
1648482930000|2022-03-28 15:55:30|29.91|29.83|29.89|29.81|29.93|29.85|29.89|29.81|2
1648482940000|2022-03-28 15:55:40|29.88|29.8|29.9|29.82|29.9|29.82|29.88|29.8|0
1648482960000|2022-03-28 15:56:00|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|1
1648483010000|2022-03-28 15:56:50|29.94|29.86|29.95|29.87|29.95|29.87|29.93|29.85|0
1648483020000|2022-03-28 15:57:00|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|0
1648483030000|2022-03-28 15:57:10|29.95|29.87|29.96|29.88|29.96|29.88|29.95|29.87|0
1648483040000|2022-03-28 15:57:20|29.95|29.87|29.94|29.86|29.96|29.88|29.94|29.86|0
1648483050000|2022-03-28 15:57:30|29.95|29.87|29.9|29.82|29.95|29.87|29.9|29.82|1
1648483070000|2022-03-28 15:57:50|||||||||2
1648483100000|2022-03-28 15:58:20|29.91|29.83|29.92|29.84|29.92|29.84|29.91|29.83|10
1648483130000|2022-03-28 15:58:50|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1648483150000|2022-03-28 15:59:10|29.94|29.86|29.96|29.88|29.96|29.88|29.94|29.86|0
1648483160000|2022-03-28 15:59:20|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1648483170000|2022-03-28 15:59:30|29.95|29.87|29.96|29.88|29.96|29.88|29.95|29.87|0
1648483190000|2022-03-28 15:59:50|29.93|29.85|29.96|29.88|29.96|29.88|29.93|29.85|4
1648483200000|2022-03-28 16:00:00|29.95|29.87|29.96|29.88|29.98|29.9|29.94|29.86|0
1648483210000|2022-03-28 16:00:10|30.01|29.93|29.99|29.91|30.01|29.93|29.99|29.91|11
1648483220000|2022-03-28 16:00:20|30|29.92|30.01|29.93|30.01|29.93|30|29.92|0
1648483230000|2022-03-28 16:00:30|30|29.92|30|29.92|30|29.92|30|29.92|0
1648483240000|2022-03-28 16:00:40|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1648483250000|2022-03-28 16:00:50|29.98|29.9|29.99|29.91|30.01|29.93|29.98|29.9|2
1648483260000|2022-03-28 16:01:00|29.98|29.9|29.93|29.85|29.99|29.91|29.93|29.85|4
1648483270000|2022-03-28 16:01:10|29.94|29.86|29.93|29.85|29.94|29.86|29.93|29.85|0
1648483280000|2022-03-28 16:01:20|29.94|29.86|29.93|29.85|29.94|29.86|29.93|29.85|0
1648483290000|2022-03-28 16:01:30|29.92|29.84|29.88|29.8|29.92|29.84|29.88|29.8|1
1648483310000|2022-03-28 16:01:50|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|5
1648483320000|2022-03-28 16:02:00|29.81|29.73|29.79|29.71|29.81|29.73|29.79|29.71|9
1648483330000|2022-03-28 16:02:10|29.8|29.72|29.8|29.72|29.81|29.73|29.8|29.72|0
1648483350000|2022-03-28 16:02:30|29.81|29.73|29.81|29.73|29.81|29.73|29.8|29.72|0
1648483360000|2022-03-28 16:02:40|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1648483370000|2022-03-28 16:02:50|29.81|29.73|29.8|29.72|29.81|29.73|29.8|29.72|0
1648483380000|2022-03-28 16:03:00|29.77|29.69|29.76|29.68|29.77|29.69|29.76|29.68|1
1648483400000|2022-03-28 16:03:20|29.77|29.69|29.75|29.67|29.77|29.69|29.75|29.67|11
1648483410000|2022-03-28 16:03:30|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1648483450000|2022-03-28 16:04:10|29.73|29.65|29.76|29.68|29.76|29.68|29.73|29.65|2
1648483460000|2022-03-28 16:04:20|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1648483470000|2022-03-28 16:04:30|29.76|29.68|29.72|29.64|29.76|29.68|29.72|29.64|1
1648483480000|2022-03-28 16:04:40|29.68|29.6|29.72|29.64|29.72|29.64|29.68|29.6|4
1648483490000|2022-03-28 16:04:50|29.73|29.65|29.72|29.64|29.73|29.65|29.72|29.64|0
1648483500000|2022-03-28 16:05:00|29.73|29.65|29.72|29.64|29.73|29.65|29.72|29.64|0
1648483510000|2022-03-28 16:05:10|29.73|29.65|29.72|29.64|29.73|29.65|29.72|29.64|0
1648483520000|2022-03-28 16:05:20|29.73|29.65|29.73|29.65|29.73|29.65|29.72|29.64|0
1648483530000|2022-03-28 16:05:30|29.74|29.66|29.73|29.65|29.74|29.66|29.73|29.65|0
1648483540000|2022-03-28 16:05:40|29.74|29.66|29.73|29.65|29.74|29.66|29.72|29.64|0
1648483550000|2022-03-28 16:05:50|29.72|29.64|29.74|29.66|29.74|29.66|29.72|29.64|0
1648483560000|2022-03-28 16:06:00|29.73|29.65|29.77|29.69|29.77|29.69|29.73|29.65|0
1648483570000|2022-03-28 16:06:10|29.78|29.7|29.77|29.69|29.78|29.7|29.76|29.68|0
1648483580000|2022-03-28 16:06:20|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1648483590000|2022-03-28 16:06:30|29.77|29.69|29.76|29.68|29.78|29.7|29.76|29.68|0
1648483600000|2022-03-28 16:06:40|29.75|29.67|29.76|29.68|29.76|29.68|29.75|29.67|0
1648483610000|2022-03-28 16:06:50|29.75|29.67|29.76|29.68|29.76|29.68|29.75|29.67|0
1648483620000|2022-03-28 16:07:00|29.75|29.67|29.72|29.64|29.75|29.67|29.72|29.64|1
1648483630000|2022-03-28 16:07:10|29.73|29.65|29.73|29.65|29.73|29.65|29.72|29.64|0
1648483640000|2022-03-28 16:07:20|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1648483660000|2022-03-28 16:07:40|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1648483670000|2022-03-28 16:07:50|29.74|29.66|29.72|29.64|29.74|29.66|29.72|29.64|0
1648483680000|2022-03-28 16:08:00|29.73|29.65|29.77|29.69|29.77|29.69|29.73|29.65|0
1648483690000|2022-03-28 16:08:10|29.78|29.7|29.77|29.69|29.78|29.7|29.77|29.69|0
1648483700000|2022-03-28 16:08:20|29.78|29.7|29.78|29.7|29.78|29.7|29.77|29.69|0
1648483710000|2022-03-28 16:08:30|29.77|29.69|29.81|29.73|29.82|29.74|29.77|29.69|0
1648483730000|2022-03-28 16:08:50|29.77|29.69|29.77|29.69|29.78|29.7|29.77|29.69|1
1648483740000|2022-03-28 16:09:00|29.78|29.7|29.81|29.73|29.81|29.73|29.78|29.7|0
1648483780000|2022-03-28 16:09:40|29.82|29.74|29.81|29.73|29.82|29.74|29.81|29.73|0
1648483800000|2022-03-28 16:10:00|29.82|29.74|29.81|29.73|29.82|29.74|29.81|29.73|0
1648483850000|2022-03-28 16:10:50|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1648483860000|2022-03-28 16:11:00|29.81|29.73|29.82|29.74|29.82|29.74|29.81|29.73|0
1648483890000|2022-03-28 16:11:30|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1648483900000|2022-03-28 16:11:40|29.83|29.75|29.87|29.79|29.87|29.79|29.83|29.75|0
1648483920000|2022-03-28 16:12:00|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1648483930000|2022-03-28 16:12:10|29.91|29.83|29.92|29.84|29.92|29.84|29.91|29.83|0
1648483940000|2022-03-28 16:12:20|29.91|29.83|29.9|29.82|29.91|29.83|29.9|29.82|0
1648483950000|2022-03-28 16:12:30|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1648483970000|2022-03-28 16:12:50|29.91|29.83|29.89|29.81|29.91|29.83|29.89|29.81|0
1648484010000|2022-03-28 16:13:30|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1648484030000|2022-03-28 16:13:50|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|1
1648484050000|2022-03-28 16:14:10|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1648484090000|2022-03-28 16:14:50|29.86|29.78|29.85|29.77|29.86|29.78|29.85|29.77|3
1648484110000|2022-03-28 16:15:10|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1648484120000|2022-03-28 16:15:20|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1648484130000|2022-03-28 16:15:30|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1648484150000|2022-03-28 16:15:50|29.85|29.77|29.84|29.76|29.85|29.77|29.84|29.76|0
1648484160000|2022-03-28 16:16:00|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1648484170000|2022-03-28 16:16:10|29.84|29.76|29.85|29.77|29.85|29.77|29.84|29.76|0
1648484200000|2022-03-28 16:16:40|29.89|29.81|29.91|29.83|29.91|29.83|29.89|29.81|0
1648484220000|2022-03-28 16:17:00|29.9|29.82|29.9|29.82|29.9|29.82|29.89|29.81|1
1648484230000|2022-03-28 16:17:10|29.91|29.83|29.92|29.84|29.92|29.84|29.9|29.82|0
1648484240000|2022-03-28 16:17:20|29.91|29.83|29.95|29.87|29.95|29.87|29.91|29.83|0
1648484250000|2022-03-28 16:17:30|29.94|29.86|29.95|29.87|29.95|29.87|29.94|29.86|0
1648484260000|2022-03-28 16:17:40|29.94|29.86|29.94|29.86|29.95|29.87|29.94|29.86|0
1648484270000|2022-03-28 16:17:50|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1648484320000|2022-03-28 16:18:40|29.94|29.86|29.94|29.86|29.95|29.87|29.94|29.86|0
1648484330000|2022-03-28 16:18:50|29.95|29.87|29.94|29.86|29.95|29.87|29.94|29.86|0
1648484340000|2022-03-28 16:19:00|29.95|29.87|29.95|29.87|29.95|29.87|29.94|29.86|0
1648484360000|2022-03-28 16:19:20|29.94|29.86|29.94|29.86|29.95|29.87|29.94|29.86|0
1648484370000|2022-03-28 16:19:30|29.97|29.89|29.98|29.9|30|29.92|29.97|29.89|4
1648484400000|2022-03-28 16:20:00|29.97|29.89|29.9|29.82|29.98|29.9|29.9|29.82|7
1648484410000|2022-03-28 16:20:10|||||||||1
1648484420000|2022-03-28 16:20:20|29.91|29.83|29.9|29.82|29.91|29.83|29.9|29.82|2
1648484430000|2022-03-28 16:20:30|29.91|29.83|29.89|29.81|29.91|29.83|29.89|29.81|1
1648484450000|2022-03-28 16:20:50|29.9|29.82|29.89|29.81|29.9|29.82|29.89|29.81|5
1648484460000|2022-03-28 16:21:00|29.85|29.77|29.86|29.78|29.86|29.78|29.85|29.77|1
1648484470000|2022-03-28 16:21:10|29.85|29.77|29.85|29.77|29.86|29.78|29.85|29.77|2
1648484480000|2022-03-28 16:21:20|29.82|29.74|29.81|29.73|29.82|29.74|29.81|29.73|2
1648484490000|2022-03-28 16:21:30|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1648484530000|2022-03-28 16:22:10|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1648484580000|2022-03-28 16:23:00|29.77|29.69|29.8|29.72|29.8|29.72|29.77|29.69|5
1648484690000|2022-03-28 16:24:50|29.81|29.73|29.81|29.73|29.82|29.74|29.81|29.73|0
1648484700000|2022-03-28 16:25:00|29.82|29.74|29.82|29.74|29.82|29.74|29.81|29.73|0
1648484710000|2022-03-28 16:25:10|29.81|29.73|29.81|29.73|29.82|29.74|29.81|29.73|0
1648484720000|2022-03-28 16:25:20|29.82|29.74|29.81|29.73|29.82|29.74|29.81|29.73|0
1648484780000|2022-03-28 16:26:20|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1648484790000|2022-03-28 16:26:30|29.81|29.73|29.81|29.73|29.82|29.74|29.81|29.73|0
1648484810000|2022-03-28 16:26:50|29.82|29.74|29.85|29.77|29.85|29.77|29.82|29.74|0
1648484820000|2022-03-28 16:27:00|29.84|29.76|29.85|29.77|29.85|29.77|29.84|29.76|0
1648484840000|2022-03-28 16:27:20|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1648484850000|2022-03-28 16:27:30|29.85|29.77|29.84|29.76|29.85|29.77|29.84|29.76|0
1648484860000|2022-03-28 16:27:40|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1648484870000|2022-03-28 16:27:50|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1648484880000|2022-03-28 16:28:00|29.85|29.77|29.84|29.76|29.85|29.77|29.84|29.76|0
1648484910000|2022-03-28 16:28:30|29.81|29.73|29.82|29.74|29.82|29.74|29.81|29.73|5
1648484940000|2022-03-28 16:29:00|29.84|29.76|29.82|29.74|29.85|29.77|29.81|29.73|1
1648484960000|2022-03-28 16:29:20|29.81|29.73|29.82|29.74|29.82|29.74|29.81|29.73|0
1648484980000|2022-03-28 16:29:40|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1648485000000|2022-03-28 16:30:00|29.82|29.74|29.81|29.73|29.82|29.74|29.81|29.73|0
1648485020000|2022-03-28 16:30:20|29.8|29.72|29.76|29.68|29.8|29.72|29.76|29.68|3
1648485030000|2022-03-28 16:30:30|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1648485050000|2022-03-28 16:30:50|29.73|29.65|29.75|29.67|29.75|29.67|29.73|29.65|1
1648485060000|2022-03-28 16:31:00|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|1
1648485070000|2022-03-28 16:31:10|29.77|29.69|29.76|29.68|29.77|29.69|29.76|29.68|0
1648485100000|2022-03-28 16:31:40|29.75|29.67|29.73|29.65|29.75|29.67|29.73|29.65|3
1648485110000|2022-03-28 16:31:50|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1648485120000|2022-03-28 16:32:00|29.76|29.68|29.76|29.68|29.77|29.69|29.76|29.68|0
1648485130000|2022-03-28 16:32:10|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1648485170000|2022-03-28 16:32:50|29.77|29.69|29.77|29.69|29.77|29.69|29.76|29.68|0
1648485190000|2022-03-28 16:33:10|29.76|29.68|29.76|29.68|29.77|29.69|29.76|29.68|0
1648485200000|2022-03-28 16:33:20|29.75|29.67|29.7|29.62|29.76|29.68|29.7|29.62|12
1648485210000|2022-03-28 16:33:30|29.71|29.63|29.72|29.64|29.72|29.64|29.71|29.63|3
1648485220000|2022-03-28 16:33:40|29.73|29.65|29.73|29.65|29.73|29.65|29.72|29.64|1
1648485230000|2022-03-28 16:33:50|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1648485240000|2022-03-28 16:34:00|29.76|29.68|29.76|29.68|29.77|29.69|29.76|29.68|0
1648485270000|2022-03-28 16:34:30|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1648485280000|2022-03-28 16:34:40|29.76|29.68|29.75|29.67|29.76|29.68|29.75|29.67|0
1648485290000|2022-03-28 16:34:50|29.73|29.65|29.72|29.64|29.73|29.65|29.72|29.64|1
1648485300000|2022-03-28 16:35:00|29.73|29.65|29.72|29.64|29.73|29.65|29.71|29.63|0
1648485310000|2022-03-28 16:35:10|29.71|29.63|29.73|29.65|29.73|29.65|29.71|29.63|0
1648485320000|2022-03-28 16:35:20|29.72|29.64|29.71|29.63|29.72|29.64|29.71|29.63|0
1648485330000|2022-03-28 16:35:30|29.72|29.64|29.7|29.62|29.72|29.64|29.68|29.6|1
1648485340000|2022-03-28 16:35:40|29.67|29.59|29.68|29.6|29.68|29.6|29.67|29.59|1
1648485350000|2022-03-28 16:35:50|29.67|29.59|29.66|29.58|29.68|29.6|29.66|29.58|0
1648485360000|2022-03-28 16:36:00|29.67|29.59|29.66|29.58|29.67|29.59|29.66|29.58|0
1648485370000|2022-03-28 16:36:10|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|0
1648485380000|2022-03-28 16:36:20|29.66|29.58|29.67|29.59|29.67|29.59|29.66|29.58|0
1648485410000|2022-03-28 16:36:50|29.66|29.58|29.67|29.59|29.67|29.59|29.66|29.58|0
1648485420000|2022-03-28 16:37:00|29.66|29.58|29.67|29.59|29.67|29.59|29.66|29.58|0
1648485430000|2022-03-28 16:37:10|29.66|29.58|29.66|29.58|29.67|29.59|29.66|29.58|0
1648485440000|2022-03-28 16:37:20|29.67|29.59|29.67|29.59|29.67|29.59|29.66|29.58|0
1648485450000|2022-03-28 16:37:30|29.66|29.58|29.67|29.59|29.67|29.59|29.66|29.58|0
1648485460000|2022-03-28 16:37:40|29.66|29.58|29.66|29.58|29.67|29.59|29.66|29.58|0
1648485470000|2022-03-28 16:37:50|29.67|29.59|29.67|29.59|29.67|29.59|29.66|29.58|0
1648485480000|2022-03-28 16:38:00|29.69|29.61|29.7|29.62|29.7|29.62|29.69|29.61|0
1648485490000|2022-03-28 16:38:10|29.67|29.59|29.67|29.59|29.67|29.59|29.66|29.58|1
1648485500000|2022-03-28 16:38:20|29.66|29.58|29.66|29.58|29.67|29.59|29.66|29.58|0
1648485510000|2022-03-28 16:38:30|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1648485520000|2022-03-28 16:38:40|29.67|29.59|29.67|29.59|29.67|29.59|29.66|29.58|0
1648485530000|2022-03-28 16:38:50|29.66|29.58|29.67|29.59|29.67|29.59|29.66|29.58|0
1648485550000|2022-03-28 16:39:10|29.66|29.58|29.67|29.59|29.67|29.59|29.66|29.58|0
1648485560000|2022-03-28 16:39:20|29.66|29.58|29.66|29.58|29.67|29.59|29.66|29.58|0
1648485580000|2022-03-28 16:39:40|29.62|29.54|29.64|29.56|29.64|29.56|29.62|29.54|4
1648485600000|2022-03-28 16:40:00|29.63|29.55|29.63|29.55|29.64|29.56|29.62|29.54|0
1648485610000|2022-03-28 16:40:10|29.62|29.54|29.63|29.55|29.63|29.55|29.62|29.54|0
1648485620000|2022-03-28 16:40:20|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1648485630000|2022-03-28 16:40:30|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1648485640000|2022-03-28 16:40:40|29.62|29.54|29.62|29.54|29.63|29.55|29.62|29.54|0
1648485670000|2022-03-28 16:41:10|29.63|29.55|29.63|29.55|29.63|29.55|29.62|29.54|1
1648485680000|2022-03-28 16:41:20|29.62|29.54|29.63|29.55|29.63|29.55|29.62|29.54|0
1648485690000|2022-03-28 16:41:30|29.62|29.54|29.63|29.55|29.63|29.55|29.62|29.54|0
1648485710000|2022-03-28 16:41:50|29.62|29.54|29.63|29.55|29.63|29.55|29.62|29.54|0
1648485720000|2022-03-28 16:42:00|29.62|29.54|29.62|29.54|29.63|29.55|29.62|29.54|0
1648485730000|2022-03-28 16:42:10|29.63|29.55|29.62|29.54|29.63|29.55|29.62|29.54|0
1648485740000|2022-03-28 16:42:20|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1648485770000|2022-03-28 16:42:50|29.57|29.49|29.6|29.52|29.6|29.52|29.57|29.49|4
1648485790000|2022-03-28 16:43:10|29.57|29.49|29.6|29.52|29.6|29.52|29.57|29.49|3
1648485830000|2022-03-28 16:43:50|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|2
1648485850000|2022-03-28 16:44:10|29.57|29.49|29.57|29.49|29.6|29.52|29.57|29.49|15
1648485860000|2022-03-28 16:44:20|29.56|29.48|29.56|29.48|29.57|29.49|29.55|29.47|4
1648485870000|2022-03-28 16:44:30|29.55|29.47|29.55|29.47|29.56|29.48|29.55|29.47|0
1648485880000|2022-03-28 16:44:40|29.56|29.48|29.57|29.49|29.59|29.51|29.56|29.48|1
1648485910000|2022-03-28 16:45:10|29.58|29.5|29.57|29.49|29.58|29.5|29.57|29.49|0
1648485930000|2022-03-28 16:45:30|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1648485940000|2022-03-28 16:45:40|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1648485950000|2022-03-28 16:45:50|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1648485960000|2022-03-28 16:46:00|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1648485970000|2022-03-28 16:46:10|29.61|29.53|29.62|29.54|29.62|29.54|29.6|29.52|1
1648485990000|2022-03-28 16:46:30|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1648486000000|2022-03-28 16:46:40|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|2
1648486010000|2022-03-28 16:46:50|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1648486050000|2022-03-28 16:47:30|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|2
1648486060000|2022-03-28 16:47:40|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1648486080000|2022-03-28 16:48:00|29.59|29.51|29.56|29.48|29.59|29.51|29.56|29.48|2
1648486100000|2022-03-28 16:48:20|29.57|29.49|29.6|29.52|29.6|29.52|29.57|29.49|2
1648486120000|2022-03-28 16:48:40|29.57|29.49|29.57|29.49|29.57|29.49|29.56|29.48|2
1648486130000|2022-03-28 16:48:50|29.56|29.48|29.56|29.48|29.57|29.49|29.56|29.48|1
1648486140000|2022-03-28 16:49:00|29.54|29.46|29.57|29.49|29.57|29.49|29.54|29.46|1
1648486150000|2022-03-28 16:49:10|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|2
1648486160000|2022-03-28 16:49:20|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1648486200000|2022-03-28 16:50:00|29.58|29.5|29.55|29.47|29.58|29.5|29.55|29.47|0
1648486210000|2022-03-28 16:50:10|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1648486230000|2022-03-28 16:50:30|29.55|29.47|29.55|29.47|29.55|29.47|29.54|29.46|11
1648486250000|2022-03-28 16:50:50|29.54|29.46|29.55|29.47|29.55|29.47|29.54|29.46|0
1648486260000|2022-03-28 16:51:00|29.54|29.46|29.55|29.47|29.55|29.47|29.54|29.46|0
1648486270000|2022-03-28 16:51:10|29.54|29.46|29.55|29.47|29.55|29.47|29.54|29.46|0
1648486290000|2022-03-28 16:51:30|29.54|29.46|29.54|29.46|29.55|29.47|29.54|29.46|0
1648486300000|2022-03-28 16:51:40|29.55|29.47|29.54|29.46|29.55|29.47|29.54|29.46|0
1648486310000|2022-03-28 16:51:50|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1648486320000|2022-03-28 16:52:00|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1648486330000|2022-03-28 16:52:10|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|5
1648486340000|2022-03-28 16:52:20|29.54|29.46|29.55|29.47|29.55|29.47|29.54|29.46|0
1648486350000|2022-03-28 16:52:30|29.54|29.46|29.54|29.46|29.55|29.47|29.54|29.46|0
1648486370000|2022-03-28 16:52:50|29.57|29.49|29.55|29.47|29.57|29.49|29.55|29.47|21
1648486380000|2022-03-28 16:53:00|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1648486420000|2022-03-28 16:53:40|29.55|29.47|29.57|29.49|29.57|29.49|29.55|29.47|2
1648486470000|2022-03-28 16:54:30|29.55|29.47|29.57|29.49|29.57|29.49|29.55|29.47|2
1648486500000|2022-03-28 16:55:00|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|2
1648486630000|2022-03-28 16:57:10|||||||||1
1648486670000|2022-03-28 16:57:50|29.52|29.44|29.54|29.46|29.54|29.46|29.52|29.44|3
1648486830000|2022-03-28 17:00:30|||||||||2
1648486840000|2022-03-28 17:00:40|29.51|29.43|29.52|29.44|29.52|29.44|29.5|29.42|2
1648486850000|2022-03-28 17:00:50|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|1
1648486870000|2022-03-28 17:01:10|||||||||1
1648486950000|2022-03-28 17:02:30|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|6
1648487040000|2022-03-28 17:04:00|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1648487060000|2022-03-28 17:04:20|29.52|29.44|29.51|29.43|29.52|29.44|29.51|29.43|1
1648487080000|2022-03-28 17:04:40|29.5|29.42|29.51|29.43|29.51|29.43|29.5|29.42|0
1648487100000|2022-03-28 17:05:00|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|15
1648487110000|2022-03-28 17:05:10|29.51|29.43|29.44|29.36|29.51|29.43|29.44|29.36|11
1648487130000|2022-03-28 17:05:30|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1648487140000|2022-03-28 17:05:40|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|2
1648487150000|2022-03-28 17:05:50|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|6
1648487160000|2022-03-28 17:06:00|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|0
1648487170000|2022-03-28 17:06:10|29.43|29.35|29.44|29.36|29.44|29.36|29.43|29.35|0
1648487180000|2022-03-28 17:06:20|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1648487190000|2022-03-28 17:06:30|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1648487200000|2022-03-28 17:06:40|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1648487210000|2022-03-28 17:06:50|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|1
1648487230000|2022-03-28 17:07:10|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1648487260000|2022-03-28 17:07:40|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1648487280000|2022-03-28 17:08:00|29.43|29.35|29.41|29.33|29.43|29.35|29.41|29.33|0
1648487290000|2022-03-28 17:08:10|29.43|29.35|29.41|29.33|29.43|29.35|29.41|29.33|0
1648487300000|2022-03-28 17:08:20|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1648487330000|2022-03-28 17:08:50|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1648487340000|2022-03-28 17:09:00|29.45|29.37|29.45|29.37|29.46|29.38|29.45|29.37|0
1648487350000|2022-03-28 17:09:10|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1648487400000|2022-03-28 17:10:00|29.48|29.4|29.46|29.38|29.48|29.4|29.46|29.38|0
1648487410000|2022-03-28 17:10:10|29.48|29.4|29.46|29.38|29.48|29.4|29.46|29.38|0
1648487430000|2022-03-28 17:10:30|29.45|29.37|29.46|29.38|29.46|29.38|29.45|29.37|0
1648487450000|2022-03-28 17:10:50|29.44|29.36|29.43|29.35|29.44|29.36|29.43|29.35|0
1648487460000|2022-03-28 17:11:00|29.41|29.33|29.43|29.35|29.43|29.35|29.41|29.33|1
1648487470000|2022-03-28 17:11:10|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|1
1648487580000|2022-03-28 17:13:00|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|16
1648487590000|2022-03-28 17:13:10|29.48|29.4|29.46|29.38|29.48|29.4|29.46|29.38|1
1648487610000|2022-03-28 17:13:30|29.48|29.4|29.46|29.38|29.48|29.4|29.46|29.38|0
1648487620000|2022-03-28 17:13:40|29.48|29.4|29.48|29.4|29.48|29.4|29.46|29.38|0
1648487630000|2022-03-28 17:13:50|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1648487650000|2022-03-28 17:14:10|29.48|29.4|29.46|29.38|29.48|29.4|29.46|29.38|0
1648487660000|2022-03-28 17:14:20|29.48|29.4|29.46|29.38|29.48|29.4|29.46|29.38|0
1648487670000|2022-03-28 17:14:30|29.45|29.37|29.43|29.35|29.45|29.37|29.43|29.35|0
1648487680000|2022-03-28 17:14:40|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|1
1648487720000|2022-03-28 17:15:20|29.4|29.32|29.4|29.32|29.41|29.33|29.4|29.32|0
1648487760000|2022-03-28 17:16:00|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|2
1648487770000|2022-03-28 17:16:10|29.37|29.29|29.38|29.3|29.38|29.3|29.37|29.29|0
1648487780000|2022-03-28 17:16:20|29.4|29.32|29.38|29.3|29.4|29.32|29.38|29.3|0
1648487790000|2022-03-28 17:16:30|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1648487800000|2022-03-28 17:16:40|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1648487830000|2022-03-28 17:17:10|29.4|29.32|29.4|29.32|29.41|29.33|29.4|29.32|0
1648487890000|2022-03-28 17:18:10|29.43|29.35|29.41|29.33|29.43|29.35|29.41|29.33|1
1648487900000|2022-03-28 17:18:20|29.43|29.35|29.41|29.33|29.43|29.35|29.41|29.33|0
1648487940000|2022-03-28 17:19:00|29.43|29.35|29.41|29.33|29.43|29.35|29.41|29.33|0
1648487960000|2022-03-28 17:19:20|29.43|29.35|29.41|29.33|29.43|29.35|29.41|29.33|0
1648488000000|2022-03-28 17:20:00|29.4|29.32|29.41|29.33|29.41|29.33|29.4|29.32|0
1648488010000|2022-03-28 17:20:10|29.43|29.35|29.41|29.33|29.43|29.35|29.41|29.33|1
1648488030000|2022-03-28 17:20:30|29.4|29.32|29.41|29.33|29.41|29.33|29.4|29.32|0
1648488080000|2022-03-28 17:21:20|29.4|29.32|29.41|29.33|29.41|29.33|29.4|29.32|0
1648488090000|2022-03-28 17:21:30|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1648488100000|2022-03-28 17:21:40|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|1
1648488110000|2022-03-28 17:21:50|29.37|29.29|29.35|29.27|29.38|29.3|29.35|29.27|2
1648488120000|2022-03-28 17:22:00|29.34|29.26|29.35|29.27|29.35|29.27|29.34|29.26|0
1648488220000|2022-03-28 17:23:40|29.34|29.26|29.35|29.27|29.35|29.27|29.34|29.26|0
1648488230000|2022-03-28 17:23:50|29.34|29.26|29.35|29.27|29.37|29.29|29.34|29.26|1
1648488250000|2022-03-28 17:24:10|29.34|29.26|29.35|29.27|29.35|29.27|29.34|29.26|0
1648488260000|2022-03-28 17:24:20|29.34|29.26|29.32|29.24|29.34|29.26|29.31|29.23|4
1648488270000|2022-03-28 17:24:30|29.31|29.23|29.32|29.24|29.32|29.24|29.31|29.23|0
1648488290000|2022-03-28 17:24:50|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1648488300000|2022-03-28 17:25:00|29.32|29.24|29.32|29.24|29.32|29.24|29.31|29.23|1
1648488310000|2022-03-28 17:25:10|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1648488330000|2022-03-28 17:25:30|||||||||1
1648488380000|2022-03-28 17:26:20|29.32|29.24|29.31|29.23|29.32|29.24|29.31|29.23|0
1648488390000|2022-03-28 17:26:30|29.32|29.24|29.32|29.24|29.32|29.24|29.31|29.23|0
1648488400000|2022-03-28 17:26:40|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1648488410000|2022-03-28 17:26:50|29.32|29.24|29.32|29.24|29.32|29.24|29.31|29.23|0
1648488420000|2022-03-28 17:27:00|29.31|29.23|29.31|29.23|29.32|29.24|29.31|29.23|0
1648488450000|2022-03-28 17:27:30|29.29|29.21|29.19|29.11|29.31|29.23|29.19|29.11|39
1648488490000|2022-03-28 17:28:10|29.2|29.12|29.2|29.12|29.2|29.12|29.19|29.11|0
1648488500000|2022-03-28 17:28:20|29.19|29.11|29.19|29.11|29.2|29.12|29.19|29.11|0
1648488510000|2022-03-28 17:28:30|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|0
1648488550000|2022-03-28 17:29:10|29.22|29.14|29.2|29.12|29.22|29.14|29.2|29.12|1
1648488560000|2022-03-28 17:29:20|29.23|29.15|29.23|29.15|29.25|29.17|29.23|29.15|1
1648488570000|2022-03-28 17:29:30|29.24|29.16|29.26|29.18|29.26|29.18|29.24|29.16|2
1648488580000|2022-03-28 17:29:40|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1648488610000|2022-03-28 17:30:10|29.27|29.19|29.21|29.13|29.27|29.19|29.21|29.13|42
1648488630000|2022-03-28 17:30:30|29.23|29.15|29.24|29.16|29.24|29.16|29.23|29.15|1
1648488640000|2022-03-28 17:30:40|29.23|29.15|29.21|29.13|29.23|29.15|29.21|29.13|0
1648488660000|2022-03-28 17:31:00|29.23|29.15|29.25|29.17|29.25|29.17|29.23|29.15|0
1648488670000|2022-03-28 17:31:10|29.24|29.16|29.24|29.16|29.25|29.17|29.23|29.15|0
1648488680000|2022-03-28 17:31:20|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|0
1648488710000|2022-03-28 17:31:50|29.24|29.16|29.25|29.17|29.25|29.17|29.23|29.15|0
1648488720000|2022-03-28 17:32:00|29.27|29.19|29.28|29.2|29.28|29.2|29.27|29.19|0
1648488730000|2022-03-28 17:32:10|29.29|29.21|29.29|29.21|29.29|29.21|29.28|29.2|0
1648488740000|2022-03-28 17:32:20|29.24|29.16|29.26|29.18|29.26|29.18|29.24|29.16|11
1648488770000|2022-03-28 17:32:50|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1648488780000|2022-03-28 17:33:00|29.26|29.18|29.28|29.2|29.28|29.2|29.26|29.18|0
1648488790000|2022-03-28 17:33:10|29.26|29.18|29.28|29.2|29.29|29.21|29.26|29.18|0
1648488800000|2022-03-28 17:33:20|||||||||1
1648488860000|2022-03-28 17:34:20|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|1
1648488890000|2022-03-28 17:34:50|29.2|29.12|29.21|29.13|29.21|29.13|29.2|29.12|1
1648488900000|2022-03-28 17:35:00|29.2|29.12|29.21|29.13|29.21|29.13|29.2|29.12|0
1648488910000|2022-03-28 17:35:10|29.2|29.12|29.21|29.13|29.22|29.14|29.2|29.12|0
1648488920000|2022-03-28 17:35:20|29.2|29.12|29.21|29.13|29.22|29.14|29.2|29.12|0
1648488930000|2022-03-28 17:35:30|29.2|29.12|29.22|29.14|29.22|29.14|29.2|29.12|0
1648488940000|2022-03-28 17:35:40|29.2|29.12|29.21|29.13|29.21|29.13|29.2|29.12|0
1648488950000|2022-03-28 17:35:50|29.2|29.12|29.21|29.13|29.21|29.13|29.2|29.12|0
1648488960000|2022-03-28 17:36:00|29.2|29.12|29.21|29.13|29.21|29.13|29.2|29.12|0
1648488980000|2022-03-28 17:36:20|29.2|29.12|29.22|29.14|29.22|29.14|29.2|29.12|0
1648488990000|2022-03-28 17:36:30|29.21|29.13|29.2|29.12|29.21|29.13|29.2|29.12|0
1648489000000|2022-03-28 17:36:40|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|0
1648489010000|2022-03-28 17:36:50|29.2|29.12|29.22|29.14|29.22|29.14|29.2|29.12|0
1648489040000|2022-03-28 17:37:20|29.21|29.13|29.21|29.13|29.22|29.14|29.21|29.13|0
1648489090000|2022-03-28 17:38:10|29.22|29.14|29.22|29.14|29.24|29.16|29.22|29.14|0
1648489100000|2022-03-28 17:38:20|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|0
1648489110000|2022-03-28 17:38:30|29.25|29.17|29.24|29.16|29.25|29.17|29.24|29.16|0
1648489200000|2022-03-28 17:40:00|29.23|29.15|29.19|29.11|29.23|29.15|29.19|29.11|2
1648489210000|2022-03-28 17:40:10|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|0
1648489270000|2022-03-28 17:41:10|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|29
1648489330000|2022-03-28 17:42:10|29.28|29.2|29.29|29.21|29.29|29.21|29.26|29.18|1
1648489340000|2022-03-28 17:42:20|29.28|29.2|29.26|29.18|29.29|29.21|29.26|29.18|1
1648489350000|2022-03-28 17:42:30|29.28|29.2|29.26|29.18|29.28|29.2|29.26|29.18|0
1648489370000|2022-03-28 17:42:50|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1648489380000|2022-03-28 17:43:00|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|0
1648489450000|2022-03-28 17:44:10|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1648489460000|2022-03-28 17:44:20|29.24|29.16|29.25|29.17|29.25|29.17|29.24|29.16|0
1648489470000|2022-03-28 17:44:30|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|0
1648489480000|2022-03-28 17:44:40|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1648489490000|2022-03-28 17:44:50|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|0
1648489520000|2022-03-28 17:45:20|29.23|29.15|29.2|29.12|29.23|29.15|29.2|29.12|1
1648489580000|2022-03-28 17:46:20|29.21|29.13|29.22|29.14|29.22|29.14|29.21|29.13|5
1648489610000|2022-03-28 17:46:50|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1648489700000|2022-03-28 17:48:20|29.24|29.16|29.25|29.17|29.25|29.17|29.24|29.16|0
1648489750000|2022-03-28 17:49:10|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|0
1648489760000|2022-03-28 17:49:20|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1648489770000|2022-03-28 17:49:30|29.24|29.16|29.25|29.17|29.25|29.17|29.24|29.16|0
1648489780000|2022-03-28 17:49:40|29.24|29.16|29.22|29.14|29.24|29.16|29.21|29.13|1
1648489810000|2022-03-28 17:50:10|29.21|29.13|29.21|29.13|29.22|29.14|29.21|29.13|0
1648489820000|2022-03-28 17:50:20|29.2|29.12|29.2|29.12|29.21|29.13|29.2|29.12|0
1648489830000|2022-03-28 17:50:30|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1648489840000|2022-03-28 17:50:40|29.24|29.16|29.22|29.14|29.24|29.16|29.22|29.14|0
1648489860000|2022-03-28 17:51:00|29.21|29.13|29.22|29.14|29.22|29.14|29.21|29.13|0
1648489880000|2022-03-28 17:51:20|29.24|29.16|29.22|29.14|29.24|29.16|29.22|29.14|0
1648489900000|2022-03-28 17:51:40|29.25|29.17|29.23|29.15|29.25|29.17|29.23|29.15|0
1648489910000|2022-03-28 17:51:50|29.22|29.14|29.23|29.15|29.23|29.15|29.22|29.14|0
1648489920000|2022-03-28 17:52:00|29.25|29.17|29.25|29.17|29.25|29.17|29.23|29.15|0
1648489980000|2022-03-28 17:53:00|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|0
1648489990000|2022-03-28 17:53:10|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1648490020000|2022-03-28 17:53:40|29.26|29.18|29.25|29.17|29.26|29.18|29.25|29.17|0
1648490050000|2022-03-28 17:54:10|29.26|29.18|29.23|29.15|29.26|29.18|29.23|29.15|2
1648490080000|2022-03-28 17:54:40|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1648490090000|2022-03-28 17:54:50|29.26|29.18|29.25|29.17|29.26|29.18|29.25|29.17|0
1648490160000|2022-03-28 17:56:00|29.3|29.22|29.26|29.18|29.3|29.22|29.26|29.18|18
1648490280000|2022-03-28 17:58:00|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1648490320000|2022-03-28 17:58:40|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|0
1648490460000|2022-03-28 18:01:00|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1648490470000|2022-03-28 18:01:10|29.26|29.18|29.27|29.19|29.27|29.19|29.26|29.18|0
1648490560000|2022-03-28 18:02:40|29.26|29.18|29.27|29.19|29.27|29.19|29.26|29.18|0
1648490580000|2022-03-28 18:03:00|29.26|29.18|29.23|29.15|29.26|29.18|29.22|29.14|8
1648490590000|2022-03-28 18:03:10|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1648490640000|2022-03-28 18:04:00|29.23|29.15|29.26|29.18|29.26|29.18|29.23|29.15|1
1648490730000|2022-03-28 18:05:30|29.28|29.2|29.29|29.21|29.29|29.21|29.28|29.2|0
1648490900000|2022-03-28 18:08:20|29.26|29.18|29.27|29.19|29.27|29.19|29.26|29.18|12
1648490930000|2022-03-28 18:08:50|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|0
1648490970000|2022-03-28 18:09:30|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|2
1648491030000|2022-03-28 18:10:30|29.17|29.09|29.16|29.08|29.17|29.09|29.16|29.08|10
1648491040000|2022-03-28 18:10:40|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1648491050000|2022-03-28 18:10:50|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|0
1648491120000|2022-03-28 18:12:00|29.22|29.14|29.23|29.15|29.23|29.15|29.22|29.14|0
1648491130000|2022-03-28 18:12:10|||||||||1
1648491190000|2022-03-28 18:13:10|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1648491210000|2022-03-28 18:13:30|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|0
1648491270000|2022-03-28 18:14:30|29.19|29.11|29.2|29.12|29.2|29.12|29.19|29.11|1
1648491290000|2022-03-28 18:14:50|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|0
1648491300000|2022-03-28 18:15:00|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|0
1648491430000|2022-03-28 18:17:10|||||||||1
1648491460000|2022-03-28 18:17:40|29.19|29.11|29.18|29.1|29.19|29.11|29.18|29.1|1
1648491580000|2022-03-28 18:19:40|||||||||1
1648491790000|2022-03-28 18:23:10|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|8
1648491920000|2022-03-28 18:25:20|29.16|29.08|29.16|29.08|29.17|29.09|29.14|29.06|18
1648492000000|2022-03-28 18:26:40|29.13|29.05|29.12|29.04|29.13|29.05|29.12|29.04|2
1648492010000|2022-03-28 18:26:50|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1648492020000|2022-03-28 18:27:00|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1648492070000|2022-03-28 18:27:50|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1648492080000|2022-03-28 18:28:00|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1648492110000|2022-03-28 18:28:30|29.07|28.99|29.08|29|29.08|29|29.07|28.99|3
1648492120000|2022-03-28 18:28:40|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|1
1648492130000|2022-03-28 18:28:50|29.08|29|29.08|29|29.08|29|29.08|29|0
1648492140000|2022-03-28 18:29:00|29.07|28.99|29.03|28.95|29.07|28.99|29.03|28.95|1
1648492170000|2022-03-28 18:29:30|29.05|28.97|29.05|28.97|29.06|28.98|29.05|28.97|0
1648492190000|2022-03-28 18:29:50|29.04|28.96|29.05|28.97|29.05|28.97|29.04|28.96|0
1648492210000|2022-03-28 18:30:10|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|0
1648492350000|2022-03-28 18:32:30|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1648492360000|2022-03-28 18:32:40|29.03|28.95|29|28.92|29.03|28.95|29|28.92|3
1648492450000|2022-03-28 18:34:10|29.04|28.96|29.04|28.96|29.04|28.96|29.02|28.94|18
1648492520000|2022-03-28 18:35:20|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1648492530000|2022-03-28 18:35:30|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1648492550000|2022-03-28 18:35:50|29.05|28.97|29.05|28.97|29.05|28.97|29.04|28.96|0
1648492560000|2022-03-28 18:36:00|29.06|28.98|29.05|28.97|29.06|28.98|29.05|28.97|0
1648492750000|2022-03-28 18:39:10|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|1
1648492760000|2022-03-28 18:39:20|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1648492770000|2022-03-28 18:39:30|29.04|28.96|29.05|28.97|29.05|28.97|29.04|28.96|6
1648492780000|2022-03-28 18:39:40|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|0
1648492790000|2022-03-28 18:39:50|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1648492980000|2022-03-28 18:43:00|29|28.92|29|28.92|29|28.92|29|28.92|2
1648493020000|2022-03-28 18:43:40|29.01|28.93|29|28.92|29.01|28.93|29|28.92|0
1648493060000|2022-03-28 18:44:20|29.05|28.8|28.98|28.9|29.05|28.9|28.97|28.8|8
1648493070000|2022-03-28 18:44:30|28.94|28.86|28.92|28.84|28.94|28.86|28.88|28.8|2
1648493080000|2022-03-28 18:44:40|28.91|28.83|28.92|28.84|28.92|28.84|28.91|28.83|0
1648493090000|2022-03-28 18:44:50|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1648493100000|2022-03-28 18:45:00|28.93|28.85|28.92|28.84|28.93|28.85|28.92|28.84|2
1648493380000|2022-03-28 18:49:40|28.94|28.86|28.92|28.84|28.94|28.86|28.92|28.84|5
1648493400000|2022-03-28 18:50:00|28.94|28.86|28.95|28.87|28.95|28.87|28.94|28.86|0
1648493420000|2022-03-28 18:50:20|28.94|28.86|28.92|28.84|28.94|28.86|28.92|28.84|7
1648493460000|2022-03-28 18:51:00|28.94|28.86|28.92|28.84|28.94|28.86|28.92|28.84|5
1648493470000|2022-03-28 18:51:10|28.94|28.86|28.92|28.84|28.94|28.86|28.92|28.84|5
1648493510000|2022-03-28 18:51:50|28.95|28.87|28.92|28.84|28.95|28.87|28.92|28.84|3
1648493530000|2022-03-28 18:52:10|28.91|28.83|28.92|28.84|28.92|28.84|28.91|28.83|14
1648493540000|2022-03-28 18:52:20|28.91|28.83|28.92|28.84|28.92|28.84|28.91|28.83|7
1648493560000|2022-03-28 18:52:40|28.91|28.83|28.91|28.83|28.92|28.84|28.91|28.83|5
1648493570000|2022-03-28 18:52:50|28.92|28.84|28.91|28.83|28.92|28.84|28.91|28.83|0
1648493580000|2022-03-28 18:53:00|28.92|28.84|28.91|28.83|28.92|28.84|28.91|28.83|0
1648493600000|2022-03-28 18:53:20|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1648493620000|2022-03-28 18:53:40|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1648493630000|2022-03-28 18:53:50|28.92|28.84|28.91|28.83|28.92|28.84|28.91|28.83|0
1648493640000|2022-03-28 18:54:00|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1648493650000|2022-03-28 18:54:10|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1648493670000|2022-03-28 18:54:30|28.92|28.84|28.91|28.83|28.92|28.84|28.91|28.83|0
1648493680000|2022-03-28 18:54:40|28.88|28.8|28.91|28.83|28.91|28.83|28.88|28.8|9
1648493690000|2022-03-28 18:54:50|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|3
1648493710000|2022-03-28 18:55:10|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1648493740000|2022-03-28 18:55:40|28.89|28.81|28.88|28.8|28.89|28.81|28.88|28.8|1
1648493750000|2022-03-28 18:55:50|||||||||5
1648493760000|2022-03-28 18:56:00|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|5
1648493800000|2022-03-28 18:56:40|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1648493820000|2022-03-28 18:57:00|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|6
1648493880000|2022-03-28 18:58:00|28.84|28.76|28.81|28.73|28.84|28.76|28.77|28.69|2
1648493900000|2022-03-28 18:58:20|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1648493930000|2022-03-28 18:58:50|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|1
1648493940000|2022-03-28 18:59:00|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|5
1648494040000|2022-03-28 19:00:40|28.78|28.7|28.8|28.72|28.8|28.72|28.78|28.7|0
1648495560000|2022-03-28 19:26:00|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1648495800000|2022-03-28 19:30:00|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|2
1648495920000|2022-03-28 19:32:00|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1648495930000|2022-03-28 19:32:10|||||||||1
1648495980000|2022-03-28 19:33:00|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1648496010000|2022-03-28 19:33:30|28.79|28.71|28.8|28.72|28.8|28.72|28.79|28.71|0
1648496070000|2022-03-28 19:34:30|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|1
1648496120000|2022-03-28 19:35:20|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1648496130000|2022-03-28 19:35:30|28.79|28.71|28.8|28.72|28.8|28.72|28.79|28.71|0
1648496450000|2022-03-28 19:40:50|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1648496480000|2022-03-28 19:41:20|||||||||1
1648496530000|2022-03-28 19:42:10|||||||||1
1648496540000|2022-03-28 19:42:20|28.77|28.69|28.7|28.62|28.79|28.71|28.68|28.6|3
1648496570000|2022-03-28 19:42:50|||||||||2
1648496600000|2022-03-28 19:43:20|||||||||1
1648496640000|2022-03-28 19:44:00|||||||||2
1648496670000|2022-03-28 19:44:30|||||||||1
1648496700000|2022-03-28 19:45:00|28.84|28.59|28.77|28.69|28.84|28.69|28.77|28.59|3
1648496730000|2022-03-28 19:45:30|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|13
1648496800000|2022-03-28 19:46:40|||||||||2
1648496810000|2022-03-28 19:46:50|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|1
1648496840000|2022-03-28 19:47:20|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|0
1648496850000|2022-03-28 19:47:30|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1648496880000|2022-03-28 19:48:00|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|0
1648496890000|2022-03-28 19:48:10|28.73|28.65|28.78|28.53|28.78|28.65|28.73|28.53|1
1648496940000|2022-03-28 19:49:00|28.67|28.59|28.66|28.58|28.67|28.59|28.66|28.58|0
1648496950000|2022-03-28 19:49:10|28.75|28.5|28.61|28.53|28.75|28.6|28.61|28.5|8
1648496960000|2022-03-28 19:49:20|28.62|28.54|28.59|28.51|28.62|28.54|28.59|28.51|7
1648496970000|2022-03-28 19:49:30|28.56|28.48|28.56|28.48|28.57|28.49|28.54|28.46|14
1648496980000|2022-03-28 19:49:40|28.57|28.49|28.56|28.48|28.57|28.49|28.56|28.48|7
1648496990000|2022-03-28 19:49:50|||||||||2
1648497000000|2022-03-28 19:50:00|28.6|28.52|28.61|28.53|28.61|28.53|28.58|28.5|13
1648497010000|2022-03-28 19:50:10|28.63|28.55|28.66|28.58|28.66|28.58|28.63|28.55|1
1648497020000|2022-03-28 19:50:20|28.65|28.57|28.66|28.58|28.66|28.58|28.65|28.57|0
1648497060000|2022-03-28 19:51:00|28.65|28.57|28.66|28.58|28.66|28.58|28.65|28.57|1
1648497170000|2022-03-28 19:52:50|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1648497290000|2022-03-28 19:54:50|28.68|28.6|28.68|28.6|28.69|28.61|28.68|28.6|2
1648497300000|2022-03-28 19:55:00|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1648497310000|2022-03-28 19:55:10|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1648497330000|2022-03-28 19:55:30|28.77|28.52|28.69|28.61|28.77|28.61|28.68|28.52|1
1648497340000|2022-03-28 19:55:40|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1648497350000|2022-03-28 19:55:50|28.67|28.59|28.74|28.49|28.74|28.59|28.67|28.49|1
1648497380000|2022-03-28 19:56:20|28.71|28.46|28.72|28.47|28.72|28.47|28.71|28.46|0
1648497390000|2022-03-28 19:56:30|28.71|28.46|28.71|28.46|28.71|28.46|28.71|28.46|0
1648497400000|2022-03-28 19:56:40|28.72|28.47|28.72|28.47|28.72|28.47|28.72|28.47|0
1648497410000|2022-03-28 19:56:50|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1648497420000|2022-03-28 19:57:00|28.61|28.53|28.63|28.55|28.73|28.55|28.61|28.48|1
1648497430000|2022-03-28 19:57:10|28.61|28.53|28.6|28.52|28.61|28.53|28.6|28.52|3
1648497450000|2022-03-28 19:57:30|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1648497480000|2022-03-28 19:58:00|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|3
1648497490000|2022-03-28 19:58:10|28.59|28.51|28.6|28.52|28.7|28.52|28.59|28.45|0
1648497500000|2022-03-28 19:58:20|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|1
1648497540000|2022-03-28 19:59:00|28.63|28.38|28.61|28.36|28.68|28.38|28.61|28.36|1
1648497550000|2022-03-28 19:59:10|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1648497560000|2022-03-28 19:59:20|28.61|28.36|28.54|28.46|28.61|28.46|28.53|28.36|0
1648497590000|2022-03-28 19:59:50|28.61|28.36|28.61|28.36|28.61|28.36|28.61|28.36|0
1648512900000|2022-03-29 00:15:00|28.63|28.38|28.63|28.38|28.63|28.38|28.63|28.38|0
1648512930000|2022-03-29 00:15:30|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|8
1648512990000|2022-03-29 00:16:30|28.94|28.64|28.86|28.56|28.94|28.64|28.86|28.56|0
1648513050000|2022-03-29 00:17:30|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1648513060000|2022-03-29 00:17:40|28.86|28.56|28.88|28.58|28.88|28.58|28.86|28.56|0
1648513110000|2022-03-29 00:18:30|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1648513120000|2022-03-29 00:18:40|28.88|28.58|28.9|28.6|28.95|28.65|28.86|28.56|0
1648513180000|2022-03-29 00:19:40|28.89|28.59|28.94|28.64|28.94|28.64|28.89|28.59|0
1648513190000|2022-03-29 00:19:50|28.95|28.65|28.9|28.6|28.95|28.65|28.9|28.6|0
1648513200000|2022-03-29 00:20:00|28.92|28.62|28.77|28.47|28.92|28.62|28.77|28.47|0
1648513210000|2022-03-29 00:20:10|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|0
1648513310000|2022-03-29 00:21:50|28.71|28.41|28.73|28.43|28.76|28.46|28.71|28.41|0
1648513370000|2022-03-29 00:22:50|28.74|28.44|28.73|28.43|28.74|28.44|28.73|28.43|1
1648513490000|2022-03-29 00:24:50|28.8|28.5|28.73|28.43|28.8|28.5|28.73|28.43|0
1648513560000|2022-03-29 00:26:00|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|0
1648513660000|2022-03-29 00:27:40|28.77|28.47|28.74|28.44|28.8|28.5|28.74|28.44|0
1648513770000|2022-03-29 00:29:30|28.73|28.43|28.74|28.44|28.8|28.5|28.73|28.43|0
1648513870000|2022-03-29 00:31:10|28.78|28.48|28.74|28.44|28.81|28.51|28.74|28.44|0
1648513980000|2022-03-29 00:33:00|28.73|28.43|28.74|28.44|28.81|28.51|28.73|28.43|0
1648514080000|2022-03-29 00:34:40|28.73|28.43|28.74|28.44|28.76|28.46|28.73|28.43|0
1648514190000|2022-03-29 00:36:30|28.73|28.43|28.75|28.45|28.8|28.5|28.73|28.43|0
1648514200000|2022-03-29 00:36:40|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|0
1648514350000|2022-03-29 00:39:10|28.73|28.43|28.74|28.44|28.77|28.47|28.73|28.43|0
1648514410000|2022-03-29 00:40:10|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1648514460000|2022-03-29 00:41:00|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|0
1648514570000|2022-03-29 00:42:50|28.73|28.43|28.8|28.5|28.8|28.5|28.73|28.43|0
1648514580000|2022-03-29 00:43:00|28.75|28.45|28.74|28.44|28.75|28.45|28.74|28.44|0
1648514810000|2022-03-29 00:46:50|28.73|28.43|28.7|28.4|28.77|28.47|28.7|28.4|0
1648514820000|2022-03-29 00:47:00|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1648514920000|2022-03-29 00:48:40|28.72|28.42|28.74|28.44|28.81|28.51|28.72|28.42|0
1648515030000|2022-03-29 00:50:30|28.76|28.46|28.74|28.44|28.81|28.51|28.74|28.44|0
1648515130000|2022-03-29 00:52:10|28.73|28.43|28.73|28.43|28.79|28.49|28.73|28.43|0
1648515140000|2022-03-29 00:52:20|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|0
1648515160000|2022-03-29 00:52:40|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1648515240000|2022-03-29 00:54:00|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|0
1648515250000|2022-03-29 00:54:10|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1648515410000|2022-03-29 00:56:50|28.8|28.5|28.73|28.43|28.8|28.5|28.73|28.43|0
1648515600000|2022-03-29 01:00:00|28.78|28.48|28.75|28.45|28.78|28.48|28.75|28.45|0
1648515610000|2022-03-29 01:00:10|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1648515700000|2022-03-29 01:01:40|28.78|28.48|28.73|28.43|28.81|28.51|28.73|28.43|0
1648515810000|2022-03-29 01:03:30|28.76|28.46|28.73|28.43|28.78|28.48|28.73|28.43|0
1648515910000|2022-03-29 01:05:10|28.76|28.46|28.73|28.43|28.81|28.51|28.73|28.43|0
1648516020000|2022-03-29 01:07:00|28.78|28.48|28.73|28.43|28.78|28.48|28.73|28.43|0
1648516120000|2022-03-29 01:08:40|28.78|28.48|28.75|28.45|28.81|28.51|28.75|28.45|0
1648516140000|2022-03-29 01:09:00|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1648516220000|2022-03-29 01:10:20|28.76|28.46|28.73|28.43|28.79|28.49|28.73|28.43|0
1648516320000|2022-03-29 01:12:00|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|0
1648516330000|2022-03-29 01:12:10|28.8|28.5|28.73|28.43|28.8|28.5|28.73|28.43|0
1648516430000|2022-03-29 01:13:50|28.78|28.48|28.75|28.45|28.78|28.48|28.75|28.45|0
1648516440000|2022-03-29 01:14:00|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1648516530000|2022-03-29 01:15:30|28.78|28.48|28.73|28.43|28.81|28.51|28.73|28.43|0
1648516630000|2022-03-29 01:17:10|28.81|28.51|28.73|28.43|28.81|28.51|28.73|28.43|0
1648516790000|2022-03-29 01:19:50|28.76|28.46|28.75|28.45|28.81|28.51|28.75|28.45|0
1648516800000|2022-03-29 01:20:00|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1648516900000|2022-03-29 01:21:40|28.76|28.46|28.71|28.41|28.78|28.48|28.71|28.41|0
1648517000000|2022-03-29 01:23:20|28.69|28.39|28.71|28.41|28.81|28.51|28.69|28.39|0
1648517100000|2022-03-29 01:25:00|28.69|28.39|28.73|28.43|28.81|28.51|28.69|28.39|0
1648517200000|2022-03-29 01:26:40|28.76|28.46|28.78|28.48|28.78|28.48|28.76|28.46|0
1648517210000|2022-03-29 01:26:50|28.77|28.47|28.73|28.43|28.77|28.47|28.73|28.43|0
1648517310000|2022-03-29 01:28:30|28.75|28.45|28.74|28.44|28.81|28.51|28.74|28.44|0
1648517320000|2022-03-29 01:28:40|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|0
1648517410000|2022-03-29 01:30:10|28.81|28.51|28.71|28.41|28.81|28.51|28.71|28.41|0
1648517510000|2022-03-29 01:31:50|28.73|28.43|28.73|28.43|28.81|28.51|28.73|28.43|0
1648517630000|2022-03-29 01:33:50|28.76|28.46|28.73|28.43|28.78|28.48|28.73|28.43|0
1648517700000|2022-03-29 01:35:00|28.72|28.42|28.68|28.38|28.72|28.42|28.67|28.37|0
1648517810000|2022-03-29 01:36:50|28.71|28.41|28.66|28.41|28.8|28.5|28.66|28.38|0
1648517880000|2022-03-29 01:38:00|28.67|28.42|28.64|28.34|28.68|28.42|28.64|28.34|0
1648517900000|2022-03-29 01:38:20|28.63|28.38|28.64|28.34|28.64|28.38|28.63|28.34|0
1648517910000|2022-03-29 01:38:30|28.63|28.38|28.64|28.34|28.64|28.38|28.63|28.34|0
1648517930000|2022-03-29 01:38:50|28.63|28.38|28.63|28.38|28.63|28.38|28.63|28.38|0
1648517940000|2022-03-29 01:39:00|28.64|28.34|28.63|28.38|28.64|28.38|28.63|28.34|0
1648518030000|2022-03-29 01:40:30|28.66|28.41|28.66|28.41|28.66|28.41|28.66|28.41|0
1648518050000|2022-03-29 01:40:50|28.67|28.37|28.66|28.41|28.67|28.41|28.66|28.37|0
1648518160000|2022-03-29 01:42:40|28.67|28.37|28.66|28.41|28.68|28.41|28.66|28.37|0
1648518220000|2022-03-29 01:43:40|28.67|28.42|28.67|28.42|28.67|28.42|28.67|28.42|0
1648518260000|2022-03-29 01:44:20|28.66|28.41|28.66|28.41|28.66|28.41|28.66|28.41|0
1648518280000|2022-03-29 01:44:40|28.67|28.42|28.67|28.42|28.67|28.42|28.67|28.42|0
1648518400000|2022-03-29 01:46:40|28.68|28.38|28.68|28.38|28.72|28.42|28.68|28.38|0
1648518540000|2022-03-29 01:49:00|28.72|28.42|28.68|28.43|28.81|28.51|28.68|28.42|0
1648518550000|2022-03-29 01:49:10|28.67|28.42|28.67|28.42|28.67|28.42|28.67|28.42|0
1648518570000|2022-03-29 01:49:30|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|0
1648518670000|2022-03-29 01:51:10|28.66|28.41|28.66|28.41|28.66|28.41|28.66|28.41|0
1648518770000|2022-03-29 01:52:50|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|0
1648518780000|2022-03-29 01:53:00|28.78|28.48|28.66|28.41|28.78|28.48|28.66|28.41|0
1648518790000|2022-03-29 01:53:10|28.67|28.42|28.67|28.42|28.67|28.42|28.67|28.42|0
1648518840000|2022-03-29 01:54:00|28.66|28.41|28.66|28.41|28.66|28.41|28.66|28.41|0
1648518870000|2022-03-29 01:54:30|28.67|28.42|28.67|28.42|28.67|28.42|28.67|28.42|0
1648518930000|2022-03-29 01:55:30|28.66|28.41|28.66|28.41|28.66|28.41|28.66|28.41|0
1648519030000|2022-03-29 01:57:10|28.81|28.51|28.66|28.41|28.81|28.51|28.66|28.41|0
1648519140000|2022-03-29 01:59:00|28.67|28.37|28.66|28.41|28.77|28.47|28.66|28.37|0
1648519250000|2022-03-29 02:00:50|28.67|28.37|28.7|28.45|28.74|28.45|28.67|28.37|0
1648519260000|2022-03-29 02:01:00|28.66|28.41|28.66|28.41|28.66|28.41|28.66|28.41|0
1648519350000|2022-03-29 02:02:30|28.74|28.44|28.66|28.41|28.78|28.48|28.66|28.41|0
1648519380000|2022-03-29 02:03:00|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|0
1648519390000|2022-03-29 02:03:10|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|0
1648519490000|2022-03-29 02:04:50|28.78|28.48|28.74|28.44|28.81|28.51|28.74|28.44|0
1648519500000|2022-03-29 02:05:00|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|0
1648519610000|2022-03-29 02:06:50|28.75|28.45|28.73|28.43|28.81|28.51|28.73|28.43|0
1648519710000|2022-03-29 02:08:30|28.76|28.46|28.71|28.41|28.81|28.51|28.71|28.41|0
1648519820000|2022-03-29 02:10:20|28.75|28.45|28.81|28.51|28.81|28.51|28.75|28.45|0
1648519830000|2022-03-29 02:10:30|28.78|28.48|28.75|28.45|28.78|28.48|28.75|28.45|0
1648519840000|2022-03-29 02:10:40|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1648519930000|2022-03-29 02:12:10|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|0
1648519940000|2022-03-29 02:12:20|28.81|28.51|28.73|28.43|28.81|28.51|28.73|28.43|0
1648520050000|2022-03-29 02:14:10|28.76|28.46|28.75|28.45|28.81|28.51|28.75|28.45|0
1648520070000|2022-03-29 02:14:30|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1648520150000|2022-03-29 02:15:50|28.76|28.46|28.73|28.43|28.81|28.51|28.73|28.43|0
1648520280000|2022-03-29 02:18:00|28.76|28.46|28.75|28.45|28.81|28.51|28.75|28.45|0
1648520290000|2022-03-29 02:18:10|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1648520400000|2022-03-29 02:20:00|28.76|28.46|28.73|28.43|28.81|28.51|28.73|28.43|0
1648520510000|2022-03-29 02:21:50|28.78|28.48|28.73|28.43|28.81|28.51|28.73|28.43|0
1648520620000|2022-03-29 02:23:40|28.77|28.47|28.75|28.45|28.81|28.51|28.75|28.45|0
1648520640000|2022-03-29 02:24:00|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1648520730000|2022-03-29 02:25:30|28.78|28.48|28.73|28.43|28.81|28.51|28.73|28.43|0
1648520830000|2022-03-29 02:27:10|28.76|28.46|28.73|28.43|28.81|28.51|28.73|28.43|0
1648520930000|2022-03-29 02:28:50|28.78|28.48|28.73|28.43|28.81|28.51|28.73|28.43|0
1648521070000|2022-03-29 02:31:10|28.76|28.46|28.75|28.45|28.81|28.51|28.75|28.45|0
1648521090000|2022-03-29 02:31:30|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1648521190000|2022-03-29 02:33:10|28.76|28.46|28.73|28.43|28.81|28.51|28.73|28.43|0
1648521300000|2022-03-29 02:35:00|28.74|28.44|28.73|28.43|28.81|28.51|28.73|28.43|0
1648521430000|2022-03-29 02:37:10|28.76|28.46|28.7|28.4|28.81|28.51|28.7|28.4|0
1648521500000|2022-03-29 02:38:20|28.72|28.42|28.73|28.43|28.73|28.43|28.72|28.42|0
1648521610000|2022-03-29 02:40:10|28.74|28.44|28.75|28.45|28.81|28.51|28.74|28.44|0
1648521630000|2022-03-29 02:40:30|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1648521710000|2022-03-29 02:41:50|28.76|28.46|28.81|28.51|28.81|28.51|28.76|28.46|0
1648521720000|2022-03-29 02:42:00|28.78|28.48|28.75|28.45|28.78|28.48|28.75|28.45|0
1648521730000|2022-03-29 02:42:10|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1648521830000|2022-03-29 02:43:50|28.76|28.46|28.73|28.43|28.81|28.51|28.73|28.43|0
1648521940000|2022-03-29 02:45:40|28.76|28.46|28.73|28.43|28.81|28.51|28.73|28.43|0
1648522050000|2022-03-29 02:47:30|28.76|28.46|28.73|28.43|28.81|28.51|28.73|28.43|0
1648522150000|2022-03-29 02:49:10|28.79|28.49|28.73|28.43|28.81|28.51|28.73|28.43|0
1648522260000|2022-03-29 02:51:00|28.79|28.49|28.74|28.44|28.79|28.49|28.74|28.44|0
1648522270000|2022-03-29 02:51:10|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|0
1648522350000|2022-03-29 02:52:30|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1648522460000|2022-03-29 02:54:20|28.74|28.44|28.73|28.43|28.81|28.51|28.73|28.43|0
1648522570000|2022-03-29 02:56:10|28.76|28.46|28.73|28.43|28.81|28.51|28.73|28.43|0
1648522670000|2022-03-29 02:57:50|28.76|28.46|28.7|28.4|28.81|28.51|28.7|28.4|0
1648522770000|2022-03-29 02:59:30|28.78|28.48|28.73|28.43|28.81|28.51|28.73|28.43|0
1648522880000|2022-03-29 03:01:20|28.76|28.46|28.75|28.45|28.81|28.51|28.75|28.45|0
1648522890000|2022-03-29 03:01:30|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1648523010000|2022-03-29 03:03:30|28.76|28.46|28.75|28.45|28.81|28.51|28.75|28.45|0
1648523020000|2022-03-29 03:03:40|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1648523110000|2022-03-29 03:05:10|28.78|28.48|28.7|28.4|28.81|28.51|28.7|28.4|0
1648523220000|2022-03-29 03:07:00|28.77|28.47|28.73|28.43|28.81|28.51|28.73|28.43|0
1648523320000|2022-03-29 03:08:40|28.76|28.46|28.73|28.43|28.81|28.51|28.73|28.43|0
1648523420000|2022-03-29 03:10:20|28.76|28.46|28.74|28.44|28.81|28.51|28.74|28.44|0
1648523430000|2022-03-29 03:10:30|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|0
1648523580000|2022-03-29 03:13:00|28.73|28.43|28.75|28.45|28.81|28.51|28.73|28.43|0
1648523590000|2022-03-29 03:13:10|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1648523710000|2022-03-29 03:15:10|28.78|28.48|28.73|28.43|28.81|28.51|28.73|28.43|0
1648523820000|2022-03-29 03:17:00|28.76|28.46|28.75|28.45|28.81|28.51|28.75|28.45|0
1648523830000|2022-03-29 03:17:10|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1648523920000|2022-03-29 03:18:40|28.78|28.48|28.73|28.43|28.81|28.51|28.73|28.43|0
1648524030000|2022-03-29 03:20:30|28.78|28.48|28.75|28.45|28.81|28.51|28.75|28.45|0
1648524040000|2022-03-29 03:20:40|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1648524160000|2022-03-29 03:22:40|28.78|28.48|28.7|28.4|28.81|28.51|28.7|28.4|0
1648524270000|2022-03-29 03:24:30|28.76|28.46|28.75|28.45|28.81|28.51|28.75|28.45|0
1648524280000|2022-03-29 03:24:40|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1648524440000|2022-03-29 03:27:20|28.76|28.46|28.73|28.43|28.81|28.51|28.73|28.43|0
1648524550000|2022-03-29 03:29:10|28.76|28.46|28.73|28.43|28.81|28.51|28.73|28.43|0
1648524680000|2022-03-29 03:31:20|28.76|28.46|28.73|28.43|28.81|28.51|28.73|28.43|0
1648524780000|2022-03-29 03:33:00|28.76|28.46|28.73|28.43|28.81|28.51|28.73|28.43|0
1648524890000|2022-03-29 03:34:50|28.78|28.48|28.75|28.45|28.81|28.51|28.75|28.45|0
1648524900000|2022-03-29 03:35:00|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1648524990000|2022-03-29 03:36:30|28.81|28.51|28.73|28.43|28.81|28.51|28.73|28.43|0
1648525090000|2022-03-29 03:38:10|28.76|28.46|28.75|28.45|28.79|28.49|28.75|28.45|0
1648525110000|2022-03-29 03:38:30|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1648525210000|2022-03-29 03:40:10|28.76|28.46|28.73|28.43|28.81|28.51|28.73|28.43|0
1648525320000|2022-03-29 03:42:00|28.76|28.46|28.73|28.43|28.81|28.51|28.73|28.43|0
1648525540000|2022-03-29 03:45:40|28.76|28.46|28.73|28.43|28.81|28.51|28.73|28.43|0
1648525640000|2022-03-29 03:47:20|28.76|28.46|28.73|28.43|28.81|28.51|28.73|28.43|0
1648525750000|2022-03-29 03:49:10|28.78|28.48|28.7|28.4|28.81|28.51|28.7|28.4|0
1648525850000|2022-03-29 03:50:50|28.76|28.46|28.75|28.45|28.81|28.51|28.75|28.45|0
1648525860000|2022-03-29 03:51:00|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1648525970000|2022-03-29 03:52:50|28.76|28.46|28.75|28.45|28.81|28.51|28.75|28.45|0
1648525980000|2022-03-29 03:53:00|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1648526080000|2022-03-29 03:54:40|28.76|28.46|28.74|28.44|28.81|28.51|28.74|28.44|0
1648526100000|2022-03-29 03:55:00|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1648526230000|2022-03-29 03:57:10|28.81|28.51|28.74|28.44|28.81|28.51|28.74|28.44|0
1648526250000|2022-03-29 03:57:30|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|0
1648526350000|2022-03-29 03:59:10|28.73|28.43|28.73|28.43|28.81|28.51|28.73|28.43|0
1648526500000|2022-03-29 04:01:40|28.76|28.46|28.75|28.45|28.79|28.49|28.75|28.45|0
1648526520000|2022-03-29 04:02:00|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|0
1648526620000|2022-03-29 04:03:40|28.77|28.47|28.74|28.44|28.81|28.51|28.74|28.44|0
1648526640000|2022-03-29 04:04:00|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|0
1648526760000|2022-03-29 04:06:00|28.7|28.4|28.7|28.4|28.79|28.49|28.7|28.4|0
1648526930000|2022-03-29 04:08:50|28.75|28.45|28.73|28.43|28.79|28.49|28.73|28.43|0
1648527060000|2022-03-29 04:11:00|28.75|28.45|28.73|28.43|28.8|28.5|28.73|28.43|0
1648527200000|2022-03-29 04:13:20|28.75|28.45|28.73|28.43|28.8|28.5|28.73|28.43|0
1648527310000|2022-03-29 04:15:10|28.75|28.45|28.73|28.43|28.8|28.5|28.73|28.43|0
1648527400000|2022-03-29 04:16:40|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|0
1648527600000|2022-03-29 04:20:00|28.77|28.47|28.72|28.42|28.8|28.5|28.72|28.42|0
1648527720000|2022-03-29 04:22:00|28.75|28.45|28.7|28.4|28.8|28.5|28.7|28.4|0
1648527910000|2022-03-29 04:25:10|28.76|28.46|28.72|28.42|28.8|28.5|28.72|28.42|0
1648528120000|2022-03-29 04:28:40|28.75|28.45|28.73|28.43|28.82|28.52|28.73|28.43|0
1648528150000|2022-03-29 04:29:10|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|0
1648528250000|2022-03-29 04:30:50|28.75|28.45|28.72|28.42|28.8|28.5|28.72|28.42|0
1648528510000|2022-03-29 04:35:10|28.75|28.45|28.72|28.42|28.8|28.5|28.72|28.42|0
1648528710000|2022-03-29 04:38:30|28.75|28.45|28.73|28.43|28.8|28.5|28.73|28.43|0
1648528720000|2022-03-29 04:38:40|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|0
1648528840000|2022-03-29 04:40:40|28.73|28.43|28.72|28.42|28.77|28.47|28.72|28.42|0
1648528950000|2022-03-29 04:42:30|28.76|28.46|28.72|28.42|28.8|28.5|28.72|28.42|0
1648529070000|2022-03-29 04:44:30|28.75|28.45|28.7|28.4|28.8|28.5|28.7|28.4|0
1648529180000|2022-03-29 04:46:20|28.73|28.43|28.7|28.4|28.8|28.5|28.7|28.4|0
1648529280000|2022-03-29 04:48:00|28.74|28.44|28.75|28.45|28.8|28.5|28.74|28.44|0
1648529290000|2022-03-29 04:48:10|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|0
1648529400000|2022-03-29 04:50:00|28.8|28.5|28.7|28.4|28.8|28.5|28.7|28.4|0
1648529510000|2022-03-29 04:51:50|28.77|28.47|28.72|28.42|28.8|28.5|28.72|28.42|0
1648529560000|2022-03-29 04:52:40|28.71|28.41|28.67|28.37|28.71|28.41|28.67|28.37|0
1648529660000|2022-03-29 04:54:20|28.69|28.39|28.67|28.37|28.8|28.5|28.67|28.37|0
1648529760000|2022-03-29 04:56:00|28.7|28.4|28.67|28.37|28.8|28.5|28.67|28.37|0
1648529870000|2022-03-29 04:57:50|28.75|28.45|28.75|28.45|28.75|28.45|28.75|28.45|0
1648529880000|2022-03-29 04:58:00|28.8|28.5|28.67|28.37|28.8|28.5|28.67|28.37|0
1648529980000|2022-03-29 04:59:40|28.7|28.4|28.67|28.37|28.8|28.5|28.67|28.37|0
1648530080000|2022-03-29 05:01:20|28.7|28.4|28.69|28.39|28.8|28.5|28.69|28.39|0
1648530090000|2022-03-29 05:01:30|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|0
1648530180000|2022-03-29 05:03:00|28.75|28.45|28.7|28.4|28.77|28.47|28.7|28.4|0
1648530190000|2022-03-29 05:03:10|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|0
1648530290000|2022-03-29 05:04:50|28.69|28.39|28.77|28.47|28.8|28.5|28.69|28.39|0
1648530300000|2022-03-29 05:05:00|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|0
1648530420000|2022-03-29 05:07:00|28.7|28.4|28.67|28.37|28.73|28.43|28.67|28.37|0
1648530510000|2022-03-29 05:08:30|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|0
1648530620000|2022-03-29 05:10:20|28.75|28.45|28.72|28.42|28.8|28.5|28.72|28.42|0
1648530710000|2022-03-29 05:11:50|28.74|28.44|28.75|28.45|28.75|28.45|28.74|28.44|0
1648530720000|2022-03-29 05:12:00|28.74|28.49|28.74|28.49|28.74|28.49|28.74|28.49|0
1648530740000|2022-03-29 05:12:20|28.76|28.51|28.71|28.41|28.8|28.55|28.71|28.41|1
1648530850000|2022-03-29 05:14:10|28.69|28.39|28.7|28.4|28.8|28.5|28.69|28.39|0
1648531000000|2022-03-29 05:16:40|28.76|28.46|28.67|28.37|28.8|28.5|28.67|28.37|0
1648531110000|2022-03-29 05:18:30|28.7|28.4|28.67|28.37|28.77|28.47|28.67|28.37|0
1648531220000|2022-03-29 05:20:20|28.69|28.39|28.67|28.37|28.8|28.5|28.67|28.37|0
1648531330000|2022-03-29 05:22:10|28.7|28.4|28.67|28.37|28.8|28.5|28.67|28.37|0
1648531430000|2022-03-29 05:23:50|28.75|28.45|28.7|28.4|28.8|28.5|28.7|28.4|0
1648531440000|2022-03-29 05:24:00|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|0
1648531550000|2022-03-29 05:25:50|28.7|28.4|28.67|28.37|28.8|28.5|28.67|28.37|0
1648531660000|2022-03-29 05:27:40|28.7|28.4|28.67|28.37|28.8|28.5|28.67|28.37|0
1648531760000|2022-03-29 05:29:20|28.7|28.4|28.67|28.37|28.8|28.5|28.67|28.37|0
1648531880000|2022-03-29 05:31:20|28.7|28.4|28.7|28.4|28.8|28.5|28.7|28.4|0
1648531890000|2022-03-29 05:31:30|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|0
1648531980000|2022-03-29 05:33:00|28.66|28.36|28.62|28.37|28.77|28.47|28.62|28.36|0
1648532020000|2022-03-29 05:33:40|28.63|28.33|28.62|28.37|28.63|28.37|28.62|28.33|0
1648532030000|2022-03-29 05:33:50|28.63|28.33|28.63|28.33|28.63|28.37|28.62|28.33|0
1648532060000|2022-03-29 05:34:20|28.62|28.37|28.63|28.33|28.63|28.37|28.62|28.33|0
1648532120000|2022-03-29 05:35:20|28.62|28.37|28.62|28.37|28.62|28.37|28.62|28.37|0
1648532130000|2022-03-29 05:35:30|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|0
1648532140000|2022-03-29 05:35:40|28.62|28.37|28.62|28.37|28.62|28.37|28.62|28.37|0
1648532150000|2022-03-29 05:35:50|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|0
1648532160000|2022-03-29 05:36:00|28.62|28.37|28.62|28.37|28.63|28.37|28.61|28.33|0
1648532180000|2022-03-29 05:36:20|28.63|28.33|28.62|28.37|28.63|28.37|28.62|28.33|0
1648532220000|2022-03-29 05:37:00|28.63|28.33|28.62|28.37|28.63|28.37|28.61|28.33|0
1648532360000|2022-03-29 05:39:20|28.8|28.5|28.62|28.37|28.8|28.5|28.62|28.37|0
1648532460000|2022-03-29 05:41:00|28.68|28.38|28.65|28.4|28.8|28.5|28.65|28.38|0
1648532470000|2022-03-29 05:41:10|28.62|28.37|28.62|28.37|28.62|28.37|28.62|28.37|0
1648532540000|2022-03-29 05:42:20|28.63|28.33|28.62|28.37|28.63|28.37|28.62|28.33|0
1648532660000|2022-03-29 05:44:20|28.68|28.38|28.65|28.4|28.76|28.46|28.65|28.38|0
1648532670000|2022-03-29 05:44:30|28.62|28.37|28.62|28.37|28.62|28.37|28.62|28.37|0
1648532690000|2022-03-29 05:44:50|28.63|28.38|28.65|28.35|28.65|28.38|28.63|28.35|0
1648532700000|2022-03-29 05:45:00|28.63|28.38|28.62|28.37|28.63|28.38|28.62|28.37|0
1648532800000|2022-03-29 05:46:40|28.73|28.43|28.8|28.5|28.8|28.5|28.73|28.43|0
1648532810000|2022-03-29 05:46:50|28.77|28.47|28.65|28.4|28.77|28.47|28.65|28.4|0
1648532820000|2022-03-29 05:47:00|28.62|28.37|28.62|28.37|28.62|28.37|28.62|28.37|0
1648532910000|2022-03-29 05:48:30|28.68|28.38|28.65|28.4|28.76|28.46|28.65|28.38|0
1648532920000|2022-03-29 05:48:40|28.62|28.37|28.62|28.37|28.62|28.37|28.62|28.37|0
1648533050000|2022-03-29 05:50:50|28.63|28.33|28.62|28.37|28.63|28.37|28.62|28.33|0
1648533060000|2022-03-29 05:51:00|28.63|28.33|28.63|28.38|28.63|28.38|28.62|28.33|0
1648533070000|2022-03-29 05:51:10|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|0
1648533130000|2022-03-29 05:52:10|28.61|28.36|28.56|28.31|28.61|28.36|28.56|28.31|0
1648533170000|2022-03-29 05:52:50|28.57|28.32|28.56|28.31|28.57|28.32|28.56|28.31|0
1648533250000|2022-03-29 05:54:10|28.57|28.32|28.57|28.32|28.57|28.32|28.57|28.32|0
1648533300000|2022-03-29 05:55:00|28.56|28.31|28.57|28.32|28.57|28.32|28.56|28.31|0
1648533380000|2022-03-29 05:56:20|28.62||28.62||28.62||28.62||0
1648533390000|2022-03-29 05:56:30|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|0
1648533480000|2022-03-29 05:58:00|28.69|28.39|28.79|28.49|28.79|28.49|28.69|28.39|0
1648533490000|2022-03-29 05:58:10|28.75|28.45|28.65|28.35|28.75|28.45|28.65|28.35|0
1648533580000|2022-03-29 05:59:40|28.58|28.33|28.56|28.31|28.58|28.33|28.56|28.31|0
1648533600000|2022-03-29 06:00:00|28.54|28.29|28.42|28.34|28.54|28.34|28.42|28.29|3
1648533610000|2022-03-29 06:00:10|28.44|28.36|28.46|28.38|28.46|28.38|28.44|28.36|1
1648533620000|2022-03-29 06:00:20|28.45|28.37|28.47|28.39|28.47|28.39|28.45|28.37|1
1648533630000|2022-03-29 06:00:30|28.46|28.38|28.53|28.28|28.53|28.39|28.46|28.28|1
1648533640000|2022-03-29 06:00:40|28.43|28.35|28.42|28.34|28.43|28.35|28.42|28.34|0
1648533660000|2022-03-29 06:01:00|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1648533720000|2022-03-29 06:02:00|28.45|28.37|28.46|28.38|28.46|28.38|28.45|28.37|2
1648533790000|2022-03-29 06:03:10|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1648533830000|2022-03-29 06:03:50|28.44|28.36|28.45|28.37|28.46|28.38|28.44|28.36|0
1648533850000|2022-03-29 06:04:10|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1648533860000|2022-03-29 06:04:20|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1648533870000|2022-03-29 06:04:30|28.44|28.36|28.46|28.38|28.46|28.38|28.44|28.36|0
1648533880000|2022-03-29 06:04:40|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1648533950000|2022-03-29 06:05:50|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1648533990000|2022-03-29 06:06:30|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|1
1648534010000|2022-03-29 06:06:50|28.47|28.39|28.47|28.39|28.48|28.4|28.47|28.39|0
1648534030000|2022-03-29 06:07:10|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1648534040000|2022-03-29 06:07:20|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1648534060000|2022-03-29 06:07:40|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1648534120000|2022-03-29 06:08:40|28.47|28.39|28.54|28.29|28.54|28.39|28.47|28.29|1
1648534130000|2022-03-29 06:08:50|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1648534140000|2022-03-29 06:09:00|28.42|28.34|28.41|28.33|28.42|28.34|28.41|28.33|0
1648534160000|2022-03-29 06:09:20|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1648534170000|2022-03-29 06:09:30|28.4|28.32|28.46|28.21|28.46|28.32|28.39|28.21|0
1648534180000|2022-03-29 06:09:40|28.45|28.2|28.46|28.21|28.46|28.21|28.45|28.2|0
1648534190000|2022-03-29 06:09:50|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1648534230000|2022-03-29 06:10:30|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1648534280000|2022-03-29 06:11:20|||||||||2
1648534290000|2022-03-29 06:11:30|||||||||3
1648534300000|2022-03-29 06:11:40|28.39|28.31|28.4|28.32|28.4|28.32|28.39|28.31|0
1648534340000|2022-03-29 06:12:20|28.39|28.31|28.4|28.32|28.4|28.32|28.39|28.31|1
1648534350000|2022-03-29 06:12:30|||||||||1
1648534380000|2022-03-29 06:13:00|28.38|28.3|28.39|28.31|28.4|28.32|28.38|28.3|0
1648534390000|2022-03-29 06:13:10|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1648534420000|2022-03-29 06:13:40|28.39|28.31|28.41|28.33|28.41|28.33|28.39|28.31|0
1648534440000|2022-03-29 06:14:00|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1648534520000|2022-03-29 06:15:20|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|2
1648534660000|2022-03-29 06:17:40|28.41|28.33|28.4|28.32|28.41|28.33|28.4|28.32|0
1648534680000|2022-03-29 06:18:00|28.42|28.34|28.4|28.32|28.43|28.35|28.4|28.32|0
1648534760000|2022-03-29 06:19:20|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|1
1648534830000|2022-03-29 06:20:30|28.46|28.38|28.45|28.37|28.47|28.39|28.45|28.37|1
1648534840000|2022-03-29 06:20:40|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1648534850000|2022-03-29 06:20:50|28.44|28.36|28.45|28.37|28.45|28.37|28.44|28.36|0
1648534920000|2022-03-29 06:22:00|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1648534940000|2022-03-29 06:22:20|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1648534960000|2022-03-29 06:22:40|28.46|28.38|28.48|28.4|28.48|28.4|28.46|28.38|0
1648534980000|2022-03-29 06:23:00|28.45|28.37|28.43|28.35|28.48|28.4|28.43|28.35|0
1648535000000|2022-03-29 06:23:20|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1648535010000|2022-03-29 06:23:30|||||||||1
1648535030000|2022-03-29 06:23:50|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1648535050000|2022-03-29 06:24:10|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1648535080000|2022-03-29 06:24:40|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1648535130000|2022-03-29 06:25:30|28.48|28.4|28.43|28.35|28.48|28.4|28.43|28.35|0
1648535170000|2022-03-29 06:26:10|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1648535180000|2022-03-29 06:26:20|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1648535210000|2022-03-29 06:26:50|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1648535220000|2022-03-29 06:27:00|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1648535230000|2022-03-29 06:27:10|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1648535240000|2022-03-29 06:27:20|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1648535280000|2022-03-29 06:28:00|28.44|28.36|28.44|28.36|28.46|28.38|28.44|28.36|0
1648535290000|2022-03-29 06:28:10|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1648535360000|2022-03-29 06:29:20|28.44|28.36|28.46|28.38|28.46|28.38|28.44|28.36|0
1648535390000|2022-03-29 06:29:50|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1648535420000|2022-03-29 06:30:20|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1648535460000|2022-03-29 06:31:00|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1648535480000|2022-03-29 06:31:20|28.45|28.37|28.47|28.39|28.47|28.39|28.45|28.37|0
1648535520000|2022-03-29 06:32:00|28.48|28.4|28.49|28.41|28.49|28.41|28.48|28.4|0
1648535540000|2022-03-29 06:32:20|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1648535550000|2022-03-29 06:32:30|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1648535560000|2022-03-29 06:32:40|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1648535570000|2022-03-29 06:32:50|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1648535640000|2022-03-29 06:34:00|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|1
1648535700000|2022-03-29 06:35:00|28.49|28.41|28.48|28.4|28.49|28.41|28.48|28.4|0
1648535730000|2022-03-29 06:35:30|28.49|28.41|28.48|28.4|28.49|28.41|28.48|28.4|0
1648535750000|2022-03-29 06:35:50|28.49|28.41|28.48|28.4|28.49|28.41|28.48|28.4|0
1648535850000|2022-03-29 06:37:30|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1648535900000|2022-03-29 06:38:20|28.46|28.38|28.48|28.4|28.48|28.4|28.46|28.38|0
1648535920000|2022-03-29 06:38:40|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1648535930000|2022-03-29 06:38:50|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1648535940000|2022-03-29 06:39:00|28.49|28.41|28.48|28.4|28.49|28.41|28.48|28.4|0
1648535950000|2022-03-29 06:39:10|28.46|28.38|28.48|28.4|28.48|28.4|28.46|28.38|0
1648535970000|2022-03-29 06:39:30|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1648535980000|2022-03-29 06:39:40|28.48|28.4|28.49|28.41|28.49|28.41|28.48|28.4|0
1648536000000|2022-03-29 06:40:00|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1648536020000|2022-03-29 06:40:20|28.49|28.41|28.48|28.4|28.49|28.41|28.48|28.4|0
1648536030000|2022-03-29 06:40:30|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1648536050000|2022-03-29 06:40:50|28.48|28.4|28.5|28.42|28.5|28.42|28.48|28.4|0
1648536070000|2022-03-29 06:41:10|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1648536090000|2022-03-29 06:41:30|28.48|28.4|28.49|28.41|28.49|28.41|28.48|28.4|0
1648536100000|2022-03-29 06:41:40|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1648536110000|2022-03-29 06:41:50|28.49|28.41|28.5|28.42|28.5|28.42|28.49|28.41|0
1648536130000|2022-03-29 06:42:10|28.49|28.41|28.48|28.4|28.49|28.41|28.48|28.4|0
1648536140000|2022-03-29 06:42:20|28.49|28.41|28.48|28.4|28.49|28.41|28.48|28.4|0
1648536260000|2022-03-29 06:44:20|28.46|28.38|28.48|28.4|28.48|28.4|28.46|28.38|0
1648536290000|2022-03-29 06:44:50|28.46|28.38|28.48|28.4|28.48|28.4|28.46|28.38|0
1648536300000|2022-03-29 06:45:00|28.46|28.38|28.45|28.37|28.46|28.38|28.45|28.37|0
1648536330000|2022-03-29 06:45:30|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1648536370000|2022-03-29 06:46:10|28.43|28.35|28.43|28.35|28.43|28.35|28.41|28.33|6
1648536400000|2022-03-29 06:46:40|28.45|28.37|28.43|28.35|28.45|28.37|28.43|28.35|0
1648536410000|2022-03-29 06:46:50|28.44|28.36|28.43|28.35|28.44|28.36|28.43|28.35|0
1648536550000|2022-03-29 06:49:10|28.45|28.37|28.44|28.36|28.45|28.37|28.44|28.36|0
1648536560000|2022-03-29 06:49:20|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1648536570000|2022-03-29 06:49:30|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1648536580000|2022-03-29 06:49:40|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1648536590000|2022-03-29 06:49:50|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1648536600000|2022-03-29 06:50:00|28.45|28.37|28.45|28.37|28.45|28.37|28.43|28.35|0
1648536610000|2022-03-29 06:50:10|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1648536620000|2022-03-29 06:50:20|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1648536650000|2022-03-29 06:50:50|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|20
1648536670000|2022-03-29 06:51:10|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1648536690000|2022-03-29 06:51:30|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1648536720000|2022-03-29 06:52:00|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1648536780000|2022-03-29 06:53:00|28.49|28.41|28.48|28.4|28.49|28.41|28.48|28.4|13
1648536800000|2022-03-29 06:53:20|28.49|28.41|28.48|28.4|28.49|28.41|28.48|28.4|0
1648536810000|2022-03-29 06:53:30|28.49|28.41|28.48|28.4|28.49|28.41|28.48|28.4|0
1648536820000|2022-03-29 06:53:40|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1648536840000|2022-03-29 06:54:00|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1648536860000|2022-03-29 06:54:20|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|9
1648536870000|2022-03-29 06:54:30|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|0
1648536880000|2022-03-29 06:54:40|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1648536900000|2022-03-29 06:55:00|28.41|28.33|28.42|28.34|28.42|28.34|28.4|28.32|0
1648536970000|2022-03-29 06:56:10|28.41|28.33|28.41|28.33|28.41|28.33|28.4|28.32|0
1648536980000|2022-03-29 06:56:20|28.4|28.32|28.41|28.33|28.41|28.33|28.4|28.32|0
1648536990000|2022-03-29 06:56:30|28.4|28.32|28.4|28.32|28.41|28.33|28.4|28.32|0
1648537000000|2022-03-29 06:56:40|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1648537010000|2022-03-29 06:56:50|28.4|28.32|28.4|28.32|28.41|28.33|28.4|28.32|0
1648537020000|2022-03-29 06:57:00|28.41|28.33|28.42|28.34|28.42|28.34|28.41|28.33|0
1648537030000|2022-03-29 06:57:10|28.4|28.32|28.4|28.32|28.41|28.33|28.4|28.32|0
1648537040000|2022-03-29 06:57:20|28.41|28.33|28.4|28.32|28.41|28.33|28.4|28.32|0
1648537050000|2022-03-29 06:57:30|28.41|28.33|28.4|28.32|28.41|28.33|28.4|28.32|0
1648537060000|2022-03-29 06:57:40|28.41|28.33|28.41|28.33|28.41|28.33|28.4|28.32|0
1648537080000|2022-03-29 06:58:00|28.42|28.34|28.44|28.36|28.45|28.37|28.42|28.34|10
1648537130000|2022-03-29 06:58:50|28.42|28.34|28.44|28.36|28.44|28.36|28.42|28.34|10
1648537140000|2022-03-29 06:59:00|28.43|28.35|28.4|28.32|28.43|28.35|28.4|28.32|1
1648537150000|2022-03-29 06:59:10|28.39|28.31|28.35|28.27|28.39|28.31|28.35|28.27|3
1648537170000|2022-03-29 06:59:30|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|2
1648537180000|2022-03-29 06:59:40|28.32|28.24|28.35|28.27|28.35|28.27|28.31|28.23|0
1648537190000|2022-03-29 06:59:50|28.33|28.25|28.33|28.25|28.33|28.25|28.31|28.23|0
1648537200000|2022-03-29 07:00:00|28.32|28.24|28.31|28.23|28.32|28.24|28.3|28.22|6
1648537210000|2022-03-29 07:00:10|28.3|28.22|28.3|28.22|28.32|28.24|28.3|28.22|4
1648537220000|2022-03-29 07:00:20|28.31|28.23|28.32|28.24|28.36|28.28|28.31|28.23|0
1648537230000|2022-03-29 07:00:30|28.33|28.25|28.35|28.27|28.37|28.29|28.33|28.25|2
1648537240000|2022-03-29 07:00:40|28.36|28.28|28.36|28.28|28.37|28.29|28.36|28.28|0
1648537250000|2022-03-29 07:00:50|28.37|28.29|28.39|28.31|28.4|28.32|28.37|28.29|18
1648537260000|2022-03-29 07:01:00|28.4|28.32|28.4|28.32|28.44|28.36|28.38|28.3|7
1648537270000|2022-03-29 07:01:10|28.41|28.33|28.4|28.32|28.41|28.33|28.4|28.32|0
1648537280000|2022-03-29 07:01:20|28.38|28.3|28.4|28.32|28.4|28.32|28.38|28.3|2
1648537290000|2022-03-29 07:01:30|28.41|28.33|28.41|28.33|28.42|28.34|28.4|28.32|0
1648537300000|2022-03-29 07:01:40|28.4|28.32|28.42|28.34|28.42|28.34|28.4|28.32|1
1648537310000|2022-03-29 07:01:50|28.41|28.33|28.35|28.27|28.41|28.33|28.34|28.26|5
1648537320000|2022-03-29 07:02:00|28.36|28.28|28.39|28.31|28.39|28.31|28.35|28.27|3
1648537330000|2022-03-29 07:02:10|28.36|28.28|28.34|28.26|28.36|28.28|28.34|28.26|0
1648537340000|2022-03-29 07:02:20|28.35|28.27|28.37|28.29|28.37|28.29|28.35|28.27|0
1648537350000|2022-03-29 07:02:30|28.4|28.32|28.42|28.34|28.42|28.34|28.4|28.32|1
1648537370000|2022-03-29 07:02:50|28.44|28.36|28.41|28.33|28.44|28.36|28.41|28.33|12
1648537380000|2022-03-29 07:03:00|28.42|28.34|28.42|28.34|28.42|28.34|28.41|28.33|1
1648537390000|2022-03-29 07:03:10|28.41|28.33|28.41|28.33|28.41|28.33|28.4|28.32|3
1648537410000|2022-03-29 07:03:30|28.38|28.3|28.36|28.28|28.4|28.32|28.36|28.28|0
1648537420000|2022-03-29 07:03:40|28.37|28.29|28.36|28.28|28.39|28.31|28.36|28.28|0
1648537430000|2022-03-29 07:03:50|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1648537440000|2022-03-29 07:04:00|28.39|28.31|28.4|28.32|28.4|28.32|28.39|28.31|0
1648537450000|2022-03-29 07:04:10|28.38|28.3|28.37|28.29|28.38|28.3|28.37|28.29|0
1648537460000|2022-03-29 07:04:20|28.4|28.32|28.39|28.31|28.4|28.32|28.37|28.29|0
1648537500000|2022-03-29 07:05:00|28.4|28.32|28.43|28.35|28.43|28.35|28.39|28.31|17
1648537510000|2022-03-29 07:05:10|28.41|28.33|28.41|28.33|28.43|28.35|28.41|28.33|3
1648537520000|2022-03-29 07:05:20|28.43|28.35|28.37|28.29|28.43|28.35|28.37|28.29|120
1648537530000|2022-03-29 07:05:30|28.38|28.3|28.37|28.29|28.38|28.3|28.37|28.29|4
1648537540000|2022-03-29 07:05:40|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|1
1648537550000|2022-03-29 07:05:50|28.37|28.29|28.4|28.32|28.4|28.32|28.37|28.29|15
1648537560000|2022-03-29 07:06:00|28.41|28.33|28.41|28.33|28.42|28.34|28.4|28.32|1
1648537570000|2022-03-29 07:06:10|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1648537580000|2022-03-29 07:06:20|28.38|28.3|28.4|28.32|28.4|28.32|28.38|28.3|0
1648537600000|2022-03-29 07:06:40|28.41|28.33|28.4|28.32|28.41|28.33|28.4|28.32|0
1648537610000|2022-03-29 07:06:50|28.41|28.33|28.42|28.34|28.42|28.34|28.41|28.33|0
1648537620000|2022-03-29 07:07:00|28.41|28.33|28.4|28.32|28.41|28.33|28.4|28.32|0
1648537630000|2022-03-29 07:07:10|28.41|28.33|28.4|28.32|28.41|28.33|28.4|28.32|0
1648537670000|2022-03-29 07:07:50|28.38|28.3|28.4|28.32|28.4|28.32|28.38|28.3|0
1648537680000|2022-03-29 07:08:00|28.41|28.33|28.4|28.32|28.41|28.33|28.4|28.32|0
1648537690000|2022-03-29 07:08:10|28.41|28.33|28.4|28.32|28.41|28.33|28.4|28.32|0
1648537700000|2022-03-29 07:08:20|28.41|28.33|28.41|28.33|28.41|28.33|28.4|28.32|0
1648537710000|2022-03-29 07:08:30|28.4|28.32|28.41|28.33|28.41|28.33|28.4|28.32|0
1648537720000|2022-03-29 07:08:40|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1648537730000|2022-03-29 07:08:50|28.41|28.33|28.4|28.32|28.41|28.33|28.4|28.32|0
1648537740000|2022-03-29 07:09:00|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1648537750000|2022-03-29 07:09:10|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1648537760000|2022-03-29 07:09:20|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1648537770000|2022-03-29 07:09:30|28.42|28.34|28.44|28.36|28.45|28.37|28.42|28.34|1
1648537780000|2022-03-29 07:09:40|28.45|28.37|28.47|28.39|28.47|28.39|28.44|28.36|0
1648537790000|2022-03-29 07:09:50|||||||||10
1648537800000|2022-03-29 07:10:00|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|11
1648537820000|2022-03-29 07:10:20|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1648537840000|2022-03-29 07:10:40|28.49|28.41|28.5|28.42|28.5|28.42|28.49|28.41|2
1648537850000|2022-03-29 07:10:50|28.49|28.41|28.49|28.41|28.49|28.41|28.47|28.39|0
1648537860000|2022-03-29 07:11:00|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1648537920000|2022-03-29 07:12:00|28.46|28.38|28.47|28.39|28.47|28.39|28.46|28.38|0
1648537980000|2022-03-29 07:13:00|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1648537990000|2022-03-29 07:13:10|28.45|28.37|28.4|28.32|28.45|28.37|28.4|28.32|0
1648538000000|2022-03-29 07:13:20|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1648538030000|2022-03-29 07:13:50|||||||||2
1648538050000|2022-03-29 07:14:10|28.41|28.33|28.42|28.34|28.42|28.34|28.41|28.33|5
1648538060000|2022-03-29 07:14:20|28.41|28.33|28.43|28.35|28.45|28.37|28.41|28.33|0
1648538070000|2022-03-29 07:14:30|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1648538080000|2022-03-29 07:14:40|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1648538090000|2022-03-29 07:14:50|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1648538100000|2022-03-29 07:15:00|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1648538110000|2022-03-29 07:15:10|28.45|28.37|28.45|28.37|28.45|28.37|28.43|28.35|3
1648538120000|2022-03-29 07:15:20|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1648538150000|2022-03-29 07:15:50|28.47|28.39|28.45|28.37|28.47|28.39|28.45|28.37|5
1648538160000|2022-03-29 07:16:00|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1648538170000|2022-03-29 07:16:10|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1648538180000|2022-03-29 07:16:20|28.43|28.35|28.43|28.35|28.45|28.37|28.43|28.35|0
1648538190000|2022-03-29 07:16:30|28.45|28.37|28.45|28.37|28.45|28.37|28.43|28.35|0
1648538200000|2022-03-29 07:16:40|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1648538270000|2022-03-29 07:17:50|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|19
1648538280000|2022-03-29 07:18:00|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|11
1648538290000|2022-03-29 07:18:10|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1648538300000|2022-03-29 07:18:20|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1648538310000|2022-03-29 07:18:30|28.41|28.33|28.42|28.34|28.42|28.34|28.41|28.33|7
1648538320000|2022-03-29 07:18:40|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1648538330000|2022-03-29 07:18:50|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1648538340000|2022-03-29 07:19:00|28.43|28.35|28.46|28.38|28.46|28.38|28.43|28.35|0
1648538350000|2022-03-29 07:19:10|28.47|28.39|28.47|28.39|28.47|28.39|28.46|28.38|0
1648538360000|2022-03-29 07:19:20|28.46|28.38|28.46|28.38|28.46|28.38|28.45|28.37|4
1648538370000|2022-03-29 07:19:30|28.45|28.37|28.43|28.35|28.45|28.37|28.43|28.35|0
1648538400000|2022-03-29 07:20:00|28.42|28.34|28.41|28.33|28.43|28.35|28.41|28.33|1
1648538410000|2022-03-29 07:20:10|28.4|28.32|28.38|28.3|28.4|28.32|28.38|28.3|0
1648538440000|2022-03-29 07:20:40|28.36|28.28|28.35|28.27|28.36|28.28|28.35|28.27|42
1648538450000|2022-03-29 07:20:50|28.37|28.29|28.33|28.25|28.37|28.29|28.33|28.25|0
1648538460000|2022-03-29 07:21:00|28.32|28.24|28.31|28.23|28.32|28.24|28.31|28.23|0
1648538470000|2022-03-29 07:21:10|28.32|28.24|28.31|28.23|28.33|28.25|28.3|28.22|76
1648538480000|2022-03-29 07:21:20|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|13
1648538490000|2022-03-29 07:21:30|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1648538500000|2022-03-29 07:21:40|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|5
1648538530000|2022-03-29 07:22:10|28.35|28.27|28.32|28.24|28.35|28.27|28.32|28.24|51
1648538540000|2022-03-29 07:22:20|28.29|28.21|28.27|28.19|28.29|28.21|28.27|28.19|32
1648538550000|2022-03-29 07:22:30|28.29|28.21|28.31|28.23|28.32|28.24|28.29|28.21|1
1648538560000|2022-03-29 07:22:40|28.3|28.22|28.29|28.21|28.3|28.22|28.27|28.19|2
1648538570000|2022-03-29 07:22:50|28.3|28.22|28.3|28.22|28.3|28.22|28.29|28.21|0
1648538580000|2022-03-29 07:23:00|28.29|28.21|28.26|28.18|28.29|28.21|28.25|28.17|0
1648538590000|2022-03-29 07:23:10|28.25|28.17|28.23|28.15|28.26|28.18|28.23|28.15|0
1648538610000|2022-03-29 07:23:30|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|14
1648538620000|2022-03-29 07:23:40|28.17|28.09|28.18|28.1|28.2|28.12|28.15|28.07|11
1648538630000|2022-03-29 07:23:50|28.17|28.09|28.15|28.07|28.17|28.09|28.15|28.07|5
1648538640000|2022-03-29 07:24:00|||||||||100
1648538650000|2022-03-29 07:24:10|28.13|28.05|28.18|28.1|28.18|28.1|28.13|28.05|20
1648538660000|2022-03-29 07:24:20|28.2|28.12|28.2|28.12|28.2|28.12|28.18|28.1|2
1648538700000|2022-03-29 07:25:00|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|14
1648538710000|2022-03-29 07:25:10|28.22|28.14|28.21|28.13|28.22|28.14|28.21|28.13|0
1648538720000|2022-03-29 07:25:20|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1648538730000|2022-03-29 07:25:30|28.21|28.13|28.2|28.12|28.21|28.13|28.2|28.12|0
1648538760000|2022-03-29 07:26:00|28.18|28.1|28.13|28.05|28.2|28.12|28.13|28.05|53
1648538770000|2022-03-29 07:26:10|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1648538780000|2022-03-29 07:26:20|28.13|28.05|28.13|28.05|28.15|28.07|28.13|28.05|0
1648538790000|2022-03-29 07:26:30|28.15|28.07|28.15|28.07|28.15|28.07|28.11|28.03|0
1648538800000|2022-03-29 07:26:40|28.13|28.05|28.13|28.05|28.15|28.07|28.11|28.03|0
1648538810000|2022-03-29 07:26:50|28.12|28.04|28.11|28.03|28.13|28.05|28.11|28.03|1
1648538820000|2022-03-29 07:27:00|28.12|28.04|28.11|28.03|28.12|28.04|28.11|28.03|0
1648538830000|2022-03-29 07:27:10|28.12|28.04|28.13|28.05|28.15|28.07|28.11|28.03|7
1648538850000|2022-03-29 07:27:30|28.15|28.07|28.16|28.08|28.16|28.08|28.13|28.05|7
1648538860000|2022-03-29 07:27:40|28.18|28.1|28.2|28.12|28.2|28.12|28.18|28.1|0
1648538870000|2022-03-29 07:27:50|28.18|28.1|28.2|28.12|28.2|28.12|28.18|28.1|5
1648538880000|2022-03-29 07:28:00|28.21|28.13|28.21|28.13|28.22|28.14|28.21|28.13|18
1648538890000|2022-03-29 07:28:10|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1648538900000|2022-03-29 07:28:20|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1648538920000|2022-03-29 07:28:40|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|2
1648538930000|2022-03-29 07:28:50|28.23|28.15|28.22|28.14|28.25|28.17|28.22|28.14|0
1648538940000|2022-03-29 07:29:00|28.21|28.13|28.21|28.13|28.22|28.14|28.2|28.12|0
1648538950000|2022-03-29 07:29:10|28.2|28.12|28.21|28.13|28.21|28.13|28.2|28.12|0
1648538960000|2022-03-29 07:29:20|28.22|28.14|28.22|28.14|28.23|28.15|28.22|28.14|0
1648538970000|2022-03-29 07:29:30|28.23|28.15|28.2|28.12|28.23|28.15|28.2|28.12|0
1648539000000|2022-03-29 07:30:00|28.21|28.13|28.23|28.15|28.23|28.15|28.21|28.13|13
1648539010000|2022-03-29 07:30:10|28.22|28.14|28.25|28.17|28.25|28.17|28.2|28.12|1
1648539020000|2022-03-29 07:30:20|28.23|28.15|28.25|28.17|28.25|28.17|28.22|28.14|1
1648539030000|2022-03-29 07:30:30|28.23|28.15|28.22|28.14|28.23|28.15|28.22|28.14|0
1648539040000|2022-03-29 07:30:40|28.23|28.15|28.22|28.14|28.23|28.15|28.22|28.14|0
1648539050000|2022-03-29 07:30:50|28.23|28.15|28.22|28.14|28.23|28.15|28.22|28.14|0
1648539060000|2022-03-29 07:31:00|28.23|28.15|28.25|28.17|28.25|28.17|28.22|28.14|0
1648539070000|2022-03-29 07:31:10|28.22|28.14|28.25|28.17|28.25|28.17|28.22|28.14|0
1648539080000|2022-03-29 07:31:20|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1648539090000|2022-03-29 07:31:30|28.25|28.17|28.22|28.14|28.25|28.17|28.22|28.14|26
1648539100000|2022-03-29 07:31:40|28.21|28.13|28.23|28.15|28.23|28.15|28.21|28.13|15
1648539110000|2022-03-29 07:31:50|28.22|28.14|28.22|28.14|28.23|28.15|28.22|28.14|12
1648539120000|2022-03-29 07:32:00|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|8
1648539130000|2022-03-29 07:32:10|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|5
1648539140000|2022-03-29 07:32:20|||||||||13
1648539150000|2022-03-29 07:32:30|28.21|28.13|28.2|28.12|28.21|28.13|28.2|28.12|0
1648539160000|2022-03-29 07:32:40|||||||||9
1648539170000|2022-03-29 07:32:50|||||||||7
1648539180000|2022-03-29 07:33:00|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|17
1648539190000|2022-03-29 07:33:10|28.2|28.12|28.2|28.12|28.2|28.12|28.18|28.1|13
1648539200000|2022-03-29 07:33:20|28.18|28.1|28.22|28.14|28.22|28.14|28.18|28.1|0
1648539210000|2022-03-29 07:33:30|28.21|28.13|28.21|28.13|28.22|28.14|28.21|28.13|10
1648539220000|2022-03-29 07:33:40|28.22|28.14|28.22|28.14|28.23|28.15|28.21|28.13|56
1648539230000|2022-03-29 07:33:50|28.25|28.17|28.22|28.14|28.25|28.17|28.22|28.14|0
1648539240000|2022-03-29 07:34:00|28.21|28.13|28.25|28.17|28.25|28.17|28.21|28.13|13
1648539250000|2022-03-29 07:34:10|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|23
1648539260000|2022-03-29 07:34:20|28.27|28.19|28.28|28.2|28.28|28.2|28.26|28.18|13
1648539270000|2022-03-29 07:34:30|28.27|28.19|28.3|28.22|28.3|28.22|28.26|28.18|14
1648539280000|2022-03-29 07:34:40|28.35|28.27|28.35|28.27|28.35|28.27|28.33|28.25|59
1648539290000|2022-03-29 07:34:50|28.32|28.24|28.3|28.22|28.33|28.25|28.3|28.22|5
1648539300000|2022-03-29 07:35:00|28.31|28.23|28.31|28.23|28.32|28.24|28.31|28.23|0
1648539310000|2022-03-29 07:35:10|28.32|28.24|28.31|28.23|28.35|28.27|28.3|28.22|5
1648539330000|2022-03-29 07:35:30|28.3|28.22|28.31|28.23|28.31|28.23|28.3|28.22|15
1648539350000|2022-03-29 07:35:50|28.3|28.22|28.31|28.23|28.31|28.23|28.3|28.22|14
1648539360000|2022-03-29 07:36:00|28.32|28.24|28.31|28.23|28.32|28.24|28.31|28.23|8
1648539370000|2022-03-29 07:36:10|28.32|28.24|28.31|28.23|28.32|28.24|28.31|28.23|11
1648539390000|2022-03-29 07:36:30|28.33|28.25|28.33|28.25|28.36|28.28|28.31|28.23|11
1648539400000|2022-03-29 07:36:40|28.35|28.27|28.36|28.28|28.36|28.28|28.33|28.25|1
1648539410000|2022-03-29 07:36:50|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|48
1648539420000|2022-03-29 07:37:00|28.36|28.28|28.37|28.29|28.37|28.29|28.36|28.28|5
1648539430000|2022-03-29 07:37:10|28.35|28.27|28.36|28.28|28.37|28.29|28.35|28.27|0
1648539440000|2022-03-29 07:37:20|28.35|28.27|28.34|28.26|28.35|28.27|28.34|28.26|3
1648539450000|2022-03-29 07:37:30|28.35|28.27|28.35|28.27|28.37|28.29|28.34|28.26|2
1648539460000|2022-03-29 07:37:40|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1648539470000|2022-03-29 07:37:50|28.35|28.27|28.37|28.29|28.39|28.31|28.35|28.27|4
1648539510000|2022-03-29 07:38:30|28.35|28.27|28.34|28.26|28.35|28.27|28.32|28.24|22
1648539540000|2022-03-29 07:39:00|28.35|28.27|28.34|28.26|28.37|28.29|28.34|28.26|0
1648539560000|2022-03-29 07:39:20|28.35|28.27|28.34|28.26|28.35|28.27|28.34|28.26|4
1648539570000|2022-03-29 07:39:30|28.35|28.27|28.34|28.26|28.35|28.27|28.34|28.26|10
1648539580000|2022-03-29 07:39:40|28.35|28.27|28.35|28.27|28.36|28.28|28.35|28.27|0
1648539590000|2022-03-29 07:39:50|28.36|28.28|28.35|28.27|28.37|28.29|28.35|28.27|0
1648539600000|2022-03-29 07:40:00|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1648539610000|2022-03-29 07:40:10|28.39|28.31|28.4|28.32|28.41|28.33|28.39|28.31|0
1648539660000|2022-03-29 07:41:00|28.39|28.31|28.4|28.32|28.4|28.32|28.39|28.31|0
1648539690000|2022-03-29 07:41:30|28.42|28.34|28.42|28.34|28.42|28.34|28.4|28.32|0
1648539710000|2022-03-29 07:41:50|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1648539720000|2022-03-29 07:42:00|28.39|28.31|28.4|28.32|28.4|28.32|28.39|28.31|0
1648539730000|2022-03-29 07:42:10|28.39|28.31|28.4|28.32|28.4|28.32|28.39|28.31|9
1648539780000|2022-03-29 07:43:00|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1648539830000|2022-03-29 07:43:50|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1648539840000|2022-03-29 07:44:00|28.4|28.32|28.42|28.34|28.43|28.35|28.39|28.31|9
1648539850000|2022-03-29 07:44:10|28.43|28.35|28.42|28.34|28.43|28.35|28.42|28.34|0
1648539860000|2022-03-29 07:44:20|28.39|28.31|28.4|28.32|28.4|28.32|28.39|28.31|0
1648539870000|2022-03-29 07:44:30|28.42|28.34|28.4|28.32|28.42|28.34|28.4|28.32|0
1648539880000|2022-03-29 07:44:40|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1648539890000|2022-03-29 07:44:50|28.4|28.32|28.39|28.31|28.4|28.32|28.39|28.31|0
1648539900000|2022-03-29 07:45:00|28.4|28.32|28.43|28.35|28.43|28.35|28.4|28.32|5
1648539910000|2022-03-29 07:45:10|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|34
1648539920000|2022-03-29 07:45:20|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1648539930000|2022-03-29 07:45:30|28.37|28.29|28.35|28.27|28.38|28.3|28.35|28.27|33
1648539940000|2022-03-29 07:45:40|28.38|28.3|28.38|28.3|28.38|28.3|28.35|28.27|4
1648539950000|2022-03-29 07:45:50|28.37|28.29|28.37|28.29|28.37|28.29|28.35|28.27|0
1648539960000|2022-03-29 07:46:00|28.35|28.27|28.37|28.29|28.37|28.29|28.35|28.27|0
1648539970000|2022-03-29 07:46:10|28.35|28.27|28.32|28.24|28.35|28.27|28.32|28.24|5
1648539980000|2022-03-29 07:46:20|28.35|28.27|28.32|28.24|28.35|28.27|28.32|28.24|35
1648539990000|2022-03-29 07:46:30|28.34|28.26|28.35|28.27|28.35|28.27|28.32|28.24|177
1648540000000|2022-03-29 07:46:40|28.36|28.28|28.4|28.32|28.4|28.32|28.36|28.28|27
1648540020000|2022-03-29 07:47:00|||||||||11
1648540030000|2022-03-29 07:47:10|28.42|28.34|28.45|28.37|28.47|28.39|28.42|28.34|55
1648540040000|2022-03-29 07:47:20|28.43|28.35|28.43|28.35|28.45|28.37|28.43|28.35|9
1648540060000|2022-03-29 07:47:40|||||||||10
1648540070000|2022-03-29 07:47:50|||||||||8
1648540080000|2022-03-29 07:48:00|||||||||10
1648540100000|2022-03-29 07:48:20|||||||||11
1648540120000|2022-03-29 07:48:40|||||||||21
1648540130000|2022-03-29 07:48:50|28.42|28.34|28.38|28.3|28.42|28.34|28.38|28.3|0
1648540140000|2022-03-29 07:49:00|28.39|28.31|28.4|28.32|28.42|28.34|28.39|28.31|14
1648540150000|2022-03-29 07:49:10|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1648540160000|2022-03-29 07:49:20|||||||||1
1648540170000|2022-03-29 07:49:30|28.4|28.32|28.4|28.32|28.42|28.34|28.4|28.32|0
1648540180000|2022-03-29 07:49:40|28.42|28.34|28.42|28.34|28.42|28.34|28.38|28.3|2
1648540190000|2022-03-29 07:49:50|28.4|28.32|28.38|28.3|28.4|28.32|28.38|28.3|0
1648540200000|2022-03-29 07:50:00|28.39|28.31|28.38|28.3|28.4|28.32|28.38|28.3|0
1648540210000|2022-03-29 07:50:10|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|1
1648540220000|2022-03-29 07:50:20|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1648540310000|2022-03-29 07:51:50|28.39|28.31|28.4|28.32|28.4|28.32|28.39|28.31|4
1648540330000|2022-03-29 07:52:10|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|1
1648540340000|2022-03-29 07:52:20|28.4|28.32|28.4|28.32|28.4|28.32|28.39|28.31|0
1648540350000|2022-03-29 07:52:30|28.39|28.31|28.39|28.31|28.39|28.31|28.38|28.3|0
1648540360000|2022-03-29 07:52:40|28.4|28.32|28.39|28.31|28.4|28.32|28.38|28.3|0
1648540370000|2022-03-29 07:52:50|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|21
1648540380000|2022-03-29 07:53:00|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1648540390000|2022-03-29 07:53:10|28.4|28.32|28.43|28.35|28.43|28.35|28.4|28.32|2
1648540410000|2022-03-29 07:53:30|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|6
1648540430000|2022-03-29 07:53:50|28.46|28.38|28.48|28.4|28.48|28.4|28.45|28.37|12
1648540450000|2022-03-29 07:54:10|28.46|28.38|28.45|28.37|28.46|28.38|28.43|28.35|7
1648540460000|2022-03-29 07:54:20|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|2
1648540490000|2022-03-29 07:54:50|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|12
1648540500000|2022-03-29 07:55:00|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1648540510000|2022-03-29 07:55:10|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1648540520000|2022-03-29 07:55:20|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1648540530000|2022-03-29 07:55:30|28.45|28.37|28.46|28.38|28.46|28.38|28.45|28.37|106
1648540620000|2022-03-29 07:57:00|||||||||12
1648540640000|2022-03-29 07:57:20|||||||||25
1648540660000|2022-03-29 07:57:40|28.43|28.35|28.45|28.37|28.45|28.37|28.43|28.35|26
1648540670000|2022-03-29 07:57:50|28.46|28.38|28.41|28.33|28.46|28.38|28.41|28.33|2
1648540680000|2022-03-29 07:58:00|28.43|28.35|28.45|28.37|28.46|28.38|28.43|28.35|34
1648540700000|2022-03-29 07:58:20|28.43|28.35|28.43|28.35|28.45|28.37|28.43|28.35|0
1648540710000|2022-03-29 07:58:30|28.45|28.37|28.43|28.35|28.45|28.37|28.43|28.35|0
1648540730000|2022-03-29 07:58:50|28.42|28.34|28.38|28.3|28.42|28.34|28.38|28.3|102
1648540760000|2022-03-29 07:59:20|||||||||12
1648540800000|2022-03-29 08:00:00|||||||||5
1648540820000|2022-03-29 08:00:20|||||||||26
1648540840000|2022-03-29 08:00:40|||||||||1
1648540850000|2022-03-29 08:00:50|28.4|28.32|28.38|28.3|28.4|28.32|28.38|28.3|53
1648540860000|2022-03-29 08:01:00|28.4|28.32|28.41|28.33|28.41|28.33|28.38|28.3|6
1648540870000|2022-03-29 08:01:10|28.45|28.37|28.41|28.33|28.45|28.37|28.41|28.33|2
1648540910000|2022-03-29 08:01:50|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|7
1648540920000|2022-03-29 08:02:00|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1648540930000|2022-03-29 08:02:10|28.45|28.37|28.41|28.33|28.45|28.37|28.41|28.33|35
1648540940000|2022-03-29 08:02:20|28.4|28.32|28.41|28.33|28.41|28.33|28.4|28.32|30
1648540950000|2022-03-29 08:02:30|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|30
1648540960000|2022-03-29 08:02:40|28.4|28.32|28.38|28.3|28.4|28.32|28.38|28.3|3
1648540970000|2022-03-29 08:02:50|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1648540980000|2022-03-29 08:03:00|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|41
1648540990000|2022-03-29 08:03:10|28.32|28.24|28.31|28.23|28.32|28.24|28.31|28.23|3
1648541000000|2022-03-29 08:03:20|28.36|28.28|28.33|28.25|28.36|28.28|28.33|28.25|31
1648541010000|2022-03-29 08:03:30|28.31|28.23|28.32|28.24|28.32|28.24|28.31|28.23|3
1648541020000|2022-03-29 08:03:40|28.35|28.27|28.35|28.27|28.35|28.27|28.33|28.25|0
1648541030000|2022-03-29 08:03:50|28.33|28.25|28.35|28.27|28.35|28.27|28.33|28.25|1
1648541040000|2022-03-29 08:04:00|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1648541050000|2022-03-29 08:04:10|||||||||2
1648541060000|2022-03-29 08:04:20|28.34|28.26|28.35|28.27|28.35|28.27|28.31|28.23|15
1648541070000|2022-03-29 08:04:30|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|3
1648541080000|2022-03-29 08:04:40|28.32|28.24|28.32|28.24|28.35|28.27|28.32|28.24|26
1648541090000|2022-03-29 08:04:50|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1648541110000|2022-03-29 08:05:10|28.36|28.28|28.34|28.26|28.37|28.29|28.34|28.26|0
1648541120000|2022-03-29 08:05:20|28.35|28.27|28.34|28.26|28.35|28.27|28.34|28.26|0
1648541150000|2022-03-29 08:05:50|28.35|28.27|28.35|28.27|28.36|28.28|28.34|28.26|0
1648541160000|2022-03-29 08:06:00|28.36|28.28|28.37|28.29|28.37|28.29|28.36|28.28|29
1648541170000|2022-03-29 08:06:10|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1648541180000|2022-03-29 08:06:20|28.35|28.27|28.36|28.28|28.36|28.28|28.35|28.27|0
1648541190000|2022-03-29 08:06:30|28.35|28.27|28.36|28.28|28.36|28.28|28.35|28.27|0
1648541210000|2022-03-29 08:06:50|28.35|28.27|28.36|28.28|28.36|28.28|28.35|28.27|0
1648541220000|2022-03-29 08:07:00|28.35|28.27|28.36|28.28|28.36|28.28|28.35|28.27|0
1648541230000|2022-03-29 08:07:10|28.35|28.27|28.36|28.28|28.36|28.28|28.35|28.27|0
1648541240000|2022-03-29 08:07:20|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1648541250000|2022-03-29 08:07:30|28.34|28.26|28.31|28.23|28.34|28.26|28.31|28.23|0
1648541260000|2022-03-29 08:07:40|28.32|28.24|28.32|28.24|28.34|28.26|28.32|28.24|2
1648541270000|2022-03-29 08:07:50|28.31|28.23|28.32|28.24|28.32|28.24|28.31|28.23|0
1648541280000|2022-03-29 08:08:00|28.34|28.26|28.35|28.27|28.35|28.27|28.34|28.26|0
1648541290000|2022-03-29 08:08:10|28.34|28.26|28.34|28.26|28.34|28.26|28.32|28.24|0
1648541300000|2022-03-29 08:08:20|28.35|28.27|28.34|28.26|28.35|28.27|28.34|28.26|0
1648541340000|2022-03-29 08:09:00|||||||||46
1648541350000|2022-03-29 08:09:10|28.32|28.24|28.34|28.26|28.34|28.26|28.32|28.24|15
1648541370000|2022-03-29 08:09:30|||||||||1
1648541380000|2022-03-29 08:09:40|28.32|28.24|28.31|28.23|28.34|28.26|28.29|28.21|53
1648541390000|2022-03-29 08:09:50|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|0
1648541400000|2022-03-29 08:10:00|28.27|28.19|28.27|28.19|28.29|28.21|28.27|28.19|0
1648541440000|2022-03-29 08:10:40|28.29|28.21|28.27|28.19|28.29|28.21|28.27|28.19|0
1648541460000|2022-03-29 08:11:00|28.29|28.21|28.27|28.19|28.29|28.21|28.27|28.19|0
1648541470000|2022-03-29 08:11:10|||||||||2
1648541490000|2022-03-29 08:11:30|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1648541500000|2022-03-29 08:11:40|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1648541510000|2022-03-29 08:11:50|28.3|28.22|28.31|28.23|28.31|28.23|28.3|28.22|0
1648541520000|2022-03-29 08:12:00|28.3|28.22|28.29|28.21|28.3|28.22|28.29|28.21|0
1648541530000|2022-03-29 08:12:10|||||||||2
1648541540000|2022-03-29 08:12:20|28.3|28.22|28.32|28.24|28.34|28.26|28.3|28.22|66
1648541550000|2022-03-29 08:12:30|28.31|28.23|28.31|28.23|28.31|28.23|28.3|28.22|2
1648541580000|2022-03-29 08:13:00|28.3|28.22|28.31|28.23|28.31|28.23|28.3|28.22|0
1648541590000|2022-03-29 08:13:10|28.29|28.21|28.31|28.23|28.31|28.23|28.26|28.18|53
1648541600000|2022-03-29 08:13:20|28.28|28.2|28.26|28.18|28.31|28.23|28.26|28.18|10
1648541610000|2022-03-29 08:13:30|28.28|28.2|28.3|28.22|28.3|28.22|28.28|28.2|7
1648541620000|2022-03-29 08:13:40|28.31|28.23|28.3|28.22|28.31|28.23|28.28|28.2|0
1648541630000|2022-03-29 08:13:50|28.31|28.23|28.3|28.22|28.31|28.23|28.3|28.22|0
1648541640000|2022-03-29 08:14:00|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1648541680000|2022-03-29 08:14:40|||||||||2
1648541690000|2022-03-29 08:14:50|28.29|28.21|28.27|28.19|28.29|28.21|28.27|28.19|0
1648541700000|2022-03-29 08:15:00|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1648541720000|2022-03-29 08:15:20|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|6
1648541740000|2022-03-29 08:15:40|||||||||5
1648541750000|2022-03-29 08:15:50|||||||||5
1648541760000|2022-03-29 08:16:00|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|28
1648541770000|2022-03-29 08:16:10|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1648541780000|2022-03-29 08:16:20|||||||||5
1648541790000|2022-03-29 08:16:30|||||||||29
1648541810000|2022-03-29 08:16:50|28.21|28.13|28.2|28.12|28.21|28.13|28.2|28.12|24
1648541820000|2022-03-29 08:17:00|28.21|28.13|28.2|28.12|28.21|28.13|28.2|28.12|0
1648541830000|2022-03-29 08:17:10|28.21|28.13|28.23|28.15|28.25|28.17|28.21|28.13|55
1648541850000|2022-03-29 08:17:30|||||||||13
1648541860000|2022-03-29 08:17:40|28.25|28.17|28.26|28.18|28.26|28.18|28.25|28.17|1
1648541870000|2022-03-29 08:17:50|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|7
1648541890000|2022-03-29 08:18:10|||||||||14
1648541900000|2022-03-29 08:18:20|28.26|28.18|28.26|28.18|28.26|28.18|28.25|28.17|0
1648541910000|2022-03-29 08:18:30|28.28|28.2|28.26|28.18|28.28|28.2|28.26|28.18|8
1648541920000|2022-03-29 08:18:40|28.25|28.17|28.25|28.17|28.26|28.18|28.25|28.17|0
1648541930000|2022-03-29 08:18:50|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|15
1648541950000|2022-03-29 08:19:10|||||||||5
1648541970000|2022-03-29 08:19:30|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|1
1648541980000|2022-03-29 08:19:40|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1648542000000|2022-03-29 08:20:00|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|6
1648542020000|2022-03-29 08:20:20|28.23|28.15|28.24|28.16|28.24|28.16|28.23|28.15|0
1648542030000|2022-03-29 08:20:30|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1648542040000|2022-03-29 08:20:40|28.23|28.15|28.22|28.14|28.23|28.15|28.22|28.14|3
1648542050000|2022-03-29 08:20:50|28.2|28.12|28.2|28.12|28.22|28.14|28.2|28.12|41
1648542060000|2022-03-29 08:21:00|||||||||1
1648542070000|2022-03-29 08:21:10|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|96
1648542110000|2022-03-29 08:21:50|28.24|28.16|28.23|28.15|28.25|28.17|28.2|28.12|8
1648542120000|2022-03-29 08:22:00|28.25|28.17|28.25|28.17|28.25|28.17|28.23|28.15|0
1648542130000|2022-03-29 08:22:10|28.24|28.16|28.24|28.16|28.25|28.17|28.24|28.16|0
1648542140000|2022-03-29 08:22:20|28.23|28.15|28.2|28.12|28.23|28.15|28.2|28.12|1
1648542150000|2022-03-29 08:22:30|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|2
1648542160000|2022-03-29 08:22:40|28.2|28.12|28.24|28.16|28.24|28.16|28.2|28.12|12
1648542170000|2022-03-29 08:22:50|28.23|28.15|28.24|28.16|28.24|28.16|28.23|28.15|0
1648542180000|2022-03-29 08:23:00|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1648542190000|2022-03-29 08:23:10|28.27|28.19|28.25|28.17|28.27|28.19|28.25|28.17|15
1648542230000|2022-03-29 08:23:50|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1648542240000|2022-03-29 08:24:00|28.25|28.17|28.27|28.19|28.27|28.19|28.25|28.17|0
1648542250000|2022-03-29 08:24:10|28.26|28.18|28.27|28.19|28.27|28.19|28.26|28.18|0
1648542260000|2022-03-29 08:24:20|28.28|28.2|28.28|28.2|28.28|28.2|28.27|28.19|0
1648542290000|2022-03-29 08:24:50|28.27|28.19|28.23|28.15|28.27|28.19|28.23|28.15|0
1648542300000|2022-03-29 08:25:00|28.24|28.16|28.23|28.15|28.24|28.16|28.23|28.15|0
1648542320000|2022-03-29 08:25:20|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|8
1648542330000|2022-03-29 08:25:30|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1648542340000|2022-03-29 08:25:40|28.22|28.14|28.22|28.14|28.23|28.15|28.22|28.14|0
1648542350000|2022-03-29 08:25:50|28.23|28.15|28.22|28.14|28.23|28.15|28.2|28.12|0
1648542360000|2022-03-29 08:26:00|28.24|28.16|28.22|28.14|28.24|28.16|28.22|28.14|0
1648542370000|2022-03-29 08:26:10|28.23|28.15|28.22|28.14|28.23|28.15|28.22|28.14|0
1648542390000|2022-03-29 08:26:30|28.23|28.15|28.22|28.14|28.23|28.15|28.22|28.14|0
1648542400000|2022-03-29 08:26:40|28.23|28.15|28.22|28.14|28.23|28.15|28.22|28.14|0
1648542420000|2022-03-29 08:27:00|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1648542430000|2022-03-29 08:27:10|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1648542450000|2022-03-29 08:27:30|28.23|28.15|28.25|28.17|28.25|28.17|28.23|28.15|0
1648542480000|2022-03-29 08:28:00|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1648542550000|2022-03-29 08:29:10|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|1
1648542560000|2022-03-29 08:29:20|28.19|28.11|28.2|28.12|28.2|28.12|28.19|28.11|0
1648542600000|2022-03-29 08:30:00|28.23|28.15|28.22|28.14|28.23|28.15|28.22|28.14|53
1648542610000|2022-03-29 08:30:10|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1648542690000|2022-03-29 08:31:30|||||||||2
1648542710000|2022-03-29 08:31:50|28.24|28.16|28.23|28.15|28.24|28.16|28.23|28.15|1
1648542720000|2022-03-29 08:32:00|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|1
1648542730000|2022-03-29 08:32:10|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|2
1648542740000|2022-03-29 08:32:20|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|0
1648542760000|2022-03-29 08:32:40|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|0
1648542770000|2022-03-29 08:32:50|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|1
1648542780000|2022-03-29 08:33:00|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|0
1648542790000|2022-03-29 08:33:10|28.26|28.18|28.26|28.18|28.26|28.18|28.24|28.16|0
1648542800000|2022-03-29 08:33:20|28.28|28.2|28.28|28.2|28.29|28.21|28.28|28.2|18
1648542810000|2022-03-29 08:33:30|28.29|28.21|28.29|28.21|28.31|28.23|28.29|28.21|1
1648542830000|2022-03-29 08:33:50|28.31|28.23|28.29|28.21|28.31|28.23|28.29|28.21|0
1648542840000|2022-03-29 08:34:00|28.27|28.19|28.29|28.21|28.31|28.23|28.26|28.18|15
1648542850000|2022-03-29 08:34:10|28.31|28.23|28.29|28.21|28.31|28.23|28.29|28.21|0
1648542860000|2022-03-29 08:34:20|28.31|28.23|28.27|28.19|28.31|28.23|28.27|28.19|15
1648542870000|2022-03-29 08:34:30|28.26|28.18|28.26|28.18|28.27|28.19|28.26|28.18|0
1648542920000|2022-03-29 08:35:20|28.27|28.19|28.29|28.21|28.29|28.21|28.27|28.19|0
1648542930000|2022-03-29 08:35:30|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|2
1648542940000|2022-03-29 08:35:40|28.26|28.18|28.26|28.18|28.27|28.19|28.26|28.18|0
1648542950000|2022-03-29 08:35:50|28.27|28.19|28.27|28.19|28.31|28.23|28.26|28.18|9
1648542960000|2022-03-29 08:36:00|28.26|28.18|28.26|28.18|28.27|28.19|28.26|28.18|1
1648543010000|2022-03-29 08:36:50|28.24|28.16|28.26|28.18|28.26|28.18|28.24|28.16|0
1648543020000|2022-03-29 08:37:00|28.23|28.15|28.22|28.14|28.23|28.15|28.21|28.13|20
1648543030000|2022-03-29 08:37:10|28.23|28.15|28.23|28.15|28.24|28.16|28.23|28.15|3
1648543040000|2022-03-29 08:37:20|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1648543050000|2022-03-29 08:37:30|28.22|28.14|28.22|28.14|28.22|28.14|28.21|28.13|0
1648543060000|2022-03-29 08:37:40|28.24|28.16|28.24|28.16|28.26|28.18|28.24|28.16|0
1648543070000|2022-03-29 08:37:50|28.23|28.15|28.24|28.16|28.24|28.16|28.23|28.15|4
1648543080000|2022-03-29 08:38:00|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1648543100000|2022-03-29 08:38:20|28.24|28.16|28.24|28.16|28.24|28.16|28.23|28.15|0
1648543110000|2022-03-29 08:38:30|28.26|28.18|28.24|28.16|28.26|28.18|28.23|28.15|2
1648543120000|2022-03-29 08:38:40|28.23|28.15|28.23|28.15|28.24|28.16|28.23|28.15|1
1648543140000|2022-03-29 08:39:00|28.24|28.16|28.23|28.15|28.24|28.16|28.23|28.15|2
1648543200000|2022-03-29 08:40:00|28.22|28.14|28.18|28.1|28.22|28.14|28.18|28.1|35
1648543220000|2022-03-29 08:40:20|28.19|28.11|28.22|28.14|28.23|28.15|28.19|28.11|4
1648543230000|2022-03-29 08:40:30|28.19|28.11|28.18|28.1|28.19|28.11|28.18|28.1|0
1648543420000|2022-03-29 08:43:40|28.19|28.11|28.19|28.11|28.19|28.11|28.18|28.1|3
1648543430000|2022-03-29 08:43:50|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1648543540000|2022-03-29 08:45:40|28.19|28.11|28.18|28.1|28.19|28.11|28.18|28.1|0
1648543570000|2022-03-29 08:46:10|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1648543580000|2022-03-29 08:46:20|||||||||3
1648543590000|2022-03-29 08:46:30|28.17|28.09|28.21|28.13|28.21|28.13|28.17|28.09|2
1648543610000|2022-03-29 08:46:50|28.19|28.11|28.17|28.09|28.19|28.11|28.17|28.09|1
1648543620000|2022-03-29 08:47:00|28.18|28.1|28.16|28.08|28.19|28.11|28.16|28.08|7
1648543630000|2022-03-29 08:47:10|28.18|28.1|28.18|28.1|28.19|28.11|28.18|28.1|2
1648543640000|2022-03-29 08:47:20|||||||||7
1648543650000|2022-03-29 08:47:30|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|14
1648543660000|2022-03-29 08:47:40|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|5
1648543670000|2022-03-29 08:47:50|||||||||6
1648543680000|2022-03-29 08:48:00|28.16|28.08|28.16|28.08|28.17|28.09|28.16|28.08|1
1648543690000|2022-03-29 08:48:10|28.17|28.09|28.18|28.1|28.18|28.1|28.17|28.09|5
1648543700000|2022-03-29 08:48:20|28.17|28.09|28.17|28.09|28.18|28.1|28.17|28.09|0
1648543710000|2022-03-29 08:48:30|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|9
1648543720000|2022-03-29 08:48:40|28.16|28.08|28.17|28.09|28.17|28.09|28.16|28.08|12
1648543730000|2022-03-29 08:48:50|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1648543740000|2022-03-29 08:49:00|||||||||8
1648543750000|2022-03-29 08:49:10|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1648543760000|2022-03-29 08:49:20|28.17|28.09|28.16|28.08|28.17|28.09|28.16|28.08|11
1648543770000|2022-03-29 08:49:30|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1648543780000|2022-03-29 08:49:40|||||||||5
1648543790000|2022-03-29 08:49:50|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1648543800000|2022-03-29 08:50:00|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|6
1648543820000|2022-03-29 08:50:20|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|13
1648543840000|2022-03-29 08:50:40|28.19|28.11|28.18|28.1|28.19|28.11|28.18|28.1|10
1648543860000|2022-03-29 08:51:00|28.17|28.09|28.18|28.1|28.18|28.1|28.17|28.09|2
1648543880000|2022-03-29 08:51:20|28.21|28.13|28.19|28.11|28.21|28.13|28.19|28.11|11
1648543890000|2022-03-29 08:51:30|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1648543900000|2022-03-29 08:51:40|||||||||13
1648543910000|2022-03-29 08:51:50|28.19|28.11|28.21|28.13|28.21|28.13|28.19|28.11|0
1648543920000|2022-03-29 08:52:00|28.22|28.14|28.22|28.14|28.22|28.14|28.21|28.13|1
1648543930000|2022-03-29 08:52:10|28.21|28.13|28.22|28.14|28.24|28.16|28.21|28.13|0
1648543940000|2022-03-29 08:52:20|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1648544000000|2022-03-29 08:53:20|28.22|28.14|28.25|28.17|28.25|28.17|28.21|28.13|10
1648544040000|2022-03-29 08:54:00|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1648544050000|2022-03-29 08:54:10|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|0
1648544070000|2022-03-29 08:54:30|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|0
1648544080000|2022-03-29 08:54:40|28.25|28.17|28.25|28.17|28.25|28.17|28.24|28.16|0
1648544090000|2022-03-29 08:54:50|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1648544100000|2022-03-29 08:55:00|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|0
1648544110000|2022-03-29 08:55:10|28.21|28.13|28.22|28.14|28.22|28.14|28.21|28.13|11
1648544150000|2022-03-29 08:55:50|28.24|28.16|28.23|28.15|28.25|28.17|28.22|28.14|0
1648544160000|2022-03-29 08:56:00|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1648544180000|2022-03-29 08:56:20|28.24|28.16|28.25|28.17|28.25|28.17|28.24|28.16|0
1648544230000|2022-03-29 08:57:10|28.26|28.18|28.26|28.18|28.26|28.18|28.25|28.17|0
1648544240000|2022-03-29 08:57:20|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1648544250000|2022-03-29 08:57:30|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1648544260000|2022-03-29 08:57:40|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|38
1648544270000|2022-03-29 08:57:50|28.26|28.18|28.26|28.18|28.27|28.19|28.25|28.17|0
1648544280000|2022-03-29 08:58:00|28.25|28.17|28.27|28.19|28.27|28.19|28.25|28.17|2
1648544290000|2022-03-29 08:58:10|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1648544310000|2022-03-29 08:58:30|28.26|28.18|28.26|28.18|28.27|28.19|28.26|28.18|35
1648544410000|2022-03-29 09:00:10|28.25|28.17|28.26|28.18|28.26|28.18|28.25|28.17|0
1648544420000|2022-03-29 09:00:20|28.25|28.17|28.26|28.18|28.26|28.18|28.25|28.17|0
1648544430000|2022-03-29 09:00:30|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|7
1648544440000|2022-03-29 09:00:40|28.29|28.21|28.29|28.21|28.29|28.21|28.27|28.19|4
1648544450000|2022-03-29 09:00:50|||||||||10
1648544460000|2022-03-29 09:01:00|28.28|28.2|28.29|28.21|28.29|28.21|28.28|28.2|2
1648544470000|2022-03-29 09:01:10|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1648544480000|2022-03-29 09:01:20|28.25|28.17|28.24|28.16|28.26|28.18|28.24|28.16|27
1648544490000|2022-03-29 09:01:30|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1648544500000|2022-03-29 09:01:40|28.24|28.16|28.25|28.17|28.25|28.17|28.24|28.16|0
1648544510000|2022-03-29 09:01:50|28.24|28.16|28.24|28.16|28.25|28.17|28.24|28.16|2
1648544520000|2022-03-29 09:02:00|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1648544530000|2022-03-29 09:02:10|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1648544590000|2022-03-29 09:03:10|28.21|28.13|28.22|28.14|28.22|28.14|28.21|28.13|32
1648544600000|2022-03-29 09:03:20|28.24|28.16|28.22|28.14|28.24|28.16|28.22|28.14|0
1648544620000|2022-03-29 09:03:40|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1648544680000|2022-03-29 09:04:40|||||||||13
1648544690000|2022-03-29 09:04:50|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|5
1648544710000|2022-03-29 09:05:10|28.21|28.13|28.19|28.11|28.21|28.13|28.19|28.11|0
1648544730000|2022-03-29 09:05:30|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1648544770000|2022-03-29 09:06:10|28.19|28.11|28.21|28.13|28.21|28.13|28.19|28.11|0
1648544800000|2022-03-29 09:06:40|||||||||1
1648544810000|2022-03-29 09:06:50|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1648544830000|2022-03-29 09:07:10|28.21|28.13|28.19|28.11|28.21|28.13|28.19|28.11|0
1648544840000|2022-03-29 09:07:20|28.21|28.13|28.19|28.11|28.21|28.13|28.19|28.11|0
1648544860000|2022-03-29 09:07:40|28.18|28.1|28.01|27.93|28.18|28.1|28|27.92|263
1648544870000|2022-03-29 09:07:50|28|27.92|27.96|27.88|28|27.92|27.95|27.87|63
1648544880000|2022-03-29 09:08:00|27.97|27.89|28|27.92|28.05|27.97|27.97|27.89|15
1648544890000|2022-03-29 09:08:10|28.02|27.94|28.02|27.94|28.05|27.97|28|27.92|5
1648544900000|2022-03-29 09:08:20|28.01|27.93|28.02|27.94|28.05|27.97|28|27.92|1
1648544910000|2022-03-29 09:08:30|28.04|27.96|28.02|27.94|28.07|27.99|28.01|27.93|5
1648544920000|2022-03-29 09:08:40|28.01|27.93|28.06|27.98|28.1|28.02|28.01|27.93|19
1648544930000|2022-03-29 09:08:50|28.08|28|28.06|27.98|28.09|28.01|28.05|27.97|2
1648544940000|2022-03-29 09:09:00|28.08|28|28.1|28.02|28.1|28.02|28.06|27.98|0
1648544950000|2022-03-29 09:09:10|28.12|28.04|28.14|28.06|28.14|28.06|28.1|28.02|0
1648544960000|2022-03-29 09:09:20|28.15|28.07|28.26|28.18|28.26|28.18|28.14|28.06|1
1648544970000|2022-03-29 09:09:30|28.24|28.16|28.16|28.08|28.26|28.18|28.16|28.08|6
1648544980000|2022-03-29 09:09:40|28.14|28.06|28.13|28.05|28.18|28.1|28.12|28.04|20
1648544990000|2022-03-29 09:09:50|28.12|28.04|28.13|28.05|28.14|28.06|28.12|28.04|0
1648545000000|2022-03-29 09:10:00|28.11|28.03|28.09|28.01|28.13|28.05|28.08|28|12
1648545010000|2022-03-29 09:10:10|28.11|28.03|28.09|28.01|28.12|28.04|28.09|28.01|0
1648545020000|2022-03-29 09:10:20|28.1|28.02|28.04|27.96|28.1|28.02|28.03|27.95|80
1648545030000|2022-03-29 09:10:30|28.02|27.94|27.99|27.91|28.04|27.96|27.97|27.89|5
1648545040000|2022-03-29 09:10:40|28|27.92|28.04|27.96|28.05|27.97|28|27.92|7
1648545050000|2022-03-29 09:10:50|28.05|27.97|28|27.92|28.05|27.97|28|27.92|0
1648545060000|2022-03-29 09:11:00|28.01|27.93|28|27.92|28.05|27.97|28|27.92|0
1648545070000|2022-03-29 09:11:10|28.01|27.93|28|27.92|28.01|27.93|28|27.92|0
1648545080000|2022-03-29 09:11:20|27.99|27.91|27.97|27.89|27.99|27.91|27.96|27.88|6
1648545090000|2022-03-29 09:11:30|27.99|27.91|27.97|27.89|27.99|27.91|27.97|27.89|0
1648545100000|2022-03-29 09:11:40|27.99|27.91|28.02|27.94|28.02|27.94|27.99|27.91|0
1648545110000|2022-03-29 09:11:50|28.03|27.95|28.03|27.95|28.03|27.95|28.02|27.94|10
1648545120000|2022-03-29 09:12:00|28.02|27.94|28.03|27.95|28.03|27.95|28|27.92|0
1648545130000|2022-03-29 09:12:10|28.02|27.94|28|27.92|28.03|27.95|28|27.92|0
1648545140000|2022-03-29 09:12:20|28.02|27.94|28.03|27.95|28.03|27.95|28.02|27.94|0
1648545150000|2022-03-29 09:12:30|28.02|27.94|28.02|27.94|28.03|27.95|28.02|27.94|0
1648545160000|2022-03-29 09:12:40|28|27.92|28|27.92|28|27.92|28|27.92|0
1648545170000|2022-03-29 09:12:50|27.99|27.91|28|27.92|28|27.92|27.99|27.91|1
1648545190000|2022-03-29 09:13:10|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|1
1648545200000|2022-03-29 09:13:20|28|27.92|28|27.92|28|27.92|27.99|27.91|0
1648545210000|2022-03-29 09:13:30|27.99|27.91|27.98|27.9|28|27.92|27.98|27.9|1
1648545220000|2022-03-29 09:13:40|28|27.92|28|27.92|28|27.92|27.99|27.91|0
1648545230000|2022-03-29 09:13:50|27.99|27.91|28|27.92|28|27.92|27.99|27.91|0
1648545270000|2022-03-29 09:14:30|27.99|27.91|28|27.92|28|27.92|27.99|27.91|0
1648545300000|2022-03-29 09:15:00|27.99|27.91|27.98|27.9|27.99|27.91|27.98|27.9|10
1648545310000|2022-03-29 09:15:10|27.99|27.91|28|27.92|28|27.92|27.98|27.9|0
1648545320000|2022-03-29 09:15:20|28.03|27.95|28.03|27.95|28.03|27.95|28.02|27.94|2
1648545330000|2022-03-29 09:15:30|28.07|27.99|28.07|27.99|28.08|28|28.05|27.97|13
1648545340000|2022-03-29 09:15:40|28.08|28|28.09|28.01|28.09|28.01|28.07|27.99|3
1648545350000|2022-03-29 09:15:50|28.11|28.03|28.11|28.03|28.12|28.04|28.11|28.03|5
1648545360000|2022-03-29 09:16:00|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|2
1648545370000|2022-03-29 09:16:10|28.08|28|28.06|27.98|28.08|28|28.06|27.98|0
1648545380000|2022-03-29 09:16:20|28.04|27.96|28.03|27.95|28.06|27.98|28.03|27.95|12
1648545390000|2022-03-29 09:16:30|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|1
1648545400000|2022-03-29 09:16:40|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1648545410000|2022-03-29 09:16:50|28.04|27.96|28.03|27.95|28.07|27.99|28.03|27.95|0
1648545430000|2022-03-29 09:17:10|28.02|27.94|28.02|27.94|28.03|27.95|28|27.92|56
1648545440000|2022-03-29 09:17:20|28.03|27.95|28.03|27.95|28.04|27.96|28.02|27.94|0
1648545460000|2022-03-29 09:17:40|28.02|27.94|28|27.92|28.02|27.94|28|27.92|0
1648545470000|2022-03-29 09:17:50|28.02|27.94|28.03|27.95|28.03|27.95|28.02|27.94|53
1648545480000|2022-03-29 09:18:00|28.02|27.94|28.03|27.95|28.03|27.95|28.02|27.94|0
1648545500000|2022-03-29 09:18:20|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1648545510000|2022-03-29 09:18:30|28.03|27.95|28.02|27.94|28.03|27.95|28.02|27.94|0
1648545520000|2022-03-29 09:18:40|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1648545550000|2022-03-29 09:19:10|28.02|27.94|28.02|27.94|28.03|27.95|28.02|27.94|2
1648545560000|2022-03-29 09:19:20|28.03|27.95|28.03|27.95|28.04|27.96|28.03|27.95|4
1648545600000|2022-03-29 09:20:00|28.02|27.94|28.02|27.94|28.03|27.95|28.02|27.94|0
1648545610000|2022-03-29 09:20:10|28.03|27.95|28.03|27.95|28.03|27.95|28.02|27.94|0
1648545620000|2022-03-29 09:20:20|28.02|27.94|28.03|27.95|28.03|27.95|28.02|27.94|0
1648545630000|2022-03-29 09:20:30|28.04|27.96|28.08|28|28.08|28|28.04|27.96|0
1648545640000|2022-03-29 09:20:40|28.07|27.99|28.08|28|28.08|28|28.07|27.99|0
1648545650000|2022-03-29 09:20:50|28.07|27.99|28.07|27.99|28.08|28|28.07|27.99|0
1648545660000|2022-03-29 09:21:00|28.08|28|28.07|27.99|28.08|28|28.06|27.98|0
1648545670000|2022-03-29 09:21:10|28.06|27.98|28.07|27.99|28.08|28|28.06|27.98|1
1648545680000|2022-03-29 09:21:20|28.06|27.98|28.07|27.99|28.08|28|28.06|27.98|1
1648545690000|2022-03-29 09:21:30|28.08|28|28.08|28|28.08|28|28.07|27.99|0
1648545700000|2022-03-29 09:21:40|28.07|27.99|28.08|28|28.08|28|28.07|27.99|0
1648545710000|2022-03-29 09:21:50|28.07|27.99|28.08|28|28.08|28|28.07|27.99|0
1648545720000|2022-03-29 09:22:00|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1648545730000|2022-03-29 09:22:10|28.06|27.98|28.03|27.95|28.06|27.98|28.03|27.95|0
1648545740000|2022-03-29 09:22:20|28.02|27.94|28.02|27.94|28.03|27.95|28.02|27.94|1
1648545750000|2022-03-29 09:22:30|28.03|27.95|28.03|27.95|28.03|27.95|28.02|27.94|0
1648545760000|2022-03-29 09:22:40|28.02|27.94|28.03|27.95|28.03|27.95|28.02|27.94|0
1648545780000|2022-03-29 09:23:00|28.04|27.96|28.03|27.95|28.04|27.96|28.03|27.95|0
1648545790000|2022-03-29 09:23:10|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1648545800000|2022-03-29 09:23:20|28.07|27.99|28.05|27.97|28.07|27.99|28.05|27.97|0
1648545820000|2022-03-29 09:23:40|28.07|27.99|28.05|27.97|28.07|27.99|28.05|27.97|0
1648545830000|2022-03-29 09:23:50|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1648545840000|2022-03-29 09:24:00|28.03|27.95|28.03|27.95|28.03|27.95|28|27.92|5
1648545850000|2022-03-29 09:24:10|28.02|27.94|28.02|27.94|28.03|27.95|28.02|27.94|0
1648545860000|2022-03-29 09:24:20|28.03|27.95|28.02|27.94|28.03|27.95|28.02|27.94|0
1648545880000|2022-03-29 09:24:40|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|0
1648545910000|2022-03-29 09:25:10|28.04|27.96|28.05|27.97|28.05|27.97|28.04|27.96|0
1648545920000|2022-03-29 09:25:20|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1648545930000|2022-03-29 09:25:30|28.05|27.97|28.04|27.96|28.05|27.97|28.04|27.96|0
1648545960000|2022-03-29 09:26:00|28.05|27.97|28.04|27.96|28.05|27.97|28.04|27.96|0
1648545980000|2022-03-29 09:26:20|28.03|27.95|28.03|27.95|28.04|27.96|28|27.92|2
1648545990000|2022-03-29 09:26:30|28.04|27.96|28.05|27.97|28.05|27.97|28.03|27.95|2
1648546000000|2022-03-29 09:26:40|28.04|27.96|28.04|27.96|28.05|27.97|28.04|27.96|0
1648546010000|2022-03-29 09:26:50|28.03|27.95|28.04|27.96|28.04|27.96|28.03|27.95|0
1648546020000|2022-03-29 09:27:00|28.05|27.97|28.04|27.96|28.05|27.97|28.04|27.96|0
1648546030000|2022-03-29 09:27:10|28.03|27.95|28.03|27.95|28.04|27.96|28.03|27.95|3
1648546040000|2022-03-29 09:27:20|28.05|27.97|28.05|27.97|28.05|27.97|28.04|27.96|0
1648546050000|2022-03-29 09:27:30|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1648546060000|2022-03-29 09:27:40|28.08|28|28.09|28.01|28.1|28.02|28.08|28|0
1648546070000|2022-03-29 09:27:50|28.1|28.02|28.09|28.01|28.1|28.02|28.09|28.01|0
1648546080000|2022-03-29 09:28:00|28.1|28.02|28.09|28.01|28.1|28.02|28.09|28.01|0
1648546120000|2022-03-29 09:28:40|28.1|28.02|28.09|28.01|28.1|28.02|28.09|28.01|0
1648546130000|2022-03-29 09:28:50|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1648546140000|2022-03-29 09:29:00|28.12|28.04|28.13|28.05|28.13|28.05|28.12|28.04|15
1648546170000|2022-03-29 09:29:30|||||||||3
1648546210000|2022-03-29 09:30:10|28.11|28.03|28.09|28.01|28.12|28.04|28.08|28|28
1648546220000|2022-03-29 09:30:20|28.1|28.02|28.1|28.02|28.1|28.02|28.09|28.01|0
1648546230000|2022-03-29 09:30:30|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1648546240000|2022-03-29 09:30:40|28.13|28.05|28.1|28.02|28.13|28.05|28.09|28.01|2
1648546250000|2022-03-29 09:30:50|28.09|28.01|28.1|28.02|28.1|28.02|28.09|28.01|1
1648546260000|2022-03-29 09:31:00|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|1
1648546270000|2022-03-29 09:31:10|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1648546300000|2022-03-29 09:31:40|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|3
1648546320000|2022-03-29 09:32:00|28.07|27.99|28.07|27.99|28.09|28.01|28.07|27.99|1
1648546330000|2022-03-29 09:32:10|28.09|28.01|28.09|28.01|28.09|28.01|28.07|27.99|8
1648546340000|2022-03-29 09:32:20|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1648546350000|2022-03-29 09:32:30|28.06|27.98|28.07|27.99|28.07|27.99|28.05|27.97|0
1648546360000|2022-03-29 09:32:40|28.05|27.97|28.07|27.99|28.07|27.99|28.05|27.97|0
1648546370000|2022-03-29 09:32:50|28.06|27.98|28.03|27.95|28.06|27.98|28.03|27.95|1
1648546380000|2022-03-29 09:33:00|28.02|27.94|28.03|27.95|28.03|27.95|28.02|27.94|0
1648546390000|2022-03-29 09:33:10|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1648546410000|2022-03-29 09:33:30|28.03|27.95|28.02|27.94|28.03|27.95|28.02|27.94|14
1648546420000|2022-03-29 09:33:40|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|1
1648546430000|2022-03-29 09:33:50|28.02|27.94|28.03|27.95|28.03|27.95|28.02|27.94|0
1648546440000|2022-03-29 09:34:00|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1648546470000|2022-03-29 09:34:30|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|1
1648546480000|2022-03-29 09:34:40|27.99|27.91|27.99|27.91|28.01|27.93|27.99|27.91|1
1648546490000|2022-03-29 09:34:50|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1648546500000|2022-03-29 09:35:00|27.99|27.91|28.01|27.93|28.01|27.93|27.98|27.9|5
1648546510000|2022-03-29 09:35:10|27.99|27.91|27.98|27.9|28.01|27.93|27.97|27.89|50
1648546520000|2022-03-29 09:35:20|27.99|27.91|28.01|27.93|28.01|27.93|27.98|27.9|5
1648546530000|2022-03-29 09:35:30|28.02|27.94|28.02|27.94|28.02|27.94|28.01|27.93|0
1648546540000|2022-03-29 09:35:40|28.01|27.93|28.01|27.93|28.01|27.93|27.99|27.91|0
1648546550000|2022-03-29 09:35:50|27.99|27.91|27.97|27.89|28.01|27.93|27.97|27.89|1
1648546560000|2022-03-29 09:36:00|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|5
1648546570000|2022-03-29 09:36:10|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|1
1648546580000|2022-03-29 09:36:20|27.94|27.86|27.96|27.88|27.96|27.88|27.94|27.86|0
1648546590000|2022-03-29 09:36:30|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1648546600000|2022-03-29 09:36:40|27.93|27.85|27.93|27.85|27.93|27.85|27.92|27.84|10
1648546620000|2022-03-29 09:37:00|27.92|27.84|27.92|27.84|27.93|27.85|27.9|27.82|0
1648546630000|2022-03-29 09:37:10|27.93|27.85|27.9|27.82|27.93|27.85|27.9|27.82|0
1648546640000|2022-03-29 09:37:20|27.92|27.84|27.9|27.82|27.92|27.84|27.9|27.82|0
1648546650000|2022-03-29 09:37:30|27.93|27.85|27.89|27.81|27.93|27.85|27.89|27.81|0
1648546660000|2022-03-29 09:37:40|27.87|27.79|27.88|27.8|27.89|27.81|27.87|27.79|82
1648546670000|2022-03-29 09:37:50|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1648546680000|2022-03-29 09:38:00|27.88|27.8|27.88|27.8|27.88|27.8|27.87|27.79|1
1648546690000|2022-03-29 09:38:10|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1648546720000|2022-03-29 09:38:40|||||||||2
1648546750000|2022-03-29 09:39:10|||||||||8
1648546810000|2022-03-29 09:40:10|||||||||1
1648546820000|2022-03-29 09:40:20|27.82|27.74|27.83|27.75|27.84|27.76|27.82|27.74|14
1648546830000|2022-03-29 09:40:30|27.82|27.74|27.83|27.75|27.83|27.75|27.82|27.74|1
1648546840000|2022-03-29 09:40:40|27.82|27.74|27.83|27.75|27.83|27.75|27.82|27.74|0
1648546850000|2022-03-29 09:40:50|27.82|27.74|27.83|27.75|27.83|27.75|27.82|27.74|6
1648546860000|2022-03-29 09:41:00|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|2
1648546870000|2022-03-29 09:41:10|27.8|27.72|27.8|27.72|27.82|27.74|27.78|27.7|117
1648546880000|2022-03-29 09:41:20|27.79|27.71|27.8|27.72|27.8|27.72|27.79|27.71|0
1648546890000|2022-03-29 09:41:30|27.82|27.74|27.82|27.74|27.84|27.76|27.82|27.74|34
1648546900000|2022-03-29 09:41:40|||||||||12
1648546910000|2022-03-29 09:41:50|27.8|27.72|27.8|27.72|27.82|27.74|27.8|27.72|14
1648546920000|2022-03-29 09:42:00|27.82|27.74|27.82|27.74|27.82|27.74|27.8|27.72|0
1648546930000|2022-03-29 09:42:10|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|32
1648546940000|2022-03-29 09:42:20|27.84|27.76|27.87|27.79|27.87|27.79|27.83|27.75|7
1648546960000|2022-03-29 09:42:40|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|14
1648546970000|2022-03-29 09:42:50|27.87|27.79|27.85|27.77|27.87|27.79|27.85|27.77|0
1648546980000|2022-03-29 09:43:00|27.87|27.79|27.87|27.79|27.87|27.79|27.85|27.77|6
1648546990000|2022-03-29 09:43:10|27.84|27.76|27.87|27.79|27.87|27.79|27.84|27.76|5
1648547010000|2022-03-29 09:43:30|27.85|27.77|27.87|27.79|27.87|27.79|27.85|27.77|5
1648547020000|2022-03-29 09:43:40|27.85|27.77|27.85|27.77|27.87|27.79|27.85|27.77|0
1648547030000|2022-03-29 09:43:50|27.87|27.79|27.87|27.79|27.87|27.79|27.85|27.77|8
1648547050000|2022-03-29 09:44:10|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|11
1648547060000|2022-03-29 09:44:20|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1648547070000|2022-03-29 09:44:30|27.85|27.77|27.85|27.77|27.87|27.79|27.85|27.77|11
1648547080000|2022-03-29 09:44:40|||||||||14
1648547100000|2022-03-29 09:45:00|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|10
1648547120000|2022-03-29 09:45:20|27.85|27.77|27.85|27.77|27.85|27.77|27.84|27.76|19
1648547130000|2022-03-29 09:45:30|27.86|27.78|27.85|27.77|27.86|27.78|27.85|27.77|0
1648547140000|2022-03-29 09:45:40|27.86|27.78|27.85|27.77|27.88|27.8|27.84|27.76|1
1648547170000|2022-03-29 09:46:10|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1648547200000|2022-03-29 09:46:40|||||||||2
1648547210000|2022-03-29 09:46:50|27.81|27.73|27.82|27.74|27.82|27.74|27.8|27.72|53
1648547220000|2022-03-29 09:47:00|27.81|27.73|27.79|27.71|27.81|27.73|27.79|27.71|77
1648547230000|2022-03-29 09:47:10|27.8|27.72|27.82|27.74|27.82|27.74|27.8|27.72|5
1648547240000|2022-03-29 09:47:20|27.84|27.76|27.82|27.74|27.84|27.76|27.82|27.74|0
1648547250000|2022-03-29 09:47:30|27.81|27.73|27.76|27.68|27.82|27.74|27.76|27.68|58
1648547260000|2022-03-29 09:47:40|27.75|27.67|27.74|27.66|27.75|27.67|27.72|27.64|58
1648547270000|2022-03-29 09:47:50|27.72|27.64|27.72|27.64|27.74|27.66|27.72|27.64|3
1648547280000|2022-03-29 09:48:00|27.71|27.63|27.72|27.64|27.72|27.64|27.71|27.63|7
1648547290000|2022-03-29 09:48:10|27.74|27.66|27.76|27.68|27.76|27.68|27.74|27.66|31
1648547300000|2022-03-29 09:48:20|27.77|27.69|27.79|27.71|27.79|27.71|27.77|27.69|102
1648547310000|2022-03-29 09:48:30|27.77|27.69|27.79|27.71|27.79|27.71|27.77|27.69|3
1648547360000|2022-03-29 09:49:20|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|6
1648547380000|2022-03-29 09:49:40|||||||||5
1648547390000|2022-03-29 09:49:50|27.76|27.68|27.75|27.67|27.76|27.68|27.74|27.66|109
1648547400000|2022-03-29 09:50:00|27.74|27.66|27.72|27.64|27.74|27.66|27.72|27.64|0
1648547410000|2022-03-29 09:50:10|27.74|27.66|27.72|27.64|27.75|27.67|27.72|27.64|0
1648547420000|2022-03-29 09:50:20|27.74|27.66|27.75|27.67|27.77|27.69|27.72|27.64|0
1648547430000|2022-03-29 09:50:30|27.74|27.66|27.72|27.64|27.75|27.67|27.71|27.63|0
1648547440000|2022-03-29 09:50:40|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1648547450000|2022-03-29 09:50:50|27.72|27.64|27.72|27.64|27.72|27.64|27.71|27.63|0
1648547460000|2022-03-29 09:51:00|27.71|27.63|27.71|27.63|27.72|27.64|27.71|27.63|1
1648547470000|2022-03-29 09:51:10|27.72|27.64|27.71|27.63|27.72|27.64|27.71|27.63|10
1648547500000|2022-03-29 09:51:40|27.72|27.64|27.69|27.61|27.72|27.64|27.69|27.61|8
1648547510000|2022-03-29 09:51:50|||||||||3
1648547530000|2022-03-29 09:52:10|27.71|27.63|27.72|27.64|27.72|27.64|27.71|27.63|13
1648547550000|2022-03-29 09:52:30|27.7|27.62|27.71|27.63|27.71|27.63|27.7|27.62|0
1648547560000|2022-03-29 09:52:40|27.69|27.61|27.69|27.61|27.7|27.62|27.69|27.61|0
1648547570000|2022-03-29 09:52:50|27.7|27.62|27.72|27.64|27.73|27.65|27.69|27.61|2
1648547590000|2022-03-29 09:53:10|||||||||1
1648547610000|2022-03-29 09:53:30|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1648547620000|2022-03-29 09:53:40|27.72|27.64|27.74|27.66|27.74|27.66|27.72|27.64|0
1648547650000|2022-03-29 09:54:10|27.72|27.64|27.74|27.66|27.74|27.66|27.72|27.64|1
1648547660000|2022-03-29 09:54:20|27.72|27.64|27.72|27.64|27.74|27.66|27.72|27.64|20
1648547670000|2022-03-29 09:54:30|27.74|27.66|27.72|27.64|27.74|27.66|27.72|27.64|0
1648547680000|2022-03-29 09:54:40|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1648547690000|2022-03-29 09:54:50|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|1
1648547700000|2022-03-29 09:55:00|27.74|27.66|27.75|27.67|27.76|27.68|27.74|27.66|0
1648547710000|2022-03-29 09:55:10|27.72|27.64|27.75|27.67|27.75|27.67|27.72|27.64|4
1648547720000|2022-03-29 09:55:20|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1648547730000|2022-03-29 09:55:30|27.77|27.69|27.77|27.69|27.77|27.69|27.76|27.68|6
1648547750000|2022-03-29 09:55:50|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1648547760000|2022-03-29 09:56:00|27.77|27.69|27.77|27.69|27.77|27.69|27.76|27.68|2
1648547770000|2022-03-29 09:56:10|27.76|27.68|27.77|27.69|27.77|27.69|27.76|27.68|1
1648547780000|2022-03-29 09:56:20|27.76|27.68|27.76|27.68|27.77|27.69|27.76|27.68|0
1648547790000|2022-03-29 09:56:30|27.77|27.69|27.76|27.68|27.77|27.69|27.76|27.68|0
1648547800000|2022-03-29 09:56:40|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1648547810000|2022-03-29 09:56:50|27.79|27.71|27.77|27.69|27.79|27.71|27.77|27.69|0
1648547820000|2022-03-29 09:57:00|27.79|27.71|27.76|27.68|27.79|27.71|27.76|27.68|3
1648547830000|2022-03-29 09:57:10|27.77|27.69|27.74|27.66|27.77|27.69|27.74|27.66|0
1648547860000|2022-03-29 09:57:40|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1648547870000|2022-03-29 09:57:50|27.75|27.67|27.76|27.68|27.76|27.68|27.75|27.67|0
1648547880000|2022-03-29 09:58:00|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1648547890000|2022-03-29 09:58:10|27.74|27.66|27.76|27.68|27.79|27.71|27.74|27.66|94
1648547920000|2022-03-29 09:58:40|27.75|27.67|27.76|27.68|27.76|27.68|27.75|27.67|0
1648547930000|2022-03-29 09:58:50|27.75|27.67|27.76|27.68|27.79|27.71|27.75|27.67|1
1648547950000|2022-03-29 09:59:10|27.79|27.71|27.79|27.71|27.79|27.71|27.77|27.69|1
1648548020000|2022-03-29 10:00:20|27.8|27.72|27.82|27.74|27.82|27.74|27.8|27.72|1
1648548030000|2022-03-29 10:00:30|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1648548050000|2022-03-29 10:00:50|27.79|27.71|27.8|27.72|27.8|27.72|27.79|27.71|0
1648548060000|2022-03-29 10:01:00|27.79|27.71|27.79|27.71|27.8|27.72|27.79|27.71|0
1648548090000|2022-03-29 10:01:30|||||||||3
1648548130000|2022-03-29 10:02:10|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1648548140000|2022-03-29 10:02:20|27.79|27.71|27.8|27.72|27.8|27.72|27.79|27.71|5
1648548160000|2022-03-29 10:02:40|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1648548180000|2022-03-29 10:03:00|27.8|27.72|27.8|27.72|27.84|27.76|27.8|27.72|1
1648548190000|2022-03-29 10:03:10|27.79|27.71|27.8|27.72|27.8|27.72|27.79|27.71|0
1648548220000|2022-03-29 10:03:40|27.82|27.74|27.8|27.72|27.82|27.74|27.8|27.72|5
1648548240000|2022-03-29 10:04:00|27.82|27.74|27.8|27.72|27.82|27.74|27.8|27.72|0
1648548250000|2022-03-29 10:04:10|27.79|27.71|27.79|27.71|27.79|27.71|27.76|27.68|3
1648548280000|2022-03-29 10:04:40|27.77|27.69|27.79|27.71|27.79|27.71|27.77|27.69|0
1648548290000|2022-03-29 10:04:50|27.77|27.69|27.77|27.69|27.79|27.71|27.77|27.69|0
1648548300000|2022-03-29 10:05:00|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1648548310000|2022-03-29 10:05:10|27.77|27.69|27.79|27.71|27.79|27.71|27.77|27.69|0
1648548330000|2022-03-29 10:05:30|27.77|27.69|27.79|27.71|27.79|27.71|27.77|27.69|0
1648548380000|2022-03-29 10:06:20|27.77|27.69|27.77|27.69|27.77|27.69|27.76|27.68|27
1648548390000|2022-03-29 10:06:30|27.76|27.68|27.77|27.69|27.77|27.69|27.76|27.68|0
1648548400000|2022-03-29 10:06:40|27.79|27.71|27.77|27.69|27.79|27.71|27.77|27.69|0
1648548410000|2022-03-29 10:06:50|27.79|27.71|27.79|27.71|27.79|27.71|27.77|27.69|0
1648548420000|2022-03-29 10:07:00|||||||||52
1648548430000|2022-03-29 10:07:10|27.82|27.74|27.8|27.72|27.84|27.76|27.8|27.72|9
1648548440000|2022-03-29 10:07:20|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1648548450000|2022-03-29 10:07:30|27.82|27.74|27.81|27.73|27.82|27.74|27.81|27.73|5
1648548460000|2022-03-29 10:07:40|27.8|27.72|27.82|27.74|27.82|27.74|27.8|27.72|0
1648548480000|2022-03-29 10:08:00|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1648548510000|2022-03-29 10:08:30|||||||||15
1648548520000|2022-03-29 10:08:40|27.87|27.79|27.85|27.77|27.88|27.8|27.84|27.76|56
1648548530000|2022-03-29 10:08:50|27.87|27.79|27.89|27.81|27.92|27.84|27.85|27.77|4
1648548540000|2022-03-29 10:09:00|27.88|27.8|27.85|27.77|27.88|27.8|27.85|27.77|3
1648548550000|2022-03-29 10:09:10|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1648548560000|2022-03-29 10:09:20|27.85|27.77|27.87|27.79|27.87|27.79|27.85|27.77|0
1648548570000|2022-03-29 10:09:30|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|4
1648548580000|2022-03-29 10:09:40|27.84|27.76|27.84|27.76|27.85|27.77|27.84|27.76|0
1648548590000|2022-03-29 10:09:50|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1648548610000|2022-03-29 10:10:10|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1648548640000|2022-03-29 10:10:40|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1648548650000|2022-03-29 10:10:50|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1648548660000|2022-03-29 10:11:00|||||||||110
1648548730000|2022-03-29 10:12:10|27.82|27.74|27.84|27.76|27.84|27.76|27.82|27.74|9
1648548740000|2022-03-29 10:12:20|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|1
1648548760000|2022-03-29 10:12:40|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1648548770000|2022-03-29 10:12:50|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|1
1648548790000|2022-03-29 10:13:10|27.84|27.76|27.82|27.74|27.84|27.76|27.82|27.74|0
1648548800000|2022-03-29 10:13:20|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1648548810000|2022-03-29 10:13:30|27.82|27.74|27.81|27.73|27.82|27.74|27.81|27.73|0
1648548820000|2022-03-29 10:13:40|27.8|27.72|27.79|27.71|27.8|27.72|27.79|27.71|11
1648548840000|2022-03-29 10:14:00|||||||||8
1648548850000|2022-03-29 10:14:10|27.77|27.69|27.79|27.71|27.79|27.71|27.77|27.69|0
1648548910000|2022-03-29 10:15:10|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1648548920000|2022-03-29 10:15:20|27.76|27.68|27.74|27.66|27.76|27.68|27.74|27.66|0
1648549000000|2022-03-29 10:16:40|||||||||5
1648549030000|2022-03-29 10:17:10|27.75|27.67|27.74|27.66|27.75|27.67|27.74|27.66|0
1648549040000|2022-03-29 10:17:20|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1648549050000|2022-03-29 10:17:30|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|3
1648549090000|2022-03-29 10:18:10|||||||||3
1648549110000|2022-03-29 10:18:30|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|4
1648549120000|2022-03-29 10:18:40|27.74|27.66|27.75|27.67|27.75|27.67|27.74|27.66|0
1648549130000|2022-03-29 10:18:50|27.74|27.66|27.75|27.67|27.77|27.69|27.74|27.66|0
1648549140000|2022-03-29 10:19:00|27.77|27.69|27.74|27.66|27.77|27.69|27.74|27.66|2
1648549180000|2022-03-29 10:19:40|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|1
1648549190000|2022-03-29 10:19:50|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1648549210000|2022-03-29 10:20:10|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|2
1648549220000|2022-03-29 10:20:20|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1648549230000|2022-03-29 10:20:30|27.74|27.66|27.72|27.64|27.74|27.66|27.71|27.63|4
1648549240000|2022-03-29 10:20:40|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1648549250000|2022-03-29 10:20:50|||||||||12
1648549260000|2022-03-29 10:21:00|||||||||10
1648549270000|2022-03-29 10:21:10|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|12
1648549280000|2022-03-29 10:21:20|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|14
1648549290000|2022-03-29 10:21:30|27.67|27.59|27.66|27.58|27.67|27.59|27.66|27.58|2
1648549300000|2022-03-29 10:21:40|||||||||10
1648549310000|2022-03-29 10:21:50|27.64|27.56|27.63|27.55|27.64|27.56|27.63|27.55|11
1648549330000|2022-03-29 10:22:10|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|106
1648549340000|2022-03-29 10:22:20|||||||||61
1648549350000|2022-03-29 10:22:30|||||||||5
1648549360000|2022-03-29 10:22:40|||||||||11
1648549380000|2022-03-29 10:23:00|||||||||7
1648549390000|2022-03-29 10:23:10|||||||||5
1648549400000|2022-03-29 10:23:20|||||||||9
1648549420000|2022-03-29 10:23:40|||||||||10
1648549430000|2022-03-29 10:23:50|||||||||8
1648549450000|2022-03-29 10:24:10|27.56|27.48|27.55|27.47|27.57|27.49|27.55|27.47|86
1648549460000|2022-03-29 10:24:20|27.53|27.45|27.58|27.5|27.58|27.5|27.53|27.45|6
1648549470000|2022-03-29 10:24:30|||||||||10
1648549490000|2022-03-29 10:24:50|||||||||14
1648549500000|2022-03-29 10:25:00|27.57|27.49|27.58|27.5|27.58|27.5|27.57|27.49|35
1648549510000|2022-03-29 10:25:10|27.55|27.47|27.54|27.46|27.55|27.47|27.53|27.45|10
1648549520000|2022-03-29 10:25:20|27.55|27.47|27.53|27.45|27.55|27.47|27.53|27.45|19
1648549530000|2022-03-29 10:25:30|27.54|27.46|27.53|27.45|27.55|27.47|27.53|27.45|3
1648549540000|2022-03-29 10:25:40|||||||||14
1648549560000|2022-03-29 10:26:00|||||||||5
1648549580000|2022-03-29 10:26:20|||||||||11
1648549590000|2022-03-29 10:26:30|||||||||2
1648549600000|2022-03-29 10:26:40|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|7
1648549620000|2022-03-29 10:27:00|||||||||10
1648549640000|2022-03-29 10:27:20|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|19
1648549660000|2022-03-29 10:27:40|27.54|27.46|27.55|27.47|27.58|27.5|27.54|27.46|52
1648549670000|2022-03-29 10:27:50|27.54|27.46|27.53|27.45|27.54|27.46|27.53|27.45|12
1648549680000|2022-03-29 10:28:00|||||||||2
1648549700000|2022-03-29 10:28:20|27.5|27.42|27.52|27.44|27.53|27.45|27.5|27.42|34
1648549710000|2022-03-29 10:28:30|27.53|27.45|27.52|27.44|27.53|27.45|27.5|27.42|11
1648549720000|2022-03-29 10:28:40|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1648549730000|2022-03-29 10:28:50|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|0
1648549750000|2022-03-29 10:29:10|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|1
1648549770000|2022-03-29 10:29:30|27.52|27.44|27.53|27.45|27.53|27.45|27.52|27.44|0
1648549820000|2022-03-29 10:30:20|||||||||9
1648549830000|2022-03-29 10:30:30|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|12
1648549850000|2022-03-29 10:30:50|27.49|27.41|27.48|27.4|27.49|27.41|27.48|27.4|0
1648549860000|2022-03-29 10:31:00|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|4
1648549870000|2022-03-29 10:31:10|27.48|27.4|27.49|27.41|27.49|27.41|27.48|27.4|1
1648549880000|2022-03-29 10:31:20|27.48|27.4|27.52|27.44|27.52|27.44|27.48|27.4|2
1648549890000|2022-03-29 10:31:30|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|0
1648549900000|2022-03-29 10:31:40|27.56|27.48|27.54|27.46|27.56|27.48|27.54|27.46|16
1648549910000|2022-03-29 10:31:50|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|0
1648549920000|2022-03-29 10:32:00|||||||||2
1648549980000|2022-03-29 10:33:00|27.54|27.46|27.54|27.46|27.56|27.48|27.54|27.46|2
1648549990000|2022-03-29 10:33:10|27.56|27.48|27.54|27.46|27.56|27.48|27.54|27.46|0
1648550010000|2022-03-29 10:33:30|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|0
1648550050000|2022-03-29 10:34:10|27.58|27.5|27.58|27.5|27.61|27.53|27.57|27.49|12
1648550060000|2022-03-29 10:34:20|27.59|27.51|27.57|27.49|27.59|27.51|27.56|27.48|1
1648550070000|2022-03-29 10:34:30|27.58|27.5|27.57|27.49|27.59|27.51|27.57|27.49|1
1648550090000|2022-03-29 10:34:50|27.58|27.5|27.57|27.49|27.59|27.51|27.57|27.49|3
1648550100000|2022-03-29 10:35:00|27.6|27.52|27.57|27.49|27.6|27.52|27.56|27.48|13
1648550120000|2022-03-29 10:35:20|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|0
1648550140000|2022-03-29 10:35:40|27.54|27.46|27.56|27.48|27.56|27.48|27.54|27.46|1
1648550150000|2022-03-29 10:35:50|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1648550160000|2022-03-29 10:36:00|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|0
1648550170000|2022-03-29 10:36:10|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1648550180000|2022-03-29 10:36:20|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|2
1648550210000|2022-03-29 10:36:50|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|4
1648550240000|2022-03-29 10:37:20|27.54|27.46|27.56|27.48|27.56|27.48|27.54|27.46|46
1648550250000|2022-03-29 10:37:30|27.54|27.46|27.52|27.44|27.54|27.46|27.52|27.44|0
1648550260000|2022-03-29 10:37:40|||||||||20
1648550280000|2022-03-29 10:38:00|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|0
1648550290000|2022-03-29 10:38:10|27.54|27.46|27.54|27.46|27.56|27.48|27.54|27.46|8
1648550300000|2022-03-29 10:38:20|27.56|27.48|27.54|27.46|27.56|27.48|27.54|27.46|0
1648550310000|2022-03-29 10:38:30|27.56|27.48|27.56|27.48|27.56|27.48|27.54|27.46|0
1648550350000|2022-03-29 10:39:10|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|2
1648550360000|2022-03-29 10:39:20|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1648550380000|2022-03-29 10:39:40|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1648550390000|2022-03-29 10:39:50|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1648550420000|2022-03-29 10:40:20|27.55|27.47|27.53|27.45|27.55|27.47|27.53|27.45|16
1648550480000|2022-03-29 10:41:20|27.49|27.41|27.49|27.41|27.49|27.41|27.48|27.4|121
1648550490000|2022-03-29 10:41:30|27.52|27.44|27.52|27.44|27.52|27.44|27.49|27.41|8
1648550500000|2022-03-29 10:41:40|27.5|27.42|27.49|27.41|27.5|27.42|27.48|27.4|0
1648550510000|2022-03-29 10:41:50|27.5|27.42|27.49|27.41|27.5|27.42|27.49|27.41|1
1648550530000|2022-03-29 10:42:10|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|0
1648550560000|2022-03-29 10:42:40|27.49|27.41|27.5|27.42|27.53|27.45|27.49|27.41|3
1648550570000|2022-03-29 10:42:50|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1648550580000|2022-03-29 10:43:00|27.5|27.42|27.5|27.42|27.52|27.44|27.5|27.42|1
1648550620000|2022-03-29 10:43:40|27.52|27.44|27.53|27.45|27.53|27.45|27.52|27.44|4
1648550630000|2022-03-29 10:43:50|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|4
1648550640000|2022-03-29 10:44:00|27.53|27.45|27.52|27.44|27.53|27.45|27.52|27.44|1
1648550650000|2022-03-29 10:44:10|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1648550660000|2022-03-29 10:44:20|27.49|27.41|27.5|27.42|27.5|27.42|27.49|27.41|0
1648550700000|2022-03-29 10:45:00|27.49|27.41|27.5|27.42|27.5|27.42|27.49|27.41|0
1648550710000|2022-03-29 10:45:10|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1648550720000|2022-03-29 10:45:20|27.48|27.4|27.45|27.37|27.48|27.4|27.45|27.37|4
1648550730000|2022-03-29 10:45:30|||||||||12
1648550760000|2022-03-29 10:46:00|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|14
1648550770000|2022-03-29 10:46:10|27.45|27.37|27.4|27.32|27.45|27.37|27.4|27.32|10
1648550780000|2022-03-29 10:46:20|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|2
1648550790000|2022-03-29 10:46:30|27.44|27.36|27.44|27.36|27.45|27.37|27.42|27.34|0
1648550800000|2022-03-29 10:46:40|27.43|27.35|27.44|27.36|27.44|27.36|27.42|27.34|0
1648550810000|2022-03-29 10:46:50|27.43|27.35|27.43|27.35|27.43|27.35|27.42|27.34|0
1648550830000|2022-03-29 10:47:10|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|0
1648550840000|2022-03-29 10:47:20|27.43|27.35|27.43|27.35|27.44|27.36|27.43|27.35|0
1648550850000|2022-03-29 10:47:30|27.4|27.32|27.43|27.35|27.43|27.35|27.4|27.32|4
1648550860000|2022-03-29 10:47:40|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1648550880000|2022-03-29 10:48:00|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|0
1648550890000|2022-03-29 10:48:10|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|0
1648550900000|2022-03-29 10:48:20|27.44|27.36|27.47|27.39|27.47|27.39|27.44|27.36|3
1648550920000|2022-03-29 10:48:40|27.48|27.4|27.5|27.42|27.5|27.42|27.48|27.4|0
1648550950000|2022-03-29 10:49:10|||||||||6
1648550960000|2022-03-29 10:49:20|||||||||9
1648550970000|2022-03-29 10:49:30|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|12
1648550980000|2022-03-29 10:49:40|||||||||11
1648550990000|2022-03-29 10:49:50|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|13
1648551000000|2022-03-29 10:50:00|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|7
1648551010000|2022-03-29 10:50:10|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|12
1648551030000|2022-03-29 10:50:30|27.49|27.41|27.49|27.41|27.49|27.41|27.47|27.39|16
1648551040000|2022-03-29 10:50:40|27.5|27.42|27.51|27.43|27.52|27.44|27.5|27.42|27
1648551050000|2022-03-29 10:50:50|27.5|27.42|27.49|27.41|27.5|27.42|27.49|27.41|13
1648551070000|2022-03-29 10:51:10|27.5|27.42|27.49|27.41|27.5|27.42|27.47|27.39|13
1648551080000|2022-03-29 10:51:20|27.47|27.39|27.5|27.42|27.5|27.42|27.47|27.39|1
1648551090000|2022-03-29 10:51:30|27.48|27.4|27.47|27.39|27.48|27.4|27.47|27.39|6
1648551100000|2022-03-29 10:51:40|27.5|27.42|27.51|27.43|27.52|27.44|27.47|27.39|32
1648551110000|2022-03-29 10:51:50|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|13
1648551120000|2022-03-29 10:52:00|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|0
1648551130000|2022-03-29 10:52:10|||||||||13
1648551140000|2022-03-29 10:52:20|||||||||10
1648551160000|2022-03-29 10:52:40|||||||||5
1648551180000|2022-03-29 10:53:00|||||||||14
1648551200000|2022-03-29 10:53:20|27.49|27.41|27.5|27.42|27.5|27.42|27.49|27.41|8
1648551210000|2022-03-29 10:53:30|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|1
1648551220000|2022-03-29 10:53:40|27.47|27.39|27.47|27.39|27.49|27.41|27.47|27.39|6
1648551240000|2022-03-29 10:54:00|27.49|27.41|27.47|27.39|27.49|27.41|27.47|27.39|13
1648551260000|2022-03-29 10:54:20|||||||||12
1648551280000|2022-03-29 10:54:40|||||||||6
1648551300000|2022-03-29 10:55:00|||||||||8
1648551310000|2022-03-29 10:55:10|27.46|27.38|27.47|27.39|27.47|27.39|27.46|27.38|1
1648551320000|2022-03-29 10:55:20|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|15
1648551330000|2022-03-29 10:55:30|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|0
1648551340000|2022-03-29 10:55:40|27.46|27.38|27.47|27.39|27.47|27.39|27.46|27.38|7
1648551350000|2022-03-29 10:55:50|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|1
1648551360000|2022-03-29 10:56:00|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|0
1648551380000|2022-03-29 10:56:20|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|11
1648551390000|2022-03-29 10:56:30|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|1
1648551420000|2022-03-29 10:57:00|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|0
1648551450000|2022-03-29 10:57:30|27.48|27.4|27.48|27.4|27.5|27.42|27.48|27.4|4
1648551500000|2022-03-29 10:58:20|||||||||2
1648551520000|2022-03-29 10:58:40|27.5|27.42|27.48|27.4|27.5|27.42|27.48|27.4|4
1648551540000|2022-03-29 10:59:00|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|2
1648551550000|2022-03-29 10:59:10|27.51|27.43|27.52|27.44|27.52|27.44|27.51|27.43|14
1648551570000|2022-03-29 10:59:30|||||||||2
1648551590000|2022-03-29 10:59:50|27.51|27.43|27.5|27.42|27.51|27.43|27.5|27.42|1
1648551600000|2022-03-29 11:00:00|27.52|27.44|27.52|27.44|27.52|27.44|27.51|27.43|0
1648551630000|2022-03-29 11:00:30|27.51|27.43|27.52|27.44|27.52|27.44|27.51|27.43|0
1648551660000|2022-03-29 11:01:00|27.55|27.47|27.52|27.44|27.55|27.47|27.52|27.44|3
1648551700000|2022-03-29 11:01:40|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|13
1648551710000|2022-03-29 11:01:50|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1648551760000|2022-03-29 11:02:40|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1648551770000|2022-03-29 11:02:50|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1648551800000|2022-03-29 11:03:20|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1648551810000|2022-03-29 11:03:30|27.5|27.42|27.49|27.41|27.5|27.42|27.47|27.39|2
1648551820000|2022-03-29 11:03:40|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|5
1648551840000|2022-03-29 11:04:00|||||||||1
1648551850000|2022-03-29 11:04:10|27.46|27.38|27.47|27.39|27.47|27.39|27.46|27.38|0
1648551860000|2022-03-29 11:04:20|27.46|27.38|27.46|27.38|27.47|27.39|27.46|27.38|1
1648551870000|2022-03-29 11:04:30|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|0
1648551880000|2022-03-29 11:04:40|27.46|27.38|27.47|27.39|27.47|27.39|27.46|27.38|0
1648551920000|2022-03-29 11:05:20|27.46|27.38|27.47|27.39|27.47|27.39|27.46|27.38|0
1648551970000|2022-03-29 11:06:10|27.49|27.41|27.47|27.39|27.49|27.41|27.47|27.39|0
1648551980000|2022-03-29 11:06:20|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1648551990000|2022-03-29 11:06:30|27.51|27.43|27.5|27.42|27.51|27.43|27.5|27.42|0
1648552000000|2022-03-29 11:06:40|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|1
1648552040000|2022-03-29 11:07:20|||||||||20
1648552080000|2022-03-29 11:08:00|27.49|27.41|27.5|27.42|27.5|27.42|27.49|27.41|0
1648552090000|2022-03-29 11:08:10|27.51|27.43|27.5|27.42|27.51|27.43|27.5|27.42|0
1648552100000|2022-03-29 11:08:20|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|2
1648552110000|2022-03-29 11:08:30|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|0
1648552120000|2022-03-29 11:08:40|27.49|27.41|27.5|27.42|27.5|27.42|27.49|27.41|2
1648552140000|2022-03-29 11:09:00|27.52|27.44|27.52|27.44|27.54|27.46|27.52|27.44|4
1648552150000|2022-03-29 11:09:10|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1648552170000|2022-03-29 11:09:30|27.5|27.42|27.51|27.43|27.51|27.43|27.5|27.42|0
1648552180000|2022-03-29 11:09:40|27.53|27.45|27.55|27.47|27.55|27.47|27.53|27.45|1
1648552190000|2022-03-29 11:09:50|27.54|27.46|27.55|27.47|27.55|27.47|27.54|27.46|0
1648552210000|2022-03-29 11:10:10|27.54|27.46|27.55|27.47|27.55|27.47|27.54|27.46|0
1648552240000|2022-03-29 11:10:40|27.54|27.46|27.55|27.47|27.55|27.47|27.54|27.46|0
1648552260000|2022-03-29 11:11:00|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|5
1648552290000|2022-03-29 11:11:30|27.57|27.49|27.57|27.49|27.58|27.5|27.57|27.49|6
1648552300000|2022-03-29 11:11:40|27.55|27.47|27.54|27.46|27.55|27.47|27.54|27.46|0
1648552310000|2022-03-29 11:11:50|27.55|27.47|27.55|27.47|27.55|27.47|27.54|27.46|0
1648552330000|2022-03-29 11:12:10|27.57|27.49|27.57|27.49|27.57|27.49|27.55|27.47|0
1648552340000|2022-03-29 11:12:20|27.58|27.5|27.57|27.49|27.58|27.5|27.55|27.47|23
1648552350000|2022-03-29 11:12:30|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|6
1648552360000|2022-03-29 11:12:40|27.57|27.49|27.58|27.5|27.58|27.5|27.57|27.49|2
1648552370000|2022-03-29 11:12:50|27.55|27.47|27.57|27.49|27.57|27.49|27.55|27.47|2
1648552380000|2022-03-29 11:13:00|27.55|27.47|27.55|27.47|27.57|27.49|27.55|27.47|0
1648552400000|2022-03-29 11:13:20|27.54|27.46|27.55|27.47|27.55|27.47|27.54|27.46|0
1648552410000|2022-03-29 11:13:30|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1648552420000|2022-03-29 11:13:40|27.55|27.47|27.54|27.46|27.55|27.47|27.54|27.46|0
1648552430000|2022-03-29 11:13:50|27.55|27.47|27.54|27.46|27.55|27.47|27.54|27.46|1
1648552440000|2022-03-29 11:14:00|27.55|27.47|27.54|27.46|27.55|27.47|27.54|27.46|5
1648552450000|2022-03-29 11:14:10|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1648552460000|2022-03-29 11:14:20|||||||||2
1648552470000|2022-03-29 11:14:30|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1648552480000|2022-03-29 11:14:40|27.55|27.47|27.55|27.47|27.55|27.47|27.54|27.46|1
1648552500000|2022-03-29 11:15:00|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|2
1648552510000|2022-03-29 11:15:10|27.55|27.47|27.57|27.49|27.57|27.49|27.55|27.47|0
1648552530000|2022-03-29 11:15:30|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1648552580000|2022-03-29 11:16:20|27.57|27.49|27.58|27.5|27.58|27.5|27.57|27.49|0
1648552600000|2022-03-29 11:16:40|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1648552610000|2022-03-29 11:16:50|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|0
1648552640000|2022-03-29 11:17:20|27.55|27.47|27.57|27.49|27.57|27.49|27.55|27.47|0
1648552650000|2022-03-29 11:17:30|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|0
1648552690000|2022-03-29 11:18:10|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|0
1648552740000|2022-03-29 11:19:00|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1648552750000|2022-03-29 11:19:10|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1648552790000|2022-03-29 11:19:50|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1648552800000|2022-03-29 11:20:00|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1648552810000|2022-03-29 11:20:10|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|0
1648552880000|2022-03-29 11:21:20|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|0
1648552890000|2022-03-29 11:21:30|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|0
1648552900000|2022-03-29 11:21:40|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|0
1648552920000|2022-03-29 11:22:00|27.55|27.47|27.57|27.49|27.57|27.49|27.55|27.47|2
1648552950000|2022-03-29 11:22:30|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|0
1648552960000|2022-03-29 11:22:40|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|1
1648552980000|2022-03-29 11:23:00|27.57|27.49|27.55|27.47|27.57|27.49|27.55|27.47|0
1648552990000|2022-03-29 11:23:10|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1648553020000|2022-03-29 11:23:40|27.58|27.5|27.55|27.47|27.58|27.5|27.55|27.47|0
1648553030000|2022-03-29 11:23:50|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1648553040000|2022-03-29 11:24:00|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|0
1648553060000|2022-03-29 11:24:20|27.55|27.47|27.57|27.49|27.57|27.49|27.55|27.47|0
1648553070000|2022-03-29 11:24:30|27.55|27.47|27.57|27.49|27.57|27.49|27.55|27.47|0
1648553100000|2022-03-29 11:25:00|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1648553110000|2022-03-29 11:25:10|27.57|27.49|27.57|27.49|27.58|27.5|27.57|27.49|5
1648553150000|2022-03-29 11:25:50|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1648553190000|2022-03-29 11:26:30|27.63|27.55|27.62|27.54|27.63|27.55|27.6|27.52|3
1648553200000|2022-03-29 11:26:40|27.6|27.52|27.62|27.54|27.62|27.54|27.6|27.52|0
1648553210000|2022-03-29 11:26:50|27.63|27.55|27.64|27.56|27.64|27.56|27.63|27.55|10
1648553220000|2022-03-29 11:27:00|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1648553240000|2022-03-29 11:27:20|27.64|27.56|27.63|27.55|27.64|27.56|27.63|27.55|0
1648553280000|2022-03-29 11:28:00|27.64|27.56|27.71|27.63|27.71|27.63|27.63|27.55|4
1648553290000|2022-03-29 11:28:10|27.72|27.64|27.72|27.64|27.73|27.65|27.71|27.63|5
1648553300000|2022-03-29 11:28:20|27.69|27.61|27.72|27.64|27.72|27.64|27.69|27.61|7
1648553310000|2022-03-29 11:28:30|27.71|27.63|27.72|27.64|27.72|27.64|27.69|27.61|8
1648553320000|2022-03-29 11:28:40|27.73|27.65|27.72|27.64|27.73|27.65|27.7|27.62|0
1648553330000|2022-03-29 11:28:50|27.7|27.62|27.72|27.64|27.72|27.64|27.7|27.62|0
1648553340000|2022-03-29 11:29:00|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1648553350000|2022-03-29 11:29:10|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|31
1648553360000|2022-03-29 11:29:20|27.73|27.65|27.74|27.66|27.76|27.68|27.73|27.65|2
1648553380000|2022-03-29 11:29:40|27.76|27.68|27.76|27.68|27.77|27.69|27.74|27.66|10
1648553390000|2022-03-29 11:29:50|27.74|27.66|27.76|27.68|27.77|27.69|27.74|27.66|0
1648553400000|2022-03-29 11:30:00|27.77|27.69|27.74|27.66|27.77|27.69|27.73|27.65|8
1648553410000|2022-03-29 11:30:10|27.73|27.65|27.73|27.65|27.74|27.66|27.73|27.65|0
1648553420000|2022-03-29 11:30:20|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|2
1648553440000|2022-03-29 11:30:40|27.76|27.68|27.79|27.71|27.81|27.73|27.74|27.66|20
1648553450000|2022-03-29 11:30:50|27.78|27.7|27.77|27.69|27.79|27.71|27.77|27.69|8
1648553460000|2022-03-29 11:31:00|27.78|27.7|27.76|27.68|27.79|27.71|27.76|27.68|0
1648553470000|2022-03-29 11:31:10|27.74|27.66|27.76|27.68|27.76|27.68|27.74|27.66|2
1648553480000|2022-03-29 11:31:20|27.74|27.66|27.76|27.68|27.76|27.68|27.73|27.65|20
1648553490000|2022-03-29 11:31:30|27.74|27.66|27.77|27.69|27.77|27.69|27.74|27.66|0
1648553500000|2022-03-29 11:31:40|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1648553510000|2022-03-29 11:31:50|27.77|27.69|27.76|27.68|27.77|27.69|27.76|27.68|0
1648553520000|2022-03-29 11:32:00|27.77|27.69|27.77|27.69|27.77|27.69|27.76|27.68|0
1648553530000|2022-03-29 11:32:10|27.76|27.68|27.77|27.69|27.77|27.69|27.76|27.68|0
1648553570000|2022-03-29 11:32:50|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|1
1648553580000|2022-03-29 11:33:00|27.74|27.66|27.74|27.66|27.74|27.66|27.73|27.65|26
1648553590000|2022-03-29 11:33:10|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1648553600000|2022-03-29 11:33:20|27.74|27.66|27.74|27.66|27.74|27.66|27.73|27.65|6
1648553620000|2022-03-29 11:33:40|27.76|27.68|27.76|27.68|27.76|27.68|27.74|27.66|0
1648553630000|2022-03-29 11:33:50|27.74|27.66|27.73|27.65|27.76|27.68|27.73|27.65|0
1648553650000|2022-03-29 11:34:10|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1648553660000|2022-03-29 11:34:20|||||||||1
1648553670000|2022-03-29 11:34:30|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1648553680000|2022-03-29 11:34:40|27.74|27.66|27.76|27.68|27.76|27.68|27.74|27.66|0
1648553690000|2022-03-29 11:34:50|27.74|27.66|27.76|27.68|27.76|27.68|27.74|27.66|0
1648553700000|2022-03-29 11:35:00|27.77|27.69|27.77|27.69|27.78|27.7|27.77|27.69|0
1648553710000|2022-03-29 11:35:10|27.78|27.7|27.78|27.7|27.78|27.7|27.77|27.69|0
1648553720000|2022-03-29 11:35:20|27.8|27.72|27.8|27.72|27.8|27.72|27.78|27.7|0
1648553730000|2022-03-29 11:35:30|27.78|27.7|27.76|27.68|27.78|27.7|27.76|27.68|1
1648553820000|2022-03-29 11:37:00|27.74|27.66|27.7|27.62|27.74|27.66|27.68|27.6|12
1648553830000|2022-03-29 11:37:10|27.69|27.61|27.69|27.61|27.72|27.64|27.68|27.6|0
1648553840000|2022-03-29 11:37:20|27.71|27.63|27.69|27.61|27.72|27.64|27.69|27.61|0
1648553850000|2022-03-29 11:37:30|27.68|27.6|27.69|27.61|27.69|27.61|27.68|27.6|0
1648553860000|2022-03-29 11:37:40|27.7|27.62|27.69|27.61|27.7|27.62|27.69|27.61|0
1648553870000|2022-03-29 11:37:50|27.7|27.62|27.72|27.64|27.72|27.64|27.7|27.62|0
1648553880000|2022-03-29 11:38:00|27.7|27.62|27.68|27.6|27.7|27.62|27.68|27.6|0
1648553900000|2022-03-29 11:38:20|27.69|27.61|27.68|27.6|27.69|27.61|27.68|27.6|0
1648553910000|2022-03-29 11:38:30|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|6
1648553920000|2022-03-29 11:38:40|27.68|27.6|27.64|27.56|27.68|27.6|27.63|27.55|7
1648553930000|2022-03-29 11:38:50|27.63|27.55|27.63|27.55|27.64|27.56|27.62|27.54|2
1648553940000|2022-03-29 11:39:00|27.64|27.56|27.64|27.56|27.64|27.56|27.63|27.55|5
1648553950000|2022-03-29 11:39:10|||||||||12
1648553970000|2022-03-29 11:39:30|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|11
1648553980000|2022-03-29 11:39:40|27.64|27.56|27.63|27.55|27.64|27.56|27.63|27.55|8
1648553990000|2022-03-29 11:39:50|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|0
1648554000000|2022-03-29 11:40:00|||||||||7
1648554020000|2022-03-29 11:40:20|27.67|27.59|27.68|27.6|27.68|27.6|27.65|27.57|14
1648554040000|2022-03-29 11:40:40|||||||||6
1648554060000|2022-03-29 11:41:00|||||||||8
1648554070000|2022-03-29 11:41:10|27.65|27.57|27.39|27.31|27.65|27.57|27.37|27.29|108
1648554080000|2022-03-29 11:41:20|27.38|27.3|27.49|27.41|27.52|27.44|27.38|27.3|129
1648554090000|2022-03-29 11:41:30|27.51|27.43|27.44|27.36|27.53|27.45|27.4|27.32|11
1648554100000|2022-03-29 11:41:40|27.43|27.35|27.4|27.32|27.43|27.35|27.4|27.32|62
1648554110000|2022-03-29 11:41:50|27.42|27.34|27.45|27.37|27.48|27.4|27.4|27.32|5
1648554120000|2022-03-29 11:42:00|27.44|27.36|27.4|27.32|27.48|27.4|27.4|27.32|88
1648554130000|2022-03-29 11:42:10|27.42|27.34|27.39|27.31|27.43|27.35|27.37|27.29|0
1648554140000|2022-03-29 11:42:20|27.38|27.3|27.43|27.35|27.43|27.35|27.37|27.29|4
1648554150000|2022-03-29 11:42:30|27.44|27.36|27.55|27.47|27.55|27.47|27.44|27.36|72
1648554160000|2022-03-29 11:42:40|27.56|27.48|27.45|27.37|27.56|27.48|27.45|27.37|16
1648554170000|2022-03-29 11:42:50|27.47|27.39|27.49|27.41|27.49|27.41|27.45|27.37|50
1648554180000|2022-03-29 11:43:00|27.48|27.4|27.49|27.41|27.51|27.43|27.47|27.39|0
1648554190000|2022-03-29 11:43:10|27.51|27.43|27.53|27.45|27.54|27.46|27.49|27.41|7
1648554200000|2022-03-29 11:43:20|27.52|27.44|27.47|27.39|27.52|27.44|27.45|27.37|10
1648554210000|2022-03-29 11:43:30|27.48|27.4|27.45|27.37|27.48|27.4|27.43|27.35|0
1648554220000|2022-03-29 11:43:40|27.43|27.35|27.44|27.36|27.47|27.39|27.43|27.35|0
1648554230000|2022-03-29 11:43:50|27.43|27.35|27.29|27.21|27.43|27.35|27.29|27.21|24
1648554240000|2022-03-29 11:44:00|27.27|27.19|27.34|27.26|27.34|27.26|27.26|27.18|12
1648554250000|2022-03-29 11:44:10|27.33|27.25|27.37|27.29|27.37|27.29|27.31|27.23|6
1648554260000|2022-03-29 11:44:20|27.39|27.31|27.42|27.34|27.42|27.34|27.37|27.29|12
1648554270000|2022-03-29 11:44:30|27.39|27.31|27.38|27.3|27.42|27.34|27.38|27.3|0
1648554280000|2022-03-29 11:44:40|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|2
1648554290000|2022-03-29 11:44:50|27.42|27.34|27.42|27.34|27.45|27.37|27.4|27.32|22
1648554300000|2022-03-29 11:45:00|27.38|27.3|27.38|27.3|27.38|27.3|27.34|27.26|18
1648554310000|2022-03-29 11:45:10|27.36|27.28|27.39|27.31|27.39|27.31|27.36|27.28|41
1648554320000|2022-03-29 11:45:20|27.38|27.3|27.36|27.28|27.38|27.3|27.36|27.28|9
1648554330000|2022-03-29 11:45:30|27.35|27.27|27.38|27.3|27.38|27.3|27.34|27.26|2
1648554340000|2022-03-29 11:45:40|27.39|27.31|27.36|27.28|27.39|27.31|27.34|27.26|9
1648554350000|2022-03-29 11:45:50|27.35|27.27|27.34|27.26|27.36|27.28|27.29|27.21|11
1648554360000|2022-03-29 11:46:00|27.32|27.24|27.34|27.26|27.36|27.28|27.32|27.24|15
1648554370000|2022-03-29 11:46:10|27.32|27.24|27.34|27.26|27.34|27.26|27.27|27.19|34
1648554380000|2022-03-29 11:46:20|27.35|27.27|27.31|27.23|27.44|27.36|27.3|27.22|63
1648554390000|2022-03-29 11:46:30|27.34|27.26|27.33|27.25|27.35|27.27|27.31|27.23|8
1648554400000|2022-03-29 11:46:40|27.32|27.24|27.32|27.24|27.35|27.27|27.32|27.24|15
1648554410000|2022-03-29 11:46:50|27.31|27.23|27.3|27.22|27.31|27.23|27.3|27.22|0
1648554420000|2022-03-29 11:47:00|27.31|27.23|27.27|27.19|27.35|27.27|27.26|27.18|9
1648554430000|2022-03-29 11:47:10|27.28|27.2|27.27|27.19|27.3|27.22|27.26|27.18|0
1648554440000|2022-03-29 11:47:20|27.26|27.18|27.24|27.16|27.26|27.18|27.22|27.14|36
1648554450000|2022-03-29 11:47:30|27.26|27.18|27.26|27.18|27.26|27.18|27.24|27.16|4
1648554460000|2022-03-29 11:47:40|27.24|27.16|27.23|27.15|27.26|27.18|27.22|27.14|114
1648554470000|2022-03-29 11:47:50|27.22|27.14|27.12|27.04|27.23|27.15|27.12|27.04|317
1648554480000|2022-03-29 11:48:00|27.14|27.06|27.11|27.03|27.15|27.07|27.09|27.01|22
1648554490000|2022-03-29 11:48:10|27.09|27.01|27.09|27.01|27.11|27.03|27.04|26.96|9
1648554500000|2022-03-29 11:48:20|27.12|27.04|26.96|26.88|27.13|27.05|26.95|26.87|543
1648554510000|2022-03-29 11:48:30|26.98|26.9|26.92|26.84|26.98|26.9|26.92|26.84|116
1648554520000|2022-03-29 11:48:40|26.94|26.86|26.97|26.89|26.99|26.91|26.94|26.86|36
1648554530000|2022-03-29 11:48:50|26.99|26.91|26.99|26.91|26.99|26.91|26.95|26.87|41
1648554540000|2022-03-29 11:49:00|27|26.92|26.99|26.91|27.02|26.94|26.94|26.86|137
1648554550000|2022-03-29 11:49:10|27.02|26.94|27.02|26.94|27.07|26.99|27.02|26.94|37
1648554560000|2022-03-29 11:49:20|27.03|26.95|26.99|26.91|27.04|26.96|26.99|26.91|54
1648554570000|2022-03-29 11:49:30|27|26.92|26.99|26.91|27.02|26.94|26.99|26.91|16
1648554580000|2022-03-29 11:49:40|27|26.92|26.99|26.91|27|26.92|26.99|26.91|1
1648554590000|2022-03-29 11:49:50|27|26.92|27|26.92|27.02|26.94|26.99|26.91|1
1648554600000|2022-03-29 11:50:00|27.02|26.94|26.99|26.91|27.02|26.94|26.99|26.91|0
1648554610000|2022-03-29 11:50:10|26.98|26.9|26.99|26.91|27|26.92|26.98|26.9|46
1648554620000|2022-03-29 11:50:20|26.98|26.9|27.02|26.94|27.02|26.94|26.98|26.9|5
1648554630000|2022-03-29 11:50:30|27|26.92|27|26.92|27.02|26.94|27|26.92|2
1648554640000|2022-03-29 11:50:40|26.98|26.9|26.99|26.91|26.99|26.91|26.95|26.87|37
1648554650000|2022-03-29 11:50:50|27|26.92|26.98|26.9|27|26.92|26.98|26.9|0
1648554660000|2022-03-29 11:51:00|26.99|26.91|27|26.92|27.02|26.94|26.98|26.9|4
1648554670000|2022-03-29 11:51:10|26.99|26.91|27.02|26.94|27.02|26.94|26.99|26.91|0
1648554680000|2022-03-29 11:51:20|27|26.92|27.02|26.94|27.02|26.94|27|26.92|0
1648554690000|2022-03-29 11:51:30|27.03|26.95|26.98|26.9|27.03|26.95|26.98|26.9|27
1648554700000|2022-03-29 11:51:40|26.96|26.88|26.96|26.88|26.96|26.88|26.94|26.86|8
1648554710000|2022-03-29 11:51:50|26.95|26.87|26.96|26.88|26.96|26.88|26.95|26.87|4
1648554720000|2022-03-29 11:52:00|26.95|26.87|26.94|26.86|26.98|26.9|26.94|26.86|0
1648554730000|2022-03-29 11:52:10|26.95|26.87|26.96|26.88|26.98|26.9|26.95|26.87|0
1648554740000|2022-03-29 11:52:20|26.97|26.89|26.96|26.88|26.99|26.91|26.95|26.87|0
1648554750000|2022-03-29 11:52:30|26.95|26.87|26.94|26.86|26.96|26.88|26.94|26.86|69
1648554760000|2022-03-29 11:52:40|26.92|26.84|26.91|26.83|26.94|26.86|26.91|26.83|10
1648554770000|2022-03-29 11:52:50|26.88|26.8|26.88|26.8|26.9|26.82|26.86|26.78|50
1648554780000|2022-03-29 11:53:00|26.87|26.79|26.87|26.79|26.9|26.82|26.86|26.78|10
1648554790000|2022-03-29 11:53:10|26.88|26.8|26.88|26.8|26.88|26.8|26.86|26.78|20
1648554800000|2022-03-29 11:53:20|26.9|26.82|26.9|26.82|26.9|26.82|26.88|26.8|2
1648554810000|2022-03-29 11:53:30|26.88|26.8|26.88|26.8|26.88|26.8|26.86|26.78|1
1648554820000|2022-03-29 11:53:40|26.87|26.79|26.88|26.8|26.9|26.82|26.87|26.79|0
1648554830000|2022-03-29 11:53:50|26.9|26.82|26.88|26.8|26.9|26.82|26.86|26.78|0
1648554840000|2022-03-29 11:54:00|26.9|26.82|26.94|26.86|26.94|26.86|26.9|26.82|1
1648554850000|2022-03-29 11:54:10|26.98|26.9|27.02|26.94|27.02|26.94|26.98|26.9|54
1648554860000|2022-03-29 11:54:20|26.99|26.91|26.99|26.91|27.02|26.94|26.99|26.91|5
1648554870000|2022-03-29 11:54:30|27.01|26.93|27.02|26.94|27.02|26.94|26.99|26.91|0
1648554880000|2022-03-29 11:54:40|27.01|26.93|26.95|26.87|27.02|26.94|26.95|26.87|20
1648554890000|2022-03-29 11:54:50|26.93|26.85|26.97|26.89|26.97|26.89|26.93|26.85|30
1648554900000|2022-03-29 11:55:00|26.99|26.91|26.99|26.91|27.01|26.93|26.99|26.91|60
1648554910000|2022-03-29 11:55:10|26.98|26.9|26.98|26.9|27.01|26.93|26.97|26.89|54
1648554920000|2022-03-29 11:55:20|27.01|26.93|27|26.92|27.02|26.94|26.99|26.91|98
1648554930000|2022-03-29 11:55:30|26.99|26.91|26.99|26.91|27.02|26.94|26.99|26.91|81
1648554940000|2022-03-29 11:55:40|27|26.92|26.96|26.88|27|26.92|26.96|26.88|47
1648554950000|2022-03-29 11:55:50|26.95|26.87|26.92|26.84|26.95|26.87|26.91|26.83|100
1648554960000|2022-03-29 11:56:00|26.91|26.83|26.92|26.84|26.92|26.84|26.91|26.83|43
1648554970000|2022-03-29 11:56:10|26.91|26.83|26.92|26.84|26.95|26.87|26.91|26.83|2
1648554980000|2022-03-29 11:56:20|26.94|26.86|26.99|26.91|26.99|26.91|26.92|26.84|16
1648555000000|2022-03-29 11:56:40|26.97|26.89|26.97|26.89|26.99|26.91|26.96|26.88|96
1648555010000|2022-03-29 11:56:50|26.99|26.91|26.99|26.91|26.99|26.91|26.96|26.88|90
1648555020000|2022-03-29 11:57:00|26.96|26.88|26.97|26.89|26.98|26.9|26.96|26.88|39
1648555030000|2022-03-29 11:57:10|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|31
1648555040000|2022-03-29 11:57:20|26.95|26.87|26.97|26.89|26.97|26.89|26.92|26.84|4
1648555050000|2022-03-29 11:57:30|26.96|26.88|26.96|26.88|26.96|26.88|26.93|26.85|0
1648555060000|2022-03-29 11:57:40|26.95|26.87|26.92|26.84|26.96|26.88|26.91|26.83|68
1648555070000|2022-03-29 11:57:50|26.93|26.85|26.95|26.87|26.95|26.87|26.93|26.85|25
1648555080000|2022-03-29 11:58:00|26.96|26.88|26.95|26.87|26.97|26.89|26.95|26.87|0
1648555090000|2022-03-29 11:58:10|26.93|26.85|26.93|26.85|26.95|26.87|26.93|26.85|0
1648555110000|2022-03-29 11:58:30|26.95|26.87|26.93|26.85|26.95|26.87|26.93|26.85|40
1648555130000|2022-03-29 11:58:50|26.95|26.87|26.93|26.85|26.95|26.87|26.93|26.85|4
1648555140000|2022-03-29 11:59:00|||||||||20
1648555160000|2022-03-29 11:59:20|26.94|26.86|26.88|26.8|26.94|26.86|26.88|26.8|31
1648555170000|2022-03-29 11:59:30|26.89|26.81|26.87|26.79|26.89|26.81|26.85|26.77|1
1648555180000|2022-03-29 11:59:40|26.85|26.77|26.87|26.79|26.88|26.8|26.85|26.77|103
1648555190000|2022-03-29 11:59:50|26.85|26.77|26.88|26.8|26.89|26.81|26.85|26.77|1
1648555200000|2022-03-29 12:00:00|26.89|26.81|26.91|26.83|26.91|26.83|26.88|26.8|20
1648555210000|2022-03-29 12:00:10|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|0
1648555220000|2022-03-29 12:00:20|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|2
1648555230000|2022-03-29 12:00:30|26.85|26.77|26.88|26.8|26.88|26.8|26.85|26.77|0
1648555240000|2022-03-29 12:00:40|26.89|26.81|26.87|26.79|26.89|26.81|26.87|26.79|2
1648555250000|2022-03-29 12:00:50|26.85|26.77|26.85|26.77|26.85|26.77|26.83|26.75|0
1648555260000|2022-03-29 12:01:00|26.84|26.76|26.84|26.76|26.87|26.79|26.84|26.76|0
1648555270000|2022-03-29 12:01:10|26.85|26.77|26.85|26.77|26.85|26.77|26.85|26.77|0
1648555280000|2022-03-29 12:01:20|26.84|26.76|26.85|26.77|26.85|26.77|26.84|26.76|0
1648555290000|2022-03-29 12:01:30|26.84|26.76|26.84|26.76|26.85|26.77|26.84|26.76|0
1648555300000|2022-03-29 12:01:40|26.82|26.74|26.8|26.72|26.82|26.74|26.79|26.71|48
1648555310000|2022-03-29 12:01:50|26.79|26.71|26.79|26.71|26.79|26.71|26.79|26.71|0
1648555320000|2022-03-29 12:02:00|26.8|26.72|26.79|26.71|26.8|26.72|26.79|26.71|0
1648555330000|2022-03-29 12:02:10|26.77|26.69|26.72|26.64|26.77|26.69|26.72|26.64|65
1648555340000|2022-03-29 12:02:20|26.74|26.66|26.72|26.64|26.74|26.66|26.72|26.64|55
1648555350000|2022-03-29 12:02:30|26.71|26.63|26.71|26.63|26.72|26.64|26.71|26.63|96
1648555360000|2022-03-29 12:02:40|26.72|26.64|26.72|26.64|26.72|26.64|26.71|26.63|0
1648555370000|2022-03-29 12:02:50|||||||||5
1648555380000|2022-03-29 12:03:00|26.71|26.63|26.68|26.6|26.71|26.63|26.67|26.59|4
1648555390000|2022-03-29 12:03:10|26.67|26.59|26.72|26.64|26.72|26.64|26.67|26.59|40
1648555430000|2022-03-29 12:03:50|26.71|26.63|26.72|26.64|26.72|26.64|26.7|26.62|78
1648555440000|2022-03-29 12:04:00|26.7|26.62|26.72|26.64|26.72|26.64|26.7|26.62|28
1648555450000|2022-03-29 12:04:10|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1648555460000|2022-03-29 12:04:20|26.72|26.64|26.72|26.64|26.72|26.64|26.72|26.64|0
1648555470000|2022-03-29 12:04:30|26.74|26.66|26.74|26.66|26.74|26.66|26.72|26.64|16
1648555480000|2022-03-29 12:04:40|26.72|26.64|26.75|26.67|26.75|26.67|26.72|26.64|0
1648555490000|2022-03-29 12:04:50|26.77|26.69|26.77|26.69|26.77|26.69|26.76|26.68|1
1648555500000|2022-03-29 12:05:00|26.76|26.68|26.77|26.69|26.77|26.69|26.76|26.68|0
1648555510000|2022-03-29 12:05:10|26.79|26.71|26.79|26.71|26.79|26.71|26.79|26.71|12
1648555520000|2022-03-29 12:05:20|26.77|26.69|26.79|26.71|26.79|26.71|26.77|26.69|0
1648555530000|2022-03-29 12:05:30|26.77|26.69|26.77|26.69|26.77|26.69|26.77|26.69|0
1648555580000|2022-03-29 12:06:20|26.72|26.64|26.72|26.64|26.74|26.66|26.72|26.64|49
1648555590000|2022-03-29 12:06:30|26.74|26.66|26.75|26.67|26.75|26.67|26.72|26.64|0
1648555600000|2022-03-29 12:06:40|26.76|26.68|26.76|26.68|26.77|26.69|26.76|26.68|10
1648555610000|2022-03-29 12:06:50|26.77|26.69|26.77|26.69|26.77|26.69|26.76|26.68|0
1648555630000|2022-03-29 12:07:10|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|7
1648555640000|2022-03-29 12:07:20|26.73|26.65|26.77|26.69|26.77|26.69|26.73|26.65|0
1648555650000|2022-03-29 12:07:30|26.79|26.71|26.77|26.69|26.79|26.71|26.77|26.69|1
1648555660000|2022-03-29 12:07:40|26.79|26.71|26.79|26.71|26.79|26.71|26.79|26.71|1
1648555680000|2022-03-29 12:08:00|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|0
1648555690000|2022-03-29 12:08:10|26.79|26.71|26.8|26.72|26.8|26.72|26.79|26.71|0
1648555700000|2022-03-29 12:08:20|26.82|26.74|26.81|26.73|26.82|26.74|26.8|26.72|57
1648555710000|2022-03-29 12:08:30|26.79|26.71|26.77|26.69|26.79|26.71|26.76|26.68|39
1648555720000|2022-03-29 12:08:40|26.76|26.68|26.74|26.66|26.76|26.68|26.74|26.66|32
1648555730000|2022-03-29 12:08:50|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|8
1648555740000|2022-03-29 12:09:00|||||||||14
1648555750000|2022-03-29 12:09:10|26.77|26.69|26.76|26.68|26.77|26.69|26.76|26.68|20
1648555770000|2022-03-29 12:09:30|26.75|26.67|26.74|26.66|26.75|26.67|26.74|26.66|14
1648555790000|2022-03-29 12:09:50|||||||||30
1648555810000|2022-03-29 12:10:10|26.75|26.67|26.76|26.68|26.76|26.68|26.74|26.66|23
1648555820000|2022-03-29 12:10:20|26.77|26.69|26.76|26.68|26.77|26.69|26.75|26.67|3
1648555830000|2022-03-29 12:10:30|26.75|26.67|26.72|26.64|26.76|26.68|26.72|26.64|5
1648555840000|2022-03-29 12:10:40|26.74|26.66|26.72|26.64|26.74|26.66|26.72|26.64|0
1648555850000|2022-03-29 12:10:50|||||||||14
1648555860000|2022-03-29 12:11:00|26.7|26.62|26.71|26.63|26.72|26.64|26.7|26.62|44
1648555870000|2022-03-29 12:11:10|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|7
1648555880000|2022-03-29 12:11:20|||||||||10
1648555890000|2022-03-29 12:11:30|26.71|26.63|26.7|26.62|26.71|26.63|26.7|26.62|11
1648555900000|2022-03-29 12:11:40|26.71|26.63|26.71|26.63|26.71|26.63|26.7|26.62|19
1648555910000|2022-03-29 12:11:50|26.72|26.64|26.71|26.63|26.72|26.64|26.71|26.63|0
1648555920000|2022-03-29 12:12:00|26.7|26.62|26.7|26.62|26.7|26.62|26.69|26.61|17
1648555930000|2022-03-29 12:12:10|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|10
1648555950000|2022-03-29 12:12:30|26.7|26.62|26.7|26.62|26.7|26.62|26.69|26.61|15
1648555960000|2022-03-29 12:12:40|26.69|26.61|26.69|26.61|26.7|26.62|26.69|26.61|15
1648555970000|2022-03-29 12:12:50|26.7|26.62|26.71|26.63|26.72|26.64|26.69|26.61|15
1648555980000|2022-03-29 12:13:00|26.7|26.62|26.72|26.64|26.72|26.64|26.7|26.62|0
1648555990000|2022-03-29 12:13:10|26.75|26.67|26.77|26.69|26.77|26.69|26.75|26.67|7
1648556000000|2022-03-29 12:13:20|26.76|26.68|26.72|26.64|26.76|26.68|26.72|26.64|0
1648556010000|2022-03-29 12:13:30|26.74|26.66|26.74|26.66|26.74|26.66|26.72|26.64|7
1648556020000|2022-03-29 12:13:40|26.72|26.64|26.72|26.64|26.74|26.66|26.72|26.64|0
1648556030000|2022-03-29 12:13:50|26.74|26.66|26.74|26.66|26.75|26.67|26.74|26.66|5
1648556040000|2022-03-29 12:14:00|26.72|26.64|26.71|26.63|26.72|26.64|26.71|26.63|6
1648556050000|2022-03-29 12:14:10|26.7|26.62|26.72|26.64|26.72|26.64|26.7|26.62|53
1648556060000|2022-03-29 12:14:20|26.74|26.66|26.71|26.63|26.74|26.66|26.71|26.63|0
1648556070000|2022-03-29 12:14:30|26.72|26.64|26.71|26.63|26.72|26.64|26.7|26.62|26
1648556080000|2022-03-29 12:14:40|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|7
1648556090000|2022-03-29 12:14:50|||||||||13
1648556100000|2022-03-29 12:15:00|26.66|26.58|26.67|26.59|26.67|26.59|26.66|26.58|12
1648556110000|2022-03-29 12:15:10|26.66|26.58|26.69|26.61|26.69|26.61|26.65|26.57|26
1648556120000|2022-03-29 12:15:20|26.67|26.59|26.67|26.59|26.67|26.59|26.67|26.59|4
1648556130000|2022-03-29 12:15:30|26.7|26.62|26.69|26.61|26.7|26.62|26.67|26.59|14
1648556150000|2022-03-29 12:15:50|26.67|26.59|26.67|26.59|26.69|26.61|26.67|26.59|6
1648556160000|2022-03-29 12:16:00|26.69|26.61|26.7|26.62|26.7|26.62|26.69|26.61|0
1648556170000|2022-03-29 12:16:10|26.69|26.61|26.67|26.59|26.69|26.61|26.67|26.59|54
1648556180000|2022-03-29 12:16:20|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|0
1648556190000|2022-03-29 12:16:30|26.63|26.55|26.63|26.55|26.63|26.55|26.63|26.55|17
1648556200000|2022-03-29 12:16:40|26.62|26.54|26.62|26.54|26.63|26.55|26.62|26.54|6
1648556210000|2022-03-29 12:16:50|||||||||3
1648556220000|2022-03-29 12:17:00|26.63|26.55|26.63|26.55|26.63|26.55|26.62|26.54|0
1648556230000|2022-03-29 12:17:10|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|46
1648556250000|2022-03-29 12:17:30|26.61|26.53|26.59|26.51|26.61|26.53|26.57|26.49|20
1648556260000|2022-03-29 12:17:40|26.61|26.53|26.59|26.51|26.61|26.53|26.59|26.51|0
1648556270000|2022-03-29 12:17:50|26.57|26.49|26.59|26.51|26.59|26.51|26.57|26.49|0
1648556280000|2022-03-29 12:18:00|26.61|26.53|26.61|26.53|26.62|26.54|26.61|26.53|1
1648556290000|2022-03-29 12:18:10|26.62|26.54|26.61|26.53|26.62|26.54|26.61|26.53|23
1648556300000|2022-03-29 12:18:20|26.59|26.51|26.61|26.53|26.61|26.53|26.57|26.49|1
1648556310000|2022-03-29 12:18:30|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|0
1648556320000|2022-03-29 12:18:40|26.63|26.55|26.62|26.54|26.63|26.55|26.62|26.54|37
1648556330000|2022-03-29 12:18:50|26.61|26.53|26.61|26.53|26.62|26.54|26.61|26.53|0
1648556350000|2022-03-29 12:19:10|26.62|26.54|26.6|26.52|26.64|26.56|26.6|26.52|8
1648556360000|2022-03-29 12:19:20|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|0
1648556370000|2022-03-29 12:19:30|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|0
1648556400000|2022-03-29 12:20:00|26.58|26.5|26.6|26.52|26.6|26.52|26.57|26.49|7
1648556410000|2022-03-29 12:20:10|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|52
1648556420000|2022-03-29 12:20:20|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|4
1648556430000|2022-03-29 12:20:30|26.53|26.45|26.56|26.48|26.56|26.48|26.53|26.45|89
1648556440000|2022-03-29 12:20:40|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|24
1648556450000|2022-03-29 12:20:50|26.6|26.52|26.58|26.5|26.6|26.52|26.57|26.49|8
1648556460000|2022-03-29 12:21:00|26.57|26.49|26.58|26.5|26.58|26.5|26.57|26.49|1
1648556470000|2022-03-29 12:21:10|26.57|26.49|26.6|26.52|26.6|26.52|26.57|26.49|0
1648556480000|2022-03-29 12:21:20|26.58|26.5|26.58|26.5|26.58|26.5|26.57|26.49|3
1648556490000|2022-03-29 12:21:30|26.57|26.49|26.6|26.52|26.6|26.52|26.57|26.49|1
1648556540000|2022-03-29 12:22:20|26.61|26.53|26.6|26.52|26.61|26.53|26.6|26.52|10
1648556550000|2022-03-29 12:22:30|26.61|26.53|26.61|26.53|26.61|26.53|26.6|26.52|22
1648556560000|2022-03-29 12:22:40|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|0
1648556580000|2022-03-29 12:23:00|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|90
1648556600000|2022-03-29 12:23:20|26.57|26.49|26.57|26.49|26.6|26.52|26.57|26.49|196
1648556610000|2022-03-29 12:23:30|26.56|26.48|26.56|26.48|26.59|26.51|26.56|26.48|0
1648556620000|2022-03-29 12:23:40|26.55|26.47|26.56|26.48|26.57|26.49|26.55|26.47|0
1648556630000|2022-03-29 12:23:50|26.55|26.47|26.56|26.48|26.56|26.48|26.55|26.47|0
1648556640000|2022-03-29 12:24:00|26.57|26.49|26.55|26.47|26.57|26.49|26.55|26.47|0
1648556660000|2022-03-29 12:24:20|||||||||3
1648556670000|2022-03-29 12:24:30|26.58|26.5|26.57|26.49|26.6|26.52|26.57|26.49|21
1648556700000|2022-03-29 12:25:00|26.52|26.44|26.52|26.44|26.52|26.44|26.52|26.44|80
1648556710000|2022-03-29 12:25:10|26.51|26.43|26.5|26.42|26.52|26.44|26.49|26.41|14
1648556720000|2022-03-29 12:25:20|26.49|26.41|26.49|26.41|26.5|26.42|26.49|26.41|0
1648556730000|2022-03-29 12:25:30|26.5|26.42|26.5|26.42|26.5|26.42|26.49|26.41|0
1648556740000|2022-03-29 12:25:40|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|0
1648556750000|2022-03-29 12:25:50|26.5|26.42|26.5|26.42|26.5|26.42|26.49|26.41|0
1648556760000|2022-03-29 12:26:00|26.49|26.41|26.5|26.42|26.5|26.42|26.49|26.41|0
1648556770000|2022-03-29 12:26:10|26.49|26.41|26.49|26.41|26.5|26.42|26.49|26.41|0
1648556780000|2022-03-29 12:26:20|26.5|26.42|26.52|26.44|26.52|26.44|26.49|26.41|1
1648556790000|2022-03-29 12:26:30|||||||||1
1648556800000|2022-03-29 12:26:40|26.49|26.41|26.5|26.42|26.5|26.42|26.49|26.41|41
1648556820000|2022-03-29 12:27:00|26.52|26.44|26.5|26.42|26.52|26.44|26.5|26.42|0
1648556830000|2022-03-29 12:27:10|26.52|26.44|26.52|26.44|26.52|26.44|26.52|26.44|0
1648556840000|2022-03-29 12:27:20|26.5|26.42|26.49|26.41|26.52|26.44|26.49|26.41|3
1648556860000|2022-03-29 12:27:40|26.5|26.42|26.49|26.41|26.5|26.42|26.49|26.41|25
1648556870000|2022-03-29 12:27:50|26.52|26.44|26.5|26.42|26.52|26.44|26.5|26.42|13
1648556900000|2022-03-29 12:28:20|26.49|26.41|26.5|26.42|26.5|26.42|26.49|26.41|0
1648556920000|2022-03-29 12:28:40|26.49|26.41|26.47|26.39|26.49|26.41|26.47|26.39|0
1648556930000|2022-03-29 12:28:50|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|0
1648556940000|2022-03-29 12:29:00|26.46|26.38|26.46|26.38|26.46|26.38|26.46|26.38|15
1648556960000|2022-03-29 12:29:20|26.48|26.4|26.46|26.38|26.48|26.4|26.46|26.38|13
1648556980000|2022-03-29 12:29:40|26.41|26.33|26.41|26.33|26.41|26.33|26.41|26.33|28
1648556990000|2022-03-29 12:29:50|26.43|26.35|26.41|26.33|26.43|26.35|26.41|26.33|10
1648557000000|2022-03-29 12:30:00|26.42|26.34|26.46|26.38|26.46|26.38|26.42|26.34|2
1648557020000|2022-03-29 12:30:20|26.48|26.4|26.48|26.4|26.48|26.4|26.48|26.4|7
1648557030000|2022-03-29 12:30:30|26.46|26.38|26.46|26.38|26.48|26.4|26.46|26.38|0
1648557040000|2022-03-29 12:30:40|||||||||5
1648557070000|2022-03-29 12:31:10|||||||||20
1648557080000|2022-03-29 12:31:20|26.43|26.35|26.43|26.35|26.43|26.35|26.43|26.35|7
1648557090000|2022-03-29 12:31:30|26.41|26.33|26.43|26.35|26.44|26.36|26.41|26.33|23
1648557100000|2022-03-29 12:31:40|26.41|26.33|26.44|26.36|26.44|26.36|26.41|26.33|3
1648557110000|2022-03-29 12:31:50|26.45|26.37|26.46|26.38|26.46|26.38|26.44|26.36|0
1648557130000|2022-03-29 12:32:10|26.45|26.37|26.45|26.37|26.45|26.37|26.45|26.37|0
1648557140000|2022-03-29 12:32:20|||||||||5
1648557150000|2022-03-29 12:32:30|26.43|26.35|26.43|26.35|26.43|26.35|26.43|26.35|0
1648557160000|2022-03-29 12:32:40|26.45|26.37|26.45|26.37|26.45|26.37|26.43|26.35|13
1648557170000|2022-03-29 12:32:50|26.46|26.38|26.46|26.38|26.46|26.38|26.46|26.38|0
1648557180000|2022-03-29 12:33:00|26.45|26.37|26.45|26.37|26.45|26.37|26.45|26.37|0
1648557200000|2022-03-29 12:33:20|26.46|26.38|26.45|26.37|26.46|26.38|26.43|26.35|0
1648557210000|2022-03-29 12:33:30|26.43|26.35|26.45|26.37|26.46|26.38|26.43|26.35|0
1648557220000|2022-03-29 12:33:40|26.46|26.38|26.51|26.43|26.51|26.43|26.46|26.38|112
1648557230000|2022-03-29 12:33:50|26.5|26.42|26.51|26.43|26.51|26.43|26.5|26.42|0
1648557240000|2022-03-29 12:34:00|26.53|26.45|26.51|26.43|26.53|26.45|26.51|26.43|3
1648557250000|2022-03-29 12:34:10|26.49|26.41|26.49|26.41|26.5|26.42|26.49|26.41|1
1648557260000|2022-03-29 12:34:20|26.48|26.4|26.46|26.38|26.48|26.4|26.46|26.38|0
1648557270000|2022-03-29 12:34:30|||||||||1
1648557290000|2022-03-29 12:34:50|26.48|26.4|26.48|26.4|26.49|26.41|26.48|26.4|0
1648557300000|2022-03-29 12:35:00|26.46|26.38|26.49|26.41|26.49|26.41|26.46|26.38|0
1648557320000|2022-03-29 12:35:20|26.5|26.42|26.5|26.42|26.53|26.45|26.5|26.42|2
1648557330000|2022-03-29 12:35:30|26.51|26.43|26.5|26.42|26.51|26.43|26.5|26.42|11
1648557340000|2022-03-29 12:35:40|26.49|26.41|26.5|26.42|26.5|26.42|26.49|26.41|3
1648557350000|2022-03-29 12:35:50|26.49|26.41|26.57|26.49|26.57|26.49|26.49|26.41|49
1648557360000|2022-03-29 12:36:00|26.55|26.47|26.54|26.46|26.55|26.47|26.53|26.45|5
1648557370000|2022-03-29 12:36:10|26.53|26.45|26.52|26.44|26.53|26.45|26.52|26.44|0
1648557380000|2022-03-29 12:36:20|26.53|26.45|26.53|26.45|26.53|26.45|26.53|26.45|0
1648557390000|2022-03-29 12:36:30|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|5
1648557400000|2022-03-29 12:36:40|26.53|26.45|26.54|26.46|26.54|26.46|26.52|26.44|0
1648557410000|2022-03-29 12:36:50|26.53|26.45|26.52|26.44|26.53|26.45|26.52|26.44|0
1648557420000|2022-03-29 12:37:00|26.5|26.42|26.52|26.44|26.52|26.44|26.5|26.42|13
1648557450000|2022-03-29 12:37:30|26.53|26.45|26.53|26.45|26.53|26.45|26.52|26.44|0
1648557460000|2022-03-29 12:37:40|26.52|26.44|26.57|26.49|26.57|26.49|26.52|26.44|3
1648557480000|2022-03-29 12:38:00|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|0
1648557490000|2022-03-29 12:38:10|26.57|26.49|26.57|26.49|26.57|26.49|26.56|26.48|0
1648557500000|2022-03-29 12:38:20|26.56|26.48|26.56|26.48|26.57|26.49|26.56|26.48|0
1648557510000|2022-03-29 12:38:30|26.57|26.49|26.57|26.49|26.57|26.49|26.56|26.48|0
1648557520000|2022-03-29 12:38:40|26.56|26.48|26.57|26.49|26.57|26.49|26.56|26.48|1
1648557530000|2022-03-29 12:38:50|26.56|26.48|26.56|26.48|26.57|26.49|26.56|26.48|5
1648557540000|2022-03-29 12:39:00|26.57|26.49|26.57|26.49|26.57|26.49|26.56|26.48|0
1648557590000|2022-03-29 12:39:50|26.6|26.52|26.58|26.5|26.6|26.52|26.57|26.49|13
1648557600000|2022-03-29 12:40:00|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|10
1648557620000|2022-03-29 12:40:20|26.58|26.5|26.57|26.49|26.6|26.52|26.57|26.49|11
1648557630000|2022-03-29 12:40:30|26.58|26.5|26.61|26.53|26.61|26.53|26.58|26.5|5
1648557640000|2022-03-29 12:40:40|26.62|26.54|26.65|26.57|26.65|26.57|26.62|26.54|7
1648557650000|2022-03-29 12:40:50|||||||||3
1648557660000|2022-03-29 12:41:00|26.66|26.58|26.66|26.58|26.67|26.59|26.65|26.57|1
1648557670000|2022-03-29 12:41:10|26.67|26.59|26.67|26.59|26.67|26.59|26.67|26.59|0
1648557680000|2022-03-29 12:41:20|26.69|26.61|26.67|26.59|26.69|26.61|26.67|26.59|0
1648557690000|2022-03-29 12:41:30|26.69|26.61|26.7|26.62|26.7|26.62|26.67|26.59|0
1648557700000|2022-03-29 12:41:40|26.69|26.61|26.7|26.62|26.71|26.63|26.69|26.61|38
1648557710000|2022-03-29 12:41:50|26.69|26.61|26.67|26.59|26.69|26.61|26.66|26.58|3
1648557720000|2022-03-29 12:42:00|26.7|26.62|26.66|26.58|26.7|26.62|26.66|26.58|0
1648557730000|2022-03-29 12:42:10|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|0
1648557740000|2022-03-29 12:42:20|26.66|26.58|26.65|26.57|26.66|26.58|26.65|26.57|0
1648557760000|2022-03-29 12:42:40|26.66|26.58|26.69|26.61|26.69|26.61|26.66|26.58|0
1648557770000|2022-03-29 12:42:50|26.67|26.59|26.69|26.61|26.7|26.62|26.67|26.59|4
1648557780000|2022-03-29 12:43:00|26.67|26.59|26.66|26.58|26.67|26.59|26.65|26.57|5
1648557790000|2022-03-29 12:43:10|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|0
1648557800000|2022-03-29 12:43:20|26.66|26.58|26.66|26.58|26.66|26.58|26.65|26.57|0
1648557810000|2022-03-29 12:43:30|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|0
1648557820000|2022-03-29 12:43:40|26.63|26.55|26.62|26.54|26.63|26.55|26.62|26.54|91
1648557830000|2022-03-29 12:43:50|26.63|26.55|26.63|26.55|26.65|26.57|26.63|26.55|1
1648557840000|2022-03-29 12:44:00|26.65|26.57|26.63|26.55|26.65|26.57|26.63|26.55|2
1648557850000|2022-03-29 12:44:10|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|0
1648557860000|2022-03-29 12:44:20|26.63|26.55|26.63|26.55|26.63|26.55|26.63|26.55|10
1648557870000|2022-03-29 12:44:30|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|0
1648557880000|2022-03-29 12:44:40|26.66|26.58|26.65|26.57|26.66|26.58|26.65|26.57|0
1648557890000|2022-03-29 12:44:50|26.63|26.55|26.62|26.54|26.63|26.55|26.62|26.54|5
1648557900000|2022-03-29 12:45:00|26.61|26.53|26.61|26.53|26.62|26.54|26.61|26.53|0
1648557910000|2022-03-29 12:45:10|26.59|26.51|26.59|26.51|26.62|26.54|26.57|26.49|13
1648557920000|2022-03-29 12:45:20|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|0
1648557930000|2022-03-29 12:45:30|26.59|26.51|26.62|26.54|26.62|26.54|26.59|26.51|2
1648557940000|2022-03-29 12:45:40|26.63|26.55|26.63|26.55|26.63|26.55|26.63|26.55|0
1648557950000|2022-03-29 12:45:50|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|0
1648557970000|2022-03-29 12:46:10|26.63|26.55|26.62|26.54|26.63|26.55|26.62|26.54|0
1648558060000|2022-03-29 12:47:40|26.63|26.55|26.62|26.54|26.63|26.55|26.62|26.54|11
1648558070000|2022-03-29 12:47:50|26.63|26.55|26.63|26.55|26.63|26.55|26.62|26.54|0
1648558080000|2022-03-29 12:48:00|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|0
1648558090000|2022-03-29 12:48:10|26.63|26.55|26.63|26.55|26.63|26.55|26.62|26.54|0
1648558100000|2022-03-29 12:48:20|26.62|26.54|26.62|26.54|26.63|26.55|26.62|26.54|0
1648558120000|2022-03-29 12:48:40|26.63|26.55|26.62|26.54|26.63|26.55|26.62|26.54|0
1648558130000|2022-03-29 12:48:50|26.61|26.53|26.59|26.51|26.61|26.53|26.59|26.51|3
1648558140000|2022-03-29 12:49:00|26.61|26.53|26.59|26.51|26.61|26.53|26.59|26.51|0
1648558150000|2022-03-29 12:49:10|26.62|26.54|26.59|26.51|26.62|26.54|26.59|26.51|0
1648558160000|2022-03-29 12:49:20|||||||||8
1648558170000|2022-03-29 12:49:30|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|4
1648558180000|2022-03-29 12:49:40|||||||||5
1648558200000|2022-03-29 12:50:00|26.59|26.51|26.57|26.49|26.59|26.51|26.57|26.49|10
1648558210000|2022-03-29 12:50:10|26.58|26.5|26.59|26.51|26.59|26.51|26.58|26.5|8
1648558220000|2022-03-29 12:50:20|26.57|26.49|26.59|26.51|26.59|26.51|26.57|26.49|3
1648558230000|2022-03-29 12:50:30|26.57|26.49|26.59|26.51|26.59|26.51|26.57|26.49|18
1648558240000|2022-03-29 12:50:40|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|15
1648558260000|2022-03-29 12:51:00|||||||||7
1648558280000|2022-03-29 12:51:20|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|14
1648558290000|2022-03-29 12:51:30|26.62|26.54|26.59|26.51|26.62|26.54|26.59|26.51|27
1648558300000|2022-03-29 12:51:40|26.6|26.52|26.58|26.5|26.6|26.52|26.57|26.49|4
1648558310000|2022-03-29 12:51:50|26.57|26.49|26.57|26.49|26.58|26.5|26.57|26.49|0
1648558320000|2022-03-29 12:52:00|26.58|26.5|26.57|26.49|26.58|26.5|26.57|26.49|4
1648558330000|2022-03-29 12:52:10|26.58|26.5|26.58|26.5|26.58|26.5|26.58|26.5|0
1648558340000|2022-03-29 12:52:20|26.57|26.49|26.62|26.54|26.62|26.54|26.57|26.49|8
1648558360000|2022-03-29 12:52:40|||||||||9
1648558380000|2022-03-29 12:53:00|||||||||4
1648558390000|2022-03-29 12:53:10|26.6|26.52|26.6|26.52|26.62|26.54|26.59|26.51|1
1648558400000|2022-03-29 12:53:20|26.62|26.54|26.58|26.5|26.62|26.54|26.57|26.49|11
1648558410000|2022-03-29 12:53:30|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|0
1648558420000|2022-03-29 12:53:40|26.58|26.5|26.58|26.5|26.58|26.5|26.57|26.49|10
1648558430000|2022-03-29 12:53:50|26.6|26.52|26.61|26.53|26.62|26.54|26.6|26.52|0
1648558440000|2022-03-29 12:54:00|26.62|26.54|26.61|26.53|26.62|26.54|26.61|26.53|0
1648558450000|2022-03-29 12:54:10|26.59|26.51|26.59|26.51|26.59|26.51|26.59|26.51|2
1648558470000|2022-03-29 12:54:30|26.61|26.53|26.58|26.5|26.61|26.53|26.58|26.5|14
1648558490000|2022-03-29 12:54:50|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|0
1648558500000|2022-03-29 12:55:00|26.6|26.52|26.57|26.49|26.6|26.52|26.57|26.49|65
1648558510000|2022-03-29 12:55:10|26.55|26.47|26.57|26.49|26.57|26.49|26.55|26.47|52
1648558520000|2022-03-29 12:55:20|26.55|26.47|26.57|26.49|26.57|26.49|26.55|26.47|3
1648558530000|2022-03-29 12:55:30|||||||||4
1648558560000|2022-03-29 12:56:00|||||||||15
1648558570000|2022-03-29 12:56:10|26.58|26.5|26.57|26.49|26.59|26.51|26.57|26.49|40
1648558580000|2022-03-29 12:56:20|26.58|26.5|26.57|26.49|26.59|26.51|26.57|26.49|6
1648558600000|2022-03-29 12:56:40|26.55|26.47|26.55|26.47|26.57|26.49|26.55|26.47|16
1648558610000|2022-03-29 12:56:50|26.54|26.46|26.55|26.47|26.57|26.49|26.54|26.46|16
1648558620000|2022-03-29 12:57:00|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|2
1648558670000|2022-03-29 12:57:50|26.58|26.5|26.57|26.49|26.58|26.5|26.57|26.49|7
1648558680000|2022-03-29 12:58:00|26.58|26.5|26.57|26.49|26.58|26.5|26.57|26.49|9
1648558690000|2022-03-29 12:58:10|||||||||8
1648558710000|2022-03-29 12:58:30|||||||||10
1648558740000|2022-03-29 12:59:00|26.54|26.46|26.54|26.46|26.54|26.46|26.52|26.44|38
1648558750000|2022-03-29 12:59:10|26.53|26.45|26.52|26.44|26.53|26.45|26.52|26.44|14
1648558760000|2022-03-29 12:59:20|26.53|26.45|26.53|26.45|26.53|26.45|26.53|26.45|1
1648558770000|2022-03-29 12:59:30|26.52|26.44|26.54|26.46|26.54|26.46|26.52|26.44|10
1648558780000|2022-03-29 12:59:40|26.55|26.47|26.53|26.45|26.55|26.47|26.52|26.44|31
1648558790000|2022-03-29 12:59:50|26.55|26.47|26.53|26.45|26.57|26.49|26.53|26.45|0
1648558800000|2022-03-29 13:00:00|26.54|26.46|26.54|26.46|26.57|26.49|26.52|26.44|0
1648558810000|2022-03-29 13:00:10|26.52|26.44|26.52|26.44|26.54|26.46|26.52|26.44|0
1648558820000|2022-03-29 13:00:20|26.53|26.45|26.55|26.47|26.55|26.47|26.52|26.44|1
1648558830000|2022-03-29 13:00:30|26.56|26.48|26.58|26.5|26.58|26.5|26.56|26.48|5
1648558840000|2022-03-29 13:00:40|26.6|26.52|26.6|26.52|26.6|26.52|26.58|26.5|0
1648558860000|2022-03-29 13:01:00|26.61|26.53|26.65|26.57|26.65|26.57|26.6|26.52|38
1648558870000|2022-03-29 13:01:10|26.63|26.55|26.61|26.53|26.65|26.57|26.61|26.53|52
1648558880000|2022-03-29 13:01:20|26.65|26.57|26.69|26.61|26.69|26.61|26.65|26.57|14
1648558890000|2022-03-29 13:01:30|26.67|26.59|26.66|26.58|26.67|26.59|26.65|26.57|7
1648558900000|2022-03-29 13:01:40|26.65|26.57|26.65|26.57|26.66|26.58|26.65|26.57|1
1648558910000|2022-03-29 13:01:50|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|18
1648558920000|2022-03-29 13:02:00|26.67|26.59|26.67|26.59|26.69|26.61|26.67|26.59|0
1648558930000|2022-03-29 13:02:10|26.69|26.61|26.7|26.62|26.71|26.63|26.67|26.59|3
1648558940000|2022-03-29 13:02:20|26.71|26.63|26.72|26.64|26.72|26.64|26.71|26.63|1
1648558950000|2022-03-29 13:02:30|26.7|26.62|26.71|26.63|26.71|26.63|26.7|26.62|7
1648558960000|2022-03-29 13:02:40|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|0
1648558970000|2022-03-29 13:02:50|26.71|26.63|26.69|26.61|26.71|26.63|26.69|26.61|0
1648558980000|2022-03-29 13:03:00|26.66|26.58|26.66|26.58|26.66|26.58|26.65|26.57|3
1648558990000|2022-03-29 13:03:10|26.65|26.57|26.67|26.59|26.67|26.59|26.65|26.57|0
1648559000000|2022-03-29 13:03:20|26.66|26.58|26.65|26.57|26.66|26.58|26.65|26.57|8
1648559010000|2022-03-29 13:03:30|26.64|26.56|26.65|26.57|26.65|26.57|26.64|26.56|0
1648559030000|2022-03-29 13:03:50|26.66|26.58|26.65|26.57|26.67|26.59|26.65|26.57|9
1648559050000|2022-03-29 13:04:10|26.64|26.56|26.65|26.57|26.65|26.57|26.64|26.56|0
1648559070000|2022-03-29 13:04:30|26.64|26.56|26.61|26.53|26.64|26.56|26.6|26.52|19
1648559080000|2022-03-29 13:04:40|26.62|26.54|26.64|26.56|26.64|26.56|26.62|26.54|8
1648559090000|2022-03-29 13:04:50|26.62|26.54|26.61|26.53|26.64|26.56|26.61|26.53|13
1648559100000|2022-03-29 13:05:00|26.62|26.54|26.61|26.53|26.62|26.54|26.6|26.52|3
1648559110000|2022-03-29 13:05:10|26.6|26.52|26.57|26.49|26.61|26.53|26.57|26.49|201
1648559120000|2022-03-29 13:05:20|26.6|26.52|26.6|26.52|26.6|26.52|26.58|26.5|63
1648559140000|2022-03-29 13:05:40|||||||||24
1648559150000|2022-03-29 13:05:50|26.62|26.54|26.61|26.53|26.62|26.54|26.61|26.53|25
1648559160000|2022-03-29 13:06:00|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|0
1648559170000|2022-03-29 13:06:10|26.61|26.53|26.62|26.54|26.62|26.54|26.61|26.53|0
1648559190000|2022-03-29 13:06:30|26.64|26.56|26.64|26.56|26.65|26.57|26.64|26.56|7
1648559210000|2022-03-29 13:06:50|26.65|26.57|26.66|26.58|26.66|26.58|26.65|26.57|7
1648559220000|2022-03-29 13:07:00|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|0
1648559230000|2022-03-29 13:07:10|26.67|26.59|26.69|26.61|26.69|26.61|26.67|26.59|12
1648559270000|2022-03-29 13:07:50|26.7|26.62|26.69|26.61|26.7|26.62|26.69|26.61|3
1648559290000|2022-03-29 13:08:10|26.67|26.59|26.66|26.58|26.67|26.59|26.66|26.58|5
1648559300000|2022-03-29 13:08:20|26.67|26.59|26.67|26.59|26.67|26.59|26.67|26.59|0
1648559310000|2022-03-29 13:08:30|||||||||6
1648559320000|2022-03-29 13:08:40|26.71|26.63|26.7|26.62|26.71|26.63|26.69|26.61|23
1648559340000|2022-03-29 13:09:00|26.69|26.61|26.71|26.63|26.71|26.63|26.69|26.61|9
1648559350000|2022-03-29 13:09:10|26.7|26.62|26.67|26.59|26.7|26.62|26.67|26.59|30
1648559390000|2022-03-29 13:09:50|26.7|26.62|26.67|26.59|26.7|26.62|26.67|26.59|47
1648559400000|2022-03-29 13:10:00|||||||||10
1648559420000|2022-03-29 13:10:20|26.69|26.61|26.67|26.59|26.69|26.61|26.67|26.59|0
1648559430000|2022-03-29 13:10:30|26.69|26.61|26.71|26.63|26.71|26.63|26.67|26.59|19
1648559440000|2022-03-29 13:10:40|26.72|26.64|26.74|26.66|26.74|26.66|26.72|26.64|3
1648559450000|2022-03-29 13:10:50|||||||||20
1648559460000|2022-03-29 13:11:00|26.7|26.62|26.74|26.66|26.74|26.66|26.7|26.62|10
1648559470000|2022-03-29 13:11:10|26.71|26.63|26.73|26.65|26.73|26.65|26.71|26.63|0
1648559480000|2022-03-29 13:11:20|26.74|26.66|26.75|26.67|26.75|26.67|26.74|26.66|0
1648559490000|2022-03-29 13:11:30|26.74|26.66|26.74|26.66|26.74|26.66|26.74|26.66|1
1648559500000|2022-03-29 13:11:40|26.75|26.67|26.74|26.66|26.75|26.67|26.72|26.64|1
1648559510000|2022-03-29 13:11:50|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|0
1648559520000|2022-03-29 13:12:00|||||||||16
1648559530000|2022-03-29 13:12:10|26.73|26.65|26.74|26.66|26.75|26.67|26.73|26.65|8
1648559540000|2022-03-29 13:12:20|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|2
1648559550000|2022-03-29 13:12:30|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|1
1648559560000|2022-03-29 13:12:40|26.7|26.62|26.73|26.65|26.73|26.65|26.7|26.62|0
1648559570000|2022-03-29 13:12:50|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|0
1648559580000|2022-03-29 13:13:00|26.73|26.65|26.7|26.62|26.73|26.65|26.7|26.62|1
1648559590000|2022-03-29 13:13:10|26.71|26.63|26.73|26.65|26.73|26.65|26.71|26.63|10
1648559600000|2022-03-29 13:13:20|26.71|26.63|26.7|26.62|26.71|26.63|26.7|26.62|10
1648559610000|2022-03-29 13:13:30|26.69|26.61|26.66|26.58|26.69|26.61|26.66|26.58|14
1648559620000|2022-03-29 13:13:40|26.67|26.59|26.67|26.59|26.67|26.59|26.67|26.59|0
1648559630000|2022-03-29 13:13:50|||||||||10
1648559640000|2022-03-29 13:14:00|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|0
1648559650000|2022-03-29 13:14:10|26.67|26.59|26.67|26.59|26.67|26.59|26.66|26.58|0
1648559660000|2022-03-29 13:14:20|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|10
1648559700000|2022-03-29 13:15:00|26.68|26.6|26.68|26.6|26.68|26.6|26.68|26.6|10
1648559720000|2022-03-29 13:15:20|26.7|26.62|26.69|26.61|26.7|26.62|26.69|26.61|13
1648559730000|2022-03-29 13:15:30|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|11
1648559740000|2022-03-29 13:15:40|||||||||1
1648559760000|2022-03-29 13:16:00|26.72|26.64|26.7|26.62|26.72|26.64|26.7|26.62|4
1648559770000|2022-03-29 13:16:10|26.72|26.64|26.72|26.64|26.73|26.65|26.7|26.62|6
1648559780000|2022-03-29 13:16:20|26.7|26.62|26.73|26.65|26.73|26.65|26.7|26.62|0
1648559800000|2022-03-29 13:16:40|26.74|26.66|26.74|26.66|26.74|26.66|26.74|26.66|0
1648559810000|2022-03-29 13:16:50|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|0
1648559820000|2022-03-29 13:17:00|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|0
1648559830000|2022-03-29 13:17:10|||||||||17
1648559840000|2022-03-29 13:17:20|||||||||68
1648559850000|2022-03-29 13:17:30|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|25
1648559880000|2022-03-29 13:18:00|26.77|26.69|26.73|26.65|26.77|26.69|26.73|26.65|97
1648559890000|2022-03-29 13:18:10|26.77|26.69|26.73|26.65|26.77|26.69|26.73|26.65|33
1648559930000|2022-03-29 13:18:50|||||||||4
1648559940000|2022-03-29 13:19:00|26.72|26.64|26.71|26.63|26.72|26.64|26.7|26.62|182
1648559950000|2022-03-29 13:19:10|||||||||14
1648559990000|2022-03-29 13:19:50|26.66|26.58|26.67|26.59|26.68|26.6|26.66|26.58|46
1648560010000|2022-03-29 13:20:10|26.7|26.62|26.71|26.63|26.71|26.63|26.7|26.62|3
1648560030000|2022-03-29 13:20:30|||||||||2
1648560050000|2022-03-29 13:20:50|26.75|26.67|26.71|26.63|26.75|26.67|26.71|26.63|111
1648560060000|2022-03-29 13:21:00|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|7
1648560070000|2022-03-29 13:21:10|26.76|26.68|26.71|26.63|26.76|26.68|26.71|26.63|100
1648560090000|2022-03-29 13:21:30|26.68|26.6|26.68|26.6|26.68|26.6|26.68|26.6|156
1648560100000|2022-03-29 13:21:40|||||||||8
1648560110000|2022-03-29 13:21:50|||||||||14
1648560120000|2022-03-29 13:22:00|26.63|26.55|26.63|26.55|26.63|26.55|26.63|26.55|59
1648560140000|2022-03-29 13:22:20|||||||||16
1648560160000|2022-03-29 13:22:40|||||||||32
1648560180000|2022-03-29 13:23:00|||||||||7
1648560210000|2022-03-29 13:23:30|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|59
1648560220000|2022-03-29 13:23:40|26.63|26.55|26.63|26.55|26.65|26.57|26.63|26.55|11
1648560240000|2022-03-29 13:24:00|26.58|26.5|26.58|26.5|26.58|26.5|26.58|26.5|54
1648560270000|2022-03-29 13:24:30|||||||||6
1648560320000|2022-03-29 13:25:20|26.63|26.55|26.62|26.54|26.63|26.55|26.62|26.54|49
1648560330000|2022-03-29 13:25:30|26.63|26.55|26.63|26.55|26.63|26.55|26.63|26.55|0
1648560400000|2022-03-29 13:26:40|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|0
1648560410000|2022-03-29 13:26:50|26.63|26.55|26.63|26.55|26.63|26.55|26.63|26.55|0
1648560420000|2022-03-29 13:27:00|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|10
1648560430000|2022-03-29 13:27:10|26.61|26.53|26.61|26.53|26.62|26.54|26.61|26.53|0
1648560440000|2022-03-29 13:27:20|26.62|26.54|26.63|26.55|26.63|26.55|26.62|26.54|0
1648560460000|2022-03-29 13:27:40|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|0
1648560470000|2022-03-29 13:27:50|26.63|26.55|26.63|26.55|26.65|26.57|26.63|26.55|11
1648560480000|2022-03-29 13:28:00|26.65|26.57|26.66|26.58|26.66|26.58|26.65|26.57|3
1648560520000|2022-03-29 13:28:40|26.67|26.59|26.67|26.59|26.67|26.59|26.67|26.59|0
1648560540000|2022-03-29 13:29:00|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|0
1648560560000|2022-03-29 13:29:20|26.67|26.59|26.7|26.62|26.7|26.62|26.67|26.59|15
1648560570000|2022-03-29 13:29:30|26.69|26.61|26.66|26.58|26.7|26.62|26.66|26.58|7
1648560600000|2022-03-29 13:30:00|26.62|26.54|26.61|26.53|26.62|26.54|26.61|26.53|98
1648560610000|2022-03-29 13:30:10|26.62|26.54|26.66|26.58|26.66|26.58|26.62|26.54|124
1648560620000|2022-03-29 13:30:20|26.65|26.57|26.58|26.5|26.65|26.57|26.58|26.5|1
1648560630000|2022-03-29 13:30:30|26.6|26.52|26.62|26.54|26.62|26.54|26.6|26.52|0
1648560640000|2022-03-29 13:30:40|26.63|26.55|26.61|26.53|26.63|26.55|26.6|26.52|4
1648560650000|2022-03-29 13:30:50|26.62|26.54|26.6|26.52|26.62|26.54|26.6|26.52|0
1648560660000|2022-03-29 13:31:00|26.58|26.5|26.53|26.45|26.6|26.52|26.53|26.45|5
1648560670000|2022-03-29 13:31:10|26.55|26.47|26.53|26.45|26.57|26.49|26.53|26.45|5
1648560680000|2022-03-29 13:31:20|||||||||13
1648560690000|2022-03-29 13:31:30|26.55|26.47|26.53|26.45|26.56|26.48|26.53|26.45|10
1648560700000|2022-03-29 13:31:40|26.52|26.44|26.51|26.43|26.53|26.45|26.51|26.43|24
1648560710000|2022-03-29 13:31:50|26.48|26.4|26.48|26.4|26.48|26.4|26.48|26.4|9
1648560720000|2022-03-29 13:32:00|26.43|26.35|26.43|26.35|26.43|26.35|26.43|26.35|219
1648560730000|2022-03-29 13:32:10|||||||||43
1648560740000|2022-03-29 13:32:20|26.44|26.36|26.43|26.35|26.47|26.39|26.43|26.35|42
1648560750000|2022-03-29 13:32:30|26.48|26.4|26.43|26.35|26.48|26.4|26.43|26.35|49
1648560760000|2022-03-29 13:32:40|26.47|26.39|26.48|26.4|26.48|26.4|26.47|26.39|0
1648560770000|2022-03-29 13:32:50|26.52|26.44|26.5|26.42|26.52|26.44|26.5|26.42|28
1648560780000|2022-03-29 13:33:00|26.48|26.4|26.43|26.35|26.48|26.4|26.43|26.35|6
1648560800000|2022-03-29 13:33:20|26.46|26.38|26.47|26.39|26.47|26.39|26.46|26.38|2
1648560810000|2022-03-29 13:33:30|26.46|26.38|26.47|26.39|26.48|26.4|26.45|26.37|1
1648560820000|2022-03-29 13:33:40|26.48|26.4|26.48|26.4|26.48|26.4|26.46|26.38|0
1648560830000|2022-03-29 13:33:50|26.46|26.38|26.43|26.35|26.46|26.38|26.43|26.35|0
1648560840000|2022-03-29 13:34:00|26.46|26.38|26.45|26.37|26.46|26.38|26.43|26.35|71
1648560850000|2022-03-29 13:34:10|26.43|26.35|26.45|26.37|26.45|26.37|26.43|26.35|0
1648560860000|2022-03-29 13:34:20|26.46|26.38|26.46|26.38|26.47|26.39|26.45|26.37|0
1648560870000|2022-03-29 13:34:30|26.47|26.39|26.47|26.39|26.47|26.39|26.46|26.38|0
1648560880000|2022-03-29 13:34:40|26.48|26.4|26.48|26.4|26.48|26.4|26.48|26.4|0
1648560890000|2022-03-29 13:34:50|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|0
1648560900000|2022-03-29 13:35:00|26.46|26.38|26.43|26.35|26.46|26.38|26.43|26.35|15
1648560910000|2022-03-29 13:35:10|26.46|26.38|26.46|26.38|26.48|26.4|26.45|26.37|16
1648560920000|2022-03-29 13:35:20|26.45|26.37|26.48|26.4|26.48|26.4|26.45|26.37|0
1648560930000|2022-03-29 13:35:30|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|0
1648560940000|2022-03-29 13:35:40|26.48|26.4|26.47|26.39|26.48|26.4|26.46|26.38|0
1648560950000|2022-03-29 13:35:50|26.46|26.38|26.51|26.43|26.51|26.43|26.46|26.38|15
1648560960000|2022-03-29 13:36:00|26.5|26.42|26.52|26.44|26.52|26.44|26.5|26.42|4
1648560970000|2022-03-29 13:36:10|26.51|26.43|26.51|26.43|26.51|26.43|26.48|26.4|7
1648560980000|2022-03-29 13:36:20|26.54|26.46|26.51|26.43|26.55|26.47|26.51|26.43|4
1648560990000|2022-03-29 13:36:30|26.52|26.44|26.46|26.38|26.52|26.44|26.46|26.38|0
1648561000000|2022-03-29 13:36:40|26.47|26.39|26.47|26.39|26.49|26.41|26.47|26.39|1
1648561010000|2022-03-29 13:36:50|26.48|26.4|26.51|26.43|26.51|26.43|26.48|26.4|22
1648561020000|2022-03-29 13:37:00|26.48|26.4|26.47|26.39|26.51|26.43|26.47|26.39|24
1648561030000|2022-03-29 13:37:10|26.5|26.42|26.51|26.43|26.51|26.43|26.48|26.4|5
1648561060000|2022-03-29 13:37:40|26.49|26.41|26.51|26.43|26.51|26.43|26.49|26.41|8
1648561070000|2022-03-29 13:37:50|26.5|26.42|26.51|26.43|26.51|26.43|26.5|26.42|0
1648561090000|2022-03-29 13:38:10|26.52|26.44|26.52|26.44|26.52|26.44|26.51|26.43|19
1648561100000|2022-03-29 13:38:20|26.55|26.47|26.56|26.48|26.56|26.48|26.52|26.44|10
1648561110000|2022-03-29 13:38:30|26.55|26.47|26.55|26.47|26.56|26.48|26.54|26.46|0
1648561120000|2022-03-29 13:38:40|26.56|26.48|26.57|26.49|26.57|26.49|26.54|26.46|8
1648561130000|2022-03-29 13:38:50|26.59|26.51|26.57|26.49|26.61|26.53|26.56|26.48|30
1648561140000|2022-03-29 13:39:00|26.59|26.51|26.56|26.48|26.59|26.51|26.56|26.48|0
1648561150000|2022-03-29 13:39:10|26.57|26.49|26.61|26.53|26.61|26.53|26.57|26.49|1
1648561160000|2022-03-29 13:39:20|26.64|26.56|26.62|26.54|26.64|26.56|26.61|26.53|38
1648561170000|2022-03-29 13:39:30|26.64|26.56|26.64|26.56|26.69|26.61|26.64|26.56|40
1648561180000|2022-03-29 13:39:40|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|4
1648561190000|2022-03-29 13:39:50|26.64|26.56|26.62|26.54|26.64|26.56|26.62|26.54|0
1648561200000|2022-03-29 13:40:00|26.61|26.53|26.61|26.53|26.61|26.53|26.56|26.48|9
1648561210000|2022-03-29 13:40:10|26.6|26.52|26.66|26.58|26.66|26.58|26.6|26.52|6
1648561220000|2022-03-29 13:40:20|26.65|26.57|26.64|26.56|26.66|26.58|26.64|26.56|0
1648561230000|2022-03-29 13:40:30|26.62|26.54|26.6|26.52|26.62|26.54|26.57|26.49|1
1648561240000|2022-03-29 13:40:40|26.61|26.53|26.6|26.52|26.61|26.53|26.6|26.52|1
1648561250000|2022-03-29 13:40:50|26.61|26.53|26.6|26.52|26.61|26.53|26.6|26.52|0
1648561260000|2022-03-29 13:41:00|26.61|26.53|26.61|26.53|26.61|26.53|26.6|26.52|0
1648561270000|2022-03-29 13:41:10|26.6|26.52|26.61|26.53|26.61|26.53|26.6|26.52|0
1648561280000|2022-03-29 13:41:20|26.6|26.52|26.61|26.53|26.62|26.54|26.6|26.52|2
1648561290000|2022-03-29 13:41:30|26.64|26.56|26.61|26.53|26.64|26.56|26.6|26.52|55
1648561300000|2022-03-29 13:41:40|26.62|26.54|26.6|26.52|26.62|26.54|26.6|26.52|4
1648561310000|2022-03-29 13:41:50|26.61|26.53|26.62|26.54|26.62|26.54|26.6|26.52|6
1648561320000|2022-03-29 13:42:00|26.61|26.53|26.64|26.56|26.64|26.56|26.61|26.53|0
1648561330000|2022-03-29 13:42:10|26.65|26.57|26.64|26.56|26.65|26.57|26.64|26.56|0
1648561340000|2022-03-29 13:42:20|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|0
1648561350000|2022-03-29 13:42:30|26.61|26.53|26.61|26.53|26.61|26.53|26.6|26.52|0
1648561360000|2022-03-29 13:42:40|26.6|26.52|26.61|26.53|26.61|26.53|26.6|26.52|0
1648561370000|2022-03-29 13:42:50|||||||||1
1648561380000|2022-03-29 13:43:00|26.6|26.52|26.57|26.49|26.61|26.53|26.56|26.48|14
1648561390000|2022-03-29 13:43:10|26.56|26.48|26.59|26.51|26.6|26.52|26.56|26.48|2
1648561400000|2022-03-29 13:43:20|26.56|26.48|26.57|26.49|26.57|26.49|26.56|26.48|33
1648561410000|2022-03-29 13:43:30|26.56|26.48|26.59|26.51|26.59|26.51|26.56|26.48|3
1648561420000|2022-03-29 13:43:40|26.6|26.52|26.59|26.51|26.61|26.53|26.57|26.49|0
1648561430000|2022-03-29 13:43:50|26.57|26.49|26.6|26.52|26.6|26.52|26.57|26.49|12
1648561440000|2022-03-29 13:44:00|26.61|26.53|26.59|26.51|26.64|26.56|26.59|26.51|27
1648561450000|2022-03-29 13:44:10|26.6|26.52|26.6|26.52|26.61|26.53|26.59|26.51|0
1648561460000|2022-03-29 13:44:20|26.59|26.51|26.64|26.56|26.64|26.56|26.59|26.51|5
1648561470000|2022-03-29 13:44:30|26.62|26.54|26.61|26.53|26.62|26.54|26.61|26.53|26
1648561480000|2022-03-29 13:44:40|26.6|26.52|26.6|26.52|26.61|26.53|26.6|26.52|0
1648561500000|2022-03-29 13:45:00|26.57|26.49|26.56|26.48|26.59|26.51|26.56|26.48|12
1648561510000|2022-03-29 13:45:10|26.55|26.47|26.56|26.48|26.56|26.48|26.55|26.47|10
1648561520000|2022-03-29 13:45:20|||||||||1
1648561540000|2022-03-29 13:45:40|||||||||4
1648561550000|2022-03-29 13:45:50|26.59|26.51|26.59|26.51|26.59|26.51|26.59|26.51|35
1648561560000|2022-03-29 13:46:00|26.56|26.48|26.56|26.48|26.57|26.49|26.56|26.48|30
1648561570000|2022-03-29 13:46:10|26.55|26.47|26.56|26.48|26.56|26.48|26.55|26.47|0
1648561600000|2022-03-29 13:46:40|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|17
1648561610000|2022-03-29 13:46:50|26.59|26.51|26.61|26.53|26.61|26.53|26.59|26.51|0
1648561620000|2022-03-29 13:47:00|26.62|26.54|26.6|26.52|26.62|26.54|26.59|26.51|7
1648561630000|2022-03-29 13:47:10|26.59|26.51|26.6|26.52|26.6|26.52|26.59|26.51|0
1648561640000|2022-03-29 13:47:20|26.59|26.51|26.59|26.51|26.59|26.51|26.59|26.51|0
1648561660000|2022-03-29 13:47:40|26.6|26.52|26.6|26.52|26.6|26.52|26.59|26.51|0
1648561670000|2022-03-29 13:47:50|26.59|26.51|26.6|26.52|26.6|26.52|26.59|26.51|0
1648561680000|2022-03-29 13:48:00|26.59|26.51|26.64|26.56|26.64|26.56|26.59|26.51|21
1648561700000|2022-03-29 13:48:20|26.67|26.59|26.72|26.64|26.72|26.64|26.67|26.59|17
1648561710000|2022-03-29 13:48:30|26.74|26.66|26.68|26.6|26.74|26.66|26.68|26.6|4
1648561720000|2022-03-29 13:48:40|26.69|26.61|26.7|26.62|26.7|26.62|26.69|26.61|2
1648561730000|2022-03-29 13:48:50|26.69|26.61|26.68|26.6|26.69|26.61|26.68|26.6|0
1648561740000|2022-03-29 13:49:00|26.67|26.59|26.66|26.58|26.68|26.6|26.64|26.56|90
1648561750000|2022-03-29 13:49:10|26.68|26.6|26.64|26.56|26.69|26.61|26.64|26.56|78
1648561760000|2022-03-29 13:49:20|26.65|26.57|26.69|26.61|26.69|26.61|26.65|26.57|7
1648561770000|2022-03-29 13:49:30|||||||||25
1648561780000|2022-03-29 13:49:40|26.7|26.62|26.69|26.61|26.7|26.62|26.69|26.61|3
1648561790000|2022-03-29 13:49:50|26.72|26.64|26.72|26.64|26.72|26.64|26.72|26.64|14
1648561800000|2022-03-29 13:50:00|26.73|26.65|26.77|26.69|26.77|26.69|26.72|26.64|24
1648561810000|2022-03-29 13:50:10|26.79|26.71|26.77|26.69|26.79|26.71|26.74|26.66|64
1648561820000|2022-03-29 13:50:20|26.75|26.67|26.75|26.67|26.77|26.69|26.75|26.67|8
1648561830000|2022-03-29 13:50:30|26.77|26.69|26.77|26.69|26.77|26.69|26.75|26.67|0
1648561840000|2022-03-29 13:50:40|26.75|26.67|26.78|26.7|26.78|26.7|26.74|26.66|27
1648561850000|2022-03-29 13:50:50|26.79|26.71|26.79|26.71|26.8|26.72|26.79|26.71|22
1648561860000|2022-03-29 13:51:00|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|0
1648561870000|2022-03-29 13:51:10|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|0
1648561880000|2022-03-29 13:51:20|26.77|26.69|26.75|26.67|26.77|26.69|26.75|26.67|4
1648561890000|2022-03-29 13:51:30|26.74|26.66|26.74|26.66|26.74|26.66|26.74|26.66|19
1648561900000|2022-03-29 13:51:40|26.76|26.68|26.75|26.67|26.76|26.68|26.75|26.67|2
1648561910000|2022-03-29 13:51:50|26.77|26.69|26.75|26.67|26.78|26.7|26.75|26.67|0
1648561920000|2022-03-29 13:52:00|26.77|26.69|26.75|26.67|26.79|26.71|26.74|26.66|13
1648561930000|2022-03-29 13:52:10|26.77|26.69|26.78|26.7|26.79|26.71|26.75|26.67|0
1648561940000|2022-03-29 13:52:20|||||||||100
1648561950000|2022-03-29 13:52:30|26.79|26.71|26.8|26.72|26.8|26.72|26.78|26.7|14
1648561960000|2022-03-29 13:52:40|26.82|26.74|26.82|26.74|26.84|26.76|26.82|26.74|0
1648561970000|2022-03-29 13:52:50|26.8|26.72|26.79|26.71|26.8|26.72|26.79|26.71|10
1648561980000|2022-03-29 13:53:00|26.82|26.74|26.8|26.72|26.82|26.74|26.79|26.71|17
1648561990000|2022-03-29 13:53:10|26.82|26.74|26.87|26.79|26.87|26.79|26.8|26.72|22
1648562000000|2022-03-29 13:53:20|26.84|26.76|26.87|26.79|26.9|26.82|26.84|26.76|90
1648562010000|2022-03-29 13:53:30|26.88|26.8|26.87|26.79|26.88|26.8|26.86|26.78|2
1648562020000|2022-03-29 13:53:40|26.86|26.78|26.88|26.8|26.88|26.8|26.86|26.78|3
1648562030000|2022-03-29 13:53:50|26.87|26.79|26.87|26.79|26.87|26.79|26.86|26.78|0
1648562040000|2022-03-29 13:54:00|||||||||5
1648562050000|2022-03-29 13:54:10|26.9|26.82|26.87|26.79|26.9|26.82|26.87|26.79|29
1648562060000|2022-03-29 13:54:20|26.9|26.82|26.92|26.84|26.92|26.84|26.9|26.82|28
1648562070000|2022-03-29 13:54:30|26.9|26.82|26.9|26.82|26.9|26.82|26.9|26.82|22
1648562080000|2022-03-29 13:54:40|26.88|26.8|26.9|26.82|26.9|26.82|26.87|26.79|105
1648562090000|2022-03-29 13:54:50|26.91|26.83|26.9|26.82|26.91|26.83|26.9|26.82|0
1648562110000|2022-03-29 13:55:10|26.92|26.84|26.92|26.84|26.95|26.87|26.9|26.82|18
1648562120000|2022-03-29 13:55:20|26.95|26.87|26.92|26.84|26.96|26.88|26.92|26.84|8
1648562130000|2022-03-29 13:55:30|26.9|26.82|26.9|26.82|26.91|26.83|26.9|26.82|12
1648562140000|2022-03-29 13:55:40|26.88|26.8|26.9|26.82|26.9|26.82|26.88|26.8|0
1648562150000|2022-03-29 13:55:50|26.91|26.83|26.9|26.82|26.91|26.83|26.9|26.82|0
1648562160000|2022-03-29 13:56:00|26.91|26.83|26.9|26.82|26.91|26.83|26.9|26.82|1
1648562170000|2022-03-29 13:56:10|26.91|26.83|26.91|26.83|26.92|26.84|26.91|26.83|13
1648562180000|2022-03-29 13:56:20|26.92|26.84|26.9|26.82|26.93|26.85|26.9|26.82|2
1648562190000|2022-03-29 13:56:30|26.88|26.8|26.86|26.78|26.88|26.8|26.86|26.78|4
1648562200000|2022-03-29 13:56:40|26.84|26.76|26.83|26.75|26.86|26.78|26.82|26.74|1
1648562210000|2022-03-29 13:56:50|26.86|26.78|26.83|26.75|26.86|26.78|26.83|26.75|3
1648562220000|2022-03-29 13:57:00|26.86|26.78|26.82|26.74|26.86|26.78|26.82|26.74|1
1648562230000|2022-03-29 13:57:10|26.83|26.75|26.86|26.78|26.87|26.79|26.83|26.75|3
1648562240000|2022-03-29 13:57:20|26.82|26.74|26.85|26.77|26.85|26.77|26.82|26.74|7
1648562250000|2022-03-29 13:57:30|26.83|26.75|26.85|26.77|26.85|26.77|26.83|26.75|2
1648562260000|2022-03-29 13:57:40|26.83|26.75|26.85|26.77|26.85|26.77|26.83|26.75|10
1648562270000|2022-03-29 13:57:50|26.86|26.78|26.86|26.78|26.86|26.78|26.86|26.78|0
1648562280000|2022-03-29 13:58:00|26.85|26.77|26.85|26.77|26.85|26.77|26.85|26.77|6
1648562290000|2022-03-29 13:58:10|26.83|26.75|26.85|26.77|26.85|26.77|26.83|26.75|2
1648562300000|2022-03-29 13:58:20|26.86|26.78|26.88|26.8|26.88|26.8|26.86|26.78|42
1648562310000|2022-03-29 13:58:30|26.87|26.79|26.87|26.79|26.88|26.8|26.86|26.78|0
1648562320000|2022-03-29 13:58:40|26.9|26.82|26.86|26.78|26.9|26.82|26.86|26.78|11
1648562330000|2022-03-29 13:58:50|26.87|26.79|26.87|26.79|26.9|26.82|26.86|26.78|11
1648562340000|2022-03-29 13:59:00|26.86|26.78|26.86|26.78|26.87|26.79|26.86|26.78|0
1648562350000|2022-03-29 13:59:10|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|20
1648562370000|2022-03-29 13:59:30|||||||||2
1648562380000|2022-03-29 13:59:40|26.9|26.82|26.88|26.8|26.9|26.82|26.88|26.8|11
1648562390000|2022-03-29 13:59:50|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|0
1648562400000|2022-03-29 14:00:00|26.88|26.8|26.88|26.8|26.9|26.82|26.88|26.8|0
1648562410000|2022-03-29 14:00:10|26.9|26.82|26.88|26.8|26.9|26.82|26.86|26.78|3
1648562430000|2022-03-29 14:00:30|26.9|26.82|26.88|26.8|26.92|26.84|26.88|26.8|0
1648562440000|2022-03-29 14:00:40|26.86|26.78|26.87|26.79|26.88|26.8|26.86|26.78|0
1648562450000|2022-03-29 14:00:50|26.9|26.82|26.88|26.8|26.9|26.82|26.88|26.8|6
1648562460000|2022-03-29 14:01:00|26.87|26.79|26.88|26.8|26.88|26.8|26.85|26.77|0
1648562470000|2022-03-29 14:01:10|26.9|26.82|26.88|26.8|26.9|26.82|26.86|26.78|0
1648562480000|2022-03-29 14:01:20|26.86|26.78|26.85|26.77|26.86|26.78|26.83|26.75|0
1648562490000|2022-03-29 14:01:30|26.83|26.75|26.87|26.79|26.87|26.79|26.82|26.74|0
1648562500000|2022-03-29 14:01:40|26.88|26.8|26.9|26.82|26.92|26.84|26.88|26.8|4
1648562510000|2022-03-29 14:01:50|26.91|26.83|26.91|26.83|26.92|26.84|26.9|26.82|54
1648562520000|2022-03-29 14:02:00|26.9|26.82|26.95|26.87|26.95|26.87|26.9|26.82|6
1648562530000|2022-03-29 14:02:10|26.96|26.88|26.95|26.87|26.96|26.88|26.92|26.84|3
1648562540000|2022-03-29 14:02:20|26.93|26.85|26.91|26.83|26.95|26.87|26.91|26.83|0
1648562550000|2022-03-29 14:02:30|26.92|26.84|26.91|26.83|26.93|26.85|26.9|26.82|0
1648562560000|2022-03-29 14:02:40|26.9|26.82|26.91|26.83|26.91|26.83|26.88|26.8|1
1648562570000|2022-03-29 14:02:50|26.9|26.82|26.87|26.79|26.9|26.82|26.87|26.79|1
1648562580000|2022-03-29 14:03:00|26.88|26.8|26.87|26.79|26.88|26.8|26.87|26.79|1
1648562590000|2022-03-29 14:03:10|26.85|26.77|26.82|26.74|26.85|26.77|26.82|26.74|6
1648562600000|2022-03-29 14:03:20|26.83|26.75|26.83|26.75|26.83|26.75|26.83|26.75|7
1648562610000|2022-03-29 14:03:30|26.82|26.74|26.82|26.74|26.83|26.75|26.82|26.74|0
1648562620000|2022-03-29 14:03:40|26.83|26.75|26.83|26.75|26.83|26.75|26.83|26.75|2
1648562630000|2022-03-29 14:03:50|26.82|26.74|26.83|26.75|26.83|26.75|26.82|26.74|11
1648562640000|2022-03-29 14:04:00|26.85|26.77|26.9|26.82|26.9|26.82|26.85|26.77|5
1648562650000|2022-03-29 14:04:10|26.92|26.84|26.88|26.8|26.93|26.85|26.88|26.8|15
1648562660000|2022-03-29 14:04:20|26.87|26.79|26.87|26.79|26.87|26.79|26.86|26.78|0
1648562670000|2022-03-29 14:04:30|26.86|26.78|26.87|26.79|26.87|26.79|26.86|26.78|2
1648562680000|2022-03-29 14:04:40|26.86|26.78|26.9|26.82|26.9|26.82|26.86|26.78|1
1648562690000|2022-03-29 14:04:50|26.88|26.8|26.88|26.8|26.9|26.82|26.88|26.8|0
1648562700000|2022-03-29 14:05:00|26.87|26.79|26.88|26.8|26.88|26.8|26.87|26.79|0
1648562710000|2022-03-29 14:05:10|26.87|26.79|26.88|26.8|26.88|26.8|26.87|26.79|0
1648562720000|2022-03-29 14:05:20|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|6
1648562730000|2022-03-29 14:05:30|26.82|26.74|26.82|26.74|26.82|26.74|26.82|26.74|2
1648562740000|2022-03-29 14:05:40|26.84|26.76|26.87|26.79|26.87|26.79|26.84|26.76|3
1648562750000|2022-03-29 14:05:50|26.86|26.78|26.84|26.76|26.86|26.78|26.84|26.76|12
1648562760000|2022-03-29 14:06:00|26.82|26.74|26.87|26.79|26.87|26.79|26.82|26.74|0
1648562770000|2022-03-29 14:06:10|26.88|26.8|26.88|26.8|26.88|26.8|26.87|26.79|7
1648562780000|2022-03-29 14:06:20|26.9|26.82|26.9|26.82|26.9|26.82|26.88|26.8|0
1648562790000|2022-03-29 14:06:30|26.88|26.8|26.88|26.8|26.9|26.82|26.88|26.8|2
1648562800000|2022-03-29 14:06:40|26.9|26.82|26.9|26.82|26.9|26.82|26.9|26.82|0
1648562810000|2022-03-29 14:06:50|26.88|26.8|26.9|26.82|26.9|26.82|26.88|26.8|0
1648562820000|2022-03-29 14:07:00|26.88|26.8|26.88|26.8|26.9|26.82|26.88|26.8|0
1648562830000|2022-03-29 14:07:10|26.9|26.82|26.92|26.84|26.92|26.84|26.88|26.8|0
1648562840000|2022-03-29 14:07:20|26.91|26.83|26.9|26.82|26.92|26.84|26.9|26.82|0
1648562850000|2022-03-29 14:07:30|26.91|26.83|26.9|26.82|26.91|26.83|26.9|26.82|0
1648562860000|2022-03-29 14:07:40|26.88|26.8|26.9|26.82|26.9|26.82|26.88|26.8|1
1648562870000|2022-03-29 14:07:50|26.91|26.83|26.9|26.82|26.91|26.83|26.9|26.82|3
1648562880000|2022-03-29 14:08:00|26.91|26.83|26.91|26.83|26.93|26.85|26.91|26.83|19
1648562890000|2022-03-29 14:08:10|26.92|26.84|26.93|26.85|26.93|26.85|26.91|26.83|0
1648562900000|2022-03-29 14:08:20|26.92|26.84|26.91|26.83|26.93|26.85|26.9|26.82|2
1648562910000|2022-03-29 14:08:30|26.9|26.82|26.9|26.82|26.9|26.82|26.9|26.82|0
1648562920000|2022-03-29 14:08:40|26.91|26.83|26.95|26.87|26.95|26.87|26.91|26.83|0
1648562930000|2022-03-29 14:08:50|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|0
1648562940000|2022-03-29 14:09:00|26.92|26.84|26.9|26.82|26.92|26.84|26.9|26.82|0
1648562950000|2022-03-29 14:09:10|26.91|26.83|26.9|26.82|26.91|26.83|26.9|26.82|0
1648562960000|2022-03-29 14:09:20|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|35
1648562970000|2022-03-29 14:09:30|26.9|26.82|26.87|26.79|26.9|26.82|26.87|26.79|18
1648562980000|2022-03-29 14:09:40|26.88|26.8|26.88|26.8|26.89|26.81|26.87|26.79|1
1648562990000|2022-03-29 14:09:50|26.87|26.79|26.87|26.79|26.89|26.81|26.87|26.79|0
1648563000000|2022-03-29 14:10:00|26.86|26.78|26.82|26.74|26.87|26.79|26.82|26.74|0
1648563010000|2022-03-29 14:10:10|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|1
1648563020000|2022-03-29 14:10:20|26.82|26.74|26.8|26.72|26.82|26.74|26.79|26.71|10
1648563030000|2022-03-29 14:10:30|26.79|26.71|26.79|26.71|26.79|26.71|26.78|26.7|0
1648563040000|2022-03-29 14:10:40|26.8|26.72|26.79|26.71|26.8|26.72|26.79|26.71|0
1648563050000|2022-03-29 14:10:50|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|0
1648563060000|2022-03-29 14:11:00|26.79|26.71|26.8|26.72|26.83|26.75|26.79|26.71|0
1648563070000|2022-03-29 14:11:10|26.79|26.71|26.79|26.71|26.8|26.72|26.79|26.71|0
1648563080000|2022-03-29 14:11:20|26.8|26.72|26.8|26.72|26.8|26.72|26.79|26.71|0
1648563090000|2022-03-29 14:11:30|26.82|26.74|26.8|26.72|26.82|26.74|26.8|26.72|0
1648563110000|2022-03-29 14:11:50|26.82|26.74|26.92|26.84|26.92|26.84|26.8|26.72|8
1648563120000|2022-03-29 14:12:00|26.93|26.85|27|26.92|27|26.92|26.93|26.85|15
1648563140000|2022-03-29 14:12:20|26.97|26.89|27|26.92|27|26.92|26.97|26.89|12
1648563150000|2022-03-29 14:12:30|26.98|26.9|26.97|26.89|26.98|26.9|26.96|26.88|1
1648563160000|2022-03-29 14:12:40|26.98|26.9|27|26.92|27|26.92|26.97|26.89|5
1648563170000|2022-03-29 14:12:50|27.03|26.95|27.02|26.94|27.05|26.97|27.01|26.93|15
1648563180000|2022-03-29 14:13:00|27.05|26.97|27.06|26.98|27.06|26.98|27.05|26.97|1
1648563190000|2022-03-29 14:13:10|27.07|26.99|27.06|26.98|27.08|27|27.06|26.98|0
1648563200000|2022-03-29 14:13:20|27.07|26.99|27.05|26.97|27.07|26.99|27.03|26.95|0
1648563210000|2022-03-29 14:13:30|27.03|26.95|27.02|26.94|27.03|26.95|27.02|26.94|2
1648563230000|2022-03-29 14:13:50|27.05|26.97|27.05|26.97|27.05|26.97|27.02|26.94|0
1648563240000|2022-03-29 14:14:00|27.06|26.98|27.08|27|27.08|27|27.06|26.98|0
1648563250000|2022-03-29 14:14:10|27.1|27.02|27.15|27.07|27.15|27.07|27.1|27.02|1
1648563260000|2022-03-29 14:14:20|27.17|27.09|27.12|27.04|27.17|27.09|27.12|27.04|0
1648563270000|2022-03-29 14:14:30|27.11|27.03|27.11|27.03|27.12|27.04|27.1|27.02|3
1648563280000|2022-03-29 14:14:40|27.12|27.04|27.11|27.03|27.12|27.04|27.11|27.03|0
1648563290000|2022-03-29 14:14:50|27.1|27.02|27.07|26.99|27.1|27.02|27.07|26.99|0
1648563300000|2022-03-29 14:15:00|27.08|27|27.11|27.03|27.16|27.08|27.08|27|9
1648563310000|2022-03-29 14:15:10|27.12|27.04|27.11|27.03|27.12|27.04|27.11|27.03|0
1648563320000|2022-03-29 14:15:20|27.12|27.04|27.12|27.04|27.12|27.04|27.11|27.03|0
1648563330000|2022-03-29 14:15:30|27.11|27.03|27.08|27|27.11|27.03|27.08|27|0
1648563340000|2022-03-29 14:15:40|27.07|26.99|27.08|27|27.1|27.02|27.06|26.98|0
1648563350000|2022-03-29 14:15:50|27.1|27.02|27.11|27.03|27.11|27.03|27.1|27.02|4
1648563360000|2022-03-29 14:16:00|27.1|27.02|27.07|26.99|27.1|27.02|27.07|26.99|0
1648563370000|2022-03-29 14:16:10|27.08|27|27.08|27|27.1|27.02|27.06|26.98|0
1648563380000|2022-03-29 14:16:20|27.1|27.02|27.08|27|27.1|27.02|27.08|27|0
1648563390000|2022-03-29 14:16:30|27.11|27.03|27.11|27.03|27.11|27.03|27.11|27.03|4
1648563400000|2022-03-29 14:16:40|27.1|27.02|27.08|27|27.1|27.02|27.07|26.99|0
1648563410000|2022-03-29 14:16:50|27.1|27.02|27.1|27.02|27.11|27.03|27.1|27.02|7
1648563420000|2022-03-29 14:17:00|27.11|27.03|27.12|27.04|27.12|27.04|27.07|26.99|15
1648563430000|2022-03-29 14:17:10|27.11|27.03|27.07|26.99|27.11|27.03|27.07|26.99|0
1648563440000|2022-03-29 14:17:20|27.08|27|27.08|27|27.1|27.02|27.07|26.99|2
1648563450000|2022-03-29 14:17:30|27.07|26.99|27.06|26.98|27.07|26.99|27.05|26.97|1
1648563460000|2022-03-29 14:17:40|27.05|26.97|27.05|26.97|27.06|26.98|27.03|26.95|1
1648563470000|2022-03-29 14:17:50|27.03|26.95|27.03|26.95|27.05|26.97|27.03|26.95|0
1648563480000|2022-03-29 14:18:00|27.05|26.97|27.05|26.97|27.05|26.97|27.03|26.95|0
1648563490000|2022-03-29 14:18:10|27.06|26.98|27.07|26.99|27.07|26.99|27.06|26.98|11
1648563500000|2022-03-29 14:18:20|27.06|26.98|27.1|27.02|27.1|27.02|27.06|26.98|32
1648563510000|2022-03-29 14:18:30|27.11|27.03|27.11|27.03|27.12|27.04|27.11|27.03|0
1648563520000|2022-03-29 14:18:40|27.12|27.04|27.11|27.03|27.12|27.04|27.11|27.03|4
1648563530000|2022-03-29 14:18:50|27.12|27.04|27.15|27.07|27.15|27.07|27.11|27.03|0
1648563540000|2022-03-29 14:19:00|||||||||10
1648563550000|2022-03-29 14:19:10|27.16|27.08|27.15|27.07|27.16|27.08|27.15|27.07|0
1648563560000|2022-03-29 14:19:20|27.12|27.04|27.12|27.04|27.12|27.04|27.12|27.04|0
1648563570000|2022-03-29 14:19:30|27.11|27.03|27.1|27.02|27.12|27.04|27.1|27.02|0
1648563580000|2022-03-29 14:19:40|27.09|27.01|27.1|27.02|27.1|27.02|27.09|27.01|0
1648563590000|2022-03-29 14:19:50|27.12|27.04|27.12|27.04|27.12|27.04|27.12|27.04|0
1648563600000|2022-03-29 14:20:00|27.1|27.02|27.08|27|27.12|27.04|27.08|27|54
1648563610000|2022-03-29 14:20:10|27.07|26.99|27.07|26.99|27.1|27.02|27.07|26.99|52
1648563620000|2022-03-29 14:20:20|27.08|27|27.11|27.03|27.11|27.03|27.08|27|3
1648563630000|2022-03-29 14:20:30|27.12|27.04|27.15|27.07|27.15|27.07|27.12|27.04|11
1648563640000|2022-03-29 14:20:40|27.12|27.04|27.12|27.04|27.15|27.07|27.12|27.04|0
1648563650000|2022-03-29 14:20:50|27.13|27.05|27.15|27.07|27.15|27.07|27.13|27.05|0
1648563660000|2022-03-29 14:21:00|27.16|27.08|27.15|27.07|27.17|27.09|27.15|27.07|0
1648563670000|2022-03-29 14:21:10|27.13|27.05|27.17|27.09|27.17|27.09|27.13|27.05|0
1648563680000|2022-03-29 14:21:20|||||||||47
1648563690000|2022-03-29 14:21:30|27.16|27.08|27.16|27.08|27.17|27.09|27.16|27.08|20
1648563700000|2022-03-29 14:21:40|27.17|27.09|27.16|27.08|27.17|27.09|27.16|27.08|1
1648563710000|2022-03-29 14:21:50|27.13|27.05|27.12|27.04|27.15|27.07|27.12|27.04|0
1648563720000|2022-03-29 14:22:00|27.13|27.05|27.15|27.07|27.17|27.09|27.13|27.05|0
1648563730000|2022-03-29 14:22:10|27.13|27.05|27.11|27.03|27.13|27.05|27.1|27.02|3
1648563740000|2022-03-29 14:22:20|27.12|27.04|27.11|27.03|27.12|27.04|27.11|27.03|1
1648563750000|2022-03-29 14:22:30|27.1|27.02|27.11|27.03|27.11|27.03|27.1|27.02|0
1648563760000|2022-03-29 14:22:40|27.08|27|27.08|27|27.11|27.03|27.08|27|0
1648563780000|2022-03-29 14:23:00|27.1|27.02|27.11|27.03|27.11|27.03|27.1|27.02|5
1648563790000|2022-03-29 14:23:10|27.12|27.04|27.13|27.05|27.16|27.08|27.1|27.02|27
1648563800000|2022-03-29 14:23:20|27.15|27.07|27.13|27.05|27.16|27.08|27.13|27.05|1
1648563810000|2022-03-29 14:23:30|27.15|27.07|27.16|27.08|27.16|27.08|27.13|27.05|0
1648563820000|2022-03-29 14:23:40|27.17|27.09|27.17|27.09|27.17|27.09|27.16|27.08|0
1648563830000|2022-03-29 14:23:50|27.16|27.08|27.15|27.07|27.17|27.09|27.15|27.07|5
1648563840000|2022-03-29 14:24:00|27.13|27.05|27.13|27.05|27.15|27.07|27.12|27.04|0
1648563850000|2022-03-29 14:24:10|27.12|27.04|27.11|27.03|27.12|27.04|27.11|27.03|0
1648563860000|2022-03-29 14:24:20|27.1|27.02|27.1|27.02|27.1|27.02|27.1|27.02|0
1648563870000|2022-03-29 14:24:30|||||||||4
1648563880000|2022-03-29 14:24:40|27.07|26.99|27.07|26.99|27.08|27|27.07|26.99|1
1648563890000|2022-03-29 14:24:50|27.1|27.02|27.1|27.02|27.1|27.02|27.1|27.02|0
1648563900000|2022-03-29 14:25:00|27.08|27|27.08|27|27.08|27|27.08|27|0
1648563910000|2022-03-29 14:25:10|27.07|26.99|27.08|27|27.1|27.02|27.07|26.99|1
1648563920000|2022-03-29 14:25:20|27.1|27.02|27.1|27.02|27.1|27.02|27.08|27|0
1648563930000|2022-03-29 14:25:30|27.11|27.03|27.1|27.02|27.13|27.05|27.1|27.02|5
1648563940000|2022-03-29 14:25:40|27.08|27|27.1|27.02|27.1|27.02|27.08|27|0
1648563950000|2022-03-29 14:25:50|27.11|27.03|27.11|27.03|27.12|27.04|27.11|27.03|1
1648563960000|2022-03-29 14:26:00|27.12|27.04|27.1|27.02|27.12|27.04|27.1|27.02|0
1648563970000|2022-03-29 14:26:10|27.11|27.03|27.11|27.03|27.12|27.04|27.1|27.02|0
1648563980000|2022-03-29 14:26:20|27.12|27.04|27.11|27.03|27.12|27.04|27.11|27.03|0
1648563990000|2022-03-29 14:26:30|27.12|27.04|27.11|27.03|27.12|27.04|27.11|27.03|1
1648564000000|2022-03-29 14:26:40|27.1|27.02|27.12|27.04|27.12|27.04|27.08|27|6
1648564010000|2022-03-29 14:26:50|27.13|27.05|27.12|27.04|27.13|27.05|27.12|27.04|0
1648564020000|2022-03-29 14:27:00|27.11|27.03|27.11|27.03|27.12|27.04|27.11|27.03|23
1648564030000|2022-03-29 14:27:10|27.12|27.04|27.11|27.03|27.12|27.04|27.08|27|2
1648564040000|2022-03-29 14:27:20|27.12|27.04|27.08|27|27.12|27.04|27.08|27|18
1648564050000|2022-03-29 14:27:30|27.1|27.02|27.11|27.03|27.11|27.03|27.08|27|14
1648564060000|2022-03-29 14:27:40|27.1|27.02|27.08|27|27.1|27.02|27.08|27|0
1648564070000|2022-03-29 14:27:50|27.06|26.98|27.06|26.98|27.06|26.98|27.05|26.97|5
1648564080000|2022-03-29 14:28:00|27.05|26.97|27.02|26.94|27.05|26.97|27.02|26.94|0
1648564090000|2022-03-29 14:28:10|27.01|26.93|27|26.92|27.01|26.93|27|26.92|8
1648564110000|2022-03-29 14:28:30|||||||||11
1648564120000|2022-03-29 14:28:40|27.01|26.93|27|26.92|27.01|26.93|27|26.92|11
1648564140000|2022-03-29 14:29:00|26.98|26.9|27|26.92|27|26.92|26.97|26.89|16
1648564150000|2022-03-29 14:29:10|26.96|26.88|26.96|26.88|26.96|26.88|26.95|26.87|127
1648564160000|2022-03-29 14:29:20|||||||||9
1648564180000|2022-03-29 14:29:40|26.95|26.87|26.96|26.88|26.96|26.88|26.95|26.87|9
1648564190000|2022-03-29 14:29:50|26.95|26.87|26.95|26.87|26.95|26.87|26.93|26.85|0
1648564200000|2022-03-29 14:30:00|26.93|26.85|26.96|26.88|26.96|26.88|26.93|26.85|12
1648564210000|2022-03-29 14:30:10|26.97|26.89|26.98|26.9|27|26.92|26.97|26.89|9
1648564220000|2022-03-29 14:30:20|26.97|26.89|26.96|26.88|26.98|26.9|26.95|26.87|0
1648564230000|2022-03-29 14:30:30|26.95|26.87|26.97|26.89|26.98|26.9|26.95|26.87|31
1648564240000|2022-03-29 14:30:40|26.96|26.88|26.97|26.89|26.97|26.89|26.96|26.88|1
1648564250000|2022-03-29 14:30:50|26.96|26.88|26.95|26.87|27|26.92|26.95|26.87|12
1648564260000|2022-03-29 14:31:00|26.93|26.85|26.95|26.87|26.95|26.87|26.93|26.85|0
1648564270000|2022-03-29 14:31:10|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|29
1648564280000|2022-03-29 14:31:20|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|20
1648564290000|2022-03-29 14:31:30|||||||||44
1648564300000|2022-03-29 14:31:40|26.96|26.88|26.95|26.87|26.96|26.88|26.95|26.87|49
1648564320000|2022-03-29 14:32:00|||||||||10
1648564330000|2022-03-29 14:32:10|26.92|26.84|26.9|26.82|26.95|26.87|26.9|26.82|25
1648564340000|2022-03-29 14:32:20|26.91|26.83|26.91|26.83|26.91|26.83|26.91|26.83|0
1648564350000|2022-03-29 14:32:30|26.92|26.84|26.93|26.85|26.93|26.85|26.91|26.83|0
1648564360000|2022-03-29 14:32:40|26.92|26.84|26.96|26.88|26.96|26.88|26.92|26.84|5
1648564370000|2022-03-29 14:32:50|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|20
1648564380000|2022-03-29 14:33:00|||||||||2
1648564390000|2022-03-29 14:33:10|27.01|26.93|27.02|26.94|27.02|26.94|27|26.92|33
1648564400000|2022-03-29 14:33:20|27.04|26.96|27.02|26.94|27.04|26.96|27.02|26.94|18
1648564410000|2022-03-29 14:33:30|27.01|26.93|27.01|26.93|27.02|26.94|27.01|26.93|0
1648564420000|2022-03-29 14:33:40|27.02|26.94|27.02|26.94|27.02|26.94|27.02|26.94|0
1648564510000|2022-03-29 14:35:10|27.01|26.93|27.01|26.93|27.01|26.93|26.97|26.89|13
1648564520000|2022-03-29 14:35:20|27.02|26.94|27.02|26.94|27.02|26.94|27|26.92|5
1648564540000|2022-03-29 14:35:40|||||||||23
1648564550000|2022-03-29 14:35:50|27.04|26.96|27.06|26.98|27.06|26.98|27.04|26.96|1
1648564560000|2022-03-29 14:36:00|27.07|26.99|27.1|27.02|27.1|27.02|27.06|26.98|3
1648564570000|2022-03-29 14:36:10|27.09|27.01|27.09|27.01|27.1|27.02|27.09|27.01|3
1648564580000|2022-03-29 14:36:20|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|0
1648564590000|2022-03-29 14:36:30|27.09|27.01|27.09|27.01|27.09|27.01|27.07|26.99|0
1648564600000|2022-03-29 14:36:40|27.1|27.02|27.1|27.02|27.1|27.02|27.1|27.02|30
1648564610000|2022-03-29 14:36:50|27.09|27.01|27.07|26.99|27.09|27.01|27.06|26.98|11
1648564620000|2022-03-29 14:37:00|27.06|26.98|27.06|26.98|27.07|26.99|27.06|26.98|0
1648564630000|2022-03-29 14:37:10|27.05|26.97|27.04|26.96|27.05|26.97|27.02|26.94|3
1648564650000|2022-03-29 14:37:30|27.05|26.97|27.05|26.97|27.06|26.98|27.05|26.97|4
1648564660000|2022-03-29 14:37:40|27.06|26.98|27.06|26.98|27.07|26.99|27.05|26.97|0
1648564670000|2022-03-29 14:37:50|27.05|26.97|27.06|26.98|27.06|26.98|27.05|26.97|0
1648564680000|2022-03-29 14:38:00|27.05|26.97|27.06|26.98|27.06|26.98|27.05|26.97|0
1648564690000|2022-03-29 14:38:10|27.07|26.99|27.07|26.99|27.1|27.02|27.07|26.99|3
1648564700000|2022-03-29 14:38:20|27.06|26.98|27.1|27.02|27.1|27.02|27.06|26.98|16
1648564710000|2022-03-29 14:38:30|27.09|27.01|27.06|26.98|27.1|27.02|27.06|26.98|4
1648564720000|2022-03-29 14:38:40|27.05|26.97|27.06|26.98|27.06|26.98|27.05|26.97|0
1648564730000|2022-03-29 14:38:50|27.07|26.99|27.06|26.98|27.1|27.02|27.06|26.98|11
1648564740000|2022-03-29 14:39:00|27.08|27|27.06|26.98|27.08|27|27.06|26.98|0
1648564750000|2022-03-29 14:39:10|27.07|26.99|27.1|27.02|27.1|27.02|27.06|26.98|10
1648564760000|2022-03-29 14:39:20|27.09|27.01|27.06|26.98|27.09|27.01|27.06|26.98|2
1648564770000|2022-03-29 14:39:30|27.07|26.99|27.06|26.98|27.09|27.01|27.06|26.98|0
1648564780000|2022-03-29 14:39:40|27.09|27.01|27.07|26.99|27.09|27.01|27.07|26.99|2
1648564810000|2022-03-29 14:40:10|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|1
1648564830000|2022-03-29 14:40:30|27.02|26.94|27.02|26.94|27.04|26.96|27.02|26.94|6
1648564840000|2022-03-29 14:40:40|27.04|26.96|27.05|26.97|27.05|26.97|27.04|26.96|9
1648564850000|2022-03-29 14:40:50|27.04|26.96|27.04|26.96|27.04|26.96|27.02|26.94|1
1648564860000|2022-03-29 14:41:00|||||||||30
1648564870000|2022-03-29 14:41:10|27.05|26.97|27.05|26.97|27.05|26.97|27.05|26.97|0
1648564880000|2022-03-29 14:41:20|27.04|26.96|27.04|26.96|27.05|26.97|27.04|26.96|7
1648564890000|2022-03-29 14:41:30|27.02|26.94|27.02|26.94|27.04|26.96|27.01|26.93|14
1648564900000|2022-03-29 14:41:40|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|30
1648564910000|2022-03-29 14:41:50|27.07|26.99|27.09|27.01|27.15|27.07|27.07|26.99|15
1648564920000|2022-03-29 14:42:00|27.1|27.02|27.15|27.07|27.19|27.11|27.1|27.02|15
1648564930000|2022-03-29 14:42:10|27.18|27.1|27.17|27.09|27.18|27.1|27.15|27.07|55
1648564940000|2022-03-29 14:42:20|27.15|27.07|27.08|27|27.15|27.07|27.08|27|16
1648564950000|2022-03-29 14:42:30|27.09|27.01|27.05|26.97|27.1|27.02|27.05|26.97|27
1648564960000|2022-03-29 14:42:40|27.04|26.96|27.04|26.96|27.05|26.97|27.02|26.94|4
1648564970000|2022-03-29 14:42:50|27.05|26.97|27.06|26.98|27.06|26.98|27.04|26.96|7
1648564980000|2022-03-29 14:43:00|27.05|26.97|27.06|26.98|27.06|26.98|27.02|26.94|2
1648564990000|2022-03-29 14:43:10|27.05|26.97|27.02|26.94|27.05|26.97|27.02|26.94|5
1648565000000|2022-03-29 14:43:20|27.04|26.96|27.05|26.97|27.05|26.97|27.04|26.96|5
1648565010000|2022-03-29 14:43:30|27.04|26.96|27.02|26.94|27.05|26.97|27.02|26.94|1
1648565020000|2022-03-29 14:43:40|27.04|26.96|27.04|26.96|27.04|26.96|27.02|26.94|5
1648565030000|2022-03-29 14:43:50|27.02|26.94|27.02|26.94|27.02|26.94|27.02|26.94|0
1648565040000|2022-03-29 14:44:00|27.04|26.96|27.04|26.96|27.04|26.96|27.02|26.94|0
1648565050000|2022-03-29 14:44:10|27.02|26.94|27.02|26.94|27.02|26.94|27.02|26.94|0
1648565070000|2022-03-29 14:44:30|27.04|26.96|27.02|26.94|27.04|26.96|27.02|26.94|0
1648565080000|2022-03-29 14:44:40|27.04|26.96|27.02|26.94|27.04|26.96|27.02|26.94|29
1648565090000|2022-03-29 14:44:50|27.04|26.96|26.97|26.89|27.04|26.96|26.97|26.89|59
1648565100000|2022-03-29 14:45:00|26.95|26.87|26.96|26.88|26.97|26.89|26.95|26.87|11
1648565110000|2022-03-29 14:45:10|26.97|26.89|26.97|26.89|26.97|26.89|26.96|26.88|8
1648565120000|2022-03-29 14:45:20|26.94|26.86|26.93|26.85|26.95|26.87|26.92|26.84|11
1648565130000|2022-03-29 14:45:30|26.95|26.87|26.92|26.84|26.95|26.87|26.92|26.84|0
1648565140000|2022-03-29 14:45:40|26.91|26.83|26.92|26.84|26.92|26.84|26.9|26.82|5
1648565150000|2022-03-29 14:45:50|26.91|26.83|26.92|26.84|26.92|26.84|26.91|26.83|0
1648565160000|2022-03-29 14:46:00|26.91|26.83|26.92|26.84|26.92|26.84|26.91|26.83|1
1648565170000|2022-03-29 14:46:10|26.91|26.83|26.95|26.87|26.95|26.87|26.91|26.83|4
1648565180000|2022-03-29 14:46:20|26.93|26.85|26.92|26.84|26.93|26.85|26.92|26.84|0
1648565190000|2022-03-29 14:46:30|||||||||5
1648565200000|2022-03-29 14:46:40|26.91|26.83|26.92|26.84|26.92|26.84|26.91|26.83|1
1648565220000|2022-03-29 14:47:00|26.93|26.85|26.92|26.84|26.93|26.85|26.92|26.84|0
1648565230000|2022-03-29 14:47:10|26.93|26.85|26.95|26.87|26.95|26.87|26.93|26.85|1
1648565240000|2022-03-29 14:47:20|26.93|26.85|26.92|26.84|26.95|26.87|26.92|26.84|0
1648565260000|2022-03-29 14:47:40|26.93|26.85|26.95|26.87|26.95|26.87|26.93|26.85|0
1648565270000|2022-03-29 14:47:50|26.93|26.85|26.92|26.84|26.95|26.87|26.92|26.84|0
1648565280000|2022-03-29 14:48:00|26.91|26.83|26.92|26.84|26.93|26.85|26.91|26.83|0
1648565290000|2022-03-29 14:48:10|26.91|26.83|26.91|26.83|26.92|26.84|26.91|26.83|3
1648565300000|2022-03-29 14:48:20|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1648565310000|2022-03-29 14:48:30|26.95|26.87|26.92|26.84|26.95|26.87|26.92|26.84|11
1648565330000|2022-03-29 14:48:50|26.91|26.83|26.92|26.84|26.92|26.84|26.91|26.83|0
1648565340000|2022-03-29 14:49:00|26.94|26.86|27.01|26.93|27.01|26.93|26.94|26.86|27
1648565350000|2022-03-29 14:49:10|27|26.92|26.99|26.91|27|26.92|26.94|26.86|3
1648565360000|2022-03-29 14:49:20|27|26.92|26.97|26.89|27|26.92|26.97|26.89|20
1648565370000|2022-03-29 14:49:30|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|0
1648565380000|2022-03-29 14:49:40|26.97|26.89|26.97|26.89|26.99|26.91|26.97|26.89|1
1648565400000|2022-03-29 14:50:00|26.95|26.87|26.94|26.86|26.96|26.88|26.94|26.86|1
1648565410000|2022-03-29 14:50:10|26.92|26.84|26.95|26.87|26.95|26.87|26.92|26.84|1
1648565420000|2022-03-29 14:50:20|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|0
1648565430000|2022-03-29 14:50:30|26.95|26.87|26.95|26.87|26.95|26.87|26.94|26.86|0
1648565440000|2022-03-29 14:50:40|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|1
1648565450000|2022-03-29 14:50:50|26.92|26.84|26.91|26.83|26.94|26.86|26.91|26.83|0
1648565460000|2022-03-29 14:51:00|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|10
1648565470000|2022-03-29 14:51:10|26.95|26.87|26.94|26.86|26.95|26.87|26.94|26.86|0
1648565480000|2022-03-29 14:51:20|26.92|26.84|26.94|26.86|26.94|26.86|26.92|26.84|0
1648565500000|2022-03-29 14:51:40|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1648565510000|2022-03-29 14:51:50|26.91|26.83|26.94|26.86|26.94|26.86|26.91|26.83|1
1648565520000|2022-03-29 14:52:00|26.95|26.87|26.94|26.86|26.95|26.87|26.94|26.86|0
1648565530000|2022-03-29 14:52:10|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|0
1648565540000|2022-03-29 14:52:20|26.94|26.86|26.95|26.87|26.95|26.87|26.94|26.86|0
1648565550000|2022-03-29 14:52:30|26.94|26.86|26.94|26.86|26.95|26.87|26.94|26.86|0
1648565560000|2022-03-29 14:52:40|26.95|26.87|26.95|26.87|26.95|26.87|26.94|26.86|1
1648565570000|2022-03-29 14:52:50|26.94|26.86|26.96|26.88|26.96|26.88|26.94|26.86|0
1648565580000|2022-03-29 14:53:00|26.95|26.87|26.99|26.91|26.99|26.91|26.95|26.87|5
1648565590000|2022-03-29 14:53:10|26.96|26.88|26.95|26.87|26.96|26.88|26.95|26.87|0
1648565600000|2022-03-29 14:53:20|26.96|26.88|26.94|26.86|26.96|26.88|26.94|26.86|0
1648565610000|2022-03-29 14:53:30|26.95|26.87|26.95|26.87|26.95|26.87|26.94|26.86|4
1648565620000|2022-03-29 14:53:40|26.94|26.86|26.94|26.86|26.95|26.87|26.92|26.84|1
1648565630000|2022-03-29 14:53:50|26.95|26.87|26.94|26.86|26.95|26.87|26.94|26.86|0
1648565640000|2022-03-29 14:54:00|26.95|26.87|26.94|26.86|26.95|26.87|26.94|26.86|1
1648565660000|2022-03-29 14:54:20|26.95|26.87|26.94|26.86|26.95|26.87|26.92|26.84|10
1648565680000|2022-03-29 14:54:40|26.92|26.84|26.94|26.86|26.94|26.86|26.91|26.83|21
1648565690000|2022-03-29 14:54:50|26.92|26.84|26.94|26.86|26.94|26.86|26.92|26.84|0
1648565700000|2022-03-29 14:55:00|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|20
1648565710000|2022-03-29 14:55:10|26.94|26.86|26.95|26.87|26.95|26.87|26.94|26.86|0
1648565740000|2022-03-29 14:55:40|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|4
1648565750000|2022-03-29 14:55:50|26.92|26.84|26.94|26.86|26.94|26.86|26.92|26.84|1
1648565800000|2022-03-29 14:56:40|26.92|26.84|26.91|26.83|26.92|26.84|26.91|26.83|0
1648565810000|2022-03-29 14:56:50|26.9|26.82|26.91|26.83|26.91|26.83|26.9|26.82|0
1648565820000|2022-03-29 14:57:00|||||||||1
1648565830000|2022-03-29 14:57:10|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1648565850000|2022-03-29 14:57:30|26.95|26.87|26.94|26.86|26.95|26.87|26.92|26.84|24
1648565860000|2022-03-29 14:57:40|26.92|26.84|26.91|26.83|26.92|26.84|26.91|26.83|20
1648565870000|2022-03-29 14:57:50|26.92|26.84|26.94|26.86|26.94|26.86|26.92|26.84|1
1648565880000|2022-03-29 14:58:00|26.95|26.87|26.94|26.86|26.95|26.87|26.94|26.86|0
1648565890000|2022-03-29 14:58:10|26.95|26.87|26.95|26.87|26.95|26.87|26.94|26.86|0
1648565900000|2022-03-29 14:58:20|26.94|26.86|26.95|26.87|26.95|26.87|26.94|26.86|4
1648565920000|2022-03-29 14:58:40|26.96|26.88|26.97|26.89|26.98|26.9|26.95|26.87|3
1648565930000|2022-03-29 14:58:50|26.95|26.87|26.97|26.89|26.97|26.89|26.95|26.87|0
1648565940000|2022-03-29 14:59:00|26.95|26.87|26.95|26.87|26.97|26.89|26.95|26.87|0
1648565970000|2022-03-29 14:59:30|||||||||5
1648565980000|2022-03-29 14:59:40|||||||||1
1648566000000|2022-03-29 15:00:00|26.93|26.85|26.9|26.82|26.93|26.85|26.9|26.82|5
1648566010000|2022-03-29 15:00:10|26.92|26.84|26.9|26.82|26.92|26.84|26.9|26.82|0
1648566020000|2022-03-29 15:00:20|26.89|26.81|26.89|26.81|26.89|26.81|26.87|26.79|4
1648566030000|2022-03-29 15:00:30|26.9|26.82|26.89|26.81|26.9|26.82|26.89|26.81|0
1648566040000|2022-03-29 15:00:40|26.9|26.82|26.9|26.82|26.9|26.82|26.89|26.81|21
1648566050000|2022-03-29 15:00:50|||||||||17
1648566090000|2022-03-29 15:01:30|||||||||2
1648566100000|2022-03-29 15:01:40|||||||||1
1648566120000|2022-03-29 15:02:00|26.89|26.81|26.89|26.81|26.89|26.81|26.86|26.78|8
1648566130000|2022-03-29 15:02:10|26.9|26.82|26.89|26.81|26.9|26.82|26.89|26.81|0
1648566140000|2022-03-29 15:02:20|26.9|26.82|26.9|26.82|26.9|26.82|26.89|26.81|0
1648566160000|2022-03-29 15:02:40|26.92|26.84|26.95|26.87|26.95|26.87|26.92|26.84|3
1648566170000|2022-03-29 15:02:50|26.97|26.89|26.97|26.89|26.98|26.9|26.97|26.89|2
1648566180000|2022-03-29 15:03:00|26.98|26.9|26.97|26.89|26.98|26.9|26.95|26.87|4
1648566190000|2022-03-29 15:03:10|26.95|26.87|26.95|26.87|26.97|26.89|26.95|26.87|3
1648566200000|2022-03-29 15:03:20|26.94|26.86|26.9|26.82|26.95|26.87|26.9|26.82|0
1648566220000|2022-03-29 15:03:40|||||||||1
1648566260000|2022-03-29 15:04:20|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|3
1648566270000|2022-03-29 15:04:30|26.94|26.86|26.95|26.87|26.95|26.87|26.93|26.85|0
1648566280000|2022-03-29 15:04:40|26.97|26.89|26.95|26.87|26.98|26.9|26.95|26.87|5
1648566290000|2022-03-29 15:04:50|26.94|26.86|26.94|26.86|26.95|26.87|26.93|26.85|0
1648566300000|2022-03-29 15:05:00|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|0
1648566310000|2022-03-29 15:05:10|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|0
1648566330000|2022-03-29 15:05:30|26.94|26.86|26.94|26.86|26.95|26.87|26.93|26.85|3
1648566340000|2022-03-29 15:05:40|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|3
1648566350000|2022-03-29 15:05:50|26.97|26.89|26.98|26.9|26.99|26.91|26.97|26.89|9
1648566370000|2022-03-29 15:06:10|26.97|26.89|26.97|26.89|26.98|26.9|26.97|26.89|8
1648566380000|2022-03-29 15:06:20|26.95|26.87|26.94|26.86|26.95|26.87|26.94|26.86|0
1648566390000|2022-03-29 15:06:30|26.95|26.87|26.92|26.84|26.95|26.87|26.9|26.82|6
1648566400000|2022-03-29 15:06:40|26.93|26.85|26.93|26.85|26.94|26.86|26.9|26.82|1
1648566410000|2022-03-29 15:06:50|26.94|26.86|26.94|26.86|26.95|26.87|26.94|26.86|0
1648566430000|2022-03-29 15:07:10|26.95|26.87|26.95|26.87|26.98|26.9|26.95|26.87|9
1648566440000|2022-03-29 15:07:20|26.94|26.86|26.95|26.87|26.95|26.87|26.94|26.86|0
1648566460000|2022-03-29 15:07:40|26.98|26.9|26.98|26.9|26.98|26.9|26.98|26.9|19
1648566510000|2022-03-29 15:08:30|26.97|26.89|26.95|26.87|26.97|26.89|26.94|26.86|81
1648566530000|2022-03-29 15:08:50|26.94|26.86|26.95|26.87|26.95|26.87|26.94|26.86|0
1648566540000|2022-03-29 15:09:00|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|0
1648566550000|2022-03-29 15:09:10|26.95|26.87|26.9|26.82|26.95|26.87|26.9|26.82|1
1648566560000|2022-03-29 15:09:20|26.92|26.84|26.93|26.85|26.93|26.85|26.9|26.82|15
1648566570000|2022-03-29 15:09:30|26.92|26.84|26.92|26.84|26.93|26.85|26.92|26.84|2
1648566580000|2022-03-29 15:09:40|26.93|26.85|26.92|26.84|26.93|26.85|26.92|26.84|20
1648566590000|2022-03-29 15:09:50|26.93|26.85|26.93|26.85|26.94|26.86|26.92|26.84|20
1648566600000|2022-03-29 15:10:00|26.92|26.84|26.93|26.85|26.93|26.85|26.92|26.84|0
1648566610000|2022-03-29 15:10:10|26.92|26.84|26.93|26.85|26.93|26.85|26.92|26.84|0
1648566630000|2022-03-29 15:10:30|26.92|26.84|26.93|26.85|26.93|26.85|26.92|26.84|26
1648566640000|2022-03-29 15:10:40|26.92|26.84|26.92|26.84|26.93|26.85|26.92|26.84|1
1648566650000|2022-03-29 15:10:50|26.93|26.85|26.92|26.84|26.93|26.85|26.92|26.84|1
1648566660000|2022-03-29 15:11:00|26.89|26.81|26.9|26.82|26.9|26.82|26.89|26.81|0
1648566670000|2022-03-29 15:11:10|26.89|26.81|26.89|26.81|26.9|26.82|26.89|26.81|0
1648566680000|2022-03-29 15:11:20|26.9|26.82|26.89|26.81|26.9|26.82|26.89|26.81|0
1648566700000|2022-03-29 15:11:40|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|0
1648566710000|2022-03-29 15:11:50|26.89|26.81|26.88|26.8|26.89|26.81|26.88|26.8|16
1648566730000|2022-03-29 15:12:10|26.91|26.83|26.88|26.8|26.92|26.84|26.88|26.8|1
1648566760000|2022-03-29 15:12:40|26.89|26.81|26.88|26.8|26.91|26.83|26.88|26.8|10
1648566770000|2022-03-29 15:12:50|26.89|26.81|26.89|26.81|26.89|26.81|26.89|26.81|5
1648566780000|2022-03-29 15:13:00|26.88|26.8|26.88|26.8|26.89|26.81|26.88|26.8|0
1648566800000|2022-03-29 15:13:20|26.89|26.81|26.93|26.85|26.93|26.85|26.89|26.81|2
1648566820000|2022-03-29 15:13:40|26.92|26.84|26.93|26.85|26.93|26.85|26.91|26.83|4
1648566830000|2022-03-29 15:13:50|26.92|26.84|26.93|26.85|26.93|26.85|26.92|26.84|2
1648566860000|2022-03-29 15:14:20|26.91|26.83|26.91|26.83|26.92|26.84|26.91|26.83|0
1648566870000|2022-03-29 15:14:30|26.92|26.84|26.92|26.84|26.92|26.84|26.91|26.83|0
1648566880000|2022-03-29 15:14:40|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|0
1648566890000|2022-03-29 15:14:50|26.91|26.83|26.93|26.85|26.93|26.85|26.91|26.83|1
1648566900000|2022-03-29 15:15:00|26.89|26.81|26.88|26.8|26.91|26.83|26.88|26.8|24
1648566910000|2022-03-29 15:15:10|26.89|26.81|26.9|26.82|26.9|26.82|26.89|26.81|0
1648566920000|2022-03-29 15:15:20|26.89|26.81|26.88|26.8|26.9|26.82|26.88|26.8|0
1648566930000|2022-03-29 15:15:30|26.87|26.79|26.88|26.8|26.88|26.8|26.87|26.79|2
1648566940000|2022-03-29 15:15:40|26.89|26.81|26.89|26.81|26.9|26.82|26.89|26.81|0
1648566950000|2022-03-29 15:15:50|26.9|26.82|26.88|26.8|26.9|26.82|26.88|26.8|9
1648566980000|2022-03-29 15:16:20|||||||||9
1648566990000|2022-03-29 15:16:30|26.85|26.77|26.85|26.77|26.87|26.79|26.85|26.77|9
1648567000000|2022-03-29 15:16:40|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|1
1648567010000|2022-03-29 15:16:50|26.85|26.77|26.87|26.79|26.87|26.79|26.85|26.77|0
1648567040000|2022-03-29 15:17:20|26.85|26.77|26.85|26.77|26.85|26.77|26.85|26.77|0
1648567060000|2022-03-29 15:17:40|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|5
1648567070000|2022-03-29 15:17:50|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|2
1648567080000|2022-03-29 15:18:00|26.89|26.81|26.88|26.8|26.93|26.85|26.88|26.8|5
1648567110000|2022-03-29 15:18:30|26.86|26.78|26.84|26.76|26.87|26.79|26.84|26.76|0
1648567120000|2022-03-29 15:18:40|26.86|26.78|26.87|26.79|26.87|26.79|26.86|26.78|20
1648567130000|2022-03-29 15:18:50|26.86|26.78|26.86|26.78|26.87|26.79|26.86|26.78|0
1648567140000|2022-03-29 15:19:00|26.87|26.79|26.87|26.79|26.87|26.79|26.86|26.78|2
1648567150000|2022-03-29 15:19:10|26.86|26.78|26.84|26.76|26.87|26.79|26.84|26.76|9
1648567160000|2022-03-29 15:19:20|26.86|26.78|26.87|26.79|26.87|26.79|26.86|26.78|0
1648567170000|2022-03-29 15:19:30|26.86|26.78|26.84|26.76|26.87|26.79|26.84|26.76|40
1648567180000|2022-03-29 15:19:40|26.88|26.8|26.86|26.78|26.88|26.8|26.84|26.76|4
1648567190000|2022-03-29 15:19:50|26.84|26.76|26.86|26.78|26.86|26.78|26.84|26.76|0
1648567200000|2022-03-29 15:20:00|26.84|26.76|26.84|26.76|26.84|26.76|26.84|26.76|4
1648567210000|2022-03-29 15:20:10|26.83|26.75|26.84|26.76|26.84|26.76|26.83|26.75|5
1648567220000|2022-03-29 15:20:20|26.86|26.78|26.84|26.76|26.86|26.78|26.83|26.75|31
1648567230000|2022-03-29 15:20:30|26.83|26.75|26.84|26.76|26.84|26.76|26.83|26.75|9
1648567240000|2022-03-29 15:20:40|26.83|26.75|26.83|26.75|26.84|26.76|26.83|26.75|1
1648567250000|2022-03-29 15:20:50|||||||||3
1648567260000|2022-03-29 15:21:00|26.84|26.76|26.83|26.75|26.84|26.76|26.83|26.75|8
1648567270000|2022-03-29 15:21:10|26.84|26.76|26.84|26.76|26.84|26.76|26.84|26.76|7
1648567280000|2022-03-29 15:21:20|26.85|26.77|26.87|26.79|26.88|26.8|26.85|26.77|30
1648567290000|2022-03-29 15:21:30|26.83|26.75|26.83|26.75|26.83|26.75|26.83|26.75|7
1648567300000|2022-03-29 15:21:40|26.84|26.76|26.84|26.76|26.84|26.76|26.83|26.75|3
1648567310000|2022-03-29 15:21:50|26.83|26.75|26.83|26.75|26.83|26.75|26.83|26.75|0
1648567320000|2022-03-29 15:22:00|26.84|26.76|26.84|26.76|26.84|26.76|26.84|26.76|20
1648567330000|2022-03-29 15:22:10|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|7
1648567340000|2022-03-29 15:22:20|||||||||20
1648567350000|2022-03-29 15:22:30|26.85|26.77|26.83|26.75|26.87|26.79|26.83|26.75|18
1648567360000|2022-03-29 15:22:40|||||||||1
1648567370000|2022-03-29 15:22:50|||||||||10
1648567380000|2022-03-29 15:23:00|||||||||1
1648567390000|2022-03-29 15:23:10|26.82|26.74|26.82|26.74|26.83|26.75|26.82|26.74|47
1648567400000|2022-03-29 15:23:20|26.83|26.75|26.83|26.75|26.83|26.75|26.83|26.75|8
1648567410000|2022-03-29 15:23:30|||||||||3
1648567420000|2022-03-29 15:23:40|26.8|26.72|26.83|26.75|26.83|26.75|26.8|26.72|10
1648567440000|2022-03-29 15:24:00|26.82|26.74|26.83|26.75|26.84|26.76|26.82|26.74|8
1648567450000|2022-03-29 15:24:10|26.82|26.74|26.82|26.74|26.83|26.75|26.82|26.74|8
1648567460000|2022-03-29 15:24:20|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|5
1648567480000|2022-03-29 15:24:40|26.75|26.67|26.75|26.67|26.76|26.68|26.75|26.67|80
1648567490000|2022-03-29 15:24:50|26.76|26.68|26.76|26.68|26.76|26.68|26.75|26.67|8
1648567500000|2022-03-29 15:25:00|26.75|26.67|26.76|26.68|26.76|26.68|26.75|26.67|0
1648567510000|2022-03-29 15:25:10|26.75|26.67|26.74|26.66|26.75|26.67|26.74|26.66|12
1648567520000|2022-03-29 15:25:20|26.75|26.67|26.72|26.64|26.75|26.67|26.72|26.64|8
1648567530000|2022-03-29 15:25:30|||||||||5
1648567540000|2022-03-29 15:25:40|||||||||15
1648567560000|2022-03-29 15:26:00|||||||||2
1648567570000|2022-03-29 15:26:10|||||||||3
1648567580000|2022-03-29 15:26:20|26.71|26.63|26.67|26.59|26.72|26.64|26.67|26.59|106
1648567590000|2022-03-29 15:26:30|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|0
1648567600000|2022-03-29 15:26:40|26.64|26.56|26.64|26.56|26.65|26.57|26.62|26.54|16
1648567610000|2022-03-29 15:26:50|26.65|26.57|26.64|26.56|26.65|26.57|26.64|26.56|3
1648567620000|2022-03-29 15:27:00|26.62|26.54|26.62|26.54|26.64|26.56|26.62|26.54|21
1648567640000|2022-03-29 15:27:20|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|3
1648567650000|2022-03-29 15:27:30|26.62|26.54|26.61|26.53|26.62|26.54|26.6|26.52|45
1648567660000|2022-03-29 15:27:40|26.6|26.52|26.61|26.53|26.61|26.53|26.6|26.52|1
1648567670000|2022-03-29 15:27:50|26.6|26.52|26.6|26.52|26.61|26.53|26.6|26.52|9
1648567680000|2022-03-29 15:28:00|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|30
1648567690000|2022-03-29 15:28:10|26.6|26.52|26.61|26.53|26.61|26.53|26.6|26.52|4
1648567700000|2022-03-29 15:28:20|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|0
1648567710000|2022-03-29 15:28:30|26.61|26.53|26.62|26.54|26.62|26.54|26.61|26.53|0
1648567720000|2022-03-29 15:28:40|26.6|26.52|26.62|26.54|26.62|26.54|26.6|26.52|19
1648567730000|2022-03-29 15:28:50|26.61|26.53|26.6|26.52|26.62|26.54|26.6|26.52|13
1648567740000|2022-03-29 15:29:00|26.61|26.53|26.62|26.54|26.62|26.54|26.6|26.52|17
1648567750000|2022-03-29 15:29:10|26.61|26.53|26.6|26.52|26.61|26.53|26.6|26.52|36
1648567760000|2022-03-29 15:29:20|26.61|26.53|26.61|26.53|26.61|26.53|26.6|26.52|8
1648567770000|2022-03-29 15:29:30|26.62|26.54|26.6|26.52|26.62|26.54|26.6|26.52|41
1648567780000|2022-03-29 15:29:40|26.61|26.53|26.6|26.52|26.61|26.53|26.6|26.52|6
1648567790000|2022-03-29 15:29:50|26.59|26.51|26.55|26.47|26.59|26.51|26.55|26.47|110
1648567800000|2022-03-29 15:30:00|26.57|26.49|26.56|26.48|26.57|26.49|26.56|26.48|25
1648567810000|2022-03-29 15:30:10|26.55|26.47|26.56|26.48|26.56|26.48|26.54|26.46|21
1648567820000|2022-03-29 15:30:20|26.57|26.49|26.59|26.51|26.59|26.51|26.57|26.49|46
1648567830000|2022-03-29 15:30:30|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|23
1648567840000|2022-03-29 15:30:40|26.55|26.47|26.55|26.47|26.55|26.47|26.55|26.47|7
1648567850000|2022-03-29 15:30:50|26.54|26.46|26.55|26.47|26.55|26.47|26.5|26.42|18
1648567860000|2022-03-29 15:31:00|26.54|26.46|26.54|26.46|26.55|26.47|26.52|26.44|22
1648567870000|2022-03-29 15:31:10|26.55|26.47|26.54|26.46|26.55|26.47|26.54|26.46|0
1648567880000|2022-03-29 15:31:20|26.52|26.44|26.51|26.43|26.52|26.44|26.51|26.43|47
1648567890000|2022-03-29 15:31:30|26.5|26.42|26.52|26.44|26.52|26.44|26.5|26.42|14
1648567900000|2022-03-29 15:31:40|26.54|26.46|26.52|26.44|26.54|26.46|26.52|26.44|20
1648567910000|2022-03-29 15:31:50|||||||||6
1648567920000|2022-03-29 15:32:00|26.54|26.46|26.54|26.46|26.54|26.46|26.52|26.44|1
1648567930000|2022-03-29 15:32:10|26.52|26.44|26.52|26.44|26.52|26.44|26.52|26.44|6
1648567950000|2022-03-29 15:32:30|26.51|26.43|26.52|26.44|26.52|26.44|26.5|26.42|1
1648567970000|2022-03-29 15:32:50|||||||||9
1648567980000|2022-03-29 15:33:00|||||||||11
1648567990000|2022-03-29 15:33:10|26.51|26.43|26.5|26.42|26.52|26.44|26.5|26.42|19
1648568000000|2022-03-29 15:33:20|26.49|26.41|26.5|26.42|26.5|26.42|26.48|26.4|6
1648568010000|2022-03-29 15:33:30|26.51|26.43|26.5|26.42|26.51|26.43|26.5|26.42|19
1648568020000|2022-03-29 15:33:40|26.52|26.44|26.52|26.44|26.52|26.44|26.51|26.43|46
1648568030000|2022-03-29 15:33:50|26.51|26.43|26.51|26.43|26.51|26.43|26.51|26.43|10
1648568040000|2022-03-29 15:34:00|26.52|26.44|26.51|26.43|26.52|26.44|26.51|26.43|7
1648568060000|2022-03-29 15:34:20|26.5|26.42|26.46|26.38|26.5|26.42|26.46|26.38|12
1648568070000|2022-03-29 15:34:30|26.45|26.37|26.45|26.37|26.45|26.37|26.45|26.37|11
1648568080000|2022-03-29 15:34:40|26.46|26.38|26.5|26.42|26.5|26.42|26.46|26.38|20
1648568090000|2022-03-29 15:34:50|26.49|26.41|26.5|26.42|26.5|26.42|26.46|26.38|3
1648568100000|2022-03-29 15:35:00|26.49|26.41|26.5|26.42|26.51|26.43|26.49|26.41|15
1648568110000|2022-03-29 15:35:10|26.49|26.41|26.51|26.43|26.51|26.43|26.49|26.41|1
1648568120000|2022-03-29 15:35:20|||||||||12
1648568130000|2022-03-29 15:35:30|26.52|26.44|26.51|26.43|26.52|26.44|26.51|26.43|0
1648568140000|2022-03-29 15:35:40|26.52|26.44|26.51|26.43|26.52|26.44|26.51|26.43|5
1648568150000|2022-03-29 15:35:50|26.5|26.42|26.5|26.42|26.51|26.43|26.5|26.42|6
1648568160000|2022-03-29 15:36:00|26.52|26.44|26.52|26.44|26.52|26.44|26.5|26.42|10
1648568170000|2022-03-29 15:36:10|26.51|26.43|26.51|26.43|26.51|26.43|26.5|26.42|5
1648568180000|2022-03-29 15:36:20|26.52|26.44|26.51|26.43|26.52|26.44|26.5|26.42|7
1648568190000|2022-03-29 15:36:30|26.52|26.44|26.5|26.42|26.52|26.44|26.5|26.42|2
1648568210000|2022-03-29 15:36:50|26.51|26.43|26.48|26.4|26.51|26.43|26.48|26.4|16
1648568220000|2022-03-29 15:37:00|26.5|26.42|26.5|26.42|26.5|26.42|26.5|26.42|0
1648568230000|2022-03-29 15:37:10|||||||||2
1648568240000|2022-03-29 15:37:20|26.48|26.4|26.48|26.4|26.5|26.42|26.48|26.4|15
1648568250000|2022-03-29 15:37:30|26.5|26.42|26.48|26.4|26.5|26.42|26.48|26.4|0
1648568260000|2022-03-29 15:37:40|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|12
1648568270000|2022-03-29 15:37:50|26.45|26.37|26.45|26.37|26.47|26.39|26.45|26.37|0
1648568280000|2022-03-29 15:38:00|26.47|26.39|26.45|26.37|26.47|26.39|26.45|26.37|10
1648568300000|2022-03-29 15:38:20|26.44|26.36|26.44|26.36|26.45|26.37|26.44|26.36|15
1648568310000|2022-03-29 15:38:30|26.45|26.37|26.45|26.37|26.45|26.37|26.45|26.37|3
1648568320000|2022-03-29 15:38:40|26.47|26.39|26.45|26.37|26.47|26.39|26.45|26.37|8
1648568330000|2022-03-29 15:38:50|26.44|26.36|26.45|26.37|26.45|26.37|26.44|26.36|2
1648568340000|2022-03-29 15:39:00|26.47|26.39|26.47|26.39|26.47|26.39|26.45|26.37|30
1648568360000|2022-03-29 15:39:20|26.45|26.37|26.45|26.37|26.47|26.39|26.44|26.36|4
1648568370000|2022-03-29 15:39:30|26.44|26.36|26.44|26.36|26.47|26.39|26.44|26.36|6
1648568380000|2022-03-29 15:39:40|26.45|26.37|26.45|26.37|26.47|26.39|26.44|26.36|9
1648568390000|2022-03-29 15:39:50|26.44|26.36|26.47|26.39|26.47|26.39|26.44|26.36|40
1648568400000|2022-03-29 15:40:00|26.45|26.37|26.45|26.37|26.47|26.39|26.45|26.37|0
1648568410000|2022-03-29 15:40:10|26.47|26.39|26.45|26.37|26.47|26.39|26.45|26.37|0
1648568420000|2022-03-29 15:40:20|26.47|26.39|26.47|26.39|26.47|26.39|26.45|26.37|0
1648568460000|2022-03-29 15:41:00|26.49|26.41|26.47|26.39|26.49|26.41|26.47|26.39|1
1648568470000|2022-03-29 15:41:10|26.48|26.4|26.49|26.41|26.49|26.41|26.48|26.4|0
1648568480000|2022-03-29 15:41:20|26.48|26.4|26.48|26.4|26.48|26.4|26.48|26.4|0
1648568490000|2022-03-29 15:41:30|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|0
1648568500000|2022-03-29 15:41:40|26.48|26.4|26.48|26.4|26.48|26.4|26.48|26.4|0
1648568510000|2022-03-29 15:41:50|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|0
1648568520000|2022-03-29 15:42:00|26.46|26.38|26.47|26.39|26.47|26.39|26.46|26.38|0
1648568560000|2022-03-29 15:42:40|26.46|26.38|26.46|26.38|26.46|26.38|26.44|26.36|0
1648568570000|2022-03-29 15:42:50|26.47|26.39|26.44|26.36|26.47|26.39|26.44|26.36|3
1648568580000|2022-03-29 15:43:00|26.43|26.35|26.42|26.34|26.43|26.35|26.42|26.34|0
1648568610000|2022-03-29 15:43:30|26.41|26.33|26.4|26.32|26.41|26.33|26.38|26.3|10
1648568620000|2022-03-29 15:43:40|26.38|26.3|26.39|26.31|26.39|26.31|26.38|26.3|0
1648568650000|2022-03-29 15:44:10|26.4|26.32|26.4|26.32|26.4|26.32|26.39|26.31|2
1648568660000|2022-03-29 15:44:20|26.39|26.31|26.39|26.31|26.39|26.31|26.39|26.31|0
1648568710000|2022-03-29 15:45:10|26.38|26.3|26.39|26.31|26.39|26.31|26.38|26.3|2
1648568720000|2022-03-29 15:45:20|||||||||1
1648568730000|2022-03-29 15:45:30|26.38|26.3|26.38|26.3|26.38|26.3|26.34|26.26|0
1648568760000|2022-03-29 15:46:00|26.36|26.28|26.34|26.26|26.36|26.28|26.34|26.26|0
1648568770000|2022-03-29 15:46:10|26.36|26.28|26.36|26.28|26.38|26.3|26.36|26.28|0
1648568790000|2022-03-29 15:46:30|26.38|26.3|26.38|26.3|26.38|26.3|26.38|26.3|0
1648568800000|2022-03-29 15:46:40|26.36|26.28|26.36|26.28|26.36|26.28|26.36|26.28|0
1648568820000|2022-03-29 15:47:00|||||||||1
1648568830000|2022-03-29 15:47:10|26.33|26.25|26.33|26.25|26.33|26.25|26.32|26.24|11
1648568880000|2022-03-29 15:48:00|26.32|26.24|26.32|26.24|26.32|26.24|26.32|26.24|1
1648568890000|2022-03-29 15:48:10|26.33|26.25|26.33|26.25|26.33|26.25|26.33|26.25|0
1648568910000|2022-03-29 15:48:30|26.32|26.24|26.32|26.24|26.32|26.24|26.32|26.24|0
1648568920000|2022-03-29 15:48:40|26.3|26.22|26.33|26.25|26.33|26.25|26.3|26.22|1
1648568980000|2022-03-29 15:49:40|26.36|26.28|26.36|26.28|26.36|26.28|26.36|26.28|19
1648568990000|2022-03-29 15:49:50|26.34|26.26|26.31|26.23|26.34|26.26|26.31|26.23|9
1648569000000|2022-03-29 15:50:00|26.33|26.25|26.34|26.26|26.34|26.26|26.33|26.25|1
1648569040000|2022-03-29 15:50:40|26.33|26.25|26.33|26.25|26.34|26.26|26.33|26.25|0
1648569050000|2022-03-29 15:50:50|26.34|26.26|26.34|26.26|26.34|26.26|26.33|26.25|0
1648569060000|2022-03-29 15:51:00|26.33|26.25|26.34|26.26|26.34|26.26|26.33|26.25|0
1648569070000|2022-03-29 15:51:10|26.37|26.29|26.35|26.27|26.37|26.29|26.35|26.27|3
1648569080000|2022-03-29 15:51:20|26.37|26.29|26.35|26.27|26.37|26.29|26.35|26.27|0
1648569090000|2022-03-29 15:51:30|26.37|26.29|26.37|26.29|26.37|26.29|26.35|26.27|0
1648569100000|2022-03-29 15:51:40|||||||||17
1648569110000|2022-03-29 15:51:50|26.4|26.32|26.42|26.34|26.42|26.34|26.4|26.32|7
1648569120000|2022-03-29 15:52:00|26.45|26.37|26.45|26.37|26.45|26.37|26.43|26.35|1
1648569130000|2022-03-29 15:52:10|26.43|26.35|26.45|26.37|26.45|26.37|26.43|26.35|0
1648569180000|2022-03-29 15:53:00|26.43|26.35|26.43|26.35|26.43|26.35|26.43|26.35|3
1648569200000|2022-03-29 15:53:20|26.45|26.37|26.43|26.35|26.45|26.37|26.43|26.35|0
1648569210000|2022-03-29 15:53:30|26.45|26.37|26.43|26.35|26.45|26.37|26.43|26.35|0
1648569220000|2022-03-29 15:53:40|26.45|26.37|26.45|26.37|26.45|26.37|26.45|26.37|0
1648569270000|2022-03-29 15:54:30|26.46|26.38|26.46|26.38|26.46|26.38|26.46|26.38|4
1648569290000|2022-03-29 15:54:50|26.45|26.37|26.45|26.37|26.45|26.37|26.45|26.37|0
1648569320000|2022-03-29 15:55:20|26.46|26.38|26.46|26.38|26.46|26.38|26.46|26.38|0
1648569350000|2022-03-29 15:55:50|||||||||3
1648569390000|2022-03-29 15:56:30|26.47|26.39|26.49|26.41|26.49|26.41|26.46|26.38|0
1648569420000|2022-03-29 15:57:00|26.46|26.38|26.47|26.39|26.47|26.39|26.46|26.38|7
1648569440000|2022-03-29 15:57:20|26.49|26.41|26.5|26.42|26.5|26.42|26.49|26.41|31
1648569450000|2022-03-29 15:57:30|||||||||1
1648569470000|2022-03-29 15:57:50|26.49|26.41|26.47|26.39|26.49|26.41|26.47|26.39|1
1648569500000|2022-03-29 15:58:20|26.5|26.42|26.5|26.42|26.5|26.42|26.5|26.42|1
1648569510000|2022-03-29 15:58:30|26.52|26.44|26.52|26.44|26.52|26.44|26.51|26.43|0
1648569520000|2022-03-29 15:58:40|26.51|26.43|26.51|26.43|26.52|26.44|26.51|26.43|0
1648569530000|2022-03-29 15:58:50|26.52|26.44|26.57|26.49|26.57|26.49|26.52|26.44|23
1648569550000|2022-03-29 15:59:10|26.58|26.5|26.57|26.49|26.58|26.5|26.57|26.49|0
1648569560000|2022-03-29 15:59:20|26.55|26.47|26.55|26.47|26.55|26.47|26.55|26.47|0
1648569570000|2022-03-29 15:59:30|26.57|26.49|26.58|26.5|26.58|26.5|26.57|26.49|0
1648569580000|2022-03-29 15:59:40|26.55|26.47|26.55|26.47|26.58|26.5|26.55|26.47|0
1648569590000|2022-03-29 15:59:50|26.57|26.49|26.57|26.49|26.58|26.5|26.55|26.47|5
1648569620000|2022-03-29 16:00:20|26.58|26.5|26.57|26.49|26.58|26.5|26.57|26.49|2
1648569630000|2022-03-29 16:00:30|26.55|26.47|26.55|26.47|26.55|26.47|26.54|26.46|10
1648569640000|2022-03-29 16:00:40|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|9
1648569650000|2022-03-29 16:00:50|26.55|26.47|26.55|26.47|26.55|26.47|26.55|26.47|4
1648569660000|2022-03-29 16:01:00|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|0
1648569680000|2022-03-29 16:01:20|26.58|26.5|26.6|26.52|26.6|26.52|26.57|26.49|10
1648569700000|2022-03-29 16:01:40|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|0
1648569710000|2022-03-29 16:01:50|26.6|26.52|26.62|26.54|26.62|26.54|26.6|26.52|2
1648569720000|2022-03-29 16:02:00|26.63|26.55|26.67|26.59|26.67|26.59|26.62|26.54|0
1648569730000|2022-03-29 16:02:10|26.68|26.6|26.68|26.6|26.71|26.63|26.67|26.59|19
1648569740000|2022-03-29 16:02:20|26.69|26.61|26.67|26.59|26.69|26.61|26.67|26.59|1
1648569750000|2022-03-29 16:02:30|26.68|26.6|26.67|26.59|26.68|26.6|26.67|26.59|3
1648569760000|2022-03-29 16:02:40|26.68|26.6|26.67|26.59|26.68|26.6|26.67|26.59|2
1648569770000|2022-03-29 16:02:50|26.68|26.6|26.68|26.6|26.68|26.6|26.67|26.59|0
1648569790000|2022-03-29 16:03:10|26.67|26.59|26.64|26.56|26.67|26.59|26.6|26.52|1
1648569810000|2022-03-29 16:03:30|26.65|26.57|26.67|26.59|26.67|26.59|26.64|26.56|3
1648569820000|2022-03-29 16:03:40|26.66|26.58|26.67|26.59|26.67|26.59|26.65|26.57|0
1648569830000|2022-03-29 16:03:50|||||||||1
1648569840000|2022-03-29 16:04:00|26.66|26.58|26.67|26.59|26.67|26.59|26.65|26.57|0
1648569850000|2022-03-29 16:04:10|26.66|26.58|26.67|26.59|26.67|26.59|26.66|26.58|0
1648569870000|2022-03-29 16:04:30|||||||||3
1648569880000|2022-03-29 16:04:40|26.69|26.61|26.69|26.61|26.69|26.61|26.67|26.59|0
1648569900000|2022-03-29 16:05:00|26.67|26.59|26.69|26.61|26.69|26.61|26.67|26.59|0
1648569910000|2022-03-29 16:05:10|26.67|26.59|26.67|26.59|26.67|26.59|26.67|26.59|0
1648569930000|2022-03-29 16:05:30|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|6
1648569940000|2022-03-29 16:05:40|26.67|26.59|26.67|26.59|26.67|26.59|26.67|26.59|0
1648569950000|2022-03-29 16:05:50|26.66|26.58|26.67|26.59|26.67|26.59|26.66|26.58|0
1648569960000|2022-03-29 16:06:00|26.66|26.58|26.69|26.61|26.69|26.61|26.66|26.58|0
1648570000000|2022-03-29 16:06:40|26.7|26.62|26.73|26.65|26.73|26.65|26.69|26.61|10
1648570020000|2022-03-29 16:07:00|26.74|26.66|26.73|26.65|26.75|26.67|26.73|26.65|1
1648570050000|2022-03-29 16:07:30|26.74|26.66|26.73|26.65|26.74|26.66|26.73|26.65|0
1648570070000|2022-03-29 16:07:50|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1648570130000|2022-03-29 16:08:50|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|0
1648570140000|2022-03-29 16:09:00|26.7|26.62|26.69|26.61|26.7|26.62|26.69|26.61|0
1648570150000|2022-03-29 16:09:10|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|0
1648570170000|2022-03-29 16:09:30|26.72|26.64|26.72|26.64|26.72|26.64|26.72|26.64|0
1648570180000|2022-03-29 16:09:40|26.7|26.62|26.71|26.63|26.71|26.63|26.7|26.62|0
1648570200000|2022-03-29 16:10:00|26.7|26.62|26.7|26.62|26.7|26.62|26.69|26.61|0
1648570210000|2022-03-29 16:10:10|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1648570220000|2022-03-29 16:10:20|26.73|26.65|26.75|26.67|26.75|26.67|26.73|26.65|0
1648570230000|2022-03-29 16:10:30|26.72|26.64|26.72|26.64|26.72|26.64|26.72|26.64|3
1648570240000|2022-03-29 16:10:40|26.75|26.67|26.77|26.69|26.77|26.69|26.75|26.67|0
1648570250000|2022-03-29 16:10:50|26.75|26.67|26.76|26.68|26.77|26.69|26.74|26.66|1
1648570260000|2022-03-29 16:11:00|26.75|26.67|26.75|26.67|26.77|26.69|26.75|26.67|0
1648570290000|2022-03-29 16:11:30|26.74|26.66|26.76|26.68|26.76|26.68|26.74|26.66|0
1648570300000|2022-03-29 16:11:40|26.74|26.66|26.74|26.66|26.74|26.66|26.74|26.66|0
1648570310000|2022-03-29 16:11:50|26.72|26.64|26.71|26.63|26.72|26.64|26.7|26.62|0
1648570330000|2022-03-29 16:12:10|26.7|26.62|26.71|26.63|26.71|26.63|26.7|26.62|0
1648570360000|2022-03-29 16:12:40|26.72|26.64|26.71|26.63|26.72|26.64|26.71|26.63|0
1648570380000|2022-03-29 16:13:00|26.72|26.64|26.71|26.63|26.74|26.66|26.71|26.63|0
1648570440000|2022-03-29 16:14:00|26.7|26.62|26.71|26.63|26.71|26.63|26.7|26.62|0
1648570470000|2022-03-29 16:14:30|26.7|26.62|26.71|26.63|26.71|26.63|26.7|26.62|0
1648570480000|2022-03-29 16:14:40|26.72|26.64|26.71|26.63|26.72|26.64|26.71|26.63|0
1648570500000|2022-03-29 16:15:00|26.72|26.64|26.71|26.63|26.72|26.64|26.71|26.63|0
1648570530000|2022-03-29 16:15:30|26.67|26.59|26.66|26.58|26.67|26.59|26.66|26.58|0
1648570540000|2022-03-29 16:15:40|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|0
1648570560000|2022-03-29 16:16:00|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|2
1648570570000|2022-03-29 16:16:10|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|0
1648570580000|2022-03-29 16:16:20|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|0
1648570610000|2022-03-29 16:16:50|26.67|26.59|26.67|26.59|26.67|26.59|26.67|26.59|0
1648570720000|2022-03-29 16:18:40|26.7|26.62|26.75|26.67|26.77|26.69|26.7|26.62|5
1648570730000|2022-03-29 16:18:50|26.73|26.65|26.73|26.65|26.73|26.65|26.71|26.63|5
1648570740000|2022-03-29 16:19:00|26.71|26.63|26.71|26.63|26.73|26.65|26.7|26.62|0
1648570750000|2022-03-29 16:19:10|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|0
1648570760000|2022-03-29 16:19:20|26.7|26.62|26.7|26.62|26.7|26.62|26.69|26.61|0
1648570770000|2022-03-29 16:19:30|26.69|26.61|26.69|26.61|26.7|26.62|26.69|26.61|0
1648570780000|2022-03-29 16:19:40|26.7|26.62|26.69|26.61|26.7|26.62|26.69|26.61|0
1648570800000|2022-03-29 16:20:00|26.7|26.62|26.69|26.61|26.7|26.62|26.69|26.61|0
1648570810000|2022-03-29 16:20:10|26.7|26.62|26.72|26.64|26.72|26.64|26.69|26.61|0
1648570830000|2022-03-29 16:20:30|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|0
1648570840000|2022-03-29 16:20:40|26.69|26.61|26.7|26.62|26.7|26.62|26.69|26.61|0
1648570860000|2022-03-29 16:21:00|26.71|26.63|26.72|26.64|26.72|26.64|26.71|26.63|0
1648570870000|2022-03-29 16:21:10|26.74|26.66|26.74|26.66|26.74|26.66|26.74|26.66|0
1648570880000|2022-03-29 16:21:20|26.75|26.67|26.77|26.69|26.77|26.69|26.75|26.67|0
1648570900000|2022-03-29 16:21:40|26.81|26.73|26.82|26.74|26.82|26.74|26.81|26.73|0
1648570910000|2022-03-29 16:21:50|26.8|26.72|26.77|26.69|26.82|26.74|26.77|26.69|5
1648570920000|2022-03-29 16:22:00|26.75|26.67|26.76|26.68|26.79|26.71|26.75|26.67|6
1648570930000|2022-03-29 16:22:10|26.74|26.66|26.72|26.64|26.74|26.66|26.7|26.62|0
1648570940000|2022-03-29 16:22:20|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|0
1648571000000|2022-03-29 16:23:20|||||||||1
1648571060000|2022-03-29 16:24:20|26.78|26.7|26.76|26.68|26.78|26.7|26.76|26.68|8
1648571070000|2022-03-29 16:24:30|26.78|26.7|26.73|26.65|26.78|26.7|26.73|26.65|5
1648571080000|2022-03-29 16:24:40|26.74|26.66|26.76|26.68|26.77|26.69|26.74|26.66|2
1648571090000|2022-03-29 16:24:50|26.77|26.69|26.77|26.69|26.77|26.69|26.77|26.69|0
1648571100000|2022-03-29 16:25:00|26.76|26.68|26.76|26.68|26.78|26.7|26.76|26.68|2
1648571110000|2022-03-29 16:25:10|26.77|26.69|26.77|26.69|26.77|26.69|26.76|26.68|0
1648571120000|2022-03-29 16:25:20|26.76|26.68|26.76|26.68|26.77|26.69|26.76|26.68|0
1648571140000|2022-03-29 16:25:40|26.74|26.66|26.76|26.68|26.76|26.68|26.74|26.66|1
1648571150000|2022-03-29 16:25:50|26.74|26.66|26.74|26.66|26.74|26.66|26.74|26.66|0
1648571160000|2022-03-29 16:26:00|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|0
1648571170000|2022-03-29 16:26:10|26.74|26.66|26.74|26.66|26.74|26.66|26.73|26.65|0
1648571180000|2022-03-29 16:26:20|26.73|26.65|26.74|26.66|26.74|26.66|26.73|26.65|0
1648571190000|2022-03-29 16:26:30|26.75|26.67|26.76|26.68|26.77|26.69|26.75|26.67|3
1648571220000|2022-03-29 16:27:00|26.77|26.69|26.76|26.68|26.78|26.7|26.76|26.68|2
1648571230000|2022-03-29 16:27:10|26.77|26.69|26.76|26.68|26.77|26.69|26.76|26.68|0
1648571240000|2022-03-29 16:27:20|26.77|26.69|26.76|26.68|26.77|26.69|26.76|26.68|0
1648571250000|2022-03-29 16:27:30|26.77|26.69|26.77|26.69|26.77|26.69|26.77|26.69|0
1648571260000|2022-03-29 16:27:40|26.76|26.68|26.76|26.68|26.78|26.7|26.76|26.68|6
1648571270000|2022-03-29 16:27:50|26.77|26.69|26.77|26.69|26.78|26.7|26.76|26.68|10
1648571280000|2022-03-29 16:28:00|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|0
1648571310000|2022-03-29 16:28:30|26.77|26.69|26.77|26.69|26.77|26.69|26.75|26.67|0
1648571340000|2022-03-29 16:29:00|26.75|26.67|26.77|26.69|26.77|26.69|26.75|26.67|0
1648571380000|2022-03-29 16:29:40|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|0
1648571410000|2022-03-29 16:30:10|26.81|26.73|26.81|26.73|26.81|26.73|26.81|26.73|0
1648571420000|2022-03-29 16:30:20|26.79|26.71|26.81|26.73|26.81|26.73|26.78|26.7|0
1648571440000|2022-03-29 16:30:40|26.83|26.75|26.83|26.75|26.83|26.75|26.83|26.75|0
1648571460000|2022-03-29 16:31:00|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|0
1648571470000|2022-03-29 16:31:10|26.89|26.81|26.93|26.85|26.93|26.85|26.89|26.81|12
1648571490000|2022-03-29 16:31:30|26.91|26.83|26.88|26.8|26.91|26.83|26.88|26.8|6
1648571520000|2022-03-29 16:32:00|26.91|26.83|26.91|26.83|26.91|26.83|26.91|26.83|0
1648571530000|2022-03-29 16:32:10|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1648571540000|2022-03-29 16:32:20|26.93|26.85|26.91|26.83|26.93|26.85|26.91|26.83|0
1648571590000|2022-03-29 16:33:10|26.92|26.84|26.93|26.85|26.93|26.85|26.92|26.84|5
1648571600000|2022-03-29 16:33:20|26.91|26.83|26.91|26.83|26.91|26.83|26.91|26.83|0
1648571620000|2022-03-29 16:33:40|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|0
1648571640000|2022-03-29 16:34:00|27.06|26.81|26.98|26.9|27.06|26.9|26.96|26.81|2
1648571650000|2022-03-29 16:34:10|26.96|26.88|26.93|26.85|26.98|26.9|26.93|26.85|0
1648571660000|2022-03-29 16:34:20|26.96|26.88|26.96|26.88|26.96|26.88|26.93|26.85|0
1648571680000|2022-03-29 16:34:40|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|0
1648571690000|2022-03-29 16:34:50|26.95|26.87|26.96|26.88|26.96|26.88|26.95|26.87|0
1648571700000|2022-03-29 16:35:00|26.94|26.86|26.98|26.9|26.98|26.9|26.93|26.85|10
1648571730000|2022-03-29 16:35:30|26.97|26.89|26.96|26.88|26.97|26.89|26.96|26.88|1
1648571740000|2022-03-29 16:35:40|26.94|26.86|26.96|26.88|26.96|26.88|26.94|26.86|0
1648571750000|2022-03-29 16:35:50|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|0
1648571760000|2022-03-29 16:36:00|||||||||1
1648571770000|2022-03-29 16:36:10|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|1
1648571780000|2022-03-29 16:36:20|26.94|26.86|26.96|26.88|26.96|26.88|26.92|26.84|0
1648571790000|2022-03-29 16:36:30|26.94|26.86|26.92|26.84|26.94|26.86|26.92|26.84|0
1648571810000|2022-03-29 16:36:50|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|0
1648571820000|2022-03-29 16:37:00|26.96|26.88|26.97|26.89|26.97|26.89|26.94|26.86|0
1648571830000|2022-03-29 16:37:10|26.96|26.88|26.94|26.86|26.96|26.88|26.94|26.86|0
1648571840000|2022-03-29 16:37:20|26.96|26.88|26.94|26.86|26.96|26.88|26.94|26.86|0
1648571850000|2022-03-29 16:37:30|26.93|26.85|26.92|26.84|26.94|26.86|26.92|26.84|0
1648571880000|2022-03-29 16:38:00|26.89|26.81|26.89|26.81|26.89|26.81|26.89|26.81|0
1648571890000|2022-03-29 16:38:10|26.88|26.8|26.89|26.81|26.89|26.81|26.88|26.8|0
1648571900000|2022-03-29 16:38:20|26.91|26.83|26.91|26.83|26.92|26.84|26.91|26.83|0
1648571910000|2022-03-29 16:38:30|26.93|26.85|26.96|26.88|26.96|26.88|26.93|26.85|0
1648571920000|2022-03-29 16:38:40|26.94|26.86|26.96|26.88|26.96|26.88|26.93|26.85|0
1648571930000|2022-03-29 16:38:50|26.94|26.86|26.93|26.85|26.96|26.88|26.93|26.85|0
1648571940000|2022-03-29 16:39:00|26.92|26.84|26.92|26.84|26.93|26.85|26.92|26.84|0
1648571950000|2022-03-29 16:39:10|26.94|26.86|26.92|26.84|26.96|26.88|26.92|26.84|0
1648572040000|2022-03-29 16:40:40|26.9|26.82|26.91|26.83|26.91|26.83|26.88|26.8|0
1648572090000|2022-03-29 16:41:30|26.89|26.81|26.91|26.83|26.91|26.83|26.89|26.81|0
1648572150000|2022-03-29 16:42:30|26.9|26.82|26.91|26.83|26.91|26.83|26.88|26.8|0
1648572180000|2022-03-29 16:43:00|26.89|26.81|26.91|26.83|26.91|26.83|26.89|26.81|0
1648572190000|2022-03-29 16:43:10|26.89|26.81|26.91|26.83|26.91|26.83|26.88|26.8|0
1648572210000|2022-03-29 16:43:30|26.89|26.81|26.88|26.8|26.89|26.81|26.88|26.8|0
1648572290000|2022-03-29 16:44:50|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|0
1648572300000|2022-03-29 16:45:00|26.84|26.76|26.86|26.78|26.86|26.78|26.84|26.76|0
1648572310000|2022-03-29 16:45:10|26.84|26.76|26.84|26.76|26.84|26.76|26.83|26.75|0
1648572320000|2022-03-29 16:45:20|26.83|26.75|26.82|26.74|26.83|26.75|26.82|26.74|0
1648572330000|2022-03-29 16:45:30|26.83|26.75|26.83|26.75|26.86|26.78|26.82|26.74|0
1648572340000|2022-03-29 16:45:40|26.82|26.74|26.82|26.74|26.82|26.74|26.82|26.74|0
1648572410000|2022-03-29 16:46:50|26.8|26.72|26.82|26.74|26.82|26.74|26.8|26.72|0
1648572450000|2022-03-29 16:47:30|26.83|26.75|26.87|26.79|26.87|26.79|26.83|26.75|0
1648572460000|2022-03-29 16:47:40|26.86|26.78|26.87|26.79|26.87|26.79|26.86|26.78|1
1648572480000|2022-03-29 16:48:00|26.86|26.78|26.87|26.79|26.87|26.79|26.86|26.78|0
1648572490000|2022-03-29 16:48:10|26.86|26.78|26.86|26.78|26.86|26.78|26.86|26.78|0
1648572500000|2022-03-29 16:48:20|26.84|26.76|26.83|26.75|26.86|26.78|26.83|26.75|0
1648572520000|2022-03-29 16:48:40|26.82|26.74|26.82|26.74|26.82|26.74|26.82|26.74|0
1648572540000|2022-03-29 16:49:00|26.83|26.75|26.82|26.74|26.83|26.75|26.82|26.74|0
1648572560000|2022-03-29 16:49:20|26.81|26.73|26.81|26.73|26.81|26.73|26.81|26.73|0
1648572600000|2022-03-29 16:50:00|26.78|26.7|26.78|26.7|26.81|26.73|26.78|26.7|0
1648572610000|2022-03-29 16:50:10|26.81|26.73|26.78|26.7|26.81|26.73|26.78|26.7|0
1648572620000|2022-03-29 16:50:20|26.79|26.71|26.81|26.73|26.81|26.73|26.79|26.71|0
1648572630000|2022-03-29 16:50:30|26.82|26.74|26.83|26.75|26.83|26.75|26.82|26.74|1
1648572650000|2022-03-29 16:50:50|26.82|26.74|26.81|26.73|26.82|26.74|26.81|26.73|0
1648572660000|2022-03-29 16:51:00|26.82|26.74|26.83|26.75|26.83|26.75|26.82|26.74|0
1648572670000|2022-03-29 16:51:10|26.82|26.74|26.82|26.74|26.82|26.74|26.82|26.74|0
1648572690000|2022-03-29 16:51:30|26.83|26.75|26.83|26.75|26.83|26.75|26.83|26.75|0
1648572720000|2022-03-29 16:52:00|26.86|26.78|26.83|26.75|26.86|26.78|26.83|26.75|0
1648572730000|2022-03-29 16:52:10|26.86|26.78|26.86|26.78|26.86|26.78|26.86|26.78|0
1648572740000|2022-03-29 16:52:20|26.84|26.76|26.86|26.78|26.86|26.78|26.84|26.76|0
1648572770000|2022-03-29 16:52:50|26.87|26.79|26.88|26.8|26.88|26.8|26.86|26.78|0
1648572800000|2022-03-29 16:53:20|26.9|26.82|26.93|26.85|26.93|26.85|26.9|26.82|1
1648572820000|2022-03-29 16:53:40|26.91|26.83|26.92|26.84|26.92|26.84|26.88|26.8|1
1648572830000|2022-03-29 16:53:50|26.91|26.83|26.93|26.85|26.93|26.85|26.91|26.83|0
1648572840000|2022-03-29 16:54:00|26.89|26.81|26.91|26.83|26.91|26.83|26.89|26.81|10
1648572850000|2022-03-29 16:54:10|26.89|26.81|26.87|26.79|26.89|26.81|26.87|26.79|0
1648572860000|2022-03-29 16:54:20|26.88|26.8|26.87|26.79|26.88|26.8|26.87|26.79|0
1648572890000|2022-03-29 16:54:50|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|0
1648572900000|2022-03-29 16:55:00|26.87|26.79|26.87|26.79|26.88|26.8|26.87|26.79|0
1648572910000|2022-03-29 16:55:10|26.86|26.78|26.86|26.78|26.86|26.78|26.86|26.78|0
1648572950000|2022-03-29 16:55:50|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|0
1648572960000|2022-03-29 16:56:00|26.86|26.78|26.86|26.78|26.87|26.79|26.86|26.78|0
1648573000000|2022-03-29 16:56:40|26.84|26.76|26.86|26.78|26.86|26.78|26.84|26.76|0
1648573040000|2022-03-29 16:57:20|26.87|26.79|26.87|26.79|26.88|26.8|26.87|26.79|0
1648573050000|2022-03-29 16:57:30|26.86|26.78|26.86|26.78|26.87|26.79|26.86|26.78|0
1648573060000|2022-03-29 16:57:40|26.87|26.79|26.86|26.78|26.87|26.79|26.86|26.78|0
1648573080000|2022-03-29 16:58:00|26.87|26.79|26.86|26.78|26.87|26.79|26.86|26.78|0
1648573100000|2022-03-29 16:58:20|26.87|26.79|26.87|26.79|26.87|26.79|26.86|26.78|0
1648573110000|2022-03-29 16:58:30|26.86|26.78|26.86|26.78|26.86|26.78|26.86|26.78|0
1648573130000|2022-03-29 16:58:50|26.87|26.79|26.87|26.79|26.88|26.8|26.86|26.78|0
1648573140000|2022-03-29 16:59:00|26.86|26.78|26.86|26.78|26.86|26.78|26.86|26.78|0
1648573160000|2022-03-29 16:59:20|26.84|26.76|26.86|26.78|26.86|26.78|26.84|26.76|0
1648573210000|2022-03-29 17:00:10|26.87|26.79|26.88|26.8|26.88|26.8|26.86|26.78|0
1648573250000|2022-03-29 17:00:50|26.91|26.83|26.91|26.83|26.91|26.83|26.91|26.83|0
1648573270000|2022-03-29 17:01:10|26.92|26.84|26.93|26.85|26.93|26.85|26.92|26.84|0
1648573280000|2022-03-29 17:01:20|26.92|26.84|26.91|26.83|26.93|26.85|26.91|26.83|0
1648573290000|2022-03-29 17:01:30|26.88|26.8|26.87|26.79|26.88|26.8|26.87|26.79|0
1648573300000|2022-03-29 17:01:40|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|0
1648573310000|2022-03-29 17:01:50|26.9|26.82|26.93|26.85|26.97|26.89|26.9|26.82|3
1648573330000|2022-03-29 17:02:10|26.92|26.84|26.91|26.83|26.92|26.84|26.91|26.83|1
1648573340000|2022-03-29 17:02:20|26.89|26.81|26.91|26.83|26.91|26.83|26.89|26.81|2
1648573350000|2022-03-29 17:02:30|26.93|26.85|26.92|26.84|26.93|26.85|26.91|26.83|0
1648573360000|2022-03-29 17:02:40|26.93|26.85|26.91|26.83|26.93|26.85|26.91|26.83|0
1648573370000|2022-03-29 17:02:50|26.92|26.84|26.93|26.85|26.93|26.85|26.92|26.84|0
1648573390000|2022-03-29 17:03:10|26.9|26.82|26.89|26.81|26.9|26.82|26.89|26.81|1
1648573400000|2022-03-29 17:03:20|26.9|26.82|26.92|26.84|26.92|26.84|26.9|26.82|9
1648573410000|2022-03-29 17:03:30|26.91|26.83|26.92|26.84|26.92|26.84|26.91|26.83|0
1648573420000|2022-03-29 17:03:40|26.91|26.83|26.92|26.84|26.92|26.84|26.91|26.83|0
1648573430000|2022-03-29 17:03:50|26.91|26.83|26.89|26.81|26.91|26.83|26.89|26.81|16
1648573440000|2022-03-29 17:04:00|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1648573450000|2022-03-29 17:04:10|26.91|26.83|26.88|26.8|26.91|26.83|26.88|26.8|3
1648573460000|2022-03-29 17:04:20|26.89|26.81|26.88|26.8|26.9|26.82|26.88|26.8|3
1648573480000|2022-03-29 17:04:40|26.86|26.78|26.88|26.8|26.88|26.8|26.85|26.77|27
1648573500000|2022-03-29 17:05:00|26.85|26.77|26.85|26.77|26.85|26.77|26.84|26.76|35
1648573510000|2022-03-29 17:05:10|26.84|26.76|26.84|26.76|26.84|26.76|26.84|26.76|0
1648573520000|2022-03-29 17:05:20|26.85|26.77|26.85|26.77|26.85|26.77|26.85|26.77|25
1648573530000|2022-03-29 17:05:30|26.84|26.76|26.84|26.76|26.84|26.76|26.84|26.76|3
1648573580000|2022-03-29 17:06:20|26.89|26.81|26.89|26.81|26.89|26.81|26.89|26.81|0
1648573590000|2022-03-29 17:06:30|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|0
1648573600000|2022-03-29 17:06:40|26.89|26.81|26.89|26.81|26.89|26.81|26.89|26.81|0
1648573620000|2022-03-29 17:07:00|26.88|26.8|26.89|26.81|26.89|26.81|26.84|26.76|0
1648573640000|2022-03-29 17:07:20|26.88|26.8|26.88|26.8|26.89|26.81|26.88|26.8|0
1648573650000|2022-03-29 17:07:30|26.86|26.78|26.85|26.77|26.88|26.8|26.85|26.77|0
1648573660000|2022-03-29 17:07:40|26.87|26.79|26.89|26.81|26.89|26.81|26.87|26.79|0
1648573670000|2022-03-29 17:07:50|26.88|26.8|26.89|26.81|26.89|26.81|26.88|26.8|0
1648573680000|2022-03-29 17:08:00|26.88|26.8|26.88|26.8|26.89|26.81|26.88|26.8|0
1648573690000|2022-03-29 17:08:10|26.89|26.81|26.86|26.78|26.89|26.81|26.86|26.78|0
1648573700000|2022-03-29 17:08:20|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|0
1648573730000|2022-03-29 17:08:50|26.89|26.81|26.88|26.8|26.89|26.81|26.88|26.8|0
1648573750000|2022-03-29 17:09:10|26.89|26.81|26.88|26.8|26.89|26.81|26.88|26.8|0
1648573760000|2022-03-29 17:09:20|26.89|26.81|26.92|26.84|26.92|26.84|26.88|26.8|0
1648573770000|2022-03-29 17:09:30|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|0
1648573780000|2022-03-29 17:09:40|26.89|26.81|26.89|26.81|26.89|26.81|26.88|26.8|0
1648573790000|2022-03-29 17:09:50|26.88|26.8|26.88|26.8|26.89|26.81|26.88|26.8|0
1648573810000|2022-03-29 17:10:10|26.87|26.79|26.84|26.76|26.87|26.79|26.84|26.76|0
1648573820000|2022-03-29 17:10:20|26.87|26.79|26.85|26.77|26.87|26.79|26.85|26.77|2
1648573830000|2022-03-29 17:10:30|26.84|26.76|26.84|26.76|26.84|26.76|26.84|26.76|0
1648573840000|2022-03-29 17:10:40|26.85|26.77|26.87|26.79|26.87|26.79|26.85|26.77|0
1648573860000|2022-03-29 17:11:00|26.84|26.76|26.84|26.76|26.84|26.76|26.84|26.76|0
1648573880000|2022-03-29 17:11:20|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|0
1648573890000|2022-03-29 17:11:30|26.85|26.77|26.87|26.79|26.87|26.79|26.84|26.76|0
1648573900000|2022-03-29 17:11:40|26.85|26.77|26.84|26.76|26.87|26.79|26.84|26.76|0
1648573910000|2022-03-29 17:11:50|26.83|26.75|26.83|26.75|26.83|26.75|26.83|26.75|0
1648573920000|2022-03-29 17:12:00|26.82|26.74|26.82|26.74|26.82|26.74|26.82|26.74|2
1648573950000|2022-03-29 17:12:30|||||||||1
1648573960000|2022-03-29 17:12:40|26.8|26.72|26.82|26.74|26.82|26.74|26.8|26.72|2
1648573980000|2022-03-29 17:13:00|26.8|26.72|26.82|26.74|26.82|26.74|26.8|26.72|0
1648574000000|2022-03-29 17:13:20|26.8|26.72|26.78|26.7|26.8|26.72|26.78|26.7|0
1648574010000|2022-03-29 17:13:30|26.8|26.72|26.78|26.7|26.8|26.72|26.78|26.7|0
1648574020000|2022-03-29 17:13:40|26.77|26.69|26.78|26.7|26.78|26.7|26.77|26.69|0
1648574030000|2022-03-29 17:13:50|26.79|26.71|26.82|26.74|26.82|26.74|26.79|26.71|0
1648574090000|2022-03-29 17:14:50|26.8|26.72|26.82|26.74|26.82|26.74|26.8|26.72|0
1648574120000|2022-03-29 17:15:20|26.8|26.72|26.82|26.74|26.82|26.74|26.8|26.72|0
1648574150000|2022-03-29 17:15:50|26.8|26.72|26.79|26.71|26.8|26.72|26.79|26.71|0
1648574160000|2022-03-29 17:16:00|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|0
1648574180000|2022-03-29 17:16:20|26.79|26.71|26.79|26.71|26.79|26.71|26.79|26.71|0
1648574200000|2022-03-29 17:16:40|26.82|26.74|26.82|26.74|26.82|26.74|26.82|26.74|0
1648574210000|2022-03-29 17:16:50|26.8|26.72|26.82|26.74|26.82|26.74|26.8|26.72|0
1648574220000|2022-03-29 17:17:00|26.8|26.72|26.82|26.74|26.82|26.74|26.8|26.72|0
1648574240000|2022-03-29 17:17:20|26.8|26.72|26.82|26.74|26.82|26.74|26.8|26.72|0
1648574280000|2022-03-29 17:18:00|26.8|26.72|26.82|26.74|26.82|26.74|26.8|26.72|0
1648574340000|2022-03-29 17:19:00|26.8|26.72|26.79|26.71|26.82|26.74|26.79|26.71|0
1648574360000|2022-03-29 17:19:20|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|0
1648574370000|2022-03-29 17:19:30|26.82|26.74|26.82|26.74|26.82|26.74|26.82|26.74|0
1648574380000|2022-03-29 17:19:40|26.8|26.72|26.82|26.74|26.82|26.74|26.8|26.72|0
1648574460000|2022-03-29 17:21:00|26.85|26.77|26.87|26.79|26.87|26.79|26.85|26.77|0
1648574520000|2022-03-29 17:22:00|26.88|26.8|26.92|26.84|26.92|26.84|26.88|26.8|3
1648574530000|2022-03-29 17:22:10|26.91|26.83|26.88|26.8|26.91|26.83|26.88|26.8|0
1648574600000|2022-03-29 17:23:20|26.89|26.81|26.92|26.84|26.92|26.84|26.89|26.81|5
1648574640000|2022-03-29 17:24:00|26.91|26.83|26.92|26.84|26.92|26.84|26.91|26.83|0
1648574650000|2022-03-29 17:24:10|26.91|26.83|26.92|26.84|26.92|26.84|26.91|26.83|0
1648574660000|2022-03-29 17:24:20|26.91|26.83|26.91|26.83|26.91|26.83|26.91|26.83|0
1648574670000|2022-03-29 17:24:30|26.89|26.81|26.88|26.8|26.89|26.81|26.88|26.8|0
1648574720000|2022-03-29 17:25:20|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|0
1648574740000|2022-03-29 17:25:40|26.85|26.77|26.83|26.75|26.87|26.79|26.83|26.75|0
1648574750000|2022-03-29 17:25:50|26.84|26.76|26.87|26.79|26.87|26.79|26.84|26.76|1
1648574790000|2022-03-29 17:26:30|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|0
1648574820000|2022-03-29 17:27:00|26.87|26.79|26.87|26.79|26.87|26.79|26.85|26.77|0
1648574840000|2022-03-29 17:27:20|26.85|26.77|26.85|26.77|26.87|26.79|26.85|26.77|0
1648574850000|2022-03-29 17:27:30|26.87|26.79|26.87|26.79|26.87|26.79|26.85|26.77|0
1648574860000|2022-03-29 17:27:40|26.88|26.8|26.88|26.8|26.89|26.81|26.88|26.8|0
1648574870000|2022-03-29 17:27:50|26.89|26.81|26.89|26.81|26.89|26.81|26.88|26.8|0
1648574880000|2022-03-29 17:28:00|26.88|26.8|26.88|26.8|26.89|26.81|26.88|26.8|0
1648574890000|2022-03-29 17:28:10|26.89|26.81|26.88|26.8|26.92|26.84|26.88|26.8|3
1648574900000|2022-03-29 17:28:20|26.86|26.78|26.88|26.8|26.88|26.8|26.86|26.78|1
1648574920000|2022-03-29 17:28:40|26.87|26.79|26.85|26.77|26.87|26.79|26.85|26.77|0
1648574930000|2022-03-29 17:28:50|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|0
1648574940000|2022-03-29 17:29:00|26.85|26.77|26.87|26.79|26.87|26.79|26.85|26.77|0
1648574970000|2022-03-29 17:29:30|26.88|26.8|26.92|26.84|26.92|26.84|26.88|26.8|0
1648574980000|2022-03-29 17:29:40|26.91|26.83|26.92|26.84|26.92|26.84|26.91|26.83|0
1648574990000|2022-03-29 17:29:50|26.91|26.83|26.91|26.83|26.91|26.83|26.91|26.83|0
1648575000000|2022-03-29 17:30:00|26.92|26.84|26.88|26.8|26.92|26.84|26.88|26.8|0
1648575010000|2022-03-29 17:30:10|26.89|26.81|26.88|26.8|26.89|26.81|26.88|26.8|0
1648575030000|2022-03-29 17:30:30|26.89|26.81|26.89|26.81|26.9|26.82|26.88|26.8|0
1648575040000|2022-03-29 17:30:40|26.9|26.82|26.92|26.84|26.92|26.84|26.89|26.81|0
1648575050000|2022-03-29 17:30:50|26.91|26.83|26.88|26.8|26.91|26.83|26.88|26.8|0
1648575060000|2022-03-29 17:31:00|26.9|26.82|26.91|26.83|26.92|26.84|26.9|26.82|0
1648575070000|2022-03-29 17:31:10|26.92|26.84|26.92|26.84|26.92|26.84|26.91|26.83|0
1648575080000|2022-03-29 17:31:20|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|10
1648575090000|2022-03-29 17:31:30|26.93|26.85|26.92|26.84|26.93|26.85|26.92|26.84|0
1648575120000|2022-03-29 17:32:00|||||||||5
1648575130000|2022-03-29 17:32:10|26.88|26.8|26.91|26.83|26.91|26.83|26.88|26.8|0
1648575140000|2022-03-29 17:32:20|26.89|26.81|26.88|26.8|26.89|26.81|26.88|26.8|0
1648575150000|2022-03-29 17:32:30|26.89|26.81|26.92|26.84|26.92|26.84|26.89|26.81|2
1648575160000|2022-03-29 17:32:40|26.91|26.83|26.92|26.84|26.92|26.84|26.88|26.8|0
1648575170000|2022-03-29 17:32:50|26.89|26.81|26.9|26.82|26.92|26.84|26.88|26.8|0
1648575180000|2022-03-29 17:33:00|26.89|26.81|26.88|26.8|26.9|26.82|26.88|26.8|0
1648575210000|2022-03-29 17:33:30|||||||||8
1648575240000|2022-03-29 17:34:00|26.86|26.78|26.87|26.79|26.87|26.79|26.85|26.77|2
1648575250000|2022-03-29 17:34:10|26.88|26.8|26.91|26.83|26.92|26.84|26.88|26.8|0
1648575260000|2022-03-29 17:34:20|26.92|26.84|26.92|26.84|26.92|26.84|26.91|26.83|0
1648575270000|2022-03-29 17:34:30|26.91|26.83|26.88|26.8|26.91|26.83|26.88|26.8|0
1648575290000|2022-03-29 17:34:50|26.89|26.81|26.89|26.81|26.9|26.82|26.89|26.81|0
1648575300000|2022-03-29 17:35:00|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|0
1648575350000|2022-03-29 17:35:50|26.87|26.79|26.85|26.77|26.87|26.79|26.84|26.76|0
1648575360000|2022-03-29 17:36:00|26.84|26.76|26.84|26.76|26.85|26.77|26.84|26.76|0
1648575370000|2022-03-29 17:36:10|26.85|26.77|26.84|26.76|26.85|26.77|26.84|26.76|0
1648575390000|2022-03-29 17:36:30|26.82|26.74|26.82|26.74|26.82|26.74|26.8|26.72|0
1648575420000|2022-03-29 17:37:00|26.84|26.76|26.87|26.79|26.87|26.79|26.84|26.76|0
1648575430000|2022-03-29 17:37:10|26.84|26.76|26.87|26.79|26.87|26.79|26.84|26.76|0
1648575460000|2022-03-29 17:37:40|26.85|26.77|26.84|26.76|26.85|26.77|26.84|26.76|0
1648575470000|2022-03-29 17:37:50|26.85|26.77|26.85|26.77|26.85|26.77|26.85|26.77|0
1648575480000|2022-03-29 17:38:00|26.84|26.76|26.84|26.76|26.84|26.76|26.84|26.76|0
1648575530000|2022-03-29 17:38:50|26.83|26.75|26.83|26.75|26.83|26.75|26.83|26.75|0
1648575540000|2022-03-29 17:39:00|26.82|26.74|26.8|26.72|26.82|26.74|26.8|26.72|0
1648575570000|2022-03-29 17:39:30|26.79|26.71|26.79|26.71|26.79|26.71|26.79|26.71|0
1648575600000|2022-03-29 17:40:00|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|0
1648575660000|2022-03-29 17:41:00|26.79|26.71|26.79|26.71|26.79|26.71|26.79|26.71|0
1648575740000|2022-03-29 17:42:20|26.8|26.72|26.8|26.72|26.82|26.74|26.8|26.72|0
1648575760000|2022-03-29 17:42:40|26.79|26.71|26.79|26.71|26.79|26.71|26.79|26.71|0
1648575780000|2022-03-29 17:43:00|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|0
1648575790000|2022-03-29 17:43:10|26.82|26.74|26.82|26.74|26.82|26.74|26.8|26.72|0
1648575800000|2022-03-29 17:43:20|26.8|26.72|26.8|26.72|26.82|26.74|26.8|26.72|0
1648575810000|2022-03-29 17:43:30|26.79|26.71|26.79|26.71|26.79|26.71|26.79|26.71|0
1648575840000|2022-03-29 17:44:00|26.78|26.7|26.75|26.67|26.78|26.7|26.75|26.67|0
1648575860000|2022-03-29 17:44:20|26.76|26.68|26.78|26.7|26.78|26.7|26.75|26.67|0
1648575870000|2022-03-29 17:44:30|26.79|26.71|26.78|26.7|26.79|26.71|26.78|26.7|0
1648575900000|2022-03-29 17:45:00|26.77|26.69|26.77|26.69|26.79|26.71|26.77|26.69|0
1648575910000|2022-03-29 17:45:10|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|0
1648575920000|2022-03-29 17:45:20|26.79|26.71|26.82|26.74|26.82|26.74|26.79|26.71|0
1648575930000|2022-03-29 17:45:30|26.83|26.75|26.82|26.74|26.83|26.75|26.8|26.72|0
1648575940000|2022-03-29 17:45:40|26.8|26.72|26.79|26.71|26.8|26.72|26.79|26.71|0
1648575950000|2022-03-29 17:45:50|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|0
1648575960000|2022-03-29 17:46:00|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|0
1648575990000|2022-03-29 17:46:30|26.74|26.66|26.75|26.67|26.75|26.67|26.74|26.66|1
1648576000000|2022-03-29 17:46:40|26.74|26.66|26.74|26.66|26.74|26.66|26.74|26.66|0
1648576020000|2022-03-29 17:47:00|26.75|26.67|26.74|26.66|26.75|26.67|26.73|26.65|0
1648576030000|2022-03-29 17:47:10|26.73|26.65|26.72|26.64|26.73|26.65|26.7|26.62|2
1648576040000|2022-03-29 17:47:20|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|0
1648576050000|2022-03-29 17:47:30|26.72|26.64|26.72|26.64|26.72|26.64|26.72|26.64|0
1648576060000|2022-03-29 17:47:40|26.7|26.62|26.72|26.64|26.72|26.64|26.7|26.62|1
1648576070000|2022-03-29 17:47:50|26.7|26.62|26.72|26.64|26.72|26.64|26.7|26.62|2
1648576080000|2022-03-29 17:48:00|26.7|26.62|26.72|26.64|26.72|26.64|26.7|26.62|0
1648576090000|2022-03-29 17:48:10|26.73|26.65|26.72|26.64|26.73|26.65|26.72|26.64|2
1648576100000|2022-03-29 17:48:20|26.7|26.62|26.72|26.64|26.72|26.64|26.7|26.62|1
1648576110000|2022-03-29 17:48:30|26.7|26.62|26.72|26.64|26.72|26.64|26.7|26.62|1
1648576130000|2022-03-29 17:48:50|26.73|26.65|26.73|26.65|26.73|26.65|26.72|26.64|1
1648576140000|2022-03-29 17:49:00|26.72|26.64|26.72|26.64|26.72|26.64|26.72|26.64|0
1648576150000|2022-03-29 17:49:10|26.73|26.65|26.74|26.66|26.74|26.66|26.72|26.64|0
1648576170000|2022-03-29 17:49:30|||||||||7
1648576180000|2022-03-29 17:49:40|26.73|26.65|26.74|26.66|26.74|26.66|26.73|26.65|1
1648576220000|2022-03-29 17:50:20|26.76|26.68|26.76|26.68|26.76|26.68|26.74|26.66|0
1648576230000|2022-03-29 17:50:30|26.74|26.66|26.76|26.68|26.76|26.68|26.74|26.66|0
1648576240000|2022-03-29 17:50:40|26.74|26.66|26.76|26.68|26.77|26.69|26.74|26.66|0
1648576260000|2022-03-29 17:51:00|26.77|26.69|26.74|26.66|26.77|26.69|26.74|26.66|0
1648576290000|2022-03-29 17:51:30|26.76|26.68|26.74|26.66|26.76|26.68|26.74|26.66|0
1648576310000|2022-03-29 17:51:50|26.73|26.65|26.74|26.66|26.74|26.66|26.73|26.65|0
1648576320000|2022-03-29 17:52:00|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|0
1648576330000|2022-03-29 17:52:10|26.72|26.64|26.73|26.65|26.73|26.65|26.72|26.64|0
1648576360000|2022-03-29 17:52:40|26.74|26.66|26.73|26.65|26.74|26.66|26.73|26.65|0
1648576380000|2022-03-29 17:53:00|26.76|26.68|26.74|26.66|26.76|26.68|26.74|26.66|0
1648576470000|2022-03-29 17:54:30|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|0
1648576480000|2022-03-29 17:54:40|26.74|26.66|26.74|26.66|26.74|26.66|26.74|26.66|0
1648576500000|2022-03-29 17:55:00|26.73|26.65|26.74|26.66|26.74|26.66|26.73|26.65|0
1648576510000|2022-03-29 17:55:10|26.76|26.68|26.74|26.66|26.76|26.68|26.74|26.66|0
1648576570000|2022-03-29 17:56:10|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|0
1648576580000|2022-03-29 17:56:20|26.74|26.66|26.74|26.66|26.74|26.66|26.74|26.66|0
1648576590000|2022-03-29 17:56:30|26.73|26.65|26.74|26.66|26.74|26.66|26.73|26.65|0
1648576600000|2022-03-29 17:56:40|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|0
1648576620000|2022-03-29 17:57:00|26.74|26.66|26.73|26.65|26.74|26.66|26.73|26.65|0
1648576640000|2022-03-29 17:57:20|||||||||1
1648576690000|2022-03-29 17:58:10|26.74|26.66|26.73|26.65|26.74|26.66|26.73|26.65|1
1648576720000|2022-03-29 17:58:40|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1648576730000|2022-03-29 17:58:50|26.72|26.64|26.73|26.65|26.73|26.65|26.71|26.63|1
1648576750000|2022-03-29 17:59:10|26.71|26.63|26.69|26.61|26.71|26.63|26.69|26.61|1
1648576760000|2022-03-29 17:59:20|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|1
1648576770000|2022-03-29 17:59:30|26.69|26.61|26.71|26.63|26.71|26.63|26.69|26.61|0
1648576780000|2022-03-29 17:59:40|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|0
1648577170000|2022-03-29 18:06:10|26.73|26.65|26.73|26.65|26.73|26.65|26.72|26.64|4
1648577180000|2022-03-29 18:06:20|26.74|26.66|26.71|26.63|26.74|26.66|26.71|26.63|1
1648577220000|2022-03-29 18:07:00|26.73|26.65|26.73|26.65|26.73|26.65|26.71|26.63|2
1648577230000|2022-03-29 18:07:10|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1648577280000|2022-03-29 18:08:00|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|0
1648577330000|2022-03-29 18:08:50|26.7|26.62|26.7|26.62|26.71|26.63|26.7|26.62|0
1648577340000|2022-03-29 18:09:00|26.71|26.63|26.7|26.62|26.71|26.63|26.7|26.62|0
1648577350000|2022-03-29 18:09:10|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|0
1648577470000|2022-03-29 18:11:10|||||||||5
1648577590000|2022-03-29 18:13:10|26.68|26.6|26.68|26.6|26.68|26.6|26.68|26.6|0
1648577640000|2022-03-29 18:14:00|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|93
1648577790000|2022-03-29 18:16:30|26.63|26.55|26.68|26.6|26.68|26.6|26.63|26.55|2
1648577810000|2022-03-29 18:16:50|||||||||1
1648577860000|2022-03-29 18:17:40|||||||||1
1648577890000|2022-03-29 18:18:10|||||||||1
1648577920000|2022-03-29 18:18:40|26.71|26.63|26.71|26.63|26.71|26.63|26.69|26.61|6
1648578040000|2022-03-29 18:20:40|||||||||1
1648578070000|2022-03-29 18:21:10|26.75|26.67|26.72|26.64|26.75|26.67|26.71|26.63|0
1648578110000|2022-03-29 18:21:50|26.71|26.63|26.72|26.64|26.72|26.64|26.71|26.63|0
1648578130000|2022-03-29 18:22:10|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1648578140000|2022-03-29 18:22:20|26.7|26.62|26.71|26.63|26.71|26.63|26.7|26.62|1
1648578150000|2022-03-29 18:22:30|26.7|26.62|26.7|26.62|26.7|26.62|26.69|26.61|1
1648578160000|2022-03-29 18:22:40|26.69|26.61|26.7|26.62|26.7|26.62|26.69|26.61|1
1648578170000|2022-03-29 18:22:50|26.69|26.61|26.68|26.6|26.69|26.61|26.68|26.6|0
1648578180000|2022-03-29 18:23:00|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|2
1648578280000|2022-03-29 18:24:40|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|0
1648578300000|2022-03-29 18:25:00|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|0
1648578310000|2022-03-29 18:25:10|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|0
1648578400000|2022-03-29 18:26:40|26.66|26.58|26.65|26.57|26.66|26.58|26.65|26.57|0
1648578670000|2022-03-29 18:31:10|26.64|26.56|26.65|26.57|26.65|26.57|26.64|26.56|0
1648578890000|2022-03-29 18:34:50|26.63|26.55|26.59|26.51|26.63|26.55|26.59|26.51|3
1648579000000|2022-03-29 18:36:40|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|0
1648579020000|2022-03-29 18:37:00|26.61|26.53|26.58|26.5|26.61|26.53|26.58|26.5|0
1648579080000|2022-03-29 18:38:00|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|0
1648579330000|2022-03-29 18:42:10|26.58|26.5|26.58|26.5|26.58|26.5|26.58|26.5|0
1648579660000|2022-03-29 18:47:40|26.68|26.43|26.68|26.43|26.68|26.43|26.68|26.43|7
1648579800000|2022-03-29 18:50:00|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|0
1648581230000|2022-03-29 19:13:50|26.6|26.52|26.58|26.5|26.6|26.52|26.58|26.5|0
1648581240000|2022-03-29 19:14:00|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|0
1648581360000|2022-03-29 19:16:00|26.61|26.53|26.61|26.53|26.62|26.54|26.61|26.53|1
1648582170000|2022-03-29 19:29:30|26.58|26.5|26.58|26.5|26.58|26.5|26.58|26.5|0
1648582240000|2022-03-29 19:30:40|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|6
1648582270000|2022-03-29 19:31:10|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|0
1648582280000|2022-03-29 19:31:20|26.61|26.53|26.6|26.52|26.61|26.53|26.6|26.52|1
1648582290000|2022-03-29 19:31:30|26.58|26.5|26.58|26.5|26.58|26.5|26.58|26.5|1
1648582320000|2022-03-29 19:32:00|26.57|26.49|26.6|26.52|26.6|26.52|26.57|26.49|0
1648582340000|2022-03-29 19:32:20|26.58|26.5|26.57|26.49|26.58|26.5|26.57|26.49|1
1648582360000|2022-03-29 19:32:40|26.58|26.5|26.58|26.5|26.58|26.5|26.58|26.5|0
1648582420000|2022-03-29 19:33:40|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|0
1648582430000|2022-03-29 19:33:50|26.58|26.5|26.58|26.5|26.58|26.5|26.58|26.5|0
1648582450000|2022-03-29 19:34:10|26.55|26.47|26.55|26.47|26.55|26.47|26.55|26.47|1
1648582460000|2022-03-29 19:34:20|26.57|26.49|26.55|26.47|26.57|26.49|26.55|26.47|0
1648582470000|2022-03-29 19:34:30|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|0
1648582500000|2022-03-29 19:35:00|26.52|26.44|26.48|26.4|26.52|26.44|26.48|26.4|1
1648582680000|2022-03-29 19:38:00|||||||||5
1648582740000|2022-03-29 19:39:00|||||||||1
1648582790000|2022-03-29 19:39:50|26.55|26.3|26.55|26.3|26.55|26.3|26.55|26.3|1
1648582860000|2022-03-29 19:41:00|26.46|26.38|26.47|26.39|26.47|26.39|26.43|26.35|4
1648582870000|2022-03-29 19:41:10|26.46|26.38|26.45|26.37|26.46|26.38|26.45|26.37|1
1648582910000|2022-03-29 19:41:50|26.46|26.38|26.46|26.38|26.46|26.38|26.46|26.38|1
1648582920000|2022-03-29 19:42:00|26.45|26.37|26.45|26.37|26.45|26.37|26.45|26.37|1
1648582940000|2022-03-29 19:42:20|||||||||1
1648582990000|2022-03-29 19:43:10|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|3
1648583010000|2022-03-29 19:43:30|26.45|26.37|26.45|26.37|26.45|26.37|26.45|26.37|1
1648583040000|2022-03-29 19:44:00|26.44|26.36|26.44|26.36|26.44|26.36|26.43|26.35|1
1648583050000|2022-03-29 19:44:10|26.43|26.35|26.43|26.35|26.43|26.35|26.43|26.35|0
1648583060000|2022-03-29 19:44:20|26.44|26.36|26.44|26.36|26.44|26.36|26.44|26.36|0
1648583070000|2022-03-29 19:44:30|26.43|26.35|26.43|26.35|26.43|26.35|26.43|26.35|0
1648583100000|2022-03-29 19:45:00|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|1
1648583120000|2022-03-29 19:45:20|||||||||1
1648583160000|2022-03-29 19:46:00|||||||||10
1648583190000|2022-03-29 19:46:30|||||||||1
1648583220000|2022-03-29 19:47:00|||||||||1
1648583290000|2022-03-29 19:48:10|26.42|26.34|26.42|26.34|26.42|26.34|26.41|26.33|7
1648583300000|2022-03-29 19:48:20|26.41|26.33|26.4|26.32|26.41|26.33|26.4|26.32|0
1648583310000|2022-03-29 19:48:30|26.41|26.33|26.42|26.34|26.42|26.34|26.41|26.33|4
1648583340000|2022-03-29 19:49:00|26.44|26.36|26.44|26.36|26.44|26.36|26.44|26.36|1
1648583350000|2022-03-29 19:49:10|26.45|26.37|26.45|26.37|26.45|26.37|26.45|26.37|0
1648583360000|2022-03-29 19:49:20|||||||||1
1648583370000|2022-03-29 19:49:30|26.46|26.38|26.47|26.39|26.47|26.39|26.46|26.38|3
1648583390000|2022-03-29 19:49:50|26.45|26.37|26.45|26.37|26.45|26.37|26.45|26.37|2
1648583400000|2022-03-29 19:50:00|||||||||3
1648583420000|2022-03-29 19:50:20|||||||||1
1648583460000|2022-03-29 19:51:00|||||||||1
1648583490000|2022-03-29 19:51:30|||||||||1
1648583500000|2022-03-29 19:51:40|26.5|26.42|26.47|26.39|26.5|26.42|26.47|26.39|2
1648583540000|2022-03-29 19:52:20|||||||||1
1648583560000|2022-03-29 19:52:40|26.54|26.29|26.54|26.29|26.54|26.29|26.54|26.29|1
1648583610000|2022-03-29 19:53:30|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|1
1648583620000|2022-03-29 19:53:40|26.45|26.37|26.45|26.37|26.45|26.37|26.45|26.37|0
1648583670000|2022-03-29 19:54:30|||||||||1
1648583680000|2022-03-29 19:54:40|26.47|26.39|26.54|26.29|26.54|26.39|26.47|26.29|1
1648583700000|2022-03-29 19:55:00|26.47|26.39|26.48|26.4|26.48|26.4|26.47|26.39|1
1648583710000|2022-03-29 19:55:10|26.53|26.45|26.53|26.45|26.53|26.45|26.53|26.45|15
1648583730000|2022-03-29 19:55:30|26.51|26.43|26.59|26.34|26.59|26.43|26.51|26.32|31
1648583750000|2022-03-29 19:55:50|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|0
1648583760000|2022-03-29 19:56:00|26.51|26.43|26.49|26.41|26.51|26.43|26.49|26.41|0
1648583790000|2022-03-29 19:56:30|26.51|26.43|26.52|26.44|26.52|26.44|26.51|26.43|9
1648583800000|2022-03-29 19:56:40|26.5|26.42|26.5|26.42|26.5|26.42|26.5|26.42|0
1648583820000|2022-03-29 19:57:00|26.51|26.43|26.51|26.43|26.51|26.43|26.51|26.43|0
1648583870000|2022-03-29 19:57:50|26.5|26.42|26.47|26.39|26.5|26.42|26.47|26.39|1
1648583940000|2022-03-29 19:59:00|26.58|26.33|26.56|26.31|26.58|26.4|26.47|26.29|6
1648583950000|2022-03-29 19:59:10|26.57|26.32|26.54|26.29|26.57|26.32|26.54|26.29|0
1648583970000|2022-03-29 19:59:30|26.55|26.3|26.6|26.35|26.64|26.35|26.55|26.3|0
1648583990000|2022-03-29 19:59:50|26.64|26.34|26.62|26.32|26.64|26.34|26.61|26.31|0
1648599300000|2022-03-30 00:15:00|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|0
1648599360000|2022-03-30 00:16:00|26.68|26.38|26.7|26.4|26.7|26.4|26.68|26.38|0
1648599370000|2022-03-30 00:16:10|26.75|26.45|26.79|26.54|26.79|26.54|26.75|26.45|0
1648599400000|2022-03-30 00:16:40|26.77|26.52|26.81|26.51|26.81|26.52|26.77|26.51|11
1648599420000|2022-03-30 00:17:00|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|0
1648599470000|2022-03-30 00:17:50|26.92|26.62|26.89|26.59|26.93|26.63|26.89|26.59|4
1648599530000|2022-03-30 00:18:50|26.93|26.63|26.79|26.49|26.93|26.63|26.79|26.49|3
1648599590000|2022-03-30 00:19:50|26.8|26.5|26.84|26.54|26.84|26.54|26.8|26.5|1
1648599600000|2022-03-30 00:20:00|26.81|26.51|26.81|26.51|26.83|26.53|26.81|26.51|0
1648599610000|2022-03-30 00:20:10|26.8|26.5|26.77|26.47|26.8|26.5|26.77|26.47|0
1648599630000|2022-03-30 00:20:30|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1648599640000|2022-03-30 00:20:40|26.71|26.41|26.7|26.4|26.71|26.41|26.7|26.4|0
1648599750000|2022-03-30 00:22:30|26.71|26.41|26.73|26.43|26.73|26.43|26.71|26.41|0
1648600220000|2022-03-30 00:30:20|26.65|26.4|26.71|26.41|26.71|26.41|26.65|26.4|0
1648600230000|2022-03-30 00:30:30|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|0
1648600260000|2022-03-30 00:31:00|26.71|26.41|26.65|26.4|26.71|26.41|26.65|26.4|0
1648600270000|2022-03-30 00:31:10|26.71|26.41|26.73|26.43|26.73|26.43|26.65|26.39|0
1648600470000|2022-03-30 00:34:30|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|0
1648600480000|2022-03-30 00:34:40|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|0
1648600560000|2022-03-30 00:36:00|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|0
1648600710000|2022-03-30 00:38:30|26.73|26.43|26.73|26.43|26.73|26.43|26.72|26.42|0
1648600800000|2022-03-30 00:40:00|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|0
1648600810000|2022-03-30 00:40:10|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|0
1648600860000|2022-03-30 00:41:00|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|0
1648600890000|2022-03-30 00:41:30|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|0
1648600920000|2022-03-30 00:42:00|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|0
1648600960000|2022-03-30 00:42:40|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|0
1648600980000|2022-03-30 00:43:00|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|0
1648601080000|2022-03-30 00:44:40|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|0
1648601100000|2022-03-30 00:45:00|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|0
1648601110000|2022-03-30 00:45:10|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|0
1648601160000|2022-03-30 00:46:00|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|0
1648601190000|2022-03-30 00:46:30|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|0
1648601200000|2022-03-30 00:46:40|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|0
1648601250000|2022-03-30 00:47:30|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|0
1648601350000|2022-03-30 00:49:10|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|0
1648601380000|2022-03-30 00:49:40|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|0
1648601460000|2022-03-30 00:51:00|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|0
1648601470000|2022-03-30 00:51:10|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|0
1648601490000|2022-03-30 00:51:30|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|0
1648601600000|2022-03-30 00:53:20|26.76|26.46|26.77|26.47|26.77|26.47|26.76|26.46|0
1648601610000|2022-03-30 00:53:30|26.75|26.45|26.77|26.47|26.77|26.47|26.74|26.44|0
1648601630000|2022-03-30 00:53:50|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|0
1648601640000|2022-03-30 00:54:00|26.77|26.47|26.74|26.44|26.77|26.47|26.74|26.44|0
1648601700000|2022-03-30 00:55:00|26.76|26.46|26.75|26.45|26.77|26.47|26.74|26.44|0
1648601710000|2022-03-30 00:55:10|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|0
1648601820000|2022-03-30 00:57:00|26.77|26.47|26.74|26.44|26.77|26.47|26.74|26.44|0
1648602140000|2022-03-30 01:02:20|26.77|26.47|26.75|26.45|26.77|26.47|26.75|26.45|0
1648602150000|2022-03-30 01:02:30|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|0
1648602250000|2022-03-30 01:04:10|26.76|26.46|26.74|26.44|26.76|26.46|26.74|26.44|0
1648602440000|2022-03-30 01:07:20|26.77|26.47|26.74|26.44|26.77|26.47|26.74|26.44|0
1648602480000|2022-03-30 01:08:00|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|0
1648602540000|2022-03-30 01:09:00|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|0
1648602790000|2022-03-30 01:13:10|26.76|26.46|26.75|26.45|26.76|26.46|26.75|26.45|0
1648602800000|2022-03-30 01:13:20|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|0
1648602920000|2022-03-30 01:15:20|26.76|26.46|26.75|26.45|26.76|26.46|26.75|26.45|0
1648602930000|2022-03-30 01:15:30|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|0
1648603030000|2022-03-30 01:17:10|26.77|26.47|26.75|26.45|26.77|26.47|26.75|26.45|0
1648603050000|2022-03-30 01:17:30|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|0
1648603150000|2022-03-30 01:19:10|26.76|26.46|26.74|26.44|26.76|26.46|26.74|26.44|0
1648603210000|2022-03-30 01:20:10|26.71|26.41|26.66|26.36|26.71|26.41|26.66|26.36|1
1648603270000|2022-03-30 01:21:10|26.68|26.38|26.68|26.38|26.68|26.38|26.68|26.38|0
1648603320000|2022-03-30 01:22:00|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|0
1648603330000|2022-03-30 01:22:10|26.68|26.38|26.68|26.38|26.68|26.38|26.68|26.38|0
1648603390000|2022-03-30 01:23:10|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|0
1648603490000|2022-03-30 01:24:50|26.71|26.41|26.71|26.41|26.73|26.43|26.71|26.41|0
1648603580000|2022-03-30 01:26:20|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|0
1648603630000|2022-03-30 01:27:10|26.71|26.41|26.66|26.36|26.71|26.41|26.66|26.36|0
1648603770000|2022-03-30 01:29:30|26.69|26.39|26.66|26.36|26.69|26.39|26.66|26.36|0
1648603780000|2022-03-30 01:29:40|26.48|26.4|26.48|26.4|26.48|26.4|26.48|26.4|0
1648603920000|2022-03-30 01:32:00|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|0
1648603930000|2022-03-30 01:32:10|26.48|26.4|26.48|26.4|26.48|26.4|26.48|26.4|0
1648603950000|2022-03-30 01:32:30|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|0
1648604290000|2022-03-30 01:38:10|26.48|26.4|26.48|26.4|26.48|26.4|26.48|26.4|0
1648604310000|2022-03-30 01:38:30|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|0
1648604320000|2022-03-30 01:38:40|26.48|26.4|26.48|26.4|26.48|26.4|26.48|26.4|0
1648604340000|2022-03-30 01:39:00|26.62|26.37|26.62|26.37|26.62|26.37|26.62|26.37|1
1648604430000|2022-03-30 01:40:30|26.61|26.36|26.61|26.36|26.61|26.36|26.61|26.36|0
1648604460000|2022-03-30 01:41:00|26.62|26.37|26.62|26.37|26.62|26.37|26.62|26.37|0
1648604490000|2022-03-30 01:41:30|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|0
1648604500000|2022-03-30 01:41:40|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|0
1648604530000|2022-03-30 01:42:10|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|0
1648604630000|2022-03-30 01:43:50|26.67|26.37|26.66|26.36|26.67|26.37|26.66|26.36|0
1648604700000|2022-03-30 01:45:00|26.6|26.35|26.6|26.35|26.6|26.35|26.6|26.35|0
1648604750000|2022-03-30 01:45:50|26.61|26.36|26.61|26.36|26.61|26.36|26.61|26.36|0
1648604770000|2022-03-30 01:46:10|26.62|26.37|26.62|26.37|26.62|26.37|26.62|26.37|0
1648604870000|2022-03-30 01:47:50|26.66|26.36|26.62|26.37|26.67|26.37|26.62|26.36|0
1648605110000|2022-03-30 01:51:50|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|0
1648605260000|2022-03-30 01:54:20|26.69|26.39|26.63|26.33|26.69|26.39|26.63|26.33|0
1648605370000|2022-03-30 01:56:10|26.65|26.35|26.63|26.33|26.65|26.35|26.63|26.33|0
1648605790000|2022-03-30 02:03:10|26.65|26.35|26.63|26.33|26.65|26.35|26.63|26.33|0
1648605890000|2022-03-30 02:04:50|26.65|26.35|26.63|26.33|26.65|26.35|26.63|26.33|0
1648606110000|2022-03-30 02:08:30|26.65|26.35|26.63|26.33|26.65|26.35|26.63|26.33|0
1648606650000|2022-03-30 02:17:30|26.65|26.35|26.63|26.33|26.65|26.35|26.63|26.33|0
1648606960000|2022-03-30 02:22:40|26.65|26.35|26.63|26.33|26.65|26.35|26.63|26.33|0
1648607420000|2022-03-30 02:30:20|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|0
1648607440000|2022-03-30 02:30:40|26.68|26.38|26.68|26.38|26.68|26.38|26.68|26.38|0
1648607530000|2022-03-30 02:32:10|26.69|26.39|26.69|26.39|26.69|26.39|26.69|26.39|0
1648608230000|2022-03-30 02:43:50|26.71|26.41|26.71|26.41|26.71|26.41|26.71|26.41|0
1648611870000|2022-03-30 03:44:30|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|0
1648611900000|2022-03-30 03:45:00|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|0
1648612860000|2022-03-30 04:01:00|26.75|26.45|26.78|26.48|26.78|26.48|26.75|26.45|0
1648613020000|2022-03-30 04:03:40|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|0
1648613080000|2022-03-30 04:04:40|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1648613100000|2022-03-30 04:05:00|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|0
1648613160000|2022-03-30 04:06:00|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1648613190000|2022-03-30 04:06:30|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|0
1648613200000|2022-03-30 04:06:40|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1648613250000|2022-03-30 04:07:30|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|0
1648613410000|2022-03-30 04:10:10|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1648613430000|2022-03-30 04:10:30|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|0
1648613560000|2022-03-30 04:12:40|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1648613760000|2022-03-30 04:16:00|26.78|26.48|26.76|26.46|26.78|26.48|26.76|26.46|0
1648613800000|2022-03-30 04:16:40|26.8|26.5|26.8|26.5|26.8|26.5|26.8|26.5|0
1648613940000|2022-03-30 04:19:00|26.79|26.49|26.8|26.5|26.8|26.5|26.79|26.49|0
1648614050000|2022-03-30 04:20:50|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|0
1648614100000|2022-03-30 04:21:40|26.77|26.47|26.79|26.49|26.79|26.49|26.77|26.47|0
1648614170000|2022-03-30 04:22:50|26.77|26.47|26.79|26.49|26.79|26.49|26.77|26.47|0
1648614210000|2022-03-30 04:23:30|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|0
1648614240000|2022-03-30 04:24:00|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|0
1648614310000|2022-03-30 04:25:10|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|0
1648614480000|2022-03-30 04:28:00|26.79|26.49|26.79|26.49|26.81|26.51|26.79|26.49|0
1648614560000|2022-03-30 04:29:20|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|0
1648614570000|2022-03-30 04:29:30|26.8|26.5|26.8|26.5|26.8|26.5|26.8|26.5|0
1648614630000|2022-03-30 04:30:30|26.81|26.51|26.85|26.55|26.85|26.55|26.81|26.51|8
1648614660000|2022-03-30 04:31:00|26.81|26.56|26.86|26.56|26.86|26.56|26.81|26.56|0
1648614810000|2022-03-30 04:33:30|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|0
1648614890000|2022-03-30 04:34:50|||||||||1
1648615020000|2022-03-30 04:37:00|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|0
1648615030000|2022-03-30 04:37:10|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|0
1648615150000|2022-03-30 04:39:10|26.96|26.66|26.94|26.64|26.96|26.66|26.94|26.64|0
1648615200000|2022-03-30 04:40:00|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|0
1648615230000|2022-03-30 04:40:30|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|0
1648615300000|2022-03-30 04:41:40|27|26.7|27|26.7|27.01|26.71|27|26.7|0
1648615320000|2022-03-30 04:42:00|27.01|26.71|27.01|26.71|27.01|26.71|27|26.7|0
1648615340000|2022-03-30 04:42:20|27|26.7|27|26.7|27.01|26.71|27|26.7|0
1648615350000|2022-03-30 04:42:30|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|0
1648615360000|2022-03-30 04:42:40|27|26.7|27|26.7|27|26.7|27|26.7|0
1648615370000|2022-03-30 04:42:50|27.01|26.71|27|26.7|27.01|26.71|27|26.7|0
1648615400000|2022-03-30 04:43:20|27.01|26.71|27|26.7|27.01|26.71|27|26.7|0
1648615420000|2022-03-30 04:43:40|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|0
1648615440000|2022-03-30 04:44:00|27|26.7|27|26.7|27|26.7|27|26.7|0
1648615450000|2022-03-30 04:44:10|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|0
1648615460000|2022-03-30 04:44:20|27|26.7|27.01|26.71|27.01|26.71|27|26.7|0
1648615500000|2022-03-30 04:45:00|27|26.7|26.99|26.69|27|26.7|26.99|26.69|0
1648615610000|2022-03-30 04:46:50|27|26.7|27|26.7|27|26.7|27|26.7|0
1648615680000|2022-03-30 04:48:00|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|0
1648615690000|2022-03-30 04:48:10|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|0
1648615790000|2022-03-30 04:49:50|27|26.7|27|26.7|27|26.7|27|26.7|0
1648615800000|2022-03-30 04:50:00|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|0
1648615810000|2022-03-30 04:50:10|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|0
1648615910000|2022-03-30 04:51:50|27|26.7|27|26.7|27|26.7|27|26.7|0
1648615950000|2022-03-30 04:52:30|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|0
1648616150000|2022-03-30 04:55:50|27|26.7|26.96|26.66|27|26.7|26.96|26.66|0
1648616200000|2022-03-30 04:56:40|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|0
1648616250000|2022-03-30 04:57:30|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|0
1648616260000|2022-03-30 04:57:40|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|0
1648616270000|2022-03-30 04:57:50|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|0
1648616280000|2022-03-30 04:58:00|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|0
1648616290000|2022-03-30 04:58:10|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|0
1648616300000|2022-03-30 04:58:20|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|0
1648616310000|2022-03-30 04:58:30|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|0
1648616320000|2022-03-30 04:58:40|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|0
1648616330000|2022-03-30 04:58:50|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|0
1648616340000|2022-03-30 04:59:00|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|0
1648616350000|2022-03-30 04:59:10|26.93|26.63|26.92|26.62|26.95|26.65|26.92|26.62|0
1648616360000|2022-03-30 04:59:20|26.95|26.65|26.92|26.62|26.95|26.65|26.92|26.62|0
1648616370000|2022-03-30 04:59:30|26.93|26.63|26.92|26.62|26.95|26.65|26.92|26.62|0
1648616380000|2022-03-30 04:59:40|26.94|26.64|26.92|26.62|26.95|26.65|26.92|26.62|0
1648616400000|2022-03-30 05:00:00|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|0
1648616440000|2022-03-30 05:00:40|26.91|26.61|26.94|26.64|26.94|26.64|26.91|26.61|0
1648616570000|2022-03-30 05:02:50|26.95|26.65|26.94|26.64|26.96|26.66|26.91|26.61|0
1648616580000|2022-03-30 05:03:00|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|0
1648616590000|2022-03-30 05:03:10|26.92|26.62|26.94|26.64|26.94|26.64|26.92|26.62|0
1648616640000|2022-03-30 05:04:00|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|0
1648616660000|2022-03-30 05:04:20|26.94|26.64|26.91|26.61|26.94|26.64|26.91|26.61|0
1648616670000|2022-03-30 05:04:30|26.92|26.62|26.94|26.64|26.94|26.64|26.91|26.61|0
1648616700000|2022-03-30 05:05:00|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|0
1648616710000|2022-03-30 05:05:10|26.94|26.64|26.91|26.61|26.94|26.64|26.91|26.61|0
1648616820000|2022-03-30 05:07:00|26.95|26.65|26.89|26.59|26.98|26.68|26.89|26.59|0
1648616840000|2022-03-30 05:07:20|26.72|26.64|26.9|26.6|26.9|26.64|26.72|26.53|1
1648616890000|2022-03-30 05:08:10|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|0
1648616900000|2022-03-30 05:08:20|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|0
1648616940000|2022-03-30 05:09:00|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|0
1648617000000|2022-03-30 05:10:00|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|0
1648617110000|2022-03-30 05:11:50|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|0
1648617220000|2022-03-30 05:13:40|26.95|26.65|26.93|26.63|26.95|26.65|26.93|26.63|0
1648617310000|2022-03-30 05:15:10|26.94|26.64|26.93|26.63|26.94|26.64|26.92|26.62|0
1648617350000|2022-03-30 05:15:50|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|0
1648617360000|2022-03-30 05:16:00|26.93|26.63|26.95|26.65|26.95|26.65|26.92|26.62|0
1648617370000|2022-03-30 05:16:10|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|0
1648617390000|2022-03-30 05:16:30|26.94|26.64|26.92|26.62|26.94|26.64|26.92|26.62|0
1648617400000|2022-03-30 05:16:40|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|0
1648617570000|2022-03-30 05:19:30|26.95|26.65|26.93|26.63|26.95|26.65|26.93|26.63|0
1648617680000|2022-03-30 05:21:20|26.95|26.65|26.93|26.63|26.95|26.65|26.93|26.63|0
1648617760000|2022-03-30 05:22:40|26.92|26.62|26.92|26.62|26.93|26.63|26.92|26.62|0
1648617860000|2022-03-30 05:24:20|26.94|26.64|26.92|26.62|26.94|26.64|26.92|26.62|0
1648617960000|2022-03-30 05:26:00|26.94|26.64|26.92|26.62|26.94|26.64|26.92|26.62|0
1648618050000|2022-03-30 05:27:30|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|0
1648618340000|2022-03-30 05:32:20|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|0
1648618460000|2022-03-30 05:34:20|26.89|26.59|26.86|26.56|26.89|26.59|26.86|26.56|0
1648618550000|2022-03-30 05:35:50|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|0
1648618650000|2022-03-30 05:37:30|26.88|26.58|26.85|26.55|26.89|26.59|26.85|26.55|0
1648618760000|2022-03-30 05:39:20|26.88|26.58|26.85|26.55|26.89|26.59|26.85|26.55|0
1648618800000|2022-03-30 05:40:00|26.84|26.54|26.84|26.54|26.84|26.54|26.84|26.54|0
1648618890000|2022-03-30 05:41:30|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|0
1648618900000|2022-03-30 05:41:40|26.88|26.58|26.84|26.54|26.88|26.58|26.84|26.54|0
1648619000000|2022-03-30 05:43:20|26.88|26.58|26.84|26.54|26.88|26.58|26.84|26.54|0
1648619100000|2022-03-30 05:45:00|26.85|26.55|26.84|26.54|26.88|26.58|26.84|26.54|0
1648619110000|2022-03-30 05:45:10|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|0
1648619140000|2022-03-30 05:45:40|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|0
1648619160000|2022-03-30 05:46:00|26.77|26.47|26.76|26.46|26.77|26.47|26.76|26.46|0
1648619170000|2022-03-30 05:46:10|26.75|26.5|26.75|26.5|26.75|26.5|26.75|26.5|0
1648619190000|2022-03-30 05:46:30|26.76|26.51|26.66|26.58|26.76|26.58|26.66|26.51|0
1648619200000|2022-03-30 05:46:40|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|0
1648619210000|2022-03-30 05:46:50|26.81|26.56|26.81|26.56|26.81|26.56|26.81|26.56|0
1648619230000|2022-03-30 05:47:10|26.82|26.57|26.82|26.57|26.82|26.57|26.82|26.57|0
1648619370000|2022-03-30 05:49:30|26.81|26.56|26.81|26.56|26.81|26.56|26.81|26.56|0
1648619400000|2022-03-30 05:50:00|26.8|26.55|26.78|26.53|26.8|26.55|26.78|26.53|0
1648619430000|2022-03-30 05:50:30|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|0
1648619440000|2022-03-30 05:50:40|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|0
1648619520000|2022-03-30 05:52:00|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|0
1648619560000|2022-03-30 05:52:40|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|0
1648619650000|2022-03-30 05:54:10|26.8|26.5|26.78|26.48|26.81|26.51|26.78|26.48|0
1648619730000|2022-03-30 05:55:30|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|0
1648619740000|2022-03-30 05:55:40|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|0
1648619790000|2022-03-30 05:56:30|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|0
1648619800000|2022-03-30 05:56:40|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|0
1648619880000|2022-03-30 05:58:00|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|0
1648619890000|2022-03-30 05:58:10|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|0
1648619920000|2022-03-30 05:58:40|26.8|26.5|26.8|26.5|26.8|26.5|26.8|26.5|0
1648619980000|2022-03-30 05:59:40|26.77|26.52|26.77|26.52|26.77|26.52|26.77|26.52|0
1648619990000|2022-03-30 05:59:50|26.75|26.5|26.74|26.49|26.75|26.5|26.74|26.49|0
1648620000000|2022-03-30 06:00:00|26.73|26.48|26.73|26.48|26.74|26.56|26.62|26.48|0
1648620010000|2022-03-30 06:00:10|26.74|26.49|26.73|26.48|26.74|26.55|26.62|26.47|0
1648620020000|2022-03-30 06:00:20|26.63|26.55|26.63|26.55|26.73|26.55|26.63|26.48|0
1648620040000|2022-03-30 06:00:40|26.62|26.54|26.65|26.57|26.72|26.58|26.62|26.47|4
1648620050000|2022-03-30 06:00:50|26.75|26.5|26.76|26.51|26.76|26.51|26.75|26.5|0
1648620120000|2022-03-30 06:02:00|26.77|26.52|26.76|26.51|26.77|26.52|26.76|26.51|0
1648620150000|2022-03-30 06:02:30|26.77|26.52|26.77|26.52|26.77|26.52|26.77|26.52|0
1648620160000|2022-03-30 06:02:40|26.76|26.51|26.76|26.51|26.76|26.51|26.76|26.51|0
1648620170000|2022-03-30 06:02:50|26.66|26.58|26.65|26.57|26.66|26.58|26.65|26.57|0
1648620180000|2022-03-30 06:03:00|26.66|26.58|26.76|26.51|26.76|26.58|26.66|26.51|0
1648620210000|2022-03-30 06:03:30|26.75|26.5|26.65|26.57|26.75|26.57|26.65|26.5|0
1648620280000|2022-03-30 06:04:40|26.67|26.59|26.67|26.59|26.67|26.59|26.67|26.59|0
1648620290000|2022-03-30 06:04:50|26.69|26.61|26.68|26.6|26.69|26.61|26.68|26.6|0
1648620390000|2022-03-30 06:06:30|26.78|26.53|26.79|26.54|26.79|26.54|26.78|26.53|0
1648620400000|2022-03-30 06:06:40|26.75|26.5|26.75|26.5|26.75|26.5|26.75|26.5|0
1648620570000|2022-03-30 06:09:30|26.65|26.57|26.66|26.58|26.66|26.58|26.65|26.57|0
1648620590000|2022-03-30 06:09:50|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|0
1648620660000|2022-03-30 06:11:00|||||||||1
1648620790000|2022-03-30 06:13:10|26.64|26.56|26.65|26.57|26.66|26.58|26.64|26.56|0
1648620800000|2022-03-30 06:13:20|26.63|26.55|26.62|26.54|26.63|26.55|26.62|26.54|0
1648620820000|2022-03-30 06:13:40|26.64|26.56|26.65|26.57|26.65|26.57|26.64|26.56|0
1648620840000|2022-03-30 06:14:00|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|13
1648620850000|2022-03-30 06:14:10|||||||||1
1648620860000|2022-03-30 06:14:20|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1648620910000|2022-03-30 06:15:10|26.7|26.62|26.69|26.61|26.71|26.63|26.69|26.61|13
1648620920000|2022-03-30 06:15:20|26.7|26.62|26.71|26.63|26.71|26.63|26.7|26.62|1
1648620930000|2022-03-30 06:15:30|26.7|26.62|26.71|26.63|26.71|26.63|26.7|26.62|0
1648620940000|2022-03-30 06:15:40|26.69|26.61|26.71|26.63|26.71|26.63|26.69|26.61|0
1648620980000|2022-03-30 06:16:20|26.74|26.66|26.78|26.7|26.79|26.71|26.74|26.66|46
1648621010000|2022-03-30 06:16:50|||||||||4
1648621050000|2022-03-30 06:17:30|26.71|26.63|26.74|26.66|26.74|26.66|26.71|26.63|2
1648621060000|2022-03-30 06:17:40|26.73|26.65|26.73|26.65|26.74|26.66|26.71|26.63|4
1648621100000|2022-03-30 06:18:20|26.75|26.67|26.74|26.66|26.75|26.67|26.74|26.66|0
1648621130000|2022-03-30 06:18:50|26.73|26.65|26.73|26.65|26.75|26.67|26.73|26.65|0
1648621170000|2022-03-30 06:19:30|26.74|26.66|26.73|26.65|26.75|26.67|26.73|26.65|0
1648621210000|2022-03-30 06:20:10|26.74|26.66|26.74|26.66|26.74|26.66|26.74|26.66|0
1648621230000|2022-03-30 06:20:30|26.73|26.65|26.74|26.66|26.74|26.66|26.73|26.65|0
1648621240000|2022-03-30 06:20:40|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|0
1648621250000|2022-03-30 06:20:50|26.74|26.66|26.75|26.67|26.75|26.67|26.74|26.66|0
1648621260000|2022-03-30 06:21:00|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|0
1648621270000|2022-03-30 06:21:10|26.74|26.66|26.74|26.66|26.74|26.66|26.74|26.66|0
1648621280000|2022-03-30 06:21:20|26.73|26.65|26.74|26.66|26.74|26.66|26.73|26.65|0
1648621300000|2022-03-30 06:21:40|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|0
1648621310000|2022-03-30 06:21:50|26.74|26.66|26.74|26.66|26.74|26.66|26.74|26.66|0
1648621330000|2022-03-30 06:22:10|26.73|26.65|26.73|26.65|26.74|26.66|26.73|26.65|0
1648621340000|2022-03-30 06:22:20|26.74|26.66|26.74|26.66|26.74|26.66|26.74|26.66|0
1648621360000|2022-03-30 06:22:40|26.73|26.65|26.74|26.66|26.74|26.66|26.73|26.65|0
1648621370000|2022-03-30 06:22:50|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|0
1648621390000|2022-03-30 06:23:10|26.74|26.66|26.75|26.67|26.75|26.67|26.74|26.66|1
1648621420000|2022-03-30 06:23:40|26.74|26.66|26.75|26.67|26.75|26.67|26.74|26.66|0
1648621430000|2022-03-30 06:23:50|26.77|26.69|26.8|26.72|26.8|26.72|26.77|26.69|0
1648621440000|2022-03-30 06:24:00|26.82|26.74|26.8|26.72|26.82|26.74|26.8|26.72|23
1648621450000|2022-03-30 06:24:10|26.79|26.71|26.82|26.74|26.82|26.74|26.79|26.71|5
1648621460000|2022-03-30 06:24:20|26.83|26.75|26.8|26.72|26.83|26.75|26.8|26.72|28
1648621490000|2022-03-30 06:24:50|26.82|26.74|26.8|26.72|26.82|26.74|26.8|26.72|12
1648621510000|2022-03-30 06:25:10|26.82|26.74|26.82|26.74|26.82|26.74|26.82|26.74|0
1648621520000|2022-03-30 06:25:20|26.83|26.75|26.83|26.75|26.83|26.75|26.83|26.75|6
1648621530000|2022-03-30 06:25:30|26.84|26.76|26.85|26.77|26.85|26.77|26.83|26.75|8
1648621540000|2022-03-30 06:25:40|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|16
1648621560000|2022-03-30 06:26:00|26.88|26.8|26.89|26.81|26.89|26.81|26.88|26.8|12
1648621570000|2022-03-30 06:26:10|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|12
1648621580000|2022-03-30 06:26:20|||||||||12
1648621600000|2022-03-30 06:26:40|26.9|26.82|26.92|26.84|26.92|26.84|26.9|26.82|0
1648621710000|2022-03-30 06:28:30|26.84|26.76|26.87|26.79|26.87|26.79|26.84|26.76|1
1648621740000|2022-03-30 06:29:00|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|0
1648621800000|2022-03-30 06:30:00|26.87|26.79|26.88|26.8|26.88|26.8|26.87|26.79|0
1648621850000|2022-03-30 06:30:50|26.89|26.81|26.88|26.8|26.89|26.81|26.88|26.8|0
1648621870000|2022-03-30 06:31:10|26.89|26.81|26.89|26.81|26.89|26.81|26.89|26.81|0
1648621880000|2022-03-30 06:31:20|26.88|26.8|26.9|26.82|26.9|26.82|26.88|26.8|2
1648621900000|2022-03-30 06:31:40|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1648621940000|2022-03-30 06:32:20|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|0
1648621970000|2022-03-30 06:32:50|26.94|26.86|26.95|26.87|26.97|26.89|26.93|26.85|11
1648622010000|2022-03-30 06:33:30|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|1
1648622220000|2022-03-30 06:37:00|26.95|26.87|26.95|26.87|26.95|26.87|26.94|26.86|10
1648622230000|2022-03-30 06:37:10|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|0
1648622260000|2022-03-30 06:37:40|26.95|26.87|26.97|26.89|26.97|26.89|26.95|26.87|0
1648622270000|2022-03-30 06:37:50|26.95|26.87|26.92|26.84|26.95|26.87|26.92|26.84|1
1648622380000|2022-03-30 06:39:40|26.9|26.82|26.9|26.82|26.9|26.82|26.9|26.82|0
1648622390000|2022-03-30 06:39:50|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1648622410000|2022-03-30 06:40:10|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|8
1648622440000|2022-03-30 06:40:40|26.92|26.84|26.93|26.85|26.93|26.85|26.92|26.84|0
1648622450000|2022-03-30 06:40:50|26.92|26.84|26.93|26.85|26.93|26.85|26.92|26.84|0
1648622470000|2022-03-30 06:41:10|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1648622490000|2022-03-30 06:41:30|26.9|26.82|26.9|26.82|26.92|26.84|26.9|26.82|0
1648622500000|2022-03-30 06:41:40|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1648622510000|2022-03-30 06:41:50|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|0
1648622520000|2022-03-30 06:42:00|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|0
1648622610000|2022-03-30 06:43:30|26.95|26.87|26.94|26.86|26.95|26.87|26.94|26.86|0
1648622620000|2022-03-30 06:43:40|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|0
1648622680000|2022-03-30 06:44:40|26.94|26.86|26.97|26.89|26.97|26.89|26.94|26.86|1
1648622700000|2022-03-30 06:45:00|26.98|26.9|26.97|26.89|26.98|26.9|26.95|26.87|0
1648622800000|2022-03-30 06:46:40|26.98|26.9|26.98|26.9|26.98|26.9|26.98|26.9|0
1648622810000|2022-03-30 06:46:50|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|0
1648622820000|2022-03-30 06:47:00|26.98|26.9|26.98|26.9|26.98|26.9|26.98|26.9|0
1648622840000|2022-03-30 06:47:20|26.97|26.89|26.98|26.9|26.98|26.9|26.97|26.89|0
1648622850000|2022-03-30 06:47:30|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|0
1648622910000|2022-03-30 06:48:30|26.98|26.9|26.98|26.9|26.98|26.9|26.97|26.89|0
1648622920000|2022-03-30 06:48:40|26.97|26.89|26.97|26.89|26.98|26.9|26.97|26.89|0
1648622930000|2022-03-30 06:48:50|26.98|26.9|26.98|26.9|26.98|26.9|26.98|26.9|0
1648622950000|2022-03-30 06:49:10|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|1
1648622970000|2022-03-30 06:49:30|26.98|26.9|26.98|26.9|26.98|26.9|26.98|26.9|0
1648622980000|2022-03-30 06:49:40|26.97|26.89|26.98|26.9|26.98|26.9|26.97|26.89|0
1648623000000|2022-03-30 06:50:00|26.99|26.91|27.02|26.94|27.02|26.94|26.99|26.91|1
1648623010000|2022-03-30 06:50:10|27|26.92|27|26.92|27|26.92|27|26.92|0
1648623020000|2022-03-30 06:50:20|27.03|26.95|27|26.92|27.03|26.95|27|26.92|1
1648623040000|2022-03-30 06:50:40|27.02|26.94|27.02|26.94|27.02|26.94|27.02|26.94|0
1648623050000|2022-03-30 06:50:50|27|26.92|27|26.92|27.02|26.94|27|26.92|0
1648623070000|2022-03-30 06:51:10|27.02|26.94|27|26.92|27.02|26.94|27|26.92|0
1648623090000|2022-03-30 06:51:30|26.99|26.91|27|26.92|27.02|26.94|26.99|26.91|2
1648623100000|2022-03-30 06:51:40|27.02|26.94|27|26.92|27.02|26.94|27|26.92|0
1648623140000|2022-03-30 06:52:20|27.02|26.94|27|26.92|27.02|26.94|27|26.92|0
1648623250000|2022-03-30 06:54:10|27.02|26.94|27.02|26.94|27.02|26.94|27.02|26.94|0
1648623260000|2022-03-30 06:54:20|27|26.92|26.98|26.9|27|26.92|26.97|26.89|1
1648623270000|2022-03-30 06:54:30|26.97|26.89|26.97|26.89|26.98|26.9|26.97|26.89|0
1648623300000|2022-03-30 06:55:00|26.99|26.91|27|26.92|27|26.92|26.99|26.91|8
1648623310000|2022-03-30 06:55:10|27.02|26.94|26.99|26.91|27.02|26.94|26.98|26.9|15
1648623320000|2022-03-30 06:55:20|27|26.92|26.98|26.9|27.02|26.94|26.98|26.9|3
1648623330000|2022-03-30 06:55:30|26.97|26.89|26.98|26.9|26.98|26.9|26.97|26.89|0
1648623380000|2022-03-30 06:56:20|26.97|26.89|26.98|26.9|26.98|26.9|26.97|26.89|1
1648623390000|2022-03-30 06:56:30|26.97|26.89|26.98|26.9|26.98|26.9|26.97|26.89|0
1648623410000|2022-03-30 06:56:50|||||||||1
1648623440000|2022-03-30 06:57:20|26.97|26.89|26.98|26.9|26.98|26.9|26.97|26.89|0
1648623510000|2022-03-30 06:58:30|26.99|26.91|27.02|26.94|27.02|26.94|26.99|26.91|1
1648623540000|2022-03-30 06:59:00|26.98|26.9|26.98|26.9|26.98|26.9|26.98|26.9|5
1648623570000|2022-03-30 06:59:30|26.99|26.91|26.98|26.9|26.99|26.91|26.98|26.9|0
1648623580000|2022-03-30 06:59:40|26.99|26.91|26.98|26.9|26.99|26.91|26.98|26.9|0
1648623590000|2022-03-30 06:59:50|26.99|26.91|26.98|26.9|26.99|26.91|26.97|26.89|0
1648623600000|2022-03-30 07:00:00|26.97|26.89|26.98|26.9|26.98|26.9|26.93|26.85|12
1648623610000|2022-03-30 07:00:10|26.99|26.91|26.96|26.88|26.99|26.91|26.96|26.88|1
1648623620000|2022-03-30 07:00:20|26.95|26.87|26.99|26.91|27.02|26.94|26.95|26.87|1
1648623630000|2022-03-30 07:00:30|27|26.92|27.02|26.94|27.02|26.94|26.99|26.91|0
1648623640000|2022-03-30 07:00:40|27.03|26.95|27.02|26.94|27.04|26.96|27.02|26.94|1
1648623650000|2022-03-30 07:00:50|27.05|26.97|27.1|27.02|27.1|27.02|27.04|26.96|0
1648623660000|2022-03-30 07:01:00|27.09|27.01|27.14|27.06|27.14|27.06|27.09|27.01|0
1648623670000|2022-03-30 07:01:10|27.13|27.05|27.13|27.05|27.14|27.06|27.13|27.05|0
1648623690000|2022-03-30 07:01:30|||||||||1
1648623700000|2022-03-30 07:01:40|27.1|27.02|27.12|27.04|27.12|27.04|27.1|27.02|1
1648623710000|2022-03-30 07:01:50|27.13|27.05|27.15|27.07|27.15|27.07|27.13|27.05|1
1648623720000|2022-03-30 07:02:00|27.14|27.06|27.15|27.07|27.15|27.07|27.13|27.05|0
1648623730000|2022-03-30 07:02:10|27.14|27.06|27.13|27.05|27.15|27.07|27.13|27.05|0
1648623740000|2022-03-30 07:02:20|27.09|27.01|27.12|27.04|27.12|27.04|27.08|27|1
1648623750000|2022-03-30 07:02:30|27.13|27.05|27.14|27.06|27.14|27.06|27.13|27.05|0
1648623760000|2022-03-30 07:02:40|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|0
1648623770000|2022-03-30 07:02:50|27.14|27.06|27.15|27.07|27.15|27.07|27.13|27.05|0
1648623800000|2022-03-30 07:03:20|27.14|27.06|27.14|27.06|27.14|27.06|27.13|27.05|0
1648623810000|2022-03-30 07:03:30|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|0
1648623820000|2022-03-30 07:03:40|27.14|27.06|27.13|27.05|27.14|27.06|27.13|27.05|0
1648623830000|2022-03-30 07:03:50|27.14|27.06|27.13|27.05|27.15|27.07|27.13|27.05|9
1648623850000|2022-03-30 07:04:10|27.14|27.06|27.15|27.07|27.15|27.07|27.14|27.06|0
1648623860000|2022-03-30 07:04:20|27.13|27.05|27.12|27.04|27.13|27.05|27.12|27.04|0
1648623870000|2022-03-30 07:04:30|27.1|27.02|27.12|27.04|27.12|27.04|27.08|27|6
1648623880000|2022-03-30 07:04:40|27.1|27.02|27.12|27.04|27.12|27.04|27.1|27.02|3
1648623890000|2022-03-30 07:04:50|27.1|27.02|27.08|27|27.1|27.02|27.07|26.99|1
1648623900000|2022-03-30 07:05:00|27.07|26.99|27.12|27.04|27.12|27.04|27.03|26.95|13
1648623910000|2022-03-30 07:05:10|27.1|27.02|27.07|26.99|27.12|27.04|27.07|26.99|12
1648623920000|2022-03-30 07:05:20|27.08|27|27.07|26.99|27.08|27|27.07|26.99|11
1648623930000|2022-03-30 07:05:30|27.08|27|27.12|27.04|27.12|27.04|27.08|27|12
1648623940000|2022-03-30 07:05:40|27.09|27.01|27.1|27.02|27.12|27.04|27.08|27|7
1648623950000|2022-03-30 07:05:50|27.08|27|27.07|26.99|27.12|27.04|27.07|26.99|17
1648623960000|2022-03-30 07:06:00|27.09|27.01|27.08|27|27.12|27.04|27.07|26.99|21
1648623970000|2022-03-30 07:06:10|27.12|27.04|27.07|26.99|27.12|27.04|27.07|26.99|1
1648623990000|2022-03-30 07:06:30|||||||||9
1648624000000|2022-03-30 07:06:40|27.12|27.04|27.13|27.05|27.14|27.06|27.12|27.04|9
1648624010000|2022-03-30 07:06:50|27.14|27.06|27.13|27.05|27.14|27.06|27.12|27.04|18
1648624020000|2022-03-30 07:07:00|27.12|27.04|27.1|27.02|27.13|27.05|27.1|27.02|0
1648624030000|2022-03-30 07:07:10|27.09|27.01|27.09|27.01|27.09|27.01|27.07|26.99|4
1648624040000|2022-03-30 07:07:20|27.1|27.02|27.1|27.02|27.1|27.02|27.1|27.02|0
1648624050000|2022-03-30 07:07:30|27.13|27.05|27.15|27.07|27.15|27.07|27.13|27.05|15
1648624060000|2022-03-30 07:07:40|27.17|27.09|27.19|27.11|27.19|27.11|27.17|27.09|11
1648624090000|2022-03-30 07:08:10|27.21|27.13|27.27|27.19|27.27|27.19|27.21|27.13|57
1648624100000|2022-03-30 07:08:20|27.24|27.16|27.19|27.11|27.24|27.16|27.19|27.11|3
1648624110000|2022-03-30 07:08:30|27.17|27.09|27.19|27.11|27.19|27.11|27.17|27.09|11
1648624120000|2022-03-30 07:08:40|27.17|27.09|27.18|27.1|27.18|27.1|27.17|27.09|2
1648624130000|2022-03-30 07:08:50|27.17|27.09|27.15|27.07|27.17|27.09|27.12|27.04|9
1648624140000|2022-03-30 07:09:00|27.14|27.06|27.15|27.07|27.15|27.07|27.12|27.04|16
1648624150000|2022-03-30 07:09:10|27.14|27.06|27.15|27.07|27.17|27.09|27.13|27.05|4
1648624170000|2022-03-30 07:09:30|27.14|27.06|27.14|27.06|27.15|27.07|27.13|27.05|14
1648624180000|2022-03-30 07:09:40|27.15|27.07|27.12|27.04|27.15|27.07|27.12|27.04|6
1648624190000|2022-03-30 07:09:50|27.07|26.99|27.12|27.04|27.12|27.04|27.07|26.99|14
1648624200000|2022-03-30 07:10:00|||||||||1
1648624210000|2022-03-30 07:10:10|27.1|27.02|27.1|27.02|27.12|27.04|27.09|27.01|1
1648624230000|2022-03-30 07:10:30|27.09|27.01|27.08|27|27.1|27.02|27.07|26.99|11
1648624240000|2022-03-30 07:10:40|27.07|26.99|27.07|26.99|27.07|26.99|27.05|26.97|4
1648624260000|2022-03-30 07:11:00|||||||||18
1648624290000|2022-03-30 07:11:30|27.04|26.96|27.05|26.97|27.05|26.97|27.04|26.96|3
1648624300000|2022-03-30 07:11:40|27.04|26.96|27.05|26.97|27.05|26.97|27.04|26.96|3
1648624310000|2022-03-30 07:11:50|27.04|26.96|27.05|26.97|27.05|26.97|27.04|26.96|1
1648624320000|2022-03-30 07:12:00|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|1
1648624330000|2022-03-30 07:12:10|27.05|26.97|27.07|26.99|27.07|26.99|27.05|26.97|0
1648624360000|2022-03-30 07:12:40|27.09|27.01|27.09|27.01|27.09|27.01|27.08|27|16
1648624370000|2022-03-30 07:12:50|27.08|27|27.09|27.01|27.09|27.01|27.07|26.99|4
1648624380000|2022-03-30 07:13:00|27.1|27.02|27.09|27.01|27.1|27.02|27.09|27.01|0
1648624420000|2022-03-30 07:13:40|27.08|27|27.09|27.01|27.09|27.01|27.08|27|3
1648624440000|2022-03-30 07:14:00|27.07|26.99|27.07|26.99|27.09|27.01|27.07|26.99|12
1648624450000|2022-03-30 07:14:10|27.09|27.01|27.02|26.94|27.09|27.01|27.02|26.94|62
1648624480000|2022-03-30 07:14:40|27|26.92|27|26.92|27|26.92|26.99|26.91|7
1648624490000|2022-03-30 07:14:50|27.02|26.94|27.02|26.94|27.02|26.94|27.02|26.94|0
1648624500000|2022-03-30 07:15:00|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|208
1648624510000|2022-03-30 07:15:10|27.04|26.96|27.05|26.97|27.07|26.99|27.03|26.95|3
1648624520000|2022-03-30 07:15:20|27.07|26.99|27.09|27.01|27.09|27.01|27.07|26.99|7
1648624530000|2022-03-30 07:15:30|27.1|27.02|27.14|27.06|27.14|27.06|27.1|27.02|4
1648624540000|2022-03-30 07:15:40|27.15|27.07|27.17|27.09|27.18|27.1|27.15|27.07|40
1648624550000|2022-03-30 07:15:50|27.18|27.1|27.17|27.09|27.18|27.1|27.16|27.08|2
1648624560000|2022-03-30 07:16:00|27.16|27.08|27.14|27.06|27.17|27.09|27.14|27.06|16
1648624570000|2022-03-30 07:16:10|27.16|27.08|27.17|27.09|27.17|27.09|27.14|27.06|1
1648624580000|2022-03-30 07:16:20|27.16|27.08|27.18|27.1|27.18|27.1|27.16|27.08|3
1648624590000|2022-03-30 07:16:30|27.2|27.12|27.18|27.1|27.2|27.12|27.17|27.09|5
1648624600000|2022-03-30 07:16:40|27.17|27.09|27.18|27.1|27.18|27.1|27.17|27.09|0
1648624610000|2022-03-30 07:16:50|27.17|27.09|27.17|27.09|27.18|27.1|27.17|27.09|0
1648624650000|2022-03-30 07:17:30|||||||||3
1648624680000|2022-03-30 07:18:00|27.18|27.1|27.17|27.09|27.18|27.1|27.17|27.09|0
1648624690000|2022-03-30 07:18:10|27.18|27.1|27.17|27.09|27.18|27.1|27.17|27.09|0
1648624710000|2022-03-30 07:18:30|||||||||1
1648624730000|2022-03-30 07:18:50|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|0
1648624740000|2022-03-30 07:19:00|27.17|27.09|27.17|27.09|27.17|27.09|27.17|27.09|0
1648624750000|2022-03-30 07:19:10|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|24
1648624760000|2022-03-30 07:19:20|27.23|27.15|27.26|27.18|27.26|27.18|27.23|27.15|16
1648624770000|2022-03-30 07:19:30|27.27|27.19|27.28|27.2|27.28|27.2|27.27|27.19|3
1648624780000|2022-03-30 07:19:40|27.3|27.22|27.28|27.2|27.3|27.22|27.28|27.2|5
1648624790000|2022-03-30 07:19:50|27.3|27.22|27.3|27.22|27.3|27.22|27.28|27.2|1
1648624800000|2022-03-30 07:20:00|27.28|27.2|27.31|27.23|27.31|27.23|27.28|27.2|8
1648624810000|2022-03-30 07:20:10|27.32|27.24|27.35|27.27|27.35|27.27|27.32|27.24|27
1648624830000|2022-03-30 07:20:30|||||||||3
1648624840000|2022-03-30 07:20:40|27.36|27.28|27.4|27.32|27.4|27.32|27.36|27.28|26
1648624850000|2022-03-30 07:20:50|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|2
1648624860000|2022-03-30 07:21:00|27.42|27.34|27.42|27.34|27.42|27.34|27.4|27.32|38
1648624870000|2022-03-30 07:21:10|27.41|27.33|27.37|27.29|27.42|27.34|27.37|27.29|18
1648624880000|2022-03-30 07:21:20|27.36|27.28|27.37|27.29|27.37|27.29|27.34|27.26|25
1648624890000|2022-03-30 07:21:30|27.36|27.28|27.32|27.24|27.36|27.28|27.32|27.24|1
1648624900000|2022-03-30 07:21:40|27.31|27.23|27.3|27.22|27.32|27.24|27.3|27.22|5
1648624910000|2022-03-30 07:21:50|27.26|27.18|27.26|27.18|27.27|27.19|27.26|27.18|17
1648624920000|2022-03-30 07:22:00|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|0
1648624930000|2022-03-30 07:22:10|27.26|27.18|27.26|27.18|27.26|27.18|27.25|27.17|1
1648624940000|2022-03-30 07:22:20|27.27|27.19|27.25|27.17|27.27|27.19|27.25|27.17|5
1648624950000|2022-03-30 07:22:30|27.26|27.18|27.26|27.18|27.27|27.19|27.26|27.18|4
1648624960000|2022-03-30 07:22:40|27.27|27.19|27.27|27.19|27.27|27.19|27.26|27.18|8
1648624970000|2022-03-30 07:22:50|27.26|27.18|27.25|27.17|27.26|27.18|27.25|27.17|2
1648624980000|2022-03-30 07:23:00|27.26|27.18|27.22|27.14|27.26|27.18|27.21|27.13|6
1648624990000|2022-03-30 07:23:10|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|0
1648625000000|2022-03-30 07:23:20|27.25|27.17|27.22|27.14|27.25|27.17|27.22|27.14|0
1648625020000|2022-03-30 07:23:40|27.24|27.16|27.22|27.14|27.24|27.16|27.22|27.14|0
1648625030000|2022-03-30 07:23:50|27.21|27.13|27.17|27.09|27.22|27.14|27.16|27.08|11
1648625040000|2022-03-30 07:24:00|27.19|27.11|27.19|27.11|27.2|27.12|27.16|27.08|3
1648625050000|2022-03-30 07:24:10|27.2|27.12|27.21|27.13|27.21|27.13|27.19|27.11|2
1648625060000|2022-03-30 07:24:20|27.2|27.12|27.2|27.12|27.21|27.13|27.2|27.12|0
1648625070000|2022-03-30 07:24:30|27.21|27.13|27.21|27.13|27.21|27.13|27.2|27.12|0
1648625080000|2022-03-30 07:24:40|27.2|27.12|27.24|27.16|27.24|27.16|27.2|27.12|0
1648625090000|2022-03-30 07:24:50|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|0
1648625100000|2022-03-30 07:25:00|27.24|27.16|27.21|27.13|27.24|27.16|27.21|27.13|7
1648625110000|2022-03-30 07:25:10|27.22|27.14|27.22|27.14|27.22|27.14|27.2|27.12|32
1648625120000|2022-03-30 07:25:20|27.24|27.16|27.25|27.17|27.25|27.17|27.24|27.16|10
1648625130000|2022-03-30 07:25:30|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1648625140000|2022-03-30 07:25:40|27.26|27.18|27.26|27.18|27.26|27.18|27.25|27.17|2
1648625150000|2022-03-30 07:25:50|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1648625160000|2022-03-30 07:26:00|27.25|27.17|27.22|27.14|27.26|27.18|27.22|27.14|7
1648625170000|2022-03-30 07:26:10|27.24|27.16|27.26|27.18|27.26|27.18|27.24|27.16|0
1648625180000|2022-03-30 07:26:20|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1648625190000|2022-03-30 07:26:30|27.26|27.18|27.27|27.19|27.27|27.19|27.26|27.18|0
1648625200000|2022-03-30 07:26:40|27.26|27.18|27.3|27.22|27.3|27.22|27.26|27.18|4
1648625210000|2022-03-30 07:26:50|27.32|27.24|27.35|27.27|27.35|27.27|27.31|27.23|37
1648625230000|2022-03-30 07:27:10|||||||||1
1648625260000|2022-03-30 07:27:40|27.34|27.26|27.31|27.23|27.34|27.26|27.31|27.23|13
1648625270000|2022-03-30 07:27:50|27.3|27.22|27.32|27.24|27.32|27.24|27.3|27.22|5
1648625280000|2022-03-30 07:28:00|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1648625290000|2022-03-30 07:28:10|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1648625330000|2022-03-30 07:28:50|27.31|27.23|27.31|27.23|27.32|27.24|27.31|27.23|53
1648625340000|2022-03-30 07:29:00|27.32|27.24|27.31|27.23|27.34|27.26|27.31|27.23|0
1648625350000|2022-03-30 07:29:10|27.32|27.24|27.35|27.27|27.35|27.27|27.32|27.24|11
1648625360000|2022-03-30 07:29:20|27.34|27.26|27.34|27.26|27.35|27.27|27.34|27.26|9
1648625370000|2022-03-30 07:29:30|27.32|27.24|27.31|27.23|27.32|27.24|27.31|27.23|0
1648625390000|2022-03-30 07:29:50|27.32|27.24|27.31|27.23|27.32|27.24|27.31|27.23|0
1648625400000|2022-03-30 07:30:00|27.3|27.22|27.3|27.22|27.31|27.23|27.3|27.22|0
1648625410000|2022-03-30 07:30:10|27.31|27.23|27.31|27.23|27.31|27.23|27.3|27.22|0
1648625420000|2022-03-30 07:30:20|27.3|27.22|27.31|27.23|27.31|27.23|27.3|27.22|0
1648625440000|2022-03-30 07:30:40|27.3|27.22|27.3|27.22|27.3|27.22|27.29|27.21|9
1648625450000|2022-03-30 07:30:50|27.29|27.21|27.3|27.22|27.3|27.22|27.29|27.21|12
1648625460000|2022-03-30 07:31:00|27.29|27.21|27.27|27.19|27.29|27.21|27.27|27.19|3
1648625480000|2022-03-30 07:31:20|27.3|27.22|27.3|27.22|27.31|27.23|27.3|27.22|8
1648625490000|2022-03-30 07:31:30|27.29|27.21|27.29|27.21|27.29|27.21|27.27|27.19|1
1648625500000|2022-03-30 07:31:40|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1648625510000|2022-03-30 07:31:50|27.29|27.21|27.27|27.19|27.29|27.21|27.27|27.19|0
1648625520000|2022-03-30 07:32:00|27.29|27.21|27.27|27.19|27.29|27.21|27.27|27.19|0
1648625530000|2022-03-30 07:32:10|27.3|27.22|27.29|27.21|27.3|27.22|27.29|27.21|5
1648625540000|2022-03-30 07:32:20|27.27|27.19|27.27|27.19|27.29|27.21|27.27|27.19|0
1648625550000|2022-03-30 07:32:30|27.29|27.21|27.3|27.22|27.3|27.22|27.29|27.21|5
1648625560000|2022-03-30 07:32:40|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1648625570000|2022-03-30 07:32:50|27.3|27.22|27.27|27.19|27.3|27.22|27.27|27.19|1
1648625610000|2022-03-30 07:33:30|27.3|27.22|27.3|27.22|27.3|27.22|27.3|27.22|3
1648625620000|2022-03-30 07:33:40|27.29|27.21|27.27|27.19|27.3|27.22|27.27|27.19|3
1648625630000|2022-03-30 07:33:50|27.29|27.21|27.27|27.19|27.29|27.21|27.26|27.18|80
1648625640000|2022-03-30 07:34:00|27.26|27.18|27.27|27.19|27.27|27.19|27.25|27.17|2
1648625650000|2022-03-30 07:34:10|27.26|27.18|27.25|27.17|27.26|27.18|27.25|27.17|2
1648625660000|2022-03-30 07:34:20|27.26|27.18|27.26|27.18|27.27|27.19|27.26|27.18|0
1648625670000|2022-03-30 07:34:30|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|2
1648625680000|2022-03-30 07:34:40|27.26|27.18|27.27|27.19|27.27|27.19|27.25|27.17|0
1648625690000|2022-03-30 07:34:50|27.26|27.18|27.27|27.19|27.27|27.19|27.26|27.18|0
1648625710000|2022-03-30 07:35:10|27.26|27.18|27.25|27.17|27.26|27.18|27.25|27.17|7
1648625720000|2022-03-30 07:35:20|27.26|27.18|27.27|27.19|27.27|27.19|27.25|27.17|0
1648625730000|2022-03-30 07:35:30|27.26|27.18|27.27|27.19|27.27|27.19|27.26|27.18|0
1648625740000|2022-03-30 07:35:40|27.26|27.18|27.25|27.17|27.26|27.18|27.25|27.17|2
1648625750000|2022-03-30 07:35:50|27.26|27.18|27.25|27.17|27.26|27.18|27.25|27.17|0
1648625760000|2022-03-30 07:36:00|27.26|27.18|27.25|27.17|27.26|27.18|27.25|27.17|2
1648625770000|2022-03-30 07:36:10|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|0
1648625780000|2022-03-30 07:36:20|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|3
1648625790000|2022-03-30 07:36:30|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|0
1648625800000|2022-03-30 07:36:40|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|3
1648625810000|2022-03-30 07:36:50|27.22|27.14|27.22|27.14|27.24|27.16|27.22|27.14|0
1648625820000|2022-03-30 07:37:00|27.24|27.16|27.22|27.14|27.24|27.16|27.22|27.14|0
1648625840000|2022-03-30 07:37:20|27.24|27.16|27.26|27.18|27.26|27.18|27.24|27.16|5
1648625850000|2022-03-30 07:37:30|27.24|27.16|27.22|27.14|27.24|27.16|27.22|27.14|4
1648625860000|2022-03-30 07:37:40|27.24|27.16|27.22|27.14|27.24|27.16|27.22|27.14|0
1648625870000|2022-03-30 07:37:50|27.24|27.16|27.22|27.14|27.24|27.16|27.22|27.14|0
1648625900000|2022-03-30 07:38:20|27.25|27.17|27.26|27.18|27.26|27.18|27.22|27.14|3
1648625910000|2022-03-30 07:38:30|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|10
1648625920000|2022-03-30 07:38:40|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|0
1648625930000|2022-03-30 07:38:50|27.27|27.19|27.29|27.21|27.31|27.23|27.27|27.19|9
1648625940000|2022-03-30 07:39:00|27.3|27.22|27.3|27.22|27.3|27.22|27.3|27.22|0
1648625950000|2022-03-30 07:39:10|27.29|27.21|27.29|27.21|27.3|27.22|27.29|27.21|1
1648625970000|2022-03-30 07:39:30|27.27|27.19|27.27|27.19|27.29|27.21|27.27|27.19|1
1648625980000|2022-03-30 07:39:40|27.29|27.21|27.27|27.19|27.29|27.21|27.27|27.19|0
1648625990000|2022-03-30 07:39:50|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|0
1648626000000|2022-03-30 07:40:00|27.27|27.19|27.3|27.22|27.31|27.23|27.27|27.19|1
1648626010000|2022-03-30 07:40:10|27.29|27.21|27.26|27.18|27.29|27.21|27.26|27.18|1
1648626020000|2022-03-30 07:40:20|27.25|27.17|27.25|27.17|27.26|27.18|27.22|27.14|23
1648626040000|2022-03-30 07:40:40|27.26|27.18|27.25|27.17|27.26|27.18|27.25|27.17|0
1648626050000|2022-03-30 07:40:50|27.24|27.16|27.25|27.17|27.25|27.17|27.22|27.14|1
1648626060000|2022-03-30 07:41:00|27.24|27.16|27.25|27.17|27.25|27.17|27.22|27.14|0
1648626070000|2022-03-30 07:41:10|27.24|27.16|27.22|27.14|27.24|27.16|27.22|27.14|1
1648626090000|2022-03-30 07:41:30|27.24|27.16|27.24|27.16|27.24|27.16|27.22|27.14|0
1648626100000|2022-03-30 07:41:40|27.22|27.14|27.21|27.13|27.24|27.16|27.21|27.13|4
1648626110000|2022-03-30 07:41:50|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|0
1648626120000|2022-03-30 07:42:00|27.25|27.17|27.25|27.17|27.27|27.19|27.24|27.16|7
1648626130000|2022-03-30 07:42:10|27.24|27.16|27.25|27.17|27.27|27.19|27.24|27.16|0
1648626140000|2022-03-30 07:42:20|27.24|27.16|27.25|27.17|27.25|27.17|27.24|27.16|0
1648626150000|2022-03-30 07:42:30|27.24|27.16|27.25|27.17|27.25|27.17|27.24|27.16|0
1648626160000|2022-03-30 07:42:40|27.24|27.16|27.27|27.19|27.27|27.19|27.24|27.16|0
1648626180000|2022-03-30 07:43:00|27.29|27.21|27.25|27.17|27.29|27.21|27.25|27.17|20
1648626190000|2022-03-30 07:43:10|27.24|27.16|27.24|27.16|27.25|27.17|27.22|27.14|0
1648626210000|2022-03-30 07:43:30|27.22|27.14|27.22|27.14|27.24|27.16|27.22|27.14|0
1648626220000|2022-03-30 07:43:40|27.24|27.16|27.24|27.16|27.24|27.16|27.22|27.14|0
1648626230000|2022-03-30 07:43:50|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|0
1648626240000|2022-03-30 07:44:00|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|0
1648626250000|2022-03-30 07:44:10|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|0
1648626260000|2022-03-30 07:44:20|27.21|27.13|27.2|27.12|27.21|27.13|27.2|27.12|16
1648626270000|2022-03-30 07:44:30|27.19|27.11|27.17|27.09|27.19|27.11|27.17|27.09|13
1648626280000|2022-03-30 07:44:40|||||||||2
1648626290000|2022-03-30 07:44:50|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|18
1648626300000|2022-03-30 07:45:00|27.16|27.08|27.15|27.07|27.16|27.08|27.15|27.07|16
1648626310000|2022-03-30 07:45:10|27.16|27.08|27.16|27.08|27.16|27.08|27.16|27.08|10
1648626320000|2022-03-30 07:45:20|27.15|27.07|27.15|27.07|27.16|27.08|27.15|27.07|0
1648626330000|2022-03-30 07:45:30|27.13|27.05|27.12|27.04|27.13|27.05|27.12|27.04|5
1648626340000|2022-03-30 07:45:40|27.11|27.03|27.1|27.02|27.11|27.03|27.1|27.02|0
1648626350000|2022-03-30 07:45:50|27.11|27.03|27.11|27.03|27.11|27.03|27.11|27.03|0
1648626360000|2022-03-30 07:46:00|27.12|27.04|27.11|27.03|27.12|27.04|27.11|27.03|0
1648626410000|2022-03-30 07:46:50|27.12|27.04|27.12|27.04|27.12|27.04|27.12|27.04|0
1648626420000|2022-03-30 07:47:00|27.11|27.03|27.11|27.03|27.11|27.03|27.11|27.03|0
1648626440000|2022-03-30 07:47:20|27.12|27.04|27.12|27.04|27.13|27.05|27.12|27.04|2
1648626450000|2022-03-30 07:47:30|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|2
1648626460000|2022-03-30 07:47:40|27.16|27.08|27.18|27.1|27.18|27.1|27.16|27.08|0
1648626470000|2022-03-30 07:47:50|27.17|27.09|27.17|27.09|27.17|27.09|27.16|27.08|0
1648626480000|2022-03-30 07:48:00|27.16|27.08|27.2|27.12|27.2|27.12|27.16|27.08|2
1648626500000|2022-03-30 07:48:20|27.21|27.13|27.21|27.13|27.21|27.13|27.2|27.12|0
1648626510000|2022-03-30 07:48:30|27.24|27.16|27.22|27.14|27.24|27.16|27.21|27.13|0
1648626520000|2022-03-30 07:48:40|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|0
1648626540000|2022-03-30 07:49:00|27.26|27.18|27.24|27.16|27.26|27.18|27.24|27.16|1
1648626560000|2022-03-30 07:49:20|27.25|27.17|27.25|27.17|27.26|27.18|27.25|27.17|0
1648626570000|2022-03-30 07:49:30|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|0
1648626580000|2022-03-30 07:49:40|27.22|27.14|27.24|27.16|27.24|27.16|27.22|27.14|0
1648626610000|2022-03-30 07:50:10|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|2
1648626620000|2022-03-30 07:50:20|27.26|27.18|27.29|27.21|27.29|27.21|27.26|27.18|1
1648626630000|2022-03-30 07:50:30|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1648626660000|2022-03-30 07:51:00|27.26|27.18|27.27|27.19|27.27|27.19|27.26|27.18|0
1648626670000|2022-03-30 07:51:10|27.26|27.18|27.26|27.18|27.27|27.19|27.26|27.18|0
1648626680000|2022-03-30 07:51:20|27.25|27.17|27.24|27.16|27.26|27.18|27.24|27.16|0
1648626690000|2022-03-30 07:51:30|27.22|27.14|27.24|27.16|27.24|27.16|27.22|27.14|0
1648626700000|2022-03-30 07:51:40|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|0
1648626710000|2022-03-30 07:51:50|27.2|27.12|27.21|27.13|27.21|27.13|27.2|27.12|35
1648626720000|2022-03-30 07:52:00|27.24|27.16|27.2|27.12|27.24|27.16|27.2|27.12|0
1648626730000|2022-03-30 07:52:10|27.21|27.13|27.21|27.13|27.21|27.13|27.2|27.12|0
1648626740000|2022-03-30 07:52:20|27.22|27.14|27.21|27.13|27.22|27.14|27.2|27.12|0
1648626750000|2022-03-30 07:52:30|27.2|27.12|27.2|27.12|27.21|27.13|27.2|27.12|5
1648626760000|2022-03-30 07:52:40|||||||||9
1648626780000|2022-03-30 07:53:00|||||||||11
1648626800000|2022-03-30 07:53:20|||||||||2
1648626830000|2022-03-30 07:53:50|27.22|27.14|27.22|27.14|27.22|27.14|27.2|27.12|0
1648626840000|2022-03-30 07:54:00|27.21|27.13|27.24|27.16|27.24|27.16|27.21|27.13|4
1648626850000|2022-03-30 07:54:10|27.21|27.13|27.22|27.14|27.24|27.16|27.21|27.13|21
1648626860000|2022-03-30 07:54:20|27.24|27.16|27.26|27.18|27.27|27.19|27.24|27.16|0
1648626890000|2022-03-30 07:54:50|27.25|27.17|27.26|27.18|27.27|27.19|27.25|27.17|4
1648626900000|2022-03-30 07:55:00|27.27|27.19|27.26|27.18|27.27|27.19|27.26|27.18|0
1648626920000|2022-03-30 07:55:20|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1648626930000|2022-03-30 07:55:30|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|0
1648626940000|2022-03-30 07:55:40|27.25|27.17|27.25|27.17|27.26|27.18|27.25|27.17|0
1648626950000|2022-03-30 07:55:50|27.26|27.18|27.26|27.18|27.27|27.19|27.25|27.17|0
1648626960000|2022-03-30 07:56:00|27.25|27.17|27.25|27.17|27.26|27.18|27.25|27.17|0
1648626970000|2022-03-30 07:56:10|27.24|27.16|27.25|27.17|27.25|27.17|27.24|27.16|0
1648626980000|2022-03-30 07:56:20|27.24|27.16|27.25|27.17|27.26|27.18|27.24|27.16|2
1648626990000|2022-03-30 07:56:30|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|0
1648627020000|2022-03-30 07:57:00|27.25|27.17|27.25|27.17|27.26|27.18|27.25|27.17|0
1648627030000|2022-03-30 07:57:10|27.26|27.18|27.26|27.18|27.26|27.18|27.25|27.17|0
1648627040000|2022-03-30 07:57:20|27.25|27.17|27.25|27.17|27.26|27.18|27.25|27.17|0
1648627050000|2022-03-30 07:57:30|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|0
1648627060000|2022-03-30 07:57:40|27.27|27.19|27.29|27.21|27.29|27.21|27.26|27.18|0
1648627070000|2022-03-30 07:57:50|||||||||1
1648627080000|2022-03-30 07:58:00|27.27|27.19|27.29|27.21|27.29|27.21|27.27|27.19|0
1648627090000|2022-03-30 07:58:10|27.3|27.22|27.29|27.21|27.3|27.22|27.29|27.21|25
1648627100000|2022-03-30 07:58:20|27.27|27.19|27.27|27.19|27.29|27.21|27.27|27.19|0
1648627120000|2022-03-30 07:58:40|27.29|27.21|27.3|27.22|27.3|27.22|27.29|27.21|0
1648627130000|2022-03-30 07:58:50|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|0
1648627140000|2022-03-30 07:59:00|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1648627160000|2022-03-30 07:59:20|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|0
1648627170000|2022-03-30 07:59:30|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1648627200000|2022-03-30 08:00:00|27.29|27.21|27.27|27.19|27.29|27.21|27.27|27.19|0
1648627240000|2022-03-30 08:00:40|27.29|27.21|27.31|27.23|27.31|27.23|27.27|27.19|2
1648627250000|2022-03-30 08:00:50|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|0
1648627270000|2022-03-30 08:01:10|27.27|27.19|27.29|27.21|27.29|27.21|27.27|27.19|0
1648627280000|2022-03-30 08:01:20|||||||||1
1648627290000|2022-03-30 08:01:30|27.31|27.23|27.35|27.27|27.35|27.27|27.31|27.23|10
1648627310000|2022-03-30 08:01:50|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|3
1648627320000|2022-03-30 08:02:00|27.35|27.27|27.35|27.27|27.38|27.3|27.35|27.27|0
1648627330000|2022-03-30 08:02:10|27.38|27.3|27.38|27.3|27.4|27.32|27.35|27.27|1
1648627340000|2022-03-30 08:02:20|27.39|27.31|27.4|27.32|27.4|27.32|27.39|27.31|0
1648627350000|2022-03-30 08:02:30|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1648627360000|2022-03-30 08:02:40|27.38|27.3|27.4|27.32|27.4|27.32|27.36|27.28|4
1648627380000|2022-03-30 08:03:00|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|3
1648627390000|2022-03-30 08:03:10|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1648627400000|2022-03-30 08:03:20|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|2
1648627410000|2022-03-30 08:03:30|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|0
1648627420000|2022-03-30 08:03:40|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|7
1648627430000|2022-03-30 08:03:50|27.43|27.35|27.46|27.38|27.46|27.38|27.43|27.35|13
1648627440000|2022-03-30 08:04:00|27.44|27.36|27.44|27.36|27.44|27.36|27.43|27.35|7
1648627450000|2022-03-30 08:04:10|27.43|27.35|27.42|27.34|27.44|27.36|27.42|27.34|0
1648627460000|2022-03-30 08:04:20|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|0
1648627490000|2022-03-30 08:04:50|27.42|27.34|27.42|27.34|27.42|27.34|27.38|27.3|0
1648627500000|2022-03-30 08:05:00|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|0
1648627510000|2022-03-30 08:05:10|27.42|27.34|27.43|27.35|27.43|27.35|27.42|27.34|0
1648627520000|2022-03-30 08:05:20|27.42|27.34|27.43|27.35|27.43|27.35|27.42|27.34|0
1648627530000|2022-03-30 08:05:30|27.42|27.34|27.43|27.35|27.43|27.35|27.42|27.34|0
1648627540000|2022-03-30 08:05:40|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|0
1648627550000|2022-03-30 08:05:50|27.4|27.32|27.4|27.32|27.42|27.34|27.4|27.32|0
1648627560000|2022-03-30 08:06:00|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|0
1648627570000|2022-03-30 08:06:10|27.4|27.32|27.43|27.35|27.43|27.35|27.4|27.32|0
1648627590000|2022-03-30 08:06:30|27.45|27.37|27.44|27.36|27.45|27.37|27.43|27.35|7
1648627610000|2022-03-30 08:06:50|27.46|27.38|27.46|27.38|27.46|27.38|27.44|27.36|10
1648627620000|2022-03-30 08:07:00|27.44|27.36|27.44|27.36|27.44|27.36|27.43|27.35|2
1648627630000|2022-03-30 08:07:10|27.46|27.38|27.43|27.35|27.46|27.38|27.43|27.35|10
1648627640000|2022-03-30 08:07:20|||||||||2
1648627650000|2022-03-30 08:07:30|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|2
1648627660000|2022-03-30 08:07:40|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|0
1648627670000|2022-03-30 08:07:50|27.44|27.36|27.44|27.36|27.46|27.38|27.43|27.35|0
1648627680000|2022-03-30 08:08:00|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|10
1648627690000|2022-03-30 08:08:10|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|0
1648627700000|2022-03-30 08:08:20|27.43|27.35|27.44|27.36|27.44|27.36|27.43|27.35|0
1648627730000|2022-03-30 08:08:50|27.46|27.38|27.46|27.38|27.46|27.38|27.44|27.36|0
1648627770000|2022-03-30 08:09:30|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|1
1648627780000|2022-03-30 08:09:40|27.43|27.35|27.42|27.34|27.43|27.35|27.42|27.34|0
1648627790000|2022-03-30 08:09:50|27.43|27.35|27.43|27.35|27.43|27.35|27.42|27.34|0
1648627800000|2022-03-30 08:10:00|||||||||2
1648627820000|2022-03-30 08:10:20|27.44|27.36|27.44|27.36|27.46|27.38|27.44|27.36|10
1648627830000|2022-03-30 08:10:30|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|0
1648627840000|2022-03-30 08:10:40|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|0
1648627870000|2022-03-30 08:11:10|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|0
1648627880000|2022-03-30 08:11:20|||||||||1
1648627890000|2022-03-30 08:11:30|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|6
1648627900000|2022-03-30 08:11:40|27.48|27.4|27.47|27.39|27.48|27.4|27.47|27.39|5
1648627910000|2022-03-30 08:11:50|27.48|27.4|27.48|27.4|27.48|27.4|27.47|27.39|0
1648627920000|2022-03-30 08:12:00|27.5|27.42|27.5|27.42|27.52|27.44|27.5|27.42|6
1648627930000|2022-03-30 08:12:10|27.52|27.44|27.53|27.45|27.53|27.45|27.52|27.44|4
1648627940000|2022-03-30 08:12:20|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|21
1648627950000|2022-03-30 08:12:30|27.55|27.47|27.55|27.47|27.55|27.47|27.53|27.45|6
1648627960000|2022-03-30 08:12:40|27.56|27.48|27.56|27.48|27.61|27.53|27.55|27.47|32
1648627970000|2022-03-30 08:12:50|27.57|27.49|27.56|27.48|27.57|27.49|27.56|27.48|0
1648627980000|2022-03-30 08:13:00|27.55|27.47|27.56|27.48|27.56|27.48|27.55|27.47|6
1648627990000|2022-03-30 08:13:10|27.55|27.47|27.56|27.48|27.56|27.48|27.55|27.47|0
1648628000000|2022-03-30 08:13:20|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1648628010000|2022-03-30 08:13:30|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|0
1648628060000|2022-03-30 08:14:20|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|29
1648628070000|2022-03-30 08:14:30|27.54|27.46|27.55|27.47|27.55|27.47|27.51|27.43|6
1648628080000|2022-03-30 08:14:40|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|0
1648628100000|2022-03-30 08:15:00|27.57|27.49|27.57|27.49|27.59|27.51|27.56|27.48|6
1648628110000|2022-03-30 08:15:10|27.56|27.48|27.57|27.49|27.57|27.49|27.56|27.48|10
1648628120000|2022-03-30 08:15:20|27.59|27.51|27.56|27.48|27.59|27.51|27.56|27.48|0
1648628140000|2022-03-30 08:15:40|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|1
1648628150000|2022-03-30 08:15:50|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|0
1648628160000|2022-03-30 08:16:00|27.54|27.46|27.55|27.47|27.55|27.47|27.54|27.46|0
1648628170000|2022-03-30 08:16:10|27.51|27.43|27.51|27.43|27.52|27.44|27.51|27.43|28
1648628190000|2022-03-30 08:16:30|27.52|27.44|27.51|27.43|27.52|27.44|27.51|27.43|0
1648628260000|2022-03-30 08:17:40|27.5|27.42|27.48|27.4|27.5|27.42|27.48|27.4|10
1648628270000|2022-03-30 08:17:50|27.5|27.42|27.51|27.43|27.51|27.43|27.5|27.42|0
1648628280000|2022-03-30 08:18:00|27.5|27.42|27.5|27.42|27.51|27.43|27.48|27.4|4
1648628290000|2022-03-30 08:18:10|27.51|27.43|27.5|27.42|27.51|27.43|27.5|27.42|1
1648628300000|2022-03-30 08:18:20|27.51|27.43|27.51|27.43|27.51|27.43|27.5|27.42|5
1648628320000|2022-03-30 08:18:40|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1648628350000|2022-03-30 08:19:10|27.48|27.4|27.46|27.38|27.48|27.4|27.46|27.38|0
1648628360000|2022-03-30 08:19:20|27.47|27.39|27.46|27.38|27.47|27.39|27.46|27.38|0
1648628370000|2022-03-30 08:19:30|27.45|27.37|27.46|27.38|27.46|27.38|27.45|27.37|0
1648628390000|2022-03-30 08:19:50|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|0
1648628410000|2022-03-30 08:20:10|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|0
1648628420000|2022-03-30 08:20:20|27.45|27.37|27.46|27.38|27.46|27.38|27.45|27.37|0
1648628430000|2022-03-30 08:20:30|27.47|27.39|27.46|27.38|27.47|27.39|27.46|27.38|0
1648628440000|2022-03-30 08:20:40|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|0
1648628450000|2022-03-30 08:20:50|27.46|27.38|27.45|27.37|27.46|27.38|27.45|27.37|0
1648628460000|2022-03-30 08:21:00|27.46|27.38|27.45|27.37|27.46|27.38|27.43|27.35|27
1648628470000|2022-03-30 08:21:10|||||||||1
1648628480000|2022-03-30 08:21:20|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|0
1648628500000|2022-03-30 08:21:40|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|29
1648628510000|2022-03-30 08:21:50|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|0
1648628520000|2022-03-30 08:22:00|27.41|27.33|27.4|27.32|27.41|27.33|27.4|27.32|5
1648628530000|2022-03-30 08:22:10|27.41|27.33|27.4|27.32|27.41|27.33|27.4|27.32|0
1648628560000|2022-03-30 08:22:40|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1648628600000|2022-03-30 08:23:20|||||||||4
1648628610000|2022-03-30 08:23:30|27.42|27.34|27.41|27.33|27.44|27.36|27.41|27.33|2
1648628620000|2022-03-30 08:23:40|27.4|27.32|27.4|27.32|27.41|27.33|27.4|27.32|1
1648628630000|2022-03-30 08:23:50|27.38|27.3|27.4|27.32|27.4|27.32|27.38|27.3|0
1648628660000|2022-03-30 08:24:20|27.41|27.33|27.45|27.37|27.45|27.37|27.41|27.33|1
1648628670000|2022-03-30 08:24:30|||||||||1
1648628690000|2022-03-30 08:24:50|27.46|27.38|27.45|27.37|27.46|27.38|27.45|27.37|0
1648628700000|2022-03-30 08:25:00|27.46|27.38|27.45|27.37|27.46|27.38|27.45|27.37|0
1648628710000|2022-03-30 08:25:10|27.46|27.38|27.47|27.39|27.47|27.39|27.45|27.37|0
1648628720000|2022-03-30 08:25:20|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|0
1648628730000|2022-03-30 08:25:30|27.47|27.39|27.46|27.38|27.47|27.39|27.46|27.38|0
1648628770000|2022-03-30 08:26:10|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|0
1648628780000|2022-03-30 08:26:20|27.46|27.38|27.45|27.37|27.46|27.38|27.45|27.37|0
1648628790000|2022-03-30 08:26:30|27.44|27.36|27.41|27.33|27.44|27.36|27.41|27.33|2
1648628800000|2022-03-30 08:26:40|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|0
1648628810000|2022-03-30 08:26:50|27.43|27.35|27.42|27.34|27.43|27.35|27.42|27.34|0
1648628820000|2022-03-30 08:27:00|27.45|27.37|27.43|27.35|27.45|27.37|27.43|27.35|2
1648628830000|2022-03-30 08:27:10|27.45|27.37|27.42|27.34|27.45|27.37|27.42|27.34|0
1648628840000|2022-03-30 08:27:20|27.43|27.35|27.42|27.34|27.43|27.35|27.42|27.34|0
1648628850000|2022-03-30 08:27:30|27.41|27.33|27.41|27.33|27.42|27.34|27.41|27.33|0
1648628860000|2022-03-30 08:27:40|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1648628870000|2022-03-30 08:27:50|27.41|27.33|27.43|27.35|27.43|27.35|27.41|27.33|0
1648628880000|2022-03-30 08:28:00|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1648628890000|2022-03-30 08:28:10|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|1
1648628900000|2022-03-30 08:28:20|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1648628910000|2022-03-30 08:28:30|27.4|27.32|27.4|27.32|27.4|27.32|27.38|27.3|2
1648628940000|2022-03-30 08:29:00|27.41|27.33|27.4|27.32|27.41|27.33|27.4|27.32|1
1648628950000|2022-03-30 08:29:10|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|2
1648628960000|2022-03-30 08:29:20|27.4|27.32|27.41|27.33|27.41|27.33|27.4|27.32|3
1648628970000|2022-03-30 08:29:30|27.4|27.32|27.41|27.33|27.41|27.33|27.4|27.32|0
1648628980000|2022-03-30 08:29:40|27.4|27.32|27.4|27.32|27.41|27.33|27.4|27.32|0
1648628990000|2022-03-30 08:29:50|27.38|27.3|27.4|27.32|27.4|27.32|27.38|27.3|0
1648629000000|2022-03-30 08:30:00|27.38|27.3|27.37|27.29|27.38|27.3|27.36|27.28|0
1648629020000|2022-03-30 08:30:20|27.36|27.28|27.36|27.28|27.37|27.29|27.36|27.28|0
1648629030000|2022-03-30 08:30:30|27.37|27.29|27.37|27.29|27.37|27.29|27.36|27.28|0
1648629040000|2022-03-30 08:30:40|27.36|27.28|27.37|27.29|27.37|27.29|27.36|27.28|0
1648629050000|2022-03-30 08:30:50|27.36|27.28|27.37|27.29|27.37|27.29|27.36|27.28|0
1648629060000|2022-03-30 08:31:00|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1648629070000|2022-03-30 08:31:10|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1648629080000|2022-03-30 08:31:20|27.39|27.31|27.39|27.31|27.4|27.32|27.39|27.31|2
1648629090000|2022-03-30 08:31:30|27.37|27.29|27.39|27.31|27.39|27.31|27.37|27.29|0
1648629100000|2022-03-30 08:31:40|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1648629120000|2022-03-30 08:32:00|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|2
1648629150000|2022-03-30 08:32:30|27.41|27.33|27.4|27.32|27.41|27.33|27.4|27.32|0
1648629170000|2022-03-30 08:32:50|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1648629180000|2022-03-30 08:33:00|27.36|27.28|27.36|27.28|27.37|27.29|27.36|27.28|0
1648629210000|2022-03-30 08:33:30|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|1
1648629220000|2022-03-30 08:33:40|27.33|27.25|27.32|27.24|27.33|27.25|27.32|27.24|0
1648629230000|2022-03-30 08:33:50|27.31|27.23|27.32|27.24|27.32|27.24|27.31|27.23|0
1648629250000|2022-03-30 08:34:10|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1648629350000|2022-03-30 08:35:50|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1648629370000|2022-03-30 08:36:10|27.33|27.25|27.35|27.27|27.35|27.27|27.33|27.25|3
1648629380000|2022-03-30 08:36:20|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1648629390000|2022-03-30 08:36:30|27.35|27.27|27.33|27.25|27.35|27.27|27.33|27.25|0
1648629400000|2022-03-30 08:36:40|27.35|27.27|27.36|27.28|27.36|27.28|27.35|27.27|0
1648629420000|2022-03-30 08:37:00|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|2
1648629430000|2022-03-30 08:37:10|27.33|27.25|27.35|27.27|27.35|27.27|27.33|27.25|1
1648629440000|2022-03-30 08:37:20|27.33|27.25|27.35|27.27|27.35|27.27|27.33|27.25|2
1648629460000|2022-03-30 08:37:40|27.36|27.28|27.37|27.29|27.37|27.29|27.36|27.28|0
1648629470000|2022-03-30 08:37:50|27.36|27.28|27.37|27.29|27.37|27.29|27.36|27.28|0
1648629490000|2022-03-30 08:38:10|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1648629500000|2022-03-30 08:38:20|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1648629510000|2022-03-30 08:38:30|27.39|27.31|27.37|27.29|27.4|27.32|27.37|27.29|0
1648629520000|2022-03-30 08:38:40|||||||||1
1648629540000|2022-03-30 08:39:00|27.39|27.31|27.4|27.32|27.4|27.32|27.39|27.31|0
1648629550000|2022-03-30 08:39:10|27.39|27.31|27.37|27.29|27.39|27.31|27.37|27.29|0
1648629560000|2022-03-30 08:39:20|27.39|27.31|27.4|27.32|27.4|27.32|27.39|27.31|0
1648629570000|2022-03-30 08:39:30|27.39|27.31|27.37|27.29|27.39|27.31|27.37|27.29|0
1648629580000|2022-03-30 08:39:40|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1648629590000|2022-03-30 08:39:50|27.4|27.32|27.38|27.3|27.4|27.32|27.38|27.3|2
1648629600000|2022-03-30 08:40:00|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|8
1648629620000|2022-03-30 08:40:20|||||||||1
1648629670000|2022-03-30 08:41:10|27.42|27.34|27.42|27.34|27.44|27.36|27.42|27.34|0
1648629680000|2022-03-30 08:41:20|27.41|27.33|27.46|27.38|27.46|27.38|27.41|27.33|0
1648629690000|2022-03-30 08:41:30|||||||||2
1648629700000|2022-03-30 08:41:40|27.47|27.39|27.47|27.39|27.49|27.41|27.47|27.39|13
1648629710000|2022-03-30 08:41:50|27.46|27.38|27.49|27.41|27.49|27.41|27.46|27.38|3
1648629760000|2022-03-30 08:42:40|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|4
1648629790000|2022-03-30 08:43:10|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1648629820000|2022-03-30 08:43:40|||||||||1
1648629840000|2022-03-30 08:44:00|27.52|27.44|27.52|27.44|27.52|27.44|27.51|27.43|35
1648629850000|2022-03-30 08:44:10|27.51|27.43|27.46|27.38|27.51|27.43|27.46|27.38|11
1648629900000|2022-03-30 08:45:00|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|3
1648629910000|2022-03-30 08:45:10|27.49|27.41|27.47|27.39|27.49|27.41|27.47|27.39|1
1648629920000|2022-03-30 08:45:20|27.46|27.38|27.47|27.39|27.47|27.39|27.46|27.38|0
1648629930000|2022-03-30 08:45:30|27.46|27.38|27.47|27.39|27.47|27.39|27.46|27.38|0
1648629950000|2022-03-30 08:45:50|27.46|27.38|27.46|27.38|27.47|27.39|27.46|27.38|0
1648629960000|2022-03-30 08:46:00|27.47|27.39|27.46|27.38|27.47|27.39|27.46|27.38|0
1648629970000|2022-03-30 08:46:10|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|0
1648629980000|2022-03-30 08:46:20|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|0
1648629990000|2022-03-30 08:46:30|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|0
1648630000000|2022-03-30 08:46:40|27.46|27.38|27.47|27.39|27.47|27.39|27.46|27.38|0
1648630020000|2022-03-30 08:47:00|27.46|27.38|27.5|27.42|27.5|27.42|27.46|27.38|0
1648630030000|2022-03-30 08:47:10|27.49|27.41|27.47|27.39|27.49|27.41|27.47|27.39|0
1648630060000|2022-03-30 08:47:40|27.46|27.38|27.46|27.38|27.47|27.39|27.46|27.38|0
1648630100000|2022-03-30 08:48:20|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|2
1648630120000|2022-03-30 08:48:40|27.46|27.38|27.46|27.38|27.47|27.39|27.46|27.38|10
1648630140000|2022-03-30 08:49:00|27.47|27.39|27.47|27.39|27.49|27.41|27.47|27.39|2
1648630160000|2022-03-30 08:49:20|27.49|27.41|27.49|27.41|27.49|27.41|27.47|27.39|0
1648630180000|2022-03-30 08:49:40|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|3
1648630200000|2022-03-30 08:50:00|27.45|27.37|27.43|27.35|27.45|27.37|27.43|27.35|0
1648630210000|2022-03-30 08:50:10|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|2
1648630240000|2022-03-30 08:50:40|27.46|27.38|27.46|27.38|27.46|27.38|27.45|27.37|0
1648630250000|2022-03-30 08:50:50|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|0
1648630260000|2022-03-30 08:51:00|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|0
1648630280000|2022-03-30 08:51:20|27.47|27.39|27.46|27.38|27.47|27.39|27.46|27.38|0
1648630320000|2022-03-30 08:52:00|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|8
1648630330000|2022-03-30 08:52:10|27.46|27.38|27.47|27.39|27.47|27.39|27.46|27.38|0
1648630340000|2022-03-30 08:52:20|27.49|27.41|27.5|27.42|27.5|27.42|27.49|27.41|2
1648630350000|2022-03-30 08:52:30|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1648630380000|2022-03-30 08:53:00|27.51|27.43|27.5|27.42|27.51|27.43|27.5|27.42|0
1648630410000|2022-03-30 08:53:30|27.49|27.41|27.5|27.42|27.5|27.42|27.49|27.41|0
1648630440000|2022-03-30 08:54:00|27.51|27.43|27.52|27.44|27.52|27.44|27.51|27.43|0
1648630450000|2022-03-30 08:54:10|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1648630470000|2022-03-30 08:54:30|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|5
1648630490000|2022-03-30 08:54:50|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1648630500000|2022-03-30 08:55:00|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|2
1648630510000|2022-03-30 08:55:10|27.51|27.43|27.52|27.44|27.52|27.44|27.51|27.43|0
1648630520000|2022-03-30 08:55:20|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|1
1648630560000|2022-03-30 08:56:00|27.5|27.42|27.5|27.42|27.51|27.43|27.5|27.42|0
1648630570000|2022-03-30 08:56:10|||||||||6
1648630580000|2022-03-30 08:56:20|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1648630600000|2022-03-30 08:56:40|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1648630610000|2022-03-30 08:56:50|27.48|27.4|27.45|27.37|27.48|27.4|27.45|27.37|10
1648630620000|2022-03-30 08:57:00|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|3
1648630660000|2022-03-30 08:57:40|27.45|27.37|27.45|27.37|27.45|27.37|27.43|27.35|1
1648630690000|2022-03-30 08:58:10|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|0
1648630710000|2022-03-30 08:58:30|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|6
1648630740000|2022-03-30 08:59:00|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|2
1648630750000|2022-03-30 08:59:10|27.42|27.34|27.42|27.34|27.42|27.34|27.41|27.33|11
1648630760000|2022-03-30 08:59:20|27.41|27.33|27.41|27.33|27.42|27.34|27.41|27.33|0
1648630780000|2022-03-30 08:59:40|27.42|27.34|27.42|27.34|27.43|27.35|27.42|27.34|2
1648630790000|2022-03-30 08:59:50|27.41|27.33|27.41|27.33|27.42|27.34|27.41|27.33|0
1648630800000|2022-03-30 09:00:00|27.38|27.3|27.39|27.31|27.39|27.31|27.38|27.3|0
1648630810000|2022-03-30 09:00:10|27.38|27.3|27.37|27.29|27.38|27.3|27.37|27.29|4
1648630830000|2022-03-30 09:00:30|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1648630840000|2022-03-30 09:00:40|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|3
1648630860000|2022-03-30 09:01:00|27.36|27.28|27.36|27.28|27.37|27.29|27.36|27.28|0
1648630870000|2022-03-30 09:01:10|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|0
1648630880000|2022-03-30 09:01:20|27.36|27.28|27.37|27.29|27.37|27.29|27.36|27.28|0
1648630890000|2022-03-30 09:01:30|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|2
1648630900000|2022-03-30 09:01:40|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|1
1648630960000|2022-03-30 09:02:40|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|4
1648630970000|2022-03-30 09:02:50|27.38|27.3|27.37|27.29|27.38|27.3|27.37|27.29|0
1648630980000|2022-03-30 09:03:00|27.36|27.28|27.37|27.29|27.37|27.29|27.36|27.28|0
1648630990000|2022-03-30 09:03:10|27.36|27.28|27.36|27.28|27.37|27.29|27.36|27.28|0
1648631060000|2022-03-30 09:04:20|27.34|27.26|27.36|27.28|27.36|27.28|27.34|27.26|6
1648631080000|2022-03-30 09:04:40|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|0
1648631110000|2022-03-30 09:05:10|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1648631130000|2022-03-30 09:05:30|27.33|27.25|27.34|27.26|27.34|27.26|27.33|27.25|4
1648631140000|2022-03-30 09:05:40|27.33|27.25|27.34|27.26|27.34|27.26|27.33|27.25|1
1648631150000|2022-03-30 09:05:50|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1648631200000|2022-03-30 09:06:40|27.34|27.26|27.36|27.28|27.36|27.28|27.34|27.26|1
1648631210000|2022-03-30 09:06:50|||||||||1
1648631220000|2022-03-30 09:07:00|||||||||1
1648631260000|2022-03-30 09:07:40|27.38|27.3|27.37|27.29|27.38|27.3|27.37|27.29|3
1648631280000|2022-03-30 09:08:00|27.38|27.3|27.37|27.29|27.38|27.3|27.37|27.29|0
1648631290000|2022-03-30 09:08:10|27.38|27.3|27.37|27.29|27.38|27.3|27.37|27.29|0
1648631300000|2022-03-30 09:08:20|27.38|27.3|27.37|27.29|27.38|27.3|27.37|27.29|0
1648631310000|2022-03-30 09:08:30|27.38|27.3|27.37|27.29|27.38|27.3|27.37|27.29|0
1648631320000|2022-03-30 09:08:40|27.38|27.3|27.37|27.29|27.38|27.3|27.37|27.29|0
1648631340000|2022-03-30 09:09:00|27.38|27.3|27.38|27.3|27.38|27.3|27.37|27.29|0
1648631350000|2022-03-30 09:09:10|27.37|27.29|27.37|27.29|27.38|27.3|27.37|27.29|0
1648631360000|2022-03-30 09:09:20|27.38|27.3|27.37|27.29|27.38|27.3|27.37|27.29|0
1648631380000|2022-03-30 09:09:40|27.36|27.28|27.37|27.29|27.38|27.3|27.36|27.28|5
1648631390000|2022-03-30 09:09:50|27.38|27.3|27.38|27.3|27.38|27.3|27.37|27.29|0
1648631420000|2022-03-30 09:10:20|27.39|27.31|27.41|27.33|27.41|27.33|27.39|27.31|0
1648631430000|2022-03-30 09:10:30|27.43|27.35|27.41|27.33|27.43|27.35|27.41|27.33|3
1648631440000|2022-03-30 09:10:40|27.42|27.34|27.42|27.34|27.42|27.34|27.41|27.33|0
1648631450000|2022-03-30 09:10:50|27.43|27.35|27.42|27.34|27.43|27.35|27.42|27.34|0
1648631460000|2022-03-30 09:11:00|27.39|27.31|27.41|27.33|27.41|27.33|27.39|27.31|0
1648631470000|2022-03-30 09:11:10|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1648631480000|2022-03-30 09:11:20|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|1
1648631490000|2022-03-30 09:11:30|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|2
1648631500000|2022-03-30 09:11:40|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1648631510000|2022-03-30 09:11:50|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1648631520000|2022-03-30 09:12:00|27.41|27.33|27.38|27.3|27.41|27.33|27.38|27.3|0
1648631530000|2022-03-30 09:12:10|27.39|27.31|27.38|27.3|27.39|27.31|27.38|27.3|0
1648631540000|2022-03-30 09:12:20|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1648631550000|2022-03-30 09:12:30|27.41|27.33|27.39|27.31|27.41|27.33|27.39|27.31|0
1648631570000|2022-03-30 09:12:50|27.41|27.33|27.39|27.31|27.41|27.33|27.39|27.31|0
1648631580000|2022-03-30 09:13:00|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1648631590000|2022-03-30 09:13:10|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1648631610000|2022-03-30 09:13:30|27.41|27.33|27.39|27.31|27.41|27.33|27.39|27.31|0
1648631630000|2022-03-30 09:13:50|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|1
1648631650000|2022-03-30 09:14:10|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1648631660000|2022-03-30 09:14:20|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|6
1648631670000|2022-03-30 09:14:30|27.38|27.3|27.38|27.3|27.39|27.31|27.37|27.29|2
1648631690000|2022-03-30 09:14:50|27.37|27.29|27.38|27.3|27.38|27.3|27.37|27.29|0
1648631700000|2022-03-30 09:15:00|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|0
1648631710000|2022-03-30 09:15:10|27.37|27.29|27.41|27.33|27.41|27.33|27.37|27.29|0
1648631720000|2022-03-30 09:15:20|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1648631730000|2022-03-30 09:15:30|27.41|27.33|27.39|27.31|27.41|27.33|27.39|27.31|0
1648631740000|2022-03-30 09:15:40|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1648631760000|2022-03-30 09:16:00|27.39|27.31|27.38|27.3|27.39|27.31|27.38|27.3|1
1648631770000|2022-03-30 09:16:10|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|0
1648631790000|2022-03-30 09:16:30|27.38|27.3|27.38|27.3|27.41|27.33|27.38|27.3|0
1648631820000|2022-03-30 09:17:00|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|0
1648631840000|2022-03-30 09:17:20|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|1
1648631850000|2022-03-30 09:17:30|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|1
1648631920000|2022-03-30 09:18:40|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|8
1648631930000|2022-03-30 09:18:50|27.33|27.25|27.34|27.26|27.34|27.26|27.33|27.25|1
1648631940000|2022-03-30 09:19:00|27.33|27.25|27.34|27.26|27.34|27.26|27.33|27.25|2
1648631950000|2022-03-30 09:19:10|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1648631960000|2022-03-30 09:19:20|27.34|27.26|27.33|27.25|27.34|27.26|27.33|27.25|1
1648632020000|2022-03-30 09:20:20|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|1
1648632040000|2022-03-30 09:20:40|27.3|27.22|27.3|27.22|27.32|27.24|27.3|27.22|6
1648632050000|2022-03-30 09:20:50|27.32|27.24|27.32|27.24|27.32|27.24|27.3|27.22|0
1648632080000|2022-03-30 09:21:20|27.3|27.22|27.3|27.22|27.3|27.22|27.3|27.22|0
1648632100000|2022-03-30 09:21:40|27.27|27.19|27.29|27.21|27.29|27.21|27.27|27.19|6
1648632130000|2022-03-30 09:22:10|27.28|27.2|27.27|27.19|27.28|27.2|27.27|27.19|3
1648632140000|2022-03-30 09:22:20|27.25|27.17|27.27|27.19|27.27|27.19|27.25|27.17|10
1648632150000|2022-03-30 09:22:30|27.25|27.17|27.27|27.19|27.27|27.19|27.25|27.17|1
1648632160000|2022-03-30 09:22:40|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|0
1648632180000|2022-03-30 09:23:00|27.27|27.19|27.25|27.17|27.27|27.19|27.25|27.17|1
1648632190000|2022-03-30 09:23:10|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|1
1648632210000|2022-03-30 09:23:30|27.25|27.17|27.27|27.19|27.27|27.19|27.25|27.17|0
1648632220000|2022-03-30 09:23:40|27.25|27.17|27.25|27.17|27.27|27.19|27.25|27.17|0
1648632230000|2022-03-30 09:23:50|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|2
1648632240000|2022-03-30 09:24:00|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|0
1648632250000|2022-03-30 09:24:10|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|4
1648632260000|2022-03-30 09:24:20|27.25|27.17|27.24|27.16|27.25|27.17|27.24|27.16|2
1648632300000|2022-03-30 09:25:00|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|0
1648632320000|2022-03-30 09:25:20|||||||||2
1648632330000|2022-03-30 09:25:30|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|5
1648632340000|2022-03-30 09:25:40|27.25|27.17|27.27|27.19|27.27|27.19|27.25|27.17|0
1648632350000|2022-03-30 09:25:50|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|0
1648632360000|2022-03-30 09:26:00|27.27|27.19|27.25|27.17|27.27|27.19|27.25|27.17|0
1648632370000|2022-03-30 09:26:10|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|4
1648632390000|2022-03-30 09:26:30|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|11
1648632400000|2022-03-30 09:26:40|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|13
1648632420000|2022-03-30 09:27:00|27.25|27.17|27.27|27.19|27.27|27.19|27.25|27.17|7
1648632440000|2022-03-30 09:27:20|||||||||5
1648632450000|2022-03-30 09:27:30|27.25|27.17|27.27|27.19|27.27|27.19|27.25|27.17|1
1648632460000|2022-03-30 09:27:40|||||||||6
1648632470000|2022-03-30 09:27:50|27.28|27.2|27.27|27.19|27.28|27.2|27.27|27.19|2
1648632480000|2022-03-30 09:28:00|27.28|27.2|27.27|27.19|27.28|27.2|27.27|27.19|4
1648632490000|2022-03-30 09:28:10|27.28|27.2|27.29|27.21|27.29|27.21|27.28|27.2|0
1648632520000|2022-03-30 09:28:40|27.28|27.2|27.27|27.19|27.28|27.2|27.27|27.19|2
1648632530000|2022-03-30 09:28:50|27.28|27.2|27.29|27.21|27.29|27.21|27.27|27.19|2
1648632540000|2022-03-30 09:29:00|27.3|27.22|27.3|27.22|27.3|27.22|27.3|27.22|0
1648632550000|2022-03-30 09:29:10|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|6
1648632590000|2022-03-30 09:29:50|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|3
1648632600000|2022-03-30 09:30:00|27.33|27.25|27.32|27.24|27.33|27.25|27.32|27.24|2
1648632630000|2022-03-30 09:30:30|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1648632650000|2022-03-30 09:30:50|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1648632660000|2022-03-30 09:31:00|27.3|27.22|27.32|27.24|27.32|27.24|27.3|27.22|10
1648632670000|2022-03-30 09:31:10|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|6
1648632830000|2022-03-30 09:33:50|27.34|27.26|27.34|27.26|27.36|27.28|27.34|27.26|8
1648632860000|2022-03-30 09:34:20|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1648632870000|2022-03-30 09:34:30|27.34|27.26|27.36|27.28|27.36|27.28|27.34|27.26|4
1648632880000|2022-03-30 09:34:40|27.33|27.25|27.34|27.26|27.34|27.26|27.33|27.25|4
1648632890000|2022-03-30 09:34:50|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1648632920000|2022-03-30 09:35:20|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|2
1648632940000|2022-03-30 09:35:40|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1648633000000|2022-03-30 09:36:40|27.37|27.29|27.37|27.29|27.38|27.3|27.36|27.28|12
1648633010000|2022-03-30 09:36:50|27.38|27.3|27.37|27.29|27.38|27.3|27.37|27.29|0
1648633030000|2022-03-30 09:37:10|27.38|27.3|27.36|27.28|27.38|27.3|27.36|27.28|0
1648633040000|2022-03-30 09:37:20|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|4
1648633050000|2022-03-30 09:37:30|27.39|27.31|27.38|27.3|27.39|27.31|27.38|27.3|2
1648633070000|2022-03-30 09:37:50|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1648633110000|2022-03-30 09:38:30|27.39|27.31|27.39|27.31|27.41|27.33|27.39|27.31|3
1648633120000|2022-03-30 09:38:40|27.38|27.3|27.36|27.28|27.38|27.3|27.36|27.28|0
1648633170000|2022-03-30 09:39:30|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1648633190000|2022-03-30 09:39:50|27.38|27.3|27.38|27.3|27.41|27.33|27.38|27.3|5
1648633200000|2022-03-30 09:40:00|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1648633210000|2022-03-30 09:40:10|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1648633260000|2022-03-30 09:41:00|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|6
1648633280000|2022-03-30 09:41:20|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1648633300000|2022-03-30 09:41:40|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|7
1648633320000|2022-03-30 09:42:00|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|1
1648633380000|2022-03-30 09:43:00|27.32|27.24|27.32|27.24|27.33|27.25|27.32|27.24|15
1648633400000|2022-03-30 09:43:20|27.3|27.22|27.29|27.21|27.3|27.22|27.29|27.21|0
1648633410000|2022-03-30 09:43:30|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|0
1648633480000|2022-03-30 09:44:40|||||||||2
1648633510000|2022-03-30 09:45:10|27.29|27.21|27.3|27.22|27.3|27.22|27.29|27.21|1
1648633520000|2022-03-30 09:45:20|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|0
1648633570000|2022-03-30 09:46:10|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|0
1648633670000|2022-03-30 09:47:50|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|25
1648633690000|2022-03-30 09:48:10|27.25|27.17|27.27|27.19|27.28|27.2|27.25|27.17|2
1648633700000|2022-03-30 09:48:20|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|0
1648633770000|2022-03-30 09:49:30|27.27|27.19|27.28|27.2|27.28|27.2|27.27|27.19|3
1648633810000|2022-03-30 09:50:10|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|2
1648633830000|2022-03-30 09:50:30|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|0
1648633870000|2022-03-30 09:51:10|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|0
1648633920000|2022-03-30 09:52:00|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|0
1648633940000|2022-03-30 09:52:20|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|0
1648634020000|2022-03-30 09:53:40|27.24|27.16|27.23|27.15|27.24|27.16|27.23|27.15|28
1648634040000|2022-03-30 09:54:00|27.25|27.17|27.24|27.16|27.25|27.17|27.24|27.16|0
1648634050000|2022-03-30 09:54:10|27.23|27.15|27.24|27.16|27.25|27.17|27.23|27.15|1
1648634080000|2022-03-30 09:54:40|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|0
1648634100000|2022-03-30 09:55:00|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|2
1648634110000|2022-03-30 09:55:10|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|0
1648634150000|2022-03-30 09:55:50|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|1
1648634160000|2022-03-30 09:56:00|27.22|27.14|27.25|27.17|27.25|27.17|27.22|27.14|0
1648634170000|2022-03-30 09:56:10|27.26|27.18|27.25|27.17|27.26|27.18|27.25|27.17|1
1648634190000|2022-03-30 09:56:30|||||||||10
1648634200000|2022-03-30 09:56:40|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|6
1648634220000|2022-03-30 09:57:00|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|0
1648634400000|2022-03-30 10:00:00|27.3|27.22|27.6|27.52|27.6|27.52|27.3|27.22|94
1648634410000|2022-03-30 10:00:10|27.57|27.49|27.5|27.42|27.58|27.5|27.49|27.41|144
1648634420000|2022-03-30 10:00:20|27.52|27.44|27.38|27.3|27.52|27.44|27.38|27.3|12
1648634430000|2022-03-30 10:00:30|27.4|27.32|27.43|27.35|27.48|27.4|27.38|27.3|2
1648634440000|2022-03-30 10:00:40|27.46|27.38|27.45|27.37|27.5|27.42|27.43|27.35|16
1648634450000|2022-03-30 10:00:50|27.46|27.38|27.43|27.35|27.46|27.38|27.43|27.35|0
1648634460000|2022-03-30 10:01:00|27.41|27.33|27.43|27.35|27.43|27.35|27.39|27.31|9
1648634470000|2022-03-30 10:01:10|27.42|27.34|27.47|27.39|27.48|27.4|27.42|27.34|0
1648634480000|2022-03-30 10:01:20|27.46|27.38|27.47|27.39|27.47|27.39|27.46|27.38|0
1648634490000|2022-03-30 10:01:30|27.46|27.38|27.43|27.35|27.47|27.39|27.42|27.34|19
1648634500000|2022-03-30 10:01:40|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|0
1648634510000|2022-03-30 10:01:50|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|0
1648634520000|2022-03-30 10:02:00|27.45|27.37|27.43|27.35|27.45|27.37|27.42|27.34|0
1648634530000|2022-03-30 10:02:10|27.42|27.34|27.42|27.34|27.43|27.35|27.41|27.33|0
1648634540000|2022-03-30 10:02:20|27.4|27.32|27.38|27.3|27.4|27.32|27.38|27.3|0
1648634560000|2022-03-30 10:02:40|27.41|27.33|27.43|27.35|27.43|27.35|27.41|27.33|3
1648634570000|2022-03-30 10:02:50|27.42|27.34|27.43|27.35|27.43|27.35|27.42|27.34|0
1648634580000|2022-03-30 10:03:00|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|2
1648634590000|2022-03-30 10:03:10|27.43|27.35|27.43|27.35|27.43|27.35|27.41|27.33|0
1648634600000|2022-03-30 10:03:20|27.42|27.34|27.41|27.33|27.43|27.35|27.41|27.33|0
1648634610000|2022-03-30 10:03:30|27.42|27.34|27.39|27.31|27.42|27.34|27.39|27.31|0
1648634620000|2022-03-30 10:03:40|27.38|27.3|27.39|27.31|27.39|27.31|27.38|27.3|0
1648634630000|2022-03-30 10:03:50|27.41|27.33|27.39|27.31|27.43|27.35|27.39|27.31|3
1648634640000|2022-03-30 10:04:00|27.41|27.33|27.39|27.31|27.43|27.35|27.39|27.31|0
1648634650000|2022-03-30 10:04:10|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1648634660000|2022-03-30 10:04:20|27.42|27.34|27.42|27.34|27.42|27.34|27.41|27.33|0
1648634670000|2022-03-30 10:04:30|27.41|27.33|27.41|27.33|27.41|27.33|27.38|27.3|0
1648634680000|2022-03-30 10:04:40|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1648634690000|2022-03-30 10:04:50|27.41|27.33|27.38|27.3|27.41|27.33|27.38|27.3|0
1648634700000|2022-03-30 10:05:00|27.37|27.29|27.36|27.28|27.38|27.3|27.36|27.28|3
1648634720000|2022-03-30 10:05:20|27.34|27.26|27.36|27.28|27.36|27.28|27.34|27.26|0
1648634760000|2022-03-30 10:06:00|27.34|27.26|27.36|27.28|27.36|27.28|27.34|27.26|0
1648634770000|2022-03-30 10:06:10|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|7
1648634780000|2022-03-30 10:06:20|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|0
1648634790000|2022-03-30 10:06:30|27.37|27.29|27.37|27.29|27.37|27.29|27.36|27.28|0
1648634800000|2022-03-30 10:06:40|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1648634810000|2022-03-30 10:06:50|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1648634830000|2022-03-30 10:07:10|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1648634840000|2022-03-30 10:07:20|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|1
1648634850000|2022-03-30 10:07:30|27.38|27.3|27.37|27.29|27.38|27.3|27.37|27.29|0
1648634860000|2022-03-30 10:07:40|27.38|27.3|27.37|27.29|27.38|27.3|27.37|27.29|0
1648634870000|2022-03-30 10:07:50|27.38|27.3|27.43|27.35|27.46|27.38|27.38|27.3|2
1648634880000|2022-03-30 10:08:00|27.44|27.36|27.43|27.35|27.44|27.36|27.43|27.35|0
1648634900000|2022-03-30 10:08:20|27.44|27.36|27.5|27.42|27.5|27.42|27.44|27.36|24
1648634910000|2022-03-30 10:08:30|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|1
1648634920000|2022-03-30 10:08:40|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1648634930000|2022-03-30 10:08:50|27.51|27.43|27.51|27.43|27.51|27.43|27.5|27.42|0
1648634940000|2022-03-30 10:09:00|27.5|27.42|27.48|27.4|27.5|27.42|27.48|27.4|0
1648634960000|2022-03-30 10:09:20|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|12
1648635010000|2022-03-30 10:10:10|27.52|27.44|27.55|27.47|27.55|27.47|27.52|27.44|11
1648635020000|2022-03-30 10:10:20|27.51|27.43|27.52|27.44|27.52|27.44|27.51|27.43|3
1648635030000|2022-03-30 10:10:30|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1648635070000|2022-03-30 10:11:10|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|2
1648635080000|2022-03-30 10:11:20|27.47|27.39|27.46|27.38|27.47|27.39|27.46|27.38|6
1648635100000|2022-03-30 10:11:40|27.5|27.42|27.46|27.38|27.5|27.42|27.46|27.38|4
1648635130000|2022-03-30 10:12:10|27.43|27.35|27.45|27.37|27.46|27.38|27.43|27.35|3
1648635140000|2022-03-30 10:12:20|27.46|27.38|27.43|27.35|27.46|27.38|27.43|27.35|2
1648635150000|2022-03-30 10:12:30|||||||||1
1648635160000|2022-03-30 10:12:40|27.46|27.38|27.45|27.37|27.46|27.38|27.45|27.37|18
1648635170000|2022-03-30 10:12:50|27.43|27.35|27.4|27.32|27.43|27.35|27.4|27.32|0
1648635180000|2022-03-30 10:13:00|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1648635190000|2022-03-30 10:13:10|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|1
1648635200000|2022-03-30 10:13:20|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1648635220000|2022-03-30 10:13:40|27.37|27.29|27.37|27.29|27.37|27.29|27.36|27.28|6
1648635230000|2022-03-30 10:13:50|27.36|27.28|27.36|27.28|27.36|27.28|27.34|27.26|0
1648635270000|2022-03-30 10:14:30|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|16
1648635280000|2022-03-30 10:14:40|27.37|27.29|27.37|27.29|27.37|27.29|27.36|27.28|7
1648635290000|2022-03-30 10:14:50|27.38|27.3|27.36|27.28|27.38|27.3|27.36|27.28|0
1648635310000|2022-03-30 10:15:10|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|0
1648635320000|2022-03-30 10:15:20|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1648635330000|2022-03-30 10:15:30|27.38|27.3|27.37|27.29|27.38|27.3|27.37|27.29|7
1648635340000|2022-03-30 10:15:40|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1648635350000|2022-03-30 10:15:50|27.37|27.29|27.37|27.29|27.37|27.29|27.36|27.28|14
1648635360000|2022-03-30 10:16:00|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1648635370000|2022-03-30 10:16:10|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|2
1648635380000|2022-03-30 10:16:20|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1648635410000|2022-03-30 10:16:50|27.4|27.32|27.41|27.33|27.42|27.34|27.4|27.32|11
1648635420000|2022-03-30 10:17:00|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|1
1648635430000|2022-03-30 10:17:10|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1648635440000|2022-03-30 10:17:20|27.41|27.33|27.41|27.33|27.42|27.34|27.41|27.33|2
1648635460000|2022-03-30 10:17:40|27.4|27.32|27.41|27.33|27.41|27.33|27.4|27.32|0
1648635470000|2022-03-30 10:17:50|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1648635480000|2022-03-30 10:18:00|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1648635490000|2022-03-30 10:18:10|27.4|27.32|27.41|27.33|27.41|27.33|27.38|27.3|4
1648635500000|2022-03-30 10:18:20|27.4|27.32|27.4|27.32|27.41|27.33|27.4|27.32|0
1648635510000|2022-03-30 10:18:30|27.41|27.33|27.4|27.32|27.41|27.33|27.4|27.32|0
1648635520000|2022-03-30 10:18:40|27.41|27.33|27.4|27.32|27.41|27.33|27.4|27.32|0
1648635530000|2022-03-30 10:18:50|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1648635540000|2022-03-30 10:19:00|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|1
1648635550000|2022-03-30 10:19:10|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1648635560000|2022-03-30 10:19:20|||||||||1
1648635570000|2022-03-30 10:19:30|27.4|27.32|27.41|27.33|27.41|27.33|27.4|27.32|1
1648635580000|2022-03-30 10:19:40|27.4|27.32|27.4|27.32|27.41|27.33|27.4|27.32|0
1648635590000|2022-03-30 10:19:50|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1648635600000|2022-03-30 10:20:00|27.36|27.28|27.36|27.28|27.36|27.28|27.35|27.27|0
1648635630000|2022-03-30 10:20:30|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1648635650000|2022-03-30 10:20:50|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1648635670000|2022-03-30 10:21:10|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1648635690000|2022-03-30 10:21:30|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1648635720000|2022-03-30 10:22:00|||||||||1
1648635790000|2022-03-30 10:23:10|27.35|27.27|27.35|27.27|27.36|27.28|27.35|27.27|1
1648635800000|2022-03-30 10:23:20|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1648635830000|2022-03-30 10:23:50|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1648635840000|2022-03-30 10:24:00|27.31|27.23|27.28|27.2|27.31|27.23|27.28|27.2|0
1648635930000|2022-03-30 10:25:30|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1648635940000|2022-03-30 10:25:40|27.28|27.2|27.27|27.19|27.28|27.2|27.27|27.19|6
1648635960000|2022-03-30 10:26:00|27.26|27.18|27.26|27.18|27.28|27.2|27.26|27.18|11
1648635970000|2022-03-30 10:26:10|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|1
1648635990000|2022-03-30 10:26:30|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|0
1648636010000|2022-03-30 10:26:50|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1648636020000|2022-03-30 10:27:00|27.24|27.16|27.26|27.18|27.26|27.18|27.24|27.16|0
1648636040000|2022-03-30 10:27:20|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|4
1648636050000|2022-03-30 10:27:30|27.28|27.2|27.28|27.2|27.28|27.2|27.27|27.19|0
1648636080000|2022-03-30 10:28:00|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|0
1648636090000|2022-03-30 10:28:10|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|0
1648636120000|2022-03-30 10:28:40|27.31|27.23|27.32|27.24|27.32|27.24|27.31|27.23|5
1648636130000|2022-03-30 10:28:50|27.31|27.23|27.28|27.2|27.31|27.23|27.28|27.2|0
1648636140000|2022-03-30 10:29:00|||||||||3
1648636220000|2022-03-30 10:30:20|||||||||1
1648636240000|2022-03-30 10:30:40|||||||||7
1648636250000|2022-03-30 10:30:50|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|4
1648636330000|2022-03-30 10:32:10|27.32|27.24|27.31|27.23|27.32|27.24|27.31|27.23|9
1648636340000|2022-03-30 10:32:20|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|11
1648636350000|2022-03-30 10:32:30|27.31|27.23|27.32|27.24|27.32|27.24|27.31|27.23|0
1648636360000|2022-03-30 10:32:40|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1648636400000|2022-03-30 10:33:20|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|7
1648636440000|2022-03-30 10:34:00|27.36|27.28|27.35|27.27|27.36|27.28|27.35|27.27|0
1648636450000|2022-03-30 10:34:10|27.34|27.26|27.34|27.26|27.34|27.26|27.32|27.24|1
1648636620000|2022-03-30 10:37:00|27.35|27.27|27.36|27.28|27.36|27.28|27.35|27.27|0
1648636750000|2022-03-30 10:39:10|27.35|27.27|27.31|27.23|27.35|27.27|27.31|27.23|40
1648636800000|2022-03-30 10:40:00|27.33|27.25|27.35|27.27|27.36|27.28|27.33|27.25|40
1648636830000|2022-03-30 10:40:30|27.32|27.24|27.35|27.27|27.36|27.28|27.32|27.24|0
1648636840000|2022-03-30 10:40:40|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1648636850000|2022-03-30 10:40:50|27.35|27.27|27.36|27.28|27.36|27.28|27.35|27.27|0
1648636860000|2022-03-30 10:41:00|27.33|27.25|27.32|27.24|27.33|27.25|27.32|27.24|1
1648636870000|2022-03-30 10:41:10|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1648636950000|2022-03-30 10:42:30|27.33|27.25|27.36|27.28|27.36|27.28|27.32|27.24|23
1648636960000|2022-03-30 10:42:40|27.35|27.27|27.36|27.28|27.36|27.28|27.35|27.27|1
1648636970000|2022-03-30 10:42:50|27.35|27.27|27.32|27.24|27.35|27.27|27.32|27.24|1
1648636980000|2022-03-30 10:43:00|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1648637040000|2022-03-30 10:44:00|27.36|27.28|27.35|27.27|27.36|27.28|27.35|27.27|18
1648637050000|2022-03-30 10:44:10|27.36|27.28|27.35|27.27|27.36|27.28|27.33|27.25|1
1648637070000|2022-03-30 10:44:30|27.33|27.25|27.35|27.27|27.35|27.27|27.32|27.24|0
1648637080000|2022-03-30 10:44:40|27.33|27.25|27.32|27.24|27.33|27.25|27.32|27.24|0
1648637100000|2022-03-30 10:45:00|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1648637110000|2022-03-30 10:45:10|27.3|27.22|27.3|27.22|27.3|27.22|27.3|27.22|2
1648637130000|2022-03-30 10:45:30|27.28|27.2|27.3|27.22|27.3|27.22|27.28|27.2|0
1648637140000|2022-03-30 10:45:40|27.28|27.2|27.3|27.22|27.3|27.22|27.28|27.2|0
1648637150000|2022-03-30 10:45:50|27.28|27.2|27.28|27.2|27.3|27.22|27.28|27.2|0
1648637240000|2022-03-30 10:47:20|27.27|27.19|27.28|27.2|27.28|27.2|27.27|27.19|17
1648637250000|2022-03-30 10:47:30|27.27|27.19|27.27|27.19|27.28|27.2|27.27|27.19|10
1648637260000|2022-03-30 10:47:40|27.24|27.16|27.26|27.18|27.26|27.18|27.24|27.16|11
1648637270000|2022-03-30 10:47:50|27.24|27.16|27.28|27.2|27.28|27.2|27.24|27.16|10
1648637280000|2022-03-30 10:48:00|27.27|27.19|27.27|27.19|27.27|27.19|27.26|27.18|9
1648637290000|2022-03-30 10:48:10|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|3
1648637310000|2022-03-30 10:48:30|27.24|27.16|27.22|27.14|27.24|27.16|27.22|27.14|1
1648637320000|2022-03-30 10:48:40|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|0
1648637330000|2022-03-30 10:48:50|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|4
1648637340000|2022-03-30 10:49:00|27.21|27.13|27.19|27.11|27.21|27.13|27.19|27.11|1
1648637350000|2022-03-30 10:49:10|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|2
1648637380000|2022-03-30 10:49:40|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|4
1648637410000|2022-03-30 10:50:10|27.18|27.1|27.19|27.11|27.19|27.11|27.18|27.1|0
1648637430000|2022-03-30 10:50:30|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|0
1648637480000|2022-03-30 10:51:20|27.19|27.11|27.21|27.13|27.21|27.13|27.19|27.11|2
1648637510000|2022-03-30 10:51:50|27.19|27.11|27.21|27.13|27.21|27.13|27.19|27.11|2
1648637520000|2022-03-30 10:52:00|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|0
1648637530000|2022-03-30 10:52:10|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|0
1648637560000|2022-03-30 10:52:40|27.17|27.09|27.18|27.1|27.18|27.1|27.17|27.09|0
1648637570000|2022-03-30 10:52:50|27.17|27.09|27.18|27.1|27.18|27.1|27.17|27.09|0
1648637610000|2022-03-30 10:53:30|27.17|27.09|27.17|27.09|27.17|27.09|27.17|27.09|0
1648637620000|2022-03-30 10:53:40|27.16|27.08|27.16|27.08|27.16|27.08|27.16|27.08|10
1648637740000|2022-03-30 10:55:40|||||||||1
1648637750000|2022-03-30 10:55:50|27.18|27.1|27.21|27.13|27.21|27.13|27.18|27.1|24
1648637770000|2022-03-30 10:56:10|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|2
1648637780000|2022-03-30 10:56:20|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|0
1648637840000|2022-03-30 10:57:20|27.22|27.14|27.24|27.16|27.24|27.16|27.22|27.14|7
1648637850000|2022-03-30 10:57:30|27.23|27.15|27.22|27.14|27.23|27.15|27.22|27.14|1
1648637860000|2022-03-30 10:57:40|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|0
1648637900000|2022-03-30 10:58:20|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|1
1648637910000|2022-03-30 10:58:30|27.23|27.15|27.24|27.16|27.26|27.18|27.23|27.15|0
1648637930000|2022-03-30 10:58:50|27.23|27.15|27.23|27.15|27.24|27.16|27.22|27.14|5
1648637950000|2022-03-30 10:59:10|27.22|27.14|27.23|27.15|27.23|27.15|27.22|27.14|0
1648637960000|2022-03-30 10:59:20|27.24|27.16|27.23|27.15|27.24|27.16|27.23|27.15|0
1648637980000|2022-03-30 10:59:40|27.26|27.18|27.24|27.16|27.26|27.18|27.24|27.16|0
1648638000000|2022-03-30 11:00:00|27.23|27.15|27.23|27.15|27.24|27.16|27.23|27.15|10
1648638010000|2022-03-30 11:00:10|27.24|27.16|27.26|27.18|27.26|27.18|27.24|27.16|0
1648638020000|2022-03-30 11:00:20|27.24|27.16|27.23|27.15|27.24|27.16|27.23|27.15|0
1648638040000|2022-03-30 11:00:40|27.22|27.14|27.23|27.15|27.23|27.15|27.22|27.14|1
1648638070000|2022-03-30 11:01:10|27.26|27.18|27.24|27.16|27.26|27.18|27.24|27.16|0
1648638080000|2022-03-30 11:01:20|27.23|27.15|27.24|27.16|27.24|27.16|27.23|27.15|0
1648638090000|2022-03-30 11:01:30|27.23|27.15|27.24|27.16|27.24|27.16|27.23|27.15|0
1648638110000|2022-03-30 11:01:50|27.23|27.15|27.23|27.15|27.24|27.16|27.23|27.15|0
1648638130000|2022-03-30 11:02:10|27.21|27.13|27.21|27.13|27.22|27.14|27.21|27.13|21
1648638140000|2022-03-30 11:02:20|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|0
1648638170000|2022-03-30 11:02:50|27.21|27.13|27.19|27.11|27.21|27.13|27.19|27.11|0
1648638180000|2022-03-30 11:03:00|27.21|27.13|27.21|27.13|27.22|27.14|27.21|27.13|0
1648638200000|2022-03-30 11:03:20|27.19|27.11|27.21|27.13|27.21|27.13|27.19|27.11|0
1648638220000|2022-03-30 11:03:40|27.22|27.14|27.21|27.13|27.22|27.14|27.21|27.13|0
1648638230000|2022-03-30 11:03:50|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|4
1648638240000|2022-03-30 11:04:00|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|0
1648638300000|2022-03-30 11:05:00|27.27|27.19|27.28|27.2|27.28|27.2|27.27|27.19|54
1648638310000|2022-03-30 11:05:10|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1648638330000|2022-03-30 11:05:30|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|0
1648638380000|2022-03-30 11:06:20|27.31|27.23|27.29|27.21|27.31|27.23|27.29|27.21|18
1648638390000|2022-03-30 11:06:30|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|0
1648638430000|2022-03-30 11:07:10|27.3|27.22|27.31|27.23|27.31|27.23|27.3|27.22|7
1648638440000|2022-03-30 11:07:20|27.32|27.24|27.32|27.24|27.32|27.24|27.31|27.23|0
1648638450000|2022-03-30 11:07:30|27.33|27.25|27.32|27.24|27.33|27.25|27.32|27.24|0
1648638460000|2022-03-30 11:07:40|27.33|27.25|27.32|27.24|27.33|27.25|27.32|27.24|0
1648638470000|2022-03-30 11:07:50|27.33|27.25|27.32|27.24|27.33|27.25|27.32|27.24|0
1648638480000|2022-03-30 11:08:00|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1648638490000|2022-03-30 11:08:10|27.3|27.22|27.3|27.22|27.3|27.22|27.3|27.22|1
1648638500000|2022-03-30 11:08:20|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1648638510000|2022-03-30 11:08:30|27.32|27.24|27.33|27.25|27.33|27.25|27.32|27.24|0
1648638530000|2022-03-30 11:08:50|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1648638540000|2022-03-30 11:09:00|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1648638560000|2022-03-30 11:09:20|27.32|27.24|27.33|27.25|27.33|27.25|27.32|27.24|0
1648638570000|2022-03-30 11:09:30|27.32|27.24|27.32|27.24|27.33|27.25|27.32|27.24|0
1648638590000|2022-03-30 11:09:50|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1648638600000|2022-03-30 11:10:00|27.32|27.24|27.32|27.24|27.33|27.25|27.32|27.24|0
1648638610000|2022-03-30 11:10:10|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1648638620000|2022-03-30 11:10:20|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1648638630000|2022-03-30 11:10:30|27.33|27.25|27.33|27.25|27.33|27.25|27.32|27.24|0
1648638660000|2022-03-30 11:11:00|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1648638680000|2022-03-30 11:11:20|27.33|27.25|27.32|27.24|27.33|27.25|27.32|27.24|0
1648638690000|2022-03-30 11:11:30|27.31|27.23|27.3|27.22|27.31|27.23|27.28|27.2|1
1648638700000|2022-03-30 11:11:40|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1648638720000|2022-03-30 11:12:00|27.33|27.25|27.33|27.25|27.33|27.25|27.32|27.24|0
1648638740000|2022-03-30 11:12:20|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1648638750000|2022-03-30 11:12:30|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1648638760000|2022-03-30 11:12:40|27.32|27.24|27.33|27.25|27.33|27.25|27.31|27.23|0
1648638780000|2022-03-30 11:13:00|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1648638800000|2022-03-30 11:13:20|27.31|27.23|27.32|27.24|27.32|27.24|27.31|27.23|0
1648638810000|2022-03-30 11:13:30|27.31|27.23|27.32|27.24|27.32|27.24|27.31|27.23|0
1648638820000|2022-03-30 11:13:40|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1648638830000|2022-03-30 11:13:50|27.3|27.22|27.28|27.2|27.3|27.22|27.28|27.2|1
1648638890000|2022-03-30 11:14:50|27.31|27.23|27.32|27.24|27.33|27.25|27.31|27.23|8
1648638900000|2022-03-30 11:15:00|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1648638930000|2022-03-30 11:15:30|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1648638970000|2022-03-30 11:16:10|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1648639050000|2022-03-30 11:17:30|||||||||1
1648639080000|2022-03-30 11:18:00|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|6
1648639090000|2022-03-30 11:18:10|27.37|27.29|27.38|27.3|27.38|27.3|27.36|27.28|0
1648639110000|2022-03-30 11:18:30|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1648639130000|2022-03-30 11:18:50|27.38|27.3|27.4|27.32|27.4|27.32|27.38|27.3|0
1648639140000|2022-03-30 11:19:00|27.41|27.33|27.4|27.32|27.41|27.33|27.4|27.32|2
1648639150000|2022-03-30 11:19:10|||||||||1
1648639160000|2022-03-30 11:19:20|27.37|27.29|27.4|27.32|27.4|27.32|27.37|27.29|0
1648639170000|2022-03-30 11:19:30|27.38|27.3|27.4|27.32|27.4|27.32|27.37|27.29|0
1648639180000|2022-03-30 11:19:40|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1648639200000|2022-03-30 11:20:00|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1648639220000|2022-03-30 11:20:20|27.37|27.29|27.37|27.29|27.37|27.29|27.36|27.28|0
1648639230000|2022-03-30 11:20:30|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1648639240000|2022-03-30 11:20:40|27.35|27.27|27.33|27.25|27.35|27.27|27.33|27.25|27
1648639300000|2022-03-30 11:21:40|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|1
1648639310000|2022-03-30 11:21:50|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|1
1648639530000|2022-03-30 11:25:30|27.36|27.28|27.35|27.27|27.36|27.28|27.35|27.27|21
1648639560000|2022-03-30 11:26:00|27.33|27.25|27.35|27.27|27.35|27.27|27.33|27.25|0
1648639580000|2022-03-30 11:26:20|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1648639600000|2022-03-30 11:26:40|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|1
1648639610000|2022-03-30 11:26:50|27.31|27.23|27.32|27.24|27.32|27.24|27.31|27.23|0
1648639630000|2022-03-30 11:27:10|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|9
1648639690000|2022-03-30 11:28:10|27.28|27.2|27.26|27.18|27.28|27.2|27.26|27.18|5
1648639700000|2022-03-30 11:28:20|27.24|27.16|27.26|27.18|27.26|27.18|27.24|27.16|1
1648639710000|2022-03-30 11:28:30|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|11
1648639740000|2022-03-30 11:29:00|27.29|27.21|27.31|27.23|27.31|27.23|27.29|27.21|0
1648639770000|2022-03-30 11:29:30|||||||||1
1648639800000|2022-03-30 11:30:00|||||||||2
1648639810000|2022-03-30 11:30:10|27.32|27.24|27.36|27.28|27.36|27.28|27.31|27.23|6
1648639840000|2022-03-30 11:30:40|||||||||4
1648639910000|2022-03-30 11:31:50|27.34|27.26|27.36|27.28|27.36|27.28|27.34|27.26|1
1648639920000|2022-03-30 11:32:00|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1648639930000|2022-03-30 11:32:10|27.32|27.24|27.31|27.23|27.32|27.24|27.31|27.23|0
1648639970000|2022-03-30 11:32:50|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|0
1648639980000|2022-03-30 11:33:00|27.31|27.23|27.29|27.21|27.31|27.23|27.29|27.21|3
1648639990000|2022-03-30 11:33:10|27.28|27.2|27.27|27.19|27.28|27.2|27.27|27.19|0
1648640000000|2022-03-30 11:33:20|||||||||6
1648640010000|2022-03-30 11:33:30|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|0
1648640020000|2022-03-30 11:33:40|||||||||5
1648640030000|2022-03-30 11:33:50|27.31|27.23|27.29|27.21|27.31|27.23|27.29|27.21|8
1648640050000|2022-03-30 11:34:10|||||||||5
1648640060000|2022-03-30 11:34:20|27.28|27.2|27.29|27.21|27.31|27.23|27.28|27.2|3
1648640070000|2022-03-30 11:34:30|27.28|27.2|27.29|27.21|27.29|27.21|27.28|27.2|0
1648640080000|2022-03-30 11:34:40|27.28|27.2|27.29|27.21|27.29|27.21|27.28|27.2|0
1648640150000|2022-03-30 11:35:50|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|0
1648640170000|2022-03-30 11:36:10|27.27|27.19|27.25|27.17|27.28|27.2|27.25|27.17|5
1648640180000|2022-03-30 11:36:20|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|0
1648640190000|2022-03-30 11:36:30|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|0
1648640200000|2022-03-30 11:36:40|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|0
1648640290000|2022-03-30 11:38:10|||||||||4
1648640340000|2022-03-30 11:39:00|27.26|27.18|27.28|27.2|27.28|27.2|27.26|27.18|4
1648640350000|2022-03-30 11:39:10|27.33|27.25|27.3|27.22|27.33|27.25|27.3|27.22|16
1648640360000|2022-03-30 11:39:20|27.29|27.21|27.28|27.2|27.29|27.21|27.28|27.2|0
1648640410000|2022-03-30 11:40:10|27.29|27.21|27.28|27.2|27.29|27.21|27.28|27.2|0
1648640420000|2022-03-30 11:40:20|27.29|27.21|27.28|27.2|27.29|27.21|27.28|27.2|0
1648640450000|2022-03-30 11:40:50|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|0
1648640460000|2022-03-30 11:41:00|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|0
1648640520000|2022-03-30 11:42:00|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|0
1648640530000|2022-03-30 11:42:10|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|0
1648640590000|2022-03-30 11:43:10|27.3|27.22|27.29|27.21|27.3|27.22|27.29|27.21|0
1648640630000|2022-03-30 11:43:50|||||||||2
1648640650000|2022-03-30 11:44:10|27.3|27.22|27.33|27.25|27.33|27.25|27.3|27.22|4
1648640660000|2022-03-30 11:44:20|27.31|27.23|27.33|27.25|27.33|27.25|27.31|27.23|0
1648640670000|2022-03-30 11:44:30|||||||||1
1648640680000|2022-03-30 11:44:40|27.34|27.26|27.33|27.25|27.34|27.26|27.33|27.25|0
1648640770000|2022-03-30 11:46:10|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|1
1648640790000|2022-03-30 11:46:30|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|0
1648640800000|2022-03-30 11:46:40|||||||||2
1648640810000|2022-03-30 11:46:50|27.35|27.27|27.34|27.26|27.35|27.27|27.34|27.26|0
1648640820000|2022-03-30 11:47:00|27.33|27.25|27.33|27.25|27.34|27.26|27.33|27.25|0
1648640830000|2022-03-30 11:47:10|27.34|27.26|27.35|27.27|27.35|27.27|27.34|27.26|0
1648640840000|2022-03-30 11:47:20|27.34|27.26|27.35|27.27|27.35|27.27|27.34|27.26|0
1648640850000|2022-03-30 11:47:30|27.34|27.26|27.33|27.25|27.34|27.26|27.33|27.25|0
1648640860000|2022-03-30 11:47:40|||||||||2
1648640870000|2022-03-30 11:47:50|27.34|27.26|27.35|27.27|27.35|27.27|27.34|27.26|0
1648640880000|2022-03-30 11:48:00|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|0
1648640890000|2022-03-30 11:48:10|27.33|27.25|27.34|27.26|27.34|27.26|27.33|27.25|0
1648640900000|2022-03-30 11:48:20|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1648640910000|2022-03-30 11:48:30|||||||||2
1648641020000|2022-03-30 11:50:20|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1648641030000|2022-03-30 11:50:30|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|2
1648641100000|2022-03-30 11:51:40|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|4
1648641150000|2022-03-30 11:52:30|27.3|27.22|27.3|27.22|27.3|27.22|27.3|27.22|0
1648641160000|2022-03-30 11:52:40|27.29|27.21|27.3|27.22|27.31|27.23|27.29|27.21|0
1648641240000|2022-03-30 11:54:00|27.31|27.23|27.3|27.22|27.31|27.23|27.3|27.22|1
1648641360000|2022-03-30 11:56:00|27.29|27.21|27.3|27.22|27.3|27.22|27.29|27.21|1
1648641400000|2022-03-30 11:56:40|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|3
1648641410000|2022-03-30 11:56:50|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1648641520000|2022-03-30 11:58:40|27.35|27.27|27.38|27.3|27.38|27.3|27.35|27.27|9
1648641570000|2022-03-30 11:59:30|||||||||1
1648641600000|2022-03-30 12:00:00|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1648641610000|2022-03-30 12:00:10|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1648641650000|2022-03-30 12:00:50|27.36|27.28|27.33|27.25|27.36|27.28|27.33|27.25|0
1648641720000|2022-03-30 12:02:00|27.35|27.27|27.38|27.3|27.38|27.3|27.35|27.27|9
1648641780000|2022-03-30 12:03:00|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1648641790000|2022-03-30 12:03:10|27.34|27.26|27.35|27.27|27.35|27.27|27.33|27.25|1
1648641800000|2022-03-30 12:03:20|27.37|27.29|27.38|27.3|27.38|27.3|27.37|27.29|0
1648641820000|2022-03-30 12:03:40|27.34|27.26|27.33|27.25|27.34|27.26|27.33|27.25|5
1648641860000|2022-03-30 12:04:20|27.35|27.27|27.36|27.28|27.36|27.28|27.35|27.27|1
1648641880000|2022-03-30 12:04:40|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1648641910000|2022-03-30 12:05:10|27.38|27.3|27.38|27.3|27.38|27.3|27.36|27.28|1
1648641930000|2022-03-30 12:05:30|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1648641960000|2022-03-30 12:06:00|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1648641990000|2022-03-30 12:06:30|27.35|27.27|27.36|27.28|27.36|27.28|27.35|27.27|23
1648642000000|2022-03-30 12:06:40|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1648642010000|2022-03-30 12:06:50|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|2
1648642020000|2022-03-30 12:07:00|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1648642040000|2022-03-30 12:07:20|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1648642050000|2022-03-30 12:07:30|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1648642060000|2022-03-30 12:07:40|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1648642070000|2022-03-30 12:07:50|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1648642080000|2022-03-30 12:08:00|27.35|27.27|27.35|27.27|27.36|27.28|27.35|27.27|1
1648642090000|2022-03-30 12:08:10|27.36|27.28|27.38|27.3|27.38|27.3|27.36|27.28|2
1648642120000|2022-03-30 12:08:40|27.35|27.27|27.36|27.28|27.36|27.28|27.35|27.27|1
1648642140000|2022-03-30 12:09:00|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1648642150000|2022-03-30 12:09:10|27.36|27.28|27.36|27.28|27.38|27.3|27.36|27.28|0
1648642160000|2022-03-30 12:09:20|27.38|27.3|27.36|27.28|27.38|27.3|27.36|27.28|0
1648642170000|2022-03-30 12:09:30|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1648642200000|2022-03-30 12:10:00|27.36|27.28|27.35|27.27|27.36|27.28|27.35|27.27|0
1648642210000|2022-03-30 12:10:10|27.34|27.26|27.35|27.27|27.35|27.27|27.34|27.26|9
1648642310000|2022-03-30 12:11:50|27.36|27.28|27.4|27.32|27.4|27.32|27.36|27.28|2
1648642320000|2022-03-30 12:12:00|27.41|27.33|27.41|27.33|27.41|27.33|27.4|27.32|0
1648642330000|2022-03-30 12:12:10|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|0
1648642340000|2022-03-30 12:12:20|||||||||5
1648642370000|2022-03-30 12:12:50|27.44|27.36|27.48|27.4|27.48|27.4|27.43|27.35|2
1648642380000|2022-03-30 12:13:00|27.49|27.41|27.54|27.46|27.54|27.46|27.49|27.41|18
1648642400000|2022-03-30 12:13:20|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1648642420000|2022-03-30 12:13:40|27.54|27.46|27.54|27.46|27.54|27.46|27.52|27.44|22
1648642430000|2022-03-30 12:13:50|27.53|27.45|27.54|27.46|27.55|27.47|27.53|27.45|1
1648642450000|2022-03-30 12:14:10|27.55|27.47|27.55|27.47|27.55|27.47|27.53|27.45|0
1648642460000|2022-03-30 12:14:20|27.54|27.46|27.55|27.47|27.55|27.47|27.54|27.46|22
1648642510000|2022-03-30 12:15:10|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1648642520000|2022-03-30 12:15:20|27.57|27.49|27.55|27.47|27.57|27.49|27.55|27.47|3
1648642530000|2022-03-30 12:15:30|27.57|27.49|27.58|27.5|27.58|27.5|27.57|27.49|2
1648642540000|2022-03-30 12:15:40|27.57|27.49|27.58|27.5|27.59|27.51|27.57|27.49|2
1648642550000|2022-03-30 12:15:50|27.6|27.52|27.59|27.51|27.6|27.52|27.58|27.5|10
1648642560000|2022-03-30 12:16:00|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|10
1648642570000|2022-03-30 12:16:10|27.63|27.55|27.64|27.56|27.64|27.56|27.63|27.55|0
1648642580000|2022-03-30 12:16:20|27.6|27.52|27.64|27.56|27.64|27.56|27.6|27.52|5
1648642590000|2022-03-30 12:16:30|27.63|27.55|27.6|27.52|27.63|27.55|27.6|27.52|4
1648642640000|2022-03-30 12:17:20|27.63|27.55|27.62|27.54|27.64|27.56|27.62|27.54|2
1648642650000|2022-03-30 12:17:30|27.63|27.55|27.64|27.56|27.64|27.56|27.63|27.55|0
1648642660000|2022-03-30 12:17:40|27.63|27.55|27.63|27.55|27.64|27.56|27.63|27.55|0
1648642670000|2022-03-30 12:17:50|27.64|27.56|27.62|27.54|27.64|27.56|27.62|27.54|0
1648642680000|2022-03-30 12:18:00|27.63|27.55|27.64|27.56|27.65|27.57|27.63|27.55|4
1648642690000|2022-03-30 12:18:10|27.63|27.55|27.6|27.52|27.63|27.55|27.6|27.52|0
1648642720000|2022-03-30 12:18:40|27.59|27.51|27.6|27.52|27.6|27.52|27.59|27.51|0
1648642800000|2022-03-30 12:20:00|27.63|27.55|27.6|27.52|27.63|27.55|27.59|27.51|2
1648642810000|2022-03-30 12:20:10|27.62|27.54|27.62|27.54|27.63|27.55|27.6|27.52|0
1648642820000|2022-03-30 12:20:20|27.63|27.55|27.62|27.54|27.63|27.55|27.62|27.54|0
1648642830000|2022-03-30 12:20:30|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1648642840000|2022-03-30 12:20:40|27.64|27.56|27.62|27.54|27.64|27.56|27.62|27.54|1
1648642850000|2022-03-30 12:20:50|27.6|27.52|27.6|27.52|27.63|27.55|27.58|27.5|0
1648642870000|2022-03-30 12:21:10|27.63|27.55|27.58|27.5|27.63|27.55|27.58|27.5|15
1648642880000|2022-03-30 12:21:20|27.61|27.53|27.61|27.53|27.61|27.53|27.6|27.52|1
1648642900000|2022-03-30 12:21:40|27.63|27.55|27.63|27.55|27.63|27.55|27.61|27.53|4
1648642910000|2022-03-30 12:21:50|27.65|27.57|27.63|27.55|27.65|27.57|27.63|27.55|0
1648642920000|2022-03-30 12:22:00|27.65|27.57|27.63|27.55|27.65|27.57|27.63|27.55|0
1648642940000|2022-03-30 12:22:20|27.65|27.57|27.63|27.55|27.65|27.57|27.63|27.55|0
1648642980000|2022-03-30 12:23:00|27.65|27.57|27.65|27.57|27.65|27.57|27.64|27.56|0
1648642990000|2022-03-30 12:23:10|27.64|27.56|27.64|27.56|27.65|27.57|27.63|27.55|0
1648643000000|2022-03-30 12:23:20|27.65|27.57|27.63|27.55|27.68|27.6|27.63|27.55|89
1648643010000|2022-03-30 12:23:30|27.66|27.58|27.68|27.6|27.68|27.6|27.66|27.58|4
1648643020000|2022-03-30 12:23:40|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1648643030000|2022-03-30 12:23:50|27.65|27.57|27.66|27.58|27.66|27.58|27.65|27.57|0
1648643040000|2022-03-30 12:24:00|27.65|27.57|27.66|27.58|27.66|27.58|27.65|27.57|0
1648643060000|2022-03-30 12:24:20|27.68|27.6|27.68|27.6|27.68|27.6|27.66|27.58|1
1648643090000|2022-03-30 12:24:50|||||||||26
1648643110000|2022-03-30 12:25:10|27.66|27.58|27.68|27.6|27.68|27.6|27.66|27.58|1
1648643120000|2022-03-30 12:25:20|27.69|27.61|27.71|27.63|27.73|27.65|27.69|27.61|4
1648643130000|2022-03-30 12:25:30|27.68|27.6|27.68|27.6|27.69|27.61|27.68|27.6|0
1648643190000|2022-03-30 12:26:30|27.66|27.58|27.68|27.6|27.68|27.6|27.66|27.58|9
1648643230000|2022-03-30 12:27:10|27.66|27.58|27.63|27.55|27.66|27.58|27.63|27.55|2
1648643240000|2022-03-30 12:27:20|||||||||1
1648643260000|2022-03-30 12:27:40|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|10
1648643270000|2022-03-30 12:27:50|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1648643280000|2022-03-30 12:28:00|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|0
1648643290000|2022-03-30 12:28:10|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1648643300000|2022-03-30 12:28:20|27.64|27.56|27.66|27.58|27.66|27.58|27.64|27.56|0
1648643310000|2022-03-30 12:28:30|27.68|27.6|27.66|27.58|27.68|27.6|27.66|27.58|0
1648643350000|2022-03-30 12:29:10|27.65|27.57|27.66|27.58|27.66|27.58|27.65|27.57|0
1648643370000|2022-03-30 12:29:30|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|4
1648643400000|2022-03-30 12:30:00|27.69|27.61|27.65|27.57|27.69|27.61|27.65|27.57|0
1648643430000|2022-03-30 12:30:30|27.66|27.58|27.65|27.57|27.66|27.58|27.65|27.57|2
1648643460000|2022-03-30 12:31:00|27.64|27.56|27.65|27.57|27.65|27.57|27.63|27.55|0
1648643490000|2022-03-30 12:31:30|27.64|27.56|27.65|27.57|27.65|27.57|27.64|27.56|0
1648643510000|2022-03-30 12:31:50|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|0
1648643520000|2022-03-30 12:32:00|27.63|27.55|27.6|27.52|27.63|27.55|27.6|27.52|2
1648643530000|2022-03-30 12:32:10|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|5
1648643540000|2022-03-30 12:32:20|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1648643660000|2022-03-30 12:34:20|||||||||1
1648643690000|2022-03-30 12:34:50|27.55|27.47|27.54|27.46|27.55|27.47|27.52|27.44|70
1648643700000|2022-03-30 12:35:00|27.55|27.47|27.52|27.44|27.55|27.47|27.52|27.44|17
1648643710000|2022-03-30 12:35:10|27.5|27.42|27.51|27.43|27.51|27.43|27.5|27.42|10
1648643770000|2022-03-30 12:36:10|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1648643780000|2022-03-30 12:36:20|27.51|27.43|27.5|27.42|27.51|27.43|27.5|27.42|0
1648643790000|2022-03-30 12:36:30|27.51|27.43|27.42|27.34|27.51|27.43|27.42|27.34|8
1648643800000|2022-03-30 12:36:40|27.4|27.32|27.38|27.3|27.46|27.38|27.37|27.29|12
1648643810000|2022-03-30 12:36:50|27.37|27.29|27.32|27.24|27.37|27.29|27.31|27.23|31
1648643820000|2022-03-30 12:37:00|27.33|27.25|27.36|27.28|27.36|27.28|27.31|27.23|36
1648643830000|2022-03-30 12:37:10|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|11
1648643840000|2022-03-30 12:37:20|27.38|27.3|27.39|27.31|27.39|27.31|27.38|27.3|15
1648643850000|2022-03-30 12:37:30|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1648643860000|2022-03-30 12:37:40|27.42|27.34|27.39|27.31|27.42|27.34|27.39|27.31|2
1648643870000|2022-03-30 12:37:50|27.41|27.33|27.41|27.33|27.42|27.34|27.39|27.31|0
1648643880000|2022-03-30 12:38:00|27.39|27.31|27.42|27.34|27.42|27.34|27.39|27.31|0
1648643910000|2022-03-30 12:38:30|27.41|27.33|27.39|27.31|27.41|27.33|27.39|27.31|0
1648643920000|2022-03-30 12:38:40|27.41|27.33|27.39|27.31|27.41|27.33|27.39|27.31|0
1648643940000|2022-03-30 12:39:00|27.38|27.3|27.38|27.3|27.38|27.3|27.37|27.29|0
1648643950000|2022-03-30 12:39:10|27.37|27.29|27.39|27.31|27.39|27.31|27.37|27.29|0
1648643960000|2022-03-30 12:39:20|27.38|27.3|27.38|27.3|27.38|27.3|27.37|27.29|0
1648643970000|2022-03-30 12:39:30|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1648644070000|2022-03-30 12:41:10|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|17
1648644090000|2022-03-30 12:41:30|27.34|27.26|27.33|27.25|27.34|27.26|27.33|27.25|0
1648644100000|2022-03-30 12:41:40|27.34|27.26|27.36|27.28|27.36|27.28|27.33|27.25|0
1648644110000|2022-03-30 12:41:50|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|0
1648644120000|2022-03-30 12:42:00|27.33|27.25|27.32|27.24|27.33|27.25|27.29|27.21|1
1648644130000|2022-03-30 12:42:10|27.3|27.22|27.32|27.24|27.32|27.24|27.29|27.21|0
1648644140000|2022-03-30 12:42:20|27.3|27.22|27.3|27.22|27.32|27.24|27.29|27.21|0
1648644160000|2022-03-30 12:42:40|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|0
1648644180000|2022-03-30 12:43:00|||||||||2
1648644190000|2022-03-30 12:43:10|27.31|27.23|27.29|27.21|27.32|27.24|27.29|27.21|1
1648644200000|2022-03-30 12:43:20|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1648644210000|2022-03-30 12:43:30|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1648644230000|2022-03-30 12:43:50|27.33|27.25|27.34|27.26|27.34|27.26|27.33|27.25|0
1648644250000|2022-03-30 12:44:10|27.36|27.28|27.34|27.26|27.36|27.28|27.34|27.26|1
1648644290000|2022-03-30 12:44:50|27.36|27.28|27.34|27.26|27.36|27.28|27.34|27.26|0
1648644300000|2022-03-30 12:45:00|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1648644310000|2022-03-30 12:45:10|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1648644320000|2022-03-30 12:45:20|27.38|27.3|27.41|27.33|27.41|27.33|27.38|27.3|0
1648644340000|2022-03-30 12:45:40|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|0
1648644360000|2022-03-30 12:46:00|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|1
1648644430000|2022-03-30 12:47:10|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|0
1648644470000|2022-03-30 12:47:50|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|5
1648644500000|2022-03-30 12:48:20|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|0
1648644520000|2022-03-30 12:48:40|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1648644530000|2022-03-30 12:48:50|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|0
1648644540000|2022-03-30 12:49:00|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1648644550000|2022-03-30 12:49:10|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|0
1648644560000|2022-03-30 12:49:20|27.44|27.36|27.41|27.33|27.44|27.36|27.41|27.33|27
1648644590000|2022-03-30 12:49:50|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|0
1648644600000|2022-03-30 12:50:00|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|3
1648644620000|2022-03-30 12:50:20|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1648644640000|2022-03-30 12:50:40|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|1
1648644650000|2022-03-30 12:50:50|27.42|27.34|27.42|27.34|27.44|27.36|27.42|27.34|0
1648644660000|2022-03-30 12:51:00|27.41|27.33|27.41|27.33|27.42|27.34|27.41|27.33|0
1648644670000|2022-03-30 12:51:10|27.39|27.31|27.41|27.33|27.41|27.33|27.39|27.31|0
1648644710000|2022-03-30 12:51:50|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1648644720000|2022-03-30 12:52:00|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|1
1648644790000|2022-03-30 12:53:10|27.37|27.29|27.38|27.3|27.38|27.3|27.37|27.29|6
1648644810000|2022-03-30 12:53:30|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1648644840000|2022-03-30 12:54:00|||||||||19
1648644950000|2022-03-30 12:55:50|||||||||6
1648644960000|2022-03-30 12:56:00|||||||||5
1648644970000|2022-03-30 12:56:10|27.38|27.3|27.39|27.31|27.39|27.31|27.38|27.3|23
1648644980000|2022-03-30 12:56:20|||||||||6
1648644990000|2022-03-30 12:56:30|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1648645000000|2022-03-30 12:56:40|27.39|27.31|27.37|27.29|27.39|27.31|27.37|27.29|16
1648645010000|2022-03-30 12:56:50|27.38|27.3|27.37|27.29|27.38|27.3|27.35|27.27|0
1648645020000|2022-03-30 12:57:00|27.38|27.3|27.38|27.3|27.39|27.31|27.38|27.3|7
1648645040000|2022-03-30 12:57:20|27.39|27.31|27.38|27.3|27.39|27.31|27.38|27.3|6
1648645050000|2022-03-30 12:57:30|27.37|27.29|27.39|27.31|27.39|27.31|27.37|27.29|0
1648645060000|2022-03-30 12:57:40|||||||||5
1648645080000|2022-03-30 12:58:00|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|3
1648645100000|2022-03-30 12:58:20|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1648645140000|2022-03-30 12:59:00|27.38|27.3|27.38|27.3|27.39|27.31|27.38|27.3|0
1648645150000|2022-03-30 12:59:10|27.35|27.27|27.34|27.26|27.35|27.27|27.33|27.25|3
1648645170000|2022-03-30 12:59:30|||||||||15
1648645200000|2022-03-30 13:00:00|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|4
1648645210000|2022-03-30 13:00:10|27.38|27.3|27.39|27.31|27.39|27.31|27.38|27.3|1
1648645230000|2022-03-30 13:00:30|27.38|27.3|27.39|27.31|27.39|27.31|27.38|27.3|2
1648645240000|2022-03-30 13:00:40|27.38|27.3|27.39|27.31|27.39|27.31|27.38|27.3|0
1648645250000|2022-03-30 13:00:50|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1648645270000|2022-03-30 13:01:10|27.39|27.31|27.38|27.3|27.39|27.31|27.38|27.3|1
1648645280000|2022-03-30 13:01:20|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1648645290000|2022-03-30 13:01:30|27.43|27.35|27.43|27.35|27.43|27.35|27.42|27.34|9
1648645300000|2022-03-30 13:01:40|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1648645320000|2022-03-30 13:02:00|||||||||22
1648645350000|2022-03-30 13:02:30|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|0
1648645360000|2022-03-30 13:02:40|27.42|27.34|27.43|27.35|27.43|27.35|27.42|27.34|0
1648645370000|2022-03-30 13:02:50|27.4|27.32|27.39|27.31|27.4|27.32|27.39|27.31|0
1648645400000|2022-03-30 13:03:20|27.4|27.32|27.43|27.35|27.44|27.36|27.4|27.32|0
1648645410000|2022-03-30 13:03:30|27.44|27.36|27.44|27.36|27.44|27.36|27.43|27.35|0
1648645520000|2022-03-30 13:05:20|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|5
1648645530000|2022-03-30 13:05:30|27.39|27.31|27.43|27.35|27.43|27.35|27.39|27.31|11
1648645540000|2022-03-30 13:05:40|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1648645610000|2022-03-30 13:06:50|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|11
1648645620000|2022-03-30 13:07:00|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|0
1648645630000|2022-03-30 13:07:10|27.49|27.41|27.48|27.4|27.49|27.41|27.48|27.4|0
1648645650000|2022-03-30 13:07:30|27.47|27.39|27.48|27.4|27.48|27.4|27.47|27.39|0
1648645680000|2022-03-30 13:08:00|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|0
1648645690000|2022-03-30 13:08:10|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|5
1648645720000|2022-03-30 13:08:40|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1648645730000|2022-03-30 13:08:50|27.43|27.35|27.43|27.35|27.44|27.36|27.42|27.34|0
1648645740000|2022-03-30 13:09:00|27.44|27.36|27.44|27.36|27.44|27.36|27.43|27.35|0
1648645800000|2022-03-30 13:10:00|27.43|27.35|27.44|27.36|27.44|27.36|27.43|27.35|0
1648645830000|2022-03-30 13:10:30|27.43|27.35|27.44|27.36|27.44|27.36|27.43|27.35|0
1648645880000|2022-03-30 13:11:20|||||||||690
1648645940000|2022-03-30 13:12:20|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|32
1648645950000|2022-03-30 13:12:30|27.46|27.38|27.46|27.38|27.47|27.39|27.46|27.38|4
1648645960000|2022-03-30 13:12:40|27.44|27.36|27.46|27.38|27.46|27.38|27.44|27.36|0
1648645980000|2022-03-30 13:13:00|27.44|27.36|27.46|27.38|27.46|27.38|27.44|27.36|0
1648646000000|2022-03-30 13:13:20|27.44|27.36|27.46|27.38|27.46|27.38|27.44|27.36|0
1648646010000|2022-03-30 13:13:30|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1648646030000|2022-03-30 13:13:50|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|5
1648646040000|2022-03-30 13:14:00|27.44|27.36|27.39|27.31|27.44|27.36|27.39|27.31|12
1648646050000|2022-03-30 13:14:10|27.41|27.33|27.39|27.31|27.41|27.33|27.39|27.31|0
1648646100000|2022-03-30 13:15:00|||||||||1
1648646120000|2022-03-30 13:15:20|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1648646130000|2022-03-30 13:15:30|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|51
1648646140000|2022-03-30 13:15:40|27.43|27.35|27.4|27.32|27.43|27.35|27.4|27.32|2
1648646150000|2022-03-30 13:15:50|27.42|27.34|27.4|27.32|27.42|27.34|27.4|27.32|1
1648646160000|2022-03-30 13:16:00|27.42|27.34|27.42|27.34|27.42|27.34|27.41|27.33|2
1648646170000|2022-03-30 13:16:10|27.44|27.36|27.44|27.36|27.44|27.36|27.42|27.34|0
1648646210000|2022-03-30 13:16:50|27.42|27.34|27.41|27.33|27.42|27.34|27.41|27.33|1
1648646280000|2022-03-30 13:18:00|27.42|27.34|27.43|27.35|27.44|27.36|27.42|27.34|0
1648646290000|2022-03-30 13:18:10|27.47|27.39|27.42|27.34|27.47|27.39|27.42|27.34|102
1648646300000|2022-03-30 13:18:20|27.43|27.35|27.42|27.34|27.43|27.35|27.42|27.34|0
1648646340000|2022-03-30 13:19:00|27.41|27.33|27.41|27.33|27.41|27.33|27.39|27.31|13
1648646350000|2022-03-30 13:19:10|27.39|27.31|27.39|27.31|27.39|27.31|27.38|27.3|0
1648646360000|2022-03-30 13:19:20|27.41|27.33|27.39|27.31|27.41|27.33|27.39|27.31|0
1648646370000|2022-03-30 13:19:30|27.38|27.3|27.39|27.31|27.39|27.31|27.38|27.3|0
1648646380000|2022-03-30 13:19:40|27.41|27.33|27.42|27.34|27.42|27.34|27.41|27.33|0
1648646390000|2022-03-30 13:19:50|27.41|27.33|27.39|27.31|27.42|27.34|27.38|27.3|1
1648646400000|2022-03-30 13:20:00|27.37|27.29|27.24|27.16|27.38|27.3|27.22|27.14|72
1648646410000|2022-03-30 13:20:10|27.25|27.17|27.32|27.24|27.33|27.25|27.25|27.17|2
1648646420000|2022-03-30 13:20:20|27.33|27.25|27.34|27.26|27.34|27.26|27.3|27.22|0
1648646430000|2022-03-30 13:20:30|27.35|27.27|27.32|27.24|27.35|27.27|27.3|27.22|0
1648646440000|2022-03-30 13:20:40|27.3|27.22|27.3|27.22|27.33|27.25|27.3|27.22|6
1648646450000|2022-03-30 13:20:50|27.32|27.24|27.32|27.24|27.33|27.25|27.3|27.22|0
1648646460000|2022-03-30 13:21:00|27.33|27.25|27.33|27.25|27.33|27.25|27.32|27.24|0
1648646470000|2022-03-30 13:21:10|27.34|27.26|27.34|27.26|27.34|27.26|27.33|27.25|0
1648646480000|2022-03-30 13:21:20|27.33|27.25|27.32|27.24|27.33|27.25|27.32|27.24|3
1648646490000|2022-03-30 13:21:30|27.33|27.25|27.32|27.24|27.33|27.25|27.32|27.24|0
1648646500000|2022-03-30 13:21:40|27.33|27.25|27.33|27.25|27.34|27.26|27.32|27.24|2
1648646510000|2022-03-30 13:21:50|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|0
1648646520000|2022-03-30 13:22:00|27.37|27.29|27.38|27.3|27.38|27.3|27.37|27.29|6
1648646530000|2022-03-30 13:22:10|27.35|27.27|27.34|27.26|27.38|27.3|27.34|27.26|0
1648646540000|2022-03-30 13:22:20|27.35|27.27|27.34|27.26|27.35|27.27|27.34|27.26|0
1648646550000|2022-03-30 13:22:30|27.33|27.25|27.33|27.25|27.34|27.26|27.33|27.25|2
1648646560000|2022-03-30 13:22:40|27.34|27.26|27.35|27.27|27.35|27.27|27.34|27.26|0
1648646570000|2022-03-30 13:22:50|27.34|27.26|27.34|27.26|27.35|27.27|27.33|27.25|3
1648646580000|2022-03-30 13:23:00|27.33|27.25|27.33|27.25|27.35|27.27|27.33|27.25|0
1648646590000|2022-03-30 13:23:10|27.35|27.27|27.32|27.24|27.35|27.27|27.32|27.24|0
1648646600000|2022-03-30 13:23:20|27.33|27.25|27.35|27.27|27.37|27.29|27.33|27.25|0
1648646610000|2022-03-30 13:23:30|27.34|27.26|27.35|27.27|27.35|27.27|27.34|27.26|0
1648646620000|2022-03-30 13:23:40|27.34|27.26|27.35|27.27|27.35|27.27|27.34|27.26|0
1648646650000|2022-03-30 13:24:10|27.32|27.24|27.32|27.24|27.33|27.25|27.32|27.24|30
1648646670000|2022-03-30 13:24:30|27.33|27.25|27.32|27.24|27.33|27.25|27.32|27.24|0
1648646680000|2022-03-30 13:24:40|27.37|27.29|27.34|27.26|27.37|27.29|27.34|27.26|71
1648646710000|2022-03-30 13:25:10|27.33|27.25|27.32|27.24|27.33|27.25|27.32|27.24|1
1648646720000|2022-03-30 13:25:20|27.3|27.22|27.3|27.22|27.3|27.22|27.3|27.22|10
1648646730000|2022-03-30 13:25:30|27.28|27.2|27.28|27.2|27.29|27.21|27.28|27.2|0
1648646740000|2022-03-30 13:25:40|27.3|27.22|27.24|27.16|27.32|27.24|27.24|27.16|15
1648646750000|2022-03-30 13:25:50|27.25|27.17|27.28|27.2|27.28|27.2|27.25|27.17|2
1648646790000|2022-03-30 13:26:30|27.27|27.19|27.28|27.2|27.28|27.2|27.27|27.19|0
1648646810000|2022-03-30 13:26:50|27.27|27.19|27.27|27.19|27.28|27.2|27.27|27.19|0
1648646820000|2022-03-30 13:27:00|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|0
1648646840000|2022-03-30 13:27:20|27.27|27.19|27.28|27.2|27.28|27.2|27.27|27.19|0
1648646850000|2022-03-30 13:27:30|27.27|27.19|27.24|27.16|27.27|27.19|27.24|27.16|8
1648646870000|2022-03-30 13:27:50|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|0
1648646880000|2022-03-30 13:28:00|27.24|27.16|27.23|27.15|27.24|27.16|27.19|27.11|3
1648646890000|2022-03-30 13:28:10|27.24|27.16|27.23|27.15|27.24|27.16|27.23|27.15|0
1648646900000|2022-03-30 13:28:20|27.24|27.16|27.25|27.17|27.25|27.17|27.24|27.16|0
1648646910000|2022-03-30 13:28:30|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1648646990000|2022-03-30 13:29:50|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|3
1648647000000|2022-03-30 13:30:00|27.23|27.15|27.23|27.15|27.27|27.19|27.22|27.14|5
1648647010000|2022-03-30 13:30:10|27.25|27.17|27.23|27.15|27.25|27.17|27.23|27.15|0
1648647020000|2022-03-30 13:30:20|27.25|27.17|27.27|27.19|27.27|27.19|27.23|27.15|0
1648647030000|2022-03-30 13:30:30|27.28|27.2|27.28|27.2|27.28|27.2|27.27|27.19|0
1648647040000|2022-03-30 13:30:40|27.27|27.19|27.3|27.22|27.3|27.22|27.27|27.19|0
1648647050000|2022-03-30 13:30:50|27.29|27.21|27.27|27.19|27.29|27.21|27.27|27.19|2
1648647070000|2022-03-30 13:31:10|27.28|27.2|27.27|27.19|27.28|27.2|27.27|27.19|2
1648647080000|2022-03-30 13:31:20|27.28|27.2|27.29|27.21|27.29|27.21|27.27|27.19|3
1648647090000|2022-03-30 13:31:30|27.3|27.22|27.3|27.22|27.32|27.24|27.29|27.21|10
1648647100000|2022-03-30 13:31:40|27.32|27.24|27.3|27.22|27.32|27.24|27.3|27.22|4
1648647110000|2022-03-30 13:31:50|27.32|27.24|27.33|27.25|27.33|27.25|27.32|27.24|11
1648647120000|2022-03-30 13:32:00|27.32|27.24|27.29|27.21|27.34|27.26|27.29|27.21|17
1648647130000|2022-03-30 13:32:10|27.3|27.22|27.33|27.25|27.33|27.25|27.29|27.21|18
1648647140000|2022-03-30 13:32:20|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|1
1648647160000|2022-03-30 13:32:40|||||||||1
1648647170000|2022-03-30 13:32:50|||||||||5
1648647180000|2022-03-30 13:33:00|27.33|27.25|27.34|27.26|27.34|27.26|27.29|27.21|23
1648647190000|2022-03-30 13:33:10|27.33|27.25|27.3|27.22|27.33|27.25|27.29|27.21|19
1648647200000|2022-03-30 13:33:20|27.32|27.24|27.34|27.26|27.34|27.26|27.32|27.24|11
1648647210000|2022-03-30 13:33:30|27.33|27.25|27.32|27.24|27.34|27.26|27.32|27.24|2
1648647230000|2022-03-30 13:33:50|27.33|27.25|27.36|27.28|27.36|27.28|27.33|27.25|5
1648647240000|2022-03-30 13:34:00|27.34|27.26|27.37|27.29|27.37|27.29|27.34|27.26|0
1648647250000|2022-03-30 13:34:10|27.38|27.3|27.36|27.28|27.38|27.3|27.34|27.26|0
1648647260000|2022-03-30 13:34:20|27.37|27.29|27.36|27.28|27.38|27.3|27.36|27.28|9
1648647270000|2022-03-30 13:34:30|27.38|27.3|27.39|27.31|27.39|27.31|27.37|27.29|2
1648647280000|2022-03-30 13:34:40|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1648647290000|2022-03-30 13:34:50|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|1
1648647300000|2022-03-30 13:35:00|27.36|27.28|27.34|27.26|27.38|27.3|27.34|27.26|0
1648647310000|2022-03-30 13:35:10|27.36|27.28|27.36|27.28|27.37|27.29|27.34|27.26|22
1648647320000|2022-03-30 13:35:20|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|0
1648647330000|2022-03-30 13:35:30|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|12
1648647340000|2022-03-30 13:35:40|27.3|27.22|27.29|27.21|27.32|27.24|27.29|27.21|7
1648647350000|2022-03-30 13:35:50|27.31|27.23|27.31|27.23|27.32|27.24|27.31|27.23|0
1648647360000|2022-03-30 13:36:00|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|0
1648647370000|2022-03-30 13:36:10|27.31|27.23|27.34|27.26|27.36|27.28|27.31|27.23|8
1648647380000|2022-03-30 13:36:20|27.36|27.28|27.36|27.28|27.39|27.31|27.34|27.26|7
1648647390000|2022-03-30 13:36:30|27.37|27.29|27.37|27.29|27.37|27.29|27.34|27.26|1
1648647410000|2022-03-30 13:36:50|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|10
1648647420000|2022-03-30 13:37:00|27.37|27.29|27.34|27.26|27.37|27.29|27.34|27.26|7
1648647440000|2022-03-30 13:37:20|27.37|27.29|27.34|27.26|27.37|27.29|27.34|27.26|4
1648647450000|2022-03-30 13:37:30|27.36|27.28|27.36|27.28|27.37|27.29|27.34|27.26|1
1648647470000|2022-03-30 13:37:50|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1648647480000|2022-03-30 13:38:00|27.36|27.28|27.37|27.29|27.37|27.29|27.36|27.28|2
1648647490000|2022-03-30 13:38:10|27.39|27.31|27.42|27.34|27.42|27.34|27.39|27.31|2
1648647500000|2022-03-30 13:38:20|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1648647510000|2022-03-30 13:38:30|27.42|27.34|27.39|27.31|27.42|27.34|27.38|27.3|10
1648647520000|2022-03-30 13:38:40|27.38|27.3|27.39|27.31|27.39|27.31|27.37|27.29|0
1648647530000|2022-03-30 13:38:50|27.41|27.33|27.42|27.34|27.42|27.34|27.41|27.33|0
1648647540000|2022-03-30 13:39:00|27.39|27.31|27.37|27.29|27.39|27.31|27.37|27.29|10
1648647550000|2022-03-30 13:39:10|27.38|27.3|27.37|27.29|27.38|27.3|27.37|27.29|0
1648647560000|2022-03-30 13:39:20|27.38|27.3|27.42|27.34|27.42|27.34|27.38|27.3|0
1648647570000|2022-03-30 13:39:30|27.41|27.33|27.42|27.34|27.42|27.34|27.41|27.33|4
1648647590000|2022-03-30 13:39:50|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|2
1648647600000|2022-03-30 13:40:00|27.42|27.34|27.41|27.33|27.42|27.34|27.39|27.31|2
1648647610000|2022-03-30 13:40:10|27.42|27.34|27.42|27.34|27.42|27.34|27.41|27.33|4
1648647620000|2022-03-30 13:40:20|27.41|27.33|27.41|27.33|27.41|27.33|27.38|27.3|10
1648647630000|2022-03-30 13:40:30|27.38|27.3|27.38|27.3|27.38|27.3|27.37|27.29|0
1648647640000|2022-03-30 13:40:40|27.41|27.33|27.41|27.33|27.41|27.33|27.39|27.31|0
1648647660000|2022-03-30 13:41:00|27.39|27.31|27.41|27.33|27.41|27.33|27.38|27.3|0
1648647670000|2022-03-30 13:41:10|27.39|27.31|27.39|27.31|27.39|27.31|27.38|27.3|0
1648647680000|2022-03-30 13:41:20|27.38|27.3|27.34|27.26|27.38|27.3|27.34|27.26|17
1648647690000|2022-03-30 13:41:30|27.33|27.25|27.36|27.28|27.37|27.29|27.33|27.25|10
1648647700000|2022-03-30 13:41:40|27.37|27.29|27.37|27.29|27.37|27.29|27.36|27.28|2
1648647710000|2022-03-30 13:41:50|27.38|27.3|27.42|27.34|27.42|27.34|27.38|27.3|5
1648647720000|2022-03-30 13:42:00|27.41|27.33|27.41|27.33|27.42|27.34|27.41|27.33|2
1648647730000|2022-03-30 13:42:10|27.42|27.34|27.38|27.3|27.42|27.34|27.38|27.3|0
1648647740000|2022-03-30 13:42:20|27.39|27.31|27.38|27.3|27.39|27.31|27.38|27.3|0
1648647750000|2022-03-30 13:42:30|27.37|27.29|27.34|27.26|27.37|27.29|27.34|27.26|3
1648647760000|2022-03-30 13:42:40|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1648647770000|2022-03-30 13:42:50|27.37|27.29|27.36|27.28|27.37|27.29|27.34|27.26|0
1648647780000|2022-03-30 13:43:00|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|0
1648647790000|2022-03-30 13:43:10|27.33|27.25|27.33|27.25|27.34|27.26|27.31|27.23|0
1648647800000|2022-03-30 13:43:20|27.31|27.23|27.32|27.24|27.33|27.25|27.31|27.23|0
1648647810000|2022-03-30 13:43:30|27.31|27.23|27.31|27.23|27.32|27.24|27.31|27.23|10
1648647820000|2022-03-30 13:43:40|27.32|27.24|27.31|27.23|27.32|27.24|27.31|27.23|4
1648647840000|2022-03-30 13:44:00|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1648647850000|2022-03-30 13:44:10|27.31|27.23|27.32|27.24|27.32|27.24|27.31|27.23|0
1648647880000|2022-03-30 13:44:40|||||||||10
1648647890000|2022-03-30 13:44:50|27.33|27.25|27.32|27.24|27.33|27.25|27.32|27.24|2
1648647900000|2022-03-30 13:45:00|27.31|27.23|27.32|27.24|27.32|27.24|27.31|27.23|12
1648647910000|2022-03-30 13:45:10|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1648647930000|2022-03-30 13:45:30|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|2
1648647950000|2022-03-30 13:45:50|27.33|27.25|27.32|27.24|27.33|27.25|27.32|27.24|0
1648647960000|2022-03-30 13:46:00|27.34|27.26|27.33|27.25|27.37|27.29|27.32|27.24|13
1648647970000|2022-03-30 13:46:10|27.34|27.26|27.36|27.28|27.37|27.29|27.34|27.26|0
1648647980000|2022-03-30 13:46:20|27.34|27.26|27.34|27.26|27.36|27.28|27.34|27.26|4
1648648000000|2022-03-30 13:46:40|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|3
1648648010000|2022-03-30 13:46:50|27.36|27.28|27.34|27.26|27.36|27.28|27.34|27.26|8
1648648020000|2022-03-30 13:47:00|27.32|27.24|27.34|27.26|27.34|27.26|27.32|27.24|0
1648648040000|2022-03-30 13:47:20|||||||||1
1648648060000|2022-03-30 13:47:40|27.31|27.23|27.31|27.23|27.32|27.24|27.29|27.21|14
1648648070000|2022-03-30 13:47:50|27.32|27.24|27.31|27.23|27.32|27.24|27.31|27.23|0
1648648080000|2022-03-30 13:48:00|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|0
1648648090000|2022-03-30 13:48:10|27.26|27.18|27.26|27.18|27.26|27.18|27.24|27.16|4
1648648100000|2022-03-30 13:48:20|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|50
1648648110000|2022-03-30 13:48:30|||||||||50
1648648130000|2022-03-30 13:48:50|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|3
1648648140000|2022-03-30 13:49:00|27.22|27.14|27.24|27.16|27.24|27.16|27.22|27.14|3
1648648160000|2022-03-30 13:49:20|27.23|27.15|27.2|27.12|27.23|27.15|27.19|27.11|1
1648648170000|2022-03-30 13:49:30|27.19|27.11|27.2|27.12|27.22|27.14|27.19|27.11|0
1648648180000|2022-03-30 13:49:40|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|0
1648648190000|2022-03-30 13:49:50|27.2|27.12|27.2|27.12|27.22|27.14|27.2|27.12|0
1648648200000|2022-03-30 13:50:00|27.17|27.09|27.17|27.09|27.19|27.11|27.17|27.09|12
1648648210000|2022-03-30 13:50:10|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|4
1648648220000|2022-03-30 13:50:20|27.17|27.09|27.19|27.11|27.19|27.11|27.17|27.09|0
1648648230000|2022-03-30 13:50:30|27.18|27.1|27.19|27.11|27.19|27.11|27.17|27.09|0
1648648240000|2022-03-30 13:50:40|27.2|27.12|27.2|27.12|27.2|27.12|27.19|27.11|11
1648648260000|2022-03-30 13:51:00|27.22|27.14|27.19|27.11|27.22|27.14|27.18|27.1|1
1648648270000|2022-03-30 13:51:10|27.2|27.12|27.22|27.14|27.22|27.14|27.2|27.12|5
1648648280000|2022-03-30 13:51:20|27.2|27.12|27.18|27.1|27.2|27.12|27.17|27.09|1
1648648290000|2022-03-30 13:51:30|27.17|27.09|27.17|27.09|27.17|27.09|27.17|27.09|0
1648648300000|2022-03-30 13:51:40|27.18|27.1|27.18|27.1|27.18|27.1|27.17|27.09|0
1648648310000|2022-03-30 13:51:50|27.19|27.11|27.18|27.1|27.2|27.12|27.18|27.1|15
1648648320000|2022-03-30 13:52:00|27.19|27.11|27.2|27.12|27.22|27.14|27.19|27.11|0
1648648330000|2022-03-30 13:52:10|27.22|27.14|27.22|27.14|27.22|27.14|27.2|27.12|0
1648648340000|2022-03-30 13:52:20|27.19|27.11|27.23|27.15|27.23|27.15|27.19|27.11|7
1648648350000|2022-03-30 13:52:30|27.22|27.14|27.24|27.16|27.24|27.16|27.22|27.14|5
1648648370000|2022-03-30 13:52:50|27.23|27.15|27.23|27.15|27.24|27.16|27.22|27.14|2
1648648380000|2022-03-30 13:53:00|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|0
1648648390000|2022-03-30 13:53:10|27.22|27.14|27.24|27.16|27.24|27.16|27.22|27.14|1
1648648400000|2022-03-30 13:53:20|27.23|27.15|27.22|27.14|27.23|27.15|27.19|27.11|2
1648648410000|2022-03-30 13:53:30|27.23|27.15|27.22|27.14|27.23|27.15|27.21|27.13|1
1648648420000|2022-03-30 13:53:40|27.21|27.13|27.22|27.14|27.22|27.14|27.21|27.13|0
1648648430000|2022-03-30 13:53:50|27.23|27.15|27.23|27.15|27.24|27.16|27.22|27.14|0
1648648440000|2022-03-30 13:54:00|27.22|27.14|27.27|27.19|27.27|27.19|27.22|27.14|3
1648648450000|2022-03-30 13:54:10|27.26|27.18|27.24|27.16|27.26|27.18|27.24|27.16|2
1648648460000|2022-03-30 13:54:20|27.26|27.18|27.26|27.18|27.26|27.18|27.24|27.16|5
1648648470000|2022-03-30 13:54:30|27.27|27.19|27.26|27.18|27.27|27.19|27.24|27.16|11
1648648480000|2022-03-30 13:54:40|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1648648500000|2022-03-30 13:55:00|27.32|27.24|27.31|27.23|27.32|27.24|27.27|27.19|11
1648648510000|2022-03-30 13:55:10|27.29|27.21|27.31|27.23|27.32|27.24|27.28|27.2|19
1648648520000|2022-03-30 13:55:20|27.32|27.24|27.31|27.23|27.32|27.24|27.31|27.23|0
1648648530000|2022-03-30 13:55:30|27.29|27.21|27.31|27.23|27.32|27.24|27.29|27.21|4
1648648540000|2022-03-30 13:55:40|27.32|27.24|27.27|27.19|27.32|27.24|27.27|27.19|2
1648648560000|2022-03-30 13:56:00|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|0
1648648570000|2022-03-30 13:56:10|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|3
1648648580000|2022-03-30 13:56:20|27.24|27.16|27.22|27.14|27.26|27.18|27.22|27.14|3
1648648590000|2022-03-30 13:56:30|27.23|27.15|27.24|27.16|27.24|27.16|27.23|27.15|0
1648648650000|2022-03-30 13:57:30|27.26|27.18|27.27|27.19|27.27|27.19|27.26|27.18|13
1648648660000|2022-03-30 13:57:40|27.29|27.21|27.28|27.2|27.29|27.21|27.28|27.2|0
1648648670000|2022-03-30 13:57:50|27.29|27.21|27.27|27.19|27.29|27.21|27.27|27.19|14
1648648680000|2022-03-30 13:58:00|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|27
1648648690000|2022-03-30 13:58:10|||||||||75
1648648700000|2022-03-30 13:58:20|||||||||15
1648648720000|2022-03-30 13:58:40|27.23|27.15|27.24|27.16|27.24|27.16|27.23|27.15|13
1648648730000|2022-03-30 13:58:50|27.23|27.15|27.19|27.11|27.23|27.15|27.19|27.11|17
1648648740000|2022-03-30 13:59:00|27.2|27.12|27.18|27.1|27.2|27.12|27.17|27.09|7
1648648750000|2022-03-30 13:59:10|27.17|27.09|27.19|27.11|27.2|27.12|27.17|27.09|2
1648648760000|2022-03-30 13:59:20|27.17|27.09|27.17|27.09|27.19|27.11|27.17|27.09|2
1648648770000|2022-03-30 13:59:30|27.15|27.07|27.11|27.03|27.15|27.07|27.11|27.03|7
1648648780000|2022-03-30 13:59:40|27.1|27.02|27.14|27.06|27.14|27.06|27.1|27.02|3
1648648790000|2022-03-30 13:59:50|27.13|27.05|27.11|27.03|27.13|27.05|27.11|27.03|1
1648648800000|2022-03-30 14:00:00|27.1|27.02|27.13|27.05|27.14|27.06|27.1|27.02|1
1648648810000|2022-03-30 14:00:10|27.11|27.03|27.1|27.02|27.13|27.05|27.09|27.01|0
1648648820000|2022-03-30 14:00:20|27.09|27.01|27.1|27.02|27.1|27.02|27.09|27.01|30
1648648830000|2022-03-30 14:00:30|27.09|27.01|27.12|27.04|27.12|27.04|27.09|27.01|0
1648648850000|2022-03-30 14:00:50|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|1
1648648860000|2022-03-30 14:01:00|27.17|27.09|27.13|27.05|27.17|27.09|27.12|27.04|1
1648648880000|2022-03-30 14:01:20|27.12|27.04|27.13|27.05|27.13|27.05|27.1|27.02|1
1648648890000|2022-03-30 14:01:30|27.12|27.04|27.09|27.01|27.12|27.04|27.09|27.01|3
1648648900000|2022-03-30 14:01:40|27.1|27.02|27.1|27.02|27.12|27.04|27.09|27.01|3
1648648910000|2022-03-30 14:01:50|27.12|27.04|27.1|27.02|27.12|27.04|27.09|27.01|2
1648648920000|2022-03-30 14:02:00|27.09|27.01|27.1|27.02|27.1|27.02|27.09|27.01|0
1648648930000|2022-03-30 14:02:10|27.12|27.04|27.1|27.02|27.12|27.04|27.09|27.01|1
1648648940000|2022-03-30 14:02:20|27.09|27.01|27.12|27.04|27.12|27.04|27.09|27.01|0
1648648950000|2022-03-30 14:02:30|27.14|27.06|27.13|27.05|27.14|27.06|27.13|27.05|0
1648648960000|2022-03-30 14:02:40|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|1
1648648970000|2022-03-30 14:02:50|27.17|27.09|27.14|27.06|27.17|27.09|27.14|27.06|1
1648649020000|2022-03-30 14:03:40|27.13|27.05|27.1|27.02|27.13|27.05|27.1|27.02|3
1648649030000|2022-03-30 14:03:50|27.09|27.01|27.11|27.03|27.13|27.05|27.09|27.01|0
1648649040000|2022-03-30 14:04:00|27.13|27.05|27.1|27.02|27.13|27.05|27.1|27.02|0
1648649060000|2022-03-30 14:04:20|27.11|27.03|27.1|27.02|27.13|27.05|27.1|27.02|0
1648649100000|2022-03-30 14:05:00|27.09|27.01|27.09|27.01|27.09|27.01|27.09|27.01|0
1648649110000|2022-03-30 14:05:10|27.08|27|27.09|27.01|27.09|27.01|27.08|27|26
1648649160000|2022-03-30 14:06:00|27.13|27.05|27.14|27.06|27.14|27.06|27.11|27.03|12
1648649180000|2022-03-30 14:06:20|27.13|27.05|27.11|27.03|27.13|27.05|27.1|27.02|1
1648649190000|2022-03-30 14:06:30|27.1|27.02|27.14|27.06|27.14|27.06|27.1|27.02|6
1648649200000|2022-03-30 14:06:40|27.13|27.05|27.14|27.06|27.14|27.06|27.13|27.05|12
1648649240000|2022-03-30 14:07:20|27.11|27.03|27.11|27.03|27.11|27.03|27.1|27.02|15
1648649250000|2022-03-30 14:07:30|27.1|27.02|27.13|27.05|27.13|27.05|27.1|27.02|7
1648649260000|2022-03-30 14:07:40|27.11|27.03|27.11|27.03|27.14|27.06|27.11|27.03|1
1648649270000|2022-03-30 14:07:50|27.13|27.05|27.14|27.06|27.14|27.06|27.13|27.05|0
1648649280000|2022-03-30 14:08:00|27.13|27.05|27.14|27.06|27.14|27.06|27.13|27.05|0
1648649290000|2022-03-30 14:08:10|27.13|27.05|27.14|27.06|27.14|27.06|27.13|27.05|1
1648649350000|2022-03-30 14:09:10|27.15|27.07|27.15|27.07|27.15|27.07|27.14|27.06|11
1648649360000|2022-03-30 14:09:20|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|5
1648649370000|2022-03-30 14:09:30|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|2
1648649380000|2022-03-30 14:09:40|27.14|27.06|27.14|27.06|27.15|27.07|27.14|27.06|0
1648649400000|2022-03-30 14:10:00|27.11|27.03|27.14|27.06|27.14|27.06|27.1|27.02|3
1648649410000|2022-03-30 14:10:10|27.11|27.03|27.14|27.06|27.14|27.06|27.11|27.03|21
1648649440000|2022-03-30 14:10:40|27.11|27.03|27.14|27.06|27.14|27.06|27.11|27.03|3
1648649450000|2022-03-30 14:10:50|27.13|27.05|27.13|27.05|27.14|27.06|27.13|27.05|7
1648649460000|2022-03-30 14:11:00|27.11|27.03|27.11|27.03|27.11|27.03|27.1|27.02|0
1648649470000|2022-03-30 14:11:10|27.1|27.02|27.11|27.03|27.11|27.03|27.1|27.02|0
1648649480000|2022-03-30 14:11:20|27.13|27.05|27.1|27.02|27.13|27.05|27.1|27.02|1
1648649490000|2022-03-30 14:11:30|27.11|27.03|27.1|27.02|27.11|27.03|27.1|27.02|0
1648649500000|2022-03-30 14:11:40|27.09|27.01|27.1|27.02|27.1|27.02|27.09|27.01|0
1648649510000|2022-03-30 14:11:50|27.09|27.01|27.09|27.01|27.09|27.01|27.09|27.01|5
1648649580000|2022-03-30 14:13:00|27.08|27|27.09|27.01|27.09|27.01|27.08|27|2
1648649590000|2022-03-30 14:13:10|27.1|27.02|27.09|27.01|27.1|27.02|27.09|27.01|1
1648649600000|2022-03-30 14:13:20|27.1|27.02|27.1|27.02|27.1|27.02|27.09|27.01|0
1648649610000|2022-03-30 14:13:30|27.09|27.01|27.09|27.01|27.09|27.01|27.09|27.01|0
1648649620000|2022-03-30 14:13:40|27.12|27.04|27.1|27.02|27.12|27.04|27.1|27.02|5
1648649630000|2022-03-30 14:13:50|27.09|27.01|27.09|27.01|27.09|27.01|27.09|27.01|0
1648649650000|2022-03-30 14:14:10|27.1|27.02|27.12|27.04|27.12|27.04|27.1|27.02|46
1648649660000|2022-03-30 14:14:20|27.1|27.02|27.12|27.04|27.12|27.04|27.1|27.02|6
1648649700000|2022-03-30 14:15:00|||||||||9
1648649730000|2022-03-30 14:15:30|27.13|27.05|27.19|27.11|27.19|27.11|27.13|27.05|29
1648649740000|2022-03-30 14:15:40|||||||||1
1648649750000|2022-03-30 14:15:50|27.18|27.1|27.15|27.07|27.18|27.1|27.15|27.07|9
1648649760000|2022-03-30 14:16:00|27.17|27.09|27.17|27.09|27.17|27.09|27.15|27.07|0
1648649790000|2022-03-30 14:16:30|27.15|27.07|27.17|27.09|27.17|27.09|27.15|27.07|0
1648649810000|2022-03-30 14:16:50|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|55
1648649820000|2022-03-30 14:17:00|||||||||3
1648649830000|2022-03-30 14:17:10|27.22|27.14|27.23|27.15|27.23|27.15|27.22|27.14|18
1648649840000|2022-03-30 14:17:20|27.24|27.16|27.22|27.14|27.24|27.16|27.22|27.14|3
1648649850000|2022-03-30 14:17:30|27.23|27.15|27.23|27.15|27.24|27.16|27.23|27.15|11
1648649860000|2022-03-30 14:17:40|27.24|27.16|27.23|27.15|27.24|27.16|27.23|27.15|0
1648649870000|2022-03-30 14:17:50|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|7
1648649890000|2022-03-30 14:18:10|27.24|27.16|27.24|27.16|27.24|27.16|27.23|27.15|29
1648649900000|2022-03-30 14:18:20|||||||||3
1648649910000|2022-03-30 14:18:30|||||||||3
1648649920000|2022-03-30 14:18:40|27.26|27.18|27.32|27.24|27.32|27.24|27.26|27.18|15
1648649930000|2022-03-30 14:18:50|27.31|27.23|27.29|27.21|27.32|27.24|27.29|27.21|10
1648649960000|2022-03-30 14:19:20|||||||||2
1648649970000|2022-03-30 14:19:30|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|11
1648649980000|2022-03-30 14:19:40|27.29|27.21|27.31|27.23|27.31|27.23|27.29|27.21|9
1648649990000|2022-03-30 14:19:50|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|0
1648650000000|2022-03-30 14:20:00|27.27|27.19|27.27|27.19|27.28|27.2|27.26|27.18|13
1648650010000|2022-03-30 14:20:10|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|0
1648650020000|2022-03-30 14:20:20|27.27|27.19|27.28|27.2|27.28|27.2|27.27|27.19|7
1648650030000|2022-03-30 14:20:30|27.27|27.19|27.27|27.19|27.27|27.19|27.26|27.18|2
1648650040000|2022-03-30 14:20:40|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|0
1648650050000|2022-03-30 14:20:50|27.24|27.16|27.24|27.16|27.26|27.18|27.24|27.16|2
1648650060000|2022-03-30 14:21:00|27.26|27.18|27.27|27.19|27.27|27.19|27.24|27.16|3
1648650070000|2022-03-30 14:21:10|27.26|27.18|27.27|27.19|27.27|27.19|27.26|27.18|5
1648650080000|2022-03-30 14:21:20|||||||||3
1648650090000|2022-03-30 14:21:30|27.29|27.21|27.32|27.24|27.32|27.24|27.29|27.21|69
1648650100000|2022-03-30 14:21:40|||||||||3
1648650110000|2022-03-30 14:21:50|27.31|27.23|27.31|27.23|27.32|27.24|27.31|27.23|15
1648650120000|2022-03-30 14:22:00|27.29|27.21|27.31|27.23|27.31|27.23|27.28|27.2|5
1648650130000|2022-03-30 14:22:10|27.29|27.21|27.31|27.23|27.32|27.24|27.28|27.2|0
1648650140000|2022-03-30 14:22:20|27.32|27.24|27.31|27.23|27.32|27.24|27.29|27.21|0
1648650150000|2022-03-30 14:22:30|27.29|27.21|27.31|27.23|27.31|27.23|27.29|27.21|6
1648650170000|2022-03-30 14:22:50|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|0
1648650190000|2022-03-30 14:23:10|27.31|27.23|27.31|27.23|27.31|27.23|27.29|27.21|1
1648650200000|2022-03-30 14:23:20|27.29|27.21|27.31|27.23|27.31|27.23|27.29|27.21|0
1648650210000|2022-03-30 14:23:30|||||||||30
1648650220000|2022-03-30 14:23:40|27.29|27.21|27.29|27.21|27.31|27.23|27.29|27.21|2
1648650230000|2022-03-30 14:23:50|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|27
1648650240000|2022-03-30 14:24:00|27.29|27.21|27.32|27.24|27.32|27.24|27.29|27.21|7
1648650250000|2022-03-30 14:24:10|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|12
1648650260000|2022-03-30 14:24:20|27.29|27.21|27.31|27.23|27.31|27.23|27.29|27.21|0
1648650270000|2022-03-30 14:24:30|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|0
1648650280000|2022-03-30 14:24:40|27.32|27.24|27.32|27.24|27.32|27.24|27.31|27.23|6
1648650290000|2022-03-30 14:24:50|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1648650300000|2022-03-30 14:25:00|27.32|27.24|27.27|27.19|27.32|27.24|27.27|27.19|0
1648650310000|2022-03-30 14:25:10|27.28|27.2|27.32|27.24|27.32|27.24|27.27|27.19|2
1648650400000|2022-03-30 14:26:40|27.35|27.27|27.35|27.27|27.35|27.27|27.33|27.25|20
1648650410000|2022-03-30 14:26:50|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|8
1648650420000|2022-03-30 14:27:00|27.32|27.24|27.35|27.27|27.35|27.27|27.32|27.24|3
1648650430000|2022-03-30 14:27:10|27.33|27.25|27.33|27.25|27.35|27.27|27.33|27.25|0
1648650470000|2022-03-30 14:27:50|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|3
1648650480000|2022-03-30 14:28:00|27.33|27.25|27.33|27.25|27.35|27.27|27.33|27.25|4
1648650520000|2022-03-30 14:28:40|27.32|27.24|27.33|27.25|27.33|27.25|27.32|27.24|0
1648650530000|2022-03-30 14:28:50|27.32|27.24|27.33|27.25|27.33|27.25|27.32|27.24|0
1648650570000|2022-03-30 14:29:30|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1648650580000|2022-03-30 14:29:40|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1648650590000|2022-03-30 14:29:50|27.32|27.24|27.33|27.25|27.33|27.25|27.32|27.24|0
1648650600000|2022-03-30 14:30:00|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|4
1648650610000|2022-03-30 14:30:10|||||||||8
1648650620000|2022-03-30 14:30:20|27.35|27.27|27.33|27.25|27.35|27.27|27.33|27.25|43
1648650630000|2022-03-30 14:30:30|27.32|27.24|27.33|27.25|27.33|27.25|27.32|27.24|0
1648650640000|2022-03-30 14:30:40|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1648650650000|2022-03-30 14:30:50|||||||||14
1648650660000|2022-03-30 14:31:00|27.33|27.25|27.32|27.24|27.35|27.27|27.32|27.24|9
1648650670000|2022-03-30 14:31:10|27.33|27.25|27.32|27.24|27.33|27.25|27.32|27.24|0
1648650680000|2022-03-30 14:31:20|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|10
1648650690000|2022-03-30 14:31:30|27.32|27.24|27.33|27.25|27.35|27.27|27.32|27.24|1
1648650700000|2022-03-30 14:31:40|27.32|27.24|27.37|27.29|27.37|27.29|27.32|27.24|25
1648650710000|2022-03-30 14:31:50|||||||||6
1648650720000|2022-03-30 14:32:00|27.39|27.31|27.37|27.29|27.39|27.31|27.37|27.29|20
1648650730000|2022-03-30 14:32:10|27.38|27.3|27.39|27.31|27.39|27.31|27.38|27.3|33
1648650740000|2022-03-30 14:32:20|27.41|27.33|27.41|27.33|27.42|27.34|27.39|27.31|67
1648650750000|2022-03-30 14:32:30|27.42|27.34|27.41|27.33|27.42|27.34|27.41|27.33|10
1648650770000|2022-03-30 14:32:50|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|5
1648650790000|2022-03-30 14:33:10|27.41|27.33|27.39|27.31|27.41|27.33|27.39|27.31|5
1648650800000|2022-03-30 14:33:20|27.41|27.33|27.41|27.33|27.42|27.34|27.39|27.31|0
1648650810000|2022-03-30 14:33:30|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|0
1648650820000|2022-03-30 14:33:40|||||||||20
1648650840000|2022-03-30 14:34:00|27.41|27.33|27.41|27.33|27.42|27.34|27.41|27.33|2
1648650860000|2022-03-30 14:34:20|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1648650900000|2022-03-30 14:35:00|27.41|27.33|27.39|27.31|27.41|27.33|27.39|27.31|1
1648650980000|2022-03-30 14:36:20|27.37|27.29|27.34|27.26|27.37|27.29|27.34|27.26|21
1648651010000|2022-03-30 14:36:50|||||||||6
1648651020000|2022-03-30 14:37:00|27.33|27.25|27.34|27.26|27.34|27.26|27.33|27.25|3
1648651030000|2022-03-30 14:37:10|||||||||2
1648651040000|2022-03-30 14:37:20|||||||||2
1648651050000|2022-03-30 14:37:30|||||||||3
1648651060000|2022-03-30 14:37:40|||||||||1
1648651070000|2022-03-30 14:37:50|||||||||7
1648651080000|2022-03-30 14:38:00|||||||||2
1648651090000|2022-03-30 14:38:10|||||||||3
1648651100000|2022-03-30 14:38:20|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|4
1648651110000|2022-03-30 14:38:30|27.3|27.22|27.29|27.21|27.3|27.22|27.29|27.21|3
1648651120000|2022-03-30 14:38:40|||||||||3
1648651130000|2022-03-30 14:38:50|27.27|27.19|27.27|27.19|27.28|27.2|27.27|27.19|66
1648651140000|2022-03-30 14:39:00|27.29|27.21|27.32|27.24|27.32|27.24|27.29|27.21|8
1648651150000|2022-03-30 14:39:10|27.34|27.26|27.33|27.25|27.34|27.26|27.33|27.25|47
1648651160000|2022-03-30 14:39:20|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|0
1648651190000|2022-03-30 14:39:50|27.33|27.25|27.34|27.26|27.34|27.26|27.33|27.25|1
1648651200000|2022-03-30 14:40:00|27.33|27.25|27.33|27.25|27.34|27.26|27.32|27.24|0
1648651210000|2022-03-30 14:40:10|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|25
1648651220000|2022-03-30 14:40:20|27.33|27.25|27.34|27.26|27.34|27.26|27.33|27.25|0
1648651230000|2022-03-30 14:40:30|27.39|27.31|27.38|27.3|27.39|27.31|27.38|27.3|21
1648651240000|2022-03-30 14:40:40|27.39|27.31|27.38|27.3|27.39|27.31|27.38|27.3|0
1648651250000|2022-03-30 14:40:50|27.37|27.29|27.38|27.3|27.38|27.3|27.37|27.29|1
1648651260000|2022-03-30 14:41:00|27.35|27.27|27.34|27.26|27.36|27.28|27.34|27.26|22
1648651310000|2022-03-30 14:41:50|27.33|27.25|27.29|27.21|27.33|27.25|27.29|27.21|0
1648651320000|2022-03-30 14:42:00|27.3|27.22|27.3|27.22|27.32|27.24|27.3|27.22|0
1648651330000|2022-03-30 14:42:10|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1648651340000|2022-03-30 14:42:20|27.3|27.22|27.3|27.22|27.3|27.22|27.3|27.22|0
1648651360000|2022-03-30 14:42:40|27.32|27.24|27.3|27.22|27.32|27.24|27.3|27.22|0
1648651370000|2022-03-30 14:42:50|27.32|27.24|27.3|27.22|27.32|27.24|27.3|27.22|0
1648651380000|2022-03-30 14:43:00|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|37
1648651400000|2022-03-30 14:43:20|27.32|27.24|27.33|27.25|27.33|27.25|27.32|27.24|10
1648651410000|2022-03-30 14:43:30|27.32|27.24|27.29|27.21|27.32|27.24|27.28|27.2|0
1648651430000|2022-03-30 14:43:50|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|0
1648651440000|2022-03-30 14:44:00|||||||||1
1648651450000|2022-03-30 14:44:10|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1648651460000|2022-03-30 14:44:20|27.25|27.17|27.27|27.19|27.27|27.19|27.25|27.17|2
1648651500000|2022-03-30 14:45:00|||||||||1
1648651510000|2022-03-30 14:45:10|||||||||9
1648651520000|2022-03-30 14:45:20|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|38
1648651530000|2022-03-30 14:45:30|27.3|27.22|27.27|27.19|27.3|27.22|27.27|27.19|1
1648651550000|2022-03-30 14:45:50|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|12
1648651560000|2022-03-30 14:46:00|27.27|27.19|27.27|27.19|27.27|27.19|27.25|27.17|0
1648651570000|2022-03-30 14:46:10|27.25|27.17|27.24|27.16|27.27|27.19|27.24|27.16|0
1648651680000|2022-03-30 14:48:00|||||||||9
1648651700000|2022-03-30 14:48:20|27.23|27.15|27.23|27.15|27.24|27.16|27.23|27.15|7
1648651710000|2022-03-30 14:48:30|27.24|27.16|27.23|27.15|27.24|27.16|27.23|27.15|1
1648651720000|2022-03-30 14:48:40|||||||||2
1648651730000|2022-03-30 14:48:50|27.21|27.13|27.21|27.13|27.23|27.15|27.21|27.13|116
1648651740000|2022-03-30 14:49:00|||||||||2
1648651750000|2022-03-30 14:49:10|||||||||2
1648651760000|2022-03-30 14:49:20|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|72
1648651780000|2022-03-30 14:49:40|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|7
1648651790000|2022-03-30 14:49:50|27.24|27.16|27.23|27.15|27.24|27.16|27.23|27.15|0
1648651800000|2022-03-30 14:50:00|27.21|27.13|27.23|27.15|27.23|27.15|27.21|27.13|0
1648651810000|2022-03-30 14:50:10|27.24|27.16|27.24|27.16|27.24|27.16|27.23|27.15|28
1648651860000|2022-03-30 14:51:00|27.21|27.13|27.19|27.11|27.21|27.13|27.16|27.08|18
1648651870000|2022-03-30 14:51:10|27.2|27.12|27.21|27.13|27.21|27.13|27.19|27.11|0
1648651880000|2022-03-30 14:51:20|27.23|27.15|27.21|27.13|27.23|27.15|27.21|27.13|0
1648651890000|2022-03-30 14:51:30|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1648651910000|2022-03-30 14:51:50|27.24|27.16|27.24|27.16|27.24|27.16|27.23|27.15|0
1648651920000|2022-03-30 14:52:00|||||||||7
1648651960000|2022-03-30 14:52:40|27.23|27.15|27.21|27.13|27.23|27.15|27.21|27.13|1
1648651970000|2022-03-30 14:52:50|27.23|27.15|27.23|27.15|27.24|27.16|27.23|27.15|1
1648651990000|2022-03-30 14:53:10|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|0
1648652030000|2022-03-30 14:53:50|||||||||1
1648652050000|2022-03-30 14:54:10|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|6
1648652060000|2022-03-30 14:54:20|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|0
1648652070000|2022-03-30 14:54:30|||||||||1
1648652120000|2022-03-30 14:55:20|27.25|27.17|27.24|27.16|27.25|27.17|27.24|27.16|6
1648652130000|2022-03-30 14:55:30|||||||||17
1648652160000|2022-03-30 14:56:00|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|19
1648652170000|2022-03-30 14:56:10|||||||||6
1648652200000|2022-03-30 14:56:40|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|11
1648652260000|2022-03-30 14:57:40|||||||||1
1648652280000|2022-03-30 14:58:00|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|0
1648652290000|2022-03-30 14:58:10|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|20
1648652300000|2022-03-30 14:58:20|||||||||1
1648652320000|2022-03-30 14:58:40|27.35|27.27|27.35|27.27|27.37|27.29|27.34|27.26|1
1648652330000|2022-03-30 14:58:50|27.34|27.26|27.35|27.27|27.35|27.27|27.34|27.26|0
1648652340000|2022-03-30 14:59:00|27.37|27.29|27.35|27.27|27.37|27.29|27.35|27.27|0
1648652350000|2022-03-30 14:59:10|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1648652360000|2022-03-30 14:59:20|27.35|27.27|27.37|27.29|27.37|27.29|27.35|27.27|16
1648652380000|2022-03-30 14:59:40|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1648652400000|2022-03-30 15:00:00|27.38|27.3|27.39|27.31|27.39|27.31|27.38|27.3|11
1648652410000|2022-03-30 15:00:10|||||||||43
1648652420000|2022-03-30 15:00:20|27.38|27.3|27.38|27.3|27.39|27.31|27.38|27.3|4
1648652430000|2022-03-30 15:00:30|27.39|27.31|27.36|27.28|27.39|27.31|27.36|27.28|10
1648652440000|2022-03-30 15:00:40|||||||||14
1648652470000|2022-03-30 15:01:10|27.35|27.27|27.36|27.28|27.36|27.28|27.35|27.27|0
1648652530000|2022-03-30 15:02:10|27.34|27.26|27.36|27.28|27.36|27.28|27.34|27.26|15
1648652540000|2022-03-30 15:02:20|||||||||2
1648652550000|2022-03-30 15:02:30|||||||||3
1648652560000|2022-03-30 15:02:40|||||||||3
1648652570000|2022-03-30 15:02:50|27.34|27.26|27.31|27.23|27.34|27.26|27.31|27.23|10
1648652580000|2022-03-30 15:03:00|27.33|27.25|27.31|27.23|27.33|27.25|27.31|27.23|6
1648652590000|2022-03-30 15:03:10|||||||||3
1648652600000|2022-03-30 15:03:20|||||||||2
1648652610000|2022-03-30 15:03:30|||||||||1
1648652620000|2022-03-30 15:03:40|27.34|27.26|27.33|27.25|27.34|27.26|27.33|27.25|7
1648652640000|2022-03-30 15:04:00|27.34|27.26|27.36|27.28|27.36|27.28|27.34|27.26|0
1648652660000|2022-03-30 15:04:20|||||||||23
1648652710000|2022-03-30 15:05:10|||||||||28
1648652780000|2022-03-30 15:06:20|||||||||6
1648652790000|2022-03-30 15:06:30|||||||||7
1648652800000|2022-03-30 15:06:40|||||||||7
1648652810000|2022-03-30 15:06:50|||||||||10
1648652820000|2022-03-30 15:07:00|27.38|27.3|27.38|27.3|27.38|27.3|27.36|27.28|7
1648652830000|2022-03-30 15:07:10|27.36|27.28|27.36|27.28|27.38|27.3|27.36|27.28|16
1648652870000|2022-03-30 15:07:50|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|37
1648652880000|2022-03-30 15:08:00|27.41|27.33|27.41|27.33|27.43|27.35|27.41|27.33|26
1648652890000|2022-03-30 15:08:10|27.43|27.35|27.44|27.36|27.44|27.36|27.43|27.35|12
1648652900000|2022-03-30 15:08:20|||||||||7
1648652950000|2022-03-30 15:09:10|27.46|27.38|27.45|27.37|27.46|27.38|27.44|27.36|6
1648652960000|2022-03-30 15:09:20|27.44|27.36|27.44|27.36|27.45|27.37|27.44|27.36|0
1648653010000|2022-03-30 15:10:10|27.46|27.38|27.49|27.41|27.49|27.41|27.46|27.38|34
1648653020000|2022-03-30 15:10:20|||||||||23
1648653030000|2022-03-30 15:10:30|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|18
1648653050000|2022-03-30 15:10:50|||||||||1
1648653060000|2022-03-30 15:11:00|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|15
1648653070000|2022-03-30 15:11:10|27.55|27.47|27.57|27.49|27.57|27.49|27.54|27.46|4
1648653080000|2022-03-30 15:11:20|27.58|27.5|27.58|27.5|27.59|27.51|27.58|27.5|0
1648653090000|2022-03-30 15:11:30|27.59|27.51|27.62|27.54|27.62|27.54|27.59|27.51|5
1648653100000|2022-03-30 15:11:40|||||||||2
1648653130000|2022-03-30 15:12:10|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|22
1648653150000|2022-03-30 15:12:30|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|2
1648653160000|2022-03-30 15:12:40|27.57|27.49|27.58|27.5|27.59|27.51|27.57|27.49|16
1648653170000|2022-03-30 15:12:50|27.57|27.49|27.55|27.47|27.57|27.49|27.53|27.45|0
1648653180000|2022-03-30 15:13:00|27.54|27.46|27.54|27.46|27.54|27.46|27.53|27.45|0
1648653190000|2022-03-30 15:13:10|27.52|27.44|27.52|27.44|27.53|27.45|27.52|27.44|1
1648653200000|2022-03-30 15:13:20|||||||||5
1648653210000|2022-03-30 15:13:30|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|3
1648653220000|2022-03-30 15:13:40|27.47|27.39|27.49|27.41|27.49|27.41|27.47|27.39|15
1648653230000|2022-03-30 15:13:50|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1648653250000|2022-03-30 15:14:10|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1648653260000|2022-03-30 15:14:20|27.49|27.41|27.49|27.41|27.5|27.42|27.49|27.41|0
1648653270000|2022-03-30 15:14:30|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1648653290000|2022-03-30 15:14:50|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|1
1648653300000|2022-03-30 15:15:00|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|20
1648653310000|2022-03-30 15:15:10|27.53|27.45|27.53|27.45|27.54|27.46|27.52|27.44|86
1648653320000|2022-03-30 15:15:20|27.54|27.46|27.52|27.44|27.57|27.49|27.52|27.44|46
1648653340000|2022-03-30 15:15:40|27.49|27.41|27.49|27.41|27.5|27.42|27.47|27.39|7
1648653350000|2022-03-30 15:15:50|27.48|27.4|27.48|27.4|27.49|27.41|27.47|27.39|0
1648653360000|2022-03-30 15:16:00|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1648653370000|2022-03-30 15:16:10|27.48|27.4|27.47|27.39|27.49|27.41|27.47|27.39|0
1648653380000|2022-03-30 15:16:20|27.49|27.41|27.49|27.41|27.5|27.42|27.49|27.41|20
1648653400000|2022-03-30 15:16:40|||||||||2
1648653450000|2022-03-30 15:17:30|27.52|27.44|27.5|27.42|27.52|27.44|27.5|27.42|15
1648653470000|2022-03-30 15:17:50|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|2
1648653510000|2022-03-30 15:18:30|||||||||7
1648653550000|2022-03-30 15:19:10|27.5|27.42|27.52|27.44|27.52|27.44|27.5|27.42|44
1648653560000|2022-03-30 15:19:20|||||||||1
1648653590000|2022-03-30 15:19:50|27.54|27.46|27.53|27.45|27.54|27.46|27.52|27.44|8
1648653600000|2022-03-30 15:20:00|27.54|27.46|27.55|27.47|27.55|27.47|27.52|27.44|24
1648653610000|2022-03-30 15:20:10|27.57|27.49|27.54|27.46|27.57|27.49|27.54|27.46|0
1648653620000|2022-03-30 15:20:20|27.55|27.47|27.55|27.47|27.57|27.49|27.55|27.47|40
1648653630000|2022-03-30 15:20:30|||||||||8
1648653640000|2022-03-30 15:20:40|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|3
1648653660000|2022-03-30 15:21:00|||||||||5
1648653670000|2022-03-30 15:21:10|27.55|27.47|27.57|27.49|27.59|27.51|27.55|27.47|28
1648653680000|2022-03-30 15:21:20|27.58|27.5|27.57|27.49|27.59|27.51|27.57|27.49|6
1648653690000|2022-03-30 15:21:30|27.56|27.48|27.54|27.46|27.56|27.48|27.54|27.46|11
1648653710000|2022-03-30 15:21:50|||||||||2
1648653730000|2022-03-30 15:22:10|||||||||14
1648653750000|2022-03-30 15:22:30|27.56|27.48|27.57|27.49|27.57|27.49|27.56|27.48|4
1648653760000|2022-03-30 15:22:40|||||||||19
1648653770000|2022-03-30 15:22:50|||||||||4
1648653780000|2022-03-30 15:23:00|||||||||11
1648653790000|2022-03-30 15:23:10|||||||||8
1648653800000|2022-03-30 15:23:20|||||||||5
1648653810000|2022-03-30 15:23:30|||||||||14
1648653820000|2022-03-30 15:23:40|27.56|27.48|27.52|27.44|27.56|27.48|27.52|27.44|15
1648653830000|2022-03-30 15:23:50|||||||||2
1648653850000|2022-03-30 15:24:10|||||||||1
1648653870000|2022-03-30 15:24:30|27.53|27.45|27.57|27.49|27.57|27.49|27.53|27.45|53
1648653880000|2022-03-30 15:24:40|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|6
1648653900000|2022-03-30 15:25:00|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|10
1648653910000|2022-03-30 15:25:10|27.57|27.49|27.6|27.52|27.6|27.52|27.57|27.49|33
1648653930000|2022-03-30 15:25:30|||||||||19
1648653940000|2022-03-30 15:25:40|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|9
1648653950000|2022-03-30 15:25:50|27.66|27.58|27.65|27.57|27.67|27.59|27.65|27.57|13
1648653960000|2022-03-30 15:26:00|27.66|27.58|27.66|27.58|27.67|27.59|27.65|27.57|1
1648653970000|2022-03-30 15:26:10|27.67|27.59|27.67|27.59|27.67|27.59|27.66|27.58|8
1648653980000|2022-03-30 15:26:20|27.68|27.6|27.65|27.57|27.68|27.6|27.65|27.57|15
1648653990000|2022-03-30 15:26:30|||||||||1
1648654000000|2022-03-30 15:26:40|27.66|27.58|27.67|27.59|27.67|27.59|27.66|27.58|17
1648654020000|2022-03-30 15:27:00|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|1
1648654030000|2022-03-30 15:27:10|27.67|27.59|27.66|27.58|27.67|27.59|27.66|27.58|27
1648654040000|2022-03-30 15:27:20|27.67|27.59|27.67|27.59|27.67|27.59|27.66|27.58|0
1648654050000|2022-03-30 15:27:30|27.66|27.58|27.66|27.58|27.67|27.59|27.65|27.57|9
1648654060000|2022-03-30 15:27:40|27.65|27.57|27.67|27.59|27.67|27.59|27.65|27.57|5
1648654070000|2022-03-30 15:27:50|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1648654080000|2022-03-30 15:28:00|27.68|27.6|27.7|27.62|27.7|27.62|27.68|27.6|0
1648654090000|2022-03-30 15:28:10|||||||||4
1648654100000|2022-03-30 15:28:20|||||||||7
1648654110000|2022-03-30 15:28:30|27.72|27.64|27.72|27.64|27.72|27.64|27.71|27.63|55
1648654120000|2022-03-30 15:28:40|27.77|27.69|27.75|27.67|27.77|27.69|27.75|27.67|12
1648654130000|2022-03-30 15:28:50|||||||||6
1648654140000|2022-03-30 15:29:00|27.72|27.64|27.71|27.63|27.72|27.64|27.7|27.62|4
1648654150000|2022-03-30 15:29:10|27.7|27.62|27.72|27.64|27.72|27.64|27.7|27.62|25
1648654160000|2022-03-30 15:29:20|27.7|27.62|27.7|27.62|27.72|27.64|27.7|27.62|7
1648654170000|2022-03-30 15:29:30|27.69|27.61|27.69|27.61|27.7|27.62|27.69|27.61|28
1648654180000|2022-03-30 15:29:40|27.7|27.62|27.74|27.66|27.75|27.67|27.69|27.61|64
1648654190000|2022-03-30 15:29:50|27.75|27.67|27.75|27.67|27.78|27.7|27.75|27.67|38
1648654200000|2022-03-30 15:30:00|27.74|27.66|27.74|27.66|27.77|27.69|27.72|27.64|108
1648654210000|2022-03-30 15:30:10|27.72|27.64|27.72|27.64|27.75|27.67|27.72|27.64|25
1648654220000|2022-03-30 15:30:20|27.74|27.66|27.7|27.62|27.74|27.66|27.7|27.62|42
1648654230000|2022-03-30 15:30:30|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|8
1648654240000|2022-03-30 15:30:40|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|18
1648654250000|2022-03-30 15:30:50|27.68|27.6|27.65|27.57|27.68|27.6|27.65|27.57|13
1648654260000|2022-03-30 15:31:00|27.63|27.55|27.63|27.55|27.63|27.55|27.62|27.54|20
1648654270000|2022-03-30 15:31:10|27.65|27.57|27.68|27.6|27.68|27.6|27.65|27.57|2
1648654280000|2022-03-30 15:31:20|27.67|27.59|27.66|27.58|27.68|27.6|27.66|27.58|13
1648654290000|2022-03-30 15:31:30|27.67|27.59|27.68|27.6|27.68|27.6|27.67|27.59|23
1648654300000|2022-03-30 15:31:40|||||||||2
1648654310000|2022-03-30 15:31:50|||||||||7
1648654320000|2022-03-30 15:32:00|27.67|27.59|27.66|27.58|27.68|27.6|27.66|27.58|1
1648654330000|2022-03-30 15:32:10|27.68|27.6|27.68|27.6|27.68|27.6|27.67|27.59|7
1648654340000|2022-03-30 15:32:20|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|11
1648654350000|2022-03-30 15:32:30|27.68|27.6|27.68|27.6|27.68|27.6|27.67|27.59|0
1648654360000|2022-03-30 15:32:40|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|13
1648654370000|2022-03-30 15:32:50|||||||||2
1648654380000|2022-03-30 15:33:00|27.66|27.58|27.67|27.59|27.67|27.59|27.63|27.55|6
1648654400000|2022-03-30 15:33:20|27.68|27.6|27.67|27.59|27.68|27.6|27.67|27.59|18
1648654420000|2022-03-30 15:33:40|27.66|27.58|27.67|27.59|27.67|27.59|27.66|27.58|14
1648654430000|2022-03-30 15:33:50|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|6
1648654440000|2022-03-30 15:34:00|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|4
1648654450000|2022-03-30 15:34:10|27.66|27.58|27.62|27.54|27.66|27.58|27.62|27.54|8
1648654470000|2022-03-30 15:34:30|27.57|27.49|27.56|27.48|27.57|27.49|27.54|27.46|35
1648654480000|2022-03-30 15:34:40|27.54|27.46|27.54|27.46|27.56|27.48|27.54|27.46|0
1648654490000|2022-03-30 15:34:50|27.56|27.48|27.54|27.46|27.56|27.48|27.54|27.46|10
1648654500000|2022-03-30 15:35:00|27.56|27.48|27.49|27.41|27.56|27.48|27.49|27.41|25
1648654510000|2022-03-30 15:35:10|27.51|27.43|27.49|27.41|27.51|27.43|27.49|27.41|11
1648654530000|2022-03-30 15:35:30|27.51|27.43|27.49|27.41|27.51|27.43|27.49|27.41|9
1648654540000|2022-03-30 15:35:40|27.51|27.43|27.49|27.41|27.51|27.43|27.49|27.41|1
1648654550000|2022-03-30 15:35:50|27.51|27.43|27.49|27.41|27.51|27.43|27.49|27.41|2
1648654560000|2022-03-30 15:36:00|27.51|27.43|27.49|27.41|27.51|27.43|27.49|27.41|2
1648654570000|2022-03-30 15:36:10|27.51|27.43|27.49|27.41|27.51|27.43|27.49|27.41|14
1648654580000|2022-03-30 15:36:20|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|3
1648654590000|2022-03-30 15:36:30|27.49|27.41|27.51|27.43|27.51|27.43|27.49|27.41|2
1648654600000|2022-03-30 15:36:40|27.49|27.41|27.51|27.43|27.51|27.43|27.49|27.41|0
1648654610000|2022-03-30 15:36:50|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|1
1648654620000|2022-03-30 15:37:00|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1648654630000|2022-03-30 15:37:10|27.53|27.45|27.53|27.45|27.54|27.46|27.53|27.45|5
1648654640000|2022-03-30 15:37:20|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|7
1648654650000|2022-03-30 15:37:30|27.56|27.48|27.57|27.49|27.57|27.49|27.54|27.46|9
1648654670000|2022-03-30 15:37:50|||||||||5
1648654680000|2022-03-30 15:38:00|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|8
1648654690000|2022-03-30 15:38:10|27.57|27.49|27.57|27.49|27.58|27.5|27.57|27.49|8
1648654710000|2022-03-30 15:38:30|27.58|27.5|27.57|27.49|27.58|27.5|27.56|27.48|7
1648654720000|2022-03-30 15:38:40|27.6|27.52|27.55|27.47|27.6|27.52|27.55|27.47|6
1648654730000|2022-03-30 15:38:50|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|13
1648654740000|2022-03-30 15:39:00|27.53|27.45|27.53|27.45|27.55|27.47|27.52|27.44|5
1648654750000|2022-03-30 15:39:10|27.52|27.44|27.53|27.45|27.53|27.45|27.52|27.44|1
1648654760000|2022-03-30 15:39:20|27.52|27.44|27.58|27.5|27.58|27.5|27.52|27.44|7
1648654770000|2022-03-30 15:39:30|27.57|27.49|27.58|27.5|27.58|27.5|27.57|27.49|5
1648654780000|2022-03-30 15:39:40|27.6|27.52|27.57|27.49|27.6|27.52|27.57|27.49|5
1648654790000|2022-03-30 15:39:50|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|7
1648654810000|2022-03-30 15:40:10|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1648654820000|2022-03-30 15:40:20|27.59|27.51|27.61|27.53|27.61|27.53|27.59|27.51|0
1648654830000|2022-03-30 15:40:30|27.6|27.52|27.62|27.54|27.62|27.54|27.58|27.5|0
1648654840000|2022-03-30 15:40:40|27.61|27.53|27.62|27.54|27.62|27.54|27.61|27.53|0
1648654850000|2022-03-30 15:40:50|27.61|27.53|27.62|27.54|27.62|27.54|27.61|27.53|0
1648654860000|2022-03-30 15:41:00|27.61|27.53|27.61|27.53|27.62|27.54|27.59|27.51|0
1648654870000|2022-03-30 15:41:10|27.62|27.54|27.61|27.53|27.62|27.54|27.61|27.53|0
1648654880000|2022-03-30 15:41:20|27.58|27.5|27.58|27.5|27.58|27.5|27.57|27.49|0
1648654890000|2022-03-30 15:41:30|27.59|27.51|27.58|27.5|27.59|27.51|27.58|27.5|0
1648654900000|2022-03-30 15:41:40|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1648654910000|2022-03-30 15:41:50|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1648654920000|2022-03-30 15:42:00|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1648654930000|2022-03-30 15:42:10|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1648654940000|2022-03-30 15:42:20|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1648654960000|2022-03-30 15:42:40|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|1
1648654970000|2022-03-30 15:42:50|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1648654980000|2022-03-30 15:43:00|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|0
1648654990000|2022-03-30 15:43:10|27.62|27.54|27.61|27.53|27.62|27.54|27.61|27.53|0
1648655010000|2022-03-30 15:43:30|27.62|27.54|27.61|27.53|27.62|27.54|27.61|27.53|1
1648655020000|2022-03-30 15:43:40|||||||||1
1648655030000|2022-03-30 15:43:50|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1648655050000|2022-03-30 15:44:10|27.61|27.53|27.59|27.51|27.61|27.53|27.59|27.51|0
1648655060000|2022-03-30 15:44:20|27.58|27.5|27.59|27.51|27.59|27.51|27.58|27.5|0
1648655100000|2022-03-30 15:45:00|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|0
1648655110000|2022-03-30 15:45:10|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1648655120000|2022-03-30 15:45:20|27.61|27.53|27.59|27.51|27.61|27.53|27.59|27.51|0
1648655130000|2022-03-30 15:45:30|27.61|27.53|27.59|27.51|27.61|27.53|27.59|27.51|0
1648655140000|2022-03-30 15:45:40|27.61|27.53|27.59|27.51|27.61|27.53|27.59|27.51|0
1648655150000|2022-03-30 15:45:50|27.58|27.5|27.57|27.49|27.59|27.51|27.57|27.49|0
1648655160000|2022-03-30 15:46:00|27.55|27.47|27.54|27.46|27.57|27.49|27.54|27.46|0
1648655170000|2022-03-30 15:46:10|27.57|27.49|27.59|27.51|27.59|27.51|27.57|27.49|1
1648655190000|2022-03-30 15:46:30|27.61|27.53|27.59|27.51|27.61|27.53|27.59|27.51|0
1648655340000|2022-03-30 15:49:00|27.57|27.49|27.57|27.49|27.59|27.51|27.57|27.49|1
1648655350000|2022-03-30 15:49:10|27.59|27.51|27.59|27.51|27.59|27.51|27.58|27.5|0
1648655370000|2022-03-30 15:49:30|||||||||5
1648655390000|2022-03-30 15:49:50|27.58|27.5|27.58|27.5|27.58|27.5|27.57|27.49|0
1648655400000|2022-03-30 15:50:00|27.59|27.51|27.59|27.51|27.59|27.51|27.57|27.49|0
1648655460000|2022-03-30 15:51:00|27.55|27.47|27.57|27.49|27.57|27.49|27.55|27.47|2
1648655470000|2022-03-30 15:51:10|27.55|27.47|27.57|27.49|27.57|27.49|27.55|27.47|0
1648655500000|2022-03-30 15:51:40|27.55|27.47|27.57|27.49|27.57|27.49|27.55|27.47|0
1648655510000|2022-03-30 15:51:50|27.55|27.47|27.57|27.49|27.57|27.49|27.55|27.47|0
1648655520000|2022-03-30 15:52:00|27.54|27.46|27.57|27.49|27.57|27.49|27.54|27.46|0
1648655530000|2022-03-30 15:52:10|27.55|27.47|27.57|27.49|27.57|27.49|27.55|27.47|0
1648655560000|2022-03-30 15:52:40|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|2
1648655580000|2022-03-30 15:53:00|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1648655590000|2022-03-30 15:53:10|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1648655630000|2022-03-30 15:53:50|27.59|27.51|27.57|27.49|27.59|27.51|27.57|27.49|2
1648655640000|2022-03-30 15:54:00|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1648655690000|2022-03-30 15:54:50|27.58|27.5|27.59|27.51|27.59|27.51|27.58|27.5|2
1648655790000|2022-03-30 15:56:30|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|2
1648655830000|2022-03-30 15:57:10|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|2
1648655850000|2022-03-30 15:57:30|27.53|27.45|27.49|27.41|27.54|27.46|27.49|27.41|3
1648655870000|2022-03-30 15:57:50|27.52|27.44|27.49|27.41|27.52|27.44|27.49|27.41|2
1648655890000|2022-03-30 15:58:10|27.51|27.43|27.49|27.41|27.51|27.43|27.49|27.41|0
1648655920000|2022-03-30 15:58:40|27.51|27.43|27.52|27.44|27.52|27.44|27.51|27.43|0
1648655940000|2022-03-30 15:59:00|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1648655950000|2022-03-30 15:59:10|27.49|27.41|27.49|27.41|27.51|27.43|27.49|27.41|0
1648655970000|2022-03-30 15:59:30|27.48|27.4|27.44|27.36|27.48|27.4|27.44|27.36|0
1648655990000|2022-03-30 15:59:50|||||||||3
1648656000000|2022-03-30 16:00:00|27.43|27.35|27.44|27.36|27.44|27.36|27.43|27.35|0
1648656010000|2022-03-30 16:00:10|27.43|27.35|27.44|27.36|27.44|27.36|27.42|27.34|0
1648656020000|2022-03-30 16:00:20|27.43|27.35|27.42|27.34|27.43|27.35|27.4|27.32|2
1648656050000|2022-03-30 16:00:50|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|1
1648656070000|2022-03-30 16:01:10|27.44|27.36|27.42|27.34|27.44|27.36|27.42|27.34|1
1648656080000|2022-03-30 16:01:20|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|0
1648656100000|2022-03-30 16:01:40|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1648656130000|2022-03-30 16:02:10|27.43|27.35|27.39|27.31|27.44|27.36|27.39|27.31|3
1648656150000|2022-03-30 16:02:30|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|1
1648656170000|2022-03-30 16:02:50|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|0
1648656180000|2022-03-30 16:03:00|||||||||3
1648656210000|2022-03-30 16:03:30|27.37|27.29|27.39|27.31|27.39|27.31|27.37|27.29|1
1648656230000|2022-03-30 16:03:50|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1648656240000|2022-03-30 16:04:00|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1648656270000|2022-03-30 16:04:30|||||||||3
1648656280000|2022-03-30 16:04:40|27.38|27.3|27.37|27.29|27.38|27.3|27.37|27.29|0
1648656290000|2022-03-30 16:04:50|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1648656300000|2022-03-30 16:05:00|27.37|27.29|27.39|27.31|27.39|27.31|27.37|27.29|0
1648656330000|2022-03-30 16:05:30|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|1
1648656340000|2022-03-30 16:05:40|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|0
1648656360000|2022-03-30 16:06:00|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1648656390000|2022-03-30 16:06:30|27.43|27.35|27.44|27.36|27.44|27.36|27.43|27.35|0
1648656400000|2022-03-30 16:06:40|27.46|27.38|27.47|27.39|27.47|27.39|27.46|27.38|0
1648656420000|2022-03-30 16:07:00|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|0
1648656430000|2022-03-30 16:07:10|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|0
1648656440000|2022-03-30 16:07:20|27.48|27.4|27.48|27.4|27.48|27.4|27.47|27.39|0
1648656450000|2022-03-30 16:07:30|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1648656490000|2022-03-30 16:08:10|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|0
1648656500000|2022-03-30 16:08:20|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1648656520000|2022-03-30 16:08:40|27.48|27.4|27.49|27.41|27.49|27.41|27.48|27.4|0
1648656550000|2022-03-30 16:09:10|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|0
1648656570000|2022-03-30 16:09:30|27.49|27.41|27.48|27.4|27.49|27.41|27.48|27.4|0
1648656580000|2022-03-30 16:09:40|27.49|27.41|27.48|27.4|27.49|27.41|27.48|27.4|0
1648656590000|2022-03-30 16:09:50|27.49|27.41|27.48|27.4|27.49|27.41|27.48|27.4|0
1648656600000|2022-03-30 16:10:00|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1648656630000|2022-03-30 16:10:30|||||||||1
1648656660000|2022-03-30 16:11:00|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|2
1648656700000|2022-03-30 16:11:40|27.52|27.44|27.53|27.45|27.53|27.45|27.52|27.44|0
1648656720000|2022-03-30 16:12:00|27.52|27.44|27.53|27.45|27.53|27.45|27.52|27.44|0
1648656730000|2022-03-30 16:12:10|27.52|27.44|27.53|27.45|27.53|27.45|27.52|27.44|0
1648656740000|2022-03-30 16:12:20|27.52|27.44|27.52|27.44|27.53|27.45|27.52|27.44|0
1648656750000|2022-03-30 16:12:30|27.53|27.45|27.52|27.44|27.53|27.45|27.52|27.44|0
1648656760000|2022-03-30 16:12:40|27.53|27.45|27.53|27.45|27.53|27.45|27.52|27.44|0
1648656780000|2022-03-30 16:13:00|27.52|27.44|27.52|27.44|27.54|27.46|27.52|27.44|0
1648656800000|2022-03-30 16:13:20|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1648656810000|2022-03-30 16:13:30|27.52|27.44|27.52|27.44|27.52|27.44|27.49|27.41|0
1648656840000|2022-03-30 16:14:00|27.5|27.42|27.52|27.44|27.52|27.44|27.5|27.42|0
1648656860000|2022-03-30 16:14:20|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|0
1648656870000|2022-03-30 16:14:30|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1648656880000|2022-03-30 16:14:40|27.53|27.45|27.52|27.44|27.53|27.45|27.52|27.44|0
1648656890000|2022-03-30 16:14:50|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|0
1648656950000|2022-03-30 16:15:50|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1648656960000|2022-03-30 16:16:00|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|0
1648656970000|2022-03-30 16:16:10|27.52|27.44|27.53|27.45|27.53|27.45|27.52|27.44|0
1648656980000|2022-03-30 16:16:20|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1648657010000|2022-03-30 16:16:50|27.53|27.45|27.52|27.44|27.53|27.45|27.52|27.44|0
1648657020000|2022-03-30 16:17:00|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1648657100000|2022-03-30 16:18:20|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1648657140000|2022-03-30 16:19:00|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1648657150000|2022-03-30 16:19:10|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1648657290000|2022-03-30 16:21:30|27.53|27.45|27.54|27.46|27.54|27.46|27.53|27.45|1
1648657300000|2022-03-30 16:21:40|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1648657310000|2022-03-30 16:21:50|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1648657320000|2022-03-30 16:22:00|27.53|27.45|27.54|27.46|27.54|27.46|27.53|27.45|0
1648657330000|2022-03-30 16:22:10|27.57|27.49|27.56|27.48|27.57|27.49|27.56|27.48|1
1648657520000|2022-03-30 16:25:20|27.54|27.46|27.53|27.45|27.54|27.46|27.52|27.44|0
1648657540000|2022-03-30 16:25:40|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1648657570000|2022-03-30 16:26:10|27.53|27.45|27.54|27.46|27.54|27.46|27.53|27.45|0
1648657900000|2022-03-30 16:31:40|||||||||1
1648657950000|2022-03-30 16:32:30|27.53|27.45|27.52|27.44|27.53|27.45|27.52|27.44|0
1648658020000|2022-03-30 16:33:40|27.51|27.43|27.49|27.41|27.51|27.43|27.49|27.41|0
1648658110000|2022-03-30 16:35:10|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|1
1648658130000|2022-03-30 16:35:30|27.43|27.35|27.44|27.36|27.44|27.36|27.43|27.35|3
1648658140000|2022-03-30 16:35:40|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|0
1648658160000|2022-03-30 16:36:00|27.44|27.36|27.44|27.36|27.45|27.37|27.43|27.35|0
1648658180000|2022-03-30 16:36:20|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|0
1648658210000|2022-03-30 16:36:50|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1648658250000|2022-03-30 16:37:30|||||||||1
1648658350000|2022-03-30 16:39:10|27.42|27.34|27.39|27.31|27.42|27.34|27.39|27.31|1
1648658370000|2022-03-30 16:39:30|27.4|27.32|27.39|27.31|27.4|27.32|27.38|27.3|1
1648658380000|2022-03-30 16:39:40|27.38|27.3|27.39|27.31|27.39|27.31|27.38|27.3|0
1648658390000|2022-03-30 16:39:50|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1648658400000|2022-03-30 16:40:00|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1648658450000|2022-03-30 16:40:50|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1648658510000|2022-03-30 16:41:50|27.38|27.3|27.39|27.31|27.39|27.31|27.38|27.3|0
1648658540000|2022-03-30 16:42:20|27.38|27.3|27.37|27.29|27.38|27.3|27.37|27.29|0
1648658550000|2022-03-30 16:42:30|27.34|27.26|27.34|27.26|27.37|27.29|27.34|27.26|0
1648658570000|2022-03-30 16:42:50|27.37|27.29|27.34|27.26|27.37|27.29|27.34|27.26|0
1648658600000|2022-03-30 16:43:20|||||||||1
1648658640000|2022-03-30 16:44:00|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|2
1648658660000|2022-03-30 16:44:20|||||||||1
1648658670000|2022-03-30 16:44:30|27.31|27.23|27.29|27.21|27.31|27.23|27.29|27.21|0
1648658680000|2022-03-30 16:44:40|27.33|27.25|27.32|27.24|27.33|27.25|27.32|27.24|0
1648658690000|2022-03-30 16:44:50|27.33|27.25|27.34|27.26|27.34|27.26|27.33|27.25|0
1648658700000|2022-03-30 16:45:00|27.32|27.24|27.33|27.25|27.34|27.26|27.32|27.24|0
1648658710000|2022-03-30 16:45:10|27.34|27.26|27.32|27.24|27.34|27.26|27.29|27.21|0
1648658720000|2022-03-30 16:45:20|27.34|27.26|27.32|27.24|27.34|27.26|27.3|27.22|0
1648658730000|2022-03-30 16:45:30|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|0
1648658760000|2022-03-30 16:46:00|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|2
1648658860000|2022-03-30 16:47:40|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|0
1648658870000|2022-03-30 16:47:50|27.33|27.25|27.34|27.26|27.34|27.26|27.33|27.25|4
1648658880000|2022-03-30 16:48:00|27.31|27.23|27.34|27.26|27.34|27.26|27.31|27.23|0
1648658890000|2022-03-30 16:48:10|27.29|27.21|27.34|27.26|27.34|27.26|27.29|27.21|2
1648658900000|2022-03-30 16:48:20|27.32|27.24|27.29|27.21|27.32|27.24|27.29|27.21|0
1648658940000|2022-03-30 16:49:00|27.31|27.23|27.34|27.26|27.34|27.26|27.31|27.23|0
1648658950000|2022-03-30 16:49:10|27.33|27.25|27.34|27.26|27.34|27.26|27.33|27.25|0
1648658970000|2022-03-30 16:49:30|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1648658980000|2022-03-30 16:49:40|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1648659000000|2022-03-30 16:50:00|27.39|27.31|27.39|27.31|27.39|27.31|27.38|27.3|1
1648659010000|2022-03-30 16:50:10|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1648659020000|2022-03-30 16:50:20|27.39|27.31|27.44|27.36|27.44|27.36|27.39|27.31|0
1648659030000|2022-03-30 16:50:30|||||||||1
1648659070000|2022-03-30 16:51:10|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|1
1648659210000|2022-03-30 16:53:30|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1648659220000|2022-03-30 16:53:40|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1648659240000|2022-03-30 16:54:00|||||||||1
1648659350000|2022-03-30 16:55:50|27.38|27.3|27.39|27.31|27.39|27.31|27.37|27.29|5
1648659600000|2022-03-30 17:00:00|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1648659620000|2022-03-30 17:00:20|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1648659670000|2022-03-30 17:01:10|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1648659900000|2022-03-30 17:05:00|27.47|27.39|27.43|27.35|27.47|27.39|27.43|27.35|31
1648660000000|2022-03-30 17:06:40|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1648660020000|2022-03-30 17:07:00|27.48|27.4|27.46|27.38|27.48|27.4|27.46|27.38|3
1648660030000|2022-03-30 17:07:10|27.45|27.37|27.47|27.39|27.47|27.39|27.45|27.37|0
1648660040000|2022-03-30 17:07:20|27.48|27.4|27.45|27.37|27.48|27.4|27.45|27.37|0
1648660100000|2022-03-30 17:08:20|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|0
1648660110000|2022-03-30 17:08:30|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|0
1648660130000|2022-03-30 17:08:50|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|0
1648660140000|2022-03-30 17:09:00|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1648660150000|2022-03-30 17:09:10|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|0
1648660160000|2022-03-30 17:09:20|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1648660200000|2022-03-30 17:10:00|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|0
1648660280000|2022-03-30 17:11:20|27.41|27.33|27.4|27.32|27.41|27.33|27.4|27.32|0
1648660300000|2022-03-30 17:11:40|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|1
1648660350000|2022-03-30 17:12:30|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1648660360000|2022-03-30 17:12:40|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|0
1648660370000|2022-03-30 17:12:50|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1648660400000|2022-03-30 17:13:20|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1648660450000|2022-03-30 17:14:10|27.39|27.31|27.36|27.28|27.39|27.31|27.36|27.28|1
1648660560000|2022-03-30 17:16:00|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|1
1648660610000|2022-03-30 17:16:50|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1648660630000|2022-03-30 17:17:10|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1648660690000|2022-03-30 17:18:10|27.41|27.33|27.43|27.35|27.43|27.35|27.41|27.33|1
1648660710000|2022-03-30 17:18:30|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1648660730000|2022-03-30 17:18:50|27.44|27.36|27.43|27.35|27.44|27.36|27.43|27.35|0
1648660750000|2022-03-30 17:19:10|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1648660760000|2022-03-30 17:19:20|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1648660770000|2022-03-30 17:19:30|27.39|27.31|27.4|27.32|27.4|27.32|27.39|27.31|0
1648660810000|2022-03-30 17:20:10|27.41|27.33|27.44|27.36|27.44|27.36|27.41|27.33|1
1648660830000|2022-03-30 17:20:30|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|0
1648660840000|2022-03-30 17:20:40|27.41|27.33|27.43|27.35|27.43|27.35|27.41|27.33|0
1648660980000|2022-03-30 17:23:00|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1648660990000|2022-03-30 17:23:10|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1648661000000|2022-03-30 17:23:20|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|2
1648661030000|2022-03-30 17:23:50|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1648661100000|2022-03-30 17:25:00|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1648661130000|2022-03-30 17:25:30|27.38|27.3|27.4|27.32|27.4|27.32|27.38|27.3|2
1648661190000|2022-03-30 17:26:30|27.39|27.31|27.4|27.32|27.4|27.32|27.36|27.28|0
1648661200000|2022-03-30 17:26:40|27.39|27.31|27.4|27.32|27.4|27.32|27.39|27.31|0
1648661210000|2022-03-30 17:26:50|27.39|27.31|27.4|27.32|27.4|27.32|27.39|27.31|0
1648661280000|2022-03-30 17:28:00|27.39|27.31|27.4|27.32|27.4|27.32|27.39|27.31|0
1648661410000|2022-03-30 17:30:10|27.39|27.31|27.4|27.32|27.4|27.32|27.39|27.31|0
1648661570000|2022-03-30 17:32:50|||||||||1
1648661580000|2022-03-30 17:33:00|27.41|27.33|27.39|27.31|27.41|27.33|27.37|27.29|0
1648661590000|2022-03-30 17:33:10|27.37|27.29|27.37|27.29|27.39|27.31|27.37|27.29|0
1648661600000|2022-03-30 17:33:20|27.39|27.31|27.37|27.29|27.39|27.31|27.37|27.29|0
1648661610000|2022-03-30 17:33:30|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1648661710000|2022-03-30 17:35:10|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1648661730000|2022-03-30 17:35:30|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1648661740000|2022-03-30 17:35:40|27.35|27.27|27.32|27.24|27.35|27.27|27.32|27.24|9
1648661750000|2022-03-30 17:35:50|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|0
1648661760000|2022-03-30 17:36:00|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|2
1648661790000|2022-03-30 17:36:30|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1648661800000|2022-03-30 17:36:40|27.35|27.27|27.36|27.28|27.36|27.28|27.35|27.27|0
1648661810000|2022-03-30 17:36:50|27.35|27.27|27.35|27.27|27.36|27.28|27.35|27.27|1
1648661820000|2022-03-30 17:37:00|27.36|27.28|27.35|27.27|27.36|27.28|27.35|27.27|0
1648661830000|2022-03-30 17:37:10|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|0
1648661850000|2022-03-30 17:37:30|27.35|27.27|27.36|27.28|27.36|27.28|27.35|27.27|0
1648661860000|2022-03-30 17:37:40|27.35|27.27|27.36|27.28|27.36|27.28|27.35|27.27|0
1648661870000|2022-03-30 17:37:50|27.35|27.27|27.35|27.27|27.36|27.28|27.35|27.27|0
1648661880000|2022-03-30 17:38:00|27.36|27.28|27.36|27.28|27.36|27.28|27.35|27.27|0
1648661890000|2022-03-30 17:38:10|27.35|27.27|27.36|27.28|27.36|27.28|27.35|27.27|0
1648661950000|2022-03-30 17:39:10|27.35|27.27|27.34|27.26|27.35|27.27|27.34|27.26|0
1648661970000|2022-03-30 17:39:30|27.35|27.27|27.36|27.28|27.36|27.28|27.35|27.27|0
1648662040000|2022-03-30 17:40:40|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|1
1648662110000|2022-03-30 17:41:50|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1648662160000|2022-03-30 17:42:40|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1648662210000|2022-03-30 17:43:30|27.36|27.28|27.35|27.27|27.36|27.28|27.35|27.27|0
1648662220000|2022-03-30 17:43:40|27.36|27.28|27.35|27.27|27.36|27.28|27.35|27.27|0
1648662240000|2022-03-30 17:44:00|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1648662300000|2022-03-30 17:45:00|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1648662370000|2022-03-30 17:46:10|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1648662380000|2022-03-30 17:46:20|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1648662390000|2022-03-30 17:46:30|27.36|27.28|27.36|27.28|27.36|27.28|27.35|27.27|0
1648662400000|2022-03-30 17:46:40|27.35|27.27|27.36|27.28|27.36|27.28|27.35|27.27|0
1648662430000|2022-03-30 17:47:10|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1648662480000|2022-03-30 17:48:00|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1648662500000|2022-03-30 17:48:20|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|8
1648662540000|2022-03-30 17:49:00|27.32|27.24|27.3|27.22|27.32|27.24|27.3|27.22|1
1648662560000|2022-03-30 17:49:20|27.29|27.21|27.27|27.19|27.29|27.21|27.26|27.18|0
1648662580000|2022-03-30 17:49:40|27.26|27.18|27.25|27.17|27.27|27.19|27.25|27.17|0
1648662590000|2022-03-30 17:49:50|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|2
1648662600000|2022-03-30 17:50:00|27.25|27.17|27.24|27.16|27.25|27.17|27.24|27.16|0
1648662610000|2022-03-30 17:50:10|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|13
1648662630000|2022-03-30 17:50:30|27.22|27.14|27.21|27.13|27.24|27.16|27.21|27.13|0
1648662640000|2022-03-30 17:50:40|27.22|27.14|27.21|27.13|27.24|27.16|27.21|27.13|0
1648662650000|2022-03-30 17:50:50|27.22|27.14|27.24|27.16|27.24|27.16|27.21|27.13|0
1648662720000|2022-03-30 17:52:00|||||||||2
1648662780000|2022-03-30 17:53:00|27.26|27.18|27.26|27.18|27.26|27.18|27.25|27.17|1
1648662790000|2022-03-30 17:53:10|27.25|27.17|27.26|27.18|27.26|27.18|27.25|27.17|0
1648662800000|2022-03-30 17:53:20|27.25|27.17|27.24|27.16|27.25|27.17|27.24|27.16|0
1648662850000|2022-03-30 17:54:10|27.22|27.14|27.22|27.14|27.24|27.16|27.22|27.14|0
1648662860000|2022-03-30 17:54:20|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|0
1648662870000|2022-03-30 17:54:30|27.22|27.14|27.24|27.16|27.24|27.16|27.22|27.14|0
1648662880000|2022-03-30 17:54:40|27.22|27.14|27.22|27.14|27.24|27.16|27.21|27.13|0
1648662890000|2022-03-30 17:54:50|27.21|27.13|27.21|27.13|27.22|27.14|27.21|27.13|0
1648662900000|2022-03-30 17:55:00|27.22|27.14|27.24|27.16|27.24|27.16|27.21|27.13|0
1648662990000|2022-03-30 17:56:30|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|1
1648663000000|2022-03-30 17:56:40|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|0
1648663030000|2022-03-30 17:57:10|27.25|27.17|27.26|27.18|27.26|27.18|27.25|27.17|1
1648663050000|2022-03-30 17:57:30|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1648663110000|2022-03-30 17:58:30|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|0
1648663120000|2022-03-30 17:58:40|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1648663130000|2022-03-30 17:58:50|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|1
1648663140000|2022-03-30 17:59:00|27.26|27.18|27.26|27.18|27.27|27.19|27.26|27.18|0
1648663200000|2022-03-30 18:00:00|27.27|27.19|27.27|27.19|27.27|27.19|27.26|27.18|0
1648663210000|2022-03-30 18:00:10|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|0
1648663220000|2022-03-30 18:00:20|27.27|27.19|27.25|27.17|27.27|27.19|27.25|27.17|0
1648663290000|2022-03-30 18:01:30|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|0
1648663300000|2022-03-30 18:01:40|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|0
1648663350000|2022-03-30 18:02:30|27.26|27.18|27.25|27.17|27.26|27.18|27.25|27.17|0
1648663360000|2022-03-30 18:02:40|27.26|27.18|27.25|27.17|27.26|27.18|27.25|27.17|0
1648663370000|2022-03-30 18:02:50|27.26|27.18|27.25|27.17|27.26|27.18|27.25|27.17|0
1648663380000|2022-03-30 18:03:00|27.24|27.16|27.25|27.17|27.25|27.17|27.24|27.16|0
1648663410000|2022-03-30 18:03:30|27.24|27.16|27.22|27.14|27.24|27.16|27.22|27.14|0
1648663450000|2022-03-30 18:04:10|27.21|27.13|27.17|27.09|27.21|27.13|27.16|27.08|7
1648663460000|2022-03-30 18:04:20|27.16|27.08|27.16|27.08|27.16|27.08|27.16|27.08|0
1648663470000|2022-03-30 18:04:30|27.17|27.09|27.16|27.08|27.17|27.09|27.16|27.08|0
1648663480000|2022-03-30 18:04:40|27.17|27.09|27.17|27.09|27.17|27.09|27.17|27.09|0
1648663500000|2022-03-30 18:05:00|||||||||1
1648663510000|2022-03-30 18:05:10|27.21|27.13|27.2|27.12|27.21|27.13|27.2|27.12|1
1648663530000|2022-03-30 18:05:30|27.21|27.13|27.22|27.14|27.22|27.14|27.21|27.13|0
1648663540000|2022-03-30 18:05:40|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|0
1648663570000|2022-03-30 18:06:10|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|0
1648663590000|2022-03-30 18:06:30|27.22|27.14|27.21|27.13|27.22|27.14|27.21|27.13|0
1648663610000|2022-03-30 18:06:50|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|0
1648663620000|2022-03-30 18:07:00|27.2|27.12|27.21|27.13|27.21|27.13|27.2|27.12|0
1648663680000|2022-03-30 18:08:00|27.2|27.12|27.21|27.13|27.21|27.13|27.2|27.12|0
1648663710000|2022-03-30 18:08:30|27.2|27.12|27.21|27.13|27.21|27.13|27.2|27.12|0
1648663730000|2022-03-30 18:08:50|27.2|27.12|27.2|27.12|27.21|27.13|27.2|27.12|0
1648663740000|2022-03-30 18:09:00|27.21|27.13|27.2|27.12|27.21|27.13|27.2|27.12|0
1648663750000|2022-03-30 18:09:10|27.19|27.11|27.2|27.12|27.2|27.12|27.19|27.11|0
1648663760000|2022-03-30 18:09:20|27.17|27.09|27.17|27.09|27.17|27.09|27.17|27.09|0
1648663780000|2022-03-30 18:09:40|27.2|27.12|27.2|27.12|27.2|27.12|27.17|27.09|0
1648663800000|2022-03-30 18:10:00|27.18|27.1|27.2|27.12|27.2|27.12|27.18|27.1|0
1648663940000|2022-03-30 18:12:20|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|0
1648663950000|2022-03-30 18:12:30|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|0
1648663990000|2022-03-30 18:13:10|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|0
1648664010000|2022-03-30 18:13:30|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|0
1648664020000|2022-03-30 18:13:40|27.18|27.1|27.18|27.1|27.2|27.12|27.18|27.1|0
1648664050000|2022-03-30 18:14:10|27.2|27.12|27.2|27.12|27.2|27.12|27.18|27.1|0
1648664060000|2022-03-30 18:14:20|27.18|27.1|27.18|27.1|27.2|27.12|27.18|27.1|0
1648664100000|2022-03-30 18:15:00|27.21|27.13|27.2|27.12|27.21|27.13|27.2|27.12|0
1648664110000|2022-03-30 18:15:10|27.21|27.13|27.2|27.12|27.21|27.13|27.18|27.1|0
1648664120000|2022-03-30 18:15:20|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|0
1648664200000|2022-03-30 18:16:40|27.22|27.14|27.24|27.16|27.24|27.16|27.22|27.14|1
1648664220000|2022-03-30 18:17:00|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|0
1648664240000|2022-03-30 18:17:20|27.26|27.18|27.26|27.18|27.26|27.18|27.25|27.17|2
1648664290000|2022-03-30 18:18:10|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|1
1648664320000|2022-03-30 18:18:40|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1648664340000|2022-03-30 18:19:00|27.29|27.21|27.27|27.19|27.29|27.21|27.27|27.19|0
1648664350000|2022-03-30 18:19:10|27.29|27.21|27.27|27.19|27.29|27.21|27.27|27.19|0
1648664380000|2022-03-30 18:19:40|27.29|27.21|27.27|27.19|27.29|27.21|27.27|27.19|0
1648664400000|2022-03-30 18:20:00|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|0
1648664410000|2022-03-30 18:20:10|27.27|27.19|27.27|27.19|27.29|27.21|27.27|27.19|0
1648664430000|2022-03-30 18:20:30|27.29|27.21|27.29|27.21|27.29|27.21|27.27|27.19|0
1648664440000|2022-03-30 18:20:40|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1648664450000|2022-03-30 18:20:50|27.29|27.21|27.29|27.21|27.29|27.21|27.27|27.19|0
1648664490000|2022-03-30 18:21:30|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1648664500000|2022-03-30 18:21:40|27.29|27.21|27.27|27.19|27.29|27.21|27.27|27.19|0
1648664510000|2022-03-30 18:21:50|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|0
1648664520000|2022-03-30 18:22:00|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1648664540000|2022-03-30 18:22:20|27.29|27.21|27.29|27.21|27.29|27.21|27.27|27.19|0
1648664690000|2022-03-30 18:24:50|27.27|27.19|27.29|27.21|27.29|27.21|27.27|27.19|0
1648664710000|2022-03-30 18:25:10|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1648664730000|2022-03-30 18:25:30|27.29|27.21|27.27|27.19|27.29|27.21|27.27|27.19|0
1648664760000|2022-03-30 18:26:00|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|0
1648664850000|2022-03-30 18:27:30|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|1
1648664860000|2022-03-30 18:27:40|27.32|27.24|27.34|27.26|27.34|27.26|27.32|27.24|0
1648664970000|2022-03-30 18:29:30|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1648664980000|2022-03-30 18:29:40|27.31|27.23|27.32|27.24|27.32|27.24|27.31|27.23|0
1648664990000|2022-03-30 18:29:50|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1648665000000|2022-03-30 18:30:00|27.32|27.24|27.34|27.26|27.34|27.26|27.32|27.24|0
1648665040000|2022-03-30 18:30:40|27.32|27.24|27.36|27.28|27.36|27.28|27.32|27.24|17
1648665050000|2022-03-30 18:30:50|27.35|27.27|27.34|27.26|27.35|27.27|27.34|27.26|0
1648665080000|2022-03-30 18:31:20|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1648665090000|2022-03-30 18:31:30|27.34|27.26|27.32|27.24|27.34|27.26|27.32|27.24|0
1648665100000|2022-03-30 18:31:40|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|0
1648665120000|2022-03-30 18:32:00|27.32|27.24|27.34|27.26|27.34|27.26|27.32|27.24|0
1648665280000|2022-03-30 18:34:40|||||||||2
1648665320000|2022-03-30 18:35:20|||||||||1
1648665340000|2022-03-30 18:35:40|27.32|27.24|27.32|27.24|27.32|27.24|27.31|27.23|1
1648665480000|2022-03-30 18:38:00|27.31|27.23|27.3|27.22|27.31|27.23|27.3|27.22|0
1648665490000|2022-03-30 18:38:10|27.31|27.23|27.3|27.22|27.31|27.23|27.29|27.21|0
1648665500000|2022-03-30 18:38:20|27.31|27.23|27.31|27.23|27.31|27.23|27.3|27.22|0
1648665510000|2022-03-30 18:38:30|27.3|27.22|27.31|27.23|27.31|27.23|27.29|27.21|0
1648665520000|2022-03-30 18:38:40|27.29|27.21|27.29|27.21|27.3|27.22|27.29|27.21|0
1648665680000|2022-03-30 18:41:20|27.3|27.22|27.34|27.26|27.34|27.26|27.3|27.22|1
1648665690000|2022-03-30 18:41:30|27.35|27.27|27.37|27.29|27.37|27.29|27.35|27.27|10
1648665720000|2022-03-30 18:42:00|27.39|27.31|27.41|27.33|27.41|27.33|27.39|27.31|1
1648665770000|2022-03-30 18:42:50|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|1
1648665780000|2022-03-30 18:43:00|||||||||7
1648665800000|2022-03-30 18:43:20|||||||||1
1648665920000|2022-03-30 18:45:20|27.49|27.41|27.49|27.41|27.49|27.41|27.47|27.39|2
1648665930000|2022-03-30 18:45:30|27.47|27.39|27.49|27.41|27.49|27.41|27.47|27.39|0
1648665940000|2022-03-30 18:45:40|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1648666050000|2022-03-30 18:47:30|27.54|27.46|27.56|27.48|27.56|27.48|27.54|27.46|2
1648666060000|2022-03-30 18:47:40|27.57|27.49|27.59|27.51|27.59|27.51|27.57|27.49|0
1648666110000|2022-03-30 18:48:30|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1648666120000|2022-03-30 18:48:40|27.56|27.48|27.56|27.48|27.57|27.49|27.56|27.48|1
1648666200000|2022-03-30 18:50:00|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1648666210000|2022-03-30 18:50:10|27.57|27.49|27.57|27.49|27.57|27.49|27.56|27.48|0
1648666220000|2022-03-30 18:50:20|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|0
1648666230000|2022-03-30 18:50:30|27.55|27.47|27.56|27.48|27.56|27.48|27.55|27.47|0
1648666260000|2022-03-30 18:51:00|27.55|27.47|27.56|27.48|27.56|27.48|27.55|27.47|0
1648666280000|2022-03-30 18:51:20|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1648666300000|2022-03-30 18:51:40|27.6|27.52|27.59|27.51|27.6|27.52|27.59|27.51|0
1648666310000|2022-03-30 18:51:50|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1648666320000|2022-03-30 18:52:00|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1648666350000|2022-03-30 18:52:30|||||||||1
1648666640000|2022-03-30 18:57:20|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|3
1648666650000|2022-03-30 18:57:30|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1648666680000|2022-03-30 18:58:00|27.64|27.56|27.66|27.58|27.66|27.58|27.64|27.56|1
1648666690000|2022-03-30 18:58:10|27.69|27.61|27.67|27.59|27.69|27.61|27.67|27.59|1
1648666700000|2022-03-30 18:58:20|27.69|27.61|27.69|27.61|27.69|27.61|27.67|27.59|0
1648666770000|2022-03-30 18:59:30|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1648666780000|2022-03-30 18:59:40|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|3
1648666850000|2022-03-30 19:00:50|27.85|27.6|27.75|27.67|27.85|27.68|27.75|27.6|6
1648666860000|2022-03-30 19:01:00|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1648666890000|2022-03-30 19:01:30|27.78|27.7|27.76|27.68|27.78|27.7|27.76|27.68|0
1648666910000|2022-03-30 19:01:50|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1648667040000|2022-03-30 19:04:00|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1648667050000|2022-03-30 19:04:10|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1648667120000|2022-03-30 19:05:20|27.74|27.66|27.74|27.66|27.76|27.68|27.74|27.66|0
1648667130000|2022-03-30 19:05:30|27.76|27.68|27.74|27.66|27.76|27.68|27.74|27.66|0
1648667140000|2022-03-30 19:05:40|27.75|27.67|27.76|27.68|27.76|27.68|27.75|27.67|0
1648667150000|2022-03-30 19:05:50|27.75|27.67|27.74|27.66|27.75|27.67|27.74|27.66|0
1648667160000|2022-03-30 19:06:00|27.75|27.67|27.74|27.66|27.76|27.68|27.74|27.66|0
1648667170000|2022-03-30 19:06:10|27.75|27.67|27.76|27.68|27.76|27.68|27.75|27.67|0
1648667200000|2022-03-30 19:06:40|27.75|27.67|27.74|27.66|27.75|27.67|27.74|27.66|0
1648667220000|2022-03-30 19:07:00|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1648667250000|2022-03-30 19:07:30|27.74|27.66|27.76|27.68|27.76|27.68|27.74|27.66|0
1648667300000|2022-03-30 19:08:20|||||||||2
1648667400000|2022-03-30 19:10:00|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|2
1648667460000|2022-03-30 19:11:00|27.79|27.71|27.78|27.7|27.79|27.71|27.78|27.7|1
1648667470000|2022-03-30 19:11:10|27.79|27.71|27.79|27.71|27.81|27.73|27.79|27.71|3
1648667480000|2022-03-30 19:11:20|27.78|27.7|27.78|27.7|27.79|27.71|27.78|27.7|14
1648667490000|2022-03-30 19:11:30|27.8|27.72|27.81|27.73|27.83|27.75|27.8|27.72|14
1648667500000|2022-03-30 19:11:40|||||||||1
1648667510000|2022-03-30 19:11:50|||||||||1
1648667520000|2022-03-30 19:12:00|27.8|27.72|27.8|27.72|27.81|27.73|27.8|27.72|5
1648667530000|2022-03-30 19:12:10|27.81|27.73|27.8|27.72|27.83|27.75|27.8|27.72|3
1648667580000|2022-03-30 19:13:00|27.78|27.7|27.78|27.7|27.79|27.71|27.78|27.7|0
1648667590000|2022-03-30 19:13:10|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1648667670000|2022-03-30 19:14:30|27.75|27.67|27.74|27.66|27.75|27.67|27.74|27.66|0
1648667790000|2022-03-30 19:16:30|27.75|27.67|27.76|27.68|27.76|27.68|27.75|27.67|1
1648667840000|2022-03-30 19:17:20|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1648667850000|2022-03-30 19:17:30|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1648667950000|2022-03-30 19:19:10|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|11
1648667970000|2022-03-30 19:19:30|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1648668000000|2022-03-30 19:20:00|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1648668010000|2022-03-30 19:20:10|27.8|27.72|27.82|27.74|27.82|27.74|27.8|27.72|0
1648668020000|2022-03-30 19:20:20|27.8|27.72|27.82|27.74|27.82|27.74|27.8|27.72|0
1648668090000|2022-03-30 19:21:30|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|2
1648668130000|2022-03-30 19:22:10|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1648668160000|2022-03-30 19:22:40|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|7
1648668180000|2022-03-30 19:23:00|27.87|27.79|27.89|27.81|27.89|27.81|27.87|27.79|0
1648668250000|2022-03-30 19:24:10|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1648668270000|2022-03-30 19:24:30|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|5
1648668280000|2022-03-30 19:24:40|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1648668400000|2022-03-30 19:26:40|27.92|27.84|27.93|27.85|27.93|27.85|27.92|27.84|6
1648668410000|2022-03-30 19:26:50|27.89|27.81|27.89|27.81|27.91|27.83|27.89|27.81|0
1648668420000|2022-03-30 19:27:00|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|1
1648668430000|2022-03-30 19:27:10|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1648668460000|2022-03-30 19:27:40|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1648668490000|2022-03-30 19:28:10|27.91|27.66|27.81|27.73|27.91|27.73|27.81|27.66|0
1648668510000|2022-03-30 19:28:30|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1648668530000|2022-03-30 19:28:50|27.83|27.75|27.81|27.73|27.83|27.75|27.81|27.73|2
1648668540000|2022-03-30 19:29:00|27.83|27.75|27.83|27.75|27.83|27.75|27.81|27.73|0
1648668590000|2022-03-30 19:29:50|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1648668600000|2022-03-30 19:30:00|27.83|27.75|27.83|27.75|27.83|27.75|27.81|27.73|0
1648668610000|2022-03-30 19:30:10|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1648668630000|2022-03-30 19:30:30|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1648668640000|2022-03-30 19:30:40|27.81|27.73|27.76|27.68|27.81|27.73|27.76|27.68|0
1648668660000|2022-03-30 19:31:00|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1648668690000|2022-03-30 19:31:30|27.74|27.66|27.75|27.67|27.75|27.67|27.74|27.66|0
1648668710000|2022-03-30 19:31:50|||||||||2
1648668720000|2022-03-30 19:32:00|27.74|27.66|27.75|27.67|27.75|27.67|27.74|27.66|0
1648668730000|2022-03-30 19:32:10|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1648668740000|2022-03-30 19:32:20|27.71|27.63|27.7|27.62|27.71|27.63|27.7|27.62|0
1648668750000|2022-03-30 19:32:30|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1648668760000|2022-03-30 19:32:40|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|0
1648668780000|2022-03-30 19:33:00|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1648668790000|2022-03-30 19:33:10|27.69|27.61|27.68|27.6|27.69|27.61|27.68|27.6|0
1648668800000|2022-03-30 19:33:20|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1648668820000|2022-03-30 19:33:40|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|0
1648668830000|2022-03-30 19:33:50|27.66|27.58|27.68|27.6|27.68|27.6|27.66|27.58|0
1648668870000|2022-03-30 19:34:30|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1648668880000|2022-03-30 19:34:40|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|0
1648668900000|2022-03-30 19:35:00|27.66|27.58|27.68|27.6|27.68|27.6|27.66|27.58|0
1648668930000|2022-03-30 19:35:30|27.66|27.58|27.64|27.56|27.66|27.58|27.64|27.56|0
1648669010000|2022-03-30 19:36:50|27.63|27.55|27.59|27.51|27.63|27.55|27.59|27.51|4
1648669020000|2022-03-30 19:37:00|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|0
1648669030000|2022-03-30 19:37:10|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|0
1648669100000|2022-03-30 19:38:20|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|1
1648669120000|2022-03-30 19:38:40|27.67|27.59|27.7|27.62|27.7|27.62|27.67|27.59|1
1648669130000|2022-03-30 19:38:50|27.68|27.6|27.71|27.63|27.71|27.63|27.68|27.6|4
1648669180000|2022-03-30 19:39:40|27.73|27.65|27.75|27.67|27.75|27.67|27.73|27.65|0
1648669190000|2022-03-30 19:39:50|27.74|27.66|27.75|27.67|27.75|27.67|27.74|27.66|0
1648669200000|2022-03-30 19:40:00|27.74|27.66|27.74|27.66|27.75|27.67|27.74|27.66|0
1648669210000|2022-03-30 19:40:10|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1648669310000|2022-03-30 19:41:50|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1648669320000|2022-03-30 19:42:00|27.69|27.61|27.74|27.49|27.74|27.61|27.69|27.49|0
1648669380000|2022-03-30 19:43:00|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1648669400000|2022-03-30 19:43:20|27.68|27.6|27.66|27.58|27.68|27.6|27.65|27.57|0
1648669500000|2022-03-30 19:45:00|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|0
1648669510000|2022-03-30 19:45:10|27.64|27.56|27.61|27.53|27.64|27.56|27.61|27.53|0
1648669520000|2022-03-30 19:45:20|27.6|27.52|27.6|27.52|27.6|27.52|27.59|27.51|0
1648669540000|2022-03-30 19:45:40|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1648669580000|2022-03-30 19:46:20|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|0
1648669640000|2022-03-30 19:47:20|27.64|27.39|27.53|27.45|27.64|27.46|27.53|27.39|1
1648669650000|2022-03-30 19:47:30|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1648669670000|2022-03-30 19:47:50|27.59|27.34|27.59|27.34|27.59|27.34|27.59|27.34|0
1648669680000|2022-03-30 19:48:00|27.51|27.43|27.59|27.34|27.59|27.43|27.51|27.34|0
1648669700000|2022-03-30 19:48:20|27.51|27.43|27.51|27.43|27.53|27.45|27.51|27.43|0
1648669710000|2022-03-30 19:48:30|||||||||3
1648669730000|2022-03-30 19:48:50|27.59|27.34|27.49|27.41|27.59|27.41|27.49|27.34|3
1648669740000|2022-03-30 19:49:00|27.46|27.38|27.45|27.37|27.46|27.38|27.45|27.37|0
1648669750000|2022-03-30 19:49:10|27.44|27.36|27.49|27.41|27.59|27.41|27.44|27.34|2
1648669760000|2022-03-30 19:49:20|||||||||4
1648669770000|2022-03-30 19:49:30|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1648669780000|2022-03-30 19:49:40|27.49|27.41|27.5|27.42|27.5|27.42|27.49|27.41|1
1648669800000|2022-03-30 19:50:00|27.54|27.46|27.54|27.46|27.57|27.49|27.54|27.46|3
1648669810000|2022-03-30 19:50:10|27.55|27.47|27.55|27.47|27.55|27.47|27.54|27.46|0
1648669820000|2022-03-30 19:50:20|27.6|27.52|27.59|27.51|27.6|27.52|27.59|27.51|1
1648669830000|2022-03-30 19:50:30|27.6|27.52|27.59|27.51|27.6|27.52|27.59|27.51|0
1648669840000|2022-03-30 19:50:40|27.62|27.54|27.59|27.51|27.62|27.54|27.59|27.51|0
1648669860000|2022-03-30 19:51:00|27.62|27.54|27.59|27.51|27.62|27.54|27.59|27.51|0
1648669870000|2022-03-30 19:51:10|27.58|27.5|27.59|27.51|27.59|27.51|27.58|27.5|0
1648669880000|2022-03-30 19:51:20|27.6|27.52|27.59|27.51|27.6|27.52|27.59|27.51|0
1648669890000|2022-03-30 19:51:30|27.6|27.52|27.62|27.54|27.62|27.54|27.6|27.52|0
1648669900000|2022-03-30 19:51:40|27.65|27.57|27.65|27.57|27.65|27.57|27.63|27.55|0
1648669940000|2022-03-30 19:52:20|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|6
1648669960000|2022-03-30 19:52:40|27.54|27.46|27.56|27.48|27.56|27.48|27.54|27.46|0
1648669970000|2022-03-30 19:52:50|27.54|27.46|27.56|27.48|27.56|27.48|27.54|27.46|0
1648670020000|2022-03-30 19:53:40|27.54|27.46|27.54|27.46|27.56|27.48|27.54|27.46|0
1648670030000|2022-03-30 19:53:50|27.56|27.48|27.54|27.46|27.56|27.48|27.54|27.46|0
1648670040000|2022-03-30 19:54:00|27.56|27.48|27.54|27.46|27.56|27.48|27.54|27.46|0
1648670050000|2022-03-30 19:54:10|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|0
1648670060000|2022-03-30 19:54:20|27.54|27.46|27.56|27.48|27.56|27.48|27.54|27.46|0
1648670070000|2022-03-30 19:54:30|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1648670090000|2022-03-30 19:54:50|27.56|27.48|27.56|27.48|27.56|27.48|27.54|27.46|0
1648670100000|2022-03-30 19:55:00|27.54|27.46|27.52|27.44|27.54|27.46|27.49|27.41|0
1648670110000|2022-03-30 19:55:10|27.51|27.43|27.49|27.41|27.59|27.44|27.49|27.34|8
1648670120000|2022-03-30 19:55:20|27.46|27.38|27.45|27.37|27.46|27.38|27.43|27.35|0
1648670130000|2022-03-30 19:55:30|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|0
1648670140000|2022-03-30 19:55:40|27.46|27.38|27.46|27.38|27.46|27.38|27.44|27.36|0
1648670150000|2022-03-30 19:55:50|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|0
1648670160000|2022-03-30 19:56:00|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|5
1648670220000|2022-03-30 19:57:00|27.43|27.35|27.42|27.34|27.43|27.35|27.42|27.34|0
1648670240000|2022-03-30 19:57:20|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1648670250000|2022-03-30 19:57:30|27.4|27.32|27.42|27.34|27.42|27.34|27.4|27.32|0
1648670270000|2022-03-30 19:57:50|27.49|27.24|27.48|27.23|27.49|27.32|27.39|27.23|6
1648670280000|2022-03-30 19:58:00|27.5|27.25|27.43|27.35|27.5|27.35|27.43|27.25|0
1648670290000|2022-03-30 19:58:10|27.5|27.25|27.46|27.21|27.54|27.31|27.38|27.21|0
1648670300000|2022-03-30 19:58:20|27.39|27.31|27.46|27.21|27.46|27.31|27.39|27.21|0
1648670310000|2022-03-30 19:58:30|27.39|27.31|27.46|27.38|27.46|27.38|27.39|27.31|0
1648670320000|2022-03-30 19:58:40|27.45|27.37|27.52|27.27|27.52|27.37|27.44|27.26|0
1648670340000|2022-03-30 19:59:00|27.51|27.26|27.53|27.28|27.53|27.28|27.51|27.26|1
1648670350000|2022-03-30 19:59:10|27.56|27.31|27.5|27.2|27.58|27.31|27.46|27.19|5
1648670360000|2022-03-30 19:59:20|27.49|27.19|27.48|27.18|27.49|27.19|27.48|27.18|0
1648670370000|2022-03-30 19:59:30|27.46|27.16|27.44|27.14|27.46|27.16|27.44|27.14|0
1648670390000|2022-03-30 19:59:50|27.45|27.15|27.45|27.15|27.45|27.15|27.45|27.15|0
1648685700000|2022-03-31 00:15:00|27.26|26.96|27.26|26.96|27.26|26.96|27.26|26.96|0
1648685740000|2022-03-31 00:15:40|27.24|26.94|27.24|26.94|27.24|26.94|27.24|26.94|0
1648685770000|2022-03-31 00:16:10|27.26|26.96|27.26|26.96|27.26|26.96|27.26|26.96|0
1648685820000|2022-03-31 00:17:00|27.24|26.94|27.24|26.94|27.24|26.94|27.24|26.94|0
1648685850000|2022-03-31 00:17:30|27.26|26.96|27.26|26.96|27.26|26.96|27.26|26.96|0
1648685890000|2022-03-31 00:18:10|27.24|26.94|27.24|26.94|27.24|26.94|27.24|26.94|0
1648685910000|2022-03-31 00:18:30|27.26|26.96|27.26|26.96|27.26|26.96|27.26|26.96|0
1648685920000|2022-03-31 00:18:40|27.27|26.97|27.28|26.98|27.29|26.99|27.27|26.97|7
1648685940000|2022-03-31 00:19:00|27.27|26.97|27.27|26.97|27.27|26.97|27.27|26.97|0
1648685950000|2022-03-31 00:19:10|27.28|26.98|27.28|26.98|27.28|26.98|27.28|26.98|0
1648685980000|2022-03-31 00:19:40|27.56|27.26|27.36|27.06|27.56|27.26|27.36|27.06|0
1648686000000|2022-03-31 00:20:00|27.34|27.04|27.32|27.02|27.36|27.06|27.32|27.02|0
1648686060000|2022-03-31 00:21:00|27.34|27.04|27.33|27.03|27.41|27.11|27.33|27.03|0
1648686070000|2022-03-31 00:21:10|27.32|27.02|27.32|27.02|27.32|27.02|27.32|27.02|0
1648686090000|2022-03-31 00:21:30|27.33|27.03|27.33|27.03|27.33|27.03|27.33|27.03|0
1648686100000|2022-03-31 00:21:40|27.32|27.02|27.32|27.02|27.32|27.02|27.32|27.02|0
1648686120000|2022-03-31 00:22:00|27.33|27.03|27.33|27.03|27.41|27.11|27.33|27.03|0
1648686130000|2022-03-31 00:22:10|27.32|27.02|27.32|27.02|27.32|27.02|27.32|27.02|0
1648686150000|2022-03-31 00:22:30|27.33|27.03|27.33|27.03|27.33|27.03|27.33|27.03|0
1648686180000|2022-03-31 00:23:00|27.32|27.02|27.32|27.02|27.32|27.02|27.32|27.02|0
1648686190000|2022-03-31 00:23:10|27.34|27.04|27.32|27.02|27.41|27.11|27.32|27.02|0
1648686250000|2022-03-31 00:24:10|27.4|27.1|27.32|27.02|27.4|27.1|27.32|27.02|0
1648686310000|2022-03-31 00:25:10|27.33|27.03|27.4|27.1|27.4|27.1|27.33|27.03|0
1648686320000|2022-03-31 00:25:20|27.35|27.05|27.32|27.02|27.35|27.05|27.32|27.02|0
1648686380000|2022-03-31 00:26:20|27.33|27.03|27.32|27.02|27.4|27.1|27.32|27.02|0
1648686440000|2022-03-31 00:27:20|27.33|27.03|27.32|27.02|27.4|27.1|27.32|27.02|0
1648686500000|2022-03-31 00:28:20|27.33|27.03|27.4|27.1|27.4|27.1|27.33|27.03|0
1648686510000|2022-03-31 00:28:30|27.35|27.05|27.32|27.02|27.35|27.05|27.32|27.02|0
1648686570000|2022-03-31 00:29:30|27.33|27.03|27.32|27.02|27.4|27.1|27.32|27.02|0
1648686630000|2022-03-31 00:30:30|27.33|27.03|27.32|27.02|27.4|27.1|27.32|27.02|0
1648686690000|2022-03-31 00:31:30|27.33|27.03|27.27|26.97|27.4|27.1|27.27|26.97|0
1648686700000|2022-03-31 00:31:40|27.28|26.98|27.28|26.98|27.28|26.98|27.28|26.98|0
1648686720000|2022-03-31 00:32:00|27.27|26.97|27.27|26.97|27.27|26.97|27.27|26.97|0
1648686800000|2022-03-31 00:33:20|27.28|26.98|27.4|27.1|27.4|27.1|27.28|26.98|0
1648686810000|2022-03-31 00:33:30|27.19|26.89|27.19|26.89|27.19|26.89|27.19|26.89|0
1648686820000|2022-03-31 00:33:40|27.18|26.88|27.18|26.88|27.18|26.88|27.18|26.88|0
1648686870000|2022-03-31 00:34:30|27.19|26.89|27.31|27.01|27.4|27.1|27.19|26.89|0
1648686880000|2022-03-31 00:34:40|27.29|26.99|27.29|26.99|27.29|26.99|27.29|26.99|0
1648686930000|2022-03-31 00:35:30|27.28|26.98|27.38|27.08|27.38|27.08|27.28|26.98|0
1648686940000|2022-03-31 00:35:40|27.32|27.02|27.28|26.98|27.32|27.02|27.28|26.98|0
1648687000000|2022-03-31 00:36:40|27.29|26.99|27.28|26.98|27.38|27.08|27.28|26.98|0
1648687060000|2022-03-31 00:37:40|27.31|27.01|27.28|26.98|27.38|27.08|27.28|26.98|0
1648687140000|2022-03-31 00:39:00|27.29|26.99|27.29|26.99|27.38|27.08|27.29|26.99|0
1648687150000|2022-03-31 00:39:10|27.28|26.98|27.28|26.98|27.28|26.98|27.28|26.98|0
1648687200000|2022-03-31 00:40:00|27.31|27.01|27.27|26.97|27.38|27.08|27.27|26.97|0
1648687210000|2022-03-31 00:40:10|27.26|26.96|27.26|26.96|27.26|26.96|27.26|26.96|0
1648687230000|2022-03-31 00:40:30|27.27|26.97|27.27|26.97|27.27|26.97|27.27|26.97|0
1648687300000|2022-03-31 00:41:40|27.25|26.95|27.19|26.89|27.25|26.95|27.19|26.89|0
1648687360000|2022-03-31 00:42:40|27.21|26.91|27.4|27.1|27.4|27.1|27.21|26.91|0
1648687370000|2022-03-31 00:42:50|27.27|26.97|27.23|26.93|27.27|26.97|27.23|26.93|0
1648687380000|2022-03-31 00:43:00|27.22|26.92|27.22|26.92|27.22|26.92|27.22|26.92|0
1648687430000|2022-03-31 00:43:50|27.23|26.93|27.22|26.92|27.4|27.1|27.22|26.92|0
1648687480000|2022-03-31 00:44:40|27.21|26.91|27.21|26.91|27.21|26.91|27.21|26.91|0
1648687490000|2022-03-31 00:44:50|27.27|26.97|27.23|26.93|27.4|27.1|27.23|26.93|0
1648687500000|2022-03-31 00:45:00|27.22|26.92|27.22|26.92|27.22|26.92|27.22|26.92|0
1648687540000|2022-03-31 00:45:40|27.21|26.91|27.21|26.91|27.21|26.91|27.21|26.91|0
1648687560000|2022-03-31 00:46:00|27.27|26.97|27.21|26.91|27.4|27.1|27.21|26.91|0
1648687620000|2022-03-31 00:47:00|27.27|26.97|27.21|26.91|27.4|27.1|27.21|26.91|0
1648687680000|2022-03-31 00:48:00|27.22|26.92|27.22|26.92|27.4|27.1|27.22|26.92|0
1648687690000|2022-03-31 00:48:10|27.21|26.91|27.21|26.91|27.21|26.91|27.21|26.91|0
1648687740000|2022-03-31 00:49:00|27.35|27.05|27.21|26.91|27.4|27.1|27.21|26.91|0
1648687800000|2022-03-31 00:50:00|27.27|26.97|27.4|27.1|27.4|27.1|27.27|26.97|0
1648687810000|2022-03-31 00:50:10|27.29|26.99|27.21|26.91|27.29|26.99|27.21|26.91|0
1648687870000|2022-03-31 00:51:10|27.27|26.97|27.21|26.91|27.4|27.1|27.21|26.91|0
1648687930000|2022-03-31 00:52:10|27.27|26.97|27.4|27.1|27.4|27.1|27.27|26.97|0
1648687940000|2022-03-31 00:52:20|27.26|26.96|27.21|26.91|27.26|26.96|27.21|26.91|0
1648688000000|2022-03-31 00:53:20|27.27|26.97|27.23|26.93|27.4|27.1|27.23|26.93|0
1648688010000|2022-03-31 00:53:30|27.22|26.92|27.22|26.92|27.22|26.92|27.22|26.92|0
1648688050000|2022-03-31 00:54:10|27.21|26.91|27.21|26.91|27.21|26.91|27.21|26.91|0
1648688060000|2022-03-31 00:54:20|27.25|26.95|27.21|26.91|27.4|27.1|27.21|26.91|0
1648688120000|2022-03-31 00:55:20|27.22|26.92|27.21|26.91|27.4|27.1|27.21|26.91|0
1648688180000|2022-03-31 00:56:20|27.22|26.92|27.4|27.1|27.4|27.1|27.22|26.92|0
1648688190000|2022-03-31 00:56:30|27.29|26.99|27.21|26.91|27.29|26.99|27.21|26.91|0
1648688250000|2022-03-31 00:57:30|27.4|27.1|27.22|26.92|27.4|27.1|27.22|26.92|0
1648688260000|2022-03-31 00:57:40|27.21|26.91|27.21|26.91|27.21|26.91|27.21|26.91|0
1648688280000|2022-03-31 00:58:00|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1648688290000|2022-03-31 00:58:10|27.16|26.86|27.16|26.86|27.16|26.86|27.16|26.86|0
1648688350000|2022-03-31 00:59:10|27.19|26.89|27.16|26.86|27.4|27.1|27.16|26.86|0
1648688410000|2022-03-31 01:00:10|27.38|27.08|27.16|26.86|27.38|27.08|27.16|26.86|0
1648688430000|2022-03-31 01:00:30|27.17|26.87|27.17|26.87|27.17|26.87|27.17|26.87|0
1648688440000|2022-03-31 01:00:40|27.16|26.86|27.16|26.86|27.16|26.86|27.16|26.86|0
1648688470000|2022-03-31 01:01:10|27.17|26.87|27.38|27.08|27.38|27.08|27.17|26.87|0
1648688480000|2022-03-31 01:01:20|27.23|26.93|27.12|26.87|27.23|26.93|27.12|26.87|0
1648688610000|2022-03-31 01:03:30|27.4|27.1|27.2|26.95|27.4|27.1|27.2|26.95|9
1648688620000|2022-03-31 01:03:40|27.12|26.87|27.12|26.87|27.12|26.87|27.12|26.87|0
1648688690000|2022-03-31 01:04:50|27.11|26.86|27.11|26.86|27.11|26.86|27.11|26.86|0
1648688730000|2022-03-31 01:05:30|27.12|26.87|27.12|26.87|27.12|26.87|27.12|26.87|0
1648688760000|2022-03-31 01:06:00|27.11|26.86|27.11|26.86|27.11|26.86|27.11|26.86|0
1648688840000|2022-03-31 01:07:20|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|0
1648688850000|2022-03-31 01:07:30|27.16|26.86|27.16|26.86|27.16|26.86|27.16|26.86|0
1648688940000|2022-03-31 01:09:00|27.26|26.96|27.24|26.94|27.38|27.08|27.24|26.94|0
1648688950000|2022-03-31 01:09:10|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1648689000000|2022-03-31 01:10:00|27.24|26.94|27.24|26.94|27.38|27.08|27.24|26.94|0
1648689010000|2022-03-31 01:10:10|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1648689060000|2022-03-31 01:11:00|27.28|26.98|27.18|26.88|27.38|27.08|27.18|26.88|0
1648689160000|2022-03-31 01:12:40|27.24|26.94|27.24|26.94|27.35|27.05|27.24|26.94|0
1648689180000|2022-03-31 01:13:00|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1648689230000|2022-03-31 01:13:50|27.28|26.98|27.24|26.94|27.35|27.05|27.24|26.94|0
1648689240000|2022-03-31 01:14:00|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1648689300000|2022-03-31 01:15:00|27.24|26.94|27.23|26.93|27.38|27.08|27.23|26.93|0
1648689360000|2022-03-31 01:16:00|27.24|26.94|27.23|26.93|27.38|27.08|27.23|26.93|0
1648689430000|2022-03-31 01:17:10|27.24|26.94|27.23|26.93|27.35|27.05|27.23|26.93|0
1648689500000|2022-03-31 01:18:20|27.24|26.94|27.24|26.94|27.38|27.08|27.24|26.94|0
1648689510000|2022-03-31 01:18:30|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1648689560000|2022-03-31 01:19:20|27.24|26.94|27.24|26.94|27.38|27.08|27.24|26.94|0
1648689570000|2022-03-31 01:19:30|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1648689630000|2022-03-31 01:20:30|27.24|26.94|27.24|26.94|27.35|27.05|27.24|26.94|0
1648689640000|2022-03-31 01:20:40|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1648689690000|2022-03-31 01:21:30|27.24|26.94|27.24|26.94|27.24|26.94|27.24|26.94|0
1648689700000|2022-03-31 01:21:40|27.38|27.08|27.23|26.93|27.38|27.08|27.23|26.93|0
1648689760000|2022-03-31 01:22:40|27.24|26.94|27.23|26.93|27.38|27.08|27.23|26.93|0
1648689820000|2022-03-31 01:23:40|27.28|26.98|27.24|26.94|27.38|27.08|27.24|26.94|0
1648689840000|2022-03-31 01:24:00|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1648689890000|2022-03-31 01:24:50|27.28|26.98|27.23|26.93|27.38|27.08|27.23|26.93|0
1648689980000|2022-03-31 01:26:20|27.38|27.08|27.23|26.93|27.38|27.08|27.23|26.93|0
1648690040000|2022-03-31 01:27:20|27.24|26.94|27.23|26.93|27.38|27.08|27.23|26.93|0
1648690100000|2022-03-31 01:28:20|27.28|26.98|27.23|26.93|27.38|27.08|27.23|26.93|0
1648690160000|2022-03-31 01:29:20|27.24|26.94|27.38|27.08|27.38|27.08|27.24|26.94|0
1648690170000|2022-03-31 01:29:30|27.29|26.99|27.23|26.93|27.29|26.99|27.23|26.93|0
1648690230000|2022-03-31 01:30:30|27.24|26.94|27.24|26.94|27.38|27.08|27.24|26.94|0
1648690240000|2022-03-31 01:30:40|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1648690290000|2022-03-31 01:31:30|27.24|26.94|27.23|26.93|27.38|27.08|27.23|26.93|0
1648690390000|2022-03-31 01:33:10|27.27|26.97|27.24|26.94|27.38|27.08|27.24|26.94|0
1648690410000|2022-03-31 01:33:30|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1648690450000|2022-03-31 01:34:10|27.24|26.94|27.23|26.93|27.38|27.08|27.23|26.93|0
1648690520000|2022-03-31 01:35:20|27.28|26.98|27.23|26.93|27.38|27.08|27.23|26.93|0
1648690580000|2022-03-31 01:36:20|27.24|26.94|27.24|26.94|27.38|27.08|27.24|26.94|0
1648690590000|2022-03-31 01:36:30|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1648690640000|2022-03-31 01:37:20|27.24|26.94|27.23|26.93|27.38|27.08|27.23|26.93|0
1648690710000|2022-03-31 01:38:30|27.28|26.98|27.23|26.93|27.38|27.08|27.23|26.93|0
1648690770000|2022-03-31 01:39:30|27.24|26.94|27.23|26.93|27.38|27.08|27.23|26.93|0
1648690830000|2022-03-31 01:40:30|27.24|26.94|27.23|26.93|27.38|27.08|27.23|26.93|0
1648690890000|2022-03-31 01:41:30|27.28|26.98|27.38|27.08|27.38|27.08|27.28|26.98|0
1648690900000|2022-03-31 01:41:40|27.32|27.02|27.23|26.93|27.32|27.02|27.23|26.93|0
1648691010000|2022-03-31 01:43:30|27.27|26.97|27.23|26.93|27.38|27.08|27.23|26.93|0
1648691070000|2022-03-31 01:44:30|27.24|26.94|27.38|27.08|27.38|27.08|27.24|26.94|0
1648691080000|2022-03-31 01:44:40|27.32|27.02|27.23|26.93|27.32|27.02|27.23|26.93|0
1648691180000|2022-03-31 01:46:20|27.27|26.97|27.18|26.88|27.38|27.08|27.18|26.88|0
1648691250000|2022-03-31 01:47:30|27.16|26.86|27.17|26.87|27.17|26.87|27.16|26.86|0
1648691260000|2022-03-31 01:47:40|27.18|26.88|27.18|26.88|27.18|26.88|27.18|26.88|0
1648691350000|2022-03-31 01:49:10|27.24|26.94|27.24|26.94|27.4|27.1|27.24|26.94|0
1648691370000|2022-03-31 01:49:30|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1648691410000|2022-03-31 01:50:10|27.35|27.05|27.38|27.08|27.38|27.08|27.35|27.05|0
1648691420000|2022-03-31 01:50:20|27.27|26.97|27.24|26.94|27.27|26.97|27.24|26.94|0
1648691430000|2022-03-31 01:50:30|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1648691480000|2022-03-31 01:51:20|27.24|26.94|27.24|26.94|27.38|27.08|27.24|26.94|0
1648691490000|2022-03-31 01:51:30|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1648691540000|2022-03-31 01:52:20|27.24|26.94|27.23|26.93|27.35|27.05|27.23|26.93|0
1648691630000|2022-03-31 01:53:50|27.24|26.94|27.24|26.94|27.38|27.08|27.24|26.94|0
1648691640000|2022-03-31 01:54:00|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1648691690000|2022-03-31 01:54:50|27.24|26.94|27.23|26.93|27.38|27.08|27.23|26.93|0
1648691760000|2022-03-31 01:56:00|27.28|26.98|27.24|26.94|27.38|27.08|27.24|26.94|0
1648691770000|2022-03-31 01:56:10|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1648691890000|2022-03-31 01:58:10|27.38|27.08|27.23|26.93|27.38|27.08|27.23|26.93|0
1648692050000|2022-03-31 02:00:50|27.38|27.08|27.23|26.93|27.38|27.08|27.23|26.93|0
1648692170000|2022-03-31 02:02:50|27.27|26.97|27.23|26.93|27.38|27.08|27.23|26.93|0
1648692280000|2022-03-31 02:04:40|27.27|26.97|27.23|26.93|27.38|27.08|27.23|26.93|0
1648692340000|2022-03-31 02:05:40|27.38|27.08|27.23|26.93|27.38|27.08|27.23|26.93|0
1648692440000|2022-03-31 02:07:20|27.27|26.97|27.23|26.93|27.38|27.08|27.23|26.93|0
1648692550000|2022-03-31 02:09:10|27.27|26.97|27.23|26.93|27.38|27.08|27.23|26.93|0
1648692650000|2022-03-31 02:10:50|27.38|27.08|27.23|26.93|27.38|27.08|27.23|26.93|0
1648692760000|2022-03-31 02:12:40|27.38|27.08|27.23|26.93|27.38|27.08|27.23|26.93|0
1648692870000|2022-03-31 02:14:30|27.27|26.97|27.18|26.88|27.38|27.08|27.18|26.88|0
1648692970000|2022-03-31 02:16:10|27.27|26.97|27.23|26.93|27.38|27.08|27.23|26.93|0
1648692990000|2022-03-31 02:16:30|27.16|26.86|27.16|26.86|27.16|26.86|27.16|26.86|0
1648693070000|2022-03-31 02:17:50|27.22|26.92|27.16|26.86|27.38|27.08|27.16|26.86|0
1648693200000|2022-03-31 02:20:00|27.25|26.95|27.24|26.94|27.38|27.08|27.24|26.94|0
1648693210000|2022-03-31 02:20:10|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1648693340000|2022-03-31 02:22:20|27.38|27.08|27.24|26.94|27.38|27.08|27.24|26.94|0
1648693350000|2022-03-31 02:22:30|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1648693440000|2022-03-31 02:24:00|27.27|26.97|27.38|27.08|27.38|27.08|27.27|26.97|0
1648693450000|2022-03-31 02:24:10|27.31|27.01|27.23|26.93|27.31|27.01|27.23|26.93|0
1648693550000|2022-03-31 02:25:50|27.27|26.97|27.23|26.93|27.38|27.08|27.23|26.93|0
1648693650000|2022-03-31 02:27:30|27.38|27.08|27.23|26.93|27.38|27.08|27.23|26.93|0
1648693760000|2022-03-31 02:29:20|27.38|27.08|27.23|26.93|27.38|27.08|27.23|26.93|0
1648693960000|2022-03-31 02:32:40|27.38|27.08|27.24|26.94|27.38|27.08|27.24|26.94|0
1648693980000|2022-03-31 02:33:00|27.18|26.88|27.18|26.88|27.18|26.88|27.18|26.88|0
1648694070000|2022-03-31 02:34:30|27.21|26.91|27.23|26.93|27.33|27.03|27.21|26.91|0
1648694170000|2022-03-31 02:36:10|27.38|27.08|27.23|26.93|27.38|27.08|27.23|26.93|0
1648694280000|2022-03-31 02:38:00|27.38|27.08|27.24|26.94|27.38|27.08|27.24|26.94|0
1648694290000|2022-03-31 02:38:10|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1648694350000|2022-03-31 02:39:10|27.24|26.94|27.23|26.93|27.38|27.08|27.23|26.93|0
1648694410000|2022-03-31 02:40:10|27.24|26.94|27.24|26.94|27.38|27.08|27.24|26.94|0
1648694430000|2022-03-31 02:40:30|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1648694520000|2022-03-31 02:42:00|27.38|27.08|27.18|26.88|27.38|27.08|27.18|26.88|0
1648694620000|2022-03-31 02:43:40|27.27|26.97|27.23|26.93|27.38|27.08|27.23|26.93|0
1648694800000|2022-03-31 02:46:40|27.38|27.08|27.23|26.93|27.38|27.08|27.23|26.93|0
1648694900000|2022-03-31 02:48:20|27.39|27.09|27.23|26.93|27.39|27.09|27.23|26.93|0
1648695000000|2022-03-31 02:50:00|27.39|27.09|27.23|26.93|27.39|27.09|27.23|26.93|0
1648695110000|2022-03-31 02:51:50|27.27|26.97|27.23|26.93|27.39|27.09|27.23|26.93|0
1648695210000|2022-03-31 02:53:30|27.27|26.97|27.24|26.94|27.39|27.09|27.24|26.94|0
1648695220000|2022-03-31 02:53:40|27.18|26.88|27.18|26.88|27.18|26.88|27.18|26.88|0
1648695320000|2022-03-31 02:55:20|27.27|26.97|27.23|26.93|27.39|27.09|27.23|26.93|0
1648695420000|2022-03-31 02:57:00|27.27|26.97|27.23|26.93|27.39|27.09|27.23|26.93|0
1648695520000|2022-03-31 02:58:40|27.39|27.09|27.24|26.94|27.39|27.09|27.24|26.94|0
1648695540000|2022-03-31 02:59:00|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1648695640000|2022-03-31 03:00:40|27.39|27.09|27.23|26.93|27.39|27.09|27.23|26.93|0
1648695730000|2022-03-31 03:02:10|27.35|27.05|27.23|26.93|27.35|27.05|27.23|26.93|0
1648695860000|2022-03-31 03:04:20|27.39|27.09|27.23|26.93|27.39|27.09|27.23|26.93|0
1648696050000|2022-03-31 03:07:30|27.27|26.97|27.23|26.93|27.39|27.09|27.23|26.93|0
1648696150000|2022-03-31 03:09:10|27.27|26.97|27.24|26.94|27.39|27.09|27.24|26.94|0
1648696170000|2022-03-31 03:09:30|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1648696220000|2022-03-31 03:10:20|27.39|27.09|27.26|26.96|27.39|27.09|27.26|26.96|0
1648696320000|2022-03-31 03:12:00|27.32|27.02|27.18|26.88|27.39|27.09|27.18|26.88|0
1648696330000|2022-03-31 03:12:10|27.17|26.87|27.16|26.86|27.17|26.87|27.16|26.86|0
1648696430000|2022-03-31 03:13:50|27.17|26.87|27.4|27.1|27.4|27.1|27.17|26.87|0
1648696440000|2022-03-31 03:14:00|27.29|26.99|27.23|26.93|27.29|26.99|27.23|26.93|0
1648696500000|2022-03-31 03:15:00|27.28|26.98|27.24|26.94|27.39|27.09|27.24|26.94|0
1648696510000|2022-03-31 03:15:10|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1648696560000|2022-03-31 03:16:00|27.24|26.94|27.23|26.93|27.39|27.09|27.23|26.93|0
1648696660000|2022-03-31 03:17:40|27.28|26.98|27.23|26.93|27.39|27.09|27.23|26.93|0
1648696720000|2022-03-31 03:18:40|27.24|26.94|27.39|27.09|27.39|27.09|27.24|26.94|0
1648696730000|2022-03-31 03:18:50|27.27|26.97|27.23|26.93|27.27|26.97|27.23|26.93|0
1648696800000|2022-03-31 03:20:00|27.28|26.98|27.24|26.94|27.39|27.09|27.24|26.94|0
1648696810000|2022-03-31 03:20:10|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1648696920000|2022-03-31 03:22:00|27.35|27.05|27.16|26.86|27.35|27.05|27.16|26.86|0
1648696940000|2022-03-31 03:22:20|27.17|26.87|27.18|26.88|27.18|26.88|27.17|26.87|0
1648697050000|2022-03-31 03:24:10|27.4|27.1|27.16|26.86|27.4|27.1|27.16|26.86|0
1648697150000|2022-03-31 03:25:50|27.23|26.93|27.23|26.93|27.4|27.1|27.23|26.93|0
1648697220000|2022-03-31 03:27:00|27.35|27.05|27.24|26.94|27.35|27.05|27.24|26.94|0
1648697230000|2022-03-31 03:27:10|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1648697290000|2022-03-31 03:28:10|27.24|26.94|27.23|26.93|27.39|27.09|27.23|26.93|0
1648697360000|2022-03-31 03:29:20|27.28|26.98|27.24|26.94|27.39|27.09|27.24|26.94|0
1648697370000|2022-03-31 03:29:30|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1648697420000|2022-03-31 03:30:20|27.28|26.98|27.24|26.94|27.39|27.09|27.24|26.94|0
1648697430000|2022-03-31 03:30:30|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1648697530000|2022-03-31 03:32:10|27.27|26.97|27.21|26.91|27.39|27.09|27.21|26.91|0
1648697630000|2022-03-31 03:33:50|27.39|27.09|27.24|26.94|27.39|27.09|27.24|26.94|0
1648697640000|2022-03-31 03:34:00|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1648697730000|2022-03-31 03:35:30|27.39|27.09|27.18|26.88|27.39|27.09|27.18|26.88|0
1648697860000|2022-03-31 03:37:40|27.22|26.92|27.21|26.91|27.22|26.92|27.21|26.91|0
1648697960000|2022-03-31 03:39:20|27.22|26.92|27.25|26.95|27.34|27.04|27.22|26.92|0
1648697970000|2022-03-31 03:39:30|27.21|26.91|27.21|26.91|27.21|26.91|27.21|26.91|0
1648697990000|2022-03-31 03:39:50|27.17|26.87|27.16|26.86|27.17|26.87|27.16|26.86|0
1648698000000|2022-03-31 03:40:00|27.21|26.91|27.16|26.86|27.21|26.91|27.16|26.86|0
1648698010000|2022-03-31 03:40:10|27.21|26.91|27.21|26.91|27.21|26.91|27.21|26.91|0
1648698110000|2022-03-31 03:41:50|27.17|26.87|27.21|26.91|27.21|26.91|27.17|26.87|0
1648698280000|2022-03-31 03:44:40|27.23|26.93|27.26|26.96|27.39|27.09|27.23|26.93|0
1648698380000|2022-03-31 03:46:20|27.27|26.97|27.23|26.93|27.39|27.09|27.23|26.93|0
1648698500000|2022-03-31 03:48:20|27.27|26.97|27.21|26.91|27.39|27.09|27.18|26.88|0
1648698510000|2022-03-31 03:48:30|27.19|26.89|27.16|26.86|27.21|26.91|27.16|26.86|0
1648698520000|2022-03-31 03:48:40|27.18|26.88|27.21|26.91|27.21|26.91|27.18|26.88|0
1648698530000|2022-03-31 03:48:50|27.19|26.89|27.21|26.91|27.21|26.91|27.16|26.86|0
1648698720000|2022-03-31 03:52:00|27.27|26.97|27.26|26.96|27.39|27.09|27.26|26.96|0
1648698850000|2022-03-31 03:54:10|27.32|27.02|27.27|26.97|27.37|27.07|27.27|26.97|0
1648698870000|2022-03-31 03:54:30|27.26|26.96|27.26|26.96|27.26|26.96|27.26|26.96|0
1648698990000|2022-03-31 03:56:30|27.27|26.97|27.39|27.09|27.39|27.09|27.27|26.97|0
1648699000000|2022-03-31 03:56:40|27.32|27.02|27.26|26.96|27.32|27.02|27.26|26.96|0
1648699110000|2022-03-31 03:58:30|27.28|26.98|27.27|26.97|27.39|27.09|27.27|26.97|0
1648699120000|2022-03-31 03:58:40|27.26|26.96|27.26|26.96|27.26|26.96|27.26|26.96|0
1648699220000|2022-03-31 04:00:20|27.29|26.99|27.26|26.96|27.39|27.09|27.26|26.96|0
1648699320000|2022-03-31 04:02:00|27.32|27.02|27.26|26.96|27.39|27.09|27.26|26.96|0
1648699440000|2022-03-31 04:04:00|27.28|26.98|27.39|27.09|27.39|27.09|27.28|26.98|0
1648699450000|2022-03-31 04:04:10|27.33|27.03|27.26|26.96|27.33|27.03|27.26|26.96|0
1648699550000|2022-03-31 04:05:50|27.32|27.02|27.26|26.96|27.37|27.07|27.26|26.96|0
1648699650000|2022-03-31 04:07:30|27.29|26.99|27.26|26.96|27.39|27.09|27.26|26.96|0
1648699820000|2022-03-31 04:10:20|27.28|26.98|27.26|26.96|27.39|27.09|27.26|26.96|0
1648699930000|2022-03-31 04:12:10|27.28|26.98|27.26|26.96|27.39|27.09|27.26|26.96|0
1648700030000|2022-03-31 04:13:50|27.29|26.99|27.26|26.96|27.39|27.09|27.26|26.96|0
1648700140000|2022-03-31 04:15:40|27.32|27.02|27.26|26.96|27.39|27.09|27.26|26.96|0
1648700240000|2022-03-31 04:17:20|27.27|26.97|27.27|26.97|27.39|27.09|27.27|26.97|0
1648700250000|2022-03-31 04:17:30|27.26|26.96|27.26|26.96|27.26|26.96|27.26|26.96|0
1648700360000|2022-03-31 04:19:20|27.28|26.98|27.32|27.02|27.32|27.02|27.28|26.98|0
1648700370000|2022-03-31 04:19:30|27.28|26.98|27.27|26.97|27.28|26.98|27.27|26.97|0
1648700380000|2022-03-31 04:19:40|27.26|26.96|27.26|26.96|27.26|26.96|27.26|26.96|0
1648700470000|2022-03-31 04:21:10|27.29|26.99|27.23|26.93|27.39|27.09|27.23|26.93|0
1648700630000|2022-03-31 04:23:50|27.27|26.97|27.24|26.94|27.39|27.09|27.24|26.94|0
1648700640000|2022-03-31 04:24:00|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1648700700000|2022-03-31 04:25:00|27.28|26.98|27.24|26.94|27.39|27.09|27.24|26.94|0
1648700710000|2022-03-31 04:25:10|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1648700770000|2022-03-31 04:26:10|27.24|26.94|27.26|26.96|27.39|27.09|27.24|26.94|0
1648700880000|2022-03-31 04:28:00|27.39|27.09|27.26|26.96|27.39|27.09|27.26|26.96|0
1648700980000|2022-03-31 04:29:40|27.29|26.99|27.26|26.96|27.39|27.09|27.26|26.96|0
1648701090000|2022-03-31 04:31:30|27.28|26.98|27.26|26.96|27.32|27.02|27.26|26.96|0
1648701190000|2022-03-31 04:33:10|27.29|26.99|27.27|26.97|27.39|27.09|27.27|26.97|0
1648701210000|2022-03-31 04:33:30|27.26|26.96|27.26|26.96|27.26|26.96|27.26|26.96|0
1648701290000|2022-03-31 04:34:50|27.32|27.02|27.27|26.97|27.37|27.07|27.27|26.97|0
1648701300000|2022-03-31 04:35:00|27.26|26.96|27.26|26.96|27.26|26.96|27.26|26.96|0
1648701400000|2022-03-31 04:36:40|27.39|27.09|27.26|26.96|27.39|27.09|27.26|26.96|0
1648701500000|2022-03-31 04:38:20|27.32|27.02|27.26|26.96|27.37|27.07|27.26|26.96|0
1648701520000|2022-03-31 04:38:40|27.25|26.95|27.21|26.91|27.25|26.95|27.21|26.91|1
1648701530000|2022-03-31 04:38:50|27.19|26.89|27.16|26.86|27.19|26.89|27.16|26.86|0
1648701650000|2022-03-31 04:40:50|27.25|26.95|27.16|26.86|27.39|27.09|27.16|26.86|0
1648701750000|2022-03-31 04:42:30|27.14|26.84|27.22|26.92|27.3|27|27.14|26.84|0
1648701860000|2022-03-31 04:44:20|27.25|26.95|27.22|26.92|27.37|27.07|27.22|26.92|0
1648701960000|2022-03-31 04:46:00|27.37|27.07|27.37|27.07|27.37|27.07|27.37|27.07|0
1648701970000|2022-03-31 04:46:10|27.31|27.01|27.22|26.92|27.31|27.01|27.22|26.92|0
1648702090000|2022-03-31 04:48:10|27.37|27.07|27.22|26.92|27.37|27.07|27.22|26.92|0
1648702200000|2022-03-31 04:50:00|27.37|27.07|27.22|26.92|27.37|27.07|27.22|26.92|0
1648702310000|2022-03-31 04:51:50|27.25|26.95|27.22|26.92|27.37|27.07|27.22|26.92|0
1648702410000|2022-03-31 04:53:30|27.34|27.04|27.17|26.87|27.34|27.04|27.17|26.87|0
1648702520000|2022-03-31 04:55:20|27.25|26.95|27.22|26.92|27.37|27.07|27.22|26.92|0
1648702620000|2022-03-31 04:57:00|27.37|27.07|27.17|26.87|27.37|27.07|27.17|26.87|0
1648702680000|2022-03-31 04:58:00|27.18|26.88|27.2|26.9|27.2|26.9|27.18|26.88|0
1648702790000|2022-03-31 04:59:50|27.23|26.93|27.25|26.95|27.36|27.06|27.23|26.93|0
1648702860000|2022-03-31 05:01:00|27.36|27.06|27.25|26.95|27.36|27.06|27.25|26.95|0
1648702910000|2022-03-31 05:01:50|27.2|26.9|27.2|26.9|27.2|26.9|27.2|26.9|0
1648703310000|2022-03-31 05:08:30|27.21|26.91|27.21|26.91|27.21|26.91|27.21|26.91|0
1648703470000|2022-03-31 05:11:10|27.19|26.89|27.19|26.89|27.19|26.89|27.19|26.89|0
1648703520000|2022-03-31 05:12:00|27.21|26.91|27.21|26.91|27.21|26.91|27.21|26.91|0
1648703530000|2022-03-31 05:12:10|27.19|26.89|27.21|26.91|27.21|26.91|27.19|26.89|0
1648703690000|2022-03-31 05:14:50|27.19|26.89|27.21|26.91|27.21|26.91|27.19|26.89|0
1648704320000|2022-03-31 05:25:20||26.96||26.96||26.96||26.96|0
1648705050000|2022-03-31 05:37:30|27.1|27.02|27.27|27.02|27.27|27.02|27.1|26.93|5
1648705110000|2022-03-31 05:38:30|27.28|27.03|27.28|27.03|27.28|27.03|27.28|27.03|0
1648705200000|2022-03-31 05:40:00|27.3|27|27.31|27.06|27.42|27.12|27.3|27|0
1648705210000|2022-03-31 05:40:10|27.28|27.03|27.28|27.03|27.28|27.03|27.28|27.03|0
1648705220000|2022-03-31 05:40:20|27.3|27|27.3|27|27.3|27|27.3|27|0
1648705270000|2022-03-31 05:41:10|27.28|27.03|27.28|27.03|27.28|27.03|27.28|27.03|0
1648705290000|2022-03-31 05:41:30|27.3|27.05|27.3|27.05|27.3|27.05|27.3|27.05|0
1648705310000|2022-03-31 05:41:50|27.35|27.07|27.37|27.07|27.37|27.07|27.35|27.07|0
1648705370000|2022-03-31 05:42:50|27.36|27.06|27.36|27.06|27.36|27.06|27.36|27.06|0
1648705470000|2022-03-31 05:44:30|27.43|27.13|27.31|27.01|27.43|27.13|27.31|27.01|0
1648705570000|2022-03-31 05:46:10|27.33|27.03|27.31|27.01|27.43|27.13|27.31|27.01|0
1648705610000|2022-03-31 05:46:50|27.3|27.05|27.3|27.05|27.3|27.05|27.3|27.05|0
1648705640000|2022-03-31 05:47:20|27.31|27.06|27.31|27.06|27.31|27.06|27.31|27.06|0
1648705720000|2022-03-31 05:48:40|27.3|27.05|27.31|27.06|27.31|27.06|27.3|27.05|0
1648705790000|2022-03-31 05:49:50|27.3|27.05|27.31|27.06|27.31|27.06|27.3|27.05|0
1648705880000|2022-03-31 05:51:20|27.3|27.05|27.31|27.06|27.31|27.06|27.3|27.05|0
1648705890000|2022-03-31 05:51:30|27.3|27.05|27.3|27.05|27.3|27.05|27.3|27.05|0
1648705950000|2022-03-31 05:52:30|27.31|27.06|27.31|27.06|27.31|27.06|27.31|27.06|0
1648705960000|2022-03-31 05:52:40|27.3|27.05|27.3|27.05|27.31|27.06|27.3|27.05|0
1648705990000|2022-03-31 05:53:10|27.31|27.01|27.31|27.01|27.31|27.01|27.31|27.01|1
1648706090000|2022-03-31 05:54:50|27.33|27.03|27.31|27.06|27.43|27.13|27.31|27.03|0
1648706100000|2022-03-31 05:55:00|27.26|27.01|27.26|27.01|27.26|27.01|27.26|27.01|0
1648706190000|2022-03-31 05:56:30|27.3|27|27.31|27.06|27.43|27.13|27.3|27|0
1648706200000|2022-03-31 05:56:40|27.26|27.01|27.26|27.01|27.26|27.01|27.26|27.01|0
1648706290000|2022-03-31 05:58:10|27.34|27.04|27.43|27.13|27.43|27.13|27.34|27.04|0
1648706300000|2022-03-31 05:58:20|27.33|27.03|27.33|27.03|27.33|27.03|27.33|27.03|0
1648706310000|2022-03-31 05:58:30|27.31|27.01|27.31|27.01|27.31|27.01|27.31|27.01|0
1648706330000|2022-03-31 05:58:50|27.25|27.17|27.31|27.01|27.32|27.17|27.25|27.01|1
1648706340000|2022-03-31 05:59:00|27.25|27.17|27.31|27.01|27.31|27.17|27.25|27.01|2
1648706400000|2022-03-31 06:00:00|27.25|27.17|27.31|27.01|27.31|27.17|27.25|27.01|3
1648706410000|2022-03-31 06:00:10|27.23|26.98|27.23|26.98|27.23|26.98|27.23|26.98|7
1648706420000|2022-03-31 06:00:20|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|1
1648706430000|2022-03-31 06:00:30|27.25|27.17|27.31|27.06|27.31|27.17|27.25|27.01|4
1648706440000|2022-03-31 06:00:40|27.25|27.17|27.38|27.13|27.38|27.19|27.25|27.13|8
1648706460000|2022-03-31 06:01:00|27.31|27.06|27.31|27.01|27.31|27.06|27.31|27.01|7
1648706520000|2022-03-31 06:02:00|27.26|27|27.31|27.01|27.31|27.01|27.25|27|0
1648706590000|2022-03-31 06:03:10|27.3|27.05|27.31|27.01|27.31|27.05|27.3|27.01|0
1648706600000|2022-03-31 06:03:20|27.3|27.05|27.31|27.06|27.31|27.06|27.3|27.05|0
1648706620000|2022-03-31 06:03:40|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|0
1648706640000|2022-03-31 06:04:00|27.26|27.18|27.29|27.21|27.29|27.21|27.26|27.18|3
1648706690000|2022-03-31 06:04:50|27.32|27.24|27.43|27.18|27.43|27.24|27.32|27.18|0
1648706700000|2022-03-31 06:05:00|27.32|27.24|27.29|27.21|27.32|27.24|27.29|27.21|10
1648706810000|2022-03-31 06:06:50|27.26|27.18|27.22|27.14|27.27|27.19|27.22|27.14|5
1648706850000|2022-03-31 06:07:30|||||||||5
1648706900000|2022-03-31 06:08:20|27.32|27.07|27.32|27.07|27.32|27.07|27.32|27.07|1
1648706910000|2022-03-31 06:08:30|27.22|27.14|27.24|27.16|27.24|27.16|27.22|27.14|0
1648706920000|2022-03-31 06:08:40|27.25|27.17|27.22|27.14|27.32|27.18|27.22|27.07|6
1648706930000|2022-03-31 06:08:50|27.32|27.07|27.32|27.07|27.32|27.07|27.32|27.07|5
1648706960000|2022-03-31 06:09:20|27.26|27.18|27.32|27.07|27.32|27.18|27.26|27.07|5
1648706970000|2022-03-31 06:09:30|27.26|27.18|27.22|27.14|27.35|27.18|27.22|27.07|12
1648706980000|2022-03-31 06:09:40|27.32|27.07|27.32|27.07|27.32|27.07|27.32|27.07|12
1648707000000|2022-03-31 06:10:00|27.22|27.14|27.32|27.07|27.32|27.14|27.22|27.07|0
1648707010000|2022-03-31 06:10:10|27.31|27.06|27.29|27.04|27.31|27.06|27.29|27.04|3
1648707020000|2022-03-31 06:10:20|27.28|27.03|27.32|27.07|27.32|27.07|27.28|27.03|20
1648707100000|2022-03-31 06:11:40|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|0
1648707130000|2022-03-31 06:12:10|27.37|27.12|27.37|27.12|27.37|27.12|27.37|27.12|8
1648707160000|2022-03-31 06:12:40|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1648707180000|2022-03-31 06:13:00|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1648707230000|2022-03-31 06:13:50|||||||||1
1648707330000|2022-03-31 06:15:30|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|10
1648707380000|2022-03-31 06:16:20|||||||||1
1648707540000|2022-03-31 06:19:00|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1648707560000|2022-03-31 06:19:20|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1648707650000|2022-03-31 06:20:50|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1648707750000|2022-03-31 06:22:30|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1648707760000|2022-03-31 06:22:40|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1648707770000|2022-03-31 06:22:50|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1648707780000|2022-03-31 06:23:00|27.35|27.27|27.33|27.25|27.35|27.27|27.32|27.24|0
1648707790000|2022-03-31 06:23:10|27.32|27.24|27.33|27.25|27.33|27.25|27.32|27.24|0
1648707800000|2022-03-31 06:23:20|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1648707820000|2022-03-31 06:23:40|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1648707840000|2022-03-31 06:24:00|27.35|27.27|27.31|27.23|27.35|27.27|27.31|27.23|0
1648707910000|2022-03-31 06:25:10|27.3|27.22|27.3|27.22|27.3|27.22|27.3|27.22|0
1648707950000|2022-03-31 06:25:50|||||||||5
1648707990000|2022-03-31 06:26:30|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|3
1648708000000|2022-03-31 06:26:40|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1648708040000|2022-03-31 06:27:20|27.32|27.24|27.3|27.22|27.33|27.25|27.3|27.22|0
1648708100000|2022-03-31 06:28:20|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1648708150000|2022-03-31 06:29:10|27.32|27.24|27.3|27.22|27.32|27.24|27.3|27.22|0
1648708180000|2022-03-31 06:29:40|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1648708200000|2022-03-31 06:30:00|27.32|27.24|27.33|27.25|27.35|27.27|27.32|27.24|2
1648708230000|2022-03-31 06:30:30|27.32|27.24|27.31|27.23|27.32|27.24|27.31|27.23|0
1648708240000|2022-03-31 06:30:40|27.3|27.22|27.33|27.25|27.33|27.25|27.3|27.22|0
1648708250000|2022-03-31 06:30:50|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1648708260000|2022-03-31 06:31:00|27.33|27.25|27.33|27.25|27.35|27.27|27.33|27.25|0
1648708270000|2022-03-31 06:31:10|27.35|27.27|27.33|27.25|27.35|27.27|27.33|27.25|0
1648708290000|2022-03-31 06:31:30|27.35|27.27|27.3|27.22|27.35|27.27|27.3|27.22|1
1648708310000|2022-03-31 06:31:50|27.31|27.23|27.35|27.27|27.35|27.27|27.31|27.23|0
1648708350000|2022-03-31 06:32:30|27.33|27.25|27.35|27.27|27.35|27.27|27.33|27.25|0
1648708360000|2022-03-31 06:32:40|27.36|27.28|27.4|27.32|27.4|27.32|27.36|27.28|0
1648708390000|2022-03-31 06:33:10|27.41|27.33|27.42|27.34|27.42|27.34|27.41|27.33|2
1648708420000|2022-03-31 06:33:40|27.44|27.36|27.42|27.34|27.44|27.36|27.42|27.34|0
1648708430000|2022-03-31 06:33:50|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1648708440000|2022-03-31 06:34:00|27.42|27.34|27.42|27.34|27.42|27.34|27.41|27.33|0
1648708450000|2022-03-31 06:34:10|27.44|27.36|27.42|27.34|27.44|27.36|27.41|27.33|0
1648708470000|2022-03-31 06:34:30|27.44|27.36|27.42|27.34|27.44|27.36|27.42|27.34|0
1648708480000|2022-03-31 06:34:40|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1648708490000|2022-03-31 06:34:50|27.42|27.34|27.44|27.36|27.44|27.36|27.42|27.34|0
1648708500000|2022-03-31 06:35:00|27.42|27.34|27.42|27.34|27.42|27.34|27.41|27.33|1
1648708530000|2022-03-31 06:35:30|27.44|27.36|27.45|27.37|27.45|27.37|27.44|27.36|0
1648708550000|2022-03-31 06:35:50|27.44|27.36|27.42|27.34|27.45|27.37|27.42|27.34|0
1648708560000|2022-03-31 06:36:00|27.44|27.36|27.45|27.37|27.45|27.37|27.44|27.36|0
1648708570000|2022-03-31 06:36:10|27.42|27.34|27.41|27.33|27.42|27.34|27.41|27.33|0
1648708600000|2022-03-31 06:36:40|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1648708610000|2022-03-31 06:36:50|27.41|27.33|27.42|27.34|27.42|27.34|27.4|27.32|0
1648708620000|2022-03-31 06:37:00|27.41|27.33|27.42|27.34|27.42|27.34|27.4|27.32|0
1648708630000|2022-03-31 06:37:10|27.44|27.36|27.47|27.39|27.49|27.41|27.44|27.36|0
1648708640000|2022-03-31 06:37:20|27.5|27.42|27.52|27.44|27.52|27.44|27.5|27.42|0
1648708650000|2022-03-31 06:37:30|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1648708660000|2022-03-31 06:37:40|27.52|27.44|27.51|27.43|27.52|27.44|27.51|27.43|0
1648708670000|2022-03-31 06:37:50|27.49|27.41|27.5|27.42|27.5|27.42|27.49|27.41|0
1648708680000|2022-03-31 06:38:00|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1648708710000|2022-03-31 06:38:30|27.52|27.44|27.55|27.47|27.55|27.47|27.52|27.44|25
1648708720000|2022-03-31 06:38:40|27.54|27.46|27.51|27.43|27.55|27.47|27.51|27.43|3
1648708730000|2022-03-31 06:38:50|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1648708740000|2022-03-31 06:39:00|27.55|27.47|27.54|27.46|27.55|27.47|27.51|27.43|0
1648708810000|2022-03-31 06:40:10|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|2
1648708830000|2022-03-31 06:40:30|27.49|27.41|27.47|27.39|27.49|27.41|27.47|27.39|24
1648708840000|2022-03-31 06:40:40|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|1
1648708850000|2022-03-31 06:40:50|27.47|27.39|27.46|27.38|27.47|27.39|27.46|27.38|0
1648708860000|2022-03-31 06:41:00|27.45|27.37|27.45|27.37|27.46|27.38|27.45|27.37|0
1648708900000|2022-03-31 06:41:40|27.42|27.34|27.44|27.36|27.44|27.36|27.42|27.34|1
1648708910000|2022-03-31 06:41:50|27.42|27.34|27.45|27.37|27.45|27.37|27.42|27.34|7
1648708930000|2022-03-31 06:42:10|27.46|27.38|27.45|27.37|27.46|27.38|27.45|27.37|0
1648708950000|2022-03-31 06:42:30|27.41|27.33|27.41|27.33|27.42|27.34|27.41|27.33|18
1648708980000|2022-03-31 06:43:00|27.42|27.34|27.41|27.33|27.42|27.34|27.41|27.33|0
1648709020000|2022-03-31 06:43:40|27.42|27.34|27.41|27.33|27.42|27.34|27.41|27.33|0
1648709030000|2022-03-31 06:43:50|27.42|27.34|27.41|27.33|27.42|27.34|27.41|27.33|0
1648709080000|2022-03-31 06:44:40|27.42|27.34|27.41|27.33|27.42|27.34|27.41|27.33|0
1648709110000|2022-03-31 06:45:10|27.39|27.31|27.36|27.28|27.39|27.31|27.36|27.28|0
1648709120000|2022-03-31 06:45:20|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|0
1648709130000|2022-03-31 06:45:30|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1648709150000|2022-03-31 06:45:50|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1648709170000|2022-03-31 06:46:10|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|0
1648709180000|2022-03-31 06:46:20|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|0
1648709190000|2022-03-31 06:46:30|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1648709200000|2022-03-31 06:46:40|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1648709250000|2022-03-31 06:47:30|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1648709280000|2022-03-31 06:48:00|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1648709290000|2022-03-31 06:48:10|27.41|27.33|27.41|27.33|27.42|27.34|27.41|27.33|0
1648709340000|2022-03-31 06:49:00|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|0
1648709360000|2022-03-31 06:49:20|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1648709380000|2022-03-31 06:49:40|27.37|27.29|27.39|27.31|27.39|27.31|27.37|27.29|0
1648709400000|2022-03-31 06:50:00|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1648709420000|2022-03-31 06:50:20|27.42|27.34|27.41|27.33|27.42|27.34|27.41|27.33|0
1648709490000|2022-03-31 06:51:30|27.42|27.34|27.41|27.33|27.42|27.34|27.41|27.33|0
1648709500000|2022-03-31 06:51:40|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1648709510000|2022-03-31 06:51:50|27.41|27.33|27.38|27.3|27.41|27.33|27.38|27.3|0
1648709520000|2022-03-31 06:52:00|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1648709530000|2022-03-31 06:52:10|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1648709540000|2022-03-31 06:52:20|27.36|27.28|27.33|27.25|27.37|27.29|27.33|27.25|1
1648709550000|2022-03-31 06:52:30|27.32|27.24|27.31|27.23|27.32|27.24|27.31|27.23|0
1648709700000|2022-03-31 06:55:00|27.32|27.24|27.35|27.27|27.35|27.27|27.32|27.24|0
1648709710000|2022-03-31 06:55:10|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1648709720000|2022-03-31 06:55:20|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1648709740000|2022-03-31 06:55:40|27.3|27.22|27.31|27.23|27.31|27.23|27.3|27.22|0
1648709770000|2022-03-31 06:56:10|27.32|27.24|27.31|27.23|27.32|27.24|27.31|27.23|0
1648709840000|2022-03-31 06:57:20|27.3|27.22|27.31|27.23|27.31|27.23|27.3|27.22|0
1648709850000|2022-03-31 06:57:30|27.3|27.22|27.3|27.22|27.3|27.22|27.3|27.22|0
1648709870000|2022-03-31 06:57:50|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1648709900000|2022-03-31 06:58:20|27.32|27.24|27.31|27.23|27.35|27.27|27.31|27.23|0
1648709930000|2022-03-31 06:58:50|27.32|27.24|27.31|27.23|27.34|27.26|27.31|27.23|0
1648709980000|2022-03-31 06:59:40|||||||||1
1648709990000|2022-03-31 06:59:50|27.3|27.22|27.23|27.15|27.3|27.22|27.23|27.15|5
1648710000000|2022-03-31 07:00:00|27.26|27.18|27.25|27.17|27.26|27.18|27.22|27.14|1
1648710010000|2022-03-31 07:00:10|27.23|27.15|27.25|27.17|27.25|27.17|27.21|27.13|8
1648710020000|2022-03-31 07:00:20|27.23|27.15|27.25|27.17|27.25|27.17|27.21|27.13|6
1648710030000|2022-03-31 07:00:30|27.23|27.15|27.26|27.18|27.26|27.18|27.21|27.13|13
1648710040000|2022-03-31 07:00:40|27.25|27.17|27.27|27.19|27.27|27.19|27.25|27.17|1
1648710050000|2022-03-31 07:00:50|27.3|27.22|27.26|27.18|27.3|27.22|27.26|27.18|0
1648710060000|2022-03-31 07:01:00|27.25|27.17|27.2|27.12|27.25|27.17|27.17|27.09|9
1648710070000|2022-03-31 07:01:10|27.21|27.13|27.22|27.14|27.26|27.18|27.18|27.1|6
1648710080000|2022-03-31 07:01:20|27.23|27.15|27.23|27.15|27.25|27.17|27.21|27.13|5
1648710100000|2022-03-31 07:01:40|27.25|27.17|27.25|27.17|27.26|27.18|27.25|27.17|0
1648710110000|2022-03-31 07:01:50|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|0
1648710120000|2022-03-31 07:02:00|27.22|27.14|27.24|27.16|27.24|27.16|27.22|27.14|2
1648710140000|2022-03-31 07:02:20|27.25|27.17|27.24|27.16|27.25|27.17|27.24|27.16|0
1648710150000|2022-03-31 07:02:30|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|5
1648710160000|2022-03-31 07:02:40|27.24|27.16|27.21|27.13|27.24|27.16|27.21|27.13|0
1648710170000|2022-03-31 07:02:50|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|3
1648710180000|2022-03-31 07:03:00|27.21|27.13|27.24|27.16|27.24|27.16|27.21|27.13|3
1648710190000|2022-03-31 07:03:10|27.21|27.13|27.2|27.12|27.21|27.13|27.2|27.12|0
1648710200000|2022-03-31 07:03:20|27.21|27.13|27.24|27.16|27.24|27.16|27.2|27.12|20
1648710210000|2022-03-31 07:03:30|27.22|27.14|27.24|27.16|27.24|27.16|27.22|27.14|0
1648710230000|2022-03-31 07:03:50|27.21|27.13|27.22|27.14|27.22|27.14|27.21|27.13|3
1648710240000|2022-03-31 07:04:00|27.21|27.13|27.22|27.14|27.22|27.14|27.21|27.13|0
1648710250000|2022-03-31 07:04:10|27.21|27.13|27.22|27.14|27.24|27.16|27.2|27.12|2
1648710260000|2022-03-31 07:04:20|27.24|27.16|27.22|27.14|27.24|27.16|27.21|27.13|3
1648710270000|2022-03-31 07:04:30|27.21|27.13|27.24|27.16|27.24|27.16|27.21|27.13|0
1648710280000|2022-03-31 07:04:40|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|3
1648710290000|2022-03-31 07:04:50|27.26|27.18|27.26|27.18|27.26|27.18|27.25|27.17|0
1648710300000|2022-03-31 07:05:00|27.27|27.19|27.27|27.19|27.29|27.21|27.27|27.19|13
1648710310000|2022-03-31 07:05:10|27.26|27.18|27.27|27.19|27.29|27.21|27.26|27.18|7
1648710320000|2022-03-31 07:05:20|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|13
1648710330000|2022-03-31 07:05:30|27.27|27.19|27.27|27.19|27.3|27.22|27.27|27.19|3
1648710340000|2022-03-31 07:05:40|27.26|27.18|27.26|27.18|27.27|27.19|27.26|27.18|0
1648710350000|2022-03-31 07:05:50|27.3|27.22|27.29|27.21|27.3|27.22|27.29|27.21|12
1648710360000|2022-03-31 07:06:00|27.26|27.18|27.25|27.17|27.26|27.18|27.25|27.17|43
1648710370000|2022-03-31 07:06:10|27.26|27.18|27.25|27.17|27.26|27.18|27.25|27.17|0
1648710380000|2022-03-31 07:06:20|27.26|27.18|27.25|27.17|27.26|27.18|27.25|27.17|0
1648710390000|2022-03-31 07:06:30|27.26|27.18|27.31|27.23|27.31|27.23|27.25|27.17|6
1648710400000|2022-03-31 07:06:40|27.3|27.22|27.3|27.22|27.31|27.23|27.3|27.22|0
1648710410000|2022-03-31 07:06:50|27.31|27.23|27.32|27.24|27.32|27.24|27.3|27.22|0
1648710420000|2022-03-31 07:07:00|27.34|27.26|27.31|27.23|27.35|27.27|27.31|27.23|4
1648710480000|2022-03-31 07:08:00|27.32|27.24|27.35|27.27|27.36|27.28|27.32|27.24|1
1648710490000|2022-03-31 07:08:10|27.34|27.26|27.35|27.27|27.35|27.27|27.34|27.26|0
1648710500000|2022-03-31 07:08:20|27.34|27.26|27.35|27.27|27.35|27.27|27.34|27.26|0
1648710510000|2022-03-31 07:08:30|27.34|27.26|27.35|27.27|27.35|27.27|27.34|27.26|0
1648710520000|2022-03-31 07:08:40|27.36|27.28|27.37|27.29|27.39|27.31|27.36|27.28|0
1648710530000|2022-03-31 07:08:50|27.36|27.28|27.36|27.28|27.37|27.29|27.36|27.28|0
1648710540000|2022-03-31 07:09:00|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|4
1648710590000|2022-03-31 07:09:50|27.37|27.29|27.39|27.31|27.39|27.31|27.37|27.29|5
1648710600000|2022-03-31 07:10:00|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|4
1648710620000|2022-03-31 07:10:20|||||||||12
1648710630000|2022-03-31 07:10:30|27.32|27.24|27.31|27.23|27.32|27.24|27.31|27.23|16
1648710660000|2022-03-31 07:11:00|27.27|27.19|27.26|27.18|27.27|27.19|27.24|27.16|1
1648710670000|2022-03-31 07:11:10|27.24|27.16|27.21|27.13|27.26|27.18|27.21|27.13|0
1648710680000|2022-03-31 07:11:20|27.22|27.14|27.24|27.16|27.25|27.17|27.22|27.14|0
1648710690000|2022-03-31 07:11:30|27.25|27.17|27.22|27.14|27.25|27.17|27.22|27.14|0
1648710710000|2022-03-31 07:11:50|27.21|27.13|27.21|27.13|27.22|27.14|27.21|27.13|0
1648710720000|2022-03-31 07:12:00|27.2|27.12|27.21|27.13|27.21|27.13|27.2|27.12|0
1648710730000|2022-03-31 07:12:10|27.22|27.14|27.21|27.13|27.22|27.14|27.21|27.13|4
1648710740000|2022-03-31 07:12:20|27.2|27.12|27.16|27.08|27.2|27.12|27.16|27.08|13
1648710750000|2022-03-31 07:12:30|27.17|27.09|27.19|27.11|27.19|27.11|27.17|27.09|4
1648710760000|2022-03-31 07:12:40|27.17|27.09|27.16|27.08|27.17|27.09|27.16|27.08|2
1648710780000|2022-03-31 07:13:00|27.19|27.11|27.19|27.11|27.19|27.11|27.17|27.09|5
1648710790000|2022-03-31 07:13:10|27.16|27.08|27.2|27.12|27.2|27.12|27.16|27.08|7
1648710800000|2022-03-31 07:13:20|27.19|27.11|27.2|27.12|27.2|27.12|27.19|27.11|0
1648710810000|2022-03-31 07:13:30|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|0
1648710830000|2022-03-31 07:13:50|27.2|27.12|27.17|27.09|27.2|27.12|27.17|27.09|0
1648710840000|2022-03-31 07:14:00|27.16|27.08|27.12|27.04|27.16|27.08|27.12|27.04|22
1648710850000|2022-03-31 07:14:10|27.11|27.03|27.1|27.02|27.11|27.03|27.1|27.02|0
1648710860000|2022-03-31 07:14:20|27.11|27.03|27.1|27.02|27.11|27.03|27.06|26.98|6
1648710870000|2022-03-31 07:14:30|27.11|27.03|27.11|27.03|27.11|27.03|27.11|27.03|0
1648710880000|2022-03-31 07:14:40|27.12|27.04|27.14|27.06|27.15|27.07|27.12|27.04|4
1648710890000|2022-03-31 07:14:50|27.16|27.08|27.15|27.07|27.18|27.1|27.15|27.07|8
1648710910000|2022-03-31 07:15:10|27.12|27.04|27.11|27.03|27.12|27.04|27.11|27.03|8
1648710920000|2022-03-31 07:15:20|27.14|27.06|27.12|27.04|27.14|27.06|27.12|27.04|5
1648710930000|2022-03-31 07:15:30|27.14|27.06|27.12|27.04|27.14|27.06|27.12|27.04|0
1648710940000|2022-03-31 07:15:40|27.14|27.06|27.14|27.06|27.14|27.06|27.12|27.04|0
1648710950000|2022-03-31 07:15:50|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|0
1648710960000|2022-03-31 07:16:00|27.19|27.11|27.17|27.09|27.19|27.11|27.17|27.09|3
1648710970000|2022-03-31 07:16:10|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|0
1648710990000|2022-03-31 07:16:30|27.2|27.12|27.2|27.12|27.2|27.12|27.19|27.11|10
1648711000000|2022-03-31 07:16:40|27.19|27.11|27.16|27.08|27.19|27.11|27.16|27.08|0
1648711010000|2022-03-31 07:16:50|27.15|27.07|27.16|27.08|27.18|27.1|27.14|27.06|2
1648711020000|2022-03-31 07:17:00|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|33
1648711030000|2022-03-31 07:17:10|||||||||4
1648711050000|2022-03-31 07:17:30|27.11|27.03|27.11|27.03|27.14|27.06|27.11|27.03|4
1648711060000|2022-03-31 07:17:40|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1648711070000|2022-03-31 07:17:50|27.12|27.04|27.11|27.03|27.12|27.04|27.11|27.03|0
1648711080000|2022-03-31 07:18:00|27.1|27.02|27.09|27.01|27.1|27.02|27.09|27.01|0
1648711090000|2022-03-31 07:18:10|27.1|27.02|27.09|27.01|27.1|27.02|27.09|27.01|0
1648711100000|2022-03-31 07:18:20|27.1|27.02|27.11|27.03|27.11|27.03|27.09|27.01|2
1648711110000|2022-03-31 07:18:30|27.09|27.01|27.1|27.02|27.11|27.03|27.09|27.01|1
1648711120000|2022-03-31 07:18:40|27.09|27.01|27.11|27.03|27.11|27.03|27.09|27.01|0
1648711130000|2022-03-31 07:18:50|27.1|27.02|27.1|27.02|27.1|27.02|27.09|27.01|0
1648711140000|2022-03-31 07:19:00|27.11|27.03|27.11|27.03|27.11|27.03|27.1|27.02|0
1648711150000|2022-03-31 07:19:10|27.09|27.01|27.1|27.02|27.11|27.03|27.09|27.01|0
1648711160000|2022-03-31 07:19:20|27.09|27.01|27.1|27.02|27.11|27.03|27.09|27.01|0
1648711170000|2022-03-31 07:19:30|27.09|27.01|27.11|27.03|27.11|27.03|27.09|27.01|0
1648711180000|2022-03-31 07:19:40|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|11
1648711190000|2022-03-31 07:19:50|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|0
1648711200000|2022-03-31 07:20:00|27.14|27.06|27.14|27.06|27.15|27.07|27.14|27.06|0
1648711220000|2022-03-31 07:20:20|27.13|27.05|27.14|27.06|27.14|27.06|27.11|27.03|0
1648711250000|2022-03-31 07:20:50|27.13|27.05|27.11|27.03|27.14|27.06|27.1|27.02|0
1648711260000|2022-03-31 07:21:00|27.13|27.05|27.14|27.06|27.14|27.06|27.13|27.05|0
1648711270000|2022-03-31 07:21:10|27.13|27.05|27.13|27.05|27.13|27.05|27.11|27.03|0
1648711280000|2022-03-31 07:21:20|27.14|27.06|27.13|27.05|27.14|27.06|27.13|27.05|0
1648711290000|2022-03-31 07:21:30|27.11|27.03|27.14|27.06|27.14|27.06|27.11|27.03|0
1648711300000|2022-03-31 07:21:40|27.13|27.05|27.09|27.01|27.14|27.06|27.09|27.01|5
1648711310000|2022-03-31 07:21:50|27.1|27.02|27.14|27.06|27.14|27.06|27.1|27.02|42
1648711320000|2022-03-31 07:22:00|27.15|27.07|27.16|27.08|27.18|27.1|27.15|27.07|0
1648711330000|2022-03-31 07:22:10|27.14|27.06|27.14|27.06|27.16|27.08|27.14|27.06|2
1648711340000|2022-03-31 07:22:20|27.15|27.07|27.18|27.1|27.18|27.1|27.14|27.06|1
1648711350000|2022-03-31 07:22:30|27.16|27.08|27.18|27.1|27.18|27.1|27.16|27.08|0
1648711400000|2022-03-31 07:23:20|27.19|27.11|27.19|27.11|27.19|27.11|27.18|27.1|0
1648711410000|2022-03-31 07:23:30|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|0
1648711450000|2022-03-31 07:24:10|27.19|27.11|27.19|27.11|27.21|27.13|27.18|27.1|6
1648711460000|2022-03-31 07:24:20|27.2|27.12|27.18|27.1|27.2|27.12|27.18|27.1|1
1648711470000|2022-03-31 07:24:30|27.2|27.12|27.21|27.13|27.21|27.13|27.19|27.11|46
1648711480000|2022-03-31 07:24:40|27.19|27.11|27.18|27.1|27.19|27.11|27.18|27.1|69
1648711490000|2022-03-31 07:24:50|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|0
1648711500000|2022-03-31 07:25:00|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|0
1648711510000|2022-03-31 07:25:10|27.23|27.15|27.2|27.12|27.23|27.15|27.2|27.12|0
1648711520000|2022-03-31 07:25:20|27.19|27.11|27.14|27.06|27.19|27.11|27.14|27.06|67
1648711530000|2022-03-31 07:25:30|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|6
1648711540000|2022-03-31 07:25:40|27.14|27.06|27.15|27.07|27.15|27.07|27.14|27.06|6
1648711550000|2022-03-31 07:25:50|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1648711590000|2022-03-31 07:26:30|27.11|27.03|27.14|27.06|27.14|27.06|27.11|27.03|10
1648711610000|2022-03-31 07:26:50|27.13|27.05|27.14|27.06|27.14|27.06|27.11|27.03|1
1648711620000|2022-03-31 07:27:00|27.13|27.05|27.11|27.03|27.13|27.05|27.11|27.03|0
1648711640000|2022-03-31 07:27:20|27.09|27.01|27.09|27.01|27.11|27.03|27.09|27.01|0
1648711650000|2022-03-31 07:27:30|27.1|27.02|27.13|27.05|27.13|27.05|27.09|27.01|0
1648711660000|2022-03-31 07:27:40|27.11|27.03|27.11|27.03|27.11|27.03|27.1|27.02|0
1648711670000|2022-03-31 07:27:50|27.09|27.01|27.09|27.01|27.09|27.01|27.09|27.01|0
1648711680000|2022-03-31 07:28:00|27.1|27.02|27.1|27.02|27.1|27.02|27.1|27.02|0
1648711690000|2022-03-31 07:28:10|27.09|27.01|27.09|27.01|27.1|27.02|27.09|27.01|0
1648711710000|2022-03-31 07:28:30|27.07|26.99|27.09|27.01|27.09|27.01|27.07|26.99|1
1648711720000|2022-03-31 07:28:40|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|1
1648711730000|2022-03-31 07:28:50|27.09|27.01|27.09|27.01|27.09|27.01|27.09|27.01|0
1648711740000|2022-03-31 07:29:00|27.1|27.02|27.1|27.02|27.1|27.02|27.1|27.02|0
1648711750000|2022-03-31 07:29:10|27.09|27.01|27.1|27.02|27.1|27.02|27.09|27.01|3
1648711760000|2022-03-31 07:29:20|27.13|27.05|27.14|27.06|27.14|27.06|27.13|27.05|2
1648711770000|2022-03-31 07:29:30|27.12|27.04|27.12|27.04|27.12|27.04|27.12|27.04|0
1648711780000|2022-03-31 07:29:40|27.13|27.05|27.14|27.06|27.14|27.06|27.13|27.05|0
1648711790000|2022-03-31 07:29:50|27.11|27.03|27.13|27.05|27.13|27.05|27.11|27.03|0
1648711800000|2022-03-31 07:30:00|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1648711810000|2022-03-31 07:30:10|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|2
1648711820000|2022-03-31 07:30:20|27.16|27.08|27.19|27.11|27.19|27.11|27.16|27.08|0
1648711830000|2022-03-31 07:30:30|27.2|27.12|27.19|27.11|27.2|27.12|27.19|27.11|17
1648711840000|2022-03-31 07:30:40|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|0
1648711850000|2022-03-31 07:30:50|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|0
1648711860000|2022-03-31 07:31:00|27.2|27.12|27.19|27.11|27.2|27.12|27.18|27.1|2
1648711870000|2022-03-31 07:31:10|27.2|27.12|27.18|27.1|27.2|27.12|27.16|27.08|0
1648711880000|2022-03-31 07:31:20|27.16|27.08|27.15|27.07|27.16|27.08|27.14|27.06|3
1648711890000|2022-03-31 07:31:30|27.14|27.06|27.16|27.08|27.16|27.08|27.14|27.06|1
1648711900000|2022-03-31 07:31:40|27.15|27.07|27.15|27.07|27.16|27.08|27.15|27.07|2
1648711910000|2022-03-31 07:31:50|27.14|27.06|27.14|27.06|27.15|27.07|27.14|27.06|1
1648711920000|2022-03-31 07:32:00|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|3
1648711930000|2022-03-31 07:32:10|27.14|27.06|27.09|27.01|27.14|27.06|27.09|27.01|1
1648711980000|2022-03-31 07:33:00|27.1|27.02|27.11|27.03|27.11|27.03|27.1|27.02|6
1648711990000|2022-03-31 07:33:10|27.1|27.02|27.09|27.01|27.1|27.02|27.09|27.01|0
1648712000000|2022-03-31 07:33:20|27.1|27.02|27.1|27.02|27.1|27.02|27.09|27.01|15
1648712010000|2022-03-31 07:33:30|27.11|27.03|27.14|27.06|27.14|27.06|27.11|27.03|0
1648712020000|2022-03-31 07:33:40|27.13|27.05|27.13|27.05|27.14|27.06|27.13|27.05|2
1648712040000|2022-03-31 07:34:00|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1648712050000|2022-03-31 07:34:10|27.13|27.05|27.13|27.05|27.14|27.06|27.13|27.05|0
1648712060000|2022-03-31 07:34:20|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1648712070000|2022-03-31 07:34:30|27.15|27.07|27.16|27.08|27.16|27.08|27.15|27.07|9
1648712120000|2022-03-31 07:35:20|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|3
1648712130000|2022-03-31 07:35:30|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1648712160000|2022-03-31 07:36:00|27.16|27.08|27.15|27.07|27.16|27.08|27.15|27.07|7
1648712170000|2022-03-31 07:36:10|27.16|27.08|27.15|27.07|27.16|27.08|27.15|27.07|0
1648712180000|2022-03-31 07:36:20|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1648712200000|2022-03-31 07:36:40|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|3
1648712220000|2022-03-31 07:37:00|27.14|27.06|27.16|27.08|27.16|27.08|27.14|27.06|0
1648712230000|2022-03-31 07:37:10|27.15|27.07|27.16|27.08|27.16|27.08|27.15|27.07|0
1648712240000|2022-03-31 07:37:20|27.15|27.07|27.16|27.08|27.16|27.08|27.15|27.07|0
1648712250000|2022-03-31 07:37:30|27.15|27.07|27.14|27.06|27.15|27.07|27.14|27.06|0
1648712260000|2022-03-31 07:37:40|27.15|27.07|27.16|27.08|27.16|27.08|27.15|27.07|2
1648712300000|2022-03-31 07:38:20|27.15|27.07|27.14|27.06|27.15|27.07|27.14|27.06|0
1648712310000|2022-03-31 07:38:30|27.15|27.07|27.15|27.07|27.16|27.08|27.15|27.07|2
1648712320000|2022-03-31 07:38:40|27.16|27.08|27.15|27.07|27.16|27.08|27.14|27.06|1
1648712330000|2022-03-31 07:38:50|27.14|27.06|27.15|27.07|27.15|27.07|27.14|27.06|3
1648712340000|2022-03-31 07:39:00|27.16|27.08|27.16|27.08|27.16|27.08|27.16|27.08|0
1648712350000|2022-03-31 07:39:10|27.15|27.07|27.16|27.08|27.16|27.08|27.15|27.07|0
1648712370000|2022-03-31 07:39:30|||||||||1
1648712380000|2022-03-31 07:39:40|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|9
1648712390000|2022-03-31 07:39:50|27.19|27.11|27.18|27.1|27.2|27.12|27.18|27.1|1
1648712410000|2022-03-31 07:40:10|27.19|27.11|27.18|27.1|27.19|27.11|27.18|27.1|0
1648712430000|2022-03-31 07:40:30|27.19|27.11|27.2|27.12|27.21|27.13|27.19|27.11|5
1648712440000|2022-03-31 07:40:40|27.19|27.11|27.2|27.12|27.21|27.13|27.19|27.11|1
1648712450000|2022-03-31 07:40:50|27.21|27.13|27.2|27.12|27.21|27.13|27.2|27.12|0
1648712460000|2022-03-31 07:41:00|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|0
1648712530000|2022-03-31 07:42:10|27.2|27.12|27.21|27.13|27.21|27.13|27.2|27.12|0
1648712540000|2022-03-31 07:42:20|27.2|27.12|27.21|27.13|27.21|27.13|27.2|27.12|2
1648712580000|2022-03-31 07:43:00|27.26|27.18|27.24|27.16|27.26|27.18|27.23|27.15|21
1648712590000|2022-03-31 07:43:10|27.23|27.15|27.24|27.16|27.24|27.16|27.23|27.15|3
1648712600000|2022-03-31 07:43:20|27.23|27.15|27.25|27.17|27.26|27.18|27.23|27.15|3
1648712610000|2022-03-31 07:43:30|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|0
1648712620000|2022-03-31 07:43:40|27.25|27.17|27.26|27.18|27.26|27.18|27.25|27.17|2
1648712640000|2022-03-31 07:44:00|27.25|27.17|27.26|27.18|27.26|27.18|27.25|27.17|0
1648712650000|2022-03-31 07:44:10|27.25|27.17|27.23|27.15|27.25|27.17|27.23|27.15|0
1648712660000|2022-03-31 07:44:20|27.24|27.16|27.23|27.15|27.24|27.16|27.23|27.15|0
1648712690000|2022-03-31 07:44:50|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|0
1648712700000|2022-03-31 07:45:00|27.25|27.17|27.24|27.16|27.25|27.17|27.23|27.15|1
1648712710000|2022-03-31 07:45:10|27.25|27.17|27.26|27.18|27.26|27.18|27.25|27.17|1
1648712730000|2022-03-31 07:45:30|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|0
1648712740000|2022-03-31 07:45:40|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|0
1648712790000|2022-03-31 07:46:30|27.29|27.21|27.3|27.22|27.3|27.22|27.29|27.21|11
1648712800000|2022-03-31 07:46:40|27.29|27.21|27.31|27.23|27.31|27.23|27.29|27.21|10
1648712810000|2022-03-31 07:46:50|27.3|27.22|27.3|27.22|27.31|27.23|27.29|27.21|0
1648712820000|2022-03-31 07:47:00|27.29|27.21|27.31|27.23|27.31|27.23|27.29|27.21|0
1648712830000|2022-03-31 07:47:10|27.3|27.22|27.3|27.22|27.3|27.22|27.3|27.22|0
1648712840000|2022-03-31 07:47:20|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1648712850000|2022-03-31 07:47:30|27.3|27.22|27.31|27.23|27.31|27.23|27.3|27.22|0
1648712860000|2022-03-31 07:47:40|27.29|27.21|27.31|27.23|27.31|27.23|27.29|27.21|0
1648712880000|2022-03-31 07:48:00|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|27
1648712890000|2022-03-31 07:48:10|27.33|27.25|27.34|27.26|27.34|27.26|27.33|27.25|7
1648712910000|2022-03-31 07:48:30|27.33|27.25|27.35|27.27|27.36|27.28|27.33|27.25|2
1648712920000|2022-03-31 07:48:40|27.36|27.28|27.34|27.26|27.36|27.28|27.34|27.26|0
1648712930000|2022-03-31 07:48:50|27.35|27.27|27.36|27.28|27.36|27.28|27.34|27.26|0
1648712940000|2022-03-31 07:49:00|27.35|27.27|27.36|27.28|27.39|27.31|27.35|27.27|37
1648712950000|2022-03-31 07:49:10|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|8
1648712960000|2022-03-31 07:49:20|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|1
1648712970000|2022-03-31 07:49:30|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1648712980000|2022-03-31 07:49:40|||||||||2
1648712990000|2022-03-31 07:49:50|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|1
1648713000000|2022-03-31 07:50:00|27.34|27.26|27.35|27.27|27.35|27.27|27.34|27.26|0
1648713010000|2022-03-31 07:50:10|27.34|27.26|27.36|27.28|27.36|27.28|27.34|27.26|7
1648713020000|2022-03-31 07:50:20|27.38|27.3|27.36|27.28|27.38|27.3|27.36|27.28|7
1648713030000|2022-03-31 07:50:30|27.38|27.3|27.38|27.3|27.39|27.31|27.38|27.3|0
1648713040000|2022-03-31 07:50:40|27.39|27.31|27.38|27.3|27.39|27.31|27.38|27.3|0
1648713060000|2022-03-31 07:51:00|27.35|27.27|27.35|27.27|27.36|27.28|27.35|27.27|1
1648713070000|2022-03-31 07:51:10|27.36|27.28|27.38|27.3|27.38|27.3|27.35|27.27|18
1648713080000|2022-03-31 07:51:20|27.39|27.31|27.39|27.31|27.39|27.31|27.38|27.3|0
1648713120000|2022-03-31 07:52:00|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|2
1648713130000|2022-03-31 07:52:10|27.36|27.28|27.38|27.3|27.38|27.3|27.35|27.27|0
1648713140000|2022-03-31 07:52:20|27.36|27.28|27.38|27.3|27.38|27.3|27.36|27.28|0
1648713150000|2022-03-31 07:52:30|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1648713160000|2022-03-31 07:52:40|||||||||2
1648713170000|2022-03-31 07:52:50|27.38|27.3|27.39|27.31|27.39|27.31|27.38|27.3|3
1648713200000|2022-03-31 07:53:20|||||||||2
1648713220000|2022-03-31 07:53:40|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|3
1648713230000|2022-03-31 07:53:50|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1648713260000|2022-03-31 07:54:20|27.4|27.32|27.42|27.34|27.42|27.34|27.4|27.32|7
1648713270000|2022-03-31 07:54:30|27.44|27.36|27.43|27.35|27.44|27.36|27.43|27.35|1
1648713320000|2022-03-31 07:55:20|27.44|27.36|27.45|27.37|27.45|27.37|27.44|27.36|17
1648713330000|2022-03-31 07:55:30|27.44|27.36|27.47|27.39|27.47|27.39|27.44|27.36|2
1648713350000|2022-03-31 07:55:50|27.45|27.37|27.47|27.39|27.47|27.39|27.45|27.37|0
1648713360000|2022-03-31 07:56:00|27.45|27.37|27.45|27.37|27.47|27.39|27.45|27.37|0
1648713370000|2022-03-31 07:56:10|27.47|27.39|27.42|27.34|27.47|27.39|27.4|27.32|0
1648713390000|2022-03-31 07:56:30|27.4|27.32|27.42|27.34|27.42|27.34|27.4|27.32|0
1648713440000|2022-03-31 07:57:20|27.39|27.31|27.39|27.31|27.39|27.31|27.38|27.3|3
1648713460000|2022-03-31 07:57:40|27.38|27.3|27.39|27.31|27.39|27.31|27.38|27.3|0
1648713490000|2022-03-31 07:58:10|||||||||2
1648713510000|2022-03-31 07:58:30|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|9
1648713520000|2022-03-31 07:58:40|27.38|27.3|27.39|27.31|27.39|27.31|27.38|27.3|0
1648713530000|2022-03-31 07:58:50|27.41|27.33|27.39|27.31|27.41|27.33|27.39|27.31|6
1648713550000|2022-03-31 07:59:10|||||||||2
1648713590000|2022-03-31 07:59:50|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|11
1648713600000|2022-03-31 08:00:00|27.44|27.36|27.4|27.32|27.44|27.36|27.39|27.31|2
1648713610000|2022-03-31 08:00:10|27.41|27.33|27.41|27.33|27.44|27.36|27.41|27.33|0
1648713620000|2022-03-31 08:00:20|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1648713640000|2022-03-31 08:00:40|27.43|27.35|27.44|27.36|27.44|27.36|27.43|27.35|2
1648713650000|2022-03-31 08:00:50|27.41|27.33|27.44|27.36|27.44|27.36|27.41|27.33|0
1648713660000|2022-03-31 08:01:00|27.43|27.35|27.41|27.33|27.44|27.36|27.41|27.33|0
1648713670000|2022-03-31 08:01:10|27.44|27.36|27.39|27.31|27.44|27.36|27.39|27.31|0
1648713700000|2022-03-31 08:01:40|27.4|27.32|27.41|27.33|27.41|27.33|27.4|27.32|0
1648713710000|2022-03-31 08:01:50|27.43|27.35|27.41|27.33|27.44|27.36|27.41|27.33|0
1648713720000|2022-03-31 08:02:00|27.44|27.36|27.43|27.35|27.44|27.36|27.43|27.35|0
1648713730000|2022-03-31 08:02:10|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|2
1648713760000|2022-03-31 08:02:40|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1648713780000|2022-03-31 08:03:00|27.43|27.35|27.44|27.36|27.44|27.36|27.43|27.35|0
1648713790000|2022-03-31 08:03:10|27.45|27.37|27.45|27.37|27.47|27.39|27.45|27.37|25
1648713800000|2022-03-31 08:03:20|27.47|27.39|27.45|27.37|27.47|27.39|27.45|27.37|0
1648713820000|2022-03-31 08:03:40|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1648713830000|2022-03-31 08:03:50|27.41|27.33|27.44|27.36|27.44|27.36|27.41|27.33|0
1648713960000|2022-03-31 08:06:00|27.43|27.35|27.41|27.33|27.43|27.35|27.41|27.33|5
1648713970000|2022-03-31 08:06:10|27.44|27.36|27.44|27.36|27.44|27.36|27.43|27.35|0
1648714030000|2022-03-31 08:07:10|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|3
1648714040000|2022-03-31 08:07:20|27.44|27.36|27.44|27.36|27.45|27.37|27.44|27.36|9
1648714130000|2022-03-31 08:08:50|27.45|27.37|27.44|27.36|27.45|27.37|27.44|27.36|2
1648714140000|2022-03-31 08:09:00|||||||||2
1648714150000|2022-03-31 08:09:10|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|11
1648714160000|2022-03-31 08:09:20|27.45|27.37|27.49|27.41|27.49|27.41|27.45|27.37|1
1648714170000|2022-03-31 08:09:30|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|0
1648714180000|2022-03-31 08:09:40|27.5|27.42|27.47|27.39|27.52|27.44|27.47|27.39|21
1648714200000|2022-03-31 08:10:00|27.49|27.41|27.49|27.41|27.52|27.44|27.49|27.41|33
1648714210000|2022-03-31 08:10:10|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|0
1648714240000|2022-03-31 08:10:40|27.5|27.42|27.52|27.44|27.52|27.44|27.5|27.42|7
1648714250000|2022-03-31 08:10:50|27.5|27.42|27.5|27.42|27.52|27.44|27.5|27.42|0
1648714260000|2022-03-31 08:11:00|27.52|27.44|27.52|27.44|27.53|27.45|27.52|27.44|1
1648714270000|2022-03-31 08:11:10|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1648714280000|2022-03-31 08:11:20|27.52|27.44|27.52|27.44|27.52|27.44|27.5|27.42|0
1648714290000|2022-03-31 08:11:30|27.53|27.45|27.54|27.46|27.54|27.46|27.53|27.45|3
1648714300000|2022-03-31 08:11:40|27.52|27.44|27.52|27.44|27.53|27.45|27.52|27.44|2
1648714310000|2022-03-31 08:11:50|27.53|27.45|27.53|27.45|27.53|27.45|27.52|27.44|2
1648714320000|2022-03-31 08:12:00|27.52|27.44|27.53|27.45|27.53|27.45|27.52|27.44|0
1648714330000|2022-03-31 08:12:10|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1648714350000|2022-03-31 08:12:30|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|0
1648714360000|2022-03-31 08:12:40|27.54|27.46|27.52|27.44|27.54|27.46|27.52|27.44|0
1648714380000|2022-03-31 08:13:00|27.53|27.45|27.5|27.42|27.53|27.45|27.5|27.42|0
1648714410000|2022-03-31 08:13:30|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|1
1648714420000|2022-03-31 08:13:40|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|4
1648714440000|2022-03-31 08:14:00|27.52|27.44|27.5|27.42|27.53|27.45|27.5|27.42|0
1648714450000|2022-03-31 08:14:10|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1648714460000|2022-03-31 08:14:20|27.5|27.42|27.52|27.44|27.52|27.44|27.5|27.42|0
1648714470000|2022-03-31 08:14:30|27.5|27.42|27.52|27.44|27.52|27.44|27.5|27.42|0
1648714490000|2022-03-31 08:14:50|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1648714500000|2022-03-31 08:15:00|27.49|27.41|27.5|27.42|27.5|27.42|27.49|27.41|0
1648714510000|2022-03-31 08:15:10|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1648714520000|2022-03-31 08:15:20|27.5|27.42|27.5|27.42|27.5|27.42|27.49|27.41|0
1648714530000|2022-03-31 08:15:30|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1648714540000|2022-03-31 08:15:40|27.53|27.45|27.54|27.46|27.54|27.46|27.53|27.45|1
1648714600000|2022-03-31 08:16:40|27.52|27.44|27.49|27.41|27.52|27.44|27.49|27.41|1
1648714610000|2022-03-31 08:16:50|27.5|27.42|27.52|27.44|27.52|27.44|27.49|27.41|0
1648714620000|2022-03-31 08:17:00|27.5|27.42|27.49|27.41|27.5|27.42|27.49|27.41|0
1648714630000|2022-03-31 08:17:10|27.48|27.4|27.5|27.42|27.5|27.42|27.48|27.4|0
1648714640000|2022-03-31 08:17:20|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1648714760000|2022-03-31 08:19:20|27.52|27.44|27.49|27.41|27.52|27.44|27.49|27.41|0
1648714770000|2022-03-31 08:19:30|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1648714780000|2022-03-31 08:19:40|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1648714850000|2022-03-31 08:20:50|27.48|27.4|27.49|27.41|27.49|27.41|27.48|27.4|0
1648714890000|2022-03-31 08:21:30|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|4
1648714900000|2022-03-31 08:21:40|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1648714910000|2022-03-31 08:21:50|27.52|27.44|27.52|27.44|27.54|27.46|27.5|27.42|7
1648714920000|2022-03-31 08:22:00|27.49|27.41|27.52|27.44|27.53|27.45|27.49|27.41|7
1648714930000|2022-03-31 08:22:10|27.53|27.45|27.5|27.42|27.53|27.45|27.5|27.42|0
1648714940000|2022-03-31 08:22:20|27.52|27.44|27.5|27.42|27.52|27.44|27.5|27.42|0
1648714970000|2022-03-31 08:22:50|27.52|27.44|27.53|27.45|27.53|27.45|27.52|27.44|0
1648714980000|2022-03-31 08:23:00|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1648714990000|2022-03-31 08:23:10|27.53|27.45|27.54|27.46|27.54|27.46|27.53|27.45|0
1648715000000|2022-03-31 08:23:20|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|0
1648715010000|2022-03-31 08:23:30|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1648715050000|2022-03-31 08:24:10|27.5|27.42|27.52|27.44|27.52|27.44|27.5|27.42|4
1648715060000|2022-03-31 08:24:20|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|0
1648715070000|2022-03-31 08:24:30|27.57|27.49|27.57|27.49|27.57|27.49|27.54|27.46|14
1648715100000|2022-03-31 08:25:00|27.58|27.5|27.58|27.5|27.58|27.5|27.57|27.49|16
1648715110000|2022-03-31 08:25:10|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1648715120000|2022-03-31 08:25:20|27.56|27.48|27.56|27.48|27.57|27.49|27.56|27.48|0
1648715130000|2022-03-31 08:25:30|27.53|27.45|27.53|27.45|27.56|27.48|27.53|27.45|0
1648715150000|2022-03-31 08:25:50|27.54|27.46|27.54|27.46|27.54|27.46|27.53|27.45|0
1648715160000|2022-03-31 08:26:00|27.56|27.48|27.56|27.48|27.56|27.48|27.54|27.46|0
1648715180000|2022-03-31 08:26:20|27.54|27.46|27.54|27.46|27.56|27.48|27.54|27.46|0
1648715230000|2022-03-31 08:27:10|27.56|27.48|27.54|27.46|27.56|27.48|27.54|27.46|0
1648715280000|2022-03-31 08:28:00|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|0
1648715290000|2022-03-31 08:28:10|27.57|27.49|27.58|27.5|27.59|27.51|27.57|27.49|14
1648715300000|2022-03-31 08:28:20|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1648715310000|2022-03-31 08:28:30|27.58|27.5|27.57|27.49|27.58|27.5|27.56|27.48|0
1648715320000|2022-03-31 08:28:40|27.58|27.5|27.58|27.5|27.58|27.5|27.57|27.49|0
1648715340000|2022-03-31 08:29:00|27.59|27.51|27.58|27.5|27.59|27.51|27.58|27.5|0
1648715360000|2022-03-31 08:29:20|27.57|27.49|27.57|27.49|27.57|27.49|27.56|27.48|0
1648715380000|2022-03-31 08:29:40|27.56|27.48|27.57|27.49|27.58|27.5|27.56|27.48|0
1648715390000|2022-03-31 08:29:50|27.56|27.48|27.57|27.49|27.57|27.49|27.56|27.48|0
1648715400000|2022-03-31 08:30:00|27.56|27.48|27.57|27.49|27.57|27.49|27.56|27.48|0
1648715410000|2022-03-31 08:30:10|27.56|27.48|27.57|27.49|27.57|27.49|27.56|27.48|0
1648715420000|2022-03-31 08:30:20|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|1
1648715430000|2022-03-31 08:30:30|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1648715460000|2022-03-31 08:31:00|27.59|27.51|27.59|27.51|27.59|27.51|27.58|27.5|0
1648715490000|2022-03-31 08:31:30|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|0
1648715530000|2022-03-31 08:32:10|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|0
1648715540000|2022-03-31 08:32:20|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1648715550000|2022-03-31 08:32:30|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1648715560000|2022-03-31 08:32:40|27.58|27.5|27.59|27.51|27.59|27.51|27.58|27.5|0
1648715580000|2022-03-31 08:33:00|27.58|27.5|27.59|27.51|27.59|27.51|27.58|27.5|0
1648715590000|2022-03-31 08:33:10|27.58|27.5|27.58|27.5|27.59|27.51|27.58|27.5|0
1648715600000|2022-03-31 08:33:20|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1648715610000|2022-03-31 08:33:30|27.61|27.53|27.62|27.54|27.62|27.54|27.61|27.53|0
1648715620000|2022-03-31 08:33:40|27.61|27.53|27.59|27.51|27.61|27.53|27.59|27.51|0
1648715650000|2022-03-31 08:34:10|27.61|27.53|27.61|27.53|27.62|27.54|27.59|27.51|0
1648715660000|2022-03-31 08:34:20|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1648715670000|2022-03-31 08:34:30|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1648715680000|2022-03-31 08:34:40|27.57|27.49|27.56|27.48|27.57|27.49|27.54|27.46|0
1648715690000|2022-03-31 08:34:50|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1648715700000|2022-03-31 08:35:00|27.57|27.49|27.58|27.5|27.58|27.5|27.57|27.49|0
1648715710000|2022-03-31 08:35:10|27.57|27.49|27.54|27.46|27.57|27.49|27.54|27.46|0
1648715720000|2022-03-31 08:35:20|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|20
1648715730000|2022-03-31 08:35:30|27.58|27.5|27.58|27.5|27.58|27.5|27.57|27.49|2
1648715740000|2022-03-31 08:35:40|27.57|27.49|27.54|27.46|27.57|27.49|27.54|27.46|0
1648715760000|2022-03-31 08:36:00|27.56|27.48|27.54|27.46|27.56|27.48|27.54|27.46|0
1648715770000|2022-03-31 08:36:10|27.57|27.49|27.56|27.48|27.57|27.49|27.56|27.48|0
1648715780000|2022-03-31 08:36:20|27.54|27.46|27.57|27.49|27.57|27.49|27.54|27.46|0
1648715790000|2022-03-31 08:36:30|27.58|27.5|27.56|27.48|27.58|27.5|27.56|27.48|0
1648715800000|2022-03-31 08:36:40|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1648715810000|2022-03-31 08:36:50|27.53|27.45|27.52|27.44|27.53|27.45|27.52|27.44|8
1648715820000|2022-03-31 08:37:00|27.53|27.45|27.52|27.44|27.53|27.45|27.52|27.44|0
1648715870000|2022-03-31 08:37:50|27.53|27.45|27.56|27.48|27.56|27.48|27.53|27.45|3
1648715880000|2022-03-31 08:38:00|27.54|27.46|27.57|27.49|27.58|27.5|27.54|27.46|1
1648715890000|2022-03-31 08:38:10|27.58|27.5|27.62|27.54|27.62|27.54|27.57|27.49|4
1648715900000|2022-03-31 08:38:20|27.59|27.51|27.59|27.51|27.62|27.54|27.59|27.51|0
1648715910000|2022-03-31 08:38:30|27.61|27.53|27.59|27.51|27.61|27.53|27.59|27.51|0
1648715920000|2022-03-31 08:38:40|27.62|27.54|27.59|27.51|27.62|27.54|27.59|27.51|0
1648715950000|2022-03-31 08:39:10|27.62|27.54|27.64|27.56|27.64|27.56|27.62|27.54|0
1648715990000|2022-03-31 08:39:50|27.66|27.58|27.64|27.56|27.66|27.58|27.64|27.56|14
1648716000000|2022-03-31 08:40:00|27.63|27.55|27.64|27.56|27.64|27.56|27.63|27.55|0
1648716010000|2022-03-31 08:40:10|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1648716020000|2022-03-31 08:40:20|27.64|27.56|27.63|27.55|27.64|27.56|27.63|27.55|0
1648716030000|2022-03-31 08:40:30|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|0
1648716040000|2022-03-31 08:40:40|27.62|27.54|27.64|27.56|27.64|27.56|27.62|27.54|7
1648716050000|2022-03-31 08:40:50|27.63|27.55|27.59|27.51|27.63|27.55|27.59|27.51|10
1648716100000|2022-03-31 08:41:40|27.61|27.53|27.59|27.51|27.62|27.54|27.59|27.51|0
1648716130000|2022-03-31 08:42:10|27.58|27.5|27.59|27.51|27.59|27.51|27.58|27.5|0
1648716150000|2022-03-31 08:42:30|27.62|27.54|27.59|27.51|27.62|27.54|27.59|27.51|1
1648716170000|2022-03-31 08:42:50|||||||||5
1648716180000|2022-03-31 08:43:00|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1648716190000|2022-03-31 08:43:10|27.59|27.51|27.58|27.5|27.59|27.51|27.58|27.5|0
1648716200000|2022-03-31 08:43:20|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1648716330000|2022-03-31 08:45:30|27.62|27.54|27.63|27.55|27.63|27.55|27.62|27.54|3
1648716350000|2022-03-31 08:45:50|27.62|27.54|27.61|27.53|27.62|27.54|27.61|27.53|2
1648716360000|2022-03-31 08:46:00|27.62|27.54|27.63|27.55|27.63|27.55|27.62|27.54|0
1648716370000|2022-03-31 08:46:10|27.64|27.56|27.66|27.58|27.66|27.58|27.63|27.55|0
1648716390000|2022-03-31 08:46:30|27.67|27.59|27.66|27.58|27.67|27.59|27.66|27.58|0
1648716410000|2022-03-31 08:46:50|27.64|27.56|27.66|27.58|27.66|27.58|27.64|27.56|0
1648716420000|2022-03-31 08:47:00|27.64|27.56|27.66|27.58|27.67|27.59|27.64|27.56|10
1648716430000|2022-03-31 08:47:10|27.67|27.59|27.67|27.59|27.67|27.59|27.66|27.58|0
1648716440000|2022-03-31 08:47:20|27.66|27.58|27.64|27.56|27.66|27.58|27.64|27.56|0
1648716450000|2022-03-31 08:47:30|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1648716460000|2022-03-31 08:47:40|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|0
1648716480000|2022-03-31 08:48:00|27.67|27.59|27.67|27.59|27.67|27.59|27.66|27.58|1
1648716500000|2022-03-31 08:48:20|27.66|27.58|27.64|27.56|27.66|27.58|27.64|27.56|0
1648716510000|2022-03-31 08:48:30|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1648716530000|2022-03-31 08:48:50|27.64|27.56|27.64|27.56|27.66|27.58|27.64|27.56|0
1648716540000|2022-03-31 08:49:00|27.66|27.58|27.64|27.56|27.66|27.58|27.64|27.56|0
1648716590000|2022-03-31 08:49:50|27.67|27.59|27.66|27.58|27.67|27.59|27.66|27.58|0
1648716600000|2022-03-31 08:50:00|27.64|27.56|27.67|27.59|27.67|27.59|27.64|27.56|10
1648716610000|2022-03-31 08:50:10|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|0
1648716630000|2022-03-31 08:50:30|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1648716660000|2022-03-31 08:51:00|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1648716670000|2022-03-31 08:51:10|27.67|27.59|27.67|27.59|27.67|27.59|27.66|27.58|0
1648716680000|2022-03-31 08:51:20|27.66|27.58|27.67|27.59|27.67|27.59|27.66|27.58|0
1648716700000|2022-03-31 08:51:40|27.66|27.58|27.67|27.59|27.67|27.59|27.66|27.58|0
1648716710000|2022-03-31 08:51:50|27.66|27.58|27.67|27.59|27.67|27.59|27.66|27.58|0
1648716720000|2022-03-31 08:52:00|27.66|27.58|27.66|27.58|27.67|27.59|27.66|27.58|0
1648716730000|2022-03-31 08:52:10|27.67|27.59|27.66|27.58|27.67|27.59|27.66|27.58|0
1648716740000|2022-03-31 08:52:20|27.67|27.59|27.64|27.56|27.67|27.59|27.64|27.56|2
1648716810000|2022-03-31 08:53:30|27.63|27.55|27.62|27.54|27.64|27.56|27.62|27.54|9
1648716820000|2022-03-31 08:53:40|27.63|27.55|27.63|27.55|27.64|27.56|27.63|27.55|9
1648716830000|2022-03-31 08:53:50|27.62|27.54|27.62|27.54|27.62|27.54|27.61|27.53|1
1648716840000|2022-03-31 08:54:00|27.61|27.53|27.63|27.55|27.64|27.56|27.61|27.53|2
1648716850000|2022-03-31 08:54:10|27.62|27.54|27.63|27.55|27.63|27.55|27.62|27.54|0
1648716860000|2022-03-31 08:54:20|27.62|27.54|27.58|27.5|27.62|27.54|27.58|27.5|1
1648716870000|2022-03-31 08:54:30|27.57|27.49|27.58|27.5|27.58|27.5|27.57|27.49|0
1648716880000|2022-03-31 08:54:40|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1648716890000|2022-03-31 08:54:50|27.55|27.47|27.57|27.49|27.57|27.49|27.55|27.47|2
1648716900000|2022-03-31 08:55:00|27.55|27.47|27.55|27.47|27.57|27.49|27.55|27.47|2
1648716910000|2022-03-31 08:55:10|27.57|27.49|27.57|27.49|27.57|27.49|27.55|27.47|3
1648716930000|2022-03-31 08:55:30|27.55|27.47|27.54|27.46|27.55|27.47|27.54|27.46|1
1648716940000|2022-03-31 08:55:40|27.52|27.44|27.5|27.42|27.52|27.44|27.5|27.42|3
1648716950000|2022-03-31 08:55:50|27.49|27.41|27.5|27.42|27.5|27.42|27.49|27.41|1
1648716960000|2022-03-31 08:56:00|27.49|27.41|27.5|27.42|27.5|27.42|27.49|27.41|0
1648716970000|2022-03-31 08:56:10|27.49|27.41|27.52|27.44|27.52|27.44|27.49|27.41|0
1648716980000|2022-03-31 08:56:20|27.5|27.42|27.49|27.41|27.5|27.42|27.49|27.41|30
1648716990000|2022-03-31 08:56:30|||||||||1
1648717000000|2022-03-31 08:56:40|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|3
1648717020000|2022-03-31 08:57:00|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|30
1648717060000|2022-03-31 08:57:40|27.52|27.44|27.53|27.45|27.53|27.45|27.52|27.44|0
1648717080000|2022-03-31 08:58:00|27.54|27.46|27.57|27.49|27.57|27.49|27.54|27.46|17
1648717120000|2022-03-31 08:58:40|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|5
1648717130000|2022-03-31 08:58:50|27.59|27.51|27.58|27.5|27.62|27.54|27.58|27.5|50
1648717160000|2022-03-31 08:59:20|27.62|27.54|27.59|27.51|27.62|27.54|27.59|27.51|5
1648717170000|2022-03-31 08:59:30|27.58|27.5|27.59|27.51|27.59|27.51|27.58|27.5|1
1648717190000|2022-03-31 08:59:50|27.58|27.5|27.58|27.5|27.59|27.51|27.58|27.5|0
1648717200000|2022-03-31 09:00:00|27.59|27.51|27.59|27.51|27.59|27.51|27.58|27.5|0
1648717210000|2022-03-31 09:00:10|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1648717220000|2022-03-31 09:00:20|27.59|27.51|27.57|27.49|27.59|27.51|27.57|27.49|2
1648717230000|2022-03-31 09:00:30|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|2
1648717240000|2022-03-31 09:00:40|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|2
1648717250000|2022-03-31 09:00:50|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|0
1648717260000|2022-03-31 09:01:00|27.55|27.47|27.55|27.47|27.55|27.47|27.54|27.46|1
1648717270000|2022-03-31 09:01:10|27.54|27.46|27.55|27.47|27.55|27.47|27.54|27.46|0
1648717280000|2022-03-31 09:01:20|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1648717290000|2022-03-31 09:01:30|||||||||20
1648717310000|2022-03-31 09:01:50|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1648717340000|2022-03-31 09:02:20|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1648717350000|2022-03-31 09:02:30|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1648717380000|2022-03-31 09:03:00|27.62|27.54|27.58|27.5|27.62|27.54|27.58|27.5|34
1648717390000|2022-03-31 09:03:10|27.59|27.51|27.62|27.54|27.62|27.54|27.58|27.5|0
1648717410000|2022-03-31 09:03:30|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|2
1648717420000|2022-03-31 09:03:40|27.62|27.54|27.62|27.54|27.62|27.54|27.59|27.51|0
1648717440000|2022-03-31 09:04:00|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|25
1648717450000|2022-03-31 09:04:10|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|0
1648717460000|2022-03-31 09:04:20|27.63|27.55|27.63|27.55|27.64|27.56|27.63|27.55|7
1648717470000|2022-03-31 09:04:30|27.64|27.56|27.66|27.58|27.66|27.58|27.64|27.56|0
1648717480000|2022-03-31 09:04:40|27.68|27.6|27.69|27.61|27.69|27.61|27.68|27.6|21
1648717600000|2022-03-31 09:06:40|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1648717620000|2022-03-31 09:07:00|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|10
1648717650000|2022-03-31 09:07:30|27.69|27.61|27.71|27.63|27.71|27.63|27.69|27.61|2
1648717660000|2022-03-31 09:07:40|27.69|27.61|27.69|27.61|27.69|27.61|27.68|27.6|0
1648717670000|2022-03-31 09:07:50|27.68|27.6|27.71|27.63|27.71|27.63|27.68|27.6|0
1648717680000|2022-03-31 09:08:00|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1648717690000|2022-03-31 09:08:10|27.71|27.63|27.72|27.64|27.72|27.64|27.71|27.63|0
1648717730000|2022-03-31 09:08:50|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|8
1648717740000|2022-03-31 09:09:00|27.77|27.69|27.76|27.68|27.77|27.69|27.76|27.68|8
1648717780000|2022-03-31 09:09:40|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|10
1648717790000|2022-03-31 09:09:50|27.78|27.7|27.76|27.68|27.78|27.7|27.76|27.68|2
1648717800000|2022-03-31 09:10:00|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1648717810000|2022-03-31 09:10:10|27.76|27.68|27.74|27.66|27.76|27.68|27.74|27.66|1
1648717860000|2022-03-31 09:11:00|||||||||5
1648717900000|2022-03-31 09:11:40|27.73|27.65|27.73|27.65|27.74|27.66|27.73|27.65|2
1648717910000|2022-03-31 09:11:50|27.74|27.66|27.73|27.65|27.74|27.66|27.73|27.65|4
1648717920000|2022-03-31 09:12:00|27.72|27.64|27.73|27.65|27.73|27.65|27.72|27.64|0
1648717940000|2022-03-31 09:12:20|27.74|27.66|27.73|27.65|27.74|27.66|27.73|27.65|2
1648717950000|2022-03-31 09:12:30|||||||||2
1648717960000|2022-03-31 09:12:40|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1648717970000|2022-03-31 09:12:50|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1648717990000|2022-03-31 09:13:10|27.74|27.66|27.73|27.65|27.74|27.66|27.73|27.65|1
1648718010000|2022-03-31 09:13:30|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1648718020000|2022-03-31 09:13:40|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1648718040000|2022-03-31 09:14:00|27.72|27.64|27.72|27.64|27.72|27.64|27.71|27.63|0
1648718060000|2022-03-31 09:14:20|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1648718070000|2022-03-31 09:14:30|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1648718080000|2022-03-31 09:14:40|27.71|27.63|27.72|27.64|27.72|27.64|27.71|27.63|0
1648718100000|2022-03-31 09:15:00|27.69|27.61|27.67|27.59|27.69|27.61|27.67|27.59|0
1648718130000|2022-03-31 09:15:30|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|5
1648718140000|2022-03-31 09:15:40|27.67|27.59|27.67|27.59|27.68|27.6|27.67|27.59|32
1648718150000|2022-03-31 09:15:50|27.68|27.6|27.67|27.59|27.68|27.6|27.67|27.59|1
1648718180000|2022-03-31 09:16:20|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|2
1648718190000|2022-03-31 09:16:30|27.64|27.56|27.65|27.57|27.65|27.57|27.63|27.55|0
1648718200000|2022-03-31 09:16:40|27.64|27.56|27.64|27.56|27.65|27.57|27.63|27.55|0
1648718210000|2022-03-31 09:16:50|27.65|27.57|27.63|27.55|27.65|27.57|27.63|27.55|0
1648718220000|2022-03-31 09:17:00|27.64|27.56|27.63|27.55|27.64|27.56|27.63|27.55|0
1648718230000|2022-03-31 09:17:10|27.64|27.56|27.59|27.51|27.65|27.57|27.59|27.51|4
1648718320000|2022-03-31 09:18:40|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|2
1648718340000|2022-03-31 09:19:00|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1648718360000|2022-03-31 09:19:20|27.58|27.5|27.59|27.51|27.59|27.51|27.57|27.49|0
1648718370000|2022-03-31 09:19:30|27.58|27.5|27.59|27.51|27.59|27.51|27.58|27.5|0
1648718380000|2022-03-31 09:19:40|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|0
1648718390000|2022-03-31 09:19:50|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|0
1648718400000|2022-03-31 09:20:00|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1648718430000|2022-03-31 09:20:30|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|3
1648718450000|2022-03-31 09:20:50|27.55|27.47|27.57|27.49|27.57|27.49|27.55|27.47|11
1648718460000|2022-03-31 09:21:00|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|107
1648718470000|2022-03-31 09:21:10|27.59|27.51|27.61|27.53|27.62|27.54|27.59|27.51|0
1648718480000|2022-03-31 09:21:20|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1648718490000|2022-03-31 09:21:30|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|0
1648718500000|2022-03-31 09:21:40|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1648718530000|2022-03-31 09:22:10|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|0
1648718550000|2022-03-31 09:22:30|27.62|27.54|27.61|27.53|27.62|27.54|27.61|27.53|7
1648718580000|2022-03-31 09:23:00|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|29
1648718630000|2022-03-31 09:23:50|||||||||4
1648718690000|2022-03-31 09:24:50|||||||||4
1648718740000|2022-03-31 09:25:40|27.56|27.48|27.56|27.48|27.56|27.48|27.54|27.46|8
1648718750000|2022-03-31 09:25:50|27.54|27.46|27.57|27.49|27.57|27.49|27.54|27.46|0
1648718800000|2022-03-31 09:26:40|27.59|27.51|27.57|27.49|27.59|27.51|27.57|27.49|105
1648718840000|2022-03-31 09:27:20|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|166
1648718880000|2022-03-31 09:28:00|27.62|27.54|27.61|27.53|27.62|27.54|27.61|27.53|0
1648718890000|2022-03-31 09:28:10|27.62|27.54|27.61|27.53|27.62|27.54|27.61|27.53|0
1648718900000|2022-03-31 09:28:20|27.62|27.54|27.63|27.55|27.64|27.56|27.62|27.54|4
1648718910000|2022-03-31 09:28:30|27.62|27.54|27.61|27.53|27.62|27.54|27.61|27.53|0
1648718980000|2022-03-31 09:29:40|27.59|27.51|27.67|27.59|27.67|27.59|27.59|27.51|112
1648718990000|2022-03-31 09:29:50|27.65|27.57|27.67|27.59|27.67|27.59|27.65|27.57|48
1648719050000|2022-03-31 09:30:50|27.64|27.56|27.67|27.59|27.67|27.59|27.64|27.56|82
1648719060000|2022-03-31 09:31:00|27.64|27.56|27.67|27.59|27.67|27.59|27.64|27.56|21
1648719080000|2022-03-31 09:31:20|||||||||8
1648719100000|2022-03-31 09:31:40|27.64|27.56|27.67|27.59|27.67|27.59|27.64|27.56|10
1648719150000|2022-03-31 09:32:30|||||||||4
1648719160000|2022-03-31 09:32:40|||||||||11
1648719210000|2022-03-31 09:33:30|||||||||4
1648719240000|2022-03-31 09:34:00|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|4
1648719270000|2022-03-31 09:34:30|27.63|27.55|27.62|27.54|27.63|27.55|27.62|27.54|4
1648719280000|2022-03-31 09:34:40|||||||||8
1648719310000|2022-03-31 09:35:10|||||||||4
1648719340000|2022-03-31 09:35:40|||||||||4
1648719350000|2022-03-31 09:35:50|||||||||1104
1648719410000|2022-03-31 09:36:50|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|1
1648719420000|2022-03-31 09:37:00|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1648719430000|2022-03-31 09:37:10|27.63|27.55|27.64|27.56|27.64|27.56|27.63|27.55|0
1648719440000|2022-03-31 09:37:20|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1648719460000|2022-03-31 09:37:40|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1648719470000|2022-03-31 09:37:50|27.67|27.59|27.66|27.58|27.67|27.59|27.66|27.58|0
1648719480000|2022-03-31 09:38:00|27.67|27.59|27.67|27.59|27.67|27.59|27.66|27.58|0
1648719500000|2022-03-31 09:38:20|27.66|27.58|27.63|27.55|27.66|27.58|27.63|27.55|2
1648719510000|2022-03-31 09:38:30|27.62|27.54|27.63|27.55|27.63|27.55|27.62|27.54|1
1648719520000|2022-03-31 09:38:40|27.64|27.56|27.67|27.59|27.67|27.59|27.64|27.56|0
1648719620000|2022-03-31 09:40:20|27.64|27.56|27.67|27.59|27.67|27.59|27.64|27.56|0
1648719630000|2022-03-31 09:40:30|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1648719640000|2022-03-31 09:40:40|27.64|27.56|27.62|27.54|27.64|27.56|27.62|27.54|1
1648719700000|2022-03-31 09:41:40|||||||||8
1648719730000|2022-03-31 09:42:10|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|22
1648719740000|2022-03-31 09:42:20|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|11
1648719760000|2022-03-31 09:42:40|||||||||1
1648719770000|2022-03-31 09:42:50|||||||||4
1648719790000|2022-03-31 09:43:10|||||||||256
1648719800000|2022-03-31 09:43:20|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|0
1648719810000|2022-03-31 09:43:30|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|19
1648719820000|2022-03-31 09:43:40|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1648719830000|2022-03-31 09:43:50|27.58|27.5|27.59|27.51|27.59|27.51|27.57|27.49|6
1648719840000|2022-03-31 09:44:00|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1648719850000|2022-03-31 09:44:10|27.57|27.49|27.58|27.5|27.58|27.5|27.57|27.49|0
1648719860000|2022-03-31 09:44:20|27.59|27.51|27.58|27.5|27.59|27.51|27.58|27.5|0
1648719870000|2022-03-31 09:44:30|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|0
1648719880000|2022-03-31 09:44:40|27.59|27.51|27.6|27.52|27.6|27.52|27.58|27.5|3
1648719920000|2022-03-31 09:45:20|27.59|27.51|27.6|27.52|27.6|27.52|27.58|27.5|0
1648719930000|2022-03-31 09:45:30|27.59|27.51|27.6|27.52|27.6|27.52|27.58|27.5|0
1648720000000|2022-03-31 09:46:40|27.62|27.54|27.6|27.52|27.62|27.54|27.6|27.52|0
1648720010000|2022-03-31 09:46:50|27.62|27.54|27.65|27.57|27.65|27.57|27.62|27.54|2
1648720020000|2022-03-31 09:47:00|27.64|27.56|27.64|27.56|27.65|27.57|27.64|27.56|0
1648720040000|2022-03-31 09:47:20|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|2
1648720050000|2022-03-31 09:47:30|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|0
1648720090000|2022-03-31 09:48:10|27.63|27.55|27.64|27.56|27.64|27.56|27.63|27.55|2
1648720100000|2022-03-31 09:48:20|27.63|27.55|27.64|27.56|27.64|27.56|27.63|27.55|0
1648720120000|2022-03-31 09:48:40|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1648720150000|2022-03-31 09:49:10|27.64|27.56|27.63|27.55|27.64|27.56|27.63|27.55|0
1648720160000|2022-03-31 09:49:20|27.64|27.56|27.64|27.56|27.64|27.56|27.63|27.55|1
1648720170000|2022-03-31 09:49:30|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|3
1648720180000|2022-03-31 09:49:40|27.62|27.54|27.62|27.54|27.63|27.55|27.62|27.54|0
1648720230000|2022-03-31 09:50:30|27.64|27.56|27.63|27.55|27.64|27.56|27.63|27.55|2
1648720240000|2022-03-31 09:50:40|27.64|27.56|27.63|27.55|27.64|27.56|27.63|27.55|0
1648720250000|2022-03-31 09:50:50|27.64|27.56|27.63|27.55|27.64|27.56|27.63|27.55|0
1648720260000|2022-03-31 09:51:00|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1648720290000|2022-03-31 09:51:30|27.63|27.55|27.64|27.56|27.64|27.56|27.63|27.55|3
1648720380000|2022-03-31 09:53:00|27.67|27.59|27.68|27.6|27.68|27.6|27.67|27.59|15
1648720390000|2022-03-31 09:53:10|27.67|27.59|27.68|27.6|27.68|27.6|27.67|27.59|0
1648720400000|2022-03-31 09:53:20|27.67|27.59|27.65|27.57|27.67|27.59|27.64|27.56|0
1648720410000|2022-03-31 09:53:30|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|0
1648720450000|2022-03-31 09:54:10|27.66|27.58|27.67|27.59|27.67|27.59|27.66|27.58|0
1648720460000|2022-03-31 09:54:20|27.68|27.6|27.67|27.59|27.68|27.6|27.67|27.59|3
1648720490000|2022-03-31 09:54:50|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|0
1648720500000|2022-03-31 09:55:00|27.64|27.56|27.63|27.55|27.64|27.56|27.63|27.55|0
1648720510000|2022-03-31 09:55:10|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|0
1648720550000|2022-03-31 09:55:50|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|0
1648720560000|2022-03-31 09:56:00|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|0
1648720580000|2022-03-31 09:56:20|27.68|27.6|27.64|27.56|27.68|27.6|27.64|27.56|8
1648720690000|2022-03-31 09:58:10|||||||||19
1648720710000|2022-03-31 09:58:30|27.66|27.58|27.64|27.56|27.66|27.58|27.64|27.56|0
1648720740000|2022-03-31 09:59:00|27.63|27.55|27.64|27.56|27.64|27.56|27.63|27.55|7
1648720760000|2022-03-31 09:59:20|27.66|27.58|27.64|27.56|27.66|27.58|27.64|27.56|0
1648720770000|2022-03-31 09:59:30|27.66|27.58|27.64|27.56|27.66|27.58|27.64|27.56|0
1648720780000|2022-03-31 09:59:40|27.66|27.58|27.67|27.59|27.67|27.59|27.64|27.56|3
1648720790000|2022-03-31 09:59:50|27.68|27.6|27.69|27.61|27.69|27.61|27.68|27.6|0
1648720800000|2022-03-31 10:00:00|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|0
1648720820000|2022-03-31 10:00:20|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1648720830000|2022-03-31 10:00:30|27.67|27.59|27.66|27.58|27.67|27.59|27.66|27.58|2
1648720840000|2022-03-31 10:00:40|27.67|27.59|27.69|27.61|27.69|27.61|27.67|27.59|2
1648720850000|2022-03-31 10:00:50|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|3
1648720860000|2022-03-31 10:01:00|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1648720870000|2022-03-31 10:01:10|27.71|27.63|27.72|27.64|27.72|27.64|27.71|27.63|0
1648720880000|2022-03-31 10:01:20|27.71|27.63|27.71|27.63|27.72|27.64|27.71|27.63|4
1648720890000|2022-03-31 10:01:30|27.72|27.64|27.72|27.64|27.72|27.64|27.71|27.63|0
1648720910000|2022-03-31 10:01:50|27.71|27.63|27.72|27.64|27.72|27.64|27.71|27.63|2
1648721010000|2022-03-31 10:03:30|27.74|27.66|27.76|27.68|27.76|27.68|27.74|27.66|27
1648721030000|2022-03-31 10:03:50|27.74|27.66|27.72|27.64|27.74|27.66|27.72|27.64|1
1648721100000|2022-03-31 10:05:00|||||||||22
1648721120000|2022-03-31 10:05:20|27.71|27.63|27.71|27.63|27.72|27.64|27.71|27.63|3
1648721130000|2022-03-31 10:05:30|27.72|27.64|27.71|27.63|27.72|27.64|27.69|27.61|0
1648721150000|2022-03-31 10:05:50|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1648721220000|2022-03-31 10:07:00|27.71|27.63|27.69|27.61|27.71|27.63|27.69|27.61|0
1648721230000|2022-03-31 10:07:10|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1648721240000|2022-03-31 10:07:20|27.69|27.61|27.69|27.61|27.71|27.63|27.69|27.61|0
1648721250000|2022-03-31 10:07:30|27.71|27.63|27.69|27.61|27.71|27.63|27.69|27.61|0
1648721260000|2022-03-31 10:07:40|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|10
1648721270000|2022-03-31 10:07:50|27.72|27.64|27.71|27.63|27.72|27.64|27.71|27.63|0
1648721290000|2022-03-31 10:08:10|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1648721300000|2022-03-31 10:08:20|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|0
1648721310000|2022-03-31 10:08:30|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1648721350000|2022-03-31 10:09:10|27.67|27.59|27.69|27.61|27.69|27.61|27.67|27.59|11
1648721370000|2022-03-31 10:09:30|||||||||6
1648721380000|2022-03-31 10:09:40|27.68|27.6|27.67|27.59|27.68|27.6|27.67|27.59|13
1648721400000|2022-03-31 10:10:00|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|7
1648721410000|2022-03-31 10:10:10|27.66|27.58|27.67|27.59|27.68|27.6|27.66|27.58|2
1648721420000|2022-03-31 10:10:20|27.66|27.58|27.64|27.56|27.66|27.58|27.64|27.56|23
1648721430000|2022-03-31 10:10:30|||||||||5
1648721440000|2022-03-31 10:10:40|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|1
1648721450000|2022-03-31 10:10:50|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|9
1648721460000|2022-03-31 10:11:00|27.66|27.58|27.67|27.59|27.67|27.59|27.66|27.58|2
1648721470000|2022-03-31 10:11:10|||||||||6
1648721490000|2022-03-31 10:11:30|||||||||5
1648721500000|2022-03-31 10:11:40|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1648721510000|2022-03-31 10:11:50|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|7
1648721530000|2022-03-31 10:12:10|||||||||3
1648721540000|2022-03-31 10:12:20|27.69|27.61|27.68|27.6|27.69|27.61|27.68|27.6|0
1648721560000|2022-03-31 10:12:40|27.69|27.61|27.68|27.6|27.69|27.61|27.68|27.6|0
1648721570000|2022-03-31 10:12:50|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1648721640000|2022-03-31 10:14:00|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1648721660000|2022-03-31 10:14:20|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|0
1648721670000|2022-03-31 10:14:30|27.67|27.59|27.66|27.58|27.67|27.59|27.64|27.56|54
1648721680000|2022-03-31 10:14:40|27.64|27.56|27.67|27.59|27.67|27.59|27.64|27.56|28
1648721710000|2022-03-31 10:15:10|27.66|27.58|27.64|27.56|27.66|27.58|27.64|27.56|24
1648721730000|2022-03-31 10:15:30|27.63|27.55|27.59|27.51|27.63|27.55|27.59|27.51|2
1648721740000|2022-03-31 10:15:40|27.6|27.52|27.63|27.55|27.63|27.55|27.59|27.51|5
1648721750000|2022-03-31 10:15:50|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|0
1648721800000|2022-03-31 10:16:40|27.63|27.55|27.62|27.54|27.63|27.55|27.62|27.54|2
1648721810000|2022-03-31 10:16:50|27.63|27.55|27.62|27.54|27.63|27.55|27.62|27.54|1
1648721820000|2022-03-31 10:17:00|27.63|27.55|27.62|27.54|27.63|27.55|27.62|27.54|1
1648721830000|2022-03-31 10:17:10|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|0
1648721850000|2022-03-31 10:17:30|27.66|27.58|27.64|27.56|27.66|27.58|27.64|27.56|3
1648721870000|2022-03-31 10:17:50|27.67|27.59|27.66|27.58|27.67|27.59|27.66|27.58|4
1648721880000|2022-03-31 10:18:00|27.67|27.59|27.66|27.58|27.67|27.59|27.66|27.58|3
1648721890000|2022-03-31 10:18:10|27.67|27.59|27.69|27.61|27.69|27.61|27.67|27.59|2
1648721900000|2022-03-31 10:18:20|27.71|27.63|27.72|27.64|27.72|27.64|27.69|27.61|10
1648721910000|2022-03-31 10:18:30|27.73|27.65|27.72|27.64|27.73|27.65|27.72|27.64|1
1648721920000|2022-03-31 10:18:40|27.73|27.65|27.74|27.66|27.77|27.69|27.73|27.65|2
1648721930000|2022-03-31 10:18:50|27.73|27.65|27.72|27.64|27.73|27.65|27.72|27.64|2
1648721990000|2022-03-31 10:19:50|27.73|27.65|27.77|27.69|27.78|27.7|27.73|27.65|4
1648722000000|2022-03-31 10:20:00|27.76|27.68|27.77|27.69|27.77|27.69|27.74|27.66|0
1648722010000|2022-03-31 10:20:10|27.79|27.71|27.79|27.71|27.79|27.71|27.78|27.7|25
1648722020000|2022-03-31 10:20:20|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|3
1648722030000|2022-03-31 10:20:30|27.76|27.68|27.74|27.66|27.76|27.68|27.74|27.66|1
1648722040000|2022-03-31 10:20:40|27.73|27.65|27.74|27.66|27.76|27.68|27.73|27.65|8
1648722050000|2022-03-31 10:20:50|27.76|27.68|27.77|27.69|27.77|27.69|27.76|27.68|1
1648722060000|2022-03-31 10:21:00|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|1
1648722070000|2022-03-31 10:21:10|27.74|27.66|27.76|27.68|27.76|27.68|27.74|27.66|1
1648722080000|2022-03-31 10:21:20|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1648722110000|2022-03-31 10:21:50|27.76|27.68|27.77|27.69|27.77|27.69|27.76|27.68|0
1648722130000|2022-03-31 10:22:10|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|2
1648722140000|2022-03-31 10:22:20|27.79|27.71|27.81|27.73|27.82|27.74|27.79|27.71|0
1648722150000|2022-03-31 10:22:30|27.78|27.7|27.81|27.73|27.81|27.73|27.78|27.7|4
1648722160000|2022-03-31 10:22:40|27.82|27.74|27.81|27.73|27.82|27.74|27.81|27.73|4
1648722180000|2022-03-31 10:23:00|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1648722190000|2022-03-31 10:23:10|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1648722200000|2022-03-31 10:23:20|27.79|27.71|27.77|27.69|27.79|27.71|27.76|27.68|1
1648722210000|2022-03-31 10:23:30|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1648722220000|2022-03-31 10:23:40|27.77|27.69|27.79|27.71|27.79|27.71|27.77|27.69|0
1648722250000|2022-03-31 10:24:10|27.77|27.69|27.76|27.68|27.77|27.69|27.76|27.68|1
1648722270000|2022-03-31 10:24:30|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1648722310000|2022-03-31 10:25:10|27.72|27.64|27.73|27.65|27.73|27.65|27.72|27.64|11
1648722320000|2022-03-31 10:25:20|27.72|27.64|27.73|27.65|27.73|27.65|27.72|27.64|0
1648722330000|2022-03-31 10:25:30|27.74|27.66|27.77|27.69|27.77|27.69|27.74|27.66|4
1648722360000|2022-03-31 10:26:00|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|14
1648722390000|2022-03-31 10:26:30|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|1
1648722450000|2022-03-31 10:27:30|27.74|27.66|27.73|27.65|27.74|27.66|27.73|27.65|1
1648722460000|2022-03-31 10:27:40|27.72|27.64|27.71|27.63|27.72|27.64|27.71|27.63|0
1648722470000|2022-03-31 10:27:50|27.72|27.64|27.71|27.63|27.72|27.64|27.71|27.63|4
1648722510000|2022-03-31 10:28:30|27.72|27.64|27.72|27.64|27.72|27.64|27.71|27.63|2
1648722550000|2022-03-31 10:29:10|27.71|27.63|27.72|27.64|27.72|27.64|27.71|27.63|0
1648722560000|2022-03-31 10:29:20|27.71|27.63|27.72|27.64|27.72|27.64|27.71|27.63|0
1648722570000|2022-03-31 10:29:30|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|5
1648722580000|2022-03-31 10:29:40|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|4
1648722600000|2022-03-31 10:30:00|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1648722610000|2022-03-31 10:30:10|||||||||13
1648722620000|2022-03-31 10:30:20|27.68|27.6|27.67|27.59|27.68|27.6|27.67|27.59|0
1648722640000|2022-03-31 10:30:40|27.68|27.6|27.69|27.61|27.69|27.61|27.68|27.6|0
1648722650000|2022-03-31 10:30:50|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1648722660000|2022-03-31 10:31:00|27.68|27.6|27.69|27.61|27.69|27.61|27.68|27.6|0
1648722700000|2022-03-31 10:31:40|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|2
1648722710000|2022-03-31 10:31:50|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1648722760000|2022-03-31 10:32:40|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|1
1648722770000|2022-03-31 10:32:50|27.72|27.64|27.71|27.63|27.72|27.64|27.71|27.63|0
1648722790000|2022-03-31 10:33:10|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1648722800000|2022-03-31 10:33:20|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1648722830000|2022-03-31 10:33:50|27.72|27.64|27.71|27.63|27.72|27.64|27.71|27.63|0
1648722840000|2022-03-31 10:34:00|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1648722880000|2022-03-31 10:34:40|27.71|27.63|27.72|27.64|27.72|27.64|27.71|27.63|0
1648722900000|2022-03-31 10:35:00|27.71|27.63|27.69|27.61|27.72|27.64|27.69|27.61|19
1648722940000|2022-03-31 10:35:40|27.71|27.63|27.72|27.64|27.72|27.64|27.71|27.63|14
1648722950000|2022-03-31 10:35:50|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|2
1648722970000|2022-03-31 10:36:10|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1648722980000|2022-03-31 10:36:20|27.67|27.59|27.66|27.58|27.67|27.59|27.66|27.58|0
1648722990000|2022-03-31 10:36:30|||||||||2
1648723000000|2022-03-31 10:36:40|27.64|27.56|27.66|27.58|27.66|27.58|27.64|27.56|6
1648723010000|2022-03-31 10:36:50|||||||||1
1648723030000|2022-03-31 10:37:10|27.67|27.59|27.69|27.61|27.69|27.61|27.67|27.59|0
1648723060000|2022-03-31 10:37:40|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1648723070000|2022-03-31 10:37:50|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1648723080000|2022-03-31 10:38:00|27.67|27.59|27.67|27.59|27.67|27.59|27.64|27.56|4
1648723090000|2022-03-31 10:38:10|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1648723100000|2022-03-31 10:38:20|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1648723110000|2022-03-31 10:38:30|27.71|27.63|27.69|27.61|27.71|27.63|27.69|27.61|1
1648723120000|2022-03-31 10:38:40|27.71|27.63|27.72|27.64|27.72|27.64|27.71|27.63|1
1648723130000|2022-03-31 10:38:50|27.74|27.66|27.72|27.64|27.74|27.66|27.72|27.64|0
1648723170000|2022-03-31 10:39:30|27.71|27.63|27.72|27.64|27.72|27.64|27.71|27.63|0
1648723190000|2022-03-31 10:39:50|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1648723210000|2022-03-31 10:40:10|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1648723220000|2022-03-31 10:40:20|27.69|27.61|27.72|27.64|27.73|27.65|27.69|27.61|1
1648723230000|2022-03-31 10:40:30|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|21
1648723240000|2022-03-31 10:40:40|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1648723250000|2022-03-31 10:40:50|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|3
1648723260000|2022-03-31 10:41:00|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1648723300000|2022-03-31 10:41:40|27.71|27.63|27.72|27.64|27.72|27.64|27.71|27.63|4
1648723310000|2022-03-31 10:41:50|27.71|27.63|27.69|27.61|27.71|27.63|27.69|27.61|0
1648723320000|2022-03-31 10:42:00|27.71|27.63|27.69|27.61|27.71|27.63|27.69|27.61|1
1648723480000|2022-03-31 10:44:40|27.71|27.63|27.69|27.61|27.71|27.63|27.69|27.61|2
1648723490000|2022-03-31 10:44:50|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|2
1648723520000|2022-03-31 10:45:20|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1648723530000|2022-03-31 10:45:30|27.69|27.61|27.71|27.63|27.71|27.63|27.69|27.61|1
1648723560000|2022-03-31 10:46:00|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1648723570000|2022-03-31 10:46:10|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1648723590000|2022-03-31 10:46:30|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1648723600000|2022-03-31 10:46:40|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|2
1648723630000|2022-03-31 10:47:10|27.71|27.63|27.69|27.61|27.71|27.63|27.69|27.61|0
1648723700000|2022-03-31 10:48:20|||||||||2
1648723710000|2022-03-31 10:48:30|27.71|27.63|27.72|27.64|27.72|27.64|27.71|27.63|2
1648723850000|2022-03-31 10:50:50|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|1
1648723870000|2022-03-31 10:51:10|||||||||1
1648723920000|2022-03-31 10:52:00|||||||||8
1648723960000|2022-03-31 10:52:40|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|20
1648723970000|2022-03-31 10:52:50|27.77|27.69|27.78|27.7|27.78|27.7|27.76|27.68|41
1648723990000|2022-03-31 10:53:10|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1648724000000|2022-03-31 10:53:20|||||||||1
1648724030000|2022-03-31 10:53:50|||||||||1
1648724100000|2022-03-31 10:55:00|||||||||23
1648724130000|2022-03-31 10:55:30|27.78|27.7|27.82|27.74|27.82|27.74|27.78|27.7|14
1648724140000|2022-03-31 10:55:40|||||||||1
1648724170000|2022-03-31 10:56:10|27.79|27.71|27.78|27.7|27.81|27.73|27.78|27.7|5
1648724180000|2022-03-31 10:56:20|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|2
1648724190000|2022-03-31 10:56:30|27.81|27.73|27.77|27.69|27.81|27.73|27.77|27.69|1
1648724220000|2022-03-31 10:57:00|||||||||2
1648724230000|2022-03-31 10:57:10|27.78|27.7|27.81|27.73|27.81|27.73|27.78|27.7|2
1648724240000|2022-03-31 10:57:20|27.79|27.71|27.78|27.7|27.79|27.71|27.78|27.7|0
1648724260000|2022-03-31 10:57:40|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1648724280000|2022-03-31 10:58:00|27.77|27.69|27.79|27.71|27.79|27.71|27.77|27.69|27
1648724290000|2022-03-31 10:58:10|27.78|27.7|27.77|27.69|27.78|27.7|27.77|27.69|0
1648724390000|2022-03-31 10:59:50|27.78|27.7|27.77|27.69|27.78|27.7|27.77|27.69|0
1648724400000|2022-03-31 11:00:00|27.78|27.7|27.79|27.71|27.81|27.73|27.78|27.7|2
1648724430000|2022-03-31 11:00:30|27.78|27.7|27.77|27.69|27.81|27.73|27.77|27.69|0
1648724440000|2022-03-31 11:00:40|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|3
1648724480000|2022-03-31 11:01:20|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|2
1648724490000|2022-03-31 11:01:30|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|1
1648724510000|2022-03-31 11:01:50|27.79|27.71|27.78|27.7|27.79|27.71|27.78|27.7|0
1648724520000|2022-03-31 11:02:00|27.77|27.69|27.77|27.69|27.78|27.7|27.77|27.69|0
1648724530000|2022-03-31 11:02:10|27.76|27.68|27.77|27.69|27.77|27.69|27.76|27.68|1
1648724560000|2022-03-31 11:02:40|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1648724600000|2022-03-31 11:03:20|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1648724610000|2022-03-31 11:03:30|27.78|27.7|27.77|27.69|27.78|27.7|27.77|27.69|0
1648724640000|2022-03-31 11:04:00|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|5
1648724650000|2022-03-31 11:04:10|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|9
1648724670000|2022-03-31 11:04:30|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|5
1648724680000|2022-03-31 11:04:40|27.74|27.66|27.74|27.66|27.76|27.68|27.74|27.66|0
1648724690000|2022-03-31 11:04:50|27.77|27.69|27.76|27.68|27.77|27.69|27.76|27.68|52
1648724710000|2022-03-31 11:05:10|27.77|27.69|27.77|27.69|27.77|27.69|27.74|27.66|18
1648724750000|2022-03-31 11:05:50|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|74
1648724760000|2022-03-31 11:06:00|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1648724780000|2022-03-31 11:06:20|27.74|27.66|27.76|27.68|27.76|27.68|27.74|27.66|0
1648724800000|2022-03-31 11:06:40|27.77|27.69|27.74|27.66|27.77|27.69|27.74|27.66|1
1648724810000|2022-03-31 11:06:50|27.76|27.68|27.77|27.69|27.77|27.69|27.76|27.68|0
1648724830000|2022-03-31 11:07:10|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1648724840000|2022-03-31 11:07:20|27.79|27.71|27.78|27.7|27.79|27.71|27.78|27.7|0
1648724850000|2022-03-31 11:07:30|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1648724870000|2022-03-31 11:07:50|27.82|27.74|27.83|27.75|27.83|27.75|27.81|27.73|0
1648724880000|2022-03-31 11:08:00|27.82|27.74|27.84|27.76|27.84|27.76|27.79|27.71|11
1648724910000|2022-03-31 11:08:30|27.83|27.75|27.82|27.74|27.83|27.75|27.82|27.74|1
1648724920000|2022-03-31 11:08:40|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1648724940000|2022-03-31 11:09:00|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1648724950000|2022-03-31 11:09:10|27.82|27.74|27.83|27.75|27.83|27.75|27.82|27.74|1
1648724960000|2022-03-31 11:09:20|27.82|27.74|27.81|27.73|27.82|27.74|27.81|27.73|0
1648724980000|2022-03-31 11:09:40|27.82|27.74|27.83|27.75|27.83|27.75|27.82|27.74|1
1648724990000|2022-03-31 11:09:50|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1648725100000|2022-03-31 11:11:40|27.87|27.79|27.88|27.8|27.88|27.8|27.87|27.79|35
1648725110000|2022-03-31 11:11:50|27.87|27.79|27.89|27.81|27.89|27.81|27.87|27.79|0
1648725150000|2022-03-31 11:12:30|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1648725160000|2022-03-31 11:12:40|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1648725220000|2022-03-31 11:13:40|27.87|27.79|27.87|27.79|27.88|27.8|27.87|27.79|0
1648725230000|2022-03-31 11:13:50|27.88|27.8|27.89|27.81|27.89|27.81|27.87|27.79|2
1648725290000|2022-03-31 11:14:50|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1648725300000|2022-03-31 11:15:00|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1648725310000|2022-03-31 11:15:10|27.87|27.79|27.88|27.8|27.88|27.8|27.86|27.78|3
1648725340000|2022-03-31 11:15:40|27.87|27.79|27.87|27.79|27.88|27.8|27.86|27.78|0
1648725350000|2022-03-31 11:15:50|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|9
1648725370000|2022-03-31 11:16:10|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1648725380000|2022-03-31 11:16:20|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1648725390000|2022-03-31 11:16:30|27.87|27.79|27.89|27.81|27.89|27.81|27.87|27.79|0
1648725400000|2022-03-31 11:16:40|27.88|27.8|27.88|27.8|27.89|27.81|27.88|27.8|0
1648725410000|2022-03-31 11:16:50|27.89|27.81|27.92|27.84|27.92|27.84|27.89|27.81|34
1648725420000|2022-03-31 11:17:00|||||||||6
1648725440000|2022-03-31 11:17:20|||||||||2
1648725450000|2022-03-31 11:17:30|27.91|27.83|27.91|27.83|27.91|27.83|27.89|27.81|251
1648725460000|2022-03-31 11:17:40|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1648725490000|2022-03-31 11:18:10|27.87|27.79|27.88|27.8|27.88|27.8|27.87|27.79|10
1648725510000|2022-03-31 11:18:30|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1648725530000|2022-03-31 11:18:50|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|13
1648725540000|2022-03-31 11:19:00|27.89|27.81|27.88|27.8|27.89|27.81|27.88|27.8|5
1648725550000|2022-03-31 11:19:10|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|5
1648725560000|2022-03-31 11:19:20|27.89|27.81|27.88|27.8|27.89|27.81|27.88|27.8|0
1648725570000|2022-03-31 11:19:30|27.89|27.81|27.88|27.8|27.89|27.81|27.88|27.8|0
1648725580000|2022-03-31 11:19:40|27.91|27.83|27.92|27.84|27.92|27.84|27.91|27.83|0
1648725610000|2022-03-31 11:20:10|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|8
1648725640000|2022-03-31 11:20:40|27.92|27.84|27.9|27.82|27.92|27.84|27.9|27.82|0
1648725660000|2022-03-31 11:21:00|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|1
1648725670000|2022-03-31 11:21:10|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1648725680000|2022-03-31 11:21:20|27.91|27.83|27.9|27.82|27.91|27.83|27.9|27.82|0
1648725700000|2022-03-31 11:21:40|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1648725710000|2022-03-31 11:21:50|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1648725730000|2022-03-31 11:22:10|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1648725740000|2022-03-31 11:22:20|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1648725750000|2022-03-31 11:22:30|27.93|27.85|27.93|27.85|27.95|27.87|27.93|27.85|10
1648725760000|2022-03-31 11:22:40|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1648725770000|2022-03-31 11:22:50|||||||||6
1648725790000|2022-03-31 11:23:10|27.92|27.84|27.95|27.87|27.95|27.87|27.92|27.84|24
1648725830000|2022-03-31 11:23:50|27.96|27.88|27.98|27.9|27.98|27.9|27.96|27.88|12
1648725840000|2022-03-31 11:24:00|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1648725870000|2022-03-31 11:24:30|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|143
1648725880000|2022-03-31 11:24:40|27.96|27.88|27.95|27.87|27.96|27.88|27.95|27.87|50
1648725890000|2022-03-31 11:24:50|||||||||1
1648725910000|2022-03-31 11:25:10|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|42
1648725930000|2022-03-31 11:25:30|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|2
1648725940000|2022-03-31 11:25:40|27.95|27.87|27.96|27.88|27.96|27.88|27.95|27.87|1
1648725950000|2022-03-31 11:25:50|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1648726030000|2022-03-31 11:27:10|||||||||13
1648726070000|2022-03-31 11:27:50|28.01|27.93|27.98|27.9|28.02|27.94|27.98|27.9|11
1648726080000|2022-03-31 11:28:00|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|6
1648726090000|2022-03-31 11:28:10|28|27.92|28|27.92|28|27.92|27.98|27.9|0
1648726100000|2022-03-31 11:28:20|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1648726120000|2022-03-31 11:28:40|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1648726140000|2022-03-31 11:29:00|||||||||490
1648726180000|2022-03-31 11:29:40|||||||||17
1648726230000|2022-03-31 11:30:30|28.01|27.93|28.02|27.94|28.02|27.94|28.01|27.93|49
1648726270000|2022-03-31 11:31:10|28.01|27.93|28|27.92|28.01|27.93|28|27.92|43
1648726280000|2022-03-31 11:31:20|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|0
1648726290000|2022-03-31 11:31:30|27.97|27.89|27.96|27.88|27.97|27.89|27.96|27.88|3
1648726300000|2022-03-31 11:31:40|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|2
1648726310000|2022-03-31 11:31:50|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1648726360000|2022-03-31 11:32:40|27.95|27.87|27.95|27.87|27.96|27.88|27.95|27.87|0
1648726430000|2022-03-31 11:33:50|27.96|27.88|27.96|27.88|27.96|27.88|27.95|27.87|1
1648726440000|2022-03-31 11:34:00|27.95|27.87|27.95|27.87|27.96|27.88|27.95|27.87|6
1648726450000|2022-03-31 11:34:10|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|1
1648726460000|2022-03-31 11:34:20|27.95|27.87|27.96|27.88|27.96|27.88|27.95|27.87|0
1648726510000|2022-03-31 11:35:10|27.95|27.87|27.96|27.88|27.96|27.88|27.95|27.87|0
1648726520000|2022-03-31 11:35:20|27.95|27.87|27.96|27.88|27.96|27.88|27.95|27.87|0
1648726550000|2022-03-31 11:35:50|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|1
1648726560000|2022-03-31 11:36:00|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|5
1648726600000|2022-03-31 11:36:40|27.95|27.87|27.96|27.88|27.96|27.88|27.95|27.87|0
1648726610000|2022-03-31 11:36:50|27.95|27.87|27.95|27.87|27.96|27.88|27.95|27.87|0
1648726690000|2022-03-31 11:38:10|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1648726700000|2022-03-31 11:38:20|27.91|27.83|27.91|27.83|27.91|27.83|27.9|27.82|0
1648726710000|2022-03-31 11:38:30|27.9|27.82|27.95|27.87|27.95|27.87|27.9|27.82|2
1648726720000|2022-03-31 11:38:40|27.91|27.83|27.92|27.84|27.92|27.84|27.91|27.83|3
1648726730000|2022-03-31 11:38:50|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1648726740000|2022-03-31 11:39:00|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1648726800000|2022-03-31 11:40:00|||||||||441
1648726890000|2022-03-31 11:41:30|27.96|27.88|27.95|27.87|27.96|27.88|27.95|27.87|0
1648726900000|2022-03-31 11:41:40|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1648726930000|2022-03-31 11:42:10|27.95|27.87|27.95|27.87|27.95|27.87|27.93|27.85|0
1648726940000|2022-03-31 11:42:20|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1648726960000|2022-03-31 11:42:40|27.92|27.84|27.9|27.82|27.92|27.84|27.9|27.82|0
1648726980000|2022-03-31 11:43:00|27.88|27.8|27.88|27.8|27.88|27.8|27.87|27.79|7
1648726990000|2022-03-31 11:43:10|27.87|27.79|27.88|27.8|27.88|27.8|27.87|27.79|2
1648727030000|2022-03-31 11:43:50|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1648727040000|2022-03-31 11:44:00|||||||||2
1648727090000|2022-03-31 11:44:50|||||||||3
1648727110000|2022-03-31 11:45:10|27.88|27.8|27.87|27.79|27.88|27.8|27.87|27.79|0
1648727120000|2022-03-31 11:45:20|27.88|27.8|27.87|27.79|27.88|27.8|27.87|27.79|0
1648727130000|2022-03-31 11:45:30|27.88|27.8|27.87|27.79|27.88|27.8|27.87|27.79|0
1648727140000|2022-03-31 11:45:40|||||||||2
1648727180000|2022-03-31 11:46:20|27.85|27.77|27.84|27.76|27.85|27.77|27.84|27.76|2
1648727190000|2022-03-31 11:46:30|27.86|27.78|27.84|27.76|27.86|27.78|27.84|27.76|1
1648727220000|2022-03-31 11:47:00|27.83|27.75|27.83|27.75|27.84|27.76|27.83|27.75|0
1648727230000|2022-03-31 11:47:10|27.82|27.74|27.82|27.74|27.83|27.75|27.82|27.74|0
1648727240000|2022-03-31 11:47:20|||||||||22
1648727250000|2022-03-31 11:47:30|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|87
1648727270000|2022-03-31 11:47:50|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1648727290000|2022-03-31 11:48:10|||||||||2
1648727330000|2022-03-31 11:48:50|27.81|27.73|27.78|27.7|27.81|27.73|27.78|27.7|3
1648727340000|2022-03-31 11:49:00|27.8|27.72|27.78|27.7|27.8|27.72|27.78|27.7|2
1648727370000|2022-03-31 11:49:30|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1648727400000|2022-03-31 11:50:00|27.78|27.7|27.8|27.72|27.8|27.72|27.78|27.7|3
1648727420000|2022-03-31 11:50:20|||||||||2
1648727500000|2022-03-31 11:51:40|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1648727540000|2022-03-31 11:52:20|||||||||2
1648727550000|2022-03-31 11:52:30|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|1
1648727570000|2022-03-31 11:52:50|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1648727580000|2022-03-31 11:53:00|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1648727590000|2022-03-31 11:53:10|27.85|27.77|27.82|27.74|27.85|27.77|27.82|27.74|0
1648727640000|2022-03-31 11:54:00|||||||||2
1648727670000|2022-03-31 11:54:30|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|3
1648727690000|2022-03-31 11:54:50|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1648727700000|2022-03-31 11:55:00|27.83|27.75|27.83|27.75|27.83|27.75|27.82|27.74|0
1648727720000|2022-03-31 11:55:20|27.85|27.77|27.85|27.77|27.85|27.77|27.83|27.75|0
1648727750000|2022-03-31 11:55:50|||||||||2
1648727780000|2022-03-31 11:56:20|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1648727820000|2022-03-31 11:57:00|27.82|27.74|27.81|27.73|27.82|27.74|27.81|27.73|0
1648727840000|2022-03-31 11:57:20|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1648727870000|2022-03-31 11:57:50|||||||||2
1648727880000|2022-03-31 11:58:00|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1648727960000|2022-03-31 11:59:20|27.81|27.73|27.8|27.72|27.81|27.73|27.77|27.69|14
1648727980000|2022-03-31 11:59:40|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|8
1648727990000|2022-03-31 11:59:50|27.81|27.73|27.81|27.73|27.82|27.74|27.81|27.73|2
1648728000000|2022-03-31 12:00:00|27.8|27.72|27.78|27.7|27.8|27.72|27.78|27.7|3
1648728010000|2022-03-31 12:00:10|27.77|27.69|27.78|27.7|27.78|27.7|27.77|27.69|0
1648728020000|2022-03-31 12:00:20|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1648728040000|2022-03-31 12:00:40|||||||||2
1648728070000|2022-03-31 12:01:10|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|1
1648728080000|2022-03-31 12:01:20|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1648728100000|2022-03-31 12:01:40|27.78|27.7|27.78|27.7|27.78|27.7|27.77|27.69|0
1648728110000|2022-03-31 12:01:50|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1648728130000|2022-03-31 12:02:10|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1648728140000|2022-03-31 12:02:20|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|25
1648728160000|2022-03-31 12:02:40|||||||||8
1648728190000|2022-03-31 12:03:10|||||||||2
1648728250000|2022-03-31 12:04:10|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|2
1648728260000|2022-03-31 12:04:20|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1648728270000|2022-03-31 12:04:30|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1648728280000|2022-03-31 12:04:40|||||||||2
1648728290000|2022-03-31 12:04:50|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1648728310000|2022-03-31 12:05:10|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|3
1648728320000|2022-03-31 12:05:20|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1648728340000|2022-03-31 12:05:40|||||||||6
1648728390000|2022-03-31 12:06:30|||||||||2
1648728460000|2022-03-31 12:07:40|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1648728470000|2022-03-31 12:07:50|27.77|27.69|27.77|27.69|27.78|27.7|27.77|27.69|0
1648728510000|2022-03-31 12:08:30|27.73|27.65|27.72|27.64|27.73|27.65|27.72|27.64|11
1648728530000|2022-03-31 12:08:50|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|3
1648728550000|2022-03-31 12:09:10|27.72|27.64|27.77|27.69|27.77|27.69|27.72|27.64|11
1648728670000|2022-03-31 12:11:10|27.76|27.68|27.77|27.69|27.77|27.69|27.76|27.68|0
1648728680000|2022-03-31 12:11:20|||||||||2
1648728770000|2022-03-31 12:12:50|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|60
1648728780000|2022-03-31 12:13:00|27.77|27.69|27.74|27.66|27.77|27.69|27.74|27.66|1
1648728790000|2022-03-31 12:13:10|27.73|27.65|27.72|27.64|27.73|27.65|27.72|27.64|2
1648728810000|2022-03-31 12:13:30|27.73|27.65|27.72|27.64|27.73|27.65|27.72|27.64|0
1648728820000|2022-03-31 12:13:40|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|15
1648728830000|2022-03-31 12:13:50|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1648728870000|2022-03-31 12:14:30|||||||||6
1648728920000|2022-03-31 12:15:20|27.73|27.65|27.72|27.64|27.73|27.65|27.72|27.64|0
1648728940000|2022-03-31 12:15:40|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|1
1648728950000|2022-03-31 12:15:50|27.74|27.66|27.74|27.66|27.77|27.69|27.74|27.66|0
1648728960000|2022-03-31 12:16:00|27.76|27.68|27.77|27.69|27.77|27.69|27.74|27.66|0
1648728970000|2022-03-31 12:16:10|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|2
1648728990000|2022-03-31 12:16:30|27.74|27.66|27.77|27.69|27.77|27.69|27.74|27.66|0
1648729000000|2022-03-31 12:16:40|||||||||5
1648729090000|2022-03-31 12:18:10|||||||||2
1648729170000|2022-03-31 12:19:30|27.8|27.72|27.78|27.7|27.82|27.74|27.78|27.7|6
1648729180000|2022-03-31 12:19:40|27.77|27.69|27.77|27.69|27.78|27.7|27.77|27.69|0
1648729220000|2022-03-31 12:20:20|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|3
1648729230000|2022-03-31 12:20:30|27.79|27.71|27.81|27.73|27.81|27.73|27.79|27.71|0
1648729240000|2022-03-31 12:20:40|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1648729250000|2022-03-31 12:20:50|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|7
1648729270000|2022-03-31 12:21:10|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1648729280000|2022-03-31 12:21:20|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1648729310000|2022-03-31 12:21:50|||||||||2
1648729350000|2022-03-31 12:22:30|27.79|27.71|27.77|27.69|27.79|27.71|27.77|27.69|1
1648729370000|2022-03-31 12:22:50|||||||||8
1648729400000|2022-03-31 12:23:20|||||||||22
1648729440000|2022-03-31 12:24:00|27.74|27.66|27.72|27.64|27.77|27.69|27.72|27.64|13
1648729450000|2022-03-31 12:24:10|||||||||2
1648729460000|2022-03-31 12:24:20|27.74|27.66|27.73|27.65|27.74|27.66|27.73|27.65|0
1648729470000|2022-03-31 12:24:30|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1648729480000|2022-03-31 12:24:40|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1648729490000|2022-03-31 12:24:50|27.76|27.68|27.77|27.69|27.77|27.69|27.76|27.68|0
1648729510000|2022-03-31 12:25:10|||||||||2
1648729530000|2022-03-31 12:25:30|27.74|27.66|27.73|27.65|27.74|27.66|27.72|27.64|7
1648729540000|2022-03-31 12:25:40|27.72|27.64|27.72|27.64|27.74|27.66|27.72|27.64|0
1648729560000|2022-03-31 12:26:00|27.74|27.66|27.74|27.66|27.74|27.66|27.72|27.64|1
1648729570000|2022-03-31 12:26:10|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1648729580000|2022-03-31 12:26:20|27.72|27.64|27.74|27.66|27.74|27.66|27.72|27.64|2
1648729590000|2022-03-31 12:26:30|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|1
1648729600000|2022-03-31 12:26:40|||||||||2
1648729630000|2022-03-31 12:27:10|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1648729640000|2022-03-31 12:27:20|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1648729670000|2022-03-31 12:27:50|||||||||2
1648729690000|2022-03-31 12:28:10|27.76|27.68|27.76|27.68|27.77|27.69|27.74|27.66|2
1648729700000|2022-03-31 12:28:20|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1648729740000|2022-03-31 12:29:00|||||||||13
1648729770000|2022-03-31 12:29:30|||||||||2
1648729790000|2022-03-31 12:29:50|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|2
1648729800000|2022-03-31 12:30:00|27.72|27.64|27.74|27.66|27.74|27.66|27.72|27.64|0
1648729810000|2022-03-31 12:30:10|27.73|27.65|27.74|27.66|27.74|27.66|27.72|27.64|0
1648729840000|2022-03-31 12:30:40|27.76|27.68|27.77|27.69|27.77|27.69|27.76|27.68|0
1648729850000|2022-03-31 12:30:50|27.76|27.68|27.72|27.64|27.76|27.68|27.72|27.64|11
1648729860000|2022-03-31 12:31:00|27.69|27.61|27.67|27.59|27.69|27.61|27.67|27.59|27
1648729870000|2022-03-31 12:31:10|||||||||9
1648729890000|2022-03-31 12:31:30|27.68|27.6|27.67|27.59|27.68|27.6|27.67|27.59|10
1648729900000|2022-03-31 12:31:40|27.68|27.6|27.67|27.59|27.69|27.61|27.67|27.59|3
1648729910000|2022-03-31 12:31:50|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|1
1648729920000|2022-03-31 12:32:00|27.69|27.61|27.68|27.6|27.69|27.61|27.67|27.59|1
1648729930000|2022-03-31 12:32:10|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1648729960000|2022-03-31 12:32:40|27.71|27.63|27.72|27.64|27.72|27.64|27.71|27.63|5
1648730040000|2022-03-31 12:34:00|||||||||2
1648730070000|2022-03-31 12:34:30|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|4
1648730080000|2022-03-31 12:34:40|27.74|27.66|27.77|27.69|27.77|27.69|27.74|27.66|0
1648730100000|2022-03-31 12:35:00|27.76|27.68|27.74|27.66|27.76|27.68|27.74|27.66|0
1648730110000|2022-03-31 12:35:10|27.76|27.68|27.74|27.66|27.76|27.68|27.74|27.66|0
1648730120000|2022-03-31 12:35:20|27.73|27.65|27.74|27.66|27.74|27.66|27.73|27.65|0
1648730130000|2022-03-31 12:35:30|27.77|27.69|27.77|27.69|27.77|27.69|27.76|27.68|0
1648730160000|2022-03-31 12:36:00|27.78|27.7|27.79|27.71|27.79|27.71|27.78|27.7|13
1648730170000|2022-03-31 12:36:10|27.82|27.74|27.84|27.76|27.84|27.76|27.82|27.74|8
1648730180000|2022-03-31 12:36:20|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1648730190000|2022-03-31 12:36:30|27.84|27.76|27.84|27.76|27.84|27.76|27.83|27.75|0
1648730200000|2022-03-31 12:36:40|27.83|27.75|27.84|27.76|27.84|27.76|27.83|27.75|2
1648730210000|2022-03-31 12:36:50|27.83|27.75|27.83|27.75|27.84|27.76|27.83|27.75|2
1648730220000|2022-03-31 12:37:00|27.82|27.74|27.82|27.74|27.83|27.75|27.82|27.74|0
1648730230000|2022-03-31 12:37:10|27.83|27.75|27.82|27.74|27.83|27.75|27.82|27.74|0
1648730270000|2022-03-31 12:37:50|27.81|27.73|27.82|27.74|27.82|27.74|27.81|27.73|0
1648730290000|2022-03-31 12:38:10|27.81|27.73|27.79|27.71|27.81|27.73|27.79|27.71|0
1648730300000|2022-03-31 12:38:20|27.78|27.7|27.79|27.71|27.79|27.71|27.78|27.7|2
1648730310000|2022-03-31 12:38:30|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1648730320000|2022-03-31 12:38:40|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|2
1648730330000|2022-03-31 12:38:50|27.78|27.7|27.77|27.69|27.78|27.7|27.77|27.69|0
1648730410000|2022-03-31 12:40:10|||||||||2
1648730520000|2022-03-31 12:42:00|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|9
1648730540000|2022-03-31 12:42:20|27.78|27.7|27.78|27.7|27.79|27.71|27.78|27.7|0
1648730580000|2022-03-31 12:43:00|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1648730630000|2022-03-31 12:43:50|27.74|27.66|27.74|27.66|27.77|27.69|27.74|27.66|13
1648730640000|2022-03-31 12:44:00|27.77|27.69|27.77|27.69|27.77|27.69|27.74|27.66|12
1648730710000|2022-03-31 12:45:10|27.78|27.7|27.79|27.71|27.79|27.71|27.78|27.7|3
1648730720000|2022-03-31 12:45:20|27.78|27.7|27.78|27.7|27.78|27.7|27.77|27.69|11
1648730730000|2022-03-31 12:45:30|27.79|27.71|27.78|27.7|27.79|27.71|27.78|27.7|0
1648730760000|2022-03-31 12:46:00|27.79|27.71|27.79|27.71|27.79|27.71|27.78|27.7|2
1648730770000|2022-03-31 12:46:10|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1648730780000|2022-03-31 12:46:20|||||||||2
1648730790000|2022-03-31 12:46:30|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|7
1648730800000|2022-03-31 12:46:40|27.82|27.74|27.81|27.73|27.82|27.74|27.81|27.73|0
1648730820000|2022-03-31 12:47:00|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1648730840000|2022-03-31 12:47:20|27.81|27.73|27.79|27.71|27.81|27.73|27.79|27.71|0
1648730870000|2022-03-31 12:47:50|27.81|27.73|27.81|27.73|27.82|27.74|27.81|27.73|0
1648730880000|2022-03-31 12:48:00|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1648730890000|2022-03-31 12:48:10|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1648730910000|2022-03-31 12:48:30|||||||||2
1648730920000|2022-03-31 12:48:40|27.77|27.69|27.78|27.7|27.78|27.7|27.77|27.69|5
1648730950000|2022-03-31 12:49:10|||||||||10
1648730960000|2022-03-31 12:49:20|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1648730970000|2022-03-31 12:49:30|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1648731010000|2022-03-31 12:50:10|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|2
1648731030000|2022-03-31 12:50:30|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1648731050000|2022-03-31 12:50:50|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1648731060000|2022-03-31 12:51:00|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|7
1648731080000|2022-03-31 12:51:20|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1648731100000|2022-03-31 12:51:40|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1648731110000|2022-03-31 12:51:50|27.82|27.74|27.82|27.74|27.82|27.74|27.81|27.73|8
1648731120000|2022-03-31 12:52:00|27.81|27.73|27.79|27.71|27.82|27.74|27.79|27.71|0
1648731130000|2022-03-31 12:52:10|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1648731160000|2022-03-31 12:52:40|||||||||2
1648731200000|2022-03-31 12:53:20|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1648731220000|2022-03-31 12:53:40|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1648731230000|2022-03-31 12:53:50|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1648731240000|2022-03-31 12:54:00|27.74|27.66|27.77|27.69|27.77|27.69|27.74|27.66|0
1648731250000|2022-03-31 12:54:10|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|10
1648731260000|2022-03-31 12:54:20|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1648731270000|2022-03-31 12:54:30|||||||||2
1648731280000|2022-03-31 12:54:40|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|4
1648731300000|2022-03-31 12:55:00|27.79|27.71|27.79|27.71|27.79|27.71|27.78|27.7|0
1648731320000|2022-03-31 12:55:20|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1648731340000|2022-03-31 12:55:40|||||||||10
1648731350000|2022-03-31 12:55:50|27.77|27.69|27.78|27.7|27.78|27.7|27.77|27.69|0
1648731360000|2022-03-31 12:56:00|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1648731370000|2022-03-31 12:56:10|||||||||2
1648731380000|2022-03-31 12:56:20|27.76|27.68|27.77|27.69|27.77|27.69|27.76|27.68|10
1648731390000|2022-03-31 12:56:30|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1648731410000|2022-03-31 12:56:50|27.77|27.69|27.76|27.68|27.77|27.69|27.76|27.68|0
1648731420000|2022-03-31 12:57:00|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|10
1648731430000|2022-03-31 12:57:10|27.76|27.68|27.74|27.66|27.76|27.68|27.74|27.66|6
1648731450000|2022-03-31 12:57:30|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|7
1648731470000|2022-03-31 12:57:50|||||||||2
1648731480000|2022-03-31 12:58:00|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|10
1648731510000|2022-03-31 12:58:30|||||||||10
1648731540000|2022-03-31 12:59:00|||||||||12
1648731560000|2022-03-31 12:59:20|||||||||10
1648731570000|2022-03-31 12:59:30|||||||||25
1648731580000|2022-03-31 12:59:40|||||||||21
1648731590000|2022-03-31 12:59:50|||||||||23
1648731600000|2022-03-31 13:00:00|||||||||2
1648731620000|2022-03-31 13:00:20|27.73|27.65|27.72|27.64|27.74|27.66|27.72|27.64|39
1648731640000|2022-03-31 13:00:40|27.74|27.66|27.72|27.64|27.74|27.66|27.72|27.64|30
1648731650000|2022-03-31 13:00:50|27.73|27.65|27.72|27.64|27.73|27.65|27.72|27.64|0
1648731700000|2022-03-31 13:01:40|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1648731710000|2022-03-31 13:01:50|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1648731720000|2022-03-31 13:02:00|||||||||1
1648731760000|2022-03-31 13:02:40|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|5
1648731770000|2022-03-31 13:02:50|27.68|27.6|27.67|27.59|27.68|27.6|27.67|27.59|20
1648731790000|2022-03-31 13:03:10|||||||||10
1648731830000|2022-03-31 13:03:50|27.64|27.56|27.62|27.54|27.64|27.56|27.62|27.54|33
1648731840000|2022-03-31 13:04:00|27.64|27.56|27.62|27.54|27.64|27.56|27.62|27.54|6
1648731870000|2022-03-31 13:04:30|27.67|27.59|27.62|27.54|27.67|27.59|27.62|27.54|5
1648731900000|2022-03-31 13:05:00|27.63|27.55|27.67|27.59|27.67|27.59|27.63|27.55|26
1648731910000|2022-03-31 13:05:10|||||||||10
1648731920000|2022-03-31 13:05:20|27.64|27.56|27.62|27.54|27.64|27.56|27.62|27.54|8
1648731930000|2022-03-31 13:05:30|||||||||18
1648731940000|2022-03-31 13:05:40|||||||||48
1648731960000|2022-03-31 13:06:00|||||||||5
1648731980000|2022-03-31 13:06:20|27.64|27.56|27.62|27.54|27.64|27.56|27.62|27.54|4
1648731990000|2022-03-31 13:06:30|27.63|27.55|27.63|27.55|27.64|27.56|27.63|27.55|0
1648732000000|2022-03-31 13:06:40|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|10
1648732020000|2022-03-31 13:07:00|27.63|27.55|27.69|27.61|27.69|27.61|27.63|27.55|126
1648732070000|2022-03-31 13:07:50|27.71|27.63|27.74|27.66|27.74|27.66|27.71|27.63|26
1648732080000|2022-03-31 13:08:00|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1648732090000|2022-03-31 13:08:10|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1648732100000|2022-03-31 13:08:20|27.73|27.65|27.72|27.64|27.73|27.65|27.69|27.61|40
1648732110000|2022-03-31 13:08:30|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1648732120000|2022-03-31 13:08:40|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1648732130000|2022-03-31 13:08:50|27.72|27.64|27.73|27.65|27.73|27.65|27.72|27.64|0
1648732140000|2022-03-31 13:09:00|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|1
1648732150000|2022-03-31 13:09:10|27.72|27.64|27.69|27.61|27.73|27.65|27.69|27.61|7
1648732160000|2022-03-31 13:09:20|27.71|27.63|27.72|27.64|27.72|27.64|27.71|27.63|0
1648732170000|2022-03-31 13:09:30|27.73|27.65|27.74|27.66|27.74|27.66|27.73|27.65|0
1648732240000|2022-03-31 13:10:40|27.73|27.65|27.72|27.64|27.73|27.65|27.72|27.64|2
1648732250000|2022-03-31 13:10:50|27.73|27.65|27.74|27.66|27.74|27.66|27.73|27.65|2
1648732280000|2022-03-31 13:11:20|27.76|27.68|27.74|27.66|27.76|27.68|27.74|27.66|0
1648732290000|2022-03-31 13:11:30|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|3
1648732300000|2022-03-31 13:11:40|27.74|27.66|27.76|27.68|27.76|27.68|27.74|27.66|0
1648732310000|2022-03-31 13:11:50|27.74|27.66|27.76|27.68|27.76|27.68|27.74|27.66|1
1648732320000|2022-03-31 13:12:00|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1648732330000|2022-03-31 13:12:10|27.79|27.71|27.82|27.74|27.82|27.74|27.78|27.7|6
1648732340000|2022-03-31 13:12:20|27.83|27.75|27.83|27.75|27.83|27.75|27.82|27.74|0
1648732350000|2022-03-31 13:12:30|27.82|27.74|27.83|27.75|27.83|27.75|27.82|27.74|1
1648732360000|2022-03-31 13:12:40|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1648732370000|2022-03-31 13:12:50|27.87|27.79|27.88|27.8|27.9|27.82|27.87|27.79|24
1648732380000|2022-03-31 13:13:00|27.87|27.79|27.9|27.82|27.9|27.82|27.87|27.79|24
1648732390000|2022-03-31 13:13:10|27.91|27.83|28|27.92|28|27.92|27.91|27.83|30
1648732400000|2022-03-31 13:13:20|27.96|27.88|27.97|27.89|27.97|27.89|27.95|27.87|192
1648732410000|2022-03-31 13:13:30|27.98|27.9|27.96|27.88|27.98|27.9|27.95|27.87|109
1648732420000|2022-03-31 13:13:40|27.97|27.89|27.98|27.9|28|27.92|27.97|27.89|18
1648732430000|2022-03-31 13:13:50|28|27.92|28|27.92|28|27.92|28|27.92|12
1648732440000|2022-03-31 13:14:00|27.98|27.9|27.98|27.9|28|27.92|27.97|27.89|0
1648732450000|2022-03-31 13:14:10|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1648732460000|2022-03-31 13:14:20|27.96|27.88|27.96|27.88|27.96|27.88|27.95|27.87|57
1648732470000|2022-03-31 13:14:30|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1648732490000|2022-03-31 13:14:50|27.93|27.85|27.95|27.87|27.95|27.87|27.92|27.84|26
1648732500000|2022-03-31 13:15:00|27.93|27.85|27.95|27.87|27.95|27.87|27.93|27.85|62
1648732510000|2022-03-31 13:15:10|27.93|27.85|27.92|27.84|27.93|27.85|27.92|27.84|20
1648732520000|2022-03-31 13:15:20|27.95|27.87|27.98|27.9|27.98|27.9|27.95|27.87|59
1648732530000|2022-03-31 13:15:30|28|27.92|27.98|27.9|28|27.92|27.98|27.9|8
1648732540000|2022-03-31 13:15:40|28|27.92|28|27.92|28|27.92|28|27.92|6
1648732550000|2022-03-31 13:15:50|27.98|27.9|28|27.92|28|27.92|27.98|27.9|0
1648732560000|2022-03-31 13:16:00|28.01|27.93|28|27.92|28.01|27.93|28|27.92|0
1648732570000|2022-03-31 13:16:10|27.98|27.9|27.97|27.89|27.98|27.9|27.96|27.88|48
1648732580000|2022-03-31 13:16:20|27.98|27.9|28.01|27.93|28.01|27.93|27.98|27.9|104
1648732600000|2022-03-31 13:16:40|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1648732610000|2022-03-31 13:16:50|28.03|27.95|28.06|27.98|28.06|27.98|28.03|27.95|75
1648732620000|2022-03-31 13:17:00|28.05|27.97|28.03|27.95|28.05|27.97|28.03|27.95|0
1648732630000|2022-03-31 13:17:10|28.05|27.97|28.06|27.98|28.07|27.99|28.05|27.97|25
1648732640000|2022-03-31 13:17:20|28.05|27.97|28.07|27.99|28.07|27.99|28.05|27.97|20
1648732660000|2022-03-31 13:17:40|28.08|28|28.11|28.03|28.11|28.03|28.07|27.99|11
1648732670000|2022-03-31 13:17:50|28.12|28.04|28.08|28|28.12|28.04|28.08|28|5
1648732680000|2022-03-31 13:18:00|28.1|28.02|28.06|27.98|28.11|28.03|28.02|27.94|102
1648732690000|2022-03-31 13:18:10|28.07|27.99|28.1|28.02|28.1|28.02|28.07|27.99|33
1648732700000|2022-03-31 13:18:20|28.08|28|28.1|28.02|28.1|28.02|28.08|28|17
1648732710000|2022-03-31 13:18:30|28.08|28|28.1|28.02|28.1|28.02|28.08|28|0
1648732720000|2022-03-31 13:18:40|28.08|28|28.1|28.02|28.1|28.02|28.08|28|0
1648732730000|2022-03-31 13:18:50|28.08|28|28.15|28.07|28.17|28.09|28.08|28|68
1648732760000|2022-03-31 13:19:20|28.13|28.05|28.12|28.04|28.15|28.07|28.12|28.04|8
1648732780000|2022-03-31 13:19:40|||||||||1
1648732790000|2022-03-31 13:19:50|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|38
1648732800000|2022-03-31 13:20:00|28.1|28.02|28.03|27.95|28.11|28.03|28.03|27.95|11
1648732810000|2022-03-31 13:20:10|28.02|27.94|28.07|27.99|28.07|27.99|28.02|27.94|5
1648732830000|2022-03-31 13:20:30|28.08|28|28.1|28.02|28.11|28.03|28.08|28|9
1648732840000|2022-03-31 13:20:40|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|18
1648732850000|2022-03-31 13:20:50|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|33
1648732860000|2022-03-31 13:21:00|28.12|28.04|28.12|28.04|28.12|28.04|28.11|28.03|17
1648732870000|2022-03-31 13:21:10|28.11|28.03|28.11|28.03|28.12|28.04|28.1|28.02|0
1648732880000|2022-03-31 13:21:20|28.12|28.04|28.11|28.03|28.12|28.04|28.11|28.03|0
1648732890000|2022-03-31 13:21:30|28.12|28.04|28.08|28|28.12|28.04|28.08|28|0
1648732920000|2022-03-31 13:22:00|28.07|27.99|28.08|28|28.08|28|28.07|27.99|0
1648732930000|2022-03-31 13:22:10|28.09|28.01|28.08|28|28.09|28.01|28.07|27.99|0
1648732940000|2022-03-31 13:22:20|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|59
1648732990000|2022-03-31 13:23:10|28.08|28|28.08|28|28.08|28|28.08|28|42
1648733000000|2022-03-31 13:23:20|28.12|28.04|28.07|27.99|28.12|28.04|28.07|27.99|50
1648733010000|2022-03-31 13:23:30|28.06|27.98|28.06|27.98|28.07|27.99|28.04|27.96|3
1648733020000|2022-03-31 13:23:40|28.07|27.99|28.07|27.99|28.08|28|28.06|27.98|0
1648733030000|2022-03-31 13:23:50|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|4
1648733040000|2022-03-31 13:24:00|28.04|27.96|28.06|27.98|28.06|27.98|28.04|27.96|3
1648733050000|2022-03-31 13:24:10|28.07|27.99|28.06|27.98|28.07|27.99|28.06|27.98|0
1648733060000|2022-03-31 13:24:20|28.07|27.99|28.06|27.98|28.07|27.99|28.06|27.98|0
1648733070000|2022-03-31 13:24:30|28.07|27.99|28.06|27.98|28.07|27.99|28.06|27.98|0
1648733080000|2022-03-31 13:24:40|28.07|27.99|28.06|27.98|28.07|27.99|28.06|27.98|0
1648733090000|2022-03-31 13:24:50|28.07|27.99|28.06|27.98|28.07|27.99|28.06|27.98|0
1648733100000|2022-03-31 13:25:00|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1648733110000|2022-03-31 13:25:10|28.07|27.99|28.06|27.98|28.07|27.99|28.06|27.98|4
1648733120000|2022-03-31 13:25:20|28.07|27.99|28.07|27.99|28.07|27.99|28.06|27.98|0
1648733130000|2022-03-31 13:25:30|28.06|27.98|28.07|27.99|28.07|27.99|28.06|27.98|0
1648733140000|2022-03-31 13:25:40|||||||||1
1648733150000|2022-03-31 13:25:50|28.09|28.01|28.07|27.99|28.1|28.02|28.07|27.99|0
1648733160000|2022-03-31 13:26:00|28.08|28|28.07|27.99|28.08|28|28.07|27.99|0
1648733170000|2022-03-31 13:26:10|28.08|28|28.1|28.02|28.1|28.02|28.08|28|1
1648733180000|2022-03-31 13:26:20|28.08|28|28.07|27.99|28.08|28|28.07|27.99|0
1648733190000|2022-03-31 13:26:30|28.08|28|28.1|28.02|28.1|28.02|28.08|28|0
1648733220000|2022-03-31 13:27:00|28.08|28|28.1|28.02|28.11|28.03|28.08|28|1
1648733230000|2022-03-31 13:27:10|28.08|28|28.06|27.98|28.08|28|28.06|27.98|10
1648733240000|2022-03-31 13:27:20|28.04|27.96|28.06|27.98|28.06|27.98|28.04|27.96|0
1648733250000|2022-03-31 13:27:30|28.07|27.99|28.08|28|28.11|28.03|28.06|27.98|5
1648733260000|2022-03-31 13:27:40|28.1|28.02|28.08|28|28.1|28.02|28.06|27.98|0
1648733270000|2022-03-31 13:27:50|28.06|27.98|28.07|27.99|28.07|27.99|28.06|27.98|2
1648733290000|2022-03-31 13:28:10|28.04|27.96|28.07|27.99|28.07|27.99|28.04|27.96|21
1648733300000|2022-03-31 13:28:20|28.06|27.98|28.07|27.99|28.07|27.99|28.06|27.98|2
1648733310000|2022-03-31 13:28:30|28.06|27.98|28.07|27.99|28.07|27.99|28.06|27.98|4
1648733340000|2022-03-31 13:29:00|||||||||6
1648733360000|2022-03-31 13:29:20|28.08|28|28.1|28.02|28.1|28.02|28.07|27.99|7
1648733370000|2022-03-31 13:29:30|28.08|28|28.11|28.03|28.12|28.04|28.07|27.99|26
1648733380000|2022-03-31 13:29:40|28.12|28.04|28.13|28.05|28.13|28.05|28.12|28.04|0
1648733390000|2022-03-31 13:29:50|28.15|28.07|28.15|28.07|28.15|28.07|28.13|28.05|0
1648733400000|2022-03-31 13:30:00|28.12|28.04|28.12|28.04|28.15|28.07|28.12|28.04|0
1648733410000|2022-03-31 13:30:10|28.13|28.05|28.11|28.03|28.15|28.07|28.11|28.03|0
1648733420000|2022-03-31 13:30:20|28.1|28.02|28.12|28.04|28.12|28.04|28.07|27.99|8
1648733430000|2022-03-31 13:30:30|28.13|28.05|28.1|28.02|28.13|28.05|28.1|28.02|0
1648733440000|2022-03-31 13:30:40|28.08|28|28.13|28.05|28.13|28.05|28.08|28|4
1648733450000|2022-03-31 13:30:50|28.12|28.04|28.12|28.04|28.15|28.07|28.12|28.04|3
1648733460000|2022-03-31 13:31:00|28.13|28.05|28.12|28.04|28.13|28.05|28.1|28.02|0
1648733470000|2022-03-31 13:31:10|28.11|28.03|28.12|28.04|28.13|28.05|28.11|28.03|11
1648733480000|2022-03-31 13:31:20|||||||||13
1648733490000|2022-03-31 13:31:30|28.1|28.02|28.12|28.04|28.12|28.04|28.1|28.02|1
1648733510000|2022-03-31 13:31:50|28.11|28.03|28.07|27.99|28.11|28.03|28.07|27.99|0
1648733520000|2022-03-31 13:32:00|28.12|28.04|28.11|28.03|28.12|28.04|28.07|27.99|2
1648733530000|2022-03-31 13:32:10|28.09|28.01|28.08|28|28.09|28.01|28.06|27.98|0
1648733540000|2022-03-31 13:32:20|28.11|28.03|28.12|28.04|28.12|28.04|28.08|28|0
1648733560000|2022-03-31 13:32:40|28.14|28.06|28.17|28.09|28.17|28.09|28.14|28.06|38
1648733570000|2022-03-31 13:32:50|28.18|28.1|28.17|28.09|28.2|28.12|28.15|28.07|0
1648733580000|2022-03-31 13:33:00|28.18|28.1|28.18|28.1|28.2|28.12|28.18|28.1|0
1648733590000|2022-03-31 13:33:10|28.2|28.12|28.2|28.12|28.2|28.12|28.17|28.09|0
1648733600000|2022-03-31 13:33:20|28.18|28.1|28.2|28.12|28.2|28.12|28.17|28.09|1
1648733610000|2022-03-31 13:33:30|28.18|28.1|28.2|28.12|28.2|28.12|28.18|28.1|0
1648733640000|2022-03-31 13:34:00|||||||||1
1648733660000|2022-03-31 13:34:20|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|1
1648733670000|2022-03-31 13:34:30|28.28|28.2|28.27|28.19|28.28|28.2|28.27|28.19|12
1648733680000|2022-03-31 13:34:40|28.26|28.18|28.22|28.14|28.26|28.18|28.22|28.14|7
1648733690000|2022-03-31 13:34:50|28.23|28.15|28.27|28.19|28.27|28.19|28.23|28.15|0
1648733700000|2022-03-31 13:35:00|28.3|28.22|28.32|28.24|28.36|28.28|28.3|28.22|62
1648733710000|2022-03-31 13:35:10|28.33|28.25|28.33|28.25|28.35|28.27|28.33|28.25|0
1648733720000|2022-03-31 13:35:20|28.35|28.27|28.37|28.29|28.37|28.29|28.33|28.25|0
1648733730000|2022-03-31 13:35:30|28.36|28.28|28.37|28.29|28.37|28.29|28.36|28.28|0
1648733740000|2022-03-31 13:35:40|28.36|28.28|28.37|28.29|28.37|28.29|28.35|28.27|0
1648733750000|2022-03-31 13:35:50|28.36|28.28|28.35|28.27|28.36|28.28|28.33|28.25|1
1648733760000|2022-03-31 13:36:00|28.36|28.28|28.36|28.28|28.38|28.3|28.36|28.28|0
1648733770000|2022-03-31 13:36:10|28.35|28.27|28.37|28.29|28.37|28.29|28.33|28.25|0
1648733780000|2022-03-31 13:36:20|28.36|28.28|28.36|28.28|28.37|28.29|28.35|28.27|0
1648733790000|2022-03-31 13:36:30|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|3
1648733800000|2022-03-31 13:36:40|28.36|28.28|28.37|28.29|28.37|28.29|28.35|28.27|0
1648733810000|2022-03-31 13:36:50|28.38|28.3|28.4|28.32|28.4|28.32|28.38|28.3|6
1648733820000|2022-03-31 13:37:00|28.38|28.3|28.37|28.29|28.38|28.3|28.35|28.27|0
1648733830000|2022-03-31 13:37:10|28.38|28.3|28.37|28.29|28.38|28.3|28.36|28.28|0
1648733840000|2022-03-31 13:37:20|28.36|28.28|28.35|28.27|28.36|28.28|28.32|28.24|6
1648733850000|2022-03-31 13:37:30|28.36|28.28|28.36|28.28|28.36|28.28|28.35|28.27|0
1648733860000|2022-03-31 13:37:40|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1648733870000|2022-03-31 13:37:50|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1648733880000|2022-03-31 13:38:00|28.37|28.29|28.41|28.33|28.41|28.33|28.37|28.29|12
1648733890000|2022-03-31 13:38:10|28.42|28.34|28.49|28.41|28.49|28.41|28.42|28.34|37
1648733900000|2022-03-31 13:38:20|28.46|28.38|28.44|28.36|28.47|28.39|28.44|28.36|45
1648733910000|2022-03-31 13:38:30|28.42|28.34|28.37|28.29|28.42|28.34|28.37|28.29|22
1648733920000|2022-03-31 13:38:40|28.38|28.3|28.37|28.29|28.38|28.3|28.37|28.29|0
1648733930000|2022-03-31 13:38:50|28.39|28.31|28.35|28.27|28.41|28.33|28.35|28.27|63
1648733940000|2022-03-31 13:39:00|28.33|28.25|28.35|28.27|28.35|28.27|28.31|28.23|10
1648733950000|2022-03-31 13:39:10|28.33|28.25|28.35|28.27|28.36|28.28|28.33|28.25|12
1648733960000|2022-03-31 13:39:20|28.34|28.26|28.32|28.24|28.35|28.27|28.32|28.24|136
1648733970000|2022-03-31 13:39:30|28.35|28.27|28.36|28.28|28.36|28.28|28.35|28.27|7
1648733980000|2022-03-31 13:39:40|28.35|28.27|28.37|28.29|28.37|28.29|28.34|28.26|0
1648733990000|2022-03-31 13:39:50|28.36|28.28|28.35|28.27|28.36|28.28|28.32|28.24|13
1648734000000|2022-03-31 13:40:00|28.37|28.29|28.4|28.32|28.45|28.37|28.37|28.29|52
1648734020000|2022-03-31 13:40:20|28.39|28.31|28.36|28.28|28.39|28.31|28.36|28.28|1
1648734030000|2022-03-31 13:40:30|28.35|28.27|28.32|28.24|28.36|28.28|28.32|28.24|15
1648734050000|2022-03-31 13:40:50|28.35|28.27|28.39|28.31|28.4|28.32|28.35|28.27|6
1648734060000|2022-03-31 13:41:00|28.4|28.32|28.36|28.28|28.4|28.32|28.35|28.27|4
1648734070000|2022-03-31 13:41:10|28.37|28.29|28.36|28.28|28.37|28.29|28.35|28.27|0
1648734080000|2022-03-31 13:41:20|28.35|28.27|28.37|28.29|28.37|28.29|28.35|28.27|0
1648734090000|2022-03-31 13:41:30|28.39|28.31|28.4|28.32|28.4|28.32|28.39|28.31|0
1648734110000|2022-03-31 13:41:50|28.44|28.36|28.45|28.37|28.45|28.37|28.41|28.33|10
1648734130000|2022-03-31 13:42:10|28.46|28.38|28.47|28.39|28.47|28.39|28.46|28.38|22
1648734140000|2022-03-31 13:42:20|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|15
1648734150000|2022-03-31 13:42:30|28.52|28.44|28.52|28.44|28.55|28.47|28.52|28.44|2
1648734170000|2022-03-31 13:42:50|28.5|28.42|28.52|28.44|28.52|28.44|28.5|28.42|170
1648734180000|2022-03-31 13:43:00|28.51|28.43|28.47|28.39|28.51|28.43|28.47|28.39|0
1648734190000|2022-03-31 13:43:10|28.49|28.41|28.47|28.39|28.49|28.41|28.47|28.39|0
1648734210000|2022-03-31 13:43:30|28.49|28.41|28.47|28.39|28.49|28.41|28.47|28.39|0
1648734220000|2022-03-31 13:43:40|28.49|28.41|28.45|28.37|28.49|28.41|28.42|28.34|6
1648734230000|2022-03-31 13:43:50|28.46|28.38|28.5|28.42|28.5|28.42|28.45|28.37|0
1648734240000|2022-03-31 13:44:00|28.52|28.44|28.52|28.44|28.54|28.46|28.52|28.44|10
1648734250000|2022-03-31 13:44:10|28.51|28.43|28.5|28.42|28.51|28.43|28.5|28.42|0
1648734260000|2022-03-31 13:44:20|28.51|28.43|28.51|28.43|28.52|28.44|28.51|28.43|0
1648734270000|2022-03-31 13:44:30|28.52|28.44|28.52|28.44|28.52|28.44|28.51|28.43|0
1648734280000|2022-03-31 13:44:40|28.5|28.42|28.52|28.44|28.52|28.44|28.47|28.39|0
1648734300000|2022-03-31 13:45:00|28.56|28.48|28.55|28.47|28.64|28.56|28.55|28.47|189
1648734310000|2022-03-31 13:45:10|28.52|28.44|28.51|28.43|28.54|28.46|28.49|28.41|0
1648734320000|2022-03-31 13:45:20|28.52|28.44|28.54|28.46|28.55|28.47|28.52|28.44|1
1648734330000|2022-03-31 13:45:30|28.55|28.47|28.55|28.47|28.55|28.47|28.54|28.46|0
1648734340000|2022-03-31 13:45:40|28.54|28.46|28.52|28.44|28.54|28.46|28.5|28.42|20
1648734350000|2022-03-31 13:45:50|||||||||6
1648734360000|2022-03-31 13:46:00|28.54|28.46|28.54|28.46|28.54|28.46|28.52|28.44|10
1648734370000|2022-03-31 13:46:10|28.52|28.44|28.54|28.46|28.55|28.47|28.52|28.44|0
1648734380000|2022-03-31 13:46:20|28.52|28.44|28.52|28.44|28.55|28.47|28.52|28.44|50
1648734390000|2022-03-31 13:46:30|28.51|28.43|28.52|28.44|28.52|28.44|28.51|28.43|0
1648734400000|2022-03-31 13:46:40|||||||||6
1648734410000|2022-03-31 13:46:50|28.51|28.43|28.47|28.39|28.52|28.44|28.46|28.38|88
1648734420000|2022-03-31 13:47:00|28.46|28.38|28.49|28.41|28.49|28.41|28.46|28.38|2
1648734430000|2022-03-31 13:47:10|28.47|28.39|28.46|28.38|28.47|28.39|28.45|28.37|2
1648734440000|2022-03-31 13:47:20|28.45|28.37|28.41|28.33|28.45|28.37|28.4|28.32|2
1648734450000|2022-03-31 13:47:30|28.42|28.34|28.45|28.37|28.45|28.37|28.42|28.34|13
1648734460000|2022-03-31 13:47:40|28.46|28.38|28.46|28.38|28.47|28.39|28.46|28.38|24
1648734470000|2022-03-31 13:47:50|28.45|28.37|28.47|28.39|28.47|28.39|28.45|28.37|0
1648734480000|2022-03-31 13:48:00|28.49|28.41|28.47|28.39|28.49|28.41|28.46|28.38|7
1648734490000|2022-03-31 13:48:10|28.49|28.41|28.49|28.41|28.52|28.44|28.49|28.41|11
1648734500000|2022-03-31 13:48:20|28.47|28.39|28.46|28.38|28.47|28.39|28.46|28.38|4
1648734510000|2022-03-31 13:48:30|28.47|28.39|28.44|28.36|28.47|28.39|28.44|28.36|0
1648734520000|2022-03-31 13:48:40|28.46|28.38|28.44|28.36|28.47|28.39|28.44|28.36|21
1648734530000|2022-03-31 13:48:50|28.46|28.38|28.46|28.38|28.47|28.39|28.44|28.36|0
1648734540000|2022-03-31 13:49:00|28.45|28.37|28.4|28.32|28.46|28.38|28.4|28.32|10
1648734550000|2022-03-31 13:49:10|28.39|28.31|28.36|28.28|28.39|28.31|28.36|28.28|7
1648734560000|2022-03-31 13:49:20|28.35|28.27|28.37|28.29|28.37|28.29|28.35|28.27|4
1648734570000|2022-03-31 13:49:30|28.36|28.28|28.37|28.29|28.39|28.31|28.36|28.28|1
1648734580000|2022-03-31 13:49:40|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1648734590000|2022-03-31 13:49:50|28.35|28.27|28.36|28.28|28.36|28.28|28.35|28.27|0
1648734600000|2022-03-31 13:50:00|28.37|28.29|28.36|28.28|28.4|28.32|28.36|28.28|0
1648734610000|2022-03-31 13:50:10|28.37|28.29|28.35|28.27|28.37|28.29|28.35|28.27|0
1648734620000|2022-03-31 13:50:20|28.33|28.25|28.35|28.27|28.35|28.27|28.33|28.25|16
1648734630000|2022-03-31 13:50:30|28.33|28.25|28.33|28.25|28.35|28.27|28.32|28.24|4
1648734640000|2022-03-31 13:50:40|28.32|28.24|28.27|28.19|28.32|28.24|28.27|28.19|0
1648734650000|2022-03-31 13:50:50|28.28|28.2|28.27|28.19|28.28|28.2|28.27|28.19|0
1648734660000|2022-03-31 13:51:00|28.26|28.18|28.22|28.14|28.26|28.18|28.22|28.14|0
1648734670000|2022-03-31 13:51:10|28.23|28.15|28.26|28.18|28.27|28.19|28.23|28.15|4
1648734680000|2022-03-31 13:51:20|28.27|28.19|28.25|28.17|28.27|28.19|28.23|28.15|3
1648734690000|2022-03-31 13:51:30|28.23|28.15|28.26|28.18|28.27|28.19|28.23|28.15|0
1648734700000|2022-03-31 13:51:40|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|9
1648734710000|2022-03-31 13:51:50|28.28|28.2|28.28|28.2|28.3|28.22|28.27|28.19|8
1648734720000|2022-03-31 13:52:00|28.27|28.19|28.26|28.18|28.28|28.2|28.26|28.18|0
1648734730000|2022-03-31 13:52:10|28.27|28.19|28.26|28.18|28.28|28.2|28.26|28.18|0
1648734740000|2022-03-31 13:52:20|28.27|28.19|28.23|28.15|28.27|28.19|28.23|28.15|0
1648734750000|2022-03-31 13:52:30|28.26|28.18|28.27|28.19|28.27|28.19|28.23|28.15|4
1648734760000|2022-03-31 13:52:40|28.28|28.2|28.27|28.19|28.28|28.2|28.27|28.19|1
1648734770000|2022-03-31 13:52:50|28.26|28.18|28.27|28.19|28.27|28.19|28.26|28.18|0
1648734780000|2022-03-31 13:53:00|28.28|28.2|28.28|28.2|28.3|28.22|28.27|28.19|0
1648734790000|2022-03-31 13:53:10|28.27|28.19|28.27|28.19|28.28|28.2|28.27|28.19|0
1648734800000|2022-03-31 13:53:20|28.26|28.18|28.26|28.18|28.27|28.19|28.25|28.17|1
1648734810000|2022-03-31 13:53:30|28.27|28.19|28.3|28.22|28.3|28.22|28.27|28.19|3
1648734820000|2022-03-31 13:53:40|28.31|28.23|28.35|28.27|28.35|28.27|28.31|28.23|3
1648734830000|2022-03-31 13:53:50|28.36|28.28|28.36|28.28|28.37|28.29|28.35|28.27|9
1648734840000|2022-03-31 13:54:00|28.37|28.29|28.39|28.31|28.4|28.32|28.36|28.28|2
1648734850000|2022-03-31 13:54:10|28.4|28.32|28.41|28.33|28.42|28.34|28.39|28.31|28
1648734860000|2022-03-31 13:54:20|28.42|28.34|28.4|28.32|28.42|28.34|28.39|28.31|2
1648734870000|2022-03-31 13:54:30|28.41|28.33|28.42|28.34|28.44|28.36|28.4|28.32|8
1648734880000|2022-03-31 13:54:40|28.41|28.33|28.42|28.34|28.42|28.34|28.39|28.31|0
1648734890000|2022-03-31 13:54:50|28.41|28.33|28.42|28.34|28.42|28.34|28.41|28.33|3
1648734900000|2022-03-31 13:55:00|28.44|28.36|28.42|28.34|28.45|28.37|28.42|28.34|2
1648734910000|2022-03-31 13:55:10|28.44|28.36|28.42|28.34|28.44|28.36|28.42|28.34|0
1648734920000|2022-03-31 13:55:20|28.44|28.36|28.46|28.38|28.46|28.38|28.44|28.36|1
1648734930000|2022-03-31 13:55:30|28.47|28.39|28.45|28.37|28.47|28.39|28.45|28.37|3
1648734940000|2022-03-31 13:55:40|28.46|28.38|28.44|28.36|28.46|28.38|28.42|28.34|1
1648734950000|2022-03-31 13:55:50|28.42|28.34|28.42|28.34|28.42|28.34|28.4|28.32|1
1648734960000|2022-03-31 13:56:00|28.44|28.36|28.44|28.36|28.44|28.36|28.42|28.34|0
1648734970000|2022-03-31 13:56:10|28.45|28.37|28.42|28.34|28.45|28.37|28.42|28.34|0
1648734990000|2022-03-31 13:56:30|28.41|28.33|28.39|28.31|28.41|28.33|28.39|28.31|12
1648735000000|2022-03-31 13:56:40|28.4|28.32|28.35|28.27|28.4|28.32|28.35|28.27|66
1648735010000|2022-03-31 13:56:50|28.36|28.28|28.39|28.31|28.39|28.31|28.35|28.27|15
1648735020000|2022-03-31 13:57:00|28.36|28.28|28.35|28.27|28.37|28.29|28.33|28.25|16
1648735030000|2022-03-31 13:57:10|28.36|28.28|28.35|28.27|28.36|28.28|28.35|28.27|0
1648735040000|2022-03-31 13:57:20|28.36|28.28|28.35|28.27|28.36|28.28|28.35|28.27|0
1648735050000|2022-03-31 13:57:30|28.33|28.25|28.33|28.25|28.35|28.27|28.33|28.25|1
1648735060000|2022-03-31 13:57:40|28.35|28.27|28.32|28.24|28.35|28.27|28.32|28.24|0
1648735070000|2022-03-31 13:57:50|28.31|28.23|28.3|28.22|28.31|28.23|28.3|28.22|5
1648735080000|2022-03-31 13:58:00|28.31|28.23|28.26|28.18|28.31|28.23|28.26|28.18|2
1648735090000|2022-03-31 13:58:10|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1648735100000|2022-03-31 13:58:20|28.23|28.15|28.2|28.12|28.25|28.17|28.2|28.12|13
1648735110000|2022-03-31 13:58:30|28.21|28.13|28.17|28.09|28.21|28.13|28.17|28.09|10
1648735120000|2022-03-31 13:58:40|28.18|28.1|28.18|28.1|28.18|28.1|28.16|28.08|4
1648735130000|2022-03-31 13:58:50|28.17|28.09|28.2|28.12|28.2|28.12|28.17|28.09|12
1648735140000|2022-03-31 13:59:00|28.21|28.13|28.18|28.1|28.21|28.13|28.18|28.1|0
1648735150000|2022-03-31 13:59:10|28.17|28.09|28.15|28.07|28.17|28.09|28.15|28.07|1
1648735160000|2022-03-31 13:59:20|28.16|28.08|28.17|28.09|28.17|28.09|28.16|28.08|3
1648735180000|2022-03-31 13:59:40|28.18|28.1|28.21|28.13|28.21|28.13|28.18|28.1|5
1648735190000|2022-03-31 13:59:50|28.22|28.14|28.23|28.15|28.25|28.17|28.22|28.14|9
1648735200000|2022-03-31 14:00:00|28.25|28.17|28.25|28.17|28.25|28.17|28.23|28.15|13
1648735210000|2022-03-31 14:00:10|28.23|28.15|28.25|28.17|28.25|28.17|28.23|28.15|1
1648735220000|2022-03-31 14:00:20|28.26|28.18|28.25|28.17|28.27|28.19|28.25|28.17|44
1648735230000|2022-03-31 14:00:30|28.23|28.15|28.25|28.17|28.25|28.17|28.23|28.15|0
1648735240000|2022-03-31 14:00:40|28.26|28.18|28.31|28.23|28.31|28.23|28.26|28.18|42
1648735250000|2022-03-31 14:00:50|28.32|28.24|28.35|28.27|28.37|28.29|28.31|28.23|30
1648735260000|2022-03-31 14:01:00|28.36|28.28|28.37|28.29|28.37|28.29|28.35|28.27|4
1648735270000|2022-03-31 14:01:10|28.36|28.28|28.36|28.28|28.36|28.28|28.33|28.25|1
1648735280000|2022-03-31 14:01:20|28.37|28.29|28.37|28.29|28.38|28.3|28.37|28.29|0
1648735290000|2022-03-31 14:01:30|28.38|28.3|28.37|28.29|28.41|28.33|28.37|28.29|16
1648735300000|2022-03-31 14:01:40|28.36|28.28|28.35|28.27|28.37|28.29|28.33|28.25|2
1648735310000|2022-03-31 14:01:50|28.33|28.25|28.32|28.24|28.35|28.27|28.32|28.24|12
1648735320000|2022-03-31 14:02:00|28.35|28.27|28.32|28.24|28.35|28.27|28.3|28.22|2
1648735330000|2022-03-31 14:02:10|28.31|28.23|28.32|28.24|28.32|28.24|28.31|28.23|0
1648735340000|2022-03-31 14:02:20|28.35|28.27|28.37|28.29|28.37|28.29|28.33|28.25|5
1648735350000|2022-03-31 14:02:30|28.38|28.3|28.4|28.32|28.43|28.35|28.38|28.3|0
1648735360000|2022-03-31 14:02:40|28.41|28.33|28.38|28.3|28.41|28.33|28.36|28.28|17
1648735370000|2022-03-31 14:02:50|28.4|28.32|28.36|28.28|28.4|28.32|28.36|28.28|0
1648735380000|2022-03-31 14:03:00|28.38|28.3|28.36|28.28|28.38|28.3|28.35|28.27|0
1648735390000|2022-03-31 14:03:10|28.37|28.29|28.4|28.32|28.4|28.32|28.36|28.28|2
1648735420000|2022-03-31 14:03:40|28.41|28.33|28.41|28.33|28.42|28.34|28.39|28.31|2
1648735430000|2022-03-31 14:03:50|28.42|28.34|28.44|28.36|28.44|28.36|28.42|28.34|1
1648735440000|2022-03-31 14:04:00|28.42|28.34|28.45|28.37|28.45|28.37|28.42|28.34|1
1648735460000|2022-03-31 14:04:20|28.46|28.38|28.47|28.39|28.49|28.41|28.46|28.38|0
1648735470000|2022-03-31 14:04:30|28.49|28.41|28.46|28.38|28.49|28.41|28.46|28.38|0
1648735480000|2022-03-31 14:04:40|28.47|28.39|28.49|28.41|28.49|28.41|28.46|28.38|1
1648735490000|2022-03-31 14:04:50|28.47|28.39|28.45|28.37|28.47|28.39|28.45|28.37|0
1648735500000|2022-03-31 14:05:00|28.44|28.36|28.44|28.36|28.45|28.37|28.42|28.34|2
1648735510000|2022-03-31 14:05:10|28.45|28.37|28.44|28.36|28.45|28.37|28.42|28.34|0
1648735520000|2022-03-31 14:05:20|28.42|28.34|28.44|28.36|28.45|28.37|28.42|28.34|0
1648735540000|2022-03-31 14:05:40|28.45|28.37|28.44|28.36|28.45|28.37|28.41|28.33|0
1648735560000|2022-03-31 14:06:00|28.42|28.34|28.39|28.31|28.44|28.36|28.39|28.31|4
1648735570000|2022-03-31 14:06:10|28.37|28.29|28.39|28.31|28.39|28.31|28.37|28.29|2
1648735580000|2022-03-31 14:06:20|28.4|28.32|28.39|28.31|28.4|28.32|28.37|28.29|0
1648735590000|2022-03-31 14:06:30|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1648735600000|2022-03-31 14:06:40|28.41|28.33|28.42|28.34|28.42|28.34|28.41|28.33|0
1648735610000|2022-03-31 14:06:50|28.44|28.36|28.47|28.39|28.47|28.39|28.44|28.36|2
1648735620000|2022-03-31 14:07:00|28.49|28.41|28.47|28.39|28.49|28.41|28.46|28.38|8
1648735630000|2022-03-31 14:07:10|28.46|28.38|28.47|28.39|28.47|28.39|28.46|28.38|0
1648735640000|2022-03-31 14:07:20|28.46|28.38|28.45|28.37|28.47|28.39|28.45|28.37|2
1648735710000|2022-03-31 14:08:30|28.46|28.38|28.46|28.38|28.47|28.39|28.46|28.38|18
1648735720000|2022-03-31 14:08:40|28.47|28.39|28.46|28.38|28.47|28.39|28.46|28.38|2
1648735730000|2022-03-31 14:08:50|28.47|28.39|28.49|28.41|28.49|28.41|28.46|28.38|14
1648735740000|2022-03-31 14:09:00|28.52|28.44|28.52|28.44|28.52|28.44|28.51|28.43|10
1648735750000|2022-03-31 14:09:10|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|5
1648735760000|2022-03-31 14:09:20|28.57|28.49|28.56|28.48|28.57|28.49|28.55|28.47|0
1648735770000|2022-03-31 14:09:30|28.55|28.47|28.56|28.48|28.56|28.48|28.54|28.46|2
1648735780000|2022-03-31 14:09:40|28.55|28.47|28.55|28.47|28.59|28.51|28.55|28.47|5
1648735790000|2022-03-31 14:09:50|||||||||11
1648735800000|2022-03-31 14:10:00|28.54|28.46|28.54|28.46|28.55|28.47|28.5|28.42|3
1648735810000|2022-03-31 14:10:10|28.51|28.43|28.55|28.47|28.55|28.47|28.51|28.43|1
1648735840000|2022-03-31 14:10:40|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|12
1648735850000|2022-03-31 14:10:50|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|11
1648735860000|2022-03-31 14:11:00|28.56|28.48|28.58|28.5|28.59|28.51|28.56|28.48|1
1648735870000|2022-03-31 14:11:10|28.59|28.51|28.6|28.52|28.6|28.52|28.59|28.51|0
1648735880000|2022-03-31 14:11:20|28.61|28.53|28.63|28.55|28.63|28.55|28.61|28.53|12
1648735890000|2022-03-31 14:11:30|28.61|28.53|28.66|28.58|28.68|28.6|28.61|28.53|25
1648735900000|2022-03-31 14:11:40|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|3
1648735910000|2022-03-31 14:11:50|28.66|28.58|28.66|28.58|28.68|28.6|28.65|28.57|1
1648735920000|2022-03-31 14:12:00|28.68|28.6|28.66|28.58|28.68|28.6|28.65|28.57|1
1648735930000|2022-03-31 14:12:10|28.65|28.57|28.64|28.56|28.65|28.57|28.64|28.56|15
1648735940000|2022-03-31 14:12:20|28.61|28.53|28.57|28.49|28.61|28.53|28.55|28.47|60
1648735950000|2022-03-31 14:12:30|28.56|28.48|28.55|28.47|28.57|28.49|28.55|28.47|0
1648735960000|2022-03-31 14:12:40|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1648735970000|2022-03-31 14:12:50|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|6
1648735980000|2022-03-31 14:13:00|28.6|28.52|28.56|28.48|28.6|28.52|28.55|28.47|0
1648735990000|2022-03-31 14:13:10|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1648736000000|2022-03-31 14:13:20|28.54|28.46|28.55|28.47|28.55|28.47|28.54|28.46|3
1648736010000|2022-03-31 14:13:30|28.54|28.46|28.51|28.43|28.54|28.46|28.51|28.43|0
1648736020000|2022-03-31 14:13:40|28.5|28.42|28.5|28.42|28.5|28.42|28.47|28.39|51
1648736030000|2022-03-31 14:13:50|28.49|28.41|28.51|28.43|28.51|28.43|28.49|28.41|17
1648736040000|2022-03-31 14:14:00|28.5|28.42|28.5|28.42|28.5|28.42|28.49|28.41|5
1648736050000|2022-03-31 14:14:10|28.49|28.41|28.51|28.43|28.51|28.43|28.49|28.41|2
1648736060000|2022-03-31 14:14:20|28.5|28.42|28.5|28.42|28.51|28.43|28.49|28.41|0
1648736070000|2022-03-31 14:14:30|28.51|28.43|28.52|28.44|28.52|28.44|28.47|28.39|15
1648736080000|2022-03-31 14:14:40|28.5|28.42|28.52|28.44|28.52|28.44|28.5|28.42|8
1648736090000|2022-03-31 14:14:50|28.5|28.42|28.5|28.42|28.52|28.44|28.49|28.41|48
1648736100000|2022-03-31 14:15:00|28.49|28.41|28.47|28.39|28.49|28.41|28.47|28.39|0
1648736110000|2022-03-31 14:15:10|28.46|28.38|28.47|28.39|28.47|28.39|28.46|28.38|1
1648736120000|2022-03-31 14:15:20|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|50
1648736130000|2022-03-31 14:15:30|28.42|28.34|28.42|28.34|28.45|28.37|28.42|28.34|23
1648736140000|2022-03-31 14:15:40|28.44|28.36|28.45|28.37|28.45|28.37|28.42|28.34|10
1648736160000|2022-03-31 14:16:00|28.46|28.38|28.47|28.39|28.47|28.39|28.46|28.38|17
1648736170000|2022-03-31 14:16:10|28.49|28.41|28.52|28.44|28.52|28.44|28.49|28.41|5
1648736180000|2022-03-31 14:16:20|28.51|28.43|28.52|28.44|28.52|28.44|28.5|28.42|0
1648736200000|2022-03-31 14:16:40|28.51|28.43|28.52|28.44|28.52|28.44|28.51|28.43|5
1648736210000|2022-03-31 14:16:50|||||||||21
1648736220000|2022-03-31 14:17:00|28.5|28.42|28.52|28.44|28.52|28.44|28.5|28.42|49
1648736230000|2022-03-31 14:17:10|28.51|28.43|28.52|28.44|28.52|28.44|28.5|28.42|5
1648736240000|2022-03-31 14:17:20|28.54|28.46|28.52|28.44|28.55|28.47|28.52|28.44|11
1648736260000|2022-03-31 14:17:40|28.57|28.49|28.55|28.47|28.57|28.49|28.55|28.47|10
1648736270000|2022-03-31 14:17:50|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1648736280000|2022-03-31 14:18:00|28.52|28.44|28.55|28.47|28.57|28.49|28.52|28.44|0
1648736290000|2022-03-31 14:18:10|28.54|28.46|28.55|28.47|28.57|28.49|28.54|28.46|0
1648736300000|2022-03-31 14:18:20|28.57|28.49|28.5|28.42|28.57|28.49|28.49|28.41|0
1648736310000|2022-03-31 14:18:30|28.49|28.41|28.52|28.44|28.52|28.44|28.47|28.39|6
1648736320000|2022-03-31 14:18:40|28.51|28.43|28.52|28.44|28.52|28.44|28.5|28.42|0
1648736340000|2022-03-31 14:19:00|28.51|28.43|28.47|28.39|28.51|28.43|28.47|28.39|2
1648736350000|2022-03-31 14:19:10|28.5|28.42|28.49|28.41|28.5|28.42|28.49|28.41|2
1648736360000|2022-03-31 14:19:20|28.47|28.39|28.47|28.39|28.5|28.42|28.47|28.39|0
1648736370000|2022-03-31 14:19:30|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|1
1648736380000|2022-03-31 14:19:40|28.47|28.39|28.49|28.41|28.49|28.41|28.46|28.38|6
1648736390000|2022-03-31 14:19:50|28.46|28.38|28.47|28.39|28.5|28.42|28.45|28.37|6
1648736400000|2022-03-31 14:20:00|28.5|28.42|28.46|28.38|28.5|28.42|28.46|28.38|19
1648736410000|2022-03-31 14:20:10|28.47|28.39|28.45|28.37|28.47|28.39|28.45|28.37|3
1648736420000|2022-03-31 14:20:20|28.46|28.38|28.47|28.39|28.49|28.41|28.46|28.38|1
1648736430000|2022-03-31 14:20:30|28.5|28.42|28.49|28.41|28.5|28.42|28.47|28.39|0
1648736440000|2022-03-31 14:20:40|28.5|28.42|28.45|28.37|28.5|28.42|28.45|28.37|0
1648736450000|2022-03-31 14:20:50|28.44|28.36|28.42|28.34|28.44|28.36|28.41|28.33|1
1648736460000|2022-03-31 14:21:00|28.44|28.36|28.44|28.36|28.45|28.37|28.42|28.34|19
1648736470000|2022-03-31 14:21:10|28.42|28.34|28.44|28.36|28.44|28.36|28.41|28.33|0
1648736480000|2022-03-31 14:21:20|28.42|28.34|28.44|28.36|28.45|28.37|28.42|28.34|21
1648736490000|2022-03-31 14:21:30|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1648736500000|2022-03-31 14:21:40|28.44|28.36|28.45|28.37|28.45|28.37|28.44|28.36|0
1648736510000|2022-03-31 14:21:50|28.46|28.38|28.47|28.39|28.47|28.39|28.46|28.38|5
1648736520000|2022-03-31 14:22:00|28.5|28.42|28.49|28.41|28.5|28.42|28.47|28.39|2
1648736530000|2022-03-31 14:22:10|28.52|28.44|28.54|28.46|28.55|28.47|28.52|28.44|15
1648736540000|2022-03-31 14:22:20|28.55|28.47|28.54|28.46|28.56|28.48|28.54|28.46|0
1648736550000|2022-03-31 14:22:30|28.56|28.48|28.57|28.49|28.57|28.49|28.56|28.48|2
1648736560000|2022-03-31 14:22:40|28.62|28.54|28.6|28.52|28.62|28.54|28.6|28.52|30
1648736570000|2022-03-31 14:22:50|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|4
1648736580000|2022-03-31 14:23:00|28.61|28.53|28.61|28.53|28.62|28.54|28.61|28.53|4
1648736600000|2022-03-31 14:23:20|28.62|28.54|28.65|28.57|28.65|28.57|28.61|28.53|2
1648736610000|2022-03-31 14:23:30|||||||||18
1648736630000|2022-03-31 14:23:50|28.69|28.61|28.67|28.59|28.7|28.62|28.67|28.59|17
1648736640000|2022-03-31 14:24:00|28.65|28.57|28.62|28.54|28.65|28.57|28.62|28.54|13
1648736650000|2022-03-31 14:24:10|28.61|28.53|28.6|28.52|28.61|28.53|28.6|28.52|0
1648736660000|2022-03-31 14:24:20|28.61|28.53|28.62|28.54|28.65|28.57|28.61|28.53|1
1648736670000|2022-03-31 14:24:30|28.64|28.56|28.59|28.51|28.65|28.57|28.59|28.51|5
1648736680000|2022-03-31 14:24:40|28.57|28.49|28.61|28.53|28.61|28.53|28.57|28.49|0
1648736700000|2022-03-31 14:25:00|28.62|28.54|28.65|28.57|28.65|28.57|28.61|28.53|5
1648736710000|2022-03-31 14:25:10|28.66|28.58|28.67|28.59|28.67|28.59|28.66|28.58|1
1648736720000|2022-03-31 14:25:20|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1648736740000|2022-03-31 14:25:40|28.69|28.61|28.7|28.62|28.7|28.62|28.67|28.59|8
1648736750000|2022-03-31 14:25:50|28.69|28.61|28.65|28.57|28.69|28.61|28.64|28.56|1
1648736760000|2022-03-31 14:26:00|28.67|28.59|28.7|28.62|28.7|28.62|28.65|28.57|7
1648736770000|2022-03-31 14:26:10|28.67|28.59|28.66|28.58|28.67|28.59|28.66|28.58|8
1648736780000|2022-03-31 14:26:20|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1648736790000|2022-03-31 14:26:30|28.69|28.61|28.65|28.57|28.69|28.61|28.65|28.57|0
1648736820000|2022-03-31 14:27:00|28.64|28.56|28.65|28.57|28.65|28.57|28.64|28.56|8
1648736860000|2022-03-31 14:27:40|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1648736870000|2022-03-31 14:27:50|28.62|28.54|28.59|28.51|28.64|28.56|28.59|28.51|2
1648736880000|2022-03-31 14:28:00|28.6|28.52|28.57|28.49|28.61|28.53|28.57|28.49|2
1648736900000|2022-03-31 14:28:20|||||||||2
1648736910000|2022-03-31 14:28:30|28.61|28.53|28.6|28.52|28.61|28.53|28.57|28.49|11
1648736920000|2022-03-31 14:28:40|28.57|28.49|28.62|28.54|28.62|28.54|28.57|28.49|0
1648736930000|2022-03-31 14:28:50|28.61|28.53|28.61|28.53|28.62|28.54|28.6|28.52|7
1648736940000|2022-03-31 14:29:00|28.62|28.54|28.61|28.53|28.62|28.54|28.61|28.53|0
1648736950000|2022-03-31 14:29:10|28.62|28.54|28.61|28.53|28.62|28.54|28.6|28.52|0
1648736960000|2022-03-31 14:29:20|28.6|28.52|28.59|28.51|28.6|28.52|28.59|28.51|0
1648736970000|2022-03-31 14:29:30|28.6|28.52|28.6|28.52|28.61|28.53|28.59|28.51|0
1648736980000|2022-03-31 14:29:40|||||||||20
1648736990000|2022-03-31 14:29:50|28.61|28.53|28.61|28.53|28.64|28.56|28.61|28.53|3
1648737000000|2022-03-31 14:30:00|28.6|28.52|28.61|28.53|28.61|28.53|28.6|28.52|17
1648737010000|2022-03-31 14:30:10|28.6|28.52|28.59|28.51|28.6|28.52|28.59|28.51|12
1648737020000|2022-03-31 14:30:20|28.57|28.49|28.57|28.49|28.59|28.51|28.57|28.49|0
1648737030000|2022-03-31 14:30:30|28.59|28.51|28.59|28.51|28.59|28.51|28.57|28.49|0
1648737040000|2022-03-31 14:30:40|28.57|28.49|28.59|28.51|28.59|28.51|28.57|28.49|4
1648737050000|2022-03-31 14:30:50|28.57|28.49|28.57|28.49|28.59|28.51|28.57|28.49|0
1648737060000|2022-03-31 14:31:00|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|3
1648737070000|2022-03-31 14:31:10|28.56|28.48|28.57|28.49|28.57|28.49|28.56|28.48|1
1648737090000|2022-03-31 14:31:30|28.6|28.52|28.57|28.49|28.6|28.52|28.57|28.49|1
1648737100000|2022-03-31 14:31:40|28.59|28.51|28.6|28.52|28.6|28.52|28.57|28.49|0
1648737110000|2022-03-31 14:31:50|28.59|28.51|28.62|28.54|28.62|28.54|28.59|28.51|3
1648737120000|2022-03-31 14:32:00|28.64|28.56|28.65|28.57|28.65|28.57|28.62|28.54|0
1648737130000|2022-03-31 14:32:10|28.64|28.56|28.62|28.54|28.64|28.56|28.62|28.54|0
1648737140000|2022-03-31 14:32:20|28.61|28.53|28.61|28.53|28.62|28.54|28.6|28.52|0
1648737150000|2022-03-31 14:32:30|28.6|28.52|28.57|28.49|28.61|28.53|28.57|28.49|10
1648737170000|2022-03-31 14:32:50|28.6|28.52|28.57|28.49|28.6|28.52|28.57|28.49|1
1648737180000|2022-03-31 14:33:00|28.6|28.52|28.6|28.52|28.6|28.52|28.57|28.49|2
1648737190000|2022-03-31 14:33:10|28.57|28.49|28.57|28.49|28.6|28.52|28.57|28.49|0
1648737200000|2022-03-31 14:33:20|28.59|28.51|28.62|28.54|28.62|28.54|28.59|28.51|10
1648737210000|2022-03-31 14:33:30|28.6|28.52|28.6|28.52|28.6|28.52|28.57|28.49|41
1648737220000|2022-03-31 14:33:40|28.62|28.54|28.57|28.49|28.62|28.54|28.57|28.49|0
1648737230000|2022-03-31 14:33:50|28.56|28.48|28.57|28.49|28.57|28.49|28.54|28.46|11
1648737240000|2022-03-31 14:34:00|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|3
1648737250000|2022-03-31 14:34:10|28.52|28.44|28.49|28.41|28.52|28.44|28.46|28.38|30
1648737260000|2022-03-31 14:34:20|28.5|28.42|28.5|28.42|28.5|28.42|28.47|28.39|11
1648737270000|2022-03-31 14:34:30|28.51|28.43|28.5|28.42|28.51|28.43|28.5|28.42|0
1648737280000|2022-03-31 14:34:40|28.51|28.43|28.5|28.42|28.51|28.43|28.5|28.42|7
1648737300000|2022-03-31 14:35:00|28.49|28.41|28.49|28.41|28.5|28.42|28.49|28.41|0
1648737310000|2022-03-31 14:35:10|28.46|28.38|28.42|28.34|28.46|28.38|28.42|28.34|102
1648737320000|2022-03-31 14:35:20|28.4|28.32|28.42|28.34|28.42|28.34|28.4|28.32|105
1648737330000|2022-03-31 14:35:30|28.41|28.33|28.42|28.34|28.42|28.34|28.41|28.33|0
1648737340000|2022-03-31 14:35:40|28.41|28.33|28.42|28.34|28.42|28.34|28.41|28.33|19
1648737350000|2022-03-31 14:35:50|28.41|28.33|28.41|28.33|28.43|28.35|28.4|28.32|11
1648737360000|2022-03-31 14:36:00|28.4|28.32|28.41|28.33|28.42|28.34|28.4|28.32|10
1648737370000|2022-03-31 14:36:10|28.4|28.32|28.45|28.37|28.45|28.37|28.4|28.32|13
1648737380000|2022-03-31 14:36:20|28.43|28.35|28.45|28.37|28.45|28.37|28.43|28.35|0
1648737400000|2022-03-31 14:36:40|28.43|28.35|28.43|28.35|28.45|28.37|28.42|28.34|10
1648737420000|2022-03-31 14:37:00|28.45|28.37|28.45|28.37|28.45|28.37|28.43|28.35|0
1648737430000|2022-03-31 14:37:10|28.43|28.35|28.48|28.4|28.5|28.42|28.43|28.35|26
1648737440000|2022-03-31 14:37:20|28.5|28.42|28.48|28.4|28.5|28.42|28.48|28.4|0
1648737450000|2022-03-31 14:37:30|28.5|28.42|28.5|28.42|28.51|28.43|28.48|28.4|0
1648737460000|2022-03-31 14:37:40|28.48|28.4|28.48|28.4|28.5|28.42|28.48|28.4|0
1648737470000|2022-03-31 14:37:50|28.5|28.42|28.5|28.42|28.5|28.42|28.48|28.4|0
1648737480000|2022-03-31 14:38:00|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|10
1648737490000|2022-03-31 14:38:10|28.47|28.39|28.48|28.4|28.48|28.4|28.47|28.39|0
1648737500000|2022-03-31 14:38:20|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|10
1648737520000|2022-03-31 14:38:40|28.48|28.4|28.5|28.42|28.5|28.42|28.48|28.4|0
1648737530000|2022-03-31 14:38:50|||||||||9
1648737540000|2022-03-31 14:39:00|||||||||5
1648737550000|2022-03-31 14:39:10|||||||||6
1648737560000|2022-03-31 14:39:20|28.48|28.4|28.5|28.42|28.5|28.42|28.48|28.4|0
1648737570000|2022-03-31 14:39:30|||||||||10
1648737580000|2022-03-31 14:39:40|||||||||12
1648737590000|2022-03-31 14:39:50|28.48|28.4|28.5|28.42|28.5|28.42|28.48|28.4|2
1648737600000|2022-03-31 14:40:00|||||||||5
1648737640000|2022-03-31 14:40:40|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|20
1648737650000|2022-03-31 14:40:50|28.5|28.42|28.5|28.42|28.51|28.43|28.5|28.42|0
1648737660000|2022-03-31 14:41:00|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1648737670000|2022-03-31 14:41:10|28.5|28.42|28.51|28.43|28.51|28.43|28.5|28.42|0
1648737680000|2022-03-31 14:41:20|28.52|28.44|28.53|28.45|28.55|28.47|28.52|28.44|15
1648737690000|2022-03-31 14:41:30|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1648737720000|2022-03-31 14:42:00|28.53|28.45|28.53|28.45|28.55|28.47|28.53|28.45|22
1648737730000|2022-03-31 14:42:10|28.52|28.44|28.53|28.45|28.55|28.47|28.52|28.44|0
1648737740000|2022-03-31 14:42:20|28.52|28.44|28.55|28.47|28.55|28.47|28.52|28.44|0
1648737750000|2022-03-31 14:42:30|28.53|28.45|28.52|28.44|28.55|28.47|28.51|28.43|0
1648737760000|2022-03-31 14:42:40|28.51|28.43|28.5|28.42|28.52|28.44|28.5|28.42|0
1648737810000|2022-03-31 14:43:30|28.51|28.43|28.47|28.39|28.51|28.43|28.47|28.39|36
1648737820000|2022-03-31 14:43:40|28.48|28.4|28.47|28.39|28.48|28.4|28.47|28.39|0
1648737840000|2022-03-31 14:44:00|||||||||1
1648737850000|2022-03-31 14:44:10|||||||||1
1648737860000|2022-03-31 14:44:20|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|6
1648737870000|2022-03-31 14:44:30|28.47|28.39|28.46|28.38|28.47|28.39|28.45|28.37|31
1648737880000|2022-03-31 14:44:40|28.45|28.37|28.43|28.35|28.45|28.37|28.42|28.34|2
1648737890000|2022-03-31 14:44:50|28.4|28.32|28.43|28.35|28.43|28.35|28.4|28.32|2
1648737900000|2022-03-31 14:45:00|28.45|28.37|28.42|28.34|28.45|28.37|28.41|28.33|13
1648737910000|2022-03-31 14:45:10|28.43|28.35|28.46|28.38|28.47|28.39|28.42|28.34|2
1648737920000|2022-03-31 14:45:20|28.47|28.39|28.46|28.38|28.47|28.39|28.46|28.38|0
1648737930000|2022-03-31 14:45:30|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1648737940000|2022-03-31 14:45:40|28.43|28.35|28.42|28.34|28.43|28.35|28.42|28.34|0
1648737950000|2022-03-31 14:45:50|28.4|28.32|28.41|28.33|28.41|28.33|28.4|28.32|0
1648737960000|2022-03-31 14:46:00|28.42|28.34|28.4|28.32|28.42|28.34|28.37|28.29|20
1648737970000|2022-03-31 14:46:10|28.38|28.3|28.38|28.3|28.4|28.32|28.38|28.3|0
1648737980000|2022-03-31 14:46:20|28.37|28.29|28.38|28.3|28.38|28.3|28.37|28.29|0
1648737990000|2022-03-31 14:46:30|28.37|28.29|28.32|28.24|28.37|28.29|28.32|28.24|12
1648738000000|2022-03-31 14:46:40|28.3|28.22|28.25|28.17|28.3|28.22|28.25|28.17|18
1648738010000|2022-03-31 14:46:50|28.23|28.15|28.21|28.13|28.23|28.15|28.21|28.13|19
1648738020000|2022-03-31 14:47:00|28.22|28.14|28.21|28.13|28.25|28.17|28.17|28.09|29
1648738030000|2022-03-31 14:47:10|28.18|28.1|28.17|28.09|28.18|28.1|28.17|28.09|10
1648738040000|2022-03-31 14:47:20|28.2|28.12|28.19|28.11|28.21|28.13|28.18|28.1|2
1648738050000|2022-03-31 14:47:30|28.18|28.1|28.23|28.15|28.23|28.15|28.18|28.1|1
1648738060000|2022-03-31 14:47:40|28.25|28.17|28.25|28.17|28.25|28.17|28.23|28.15|0
1648738070000|2022-03-31 14:47:50|28.27|28.19|28.26|28.18|28.27|28.19|28.26|28.18|0
1648738080000|2022-03-31 14:48:00|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1648738090000|2022-03-31 14:48:10|28.23|28.15|28.21|28.13|28.23|28.15|28.21|28.13|5
1648738100000|2022-03-31 14:48:20|28.19|28.11|28.17|28.09|28.19|28.11|28.17|28.09|0
1648738140000|2022-03-31 14:49:00|28.16|28.08|28.17|28.09|28.17|28.09|28.16|28.08|1
1648738170000|2022-03-31 14:49:30|28.16|28.08|28.16|28.08|28.17|28.09|28.14|28.06|5
1648738180000|2022-03-31 14:49:40|28.14|28.06|28.12|28.04|28.14|28.06|28.12|28.04|0
1648738190000|2022-03-31 14:49:50|28.13|28.05|28.17|28.09|28.17|28.09|28.13|28.05|5
1648738220000|2022-03-31 14:50:20|28.16|28.08|28.17|28.09|28.17|28.09|28.14|28.06|10
1648738230000|2022-03-31 14:50:30|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|20
1648738240000|2022-03-31 14:50:40|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1648738250000|2022-03-31 14:50:50|||||||||10
1648738260000|2022-03-31 14:51:00|28.16|28.08|28.17|28.09|28.17|28.09|28.16|28.08|19
1648738280000|2022-03-31 14:51:20|28.18|28.1|28.21|28.13|28.22|28.14|28.17|28.09|36
1648738290000|2022-03-31 14:51:30|28.18|28.1|28.17|28.09|28.18|28.1|28.17|28.09|9
1648738300000|2022-03-31 14:51:40|28.18|28.1|28.19|28.11|28.19|28.11|28.17|28.09|0
1648738310000|2022-03-31 14:51:50|28.18|28.1|28.19|28.11|28.22|28.14|28.18|28.1|0
1648738320000|2022-03-31 14:52:00|28.22|28.14|28.22|28.14|28.22|28.14|28.19|28.11|2
1648738340000|2022-03-31 14:52:20|||||||||20
1648738350000|2022-03-31 14:52:30|28.24|28.16|28.22|28.14|28.24|28.16|28.22|28.14|10
1648738370000|2022-03-31 14:52:50|28.24|28.16|28.22|28.14|28.24|28.16|28.22|28.14|0
1648738380000|2022-03-31 14:53:00|28.23|28.15|28.27|28.19|28.27|28.19|28.23|28.15|10
1648738390000|2022-03-31 14:53:10|28.23|28.15|28.22|28.14|28.24|28.16|28.22|28.14|10
1648738400000|2022-03-31 14:53:20|28.24|28.16|28.27|28.19|28.27|28.19|28.24|28.16|0
1648738410000|2022-03-31 14:53:30|28.24|28.16|28.27|28.19|28.27|28.19|28.24|28.16|0
1648738420000|2022-03-31 14:53:40|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1648738430000|2022-03-31 14:53:50|28.22|28.14|28.22|28.14|28.23|28.15|28.22|28.14|10
1648738440000|2022-03-31 14:54:00|28.24|28.16|28.24|28.16|28.26|28.18|28.23|28.15|7
1648738460000|2022-03-31 14:54:20|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1648738470000|2022-03-31 14:54:30|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1648738480000|2022-03-31 14:54:40|28.28|28.2|28.29|28.21|28.29|28.21|28.28|28.2|7
1648738490000|2022-03-31 14:54:50|||||||||1
1648738500000|2022-03-31 14:55:00|28.26|28.18|28.23|28.15|28.26|28.18|28.23|28.15|54
1648738510000|2022-03-31 14:55:10|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1648738520000|2022-03-31 14:55:20|28.23|28.15|28.22|28.14|28.23|28.15|28.22|28.14|20
1648738540000|2022-03-31 14:55:40|28.21|28.13|28.19|28.11|28.21|28.13|28.18|28.1|0
1648738550000|2022-03-31 14:55:50|28.21|28.13|28.19|28.11|28.21|28.13|28.19|28.11|4
1648738560000|2022-03-31 14:56:00|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|10
1648738570000|2022-03-31 14:56:10|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1648738580000|2022-03-31 14:56:20|28.17|28.09|28.17|28.09|28.17|28.09|28.16|28.08|24
1648738590000|2022-03-31 14:56:30|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|16
1648738600000|2022-03-31 14:56:40|28.14|28.06|28.12|28.04|28.14|28.06|28.12|28.04|20
1648738610000|2022-03-31 14:56:50|28.09|28.01|28.12|28.04|28.12|28.04|28.09|28.01|52
1648738620000|2022-03-31 14:57:00|28.09|28.01|28.07|27.99|28.09|28.01|28.07|27.99|23
1648738630000|2022-03-31 14:57:10|||||||||1
1648738640000|2022-03-31 14:57:20|||||||||1
1648738650000|2022-03-31 14:57:30|28.04|27.96|28.04|27.96|28.06|27.98|28.02|27.94|4
1648738660000|2022-03-31 14:57:40|28.03|27.95|28.02|27.94|28.03|27.95|28.02|27.94|1
1648738670000|2022-03-31 14:57:50|28.03|27.95|28.03|27.95|28.04|27.96|28.03|27.95|1
1648738680000|2022-03-31 14:58:00|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|1
1648738690000|2022-03-31 14:58:10|28.01|27.93|27.99|27.91|28.01|27.93|27.99|27.91|0
1648738700000|2022-03-31 14:58:20|28.01|27.93|27.99|27.91|28.01|27.93|27.99|27.91|1
1648738720000|2022-03-31 14:58:40|||||||||33
1648738730000|2022-03-31 14:58:50|||||||||1
1648738740000|2022-03-31 14:59:00|27.98|27.9|27.99|27.91|27.99|27.91|27.98|27.9|11
1648738750000|2022-03-31 14:59:10|27.97|27.89|27.97|27.89|27.97|27.89|27.94|27.86|4
1648738760000|2022-03-31 14:59:20|27.94|27.86|27.99|27.91|27.99|27.91|27.94|27.86|9
1648738770000|2022-03-31 14:59:30|27.97|27.89|27.98|27.9|27.98|27.9|27.94|27.86|2
1648738780000|2022-03-31 14:59:40|27.97|27.89|27.99|27.91|27.99|27.91|27.96|27.88|0
1648738790000|2022-03-31 14:59:50|||||||||1
1648738800000|2022-03-31 15:00:00|||||||||1
1648738820000|2022-03-31 15:00:20|28.04|27.96|28.03|27.95|28.04|27.96|28.01|27.93|21
1648738830000|2022-03-31 15:00:30|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1648738850000|2022-03-31 15:00:50|28.02|27.94|28.01|27.93|28.02|27.94|28.01|27.93|1
1648738860000|2022-03-31 15:01:00|27.99|27.91|28.01|27.93|28.01|27.93|27.99|27.91|34
1648738870000|2022-03-31 15:01:10|28.02|27.94|28.03|27.95|28.04|27.96|28.01|27.93|0
1648738880000|2022-03-31 15:01:20|28.04|27.96|28.06|27.98|28.07|27.99|28.04|27.96|17
1648738890000|2022-03-31 15:01:30|28.07|27.99|28.06|27.98|28.07|27.99|28.06|27.98|0
1648738900000|2022-03-31 15:01:40|28.07|27.99|28.06|27.98|28.07|27.99|28.06|27.98|0
1648738910000|2022-03-31 15:01:50|28.07|27.99|28.04|27.96|28.07|27.99|28.04|27.96|1
1648738920000|2022-03-31 15:02:00|28.06|27.98|28.06|27.98|28.07|27.99|28.04|27.96|5
1648738930000|2022-03-31 15:02:10|||||||||1
1648738940000|2022-03-31 15:02:20|28.07|27.99|28.06|27.98|28.07|27.99|28.06|27.98|0
1648738960000|2022-03-31 15:02:40|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|23
1648738970000|2022-03-31 15:02:50|28.08|28|28.09|28.01|28.09|28.01|28.08|28|9
1648738990000|2022-03-31 15:03:10|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1648739000000|2022-03-31 15:03:20|28.13|28.05|28.16|28.08|28.17|28.09|28.13|28.05|10
1648739010000|2022-03-31 15:03:30|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1648739030000|2022-03-31 15:03:50|||||||||1
1648739040000|2022-03-31 15:04:00|||||||||600
1648739050000|2022-03-31 15:04:10|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|23
1648739060000|2022-03-31 15:04:20|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1648739070000|2022-03-31 15:04:30|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1648739090000|2022-03-31 15:04:50|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|49
1648739110000|2022-03-31 15:05:10|28.13|28.05|28.14|28.06|28.14|28.06|28.13|28.05|0
1648739120000|2022-03-31 15:05:20|28.17|28.09|28.16|28.08|28.17|28.09|28.16|28.08|9
1648739130000|2022-03-31 15:05:30|28.17|28.09|28.14|28.06|28.17|28.09|28.14|28.06|1
1648739150000|2022-03-31 15:05:50|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|3
1648739160000|2022-03-31 15:06:00|28.17|28.09|28.14|28.06|28.17|28.09|28.14|28.06|1
1648739170000|2022-03-31 15:06:10|28.16|28.08|28.16|28.08|28.17|28.09|28.16|28.08|2
1648739180000|2022-03-31 15:06:20|28.14|28.06|28.14|28.06|28.16|28.08|28.14|28.06|0
1648739190000|2022-03-31 15:06:30|28.16|28.08|28.16|28.08|28.17|28.09|28.16|28.08|14
1648739200000|2022-03-31 15:06:40|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1648739210000|2022-03-31 15:06:50|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|2
1648739220000|2022-03-31 15:07:00|28.14|28.06|28.16|28.08|28.16|28.08|28.14|28.06|5
1648739230000|2022-03-31 15:07:10|28.17|28.09|28.17|28.09|28.17|28.09|28.16|28.08|0
1648739240000|2022-03-31 15:07:20|28.18|28.1|28.18|28.1|28.2|28.12|28.17|28.09|3
1648739250000|2022-03-31 15:07:30|28.17|28.09|28.18|28.1|28.18|28.1|28.17|28.09|20
1648739260000|2022-03-31 15:07:40|28.21|28.13|28.22|28.14|28.22|28.14|28.21|28.13|8
1648739270000|2022-03-31 15:07:50|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|3
1648739280000|2022-03-31 15:08:00|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1648739290000|2022-03-31 15:08:10|28.23|28.15|28.23|28.15|28.25|28.17|28.23|28.15|2
1648739300000|2022-03-31 15:08:20|28.25|28.17|28.26|28.18|28.3|28.22|28.25|28.17|3
1648739310000|2022-03-31 15:08:30|28.25|28.17|28.25|28.17|28.26|28.18|28.25|28.17|0
1648739330000|2022-03-31 15:08:50|28.26|28.18|28.25|28.17|28.26|28.18|28.25|28.17|21
1648739350000|2022-03-31 15:09:10|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|5
1648739360000|2022-03-31 15:09:20|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1648739380000|2022-03-31 15:09:40|28.23|28.15|28.22|28.14|28.25|28.17|28.22|28.14|8
1648739390000|2022-03-31 15:09:50|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|6
1648739400000|2022-03-31 15:10:00|28.25|28.17|28.22|28.14|28.25|28.17|28.22|28.14|43
1648739410000|2022-03-31 15:10:10|28.23|28.15|28.22|28.14|28.25|28.17|28.22|28.14|16
1648739420000|2022-03-31 15:10:20|28.23|28.15|28.23|28.15|28.23|28.15|28.22|28.14|0
1648739430000|2022-03-31 15:10:30|28.22|28.14|28.23|28.15|28.23|28.15|28.22|28.14|0
1648739440000|2022-03-31 15:10:40|28.25|28.17|28.25|28.17|28.26|28.18|28.25|28.17|0
1648739450000|2022-03-31 15:10:50|28.26|28.18|28.25|28.17|28.26|28.18|28.25|28.17|1
1648739460000|2022-03-31 15:11:00|28.22|28.14|28.21|28.13|28.23|28.15|28.19|28.11|3
1648739480000|2022-03-31 15:11:20|28.19|28.11|28.19|28.11|28.21|28.13|28.18|28.1|0
1648739490000|2022-03-31 15:11:30|28.18|28.1|28.19|28.11|28.19|28.11|28.18|28.1|0
1648739510000|2022-03-31 15:11:50|28.21|28.13|28.22|28.14|28.22|28.14|28.21|28.13|0
1648739520000|2022-03-31 15:12:00|28.21|28.13|28.21|28.13|28.22|28.14|28.21|28.13|3
1648739530000|2022-03-31 15:12:10|28.22|28.14|28.22|28.14|28.22|28.14|28.21|28.13|0
1648739560000|2022-03-31 15:12:40|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|7
1648739570000|2022-03-31 15:12:50|28.25|28.17|28.26|28.18|28.27|28.19|28.23|28.15|3
1648739580000|2022-03-31 15:13:00|28.27|28.19|28.28|28.2|28.28|28.2|28.27|28.19|1
1648739590000|2022-03-31 15:13:10|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|0
1648739600000|2022-03-31 15:13:20|28.28|28.2|28.28|28.2|28.3|28.22|28.28|28.2|0
1648739610000|2022-03-31 15:13:30|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|0
1648739630000|2022-03-31 15:13:50|28.31|28.23|28.3|28.22|28.32|28.24|28.3|28.22|15
1648739640000|2022-03-31 15:14:00|28.28|28.2|28.27|28.19|28.28|28.2|28.27|28.19|0
1648739650000|2022-03-31 15:14:10|28.28|28.2|28.28|28.2|28.28|28.2|28.27|28.19|1
1648739660000|2022-03-31 15:14:20|28.27|28.19|28.27|28.19|28.28|28.2|28.27|28.19|20
1648739680000|2022-03-31 15:14:40|28.26|28.18|28.26|28.18|28.27|28.19|28.26|28.18|20
1648739690000|2022-03-31 15:14:50|28.27|28.19|28.24|28.16|28.27|28.19|28.24|28.16|1
1648739700000|2022-03-31 15:15:00|28.23|28.15|28.22|28.14|28.23|28.15|28.21|28.13|0
1648739710000|2022-03-31 15:15:10|||||||||60
1648739720000|2022-03-31 15:15:20|28.19|28.11|28.19|28.11|28.21|28.13|28.19|28.11|20
1648739730000|2022-03-31 15:15:30|28.23|28.15|28.24|28.16|28.24|28.16|28.23|28.15|26
1648739740000|2022-03-31 15:15:40|28.27|28.19|28.24|28.16|28.27|28.19|28.24|28.16|39
1648739760000|2022-03-31 15:16:00|||||||||1
1648739770000|2022-03-31 15:16:10|28.26|28.18|28.27|28.19|28.27|28.19|28.26|28.18|13
1648739780000|2022-03-31 15:16:20|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|2
1648739800000|2022-03-31 15:16:40|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|1
1648739810000|2022-03-31 15:16:50|28.24|28.16|28.24|28.16|28.26|28.18|28.24|28.16|0
1648739840000|2022-03-31 15:17:20|28.26|28.18|28.27|28.19|28.27|28.19|28.26|28.18|4
1648739850000|2022-03-31 15:17:30|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1648739860000|2022-03-31 15:17:40|28.24|28.16|28.26|28.18|28.27|28.19|28.24|28.16|1
1648739870000|2022-03-31 15:17:50|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1648739910000|2022-03-31 15:18:30|28.23|28.15|28.24|28.16|28.24|28.16|28.23|28.15|1
1648739920000|2022-03-31 15:18:40|28.22|28.14|28.24|28.16|28.24|28.16|28.22|28.14|11
1648739940000|2022-03-31 15:19:00|28.23|28.15|28.23|28.15|28.24|28.16|28.23|28.15|14
1648739950000|2022-03-31 15:19:10|28.22|28.14|28.21|28.13|28.22|28.14|28.21|28.13|0
1648739960000|2022-03-31 15:19:20|28.22|28.14|28.19|28.11|28.22|28.14|28.19|28.11|0
1648739970000|2022-03-31 15:19:30|28.21|28.13|28.23|28.15|28.23|28.15|28.21|28.13|6
1648739980000|2022-03-31 15:19:40|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|1
1648739990000|2022-03-31 15:19:50|||||||||9
1648740000000|2022-03-31 15:20:00|28.26|28.18|28.27|28.19|28.27|28.19|28.24|28.16|7
1648740010000|2022-03-31 15:20:10|28.26|28.18|28.29|28.21|28.29|28.21|28.26|28.18|3
1648740020000|2022-03-31 15:20:20|28.28|28.2|28.28|28.2|28.28|28.2|28.26|28.18|5
1648740030000|2022-03-31 15:20:30|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|1
1648740050000|2022-03-31 15:20:50|||||||||4
1648740060000|2022-03-31 15:21:00|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|1
1648740070000|2022-03-31 15:21:10|28.29|28.21|28.29|28.21|28.29|28.21|28.28|28.2|5
1648740090000|2022-03-31 15:21:30|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|4
1648740100000|2022-03-31 15:21:40|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1648740130000|2022-03-31 15:22:10|||||||||4
1648740140000|2022-03-31 15:22:20|28.26|28.18|28.24|28.16|28.27|28.19|28.24|28.16|45
1648740160000|2022-03-31 15:22:40|||||||||10
1648740170000|2022-03-31 15:22:50|||||||||5
1648740180000|2022-03-31 15:23:00|28.28|28.2|28.28|28.2|28.29|28.21|28.28|28.2|6
1648740190000|2022-03-31 15:23:10|28.27|28.19|28.28|28.2|28.28|28.2|28.27|28.19|8
1648740210000|2022-03-31 15:23:30|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|7
1648740220000|2022-03-31 15:23:40|28.32|28.24|28.32|28.24|28.32|28.24|28.31|28.23|0
1648740230000|2022-03-31 15:23:50|28.31|28.23|28.31|28.23|28.32|28.24|28.31|28.23|0
1648740240000|2022-03-31 15:24:00|28.32|28.24|28.29|28.21|28.32|28.24|28.29|28.21|1
1648740250000|2022-03-31 15:24:10|||||||||4
1648740290000|2022-03-31 15:24:50|||||||||4
1648740300000|2022-03-31 15:25:00|||||||||1
1648740310000|2022-03-31 15:25:10|28.32|28.24|28.34|28.26|28.34|28.26|28.32|28.24|12
1648740330000|2022-03-31 15:25:30|||||||||5
1648740350000|2022-03-31 15:25:50|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1648740360000|2022-03-31 15:26:00|28.32|28.24|28.29|28.21|28.32|28.24|28.29|28.21|0
1648740370000|2022-03-31 15:26:10|28.31|28.23|28.34|28.26|28.34|28.26|28.31|28.23|35
1648740380000|2022-03-31 15:26:20|28.31|28.23|28.29|28.21|28.31|28.23|28.29|28.21|2
1648740390000|2022-03-31 15:26:30|28.31|28.23|28.31|28.23|28.31|28.23|28.29|28.21|0
1648740400000|2022-03-31 15:26:40|28.32|28.24|28.34|28.26|28.34|28.26|28.32|28.24|3
1648740410000|2022-03-31 15:26:50|28.32|28.24|28.33|28.25|28.34|28.26|28.32|28.24|5
1648740420000|2022-03-31 15:27:00|28.34|28.26|28.33|28.25|28.34|28.26|28.33|28.25|0
1648740430000|2022-03-31 15:27:10|28.32|28.24|28.29|28.21|28.34|28.26|28.29|28.21|5
1648740440000|2022-03-31 15:27:20|28.32|28.24|28.34|28.26|28.34|28.26|28.32|28.24|0
1648740450000|2022-03-31 15:27:30|28.32|28.24|28.31|28.23|28.32|28.24|28.29|28.21|4
1648740460000|2022-03-31 15:27:40|28.29|28.21|28.31|28.23|28.31|28.23|28.29|28.21|0
1648740470000|2022-03-31 15:27:50|28.33|28.25|28.31|28.23|28.34|28.26|28.31|28.23|16
1648740480000|2022-03-31 15:28:00|28.28|28.2|28.29|28.21|28.32|28.24|28.27|28.19|6
1648740490000|2022-03-31 15:28:10|28.31|28.23|28.32|28.24|28.32|28.24|28.31|28.23|5
1648740500000|2022-03-31 15:28:20|||||||||10
1648740510000|2022-03-31 15:28:30|28.29|28.21|28.29|28.21|28.32|28.24|28.29|28.21|7
1648740520000|2022-03-31 15:28:40|28.32|28.24|28.31|28.23|28.32|28.24|28.29|28.21|11
1648740530000|2022-03-31 15:28:50|28.32|28.24|28.33|28.25|28.34|28.26|28.32|28.24|8
1648740540000|2022-03-31 15:29:00|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|6
1648740550000|2022-03-31 15:29:10|28.33|28.25|28.23|28.15|28.33|28.25|28.23|28.15|7
1648740560000|2022-03-31 15:29:20|28.22|28.14|28.22|28.14|28.22|28.14|28.17|28.09|37
1648740570000|2022-03-31 15:29:30|28.23|28.15|28.21|28.13|28.23|28.15|28.19|28.11|8
1648740580000|2022-03-31 15:29:40|28.19|28.11|28.19|28.11|28.24|28.16|28.19|28.11|10
1648740590000|2022-03-31 15:29:50|28.21|28.13|28.19|28.11|28.24|28.16|28.18|28.1|19
1648740600000|2022-03-31 15:30:00|28.18|28.1|28.14|28.06|28.19|28.11|28.13|28.05|31
1648740610000|2022-03-31 15:30:10|28.16|28.08|28.2|28.12|28.2|28.12|28.16|28.08|9
1648740620000|2022-03-31 15:30:20|28.22|28.14|28.21|28.13|28.22|28.14|28.18|28.1|9
1648740630000|2022-03-31 15:30:30|28.2|28.12|28.21|28.13|28.22|28.14|28.2|28.12|15
1648740640000|2022-03-31 15:30:40|28.2|28.12|28.21|28.13|28.22|28.14|28.2|28.12|16
1648740650000|2022-03-31 15:30:50|28.19|28.11|28.18|28.1|28.19|28.11|28.18|28.1|5
1648740660000|2022-03-31 15:31:00|28.17|28.09|28.16|28.08|28.17|28.09|28.14|28.06|16
1648740670000|2022-03-31 15:31:10|28.14|28.06|28.13|28.05|28.15|28.07|28.13|28.05|1
1648740680000|2022-03-31 15:31:20|28.12|28.04|28.12|28.04|28.15|28.07|28.12|28.04|1
1648740690000|2022-03-31 15:31:30|28.13|28.05|28.16|28.08|28.16|28.08|28.12|28.04|9
1648740700000|2022-03-31 15:31:40|28.15|28.07|28.13|28.05|28.15|28.07|28.13|28.05|0
1648740710000|2022-03-31 15:31:50|28.15|28.07|28.15|28.07|28.15|28.07|28.13|28.05|8
1648740720000|2022-03-31 15:32:00|28.17|28.09|28.16|28.08|28.17|28.09|28.15|28.07|0
1648740730000|2022-03-31 15:32:10|||||||||6
1648740740000|2022-03-31 15:32:20|28.17|28.09|28.18|28.1|28.18|28.1|28.17|28.09|1
1648740750000|2022-03-31 15:32:30|28.17|28.09|28.16|28.08|28.18|28.1|28.15|28.07|2
1648740770000|2022-03-31 15:32:50|28.13|28.05|28.16|28.08|28.16|28.08|28.13|28.05|0
1648740780000|2022-03-31 15:33:00|28.18|28.1|28.18|28.1|28.18|28.1|28.17|28.09|1
1648740790000|2022-03-31 15:33:10|28.17|28.09|28.17|28.09|28.17|28.09|28.16|28.08|0
1648740800000|2022-03-31 15:33:20|28.18|28.1|28.2|28.12|28.2|28.12|28.18|28.1|1
1648740810000|2022-03-31 15:33:30|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|1
1648740820000|2022-03-31 15:33:40|28.2|28.12|28.17|28.09|28.2|28.12|28.17|28.09|0
1648740830000|2022-03-31 15:33:50|28.18|28.1|28.18|28.1|28.18|28.1|28.17|28.09|0
1648740840000|2022-03-31 15:34:00|28.17|28.09|28.2|28.12|28.21|28.13|28.17|28.09|0
1648740850000|2022-03-31 15:34:10|28.18|28.1|28.2|28.12|28.21|28.13|28.18|28.1|0
1648740860000|2022-03-31 15:34:20|28.18|28.1|28.18|28.1|28.18|28.1|28.17|28.09|6
1648740870000|2022-03-31 15:34:30|28.17|28.09|28.17|28.09|28.18|28.1|28.17|28.09|1
1648740880000|2022-03-31 15:34:40|28.18|28.1|28.18|28.1|28.2|28.12|28.18|28.1|1
1648740890000|2022-03-31 15:34:50|28.21|28.13|28.17|28.09|28.22|28.14|28.17|28.09|0
1648740900000|2022-03-31 15:35:00|28.18|28.1|28.17|28.09|28.18|28.1|28.16|28.08|0
1648740910000|2022-03-31 15:35:10|28.16|28.08|28.16|28.08|28.17|28.09|28.14|28.06|7
1648740920000|2022-03-31 15:35:20|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1648740930000|2022-03-31 15:35:30|28.18|28.1|28.18|28.1|28.2|28.12|28.17|28.09|8
1648740940000|2022-03-31 15:35:40|28.17|28.09|28.17|28.09|28.18|28.1|28.17|28.09|1
1648740950000|2022-03-31 15:35:50|28.18|28.1|28.17|28.09|28.18|28.1|28.17|28.09|0
1648740960000|2022-03-31 15:36:00|28.18|28.1|28.17|28.09|28.18|28.1|28.17|28.09|0
1648740970000|2022-03-31 15:36:10|28.18|28.1|28.17|28.09|28.18|28.1|28.17|28.09|0
1648740980000|2022-03-31 15:36:20|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|0
1648740990000|2022-03-31 15:36:30|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1648741000000|2022-03-31 15:36:40|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1648741010000|2022-03-31 15:36:50|28.12|28.04|28.13|28.05|28.13|28.05|28.12|28.04|0
1648741030000|2022-03-31 15:37:10|28.12|28.04|28.13|28.05|28.13|28.05|28.12|28.04|0
1648741040000|2022-03-31 15:37:20|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1648741050000|2022-03-31 15:37:30|28.11|28.03|28.08|28|28.11|28.03|28.07|27.99|0
1648741060000|2022-03-31 15:37:40|28.09|28.01|28.09|28.01|28.11|28.03|28.07|27.99|0
1648741070000|2022-03-31 15:37:50|28.07|27.99|28.09|28.01|28.09|28.01|28.07|27.99|0
1648741080000|2022-03-31 15:38:00|28.07|27.99|28.07|27.99|28.08|28|28.07|27.99|0
1648741090000|2022-03-31 15:38:10|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1648741100000|2022-03-31 15:38:20|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1648741120000|2022-03-31 15:38:40|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1648741130000|2022-03-31 15:38:50|28.11|28.03|28.1|28.02|28.11|28.03|28.08|28|0
1648741140000|2022-03-31 15:39:00|28.08|28|28.08|28|28.08|28|28.08|28|0
1648741150000|2022-03-31 15:39:10|28.11|28.03|28.08|28|28.11|28.03|28.08|28|0
1648741160000|2022-03-31 15:39:20|28.1|28.02|28.1|28.02|28.11|28.03|28.1|28.02|0
1648741170000|2022-03-31 15:39:30|28.08|28|28.1|28.02|28.1|28.02|28.07|27.99|1
1648741180000|2022-03-31 15:39:40|28.07|27.99|28.11|28.03|28.11|28.03|28.07|27.99|1
1648741190000|2022-03-31 15:39:50|28.1|28.02|28.07|27.99|28.11|28.03|28.07|27.99|2
1648741210000|2022-03-31 15:40:10|28.06|27.98|28.03|27.95|28.06|27.98|28.03|27.95|0
1648741220000|2022-03-31 15:40:20|28.02|27.94|28.01|27.93|28.02|27.94|28.01|27.93|1
1648741230000|2022-03-31 15:40:30|28.02|27.94|27.98|27.9|28.02|27.94|27.97|27.89|0
1648741240000|2022-03-31 15:40:40|28|27.92|28|27.92|28|27.92|27.98|27.9|2
1648741250000|2022-03-31 15:40:50|27.98|27.9|27.99|27.91|27.99|27.91|27.97|27.89|0
1648741260000|2022-03-31 15:41:00|27.98|27.9|27.94|27.86|27.98|27.9|27.94|27.86|2
1648741270000|2022-03-31 15:41:10|27.96|27.88|27.97|27.89|27.99|27.91|27.94|27.86|6
1648741280000|2022-03-31 15:41:20|27.96|27.88|27.97|27.89|27.97|27.89|27.94|27.86|4
1648741290000|2022-03-31 15:41:30|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|13
1648741300000|2022-03-31 15:41:40|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1648741330000|2022-03-31 15:42:10|27.99|27.91|27.94|27.86|27.99|27.91|27.94|27.86|40
1648741350000|2022-03-31 15:42:30|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|2
1648741390000|2022-03-31 15:43:10|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1648741400000|2022-03-31 15:43:20|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|1
1648741420000|2022-03-31 15:43:40|27.99|27.91|28.01|27.93|28.02|27.94|27.99|27.91|33
1648741440000|2022-03-31 15:44:00|27.99|27.91|28.02|27.94|28.02|27.94|27.99|27.91|0
1648741450000|2022-03-31 15:44:10|28.01|27.93|27.99|27.91|28.01|27.93|27.99|27.91|0
1648741460000|2022-03-31 15:44:20|27.98|27.9|27.99|27.91|27.99|27.91|27.98|27.9|0
1648741500000|2022-03-31 15:45:00|28.01|27.93|28.02|27.94|28.02|27.94|28.01|27.93|0
1648741520000|2022-03-31 15:45:20|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1648741530000|2022-03-31 15:45:30|28.03|27.95|28.01|27.93|28.03|27.95|28.01|27.93|0
1648741540000|2022-03-31 15:45:40|28.02|27.94|28.01|27.93|28.02|27.94|28.01|27.93|0
1648741570000|2022-03-31 15:46:10|||||||||4
1648741610000|2022-03-31 15:46:50|27.99|27.91|27.99|27.91|28.01|27.93|27.99|27.91|0
1648741630000|2022-03-31 15:47:10|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1648741680000|2022-03-31 15:48:00|28.02|27.94|28.01|27.93|28.02|27.94|28.01|27.93|0
1648741690000|2022-03-31 15:48:10|28.02|27.94|28.02|27.94|28.02|27.94|28.01|27.93|0
1648741700000|2022-03-31 15:48:20|28.01|27.93|28.01|27.93|28.02|27.94|28.01|27.93|0
1648741710000|2022-03-31 15:48:30|28.02|27.94|28.02|27.94|28.02|27.94|28.01|27.93|0
1648741720000|2022-03-31 15:48:40|28.01|27.93|28.01|27.93|28.02|27.94|28.01|27.93|1
1648741740000|2022-03-31 15:49:00|28.02|27.94|28.01|27.93|28.02|27.94|28.01|27.93|0
1648741750000|2022-03-31 15:49:10|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1648741760000|2022-03-31 15:49:20|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|0
1648741770000|2022-03-31 15:49:30|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1648741800000|2022-03-31 15:50:00|28.01|27.93|28.02|27.94|28.02|27.94|28.01|27.93|0
1648741810000|2022-03-31 15:50:10|28.01|27.93|28.01|27.93|28.02|27.94|28.01|27.93|0
1648741820000|2022-03-31 15:50:20|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1648741840000|2022-03-31 15:50:40|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|1
1648741870000|2022-03-31 15:51:10|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1648741950000|2022-03-31 15:52:30|28.01|27.93|27.99|27.91|28.02|27.94|27.99|27.91|0
1648741980000|2022-03-31 15:53:00|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|1
1648742010000|2022-03-31 15:53:30|28.03|27.95|28.02|27.94|28.03|27.95|28.02|27.94|0
1648742050000|2022-03-31 15:54:10|||||||||1
1648742080000|2022-03-31 15:54:40|||||||||1
1648742090000|2022-03-31 15:54:50|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|2
1648742100000|2022-03-31 15:55:00|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1648742110000|2022-03-31 15:55:10|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1648742160000|2022-03-31 15:56:00|27.98|27.9|27.97|27.89|27.98|27.9|27.97|27.89|0
1648742280000|2022-03-31 15:58:00|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1648742290000|2022-03-31 15:58:10|27.97|27.89|27.97|27.89|27.97|27.89|27.96|27.88|2
1648742300000|2022-03-31 15:58:20|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1648742320000|2022-03-31 15:58:40|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1648742340000|2022-03-31 15:59:00|27.96|27.88|27.92|27.84|27.96|27.88|27.92|27.84|0
1648742360000|2022-03-31 15:59:20|27.93|27.85|27.92|27.84|27.93|27.85|27.92|27.84|0
1648742370000|2022-03-31 15:59:30|27.93|27.85|27.94|27.86|27.94|27.86|27.93|27.85|1
1648742380000|2022-03-31 15:59:40|27.96|27.88|27.92|27.84|27.96|27.88|27.92|27.84|0
1648742390000|2022-03-31 15:59:50|||||||||3
1648742400000|2022-03-31 16:00:00|27.94|27.86|27.96|27.88|27.96|27.88|27.94|27.86|0
1648742410000|2022-03-31 16:00:10|27.93|27.85|27.94|27.86|27.94|27.86|27.92|27.84|0
1648742430000|2022-03-31 16:00:30|27.93|27.85|27.92|27.84|27.94|27.86|27.92|27.84|0
1648742500000|2022-03-31 16:01:40|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|4
1648742520000|2022-03-31 16:02:00|27.96|27.88|27.97|27.89|27.97|27.89|27.96|27.88|0
1648742580000|2022-03-31 16:03:00|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|1
1648742590000|2022-03-31 16:03:10|27.98|27.9|27.97|27.89|27.99|27.91|27.97|27.89|0
1648742600000|2022-03-31 16:03:20|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1648742620000|2022-03-31 16:03:40|27.96|27.88|27.97|27.89|27.97|27.89|27.96|27.88|0
1648742630000|2022-03-31 16:03:50|27.94|27.86|27.97|27.89|27.97|27.89|27.94|27.86|0
1648742640000|2022-03-31 16:04:00|27.96|27.88|27.97|27.89|27.97|27.89|27.96|27.88|0
1648742650000|2022-03-31 16:04:10|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1648742660000|2022-03-31 16:04:20|27.96|27.88|27.97|27.89|27.97|27.89|27.96|27.88|0
1648742670000|2022-03-31 16:04:30|27.96|27.88|27.94|27.86|27.97|27.89|27.94|27.86|0
1648742680000|2022-03-31 16:04:40|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1648742710000|2022-03-31 16:05:10|27.99|27.91|28.01|27.93|28.02|27.94|27.99|27.91|0
1648742720000|2022-03-31 16:05:20|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1648742730000|2022-03-31 16:05:30|28.01|27.93|27.99|27.91|28.02|27.94|27.99|27.91|0
1648742740000|2022-03-31 16:05:40|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1648742750000|2022-03-31 16:05:50|27.99|27.91|27.99|27.91|28.02|27.94|27.99|27.91|0
1648742760000|2022-03-31 16:06:00|28.02|27.94|27.97|27.89|28.02|27.94|27.97|27.89|0
1648742770000|2022-03-31 16:06:10|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|0
1648742800000|2022-03-31 16:06:40|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1648742950000|2022-03-31 16:09:10|27.96|27.88|27.97|27.89|27.97|27.89|27.94|27.86|0
1648743010000|2022-03-31 16:10:10|27.98|27.9|28.02|27.94|28.02|27.94|27.98|27.9|1
1648743020000|2022-03-31 16:10:20|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1648743030000|2022-03-31 16:10:30|28.02|27.94|28.02|27.94|28.02|27.94|27.99|27.91|0
1648743060000|2022-03-31 16:11:00|27.99|27.91|27.99|27.91|28.02|27.94|27.99|27.91|0
1648743070000|2022-03-31 16:11:10|28.01|27.93|28.02|27.94|28.02|27.94|27.99|27.91|0
1648743090000|2022-03-31 16:11:30|27.99|27.91|28.02|27.94|28.02|27.94|27.99|27.91|0
1648743120000|2022-03-31 16:12:00|27.99|27.91|27.97|27.89|27.99|27.91|27.97|27.89|0
1648743130000|2022-03-31 16:12:10|27.98|27.9|27.97|27.89|27.98|27.9|27.97|27.89|0
1648743160000|2022-03-31 16:12:40|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|0
1648743170000|2022-03-31 16:12:50|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|1
1648743180000|2022-03-31 16:13:00|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1648743230000|2022-03-31 16:13:50|28.01|27.93|27.99|27.91|28.01|27.93|27.99|27.91|0
1648743240000|2022-03-31 16:14:00|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|0
1648743280000|2022-03-31 16:14:40|27.99|27.91|28.02|27.94|28.02|27.94|27.99|27.91|0
1648743330000|2022-03-31 16:15:30|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1648743340000|2022-03-31 16:15:40|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|0
1648743360000|2022-03-31 16:16:00|27.97|27.89|27.96|27.88|27.97|27.89|27.96|27.88|0
1648743370000|2022-03-31 16:16:10|27.94|27.86|27.96|27.88|27.97|27.89|27.93|27.85|3
1648743380000|2022-03-31 16:16:20|27.97|27.89|27.97|27.89|27.97|27.89|27.96|27.88|0
1648743390000|2022-03-31 16:16:30|27.96|27.88|27.97|27.89|27.97|27.89|27.96|27.88|0
1648743410000|2022-03-31 16:16:50|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|0
1648743420000|2022-03-31 16:17:00|28.01|27.93|27.99|27.91|28.01|27.93|27.99|27.91|1
1648743440000|2022-03-31 16:17:20|28.02|27.94|28.01|27.93|28.02|27.94|28.01|27.93|0
1648743450000|2022-03-31 16:17:30|27.99|27.91|28.02|27.94|28.02|27.94|27.99|27.91|0
1648743460000|2022-03-31 16:17:40|28.01|27.93|28.02|27.94|28.02|27.94|28.01|27.93|0
1648743470000|2022-03-31 16:17:50|28.01|27.93|28.01|27.93|28.02|27.94|28.01|27.93|0
1648743480000|2022-03-31 16:18:00|27.98|27.9|27.99|27.91|28.01|27.93|27.98|27.9|1
1648743510000|2022-03-31 16:18:30|28.01|27.93|27.99|27.91|28.01|27.93|27.99|27.91|0
1648743530000|2022-03-31 16:18:50|28.01|27.93|28.01|27.93|28.02|27.94|28.01|27.93|0
1648743560000|2022-03-31 16:19:20|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1648743570000|2022-03-31 16:19:30|28.01|27.93|28.02|27.94|28.02|27.94|28.01|27.93|0
1648743580000|2022-03-31 16:19:40|28.03|27.95|28.04|27.96|28.04|27.96|28.03|27.95|0
1648743590000|2022-03-31 16:19:50|28.03|27.95|28.02|27.94|28.03|27.95|28.02|27.94|0
1648743600000|2022-03-31 16:20:00|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1648743610000|2022-03-31 16:20:10|28.04|27.96|28.04|27.96|28.04|27.96|28.03|27.95|0
1648743650000|2022-03-31 16:20:50|28.06|27.98|28.07|27.99|28.07|27.99|28.06|27.98|0
1648743660000|2022-03-31 16:21:00|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1648743670000|2022-03-31 16:21:10|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1648743680000|2022-03-31 16:21:20|28.06|27.98|28.06|27.98|28.07|27.99|28.06|27.98|0
1648743690000|2022-03-31 16:21:30|28.07|27.99|28.07|27.99|28.07|27.99|28.06|27.98|0
1648743700000|2022-03-31 16:21:40|28.06|27.98|28.07|27.99|28.07|27.99|28.06|27.98|0
1648743740000|2022-03-31 16:22:20|28.06|27.98|28.04|27.96|28.06|27.98|28.04|27.96|0
1648743750000|2022-03-31 16:22:30|28.07|27.99|28.07|27.99|28.07|27.99|28.06|27.98|0
1648743790000|2022-03-31 16:23:10|28.06|27.98|28.07|27.99|28.07|27.99|28.06|27.98|0
1648743800000|2022-03-31 16:23:20|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|1
1648743810000|2022-03-31 16:23:30|28.11|28.03|28.09|28.01|28.11|28.03|28.09|28.01|0
1648743840000|2022-03-31 16:24:00|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1648743860000|2022-03-31 16:24:20|28.09|28.01|28.11|28.03|28.11|28.03|28.09|28.01|0
1648743870000|2022-03-31 16:24:30|28.09|28.01|28.12|28.04|28.12|28.04|28.09|28.01|0
1648743890000|2022-03-31 16:24:50|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|1
1648743900000|2022-03-31 16:25:00|||||||||1
1648743910000|2022-03-31 16:25:10|28.13|28.05|28.14|28.06|28.14|28.06|28.13|28.05|1
1648743950000|2022-03-31 16:25:50|28.17|28.09|28.17|28.09|28.17|28.09|28.14|28.06|0
1648744020000|2022-03-31 16:27:00|28.19|28.11|28.22|28.14|28.22|28.14|28.19|28.11|1
1648744050000|2022-03-31 16:27:30|28.21|28.13|28.18|28.1|28.22|28.14|28.18|28.1|0
1648744060000|2022-03-31 16:27:40|28.19|28.11|28.19|28.11|28.22|28.14|28.19|28.11|0
1648744070000|2022-03-31 16:27:50|28.21|28.13|28.22|28.14|28.22|28.14|28.21|28.13|0
1648744110000|2022-03-31 16:28:30|28.21|28.13|28.19|28.11|28.22|28.14|28.19|28.11|0
1648744130000|2022-03-31 16:28:50|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1648744140000|2022-03-31 16:29:00|28.21|28.13|28.19|28.11|28.21|28.13|28.19|28.11|0
1648744150000|2022-03-31 16:29:10|28.22|28.14|28.19|28.11|28.22|28.14|28.19|28.11|0
1648744190000|2022-03-31 16:29:50|28.18|28.1|28.19|28.11|28.19|28.11|28.18|28.1|0
1648744200000|2022-03-31 16:30:00|28.18|28.1|28.18|28.1|28.19|28.11|28.18|28.1|0
1648744230000|2022-03-31 16:30:30|28.17|28.09|28.17|28.09|28.18|28.1|28.17|28.09|0
1648744240000|2022-03-31 16:30:40|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1648744250000|2022-03-31 16:30:50|28.17|28.09|28.19|28.11|28.19|28.11|28.17|28.09|5
1648744260000|2022-03-31 16:31:00|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1648744280000|2022-03-31 16:31:20|28.17|28.09|28.18|28.1|28.18|28.1|28.17|28.09|0
1648744300000|2022-03-31 16:31:40|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1648744330000|2022-03-31 16:32:10|28.18|28.1|28.17|28.09|28.18|28.1|28.17|28.09|0
1648744340000|2022-03-31 16:32:20|28.18|28.1|28.18|28.1|28.18|28.1|28.17|28.09|0
1648744350000|2022-03-31 16:32:30|28.17|28.09|28.18|28.1|28.18|28.1|28.17|28.09|0
1648744370000|2022-03-31 16:32:50|28.17|28.09|28.18|28.1|28.18|28.1|28.17|28.09|0
1648744380000|2022-03-31 16:33:00|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|2
1648744420000|2022-03-31 16:33:40|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1648744430000|2022-03-31 16:33:50|28.21|28.13|28.19|28.11|28.22|28.14|28.19|28.11|0
1648744440000|2022-03-31 16:34:00|28.21|28.13|28.22|28.14|28.22|28.14|28.19|28.11|0
1648744450000|2022-03-31 16:34:10|28.26|28.18|28.24|28.16|28.27|28.19|28.22|28.14|2
1648744460000|2022-03-31 16:34:20|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1648744500000|2022-03-31 16:35:00|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|0
1648744510000|2022-03-31 16:35:10|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1648744600000|2022-03-31 16:36:40|28.26|28.18|28.22|28.14|28.26|28.18|28.22|28.14|1
1648744610000|2022-03-31 16:36:50|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1648744650000|2022-03-31 16:37:30|28.18|28.1|28.19|28.11|28.19|28.11|28.18|28.1|0
1648744660000|2022-03-31 16:37:40|28.18|28.1|28.19|28.11|28.19|28.11|28.18|28.1|0
1648744680000|2022-03-31 16:38:00|28.18|28.1|28.18|28.1|28.19|28.11|28.18|28.1|0
1648744690000|2022-03-31 16:38:10|28.19|28.11|28.19|28.11|28.19|28.11|28.18|28.1|0
1648744710000|2022-03-31 16:38:30|28.21|28.13|28.22|28.14|28.22|28.14|28.21|28.13|0
1648744730000|2022-03-31 16:38:50|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1648744740000|2022-03-31 16:39:00|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1648744750000|2022-03-31 16:39:10|28.26|28.18|28.27|28.19|28.27|28.19|28.26|28.18|0
1648744760000|2022-03-31 16:39:20|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|0
1648744770000|2022-03-31 16:39:30|28.23|28.15|28.22|28.14|28.23|28.15|28.22|28.14|0
1648744820000|2022-03-31 16:40:20|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1648744840000|2022-03-31 16:40:40|28.18|28.1|28.19|28.11|28.19|28.11|28.18|28.1|0
1648744850000|2022-03-31 16:40:50|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1648744860000|2022-03-31 16:41:00|28.19|28.11|28.22|28.14|28.22|28.14|28.19|28.11|0
1648744950000|2022-03-31 16:42:30|28.19|28.11|28.18|28.1|28.19|28.11|28.18|28.1|7
1648744970000|2022-03-31 16:42:50|28.17|28.09|28.18|28.1|28.18|28.1|28.17|28.09|0
1648745020000|2022-03-31 16:43:40|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1648745030000|2022-03-31 16:43:50|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1648745050000|2022-03-31 16:44:10|28.17|28.09|28.16|28.08|28.17|28.09|28.16|28.08|0
1648745060000|2022-03-31 16:44:20|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1648745070000|2022-03-31 16:44:30|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1648745090000|2022-03-31 16:44:50|28.14|28.06|28.17|28.09|28.17|28.09|28.14|28.06|1
1648745100000|2022-03-31 16:45:00|||||||||2
1648745200000|2022-03-31 16:46:40|28.16|28.08|28.17|28.09|28.17|28.09|28.16|28.08|0
1648745210000|2022-03-31 16:46:50|28.16|28.08|28.17|28.09|28.17|28.09|28.16|28.08|0
1648745300000|2022-03-31 16:48:20|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1648745320000|2022-03-31 16:48:40|28.21|28.13|28.22|28.14|28.22|28.14|28.19|28.11|0
1648745370000|2022-03-31 16:49:30|28.19|28.11|28.19|28.11|28.22|28.14|28.18|28.1|6
1648745430000|2022-03-31 16:50:30|28.22|28.14|28.19|28.11|28.22|28.14|28.19|28.11|0
1648745440000|2022-03-31 16:50:40|28.21|28.13|28.22|28.14|28.22|28.14|28.21|28.13|0
1648745460000|2022-03-31 16:51:00|28.21|28.13|28.19|28.11|28.21|28.13|28.19|28.11|0
1648745470000|2022-03-31 16:51:10|28.22|28.14|28.19|28.11|28.22|28.14|28.19|28.11|0
1648745480000|2022-03-31 16:51:20|28.21|28.13|28.19|28.11|28.21|28.13|28.19|28.11|0
1648745510000|2022-03-31 16:51:50|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1648745640000|2022-03-31 16:54:00|28.24|28.16|28.24|28.16|28.26|28.18|28.24|28.16|3
1648745650000|2022-03-31 16:54:10|28.23|28.15|28.27|28.19|28.27|28.19|28.23|28.15|0
1648745670000|2022-03-31 16:54:30|28.26|28.18|28.27|28.19|28.27|28.19|28.26|28.18|0
1648745700000|2022-03-31 16:55:00|28.26|28.18|28.22|28.14|28.27|28.19|28.22|28.14|0
1648745710000|2022-03-31 16:55:10|28.23|28.15|28.27|28.19|28.27|28.19|28.22|28.14|0
1648745720000|2022-03-31 16:55:20|28.24|28.16|28.24|28.16|28.26|28.18|28.24|28.16|0
1648745730000|2022-03-31 16:55:30|28.27|28.19|28.24|28.16|28.27|28.19|28.24|28.16|0
1648745750000|2022-03-31 16:55:50|28.27|28.19|28.22|28.14|28.27|28.19|28.22|28.14|0
1648745810000|2022-03-31 16:56:50|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1648745830000|2022-03-31 16:57:10|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1648745840000|2022-03-31 16:57:20|28.19|28.11|28.19|28.11|28.22|28.14|28.19|28.11|0
1648745850000|2022-03-31 16:57:30|28.21|28.13|28.19|28.11|28.22|28.14|28.19|28.11|0
1648745860000|2022-03-31 16:57:40|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1648745870000|2022-03-31 16:57:50|28.23|28.15|28.24|28.16|28.27|28.19|28.23|28.15|2
1648745880000|2022-03-31 16:58:00|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1648745920000|2022-03-31 16:58:40|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|2
1648745940000|2022-03-31 16:59:00|28.23|28.15|28.22|28.14|28.23|28.15|28.22|28.14|0
1648745960000|2022-03-31 16:59:20|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1648745980000|2022-03-31 16:59:40|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1648746000000|2022-03-31 17:00:00|28.27|28.19|28.24|28.16|28.27|28.19|28.24|28.16|0
1648746010000|2022-03-31 17:00:10|28.27|28.19|28.27|28.19|28.27|28.19|28.26|28.18|0
1648746030000|2022-03-31 17:00:30|28.26|28.18|28.22|28.14|28.26|28.18|28.22|28.14|0
1648746120000|2022-03-31 17:02:00|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|9
1648746130000|2022-03-31 17:02:10|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1648746160000|2022-03-31 17:02:40|28.21|28.13|28.19|28.11|28.22|28.14|28.19|28.11|0
1648746170000|2022-03-31 17:02:50|28.22|28.14|28.21|28.13|28.22|28.14|28.21|28.13|0
1648746180000|2022-03-31 17:03:00|28.19|28.11|28.22|28.14|28.22|28.14|28.19|28.11|0
1648746190000|2022-03-31 17:03:10|28.19|28.11|28.22|28.14|28.22|28.14|28.19|28.11|0
1648746200000|2022-03-31 17:03:20|28.21|28.13|28.22|28.14|28.22|28.14|28.19|28.11|0
1648746210000|2022-03-31 17:03:30|28.21|28.13|28.21|28.13|28.22|28.14|28.19|28.11|0
1648746220000|2022-03-31 17:03:40|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1648746230000|2022-03-31 17:03:50|28.21|28.13|28.19|28.11|28.22|28.14|28.19|28.11|0
1648746240000|2022-03-31 17:04:00|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1648746250000|2022-03-31 17:04:10|28.19|28.11|28.22|28.14|28.22|28.14|28.19|28.11|1
1648746300000|2022-03-31 17:05:00|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|5
1648746310000|2022-03-31 17:05:10|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1648746320000|2022-03-31 17:05:20|28.24|28.16|28.22|28.14|28.26|28.18|28.22|28.14|3
1648746350000|2022-03-31 17:05:50|||||||||1
1648746360000|2022-03-31 17:06:00|28.26|28.18|28.27|28.19|28.27|28.19|28.24|28.16|1
1648746370000|2022-03-31 17:06:10|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1648746380000|2022-03-31 17:06:20|28.27|28.19|28.24|28.16|28.27|28.19|28.24|28.16|0
1648746390000|2022-03-31 17:06:30|28.27|28.19|28.27|28.19|28.27|28.19|28.26|28.18|10
1648746420000|2022-03-31 17:07:00|28.24|28.16|28.27|28.19|28.27|28.19|28.24|28.16|0
1648746430000|2022-03-31 17:07:10|28.28|28.2|28.27|28.19|28.28|28.2|28.27|28.19|1
1648746440000|2022-03-31 17:07:20|28.28|28.2|28.29|28.21|28.29|28.21|28.27|28.19|0
1648746450000|2022-03-31 17:07:30|28.27|28.19|28.29|28.21|28.29|28.21|28.27|28.19|0
1648746460000|2022-03-31 17:07:40|28.32|28.24|28.29|28.21|28.32|28.24|28.29|28.21|0
1648746480000|2022-03-31 17:08:00|28.28|28.2|28.27|28.19|28.28|28.2|28.27|28.19|0
1648746490000|2022-03-31 17:08:10|28.29|28.21|28.31|28.23|28.31|28.23|28.29|28.21|1
1648746500000|2022-03-31 17:08:20|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1648746510000|2022-03-31 17:08:30|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1648746520000|2022-03-31 17:08:40|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|4
1648746530000|2022-03-31 17:08:50|28.32|28.24|28.33|28.25|28.33|28.25|28.32|28.24|0
1648746540000|2022-03-31 17:09:00|28.32|28.24|28.32|28.24|28.33|28.25|28.32|28.24|0
1648746560000|2022-03-31 17:09:20|28.31|28.23|28.32|28.24|28.32|28.24|28.29|28.21|0
1648746570000|2022-03-31 17:09:30|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1648746580000|2022-03-31 17:09:40|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1648746600000|2022-03-31 17:10:00|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|1
1648746630000|2022-03-31 17:10:30|28.39|28.31|28.34|28.26|28.42|28.34|28.34|28.26|2
1648746640000|2022-03-31 17:10:40|28.36|28.28|28.36|28.28|28.37|28.29|28.34|28.26|0
1648746650000|2022-03-31 17:10:50|28.34|28.26|28.37|28.29|28.37|28.29|28.34|28.26|0
1648746670000|2022-03-31 17:11:10|28.39|28.31|28.39|28.31|28.41|28.33|28.39|28.31|0
1648746680000|2022-03-31 17:11:20|28.41|28.33|28.39|28.31|28.41|28.33|28.39|28.31|0
1648746690000|2022-03-31 17:11:30|28.41|28.33|28.39|28.31|28.41|28.33|28.39|28.31|0
1648746710000|2022-03-31 17:11:50|28.41|28.33|28.39|28.31|28.41|28.33|28.39|28.31|0
1648746740000|2022-03-31 17:12:20|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1648746750000|2022-03-31 17:12:30|28.39|28.31|28.39|28.31|28.41|28.33|28.39|28.31|0
1648746770000|2022-03-31 17:12:50|28.41|28.33|28.39|28.31|28.41|28.33|28.39|28.31|0
1648746780000|2022-03-31 17:13:00|28.41|28.33|28.39|28.31|28.41|28.33|28.39|28.31|0
1648746850000|2022-03-31 17:14:10|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1648746870000|2022-03-31 17:14:30|28.39|28.31|28.39|28.31|28.41|28.33|28.39|28.31|0
1648746880000|2022-03-31 17:14:40|28.38|28.3|28.39|28.31|28.39|28.31|28.38|28.3|0
1648746890000|2022-03-31 17:14:50|28.38|28.3|28.39|28.31|28.39|28.31|28.38|28.3|0
1648746930000|2022-03-31 17:15:30|28.41|28.33|28.42|28.34|28.42|28.34|28.41|28.33|0
1648747010000|2022-03-31 17:16:50|||||||||2
1648747020000|2022-03-31 17:17:00|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1648747030000|2022-03-31 17:17:10|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1648747040000|2022-03-31 17:17:20|28.38|28.3|28.39|28.31|28.39|28.31|28.38|28.3|0
1648747050000|2022-03-31 17:17:30|28.38|28.3|28.38|28.3|28.39|28.31|28.38|28.3|0
1648747070000|2022-03-31 17:17:50|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1648747080000|2022-03-31 17:18:00|28.38|28.3|28.39|28.31|28.39|28.31|28.38|28.3|0
1648747090000|2022-03-31 17:18:10|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1648747100000|2022-03-31 17:18:20|28.37|28.29|28.33|28.25|28.37|28.29|28.33|28.25|3
1648747110000|2022-03-31 17:18:30|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1648747120000|2022-03-31 17:18:40|28.33|28.25|28.36|28.28|28.37|28.29|28.33|28.25|2
1648747130000|2022-03-31 17:18:50|28.34|28.26|28.33|28.25|28.36|28.28|28.33|28.25|1
1648747150000|2022-03-31 17:19:10|28.27|28.19|28.26|28.18|28.27|28.19|28.24|28.16|11
1648747180000|2022-03-31 17:19:40|28.24|28.16|28.26|28.18|28.26|28.18|28.24|28.16|0
1648747190000|2022-03-31 17:19:50|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1648747200000|2022-03-31 17:20:00|28.31|28.23|28.32|28.24|28.32|28.24|28.31|28.23|0
1648747210000|2022-03-31 17:20:10|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1648747230000|2022-03-31 17:20:30|28.31|28.23|28.29|28.21|28.31|28.23|28.29|28.21|0
1648747240000|2022-03-31 17:20:40|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1648747250000|2022-03-31 17:20:50|28.32|28.24|28.32|28.24|28.32|28.24|28.31|28.23|0
1648747260000|2022-03-31 17:21:00|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1648747270000|2022-03-31 17:21:10|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1648747300000|2022-03-31 17:21:40|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|1
1648747310000|2022-03-31 17:21:50|28.37|28.29|28.37|28.29|28.37|28.29|28.36|28.28|0
1648747330000|2022-03-31 17:22:10|28.36|28.28|28.37|28.29|28.37|28.29|28.36|28.28|0
1648747380000|2022-03-31 17:23:00|28.36|28.28|28.37|28.29|28.37|28.29|28.36|28.28|0
1648747390000|2022-03-31 17:23:10|28.36|28.28|28.37|28.29|28.37|28.29|28.36|28.28|0
1648747400000|2022-03-31 17:23:20|28.36|28.28|28.37|28.29|28.37|28.29|28.36|28.28|0
1648747410000|2022-03-31 17:23:30|28.36|28.28|28.36|28.28|28.37|28.29|28.36|28.28|0
1648747420000|2022-03-31 17:23:40|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1648747490000|2022-03-31 17:24:50|28.36|28.28|28.37|28.29|28.37|28.29|28.36|28.28|0
1648747530000|2022-03-31 17:25:30|28.38|28.3|28.39|28.31|28.39|28.31|28.38|28.3|0
1648747540000|2022-03-31 17:25:40|28.38|28.3|28.37|28.29|28.38|28.3|28.37|28.29|0
1648747550000|2022-03-31 17:25:50|28.34|28.26|28.33|28.25|28.37|28.29|28.33|28.25|0
1648747570000|2022-03-31 17:26:10|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1648747590000|2022-03-31 17:26:30|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1648747610000|2022-03-31 17:26:50|28.28|28.2|28.26|28.18|28.28|28.2|28.26|28.18|0
1648747620000|2022-03-31 17:27:00|28.27|28.19|28.29|28.21|28.31|28.23|28.27|28.19|0
1648747630000|2022-03-31 17:27:10|28.27|28.19|28.26|28.18|28.27|28.19|28.26|28.18|0
1648747650000|2022-03-31 17:27:30|28.27|28.19|28.27|28.19|28.27|28.19|28.26|28.18|0
1648747660000|2022-03-31 17:27:40|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1648747670000|2022-03-31 17:27:50|28.27|28.19|28.27|28.19|28.27|28.19|28.26|28.18|0
1648747680000|2022-03-31 17:28:00|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1648747690000|2022-03-31 17:28:10|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1648747730000|2022-03-31 17:28:50|28.26|28.18|28.26|28.18|28.27|28.19|28.26|28.18|0
1648747740000|2022-03-31 17:29:00|28.27|28.19|28.26|28.18|28.27|28.19|28.26|28.18|0
1648747750000|2022-03-31 17:29:10|28.22|28.14|28.21|28.13|28.22|28.14|28.21|28.13|0
1648747780000|2022-03-31 17:29:40|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1648747790000|2022-03-31 17:29:50|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1648747810000|2022-03-31 17:30:10|28.22|28.14|28.21|28.13|28.22|28.14|28.21|28.13|0
1648747860000|2022-03-31 17:31:00|28.19|28.11|28.21|28.13|28.21|28.13|28.19|28.11|0
1648747870000|2022-03-31 17:31:10|28.17|28.09|28.17|28.09|28.18|28.1|28.17|28.09|0
1648747890000|2022-03-31 17:31:30|||||||||1
1648747940000|2022-03-31 17:32:20|28.18|28.1|28.17|28.09|28.18|28.1|28.17|28.09|0
1648747970000|2022-03-31 17:32:50|28.18|28.1|28.17|28.09|28.18|28.1|28.17|28.09|0
1648747990000|2022-03-31 17:33:10|28.18|28.1|28.18|28.1|28.18|28.1|28.17|28.09|0
1648748000000|2022-03-31 17:33:20|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1648748010000|2022-03-31 17:33:30|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1648748020000|2022-03-31 17:33:40|28.21|28.13|28.17|28.09|28.21|28.13|28.17|28.09|0
1648748030000|2022-03-31 17:33:50|28.19|28.11|28.21|28.13|28.21|28.13|28.19|28.11|0
1648748080000|2022-03-31 17:34:40|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1648748110000|2022-03-31 17:35:10|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1648748120000|2022-03-31 17:35:20|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1648748150000|2022-03-31 17:35:50|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|1
1648748160000|2022-03-31 17:36:00|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1648748170000|2022-03-31 17:36:10|28.22|28.14|28.22|28.14|28.22|28.14|28.21|28.13|0
1648748180000|2022-03-31 17:36:20|28.21|28.13|28.22|28.14|28.22|28.14|28.21|28.13|0
1648748200000|2022-03-31 17:36:40|28.21|28.13|28.22|28.14|28.22|28.14|28.21|28.13|0
1648748210000|2022-03-31 17:36:50|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1648748220000|2022-03-31 17:37:00|28.22|28.14|28.21|28.13|28.22|28.14|28.21|28.13|0
1648748230000|2022-03-31 17:37:10|28.22|28.14|28.21|28.13|28.22|28.14|28.21|28.13|0
1648748240000|2022-03-31 17:37:20|28.22|28.14|28.21|28.13|28.22|28.14|28.21|28.13|0
1648748250000|2022-03-31 17:37:30|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1648748270000|2022-03-31 17:37:50|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1648748280000|2022-03-31 17:38:00|28.22|28.14|28.21|28.13|28.22|28.14|28.21|28.13|0
1648748290000|2022-03-31 17:38:10|28.22|28.14|28.21|28.13|28.22|28.14|28.21|28.13|0
1648748300000|2022-03-31 17:38:20|28.22|28.14|28.21|28.13|28.22|28.14|28.21|28.13|0
1648748310000|2022-03-31 17:38:30|28.22|28.14|28.21|28.13|28.22|28.14|28.21|28.13|0
1648748320000|2022-03-31 17:38:40|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1648748330000|2022-03-31 17:38:50|28.21|28.13|28.22|28.14|28.22|28.14|28.21|28.13|0
1648748340000|2022-03-31 17:39:00|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1648748400000|2022-03-31 17:40:00|28.22|28.14|28.22|28.14|28.22|28.14|28.21|28.13|0
1648748410000|2022-03-31 17:40:10|28.21|28.13|28.21|28.13|28.22|28.14|28.21|28.13|0
1648748430000|2022-03-31 17:40:30|28.19|28.11|28.18|28.1|28.19|28.11|28.18|28.1|0
1648748470000|2022-03-31 17:41:10|28.17|28.09|28.18|28.1|28.18|28.1|28.17|28.09|0
1648748480000|2022-03-31 17:41:20|28.17|28.09|28.18|28.1|28.18|28.1|28.17|28.09|0
1648748630000|2022-03-31 17:43:50|28.19|28.11|28.21|28.13|28.21|28.13|28.19|28.11|2
1648748650000|2022-03-31 17:44:10|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|1
1648748660000|2022-03-31 17:44:20|28.19|28.11|28.19|28.11|28.21|28.13|28.19|28.11|0
1648748670000|2022-03-31 17:44:30|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1648748680000|2022-03-31 17:44:40|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1648748690000|2022-03-31 17:44:50|28.18|28.1|28.19|28.11|28.19|28.11|28.18|28.1|0
1648748710000|2022-03-31 17:45:10|28.18|28.1|28.19|28.11|28.19|28.11|28.18|28.1|0
1648748730000|2022-03-31 17:45:30|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1648748740000|2022-03-31 17:45:40|28.17|28.09|28.16|28.08|28.17|28.09|28.16|28.08|0
1648748770000|2022-03-31 17:46:10|28.17|28.09|28.19|28.11|28.19|28.11|28.17|28.09|0
1648748780000|2022-03-31 17:46:20|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1648748830000|2022-03-31 17:47:10|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1648748850000|2022-03-31 17:47:30|28.17|28.09|28.19|28.11|28.19|28.11|28.17|28.09|0
1648748880000|2022-03-31 17:48:00|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1648748890000|2022-03-31 17:48:10|28.17|28.09|28.18|28.1|28.18|28.1|28.17|28.09|0
1648748900000|2022-03-31 17:48:20|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1648748910000|2022-03-31 17:48:30|28.18|28.1|28.17|28.09|28.18|28.1|28.17|28.09|0
1648748920000|2022-03-31 17:48:40|28.18|28.1|28.17|28.09|28.18|28.1|28.17|28.09|0
1648748930000|2022-03-31 17:48:50|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1648748940000|2022-03-31 17:49:00|28.17|28.09|28.18|28.1|28.18|28.1|28.17|28.09|0
1648748950000|2022-03-31 17:49:10|28.17|28.09|28.17|28.09|28.18|28.1|28.17|28.09|0
1648748960000|2022-03-31 17:49:20|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1648748970000|2022-03-31 17:49:30|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1648749000000|2022-03-31 17:50:00|28.14|28.06|28.11|28.03|28.14|28.06|28.11|28.03|0
1648749040000|2022-03-31 17:50:40|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1648749050000|2022-03-31 17:50:50|28.08|28|28.07|27.99|28.08|28|28.07|27.99|0
1648749060000|2022-03-31 17:51:00|28.08|28|28.08|28|28.08|28|28.08|28|0
1648749070000|2022-03-31 17:51:10|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1648749080000|2022-03-31 17:51:20|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1648749110000|2022-03-31 17:51:50|28.02|27.94|27.99|27.91|28.02|27.94|27.99|27.91|2
1648749130000|2022-03-31 17:52:10|28.02|27.94|28.02|27.94|28.04|27.96|28.02|27.94|0
1648749140000|2022-03-31 17:52:20|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1648749150000|2022-03-31 17:52:30|28.03|27.95|28.02|27.94|28.04|27.96|28.02|27.94|0
1648749180000|2022-03-31 17:53:00|28.03|27.95|28.04|27.96|28.04|27.96|28.03|27.95|0
1648749200000|2022-03-31 17:53:20|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1648749220000|2022-03-31 17:53:40|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1648749250000|2022-03-31 17:54:10|28.04|27.96|28.07|27.99|28.07|27.99|28.04|27.96|0
1648749270000|2022-03-31 17:54:30|28.04|27.96|28.06|27.98|28.06|27.98|28.04|27.96|0
1648749280000|2022-03-31 17:54:40|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1648749300000|2022-03-31 17:55:00|28.08|28|28.07|27.99|28.11|28.03|28.07|27.99|0
1648749310000|2022-03-31 17:55:10|28.04|27.96|28.07|27.99|28.07|27.99|28.04|27.96|0
1648749330000|2022-03-31 17:55:30|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1648749340000|2022-03-31 17:55:40|28.06|27.98|28.06|27.98|28.07|27.99|28.04|27.96|0
1648749360000|2022-03-31 17:56:00|28.07|27.99|28.04|27.96|28.07|27.99|28.04|27.96|0
1648749370000|2022-03-31 17:56:10|28.07|27.99|28.04|27.96|28.07|27.99|28.04|27.96|0
1648749380000|2022-03-31 17:56:20|28.07|27.99|28.07|27.99|28.07|27.99|28.04|27.96|0
1648749390000|2022-03-31 17:56:30|28.08|28|28.08|28|28.08|28|28.08|28|0
1648749400000|2022-03-31 17:56:40|28.07|27.99|28.08|28|28.08|28|28.07|27.99|0
1648749410000|2022-03-31 17:56:50|28.07|27.99|28.07|27.99|28.08|28|28.07|27.99|0
1648749430000|2022-03-31 17:57:10|28.08|28|28.09|28.01|28.09|28.01|28.08|28|0
1648749510000|2022-03-31 17:58:30|28.11|28.03|28.12|28.04|28.12|28.04|28.11|28.03|0
1648749560000|2022-03-31 17:59:20|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1648749570000|2022-03-31 17:59:30|28.12|28.04|28.13|28.05|28.14|28.06|28.12|28.04|0
1648749580000|2022-03-31 17:59:40|28.14|28.06|28.12|28.04|28.14|28.06|28.12|28.04|0
1648749590000|2022-03-31 17:59:50|28.13|28.05|28.12|28.04|28.14|28.06|28.12|28.04|0
1648749600000|2022-03-31 18:00:00|28.14|28.06|28.16|28.08|28.16|28.08|28.14|28.06|0
1648749610000|2022-03-31 18:00:10|28.17|28.09|28.21|28.13|28.21|28.13|28.16|28.08|0
1648749620000|2022-03-31 18:00:20|28.22|28.14|28.21|28.13|28.22|28.14|28.21|28.13|1
1648749660000|2022-03-31 18:01:00|28.22|28.14|28.23|28.15|28.23|28.15|28.22|28.14|0
1648749670000|2022-03-31 18:01:10|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1648749700000|2022-03-31 18:01:40|28.23|28.15|28.22|28.14|28.23|28.15|28.22|28.14|0
1648749710000|2022-03-31 18:01:50|28.23|28.15|28.22|28.14|28.23|28.15|28.22|28.14|0
1648749720000|2022-03-31 18:02:00|28.23|28.15|28.24|28.16|28.24|28.16|28.22|28.14|0
1648749730000|2022-03-31 18:02:10|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1648749760000|2022-03-31 18:02:40|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1648749810000|2022-03-31 18:03:30|28.28|28.2|28.31|28.23|28.31|28.23|28.28|28.2|1
1648749820000|2022-03-31 18:03:40|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1648749840000|2022-03-31 18:04:00|28.31|28.23|28.27|28.19|28.31|28.23|28.27|28.19|0
1648749850000|2022-03-31 18:04:10|28.29|28.21|28.27|28.19|28.29|28.21|28.27|28.19|0
1648749860000|2022-03-31 18:04:20|28.28|28.2|28.29|28.21|28.29|28.21|28.28|28.2|0
1648749880000|2022-03-31 18:04:40|28.28|28.2|28.29|28.21|28.29|28.21|28.27|28.19|0
1648749900000|2022-03-31 18:05:00|28.28|28.2|28.27|28.19|28.29|28.21|28.27|28.19|0
1648749920000|2022-03-31 18:05:20|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1648749930000|2022-03-31 18:05:30|28.27|28.19|28.24|28.16|28.27|28.19|28.24|28.16|0
1648749950000|2022-03-31 18:05:50|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|1
1648749960000|2022-03-31 18:06:00|28.29|28.21|28.29|28.21|28.29|28.21|28.27|28.19|0
1648749970000|2022-03-31 18:06:10|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1648749980000|2022-03-31 18:06:20|28.28|28.2|28.27|28.19|28.29|28.21|28.27|28.19|0
1648749990000|2022-03-31 18:06:30|28.29|28.21|28.27|28.19|28.29|28.21|28.27|28.19|0
1648750000000|2022-03-31 18:06:40|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1648750140000|2022-03-31 18:09:00|28.27|28.19|28.29|28.21|28.29|28.21|28.27|28.19|2
1648750170000|2022-03-31 18:09:30|28.31|28.23|28.32|28.24|28.32|28.24|28.31|28.23|1
1648750180000|2022-03-31 18:09:40|28.34|28.26|28.37|28.29|28.37|28.29|28.34|28.26|0
1648750190000|2022-03-31 18:09:50|28.34|28.26|28.33|28.25|28.34|28.26|28.32|28.24|0
1648750200000|2022-03-31 18:10:00|28.32|28.24|28.37|28.29|28.37|28.29|28.32|28.24|0
1648750260000|2022-03-31 18:11:00|28.36|28.28|28.34|28.26|28.36|28.28|28.34|28.26|0
1648750270000|2022-03-31 18:11:10|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1648750330000|2022-03-31 18:12:10|28.34|28.26|28.37|28.29|28.37|28.29|28.34|28.26|0
1648750340000|2022-03-31 18:12:20|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1648750360000|2022-03-31 18:12:40|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1648750410000|2022-03-31 18:13:30|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|0
1648750460000|2022-03-31 18:14:20|28.34|28.26|28.32|28.24|28.34|28.26|28.32|28.24|0
1648750470000|2022-03-31 18:14:30|28.34|28.26|28.34|28.26|28.34|28.26|28.32|28.24|0
1648750480000|2022-03-31 18:14:40|28.33|28.25|28.34|28.26|28.34|28.26|28.32|28.24|0
1648750490000|2022-03-31 18:14:50|28.36|28.28|28.37|28.29|28.37|28.29|28.36|28.28|0
1648750510000|2022-03-31 18:15:10|28.34|28.26|28.32|28.24|28.34|28.26|28.32|28.24|0
1648750530000|2022-03-31 18:15:30|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1648750540000|2022-03-31 18:15:40|28.32|28.24|28.32|28.24|28.34|28.26|28.32|28.24|0
1648750550000|2022-03-31 18:15:50|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1648750570000|2022-03-31 18:16:10|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1648750630000|2022-03-31 18:17:10|28.35|28.27|28.32|28.24|28.35|28.27|28.32|28.24|0
1648750660000|2022-03-31 18:17:40|28.33|28.25|28.32|28.24|28.37|28.29|28.32|28.24|0
1648750690000|2022-03-31 18:18:10|28.33|28.25|28.37|28.29|28.37|28.29|28.33|28.25|0
1648750750000|2022-03-31 18:19:10|28.34|28.26|28.32|28.24|28.34|28.26|28.32|28.24|0
1648750760000|2022-03-31 18:19:20|28.33|28.25|28.34|28.26|28.34|28.26|28.33|28.25|0
1648750770000|2022-03-31 18:19:30|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1648750800000|2022-03-31 18:20:00|28.33|28.25|28.32|28.24|28.34|28.26|28.32|28.24|0
1648750810000|2022-03-31 18:20:10|28.34|28.26|28.32|28.24|28.34|28.26|28.32|28.24|0
1648750820000|2022-03-31 18:20:20|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1648750830000|2022-03-31 18:20:30|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|0
1648750850000|2022-03-31 18:20:50|28.31|28.23|28.29|28.21|28.31|28.23|28.29|28.21|0
1648750860000|2022-03-31 18:21:00|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1648750920000|2022-03-31 18:22:00|28.3|28.22|28.29|28.21|28.3|28.22|28.29|28.21|0
1648750930000|2022-03-31 18:22:10|28.31|28.23|28.32|28.24|28.32|28.24|28.31|28.23|0
1648750950000|2022-03-31 18:22:30|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1648751010000|2022-03-31 18:23:30|28.27|28.19|28.29|28.21|28.29|28.21|28.27|28.19|0
1648751020000|2022-03-31 18:23:40|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1648751030000|2022-03-31 18:23:50|28.29|28.21|28.32|28.24|28.32|28.24|28.29|28.21|0
1648751110000|2022-03-31 18:25:10|28.33|28.25|28.32|28.24|28.34|28.26|28.32|28.24|0
1648751120000|2022-03-31 18:25:20|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1648751130000|2022-03-31 18:25:30|28.32|28.24|28.34|28.26|28.34|28.26|28.32|28.24|0
1648751140000|2022-03-31 18:25:40|28.36|28.28|28.37|28.29|28.37|28.29|28.36|28.28|0
1648751160000|2022-03-31 18:26:00|28.38|28.3|28.37|28.29|28.39|28.31|28.37|28.29|0
1648751170000|2022-03-31 18:26:10|28.39|28.31|28.37|28.29|28.39|28.31|28.37|28.29|0
1648751190000|2022-03-31 18:26:30|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1648751200000|2022-03-31 18:26:40|28.37|28.29|28.39|28.31|28.39|28.31|28.37|28.29|0
1648751230000|2022-03-31 18:27:10|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1648751240000|2022-03-31 18:27:20|28.39|28.31|28.42|28.34|28.42|28.34|28.39|28.31|0
1648751290000|2022-03-31 18:28:10|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1648751300000|2022-03-31 18:28:20|28.4|28.32|28.38|28.3|28.42|28.34|28.38|28.3|0
1648751310000|2022-03-31 18:28:30|28.37|28.29|28.38|28.3|28.38|28.3|28.37|28.29|0
1648751320000|2022-03-31 18:28:40|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1648751330000|2022-03-31 18:28:50|28.35|28.27|28.32|28.24|28.35|28.27|28.32|28.24|0
1648751360000|2022-03-31 18:29:20|28.29|28.21|28.27|28.19|28.29|28.21|28.27|28.19|0
1648751370000|2022-03-31 18:29:30|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1648751390000|2022-03-31 18:29:50|28.27|28.19|28.28|28.2|28.28|28.2|28.27|28.19|0
1648751400000|2022-03-31 18:30:00|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1648751430000|2022-03-31 18:30:30|28.27|28.19|28.29|28.21|28.29|28.21|28.27|28.19|0
1648751450000|2022-03-31 18:30:50|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1648751460000|2022-03-31 18:31:00|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1648751580000|2022-03-31 18:33:00|28.29|28.21|28.29|28.21|28.29|28.21|28.27|28.19|0
1648751600000|2022-03-31 18:33:20|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|0
1648751630000|2022-03-31 18:33:50|28.33|28.25|28.32|28.24|28.34|28.26|28.32|28.24|0
1648751650000|2022-03-31 18:34:10|28.34|28.26|28.32|28.24|28.34|28.26|28.32|28.24|0
1648751660000|2022-03-31 18:34:20|28.34|28.26|28.32|28.24|28.34|28.26|28.32|28.24|0
1648751680000|2022-03-31 18:34:40|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1648751700000|2022-03-31 18:35:00|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1648751710000|2022-03-31 18:35:10|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|0
1648751720000|2022-03-31 18:35:20|28.33|28.25|28.32|28.24|28.34|28.26|28.32|28.24|0
1648751740000|2022-03-31 18:35:40|28.33|28.25|28.34|28.26|28.34|28.26|28.33|28.25|0
1648751750000|2022-03-31 18:35:50|28.35|28.27|28.37|28.29|28.37|28.29|28.35|28.27|0
1648751760000|2022-03-31 18:36:00|28.34|28.26|28.32|28.24|28.34|28.26|28.32|28.24|0
1648751770000|2022-03-31 18:36:10|28.31|28.23|28.32|28.24|28.32|28.24|28.31|28.23|0
1648751780000|2022-03-31 18:36:20|28.29|28.21|28.24|28.16|28.29|28.21|28.24|28.16|0
1648751870000|2022-03-31 18:37:50|28.25|28.17|28.24|28.16|28.27|28.19|28.24|28.16|0
1648751880000|2022-03-31 18:38:00|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1648751890000|2022-03-31 18:38:10|28.28|28.2|28.29|28.21|28.29|28.21|28.24|28.16|0
1648751900000|2022-03-31 18:38:20|28.28|28.2|28.29|28.21|28.29|28.21|28.27|28.19|0
1648751910000|2022-03-31 18:38:30|28.28|28.2|28.24|28.16|28.29|28.21|28.24|28.16|0
1648751920000|2022-03-31 18:38:40|28.26|28.18|28.27|28.19|28.29|28.21|28.24|28.16|0
1648751930000|2022-03-31 18:38:50|28.29|28.21|28.27|28.19|28.29|28.21|28.27|28.19|0
1648751940000|2022-03-31 18:39:00|28.28|28.2|28.28|28.2|28.29|28.21|28.27|28.19|0
1648751950000|2022-03-31 18:39:10|28.29|28.21|28.29|28.21|28.29|28.21|28.27|28.19|0
1648751960000|2022-03-31 18:39:20|28.27|28.19|28.27|28.19|28.29|28.21|28.27|28.19|0
1648751970000|2022-03-31 18:39:30|28.29|28.21|28.24|28.16|28.29|28.21|28.24|28.16|0
1648752020000|2022-03-31 18:40:20|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1648752030000|2022-03-31 18:40:30|28.23|28.15|28.24|28.16|28.24|28.16|28.22|28.14|0
1648752040000|2022-03-31 18:40:40|28.22|28.14|28.22|28.14|28.24|28.16|28.2|28.12|0
1648752050000|2022-03-31 18:40:50|28.19|28.11|28.24|28.16|28.24|28.16|28.19|28.11|0
1648752060000|2022-03-31 18:41:00|28.23|28.15|28.19|28.11|28.23|28.15|28.19|28.11|0
1648752070000|2022-03-31 18:41:10|28.2|28.12|28.22|28.14|28.22|28.14|28.2|28.12|1
1648752080000|2022-03-31 18:41:20|28.19|28.11|28.22|28.14|28.22|28.14|28.19|28.11|0
1648752090000|2022-03-31 18:41:30|28.19|28.11|28.22|28.14|28.22|28.14|28.19|28.11|0
1648752120000|2022-03-31 18:42:00|28.23|28.15|28.24|28.16|28.24|28.16|28.23|28.15|0
1648752130000|2022-03-31 18:42:10|28.23|28.15|28.22|28.14|28.23|28.15|28.22|28.14|0
1648752140000|2022-03-31 18:42:20|28.24|28.16|28.27|28.19|28.27|28.19|28.24|28.16|0
1648752290000|2022-03-31 18:44:50|28.24|28.16|28.28|28.2|28.28|28.2|28.24|28.16|0
1648752300000|2022-03-31 18:45:00|28.27|28.19|28.31|28.23|28.31|28.23|28.27|28.19|0
1648752310000|2022-03-31 18:45:10|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1648752320000|2022-03-31 18:45:20|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1648752340000|2022-03-31 18:45:40|||||||||1
1648752380000|2022-03-31 18:46:20|28.33|28.25|28.34|28.26|28.34|28.26|28.33|28.25|0
1648752390000|2022-03-31 18:46:30|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1648752400000|2022-03-31 18:46:40|28.32|28.24|28.28|28.2|28.32|28.24|28.27|28.19|9
1648752410000|2022-03-31 18:46:50|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|0
1648752420000|2022-03-31 18:47:00|28.3|28.22|28.27|28.19|28.31|28.23|28.27|28.19|0
1648752430000|2022-03-31 18:47:10|28.28|28.2|28.27|28.19|28.28|28.2|28.27|28.19|0
1648752450000|2022-03-31 18:47:30|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1648752460000|2022-03-31 18:47:40|28.25|28.17|28.27|28.19|28.27|28.19|28.24|28.16|0
1648752490000|2022-03-31 18:48:10|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1648752510000|2022-03-31 18:48:30|28.25|28.17|28.27|28.19|28.27|28.19|28.25|28.17|0
1648752520000|2022-03-31 18:48:40|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|0
1648752530000|2022-03-31 18:48:50|28.25|28.17|28.27|28.19|28.27|28.19|28.25|28.17|0
1648752540000|2022-03-31 18:49:00|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1648752550000|2022-03-31 18:49:10|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1648752580000|2022-03-31 18:49:40|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1648752590000|2022-03-31 18:49:50|28.29|28.21|28.32|28.24|28.32|28.24|28.29|28.21|0
1648752670000|2022-03-31 18:51:10|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1648752680000|2022-03-31 18:51:20|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1648752710000|2022-03-31 18:51:50|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1648752840000|2022-03-31 18:54:00|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|0
1648752850000|2022-03-31 18:54:10|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1648752880000|2022-03-31 18:54:40|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|0
1648752900000|2022-03-31 18:55:00|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1648752910000|2022-03-31 18:55:10|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1648752920000|2022-03-31 18:55:20|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|0
1648752930000|2022-03-31 18:55:30|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1648752960000|2022-03-31 18:56:00|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|1
1648752990000|2022-03-31 18:56:30|28.25|28.17|28.28|28.2|28.28|28.2|28.25|28.17|0
1648753010000|2022-03-31 18:56:50|28.27|28.19|28.27|28.19|28.28|28.2|28.25|28.17|0
1648753020000|2022-03-31 18:57:00|28.28|28.2|28.27|28.19|28.28|28.2|28.25|28.17|0
1648753030000|2022-03-31 18:57:10|28.24|28.16|28.24|28.16|28.27|28.19|28.24|28.16|0
1648753130000|2022-03-31 18:58:50|28.25|28.17|28.23|28.15|28.25|28.17|28.23|28.15|0
1648753150000|2022-03-31 18:59:10|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1648753200000|2022-03-31 19:00:00|28.2|28.12|28.18|28.1|28.2|28.12|28.18|28.1|0
1648753210000|2022-03-31 19:00:10|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|1
1648753260000|2022-03-31 19:01:00|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1648753290000|2022-03-31 19:01:30|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1648753300000|2022-03-31 19:01:40|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1648753440000|2022-03-31 19:04:00|28.1|28.02|28.12|28.04|28.12|28.04|28.1|28.02|0
1648753750000|2022-03-31 19:09:10|28.14|28.06|28.18|28.1|28.18|28.1|28.14|28.06|2
1648753780000|2022-03-31 19:09:40|||||||||1
1648753820000|2022-03-31 19:10:20|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1648753830000|2022-03-31 19:10:30|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1648753860000|2022-03-31 19:11:00|28.19|28.11|28.2|28.12|28.2|28.12|28.19|28.11|1
1648753890000|2022-03-31 19:11:30|28.23|28.15|28.24|28.16|28.24|28.16|28.23|28.15|0
1648754040000|2022-03-31 19:14:00|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1648754190000|2022-03-31 19:16:30|28.27|28.19|28.29|28.21|28.29|28.21|28.27|28.19|0
1648754370000|2022-03-31 19:19:30|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|1
1648754380000|2022-03-31 19:19:40|28.31|28.23|28.31|28.23|28.32|28.24|28.31|28.23|2
1648754390000|2022-03-31 19:19:50|||||||||1
1648754400000|2022-03-31 19:20:00|28.32|28.24|28.31|28.23|28.42|28.24|28.31|28.17|2
1648754410000|2022-03-31 19:20:10|28.32|28.24|28.33|28.25|28.33|28.25|28.32|28.24|4
1648754480000|2022-03-31 19:21:20|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|1
1648754490000|2022-03-31 19:21:30|||||||||2
1648754500000|2022-03-31 19:21:40|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|3
1648754590000|2022-03-31 19:23:10|||||||||8
1648754650000|2022-03-31 19:24:10|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|4
1648754780000|2022-03-31 19:26:20|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1648754820000|2022-03-31 19:27:00|28.49|28.41|28.51|28.43|28.51|28.43|28.49|28.41|1
1648755070000|2022-03-31 19:31:10|28.52|28.44|28.54|28.46|28.54|28.46|28.52|28.44|0
1648755120000|2022-03-31 19:32:00|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1648755160000|2022-03-31 19:32:40|28.58|28.5|28.59|28.51|28.59|28.51|28.58|28.5|1
1648755170000|2022-03-31 19:32:50|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|9
1648755180000|2022-03-31 19:33:00|28.62|28.54|28.64|28.56|28.66|28.58|28.62|28.54|6
1648755190000|2022-03-31 19:33:10|28.63|28.55|28.63|28.55|28.66|28.58|28.62|28.54|4
1648755200000|2022-03-31 19:33:20|28.64|28.56|28.64|28.56|28.64|28.56|28.62|28.54|1
1648755210000|2022-03-31 19:33:30|28.62|28.54|28.64|28.56|28.64|28.56|28.62|28.54|1
1648755230000|2022-03-31 19:33:50|28.62|28.54|28.64|28.56|28.64|28.56|28.62|28.54|1
1648755240000|2022-03-31 19:34:00|28.62|28.54|28.59|28.51|28.64|28.56|28.56|28.48|4
1648755250000|2022-03-31 19:34:10|28.58|28.5|28.59|28.51|28.61|28.53|28.57|28.49|2
1648755260000|2022-03-31 19:34:20|28.61|28.53|28.58|28.5|28.62|28.54|28.58|28.5|2
1648755270000|2022-03-31 19:34:30|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1648755280000|2022-03-31 19:34:40|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1648755300000|2022-03-31 19:35:00|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1648755310000|2022-03-31 19:35:10|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|1
1648755350000|2022-03-31 19:35:50|28.58|28.5|28.56|28.48|28.59|28.51|28.56|28.48|0
1648755360000|2022-03-31 19:36:00|28.54|28.46|28.52|28.44|28.54|28.46|28.52|28.44|0
1648755390000|2022-03-31 19:36:30|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1648755420000|2022-03-31 19:37:00|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|3
1648755430000|2022-03-31 19:37:10|28.51|28.43|28.49|28.41|28.51|28.43|28.49|28.41|1
1648755640000|2022-03-31 19:40:40|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|2
1648755660000|2022-03-31 19:41:00|28.52|28.44|28.54|28.46|28.54|28.46|28.52|28.44|2
1648755670000|2022-03-31 19:41:10|28.53|28.45|28.54|28.46|28.54|28.46|28.53|28.45|1
1648755680000|2022-03-31 19:41:20|28.53|28.45|28.57|28.49|28.57|28.49|28.53|28.45|1
1648755720000|2022-03-31 19:42:00|28.56|28.48|28.61|28.53|28.61|28.53|28.56|28.48|3
1648755730000|2022-03-31 19:42:10|28.62|28.54|28.62|28.54|28.63|28.55|28.62|28.54|3
1648755740000|2022-03-31 19:42:20|28.63|28.55|28.62|28.54|28.63|28.55|28.62|28.54|1
1648755750000|2022-03-31 19:42:30|||||||||1
1648755760000|2022-03-31 19:42:40|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|1
1648755770000|2022-03-31 19:42:50|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|1
1648755780000|2022-03-31 19:43:00|||||||||2
1648755790000|2022-03-31 19:43:10|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|2
1648755800000|2022-03-31 19:43:20|28.66|28.58|28.67|28.59|28.68|28.6|28.66|28.58|3
1648755810000|2022-03-31 19:43:30|28.68|28.6|28.68|28.6|28.68|28.6|28.67|28.59|0
1648755830000|2022-03-31 19:43:50|28.67|28.59|28.68|28.6|28.68|28.6|28.67|28.59|0
1648755840000|2022-03-31 19:44:00|28.67|28.59|28.68|28.6|28.68|28.6|28.67|28.59|0
1648755850000|2022-03-31 19:44:10|28.67|28.59|28.63|28.55|28.68|28.6|28.63|28.55|1
1648755860000|2022-03-31 19:44:20|28.62|28.54|28.62|28.54|28.64|28.56|28.62|28.54|2
1648755870000|2022-03-31 19:44:30|||||||||1
1648755880000|2022-03-31 19:44:40|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1648755900000|2022-03-31 19:45:00|28.58|28.5|28.51|28.43|28.58|28.5|28.51|28.43|2
1648755910000|2022-03-31 19:45:10|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1648755920000|2022-03-31 19:45:20|28.48|28.4|28.46|28.38|28.48|28.4|28.46|28.38|0
1648755950000|2022-03-31 19:45:50|28.47|28.39|28.49|28.41|28.49|28.41|28.47|28.39|0
1648756010000|2022-03-31 19:46:50|28.53|28.45|28.52|28.44|28.53|28.45|28.52|28.44|0
1648756020000|2022-03-31 19:47:00|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1648756030000|2022-03-31 19:47:10|28.53|28.45|28.51|28.43|28.53|28.45|28.51|28.43|0
1648756050000|2022-03-31 19:47:30|28.49|28.41|28.47|28.39|28.49|28.41|28.47|28.39|0
1648756060000|2022-03-31 19:47:40|28.44|28.36|28.43|28.35|28.44|28.36|28.43|28.35|0
1648756070000|2022-03-31 19:47:50|28.44|28.36|28.46|28.38|28.46|28.38|28.43|28.35|2
1648756080000|2022-03-31 19:48:00|28.48|28.4|28.47|28.39|28.49|28.41|28.47|28.39|0
1648756110000|2022-03-31 19:48:30|28.54|28.29|28.54|28.29|28.54|28.29|28.54|28.29|0
1648756120000|2022-03-31 19:48:40|28.47|28.39|28.47|28.39|28.54|28.39|28.47|28.29|0
1648756130000|2022-03-31 19:48:50|28.54|28.29|28.47|28.39|28.54|28.39|28.44|28.29|0
1648756140000|2022-03-31 19:49:00|28.48|28.4|28.49|28.41|28.57|28.41|28.48|28.32|0
1648756150000|2022-03-31 19:49:10|28.53|28.45|28.51|28.43|28.53|28.45|28.51|28.43|6
1648756160000|2022-03-31 19:49:20|28.52|28.44|28.59|28.51|28.65|28.51|28.52|28.39|11
1648756170000|2022-03-31 19:49:30|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1648756180000|2022-03-31 19:49:40|28.59|28.51|28.58|28.5|28.59|28.51|28.57|28.49|2
1648756190000|2022-03-31 19:49:50|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|6
1648756200000|2022-03-31 19:50:00|28.59|28.51|28.62|28.54|28.63|28.55|28.59|28.51|2
1648756250000|2022-03-31 19:50:50|||||||||1
1648756260000|2022-03-31 19:51:00|||||||||1
1648756280000|2022-03-31 19:51:20|28.61|28.53|28.62|28.54|28.63|28.55|28.61|28.53|2
1648756290000|2022-03-31 19:51:30|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1648756300000|2022-03-31 19:51:40|28.58|28.5|28.59|28.51|28.59|28.51|28.56|28.48|1
1648756320000|2022-03-31 19:52:00|28.58|28.5|28.59|28.51|28.59|28.51|28.58|28.5|0
1648756330000|2022-03-31 19:52:10|28.58|28.5|28.62|28.54|28.62|28.54|28.58|28.5|0
1648756340000|2022-03-31 19:52:20|28.61|28.53|28.59|28.51|28.61|28.53|28.59|28.51|0
1648756380000|2022-03-31 19:53:00|28.6|28.52|28.62|28.54|28.62|28.54|28.6|28.52|0
1648756420000|2022-03-31 19:53:40|28.61|28.53|28.62|28.54|28.62|28.54|28.61|28.53|1
1648756470000|2022-03-31 19:54:30|||||||||10
1648756480000|2022-03-31 19:54:40|28.63|28.55|28.62|28.54|28.74|28.56|28.62|28.49|5
1648756490000|2022-03-31 19:54:50|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|2
1648756500000|2022-03-31 19:55:00|28.69|28.61|28.67|28.59|28.75|28.65|28.62|28.5|7
1648756510000|2022-03-31 19:55:10|28.65|28.57|28.64|28.56|28.65|28.57|28.64|28.56|0
1648756520000|2022-03-31 19:55:20|28.67|28.59|28.68|28.6|28.68|28.6|28.64|28.56|0
1648756540000|2022-03-31 19:55:40|28.69|28.61|28.64|28.56|28.69|28.61|28.62|28.54|8
1648756550000|2022-03-31 19:55:50|28.63|28.55|28.67|28.59|28.67|28.59|28.63|28.55|2
1648756560000|2022-03-31 19:56:00|28.65|28.57|28.73|28.65|28.8|28.69|28.65|28.54|13
1648756570000|2022-03-31 19:56:10|28.8|28.55|28.73|28.65|28.8|28.65|28.72|28.55|3
1648756580000|2022-03-31 19:56:20|28.85|28.6|28.85|28.6|28.85|28.71|28.73|28.6|7
1648756590000|2022-03-31 19:56:30|28.87|28.62|28.9|28.65|28.9|28.73|28.81|28.62|0
1648756600000|2022-03-31 19:56:40|28.89|28.64|28.89|28.64|28.9|28.65|28.89|28.64|0
1648756610000|2022-03-31 19:56:50|28.9|28.6|28.79|28.71|28.9|28.71|28.79|28.59|0
1648756620000|2022-03-31 19:57:00|28.87|28.62|28.88|28.63|28.89|28.64|28.87|28.62|0
1648756630000|2022-03-31 19:57:10|28.89|28.59|28.88|28.63|28.89|28.63|28.88|28.59|0
1648756640000|2022-03-31 19:57:20|28.89|28.59|28.78|28.7|28.89|28.7|28.74|28.59|5
1648756660000|2022-03-31 19:57:40|28.77|28.69|28.73|28.65|28.77|28.69|28.73|28.65|5
1648756670000|2022-03-31 19:57:50|28.74|28.66|28.77|28.69|28.79|28.71|28.74|28.66|2
1648756680000|2022-03-31 19:58:00|28.78|28.7|28.78|28.7|28.85|28.7|28.77|28.59|0
1648756690000|2022-03-31 19:58:10|28.77|28.69|28.91|28.66|28.91|28.69|28.73|28.59|0
1648756700000|2022-03-31 19:58:20|28.85|28.77|28.85|28.77|28.85|28.77|28.74|28.66|10
1648756710000|2022-03-31 19:58:30|28.88|28.8|28.89|28.81|29|28.85|28.79|28.71|24
1648756720000|2022-03-31 19:58:40|28.95|28.7|28.89|28.81|28.95|28.81|28.89|28.7|0
1648756730000|2022-03-31 19:58:50|28.92|28.84|28.92|28.84|29.03|28.84|28.92|28.78|0
1648756740000|2022-03-31 19:59:00|28.9|28.82|28.96|28.71|28.98|28.82|28.89|28.71|1
1648756750000|2022-03-31 19:59:10|28.94|28.69|28.94|28.69|28.94|28.69|28.94|28.69|0
1648756760000|2022-03-31 19:59:20|28.96|28.71|29|28.75|29.03|28.86|28.89|28.71|4
1648756770000|2022-03-31 19:59:30|29.03|28.73|29.03|28.73|29.04|28.74|29.03|28.73|9
1648756780000|2022-03-31 19:59:40|28.99|28.91|29.06|28.76|29.08|28.91|28.88|28.74|17
1648756790000|2022-03-31 19:59:50|29.05|28.75|29.04|28.74|29.05|28.75|29.01|28.71|0
1648772100000|2022-04-01 00:15:00|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|0
1648772160000|2022-04-01 00:16:00|28.82|28.52|28.65|28.35|28.82|28.52|28.56|28.26|0
1648772220000|2022-04-01 00:17:00|28.5|28.2|28.66|28.36|28.71|28.41|28.5|28.2|0
1648772280000|2022-04-01 00:18:00|28.51|28.21|28.56|28.26|28.56|28.26|28.51|28.21|0
1648772290000|2022-04-01 00:18:10|28.71|28.41|28.66|28.36|28.71|28.41|28.66|28.36|0
1648772310000|2022-04-01 00:18:30|28.75|28.45|28.75|28.45|28.75|28.45|28.75|28.45|0
1648772350000|2022-04-01 00:19:10|28.74|28.44|28.75|28.45|28.8|28.5|28.74|28.44|0
1648772370000|2022-04-01 00:19:30|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|0
1648772380000|2022-04-01 00:19:40|28.76|28.46|28.82|28.52|29|28.7|28.76|28.46|0
1648772390000|2022-04-01 00:19:50|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1648772400000|2022-04-01 00:20:00|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|0
1648772460000|2022-04-01 00:21:00|28.92|28.62|28.88|28.58|28.92|28.62|28.88|28.58|0
1648772560000|2022-04-01 00:22:40|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1648772720000|2022-04-01 00:25:20|28.89|28.59|28.86|28.56|28.89|28.59|28.86|28.56|0
1648772750000|2022-04-01 00:25:50|28.89|28.59|28.89|28.59|28.89|28.59|28.86|28.56|0
1648772770000|2022-04-01 00:26:10|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|0
1648772880000|2022-04-01 00:28:00|28.89|28.59|28.9|28.6|28.9|28.6|28.89|28.59|0
1648773170000|2022-04-01 00:32:50|28.91|28.61|28.94|28.64|28.94|28.64|28.91|28.61|0
1648773230000|2022-04-01 00:33:50|28.92|28.62|28.95|28.65|28.96|28.66|28.92|28.62|0
1648773290000|2022-04-01 00:34:50|28.94|28.64|28.94|28.64|28.95|28.65|28.94|28.64|0
1648773340000|2022-04-01 00:35:40|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|0
1648773350000|2022-04-01 00:35:50|28.94|28.64|28.96|28.66|28.96|28.66|28.94|28.64|0
1648773360000|2022-04-01 00:36:00|28.97|28.67|28.96|28.66|28.97|28.67|28.96|28.66|0
1648773390000|2022-04-01 00:36:30|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|0
1648773440000|2022-04-01 00:37:20|28.94|28.64|28.92|28.62|28.94|28.64|28.92|28.62|0
1648773450000|2022-04-01 00:37:30|28.94|28.64|28.94|28.64|28.94|28.64|28.92|28.62|0
1648773520000|2022-04-01 00:38:40|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|0
1648773530000|2022-04-01 00:38:50|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1648773560000|2022-04-01 00:39:20|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|0
1648773570000|2022-04-01 00:39:30|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1648773580000|2022-04-01 00:39:40|28.92|28.62|28.94|28.64|28.94|28.64|28.92|28.62|0
1648773790000|2022-04-01 00:43:10|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|0
1648773800000|2022-04-01 00:43:20|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|0
1648773870000|2022-04-01 00:44:30|28.91|28.61|28.9|28.6|28.92|28.62|28.9|28.6|0
1648773880000|2022-04-01 00:44:40|28.92|28.62|28.9|28.6|28.92|28.62|28.9|28.6|0
1648773900000|2022-04-01 00:45:00|28.92|28.62|28.9|28.6|28.92|28.62|28.9|28.6|0
1648773910000|2022-04-01 00:45:10|28.91|28.61|28.91|28.61|28.92|28.62|28.91|28.61|0
1648773930000|2022-04-01 00:45:30|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|0
1648773940000|2022-04-01 00:45:40|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|0
1648773950000|2022-04-01 00:45:50|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|0
1648773960000|2022-04-01 00:46:00|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|0
1648774110000|2022-04-01 00:48:30|28.87|28.57|28.86|28.56|28.87|28.57|28.86|28.56|0
1648774220000|2022-04-01 00:50:20|28.87|28.57|28.86|28.56|28.87|28.57|28.86|28.56|0
1648774260000|2022-04-01 00:51:00|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|0
1648774380000|2022-04-01 00:53:00|28.86|28.56|28.9|28.6|28.9|28.6|28.86|28.56|0
1648774410000|2022-04-01 00:53:30|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|0
1648774470000|2022-04-01 00:54:30|28.91|28.61|28.87|28.57|28.91|28.61|28.87|28.57|0
1648774480000|2022-04-01 00:54:40|28.89|28.59|28.92|28.62|28.92|28.62|28.89|28.59|0
1648774540000|2022-04-01 00:55:40|28.91|28.61|28.95|28.65|28.95|28.65|28.87|28.57|0
1648774600000|2022-04-01 00:56:40|28.94|28.64|28.96|28.66|28.96|28.66|28.92|28.62|0
1648774630000|2022-04-01 00:57:10|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|0
1648774730000|2022-04-01 00:58:50|28.92|28.62|28.92|28.62|28.96|28.66|28.92|28.62|0
1648774790000|2022-04-01 00:59:50|28.91|28.61|28.91|28.61|28.94|28.64|28.9|28.6|0
1648774810000|2022-04-01 01:00:10|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|0
1648774860000|2022-04-01 01:01:00|28.91|28.61|28.95|28.65|28.95|28.65|28.91|28.61|0
1648774920000|2022-04-01 01:02:00|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|0
1648774930000|2022-04-01 01:02:10|28.96|28.66|28.92|28.62|28.96|28.66|28.92|28.62|0
1648774990000|2022-04-01 01:03:10|28.91|28.61|28.95|28.65|28.95|28.65|28.89|28.59|0
1648775010000|2022-04-01 01:03:30|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|0
1648775040000|2022-04-01 01:04:00|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1648775080000|2022-04-01 01:04:40|28.92|28.62|28.92|28.62|28.94|28.64|28.92|28.62|0
1648775140000|2022-04-01 01:05:40|28.9|28.6|28.94|28.64|28.94|28.64|28.89|28.59|0
1648775180000|2022-04-01 01:06:20|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|0
1648775200000|2022-04-01 01:06:40|28.92|28.62|28.94|28.64|28.94|28.64|28.92|28.62|0
1648775270000|2022-04-01 01:07:50|28.92|28.62|28.92|28.62|28.94|28.64|28.92|28.62|0
1648775330000|2022-04-01 01:08:50|28.91|28.61|28.92|28.62|28.95|28.65|28.91|28.61|0
1648775400000|2022-04-01 01:10:00|28.91|28.61|28.92|28.62|28.95|28.65|28.91|28.61|0
1648775460000|2022-04-01 01:11:00|28.91|28.61|28.9|28.6|28.94|28.64|28.9|28.6|0
1648775490000|2022-04-01 01:11:30|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|0
1648775530000|2022-04-01 01:12:10|28.91|28.61|28.9|28.6|28.91|28.61|28.87|28.57|0
1648775600000|2022-04-01 01:13:20|28.89|28.59|28.9|28.6|28.9|28.6|28.89|28.59|0
1648775640000|2022-04-01 01:14:00|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|0
1648775740000|2022-04-01 01:15:40|28.99|28.69|28.94|28.64|28.99|28.69|28.94|28.64|3
1648775780000|2022-04-01 01:16:20|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|10
1648775850000|2022-04-01 01:17:30|28.87|28.57|28.9|28.6|28.9|28.6|28.86|28.56|0
1648776050000|2022-04-01 01:20:50|28.91|28.61|28.89|28.59|28.92|28.62|28.89|28.59|0
1648776150000|2022-04-01 01:22:30|28.87|28.57|28.87|28.57|28.87|28.57|28.86|28.56|0
1648776160000|2022-04-01 01:22:40|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|0
1648776170000|2022-04-01 01:22:50|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|0
1648776180000|2022-04-01 01:23:00|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|0
1648776190000|2022-04-01 01:23:10|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|0
1648776200000|2022-04-01 01:23:20|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|0
1648776210000|2022-04-01 01:23:30|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|0
1648776230000|2022-04-01 01:23:50|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|0
1648776240000|2022-04-01 01:24:00|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|0
1648776250000|2022-04-01 01:24:10|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|0
1648776260000|2022-04-01 01:24:20|28.86|28.56|28.86|28.56|28.87|28.57|28.86|28.56|0
1648776290000|2022-04-01 01:24:50|28.87|28.57|28.86|28.56|28.87|28.57|28.86|28.56|0
1648776300000|2022-04-01 01:25:00|28.87|28.57|28.86|28.56|28.87|28.57|28.86|28.56|0
1648776310000|2022-04-01 01:25:10|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|0
1648776330000|2022-04-01 01:25:30|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|0
1648776420000|2022-04-01 01:27:00|28.9|28.6|28.94|28.64|29|28.7|28.9|28.6|0
1648776490000|2022-04-01 01:28:10|28.95|28.65|28.9|28.6|28.95|28.65|28.9|28.6|0
1648776590000|2022-04-01 01:29:50|28.92|28.62|28.9|28.6|28.96|28.66|28.9|28.6|0
1648776690000|2022-04-01 01:31:30|28.92|28.62|28.9|28.6|28.96|28.66|28.9|28.6|0
1648776760000|2022-04-01 01:32:40|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|0
1648776790000|2022-04-01 01:33:10|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|0
1648776880000|2022-04-01 01:34:40|28.94|28.64|28.91|28.61|28.96|28.66|28.91|28.61|0
1648777110000|2022-04-01 01:38:30|28.92|28.62|28.95|28.65|28.95|28.65|28.92|28.62|0
1648777230000|2022-04-01 01:40:30|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1648777330000|2022-04-01 01:42:10|28.96|28.66|28.91|28.61|28.96|28.66|28.91|28.61|0
1648777560000|2022-04-01 01:46:00|28.89|28.59|28.9|28.6|28.9|28.6|28.89|28.59|1
1648777760000|2022-04-01 01:49:20|28.92|28.62|28.9|28.6|28.95|28.65|28.9|28.6|0
1648777870000|2022-04-01 01:51:10|28.92|28.62|28.9|28.6|28.95|28.65|28.9|28.6|0
1648777930000|2022-04-01 01:52:10|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|0
1648778690000|2022-04-01 02:04:50|28.87|28.57|28.89|28.59|28.89|28.59|28.87|28.57|0
1648778940000|2022-04-01 02:09:00|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|0
1648778950000|2022-04-01 02:09:10|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|0
1648779000000|2022-04-01 02:10:00|28.9|28.6|28.89|28.59|28.9|28.6|28.89|28.59|0
1648779040000|2022-04-01 02:10:40|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|0
1648779060000|2022-04-01 02:11:00|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|0
1648779070000|2022-04-01 02:11:10|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|0
1648779090000|2022-04-01 02:11:30|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|0
1648779120000|2022-04-01 02:12:00|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|0
1648779130000|2022-04-01 02:12:10|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|0
1648779230000|2022-04-01 02:13:50|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|0
1648779250000|2022-04-01 02:14:10|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|0
1648779320000|2022-04-01 02:15:20|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|0
1648779340000|2022-04-01 02:15:40|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|0
1648779440000|2022-04-01 02:17:20|28.87|28.57|28.89|28.59|28.89|28.59|28.87|28.57|0
1648779540000|2022-04-01 02:19:00|28.87|28.57|28.89|28.59|28.89|28.59|28.87|28.57|0
1648780690000|2022-04-01 02:38:10|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1648780770000|2022-04-01 02:39:30|28.85|28.55|28.86|28.56|28.86|28.56|28.85|28.55|1
1648780880000|2022-04-01 02:41:20|28.89|28.59|28.89|28.59|28.92|28.62|28.89|28.59|0
1648780890000|2022-04-01 02:41:30|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|0
1648780990000|2022-04-01 02:43:10|28.94|28.64|28.89|28.59|28.94|28.64|28.89|28.59|0
1648781350000|2022-04-01 02:49:10|28.87|28.57|28.89|28.59|28.89|28.59|28.87|28.57|0
1648781470000|2022-04-01 02:51:10|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|0
1648781490000|2022-04-01 02:51:30|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|0
1648781580000|2022-04-01 02:53:00|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|0
1648781610000|2022-04-01 02:53:30|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|0
1648781620000|2022-04-01 02:53:40|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|0
1648781710000|2022-04-01 02:55:10|28.89|28.59|28.92|28.67|28.95|28.67|28.87|28.59|0
1648781730000|2022-04-01 02:55:30|28.87|28.62|28.87|28.62|28.87|28.62|28.87|28.62|0
1648781810000|2022-04-01 02:56:50|28.91|28.61|28.91|28.61|28.94|28.64|28.91|28.61|0
1648781940000|2022-04-01 02:59:00|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|0
1648781950000|2022-04-01 02:59:10|28.91|28.61|28.87|28.62|28.91|28.62|28.87|28.61|0
1648781970000|2022-04-01 02:59:30|28.86|28.61|28.86|28.61|28.86|28.61|28.86|28.61|0
1648781980000|2022-04-01 02:59:40|28.87|28.62|28.87|28.62|28.87|28.62|28.87|28.62|0
1648782010000|2022-04-01 03:00:10|28.85|28.6|28.85|28.6|28.85|28.6|28.85|28.6|0
1648782030000|2022-04-01 03:00:30|28.86|28.61|28.85|28.6|28.86|28.61|28.85|28.6|0
1648782040000|2022-04-01 03:00:40|28.86|28.61|28.85|28.6|28.86|28.61|28.85|28.6|0
1648782130000|2022-04-01 03:02:10|28.86|28.61|28.85|28.6|28.96|28.66|28.85|28.6|0
1648782210000|2022-04-01 03:03:30|28.84|28.59|28.84|28.59|28.84|28.59|28.84|28.59|0
1648782230000|2022-04-01 03:03:50|28.75|28.5|28.75|28.5|28.75|28.5|28.75|28.5|1
1648782240000|2022-04-01 03:04:00|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|0
1648782350000|2022-04-01 03:05:50|28.8|28.5|28.8|28.5|28.82|28.52|28.8|28.5|0
1648782360000|2022-04-01 03:06:00|28.84|28.54|28.82|28.52|28.84|28.54|28.82|28.52|0
1648782370000|2022-04-01 03:06:10|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|0
1648782390000|2022-04-01 03:06:30|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|0
1648782410000|2022-04-01 03:06:50|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|0
1648782420000|2022-04-01 03:07:00|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|0
1648782490000|2022-04-01 03:08:10|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|0
1648782580000|2022-04-01 03:09:40|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|0
1648782600000|2022-04-01 03:10:00|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|0
1648782670000|2022-04-01 03:11:10|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|0
1648782760000|2022-04-01 03:12:40|28.84|28.54|28.79|28.49|28.85|28.55|28.79|28.49|0
1648782870000|2022-04-01 03:14:30|28.84|28.54|28.79|28.49|28.85|28.55|28.79|28.49|0
1648783080000|2022-04-01 03:18:00|28.8|28.5|28.77|28.47|28.84|28.54|28.77|28.47|0
1648783200000|2022-04-01 03:20:00|28.76|28.46|28.77|28.47|28.81|28.51|28.76|28.46|0
1648783300000|2022-04-01 03:21:40|28.84|28.54|28.77|28.47|28.85|28.55|28.77|28.47|0
1648783410000|2022-04-01 03:23:30|28.8|28.5|28.79|28.49|28.82|28.52|28.79|28.49|0
1648783490000|2022-04-01 03:24:50|28.8|28.5|28.77|28.47|28.87|28.57|28.77|28.47|0
1648783650000|2022-04-01 03:27:30|28.79|28.49|28.77|28.47|28.85|28.55|28.77|28.47|0
1648783910000|2022-04-01 03:31:50|28.81|28.51|28.8|28.5|28.82|28.52|28.8|28.5|0
1648783990000|2022-04-01 03:33:10|28.81|28.51|28.81|28.51|28.82|28.52|28.81|28.51|0
1648784100000|2022-04-01 03:35:00|28.82|28.52|28.89|28.59|28.9|28.6|28.82|28.52|0
1648784160000|2022-04-01 03:36:00|28.91|28.61|28.89|28.59|28.91|28.61|28.89|28.59|0
1648784200000|2022-04-01 03:36:40|28.9|28.6|28.89|28.59|28.9|28.6|28.89|28.59|0
1648784210000|2022-04-01 03:36:50|28.9|28.6|28.89|28.59|28.91|28.61|28.89|28.59|0
1648784220000|2022-04-01 03:37:00|28.91|28.61|28.89|28.59|28.91|28.61|28.89|28.59|0
1648784230000|2022-04-01 03:37:10|28.9|28.6|28.89|28.59|28.91|28.61|28.89|28.59|0
1648784240000|2022-04-01 03:37:20|28.9|28.6|28.89|28.59|28.9|28.6|28.89|28.59|0
1648784250000|2022-04-01 03:37:30|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|0
1648784260000|2022-04-01 03:37:40|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|0
1648784290000|2022-04-01 03:38:10|28.94|28.64|28.89|28.59|28.94|28.64|28.89|28.59|0
1648784430000|2022-04-01 03:40:30|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|0
1648784440000|2022-04-01 03:40:40|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|0
1648784520000|2022-04-01 03:42:00|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|0
1648784540000|2022-04-01 03:42:20|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|0
1648784550000|2022-04-01 03:42:30|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1648784580000|2022-04-01 03:43:00|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|0
1648784700000|2022-04-01 03:45:00|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|0
1648784710000|2022-04-01 03:45:10|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|0
1648784970000|2022-04-01 03:49:30|28.95|28.65|28.9|28.6|28.95|28.65|28.9|28.6|0
1648785000000|2022-04-01 03:50:00|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|0
1648785010000|2022-04-01 03:50:10|28.87|28.57|28.81|28.56|28.87|28.57|28.81|28.56|0
1648785020000|2022-04-01 03:50:20|28.71|28.63|28.81|28.56|28.81|28.63|28.71|28.56|0
1648785030000|2022-04-01 03:50:30|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1648785130000|2022-04-01 03:52:10|28.77|28.47|28.77|28.47|28.82|28.52|28.77|28.47|1
1648785240000|2022-04-01 03:54:00|28.8|28.5|28.77|28.47|28.82|28.52|28.77|28.47|0
1648785340000|2022-04-01 03:55:40|28.8|28.5|28.79|28.49|28.82|28.52|28.79|28.49|0
1648785400000|2022-04-01 03:56:40|28.8|28.5|28.77|28.47|28.85|28.55|28.77|28.47|0
1648785530000|2022-04-01 03:58:50|28.85|28.55|28.77|28.47|28.85|28.55|28.77|28.47|0
1648785630000|2022-04-01 04:00:30|28.8|28.5|28.79|28.49|28.82|28.52|28.79|28.49|0
1648785710000|2022-04-01 04:01:50|28.8|28.5|28.77|28.47|28.87|28.57|28.77|28.47|0
1648785820000|2022-04-01 04:03:40|28.79|28.49|28.77|28.47|28.79|28.49|28.77|28.47|0
1648785860000|2022-04-01 04:04:20|28.79|28.49|28.77|28.47|28.79|28.49|28.77|28.47|0
1648785960000|2022-04-01 04:06:00|28.79|28.49|28.77|28.47|28.87|28.57|28.77|28.47|0
1648786060000|2022-04-01 04:07:40|28.8|28.5|28.79|28.49|28.82|28.52|28.79|28.49|0
1648786130000|2022-04-01 04:08:50|28.8|28.5|28.77|28.47|28.87|28.57|28.77|28.47|0
1648786230000|2022-04-01 04:10:30|28.79|28.49|28.77|28.47|28.85|28.55|28.77|28.47|0
1648786340000|2022-04-01 04:12:20|28.79|28.49|28.81|28.51|28.87|28.57|28.79|28.49|0
1648786400000|2022-04-01 04:13:20|28.82|28.52|28.79|28.49|28.87|28.57|28.79|28.49|0
1648786470000|2022-04-01 04:14:30|28.8|28.5|28.77|28.47|28.87|28.57|28.77|28.47|0
1648786570000|2022-04-01 04:16:10|28.8|28.5|28.77|28.47|28.82|28.52|28.77|28.47|0
1648786680000|2022-04-01 04:18:00|28.79|28.49|28.81|28.51|28.87|28.57|28.79|28.49|0
1648786740000|2022-04-01 04:19:00|28.82|28.52|28.79|28.49|28.87|28.57|28.79|28.49|0
1648786750000|2022-04-01 04:19:10|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|0
1648786810000|2022-04-01 04:20:10|28.7|28.4|28.69|28.39|28.71|28.41|28.69|28.39|0
1648786920000|2022-04-01 04:22:00|28.67|28.37|28.69|28.39|28.69|28.39|28.67|28.37|0
1648787040000|2022-04-01 04:24:00|28.67|28.37|28.69|28.39|28.69|28.39|28.67|28.37|0
1648787140000|2022-04-01 04:25:40|28.67|28.37|28.69|28.39|28.69|28.39|28.67|28.37|0
1648787240000|2022-04-01 04:27:20|28.67|28.37|28.66|28.36|28.76|28.46|28.66|28.36|0
1648787260000|2022-04-01 04:27:40|28.67|28.37|28.69|28.39|28.69|28.39|28.67|28.37|0
1648787280000|2022-04-01 04:28:00|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|0
1648787600000|2022-04-01 04:33:20|28.81|28.51|28.71|28.41|28.81|28.51|28.71|28.41|0
1648787710000|2022-04-01 04:35:10|28.73|28.43|28.73|28.43|28.77|28.47|28.73|28.43|0
1648787790000|2022-04-01 04:36:30|28.75|28.45|28.72|28.42|28.83|28.53|28.72|28.42|0
1648787900000|2022-04-01 04:38:20|28.75|28.45|28.75|28.45|28.78|28.48|28.75|28.45|0
1648787960000|2022-04-01 04:39:20|28.76|28.46|28.73|28.48|28.85|28.55|28.73|28.46|0
1648787970000|2022-04-01 04:39:30|28.72|28.47|28.72|28.47|28.72|28.47|28.72|28.47|0
1648788070000|2022-04-01 04:41:10|28.77||28.77||28.77||28.77||0
1648788290000|2022-04-01 04:44:50|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|0
1648788300000|2022-04-01 04:45:00|28.86|28.56|28.73|28.43|28.86|28.56|28.73|28.43|1
1648788410000|2022-04-01 04:46:50|28.7|28.4|28.71|28.41|28.72|28.42|28.7|28.4|0
1648788420000|2022-04-01 04:47:00|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|0
1648788430000|2022-04-01 04:47:10|28.71|28.41|28.72|28.42|28.72|28.42|28.71|28.41|0
1648788440000|2022-04-01 04:47:20|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|1
1648788500000|2022-04-01 04:48:20|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|0
1648788610000|2022-04-01 04:50:10|28.69|28.39|28.7|28.4|28.7|28.4|28.69|28.39|0
1648788720000|2022-04-01 04:52:00|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|0
1648788810000|2022-04-01 04:53:30|28.7|28.4|28.71|28.41|28.71|28.41|28.7|28.4|0
1648788900000|2022-04-01 04:55:00|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|0
1648788990000|2022-04-01 04:56:30|28.69|28.39|28.7|28.4|28.7|28.4|28.69|28.39|0
1648789100000|2022-04-01 04:58:20|28.69|28.39|28.7|28.4|28.7|28.4|28.69|28.39|0
1648789140000|2022-04-01 04:59:00|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|0
1648789150000|2022-04-01 04:59:10|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|0
1648789300000|2022-04-01 05:01:40|28.69|28.39|28.7|28.4|28.7|28.4|28.69|28.39|0
1648789500000|2022-04-01 05:05:00|28.69|28.39|28.7|28.4|28.7|28.4|28.69|28.39|0
1648789600000|2022-04-01 05:06:40|28.69|28.39|28.7|28.4|28.7|28.4|28.69|28.39|0
1648789710000|2022-04-01 05:08:30|28.69|28.39|28.7|28.4|28.71|28.41|28.69|28.39|0
1648789810000|2022-04-01 05:10:10|28.69|28.39|28.7|28.4|28.7|28.4|28.69|28.39|0
1648789860000|2022-04-01 05:11:00|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|0
1648789930000|2022-04-01 05:12:10|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|0
1648790020000|2022-04-01 05:13:40|28.69|28.39|28.7|28.4|28.7|28.4|28.69|28.39|0
1648790080000|2022-04-01 05:14:40|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|0
1648790180000|2022-04-01 05:16:20|28.66|28.36|28.66|28.36|28.67|28.37|28.66|28.36|0
1648790280000|2022-04-01 05:18:00|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|0
1648790390000|2022-04-01 05:19:50|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|0
1648790490000|2022-04-01 05:21:30|28.72|28.42|28.67|28.37|28.73|28.43|28.67|28.37|0
1648790510000|2022-04-01 05:21:50|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|0
1648790610000|2022-04-01 05:23:30|28.7|28.4|28.68|28.38|28.76|28.46|28.68|28.38|0
1648790710000|2022-04-01 05:25:10|28.71|28.41|28.7|28.4|28.76|28.46|28.7|28.4|0
1648790780000|2022-04-01 05:26:20|28.71|28.41|28.68|28.38|28.76|28.46|28.68|28.38|0
1648790910000|2022-04-01 05:28:30|28.71|28.41|28.71|28.41|28.76|28.46|28.71|28.41|0
1648790960000|2022-04-01 05:29:20|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|0
1648791020000|2022-04-01 05:30:20|28.71|28.41|28.76|28.46|28.76|28.46|28.71|28.41|0
1648791030000|2022-04-01 05:30:30|28.75|28.45|28.68|28.38|28.75|28.45|28.68|28.38|0
1648791130000|2022-04-01 05:32:10|28.71|28.41|28.7|28.4|28.78|28.48|28.7|28.4|0
1648791190000|2022-04-01 05:33:10|28.71|28.41|28.72|28.42|28.78|28.48|28.71|28.41|0
1648791260000|2022-04-01 05:34:20|28.73|28.43|28.71|28.41|28.73|28.43|28.71|28.41|0
1648791280000|2022-04-01 05:34:40|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|0
1648791310000|2022-04-01 05:35:10|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|0
1648791370000|2022-04-01 05:36:10|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|0
1648791550000|2022-04-01 05:39:10|28.8|28.5|28.71|28.41|28.8|28.5|28.71|28.41|0
1648791740000|2022-04-01 05:42:20|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|0
1648791790000|2022-04-01 05:43:10|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|0
1648791960000|2022-04-01 05:46:00|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|0
1648792030000|2022-04-01 05:47:10|28.66|28.36|28.68|28.38|28.68|28.41|28.49|28.36|5
1648792250000|2022-04-01 05:50:50|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|0
1648792280000|2022-04-01 05:51:20|28.72|28.42|28.73|28.43|28.73|28.43|28.72|28.42|0
1648792500000|2022-04-01 05:55:00|28.75|28.45|28.75|28.45|28.75|28.45|28.75|28.45|0
1648792510000|2022-04-01 05:55:10|28.8|28.5|28.78|28.48|28.8|28.5|28.78|28.48|0
1648792610000|2022-04-01 05:56:50|28.77|28.47|28.76|28.46|28.77|28.47|28.76|28.46|0
1648792900000|2022-04-01 06:01:40|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|0
1648792930000|2022-04-01 06:02:10|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|0
1648792940000|2022-04-01 06:02:20|28.72|28.47|28.72|28.47|28.72|28.47|28.72|28.47|0
1648792960000|2022-04-01 06:02:40|28.71|28.46|28.72|28.47|28.72|28.47|28.71|28.46|0
1648792970000|2022-04-01 06:02:50|28.71|28.46|28.71|28.46|28.72|28.47|28.71|28.46|0
1648792980000|2022-04-01 06:03:00|28.7|28.45|28.7|28.45|28.7|28.45|28.7|28.45|1
1648793040000|2022-04-01 06:04:00|28.68|28.43|28.68|28.43|28.68|28.43|28.68|28.43|0
1648793130000|2022-04-01 06:05:30|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|0
1648793140000|2022-04-01 06:05:40|28.68|28.43|28.68|28.43|28.68|28.43|28.68|28.43|0
1648793150000|2022-04-01 06:05:50|28.72|28.42|28.68|28.43|28.72|28.43|28.68|28.42|0
1648793180000|2022-04-01 06:06:20|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|0
1648793200000|2022-04-01 06:06:40|28.68|28.43|28.68|28.43|28.68|28.43|28.68|28.43|0
1648793210000|2022-04-01 06:06:50|28.72|28.42|28.72|28.42|28.72|28.43|28.68|28.42|0
1648793270000|2022-04-01 06:07:50|28.68|28.43|28.72|28.42|28.72|28.43|28.68|28.42|0
1648793300000|2022-04-01 06:08:20|28.68|28.43|28.72|28.42|28.72|28.43|28.68|28.42|0
1648793330000|2022-04-01 06:08:50|28.71|28.46|28.72|28.42|28.72|28.46|28.71|28.42|0
1648793340000|2022-04-01 06:09:00|28.67||28.67||28.67||28.67||0
1648793350000|2022-04-01 06:09:10|28.71|28.41|28.72|28.47|28.72|28.47|28.71|28.41|0
1648793360000|2022-04-01 06:09:20|28.71|28.46|28.73|28.48|28.73|28.48|28.71|28.46|0
1648793380000|2022-04-01 06:09:40|28.72|28.47|28.72|28.47|28.72|28.47|28.72|28.47|0
1648793490000|2022-04-01 06:11:30|28.71|28.46|28.61|28.53|28.71|28.53|28.61|28.46|0
1648793500000|2022-04-01 06:11:40|28.71|28.46|28.71|28.46|28.71|28.46|28.71|28.46|0
1648793510000|2022-04-01 06:11:50|28.64|28.56|28.71|28.46|28.71|28.56|28.64|28.46|0
1648793590000|2022-04-01 06:13:10|28.61|28.53|28.61|28.53|28.71|28.53|28.61|28.46|0
1648793630000|2022-04-01 06:13:50|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1648793770000|2022-04-01 06:16:10|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|1
1648793880000|2022-04-01 06:18:00|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1648793920000|2022-04-01 06:18:40|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1648793940000|2022-04-01 06:19:00|||||||||8
1648793980000|2022-04-01 06:19:40|||||||||1
1648793990000|2022-04-01 06:19:50|||||||||1
1648794010000|2022-04-01 06:20:10|28.62|28.54|28.6|28.52|28.62|28.54|28.6|28.52|0
1648794040000|2022-04-01 06:20:40|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1648794050000|2022-04-01 06:20:50|28.59|28.51|28.59|28.51|28.59|28.51|28.57|28.49|3
1648794060000|2022-04-01 06:21:00|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1648794070000|2022-04-01 06:21:10|28.54|28.46|28.52|28.44|28.54|28.46|28.52|28.44|1
1648794090000|2022-04-01 06:21:30|28.51|28.43|28.46|28.38|28.51|28.43|28.46|28.38|0
1648794150000|2022-04-01 06:22:30|28.47|28.39|28.49|28.41|28.49|28.41|28.47|28.39|0
1648794160000|2022-04-01 06:22:40|28.47|28.39|28.49|28.41|28.49|28.41|28.47|28.39|0
1648794170000|2022-04-01 06:22:50|||||||||1
1648794180000|2022-04-01 06:23:00|28.46|28.38|28.49|28.41|28.49|28.41|28.46|28.38|0
1648794200000|2022-04-01 06:23:20|28.47|28.39|28.47|28.39|28.49|28.41|28.47|28.39|0
1648794210000|2022-04-01 06:23:30|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1648794220000|2022-04-01 06:23:40|28.49|28.41|28.47|28.39|28.49|28.41|28.47|28.39|0
1648794250000|2022-04-01 06:24:10|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1648794280000|2022-04-01 06:24:40|28.47|28.39|28.47|28.39|28.49|28.41|28.47|28.39|0
1648794290000|2022-04-01 06:24:50|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1648794340000|2022-04-01 06:25:40|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1648794360000|2022-04-01 06:26:00|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1648794400000|2022-04-01 06:26:40|28.46|28.38|28.47|28.39|28.47|28.39|28.46|28.38|0
1648794410000|2022-04-01 06:26:50|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1648794420000|2022-04-01 06:27:00|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1648794440000|2022-04-01 06:27:20|28.46|28.38|28.47|28.39|28.47|28.39|28.46|28.38|0
1648794460000|2022-04-01 06:27:40|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1648794490000|2022-04-01 06:28:10|28.51|28.43|28.5|28.42|28.51|28.43|28.5|28.42|0
1648794500000|2022-04-01 06:28:20|28.51|28.43|28.5|28.42|28.51|28.43|28.5|28.42|0
1648794520000|2022-04-01 06:28:40|28.51|28.43|28.5|28.42|28.51|28.43|28.5|28.42|0
1648794530000|2022-04-01 06:28:50|28.51|28.43|28.54|28.46|28.54|28.46|28.51|28.43|2
1648794560000|2022-04-01 06:29:20|28.55|28.47|28.55|28.47|28.56|28.48|28.55|28.47|0
1648794580000|2022-04-01 06:29:40|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1648794600000|2022-04-01 06:30:00|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1648794610000|2022-04-01 06:30:10|28.56|28.48|28.57|28.49|28.57|28.49|28.56|28.48|0
1648794660000|2022-04-01 06:31:00|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|0
1648794670000|2022-04-01 06:31:10|28.51|28.43|28.54|28.46|28.54|28.46|28.51|28.43|0
1648794690000|2022-04-01 06:31:30|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1648794710000|2022-04-01 06:31:50|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|23
1648794740000|2022-04-01 06:32:20|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1648794770000|2022-04-01 06:32:50|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|0
1648794780000|2022-04-01 06:33:00|28.59|28.51|28.59|28.51|28.6|28.52|28.59|28.51|0
1648794810000|2022-04-01 06:33:30|28.6|28.52|28.59|28.51|28.6|28.52|28.59|28.51|0
1648794820000|2022-04-01 06:33:40|28.6|28.52|28.61|28.53|28.61|28.53|28.6|28.52|0
1648794870000|2022-04-01 06:34:30|28.62|28.54|28.61|28.53|28.62|28.54|28.61|28.53|0
1648794880000|2022-04-01 06:34:40|28.6|28.52|28.61|28.53|28.61|28.53|28.6|28.52|0
1648794890000|2022-04-01 06:34:50|28.62|28.54|28.61|28.53|28.62|28.54|28.61|28.53|0
1648794900000|2022-04-01 06:35:00|28.6|28.52|28.61|28.53|28.62|28.54|28.6|28.52|0
1648794910000|2022-04-01 06:35:10|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1648794920000|2022-04-01 06:35:20|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1648794940000|2022-04-01 06:35:40|28.6|28.52|28.59|28.51|28.6|28.52|28.59|28.51|0
1648794950000|2022-04-01 06:35:50|28.6|28.52|28.6|28.52|28.6|28.52|28.59|28.51|0
1648794960000|2022-04-01 06:36:00|28.61|28.53|28.59|28.51|28.61|28.53|28.59|28.51|0
1648795010000|2022-04-01 06:36:50|28.57|28.49|28.56|28.48|28.59|28.51|28.56|28.48|0
1648795020000|2022-04-01 06:37:00|28.57|28.49|28.56|28.48|28.57|28.49|28.56|28.48|0
1648795030000|2022-04-01 06:37:10|28.57|28.49|28.57|28.49|28.57|28.49|28.56|28.48|0
1648795040000|2022-04-01 06:37:20|28.56|28.48|28.57|28.49|28.57|28.49|28.56|28.48|0
1648795080000|2022-04-01 06:38:00|28.56|28.48|28.55|28.47|28.56|28.48|28.55|28.47|0
1648795100000|2022-04-01 06:38:20|28.56|28.48|28.55|28.47|28.56|28.48|28.55|28.47|0
1648795170000|2022-04-01 06:39:30|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1648795180000|2022-04-01 06:39:40|28.55|28.47|28.56|28.48|28.56|28.48|28.55|28.47|0
1648795190000|2022-04-01 06:39:50|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1648795200000|2022-04-01 06:40:00|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1648795210000|2022-04-01 06:40:10|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1648795240000|2022-04-01 06:40:40|28.56|28.48|28.55|28.47|28.57|28.49|28.55|28.47|0
1648795260000|2022-04-01 06:41:00|28.56|28.48|28.56|28.48|28.56|28.48|28.55|28.47|0
1648795270000|2022-04-01 06:41:10|28.55|28.47|28.57|28.49|28.59|28.51|28.55|28.47|0
1648795290000|2022-04-01 06:41:30|28.56|28.48|28.56|28.48|28.57|28.49|28.56|28.48|0
1648795350000|2022-04-01 06:42:30|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1648795370000|2022-04-01 06:42:50|28.56|28.48|28.55|28.47|28.56|28.48|28.55|28.47|0
1648795380000|2022-04-01 06:43:00|28.56|28.48|28.55|28.47|28.56|28.48|28.55|28.47|0
1648795390000|2022-04-01 06:43:10|28.56|28.48|28.55|28.47|28.56|28.48|28.55|28.47|0
1648795400000|2022-04-01 06:43:20|28.56|28.48|28.56|28.48|28.56|28.48|28.55|28.47|0
1648795410000|2022-04-01 06:43:30|28.55|28.47|28.56|28.48|28.56|28.48|28.55|28.47|0
1648795420000|2022-04-01 06:43:40|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|1
1648795440000|2022-04-01 06:44:00|28.56|28.48|28.56|28.48|28.56|28.48|28.55|28.47|0
1648795460000|2022-04-01 06:44:20|28.55|28.47|28.56|28.48|28.56|28.48|28.55|28.47|0
1648795470000|2022-04-01 06:44:30|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1648795500000|2022-04-01 06:45:00|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1648795510000|2022-04-01 06:45:10|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1648795550000|2022-04-01 06:45:50|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1648795560000|2022-04-01 06:46:00|28.56|28.48|28.55|28.47|28.56|28.48|28.55|28.47|0
1648795570000|2022-04-01 06:46:10|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1648795600000|2022-04-01 06:46:40|28.55|28.47|28.54|28.46|28.55|28.47|28.54|28.46|0
1648795610000|2022-04-01 06:46:50|28.52|28.44|28.42|28.34|28.52|28.44|28.42|28.34|61
1648795620000|2022-04-01 06:47:00|28.41|28.33|28.46|28.38|28.46|28.38|28.41|28.33|6
1648795630000|2022-04-01 06:47:10|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1648795660000|2022-04-01 06:47:40|28.46|28.38|28.45|28.37|28.46|28.38|28.45|28.37|0
1648795670000|2022-04-01 06:47:50|28.46|28.38|28.45|28.37|28.46|28.38|28.45|28.37|0
1648795680000|2022-04-01 06:48:00|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1648795720000|2022-04-01 06:48:40|28.45|28.37|28.46|28.38|28.46|28.38|28.45|28.37|0
1648795730000|2022-04-01 06:48:50|28.45|28.37|28.44|28.36|28.45|28.37|28.44|28.36|0
1648795790000|2022-04-01 06:49:50|28.45|28.37|28.44|28.36|28.45|28.37|28.44|28.36|0
1648795800000|2022-04-01 06:50:00|28.45|28.37|28.44|28.36|28.45|28.37|28.44|28.36|0
1648795840000|2022-04-01 06:50:40|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1648795860000|2022-04-01 06:51:00|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1648795870000|2022-04-01 06:51:10|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1648795880000|2022-04-01 06:51:20|28.44|28.36|28.42|28.34|28.44|28.36|28.42|28.34|0
1648795920000|2022-04-01 06:52:00|28.44|28.36|28.45|28.37|28.45|28.37|28.44|28.36|0
1648795930000|2022-04-01 06:52:10|28.44|28.36|28.44|28.36|28.45|28.37|28.42|28.34|0
1648795950000|2022-04-01 06:52:30|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1648796040000|2022-04-01 06:54:00|28.41|28.33|28.45|28.37|28.45|28.37|28.41|28.33|0
1648796050000|2022-04-01 06:54:10|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|1
1648796060000|2022-04-01 06:54:20|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1648796070000|2022-04-01 06:54:30|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1648796090000|2022-04-01 06:54:50|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1648796100000|2022-04-01 06:55:00|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1648796110000|2022-04-01 06:55:10|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1648796120000|2022-04-01 06:55:20|28.44|28.36|28.4|28.32|28.44|28.36|28.37|28.29|0
1648796130000|2022-04-01 06:55:30|28.36|28.28|28.3|28.22|28.4|28.32|28.29|28.21|74
1648796140000|2022-04-01 06:55:40|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1648796150000|2022-04-01 06:55:50|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|2
1648796160000|2022-04-01 06:56:00|28.31|28.23|28.3|28.22|28.34|28.26|28.3|28.22|0
1648796170000|2022-04-01 06:56:10|28.31|28.23|28.32|28.24|28.32|28.24|28.31|28.23|0
1648796180000|2022-04-01 06:56:20|28.31|28.23|28.3|28.22|28.32|28.24|28.3|28.22|0
1648796190000|2022-04-01 06:56:30|28.31|28.23|28.3|28.22|28.32|28.24|28.3|28.22|0
1648796210000|2022-04-01 06:56:50|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1648796220000|2022-04-01 06:57:00|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|2
1648796240000|2022-04-01 06:57:20|28.31|28.23|28.3|28.22|28.31|28.23|28.3|28.22|0
1648796260000|2022-04-01 06:57:40|28.31|28.23|28.3|28.22|28.31|28.23|28.3|28.22|1
1648796270000|2022-04-01 06:57:50|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1648796280000|2022-04-01 06:58:00|28.3|28.22|28.34|28.26|28.36|28.28|28.3|28.22|5
1648796290000|2022-04-01 06:58:10|28.31|28.23|28.3|28.22|28.31|28.23|28.3|28.22|0
1648796300000|2022-04-01 06:58:20|28.31|28.23|28.3|28.22|28.32|28.24|28.3|28.22|0
1648796310000|2022-04-01 06:58:30|28.31|28.23|28.31|28.23|28.31|28.23|28.3|28.22|0
1648796320000|2022-04-01 06:58:40|28.3|28.22|28.31|28.23|28.31|28.23|28.3|28.22|0
1648796340000|2022-04-01 06:59:00|28.3|28.22|28.31|28.23|28.31|28.23|28.3|28.22|0
1648796350000|2022-04-01 06:59:10|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|0
1648796360000|2022-04-01 06:59:20|28.31|28.23|28.3|28.22|28.31|28.23|28.3|28.22|5
1648796370000|2022-04-01 06:59:30|28.29|28.21|28.25|28.17|28.29|28.21|28.25|28.17|8
1648796380000|2022-04-01 06:59:40|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1648796390000|2022-04-01 06:59:50|28.22|28.14|28.19|28.11|28.22|28.14|28.19|28.11|2
1648796400000|2022-04-01 07:00:00|28.2|28.12|28.19|28.11|28.26|28.18|28.19|28.11|24
1648796410000|2022-04-01 07:00:10|||||||||4
1648796420000|2022-04-01 07:00:20|28.22|28.14|28.19|28.11|28.22|28.14|28.16|28.08|13
1648796430000|2022-04-01 07:00:30|28.17|28.09|28.22|28.14|28.24|28.16|28.17|28.09|5
1648796440000|2022-04-01 07:00:40|28.24|28.16|28.19|28.11|28.24|28.16|28.19|28.11|0
1648796450000|2022-04-01 07:00:50|28.2|28.12|28.2|28.12|28.24|28.16|28.19|28.11|2
1648796460000|2022-04-01 07:01:00|28.19|28.11|28.17|28.09|28.2|28.12|28.17|28.09|2
1648796480000|2022-04-01 07:01:20|28.2|28.12|28.2|28.12|28.2|28.12|28.17|28.09|0
1648796490000|2022-04-01 07:01:30|28.19|28.11|28.16|28.08|28.19|28.11|28.16|28.08|15
1648796500000|2022-04-01 07:01:40|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|16
1648796510000|2022-04-01 07:01:50|28.2|28.12|28.2|28.12|28.2|28.12|28.19|28.11|1
1648796520000|2022-04-01 07:02:00|28.19|28.11|28.21|28.13|28.21|28.13|28.19|28.11|10
1648796530000|2022-04-01 07:02:10|28.22|28.14|28.2|28.12|28.24|28.16|28.2|28.12|5
1648796540000|2022-04-01 07:02:20|28.24|28.16|28.25|28.17|28.27|28.19|28.24|28.16|14
1648796550000|2022-04-01 07:02:30|28.24|28.16|28.24|28.16|28.27|28.19|28.22|28.14|3
1648796560000|2022-04-01 07:02:40|28.25|28.17|28.22|28.14|28.25|28.17|28.22|28.14|2
1648796570000|2022-04-01 07:02:50|28.24|28.16|28.22|28.14|28.24|28.16|28.2|28.12|8
1648796580000|2022-04-01 07:03:00|28.21|28.13|28.2|28.12|28.21|28.13|28.2|28.12|1
1648796590000|2022-04-01 07:03:10|28.19|28.11|28.2|28.12|28.2|28.12|28.19|28.11|0
1648796600000|2022-04-01 07:03:20|28.22|28.14|28.21|28.13|28.22|28.14|28.21|28.13|16
1648796610000|2022-04-01 07:03:30|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1648796620000|2022-04-01 07:03:40|||||||||12
1648796630000|2022-04-01 07:03:50|28.22|28.14|28.2|28.12|28.22|28.14|28.2|28.12|10
1648796640000|2022-04-01 07:04:00|28.19|28.11|28.16|28.08|28.19|28.11|28.16|28.08|6
1648796660000|2022-04-01 07:04:20|28.17|28.09|28.16|28.08|28.17|28.09|28.16|28.08|17
1648796670000|2022-04-01 07:04:30|28.17|28.09|28.17|28.09|28.17|28.09|28.16|28.08|10
1648796680000|2022-04-01 07:04:40|28.16|28.08|28.2|28.12|28.21|28.13|28.16|28.08|19
1648796690000|2022-04-01 07:04:50|28.21|28.13|28.2|28.12|28.21|28.13|28.2|28.12|5
1648796700000|2022-04-01 07:05:00|28.19|28.11|28.16|28.08|28.19|28.11|28.16|28.08|24
1648796710000|2022-04-01 07:05:10|||||||||18
1648796720000|2022-04-01 07:05:20|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|1
1648796730000|2022-04-01 07:05:30|28.19|28.11|28.21|28.13|28.21|28.13|28.17|28.09|8
1648796750000|2022-04-01 07:05:50|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|12
1648796760000|2022-04-01 07:06:00|28.25|28.17|28.24|28.16|28.26|28.18|28.21|28.13|9
1648796770000|2022-04-01 07:06:10|28.22|28.14|28.25|28.17|28.25|28.17|28.22|28.14|9
1648796780000|2022-04-01 07:06:20|28.22|28.14|28.17|28.09|28.24|28.16|28.17|28.09|13
1648796790000|2022-04-01 07:06:30|28.19|28.11|28.17|28.09|28.19|28.11|28.17|28.09|0
1648796800000|2022-04-01 07:06:40|28.21|28.13|28.19|28.11|28.21|28.13|28.19|28.11|9
1648796810000|2022-04-01 07:06:50|28.2|28.12|28.19|28.11|28.2|28.12|28.19|28.11|21
1648796840000|2022-04-01 07:07:20|28.2|28.12|28.24|28.16|28.24|28.16|28.2|28.12|10
1648796850000|2022-04-01 07:07:30|28.22|28.14|28.2|28.12|28.24|28.16|28.2|28.12|9
1648796860000|2022-04-01 07:07:40|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1648796870000|2022-04-01 07:07:50|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1648796880000|2022-04-01 07:08:00|28.19|28.11|28.2|28.12|28.2|28.12|28.19|28.11|0
1648796890000|2022-04-01 07:08:10|28.19|28.11|28.2|28.12|28.21|28.13|28.19|28.11|34
1648796900000|2022-04-01 07:08:20|28.21|28.13|28.2|28.12|28.22|28.14|28.2|28.12|51
1648796910000|2022-04-01 07:08:30|28.19|28.11|28.2|28.12|28.2|28.12|28.19|28.11|5
1648796920000|2022-04-01 07:08:40|28.21|28.13|28.2|28.12|28.21|28.13|28.2|28.12|6
1648796930000|2022-04-01 07:08:50|28.22|28.14|28.21|28.13|28.22|28.14|28.21|28.13|7
1648796940000|2022-04-01 07:09:00|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1648796950000|2022-04-01 07:09:10|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|2
1648796960000|2022-04-01 07:09:20|28.2|28.12|28.2|28.12|28.21|28.13|28.19|28.11|43
1648796970000|2022-04-01 07:09:30|28.19|28.11|28.21|28.13|28.24|28.16|28.19|28.11|23
1648796980000|2022-04-01 07:09:40|28.2|28.12|28.24|28.16|28.24|28.16|28.19|28.11|3
1648796990000|2022-04-01 07:09:50|28.23|28.15|28.21|28.13|28.23|28.15|28.21|28.13|0
1648797000000|2022-04-01 07:10:00|28.23|28.15|28.23|28.15|28.24|28.16|28.2|28.12|0
1648797010000|2022-04-01 07:10:10|28.2|28.12|28.21|28.13|28.21|28.13|28.2|28.12|5
1648797030000|2022-04-01 07:10:30|28.2|28.12|28.24|28.16|28.24|28.16|28.2|28.12|4
1648797040000|2022-04-01 07:10:40|28.23|28.15|28.19|28.11|28.23|28.15|28.19|28.11|2
1648797050000|2022-04-01 07:10:50|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1648797060000|2022-04-01 07:11:00|28.24|28.16|28.19|28.11|28.24|28.16|28.19|28.11|5
1648797070000|2022-04-01 07:11:10|28.16|28.08|28.15|28.07|28.16|28.08|28.14|28.06|31
1648797080000|2022-04-01 07:11:20|||||||||32
1648797090000|2022-04-01 07:11:30|28.17|28.09|28.15|28.07|28.17|28.09|28.15|28.07|14
1648797100000|2022-04-01 07:11:40|28.16|28.08|28.15|28.07|28.16|28.08|28.15|28.07|2
1648797120000|2022-04-01 07:12:00|28.16|28.08|28.16|28.08|28.16|28.08|28.15|28.07|5
1648797130000|2022-04-01 07:12:10|28.15|28.07|28.17|28.09|28.17|28.09|28.15|28.07|27
1648797140000|2022-04-01 07:12:20|28.16|28.08|28.17|28.09|28.17|28.09|28.15|28.07|11
1648797150000|2022-04-01 07:12:30|28.19|28.11|28.19|28.11|28.19|28.11|28.17|28.09|0
1648797160000|2022-04-01 07:12:40|28.16|28.08|28.18|28.1|28.19|28.11|28.15|28.07|9
1648797170000|2022-04-01 07:12:50|28.16|28.08|28.16|28.08|28.18|28.1|28.15|28.07|7
1648797180000|2022-04-01 07:13:00|28.18|28.1|28.15|28.07|28.19|28.11|28.15|28.07|12
1648797190000|2022-04-01 07:13:10|28.14|28.06|28.13|28.05|28.15|28.07|28.13|28.05|13
1648797200000|2022-04-01 07:13:20|28.14|28.06|28.14|28.06|28.16|28.08|28.13|28.05|10
1648797210000|2022-04-01 07:13:30|28.16|28.08|28.13|28.05|28.16|28.08|28.13|28.05|3
1648797230000|2022-04-01 07:13:50|28.16|28.08|28.16|28.08|28.16|28.08|28.14|28.06|21
1648797240000|2022-04-01 07:14:00|28.18|28.1|28.19|28.11|28.19|28.11|28.16|28.08|23
1648797250000|2022-04-01 07:14:10|28.2|28.12|28.2|28.12|28.23|28.15|28.2|28.12|19
1648797260000|2022-04-01 07:14:20|28.21|28.13|28.2|28.12|28.21|28.13|28.2|28.12|0
1648797270000|2022-04-01 07:14:30|28.24|28.16|28.2|28.12|28.24|28.16|28.2|28.12|6
1648797280000|2022-04-01 07:14:40|28.19|28.11|28.2|28.12|28.2|28.12|28.19|28.11|0
1648797290000|2022-04-01 07:14:50|28.21|28.13|28.2|28.12|28.21|28.13|28.2|28.12|0
1648797300000|2022-04-01 07:15:00|28.19|28.11|28.15|28.07|28.19|28.11|28.15|28.07|22
1648797310000|2022-04-01 07:15:10|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1648797320000|2022-04-01 07:15:20|28.2|28.12|28.19|28.11|28.2|28.12|28.18|28.1|43
1648797330000|2022-04-01 07:15:30|28.21|28.13|28.18|28.1|28.21|28.13|28.18|28.1|17
1648797350000|2022-04-01 07:15:50|28.19|28.11|28.18|28.1|28.19|28.11|28.18|28.1|2
1648797360000|2022-04-01 07:16:00|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1648797380000|2022-04-01 07:16:20|28.15|28.07|28.11|28.03|28.15|28.07|28.11|28.03|13
1648797400000|2022-04-01 07:16:40|28.09|28.01|28.04|27.96|28.09|28.01|28.04|27.96|46
1648797410000|2022-04-01 07:16:50|28.06|27.98|28.05|27.97|28.08|28|28.04|27.96|50
1648797420000|2022-04-01 07:17:00|28.04|27.96|28.04|27.96|28.06|27.98|28.04|27.96|2
1648797440000|2022-04-01 07:17:20|28.06|27.98|28.05|27.97|28.06|27.98|28.04|27.96|2
1648797460000|2022-04-01 07:17:40|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1648797480000|2022-04-01 07:18:00|28.05|27.97|28.04|27.96|28.05|27.97|28.04|27.96|5
1648797490000|2022-04-01 07:18:10|28.05|27.97|28.04|27.96|28.05|27.97|28.04|27.96|2
1648797500000|2022-04-01 07:18:20|28.01|27.93|28.05|27.97|28.05|27.97|28.01|27.93|2
1648797510000|2022-04-01 07:18:30|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|34
1648797520000|2022-04-01 07:18:40|||||||||1
1648797530000|2022-04-01 07:18:50|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|1
1648797540000|2022-04-01 07:19:00|28.04|27.96|28.05|27.97|28.05|27.97|28.04|27.96|0
1648797550000|2022-04-01 07:19:10|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1648797560000|2022-04-01 07:19:20|28.03|27.95|28.03|27.95|28.04|27.96|28.01|27.93|19
1648797570000|2022-04-01 07:19:30|28.01|27.93|28.01|27.93|28.03|27.95|28|27.92|0
1648797580000|2022-04-01 07:19:40|28|27.92|27.98|27.9|28|27.92|27.98|27.9|5
1648797590000|2022-04-01 07:19:50|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1648797600000|2022-04-01 07:20:00|28|27.92|28|27.92|28|27.92|27.99|27.91|0
1648797610000|2022-04-01 07:20:10|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1648797620000|2022-04-01 07:20:20|27.98|27.9|27.96|27.88|27.98|27.9|27.96|27.88|13
1648797650000|2022-04-01 07:20:50|27.98|27.9|27.96|27.88|27.98|27.9|27.96|27.88|8
1648797660000|2022-04-01 07:21:00|27.98|27.9|27.96|27.88|27.99|27.91|27.96|27.88|6
1648797670000|2022-04-01 07:21:10|||||||||10
1648797680000|2022-04-01 07:21:20|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|30
1648797690000|2022-04-01 07:21:30|27.93|27.85|27.94|27.86|27.94|27.86|27.93|27.85|13
1648797700000|2022-04-01 07:21:40|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|1
1648797740000|2022-04-01 07:22:20|27.9|27.82|27.91|27.83|27.91|27.83|27.9|27.82|5
1648797760000|2022-04-01 07:22:40|27.9|27.82|27.91|27.83|27.91|27.83|27.9|27.82|0
1648797770000|2022-04-01 07:22:50|27.89|27.81|27.86|27.78|27.9|27.82|27.86|27.78|61
1648797780000|2022-04-01 07:23:00|||||||||1
1648797800000|2022-04-01 07:23:20|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|10
1648797810000|2022-04-01 07:23:30|27.89|27.81|27.91|27.83|27.91|27.83|27.89|27.81|3
1648797840000|2022-04-01 07:24:00|27.93|27.85|27.91|27.83|27.95|27.87|27.91|27.83|14
1648797850000|2022-04-01 07:24:10|27.93|27.85|27.91|27.83|27.93|27.85|27.91|27.83|2
1648797860000|2022-04-01 07:24:20|27.95|27.87|27.91|27.83|27.95|27.87|27.91|27.83|5
1648797870000|2022-04-01 07:24:30|27.93|27.85|27.91|27.83|27.93|27.85|27.91|27.83|4
1648797880000|2022-04-01 07:24:40|27.94|27.86|27.91|27.83|27.94|27.86|27.91|27.83|5
1648797890000|2022-04-01 07:24:50|27.93|27.85|27.95|27.87|27.95|27.87|27.91|27.83|2
1648797900000|2022-04-01 07:25:00|27.94|27.86|27.95|27.87|27.95|27.87|27.91|27.83|9
1648797910000|2022-04-01 07:25:10|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1648797920000|2022-04-01 07:25:20|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1648797930000|2022-04-01 07:25:30|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1648797940000|2022-04-01 07:25:40|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|1
1648797950000|2022-04-01 07:25:50|28|27.92|28|27.92|28|27.92|27.99|27.91|2
1648797960000|2022-04-01 07:26:00|27.99|27.91|28|27.92|28.01|27.93|27.99|27.91|51
1648797970000|2022-04-01 07:26:10|27.99|27.91|28|27.92|28|27.92|27.99|27.91|0
1648797980000|2022-04-01 07:26:20|27.99|27.91|28|27.92|28|27.92|27.99|27.91|0
1648797990000|2022-04-01 07:26:30|27.99|27.91|28.01|27.93|28.04|27.96|27.99|27.91|10
1648798000000|2022-04-01 07:26:40|28.02|27.94|28.04|27.96|28.04|27.96|28.02|27.94|0
1648798010000|2022-04-01 07:26:50|28.07|27.99|28.04|27.96|28.07|27.99|28.04|27.96|17
1648798030000|2022-04-01 07:27:10|||||||||1
1648798040000|2022-04-01 07:27:20|28.02|27.94|28|27.92|28.02|27.94|28|27.92|1
1648798050000|2022-04-01 07:27:30|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|1
1648798060000|2022-04-01 07:27:40|28|27.92|28|27.92|28|27.92|27.99|27.91|0
1648798080000|2022-04-01 07:28:00|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1648798100000|2022-04-01 07:28:20|28.04|27.96|28.02|27.94|28.04|27.96|28.01|27.93|3
1648798110000|2022-04-01 07:28:30|28.04|27.96|28.04|27.96|28.05|27.97|28.02|27.94|0
1648798120000|2022-04-01 07:28:40|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|5
1648798130000|2022-04-01 07:28:50|28.06|27.98|28.09|28.01|28.09|28.01|28.06|27.98|2
1648798140000|2022-04-01 07:29:00|28.07|27.99|28.05|27.97|28.07|27.99|28.05|27.97|0
1648798160000|2022-04-01 07:29:20|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1648798170000|2022-04-01 07:29:30|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|0
1648798180000|2022-04-01 07:29:40|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1648798190000|2022-04-01 07:29:50|28.07|27.99|28.07|27.99|28.09|28.01|28.07|27.99|1
1648798200000|2022-04-01 07:30:00|28.09|28.01|28.06|27.98|28.09|28.01|28.06|27.98|13
1648798210000|2022-04-01 07:30:10|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|0
1648798220000|2022-04-01 07:30:20|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|2
1648798230000|2022-04-01 07:30:30|28.07|27.99|28.09|28.01|28.09|28.01|28.06|27.98|6
1648798260000|2022-04-01 07:31:00|28.07|27.99|28.06|27.98|28.07|27.99|28.06|27.98|1
1648798270000|2022-04-01 07:31:10|28.07|27.99|28.07|27.99|28.09|28.01|28.07|27.99|3
1648798280000|2022-04-01 07:31:20|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1648798290000|2022-04-01 07:31:30|28.07|27.99|28.06|27.98|28.07|27.99|28.06|27.98|2
1648798300000|2022-04-01 07:31:40|28.07|27.99|28.06|27.98|28.07|27.99|28.06|27.98|1
1648798310000|2022-04-01 07:31:50|28.09|28.01|28.06|27.98|28.09|28.01|28.06|27.98|3
1648798320000|2022-04-01 07:32:00|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|5
1648798330000|2022-04-01 07:32:10|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1648798340000|2022-04-01 07:32:20|28.07|27.99|28.1|28.02|28.1|28.02|28.07|27.99|1
1648798350000|2022-04-01 07:32:30|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1648798360000|2022-04-01 07:32:40|28.1|28.02|28.07|27.99|28.1|28.02|28.07|27.99|0
1648798370000|2022-04-01 07:32:50|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1648798380000|2022-04-01 07:33:00|28.07|27.99|28.07|27.99|28.07|27.99|28.06|27.98|0
1648798390000|2022-04-01 07:33:10|28.06|27.98|28.07|27.99|28.07|27.99|28.06|27.98|0
1648798400000|2022-04-01 07:33:20|28.09|28.01|28.06|27.98|28.09|28.01|28.06|27.98|8
1648798420000|2022-04-01 07:33:40|28.09|28.01|28.06|27.98|28.09|28.01|28.06|27.98|9
1648798440000|2022-04-01 07:34:00|28.07|27.99|28.06|27.98|28.07|27.99|28.06|27.98|7
1648798450000|2022-04-01 07:34:10|28.05|27.97|28.06|27.98|28.06|27.98|28.05|27.97|0
1648798460000|2022-04-01 07:34:20|28.05|27.97|28.06|27.98|28.06|27.98|28.05|27.97|0
1648798470000|2022-04-01 07:34:30|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|5
1648798480000|2022-04-01 07:34:40|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1648798490000|2022-04-01 07:34:50|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1648798500000|2022-04-01 07:35:00|28.11|28.03|28.1|28.02|28.11|28.03|28.1|28.02|0
1648798520000|2022-04-01 07:35:20|28.12|28.04|28.12|28.04|28.12|28.04|28.11|28.03|40
1648798530000|2022-04-01 07:35:30|28.11|28.03|28.14|28.06|28.14|28.06|28.11|28.03|2
1648798550000|2022-04-01 07:35:50|28.16|28.08|28.15|28.07|28.16|28.08|28.15|28.07|9
1648798560000|2022-04-01 07:36:00|28.17|28.09|28.15|28.07|28.17|28.09|28.15|28.07|3
1648798580000|2022-04-01 07:36:20|28.17|28.09|28.19|28.11|28.19|28.11|28.17|28.09|10
1648798590000|2022-04-01 07:36:30|||||||||5
1648798600000|2022-04-01 07:36:40|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1648798610000|2022-04-01 07:36:50|28.16|28.08|28.17|28.09|28.19|28.11|28.16|28.08|0
1648798620000|2022-04-01 07:37:00|28.19|28.11|28.17|28.09|28.19|28.11|28.16|28.08|0
1648798630000|2022-04-01 07:37:10|28.19|28.11|28.19|28.11|28.19|28.11|28.17|28.09|0
1648798650000|2022-04-01 07:37:30|28.17|28.09|28.19|28.11|28.19|28.11|28.17|28.09|0
1648798660000|2022-04-01 07:37:40|28.2|28.12|28.21|28.13|28.21|28.13|28.19|28.11|25
1648798670000|2022-04-01 07:37:50|28.2|28.12|28.2|28.12|28.2|28.12|28.19|28.11|31
1648798680000|2022-04-01 07:38:00|28.21|28.13|28.21|28.13|28.21|28.13|28.2|28.12|0
1648798690000|2022-04-01 07:38:10|28.2|28.12|28.21|28.13|28.21|28.13|28.2|28.12|13
1648798700000|2022-04-01 07:38:20|28.2|28.12|28.19|28.11|28.2|28.12|28.19|28.11|6
1648798720000|2022-04-01 07:38:40|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|14
1648798730000|2022-04-01 07:38:50|28.2|28.12|28.21|28.13|28.21|28.13|28.2|28.12|9
1648798740000|2022-04-01 07:39:00|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|20
1648798750000|2022-04-01 07:39:10|28.21|28.13|28.2|28.12|28.21|28.13|28.2|28.12|0
1648798760000|2022-04-01 07:39:20|28.17|28.09|28.19|28.11|28.19|28.11|28.17|28.09|0
1648798770000|2022-04-01 07:39:30|28.17|28.09|28.19|28.11|28.19|28.11|28.17|28.09|0
1648798780000|2022-04-01 07:39:40|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1648798790000|2022-04-01 07:39:50|28.15|28.07|28.15|28.07|28.15|28.07|28.14|28.06|23
1648798800000|2022-04-01 07:40:00|28.16|28.08|28.15|28.07|28.16|28.08|28.15|28.07|4
1648798810000|2022-04-01 07:40:10|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1648798830000|2022-04-01 07:40:30|28.15|28.07|28.14|28.06|28.16|28.08|28.14|28.06|22
1648798840000|2022-04-01 07:40:40|28.16|28.08|28.16|28.08|28.16|28.08|28.15|28.07|1
1648798890000|2022-04-01 07:41:30|28.14|28.06|28.16|28.08|28.16|28.08|28.14|28.06|20
1648798900000|2022-04-01 07:41:40|28.14|28.06|28.16|28.08|28.16|28.08|28.14|28.06|35
1648798920000|2022-04-01 07:42:00|28.17|28.09|28.17|28.09|28.19|28.11|28.17|28.09|3
1648798940000|2022-04-01 07:42:20|28.19|28.11|28.2|28.12|28.2|28.12|28.19|28.11|0
1648798970000|2022-04-01 07:42:50|28.21|28.13|28.22|28.14|28.22|28.14|28.21|28.13|45
1648798980000|2022-04-01 07:43:00|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1648799000000|2022-04-01 07:43:20|28.2|28.12|28.21|28.13|28.21|28.13|28.2|28.12|0
1648799080000|2022-04-01 07:44:40|28.2|28.12|28.16|28.08|28.2|28.12|28.16|28.08|0
1648799100000|2022-04-01 07:45:00|28.17|28.09|28.16|28.08|28.17|28.09|28.16|28.08|0
1648799130000|2022-04-01 07:45:30|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|2
1648799140000|2022-04-01 07:45:40|28.14|28.06|28.12|28.04|28.15|28.07|28.12|28.04|4
1648799150000|2022-04-01 07:45:50|28.14|28.06|28.12|28.04|28.14|28.06|28.12|28.04|0
1648799160000|2022-04-01 07:46:00|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1648799180000|2022-04-01 07:46:20|28.12|28.04|28.15|28.07|28.16|28.08|28.12|28.04|3
1648799190000|2022-04-01 07:46:30|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1648799200000|2022-04-01 07:46:40|28.12|28.04|28.14|28.06|28.14|28.06|28.12|28.04|0
1648799210000|2022-04-01 07:46:50|28.12|28.04|28.14|28.06|28.14|28.06|28.11|28.03|3
1648799290000|2022-04-01 07:48:10|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|7
1648799300000|2022-04-01 07:48:20|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1648799310000|2022-04-01 07:48:30|28.1|28.02|28.09|28.01|28.1|28.02|28.09|28.01|0
1648799320000|2022-04-01 07:48:40|28.1|28.02|28.11|28.03|28.11|28.03|28.09|28.01|1
1648799330000|2022-04-01 07:48:50|28.09|28.01|28.1|28.02|28.12|28.04|28.09|28.01|2
1648799340000|2022-04-01 07:49:00|28.11|28.03|28.12|28.04|28.14|28.06|28.11|28.03|2
1648799350000|2022-04-01 07:49:10|28.14|28.06|28.14|28.06|28.14|28.06|28.12|28.04|0
1648799360000|2022-04-01 07:49:20|28.09|28.01|28.14|28.06|28.14|28.06|28.09|28.01|5
1648799370000|2022-04-01 07:49:30|28.12|28.04|28.1|28.02|28.14|28.06|28.09|28.01|0
1648799400000|2022-04-01 07:50:00|28.09|28.01|28.07|27.99|28.09|28.01|28.07|27.99|0
1648799410000|2022-04-01 07:50:10|28.09|28.01|28.07|27.99|28.09|28.01|28.07|27.99|1
1648799430000|2022-04-01 07:50:30|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1648799450000|2022-04-01 07:50:50|28.04|27.96|28.04|27.96|28.04|27.96|28.01|27.93|2
1648799460000|2022-04-01 07:51:00|28.05|27.97|28.05|27.97|28.05|27.97|28.04|27.96|0
1648799480000|2022-04-01 07:51:20|28.06|27.98|28.05|27.97|28.06|27.98|28.05|27.97|0
1648799490000|2022-04-01 07:51:30|28.06|27.98|28.06|27.98|28.07|27.99|28.06|27.98|4
1648799500000|2022-04-01 07:51:40|28.07|27.99|28.07|27.99|28.07|27.99|28.06|27.98|0
1648799520000|2022-04-01 07:52:00|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1648799530000|2022-04-01 07:52:10|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|1
1648799540000|2022-04-01 07:52:20|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|0
1648799550000|2022-04-01 07:52:30|28.06|27.98|28.06|27.98|28.07|27.99|28.06|27.98|2
1648799610000|2022-04-01 07:53:30|28.07|27.99|28.07|27.99|28.09|28.01|28.07|27.99|1
1648799650000|2022-04-01 07:54:10|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1648799670000|2022-04-01 07:54:30|||||||||2
1648799690000|2022-04-01 07:54:50|||||||||1
1648799710000|2022-04-01 07:55:10|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|2
1648799720000|2022-04-01 07:55:20|28.06|27.98|28.07|27.99|28.07|27.99|28.06|27.98|0
1648799730000|2022-04-01 07:55:30|28.06|27.98|28.01|27.93|28.06|27.98|28.01|27.93|14
1648799740000|2022-04-01 07:55:40|28.02|27.94|28.06|27.98|28.06|27.98|28.02|27.94|0
1648799750000|2022-04-01 07:55:50|||||||||2
1648799760000|2022-04-01 07:56:00|||||||||2
1648799830000|2022-04-01 07:57:10|28.07|27.99|28.06|27.98|28.07|27.99|28.06|27.98|4
1648799840000|2022-04-01 07:57:20|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1648799850000|2022-04-01 07:57:30|28.06|27.98|28.06|27.98|28.07|27.99|28.06|27.98|4
1648799860000|2022-04-01 07:57:40|28.01|27.93|28.06|27.98|28.06|27.98|28.01|27.93|28
1648799930000|2022-04-01 07:58:50|28.04|27.96|28.01|27.93|28.04|27.96|28.01|27.93|6
1648799950000|2022-04-01 07:59:10|||||||||36
1648799960000|2022-04-01 07:59:20|||||||||1
1648799980000|2022-04-01 07:59:40|28.03|27.95|28.04|27.96|28.04|27.96|28.03|27.95|2
1648800000000|2022-04-01 08:00:00|28.05|27.97|28.05|27.97|28.05|27.97|28.04|27.96|0
1648800010000|2022-04-01 08:00:10|28.06|27.98|28.1|28.02|28.1|28.02|28.06|27.98|0
1648800020000|2022-04-01 08:00:20|28.09|28.01|28.06|27.98|28.09|28.01|28.06|27.98|4
1648800060000|2022-04-01 08:01:00|28.04|27.96|28.01|27.93|28.04|27.96|28.01|27.93|8
1648800070000|2022-04-01 08:01:10|28|27.92|28.01|27.93|28.01|27.93|28|27.92|34
1648800080000|2022-04-01 08:01:20|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|33
1648800110000|2022-04-01 08:01:50|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|9
1648800140000|2022-04-01 08:02:20|27.97|27.89|27.96|27.88|27.99|27.91|27.96|27.88|4
1648800160000|2022-04-01 08:02:40|27.99|27.91|28.01|27.93|28.01|27.93|27.99|27.91|43
1648800200000|2022-04-01 08:03:20|||||||||1
1648800230000|2022-04-01 08:03:50|27.99|27.91|27.96|27.88|27.99|27.91|27.96|27.88|10
1648800240000|2022-04-01 08:04:00|27.99|27.91|28.01|27.93|28.01|27.93|27.99|27.91|2
1648800270000|2022-04-01 08:04:30|28|27.92|27.99|27.91|28|27.92|27.99|27.91|2
1648800280000|2022-04-01 08:04:40|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1648800290000|2022-04-01 08:04:50|27.99|27.91|27.96|27.88|27.99|27.91|27.96|27.88|2
1648800300000|2022-04-01 08:05:00|||||||||3
1648800320000|2022-04-01 08:05:20|28.01|27.93|27.99|27.91|28.01|27.93|27.99|27.91|7
1648800330000|2022-04-01 08:05:30|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1648800340000|2022-04-01 08:05:40|||||||||9
1648800380000|2022-04-01 08:06:20|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|14
1648800390000|2022-04-01 08:06:30|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|1
1648800410000|2022-04-01 08:06:50|28.01|27.93|28.02|27.94|28.02|27.94|28.01|27.93|4
1648800420000|2022-04-01 08:07:00|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1648800500000|2022-04-01 08:08:20|28.02|27.94|28.07|27.99|28.07|27.99|28.02|27.94|1
1648800510000|2022-04-01 08:08:30|28.09|28.01|28.07|27.99|28.09|28.01|28.07|27.99|0
1648800520000|2022-04-01 08:08:40|28.09|28.01|28.07|27.99|28.09|28.01|28.07|27.99|2
1648800540000|2022-04-01 08:09:00|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1648800560000|2022-04-01 08:09:20|28.07|27.99|28.07|27.99|28.09|28.01|28.07|27.99|0
1648800580000|2022-04-01 08:09:40|28.06|27.98|28.07|27.99|28.07|27.99|28.06|27.98|0
1648800620000|2022-04-01 08:10:20|28.09|28.01|28.09|28.01|28.09|28.01|28.07|27.99|0
1648800630000|2022-04-01 08:10:30|28.07|27.99|28.09|28.01|28.09|28.01|28.07|27.99|0
1648800650000|2022-04-01 08:10:50|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|2
1648800660000|2022-04-01 08:11:00|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1648800680000|2022-04-01 08:11:20|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|2
1648800690000|2022-04-01 08:11:30|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1648800760000|2022-04-01 08:12:40|28.1|28.02|28.11|28.03|28.11|28.03|28.1|28.02|10
1648800780000|2022-04-01 08:13:00|28.14|28.06|28.16|28.08|28.17|28.09|28.14|28.06|22
1648800790000|2022-04-01 08:13:10|||||||||4
1648800830000|2022-04-01 08:13:50|28.19|28.11|28.21|28.13|28.21|28.13|28.19|28.11|7
1648800860000|2022-04-01 08:14:20|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|15
1648800880000|2022-04-01 08:14:40|28.21|28.13|28.22|28.14|28.22|28.14|28.21|28.13|6
1648800890000|2022-04-01 08:14:50|28.24|28.16|28.25|28.17|28.25|28.17|28.24|28.16|15
1648800900000|2022-04-01 08:15:00|28.22|28.14|28.21|28.13|28.22|28.14|28.21|28.13|4
1648800920000|2022-04-01 08:15:20|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|2
1648800940000|2022-04-01 08:15:40|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1648800950000|2022-04-01 08:15:50|28.2|28.12|28.19|28.11|28.21|28.13|28.19|28.11|5
1648800960000|2022-04-01 08:16:00|28.17|28.09|28.2|28.12|28.21|28.13|28.17|28.09|9
1648800970000|2022-04-01 08:16:10|28.21|28.13|28.24|28.16|28.24|28.16|28.21|28.13|4
1648800980000|2022-04-01 08:16:20|28.22|28.14|28.24|28.16|28.24|28.16|28.21|28.13|0
1648801000000|2022-04-01 08:16:40|28.25|28.17|28.26|28.18|28.26|28.18|28.25|28.17|6
1648801040000|2022-04-01 08:17:20|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|2
1648801050000|2022-04-01 08:17:30|28.22|28.14|28.22|28.14|28.22|28.14|28.21|28.13|17
1648801060000|2022-04-01 08:17:40|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1648801070000|2022-04-01 08:17:50|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1648801080000|2022-04-01 08:18:00|28.22|28.14|28.24|28.16|28.24|28.16|28.22|28.14|3
1648801090000|2022-04-01 08:18:10|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|2
1648801100000|2022-04-01 08:18:20|28.25|28.17|28.26|28.18|28.26|28.18|28.25|28.17|9
1648801110000|2022-04-01 08:18:30|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|1
1648801120000|2022-04-01 08:18:40|28.29|28.21|28.27|28.19|28.29|28.21|28.27|28.19|0
1648801130000|2022-04-01 08:18:50|||||||||2
1648801140000|2022-04-01 08:19:00|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1648801160000|2022-04-01 08:19:20|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1648801190000|2022-04-01 08:19:50|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1648801220000|2022-04-01 08:20:20|28.22|28.14|28.21|28.13|28.22|28.14|28.21|28.13|4
1648801250000|2022-04-01 08:20:50|28.19|28.11|28.2|28.12|28.2|28.12|28.19|28.11|2
1648801260000|2022-04-01 08:21:00|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1648801270000|2022-04-01 08:21:10|28.2|28.12|28.2|28.12|28.2|28.12|28.19|28.11|0
1648801280000|2022-04-01 08:21:20|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1648801290000|2022-04-01 08:21:30|28.2|28.12|28.19|28.11|28.2|28.12|28.19|28.11|0
1648801310000|2022-04-01 08:21:50|28.2|28.12|28.19|28.11|28.2|28.12|28.19|28.11|0
1648801320000|2022-04-01 08:22:00|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1648801330000|2022-04-01 08:22:10|28.19|28.11|28.21|28.13|28.21|28.13|28.19|28.11|7
1648801340000|2022-04-01 08:22:20|28.24|28.16|28.21|28.13|28.25|28.17|28.21|28.13|1
1648801350000|2022-04-01 08:22:30|28.2|28.12|28.17|28.09|28.2|28.12|28.17|28.09|5
1648801360000|2022-04-01 08:22:40|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1648801370000|2022-04-01 08:22:50|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1648801380000|2022-04-01 08:23:00|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1648801390000|2022-04-01 08:23:10|28.17|28.09|28.15|28.07|28.17|28.09|28.15|28.07|6
1648801410000|2022-04-01 08:23:30|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1648801480000|2022-04-01 08:24:40|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1648801490000|2022-04-01 08:24:50|28.16|28.08|28.17|28.09|28.17|28.09|28.16|28.08|0
1648801500000|2022-04-01 08:25:00|28.16|28.08|28.15|28.07|28.16|28.08|28.14|28.06|2
1648801510000|2022-04-01 08:25:10|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|2
1648801530000|2022-04-01 08:25:30|28.15|28.07|28.15|28.07|28.16|28.08|28.15|28.07|1
1648801540000|2022-04-01 08:25:40|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1648801550000|2022-04-01 08:25:50|28.15|28.07|28.16|28.08|28.16|28.08|28.15|28.07|0
1648801560000|2022-04-01 08:26:00|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1648801590000|2022-04-01 08:26:30|28.14|28.06|28.15|28.07|28.15|28.07|28.14|28.06|0
1648801600000|2022-04-01 08:26:40|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1648801610000|2022-04-01 08:26:50|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1648801620000|2022-04-01 08:27:00|28.16|28.08|28.17|28.09|28.17|28.09|28.16|28.08|0
1648801630000|2022-04-01 08:27:10|28.19|28.11|28.21|28.13|28.21|28.13|28.19|28.11|0
1648801650000|2022-04-01 08:27:30|28.2|28.12|28.2|28.12|28.2|28.12|28.19|28.11|4
1648801660000|2022-04-01 08:27:40|28.21|28.13|28.2|28.12|28.21|28.13|28.2|28.12|0
1648801680000|2022-04-01 08:28:00|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1648801690000|2022-04-01 08:28:10|28.22|28.14|28.21|28.13|28.22|28.14|28.21|28.13|0
1648801770000|2022-04-01 08:29:30|||||||||4
1648801780000|2022-04-01 08:29:40|28.19|28.11|28.16|28.08|28.19|28.11|28.16|28.08|2
1648801800000|2022-04-01 08:30:00|28.19|28.11|28.2|28.12|28.21|28.13|28.19|28.11|0
1648801810000|2022-04-01 08:30:10|28.19|28.11|28.16|28.08|28.19|28.11|28.16|28.08|0
1648801820000|2022-04-01 08:30:20|28.17|28.09|28.16|28.08|28.17|28.09|28.16|28.08|0
1648801830000|2022-04-01 08:30:30|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1648801840000|2022-04-01 08:30:40|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1648801850000|2022-04-01 08:30:50|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1648801860000|2022-04-01 08:31:00|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1648801880000|2022-04-01 08:31:20|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1648801920000|2022-04-01 08:32:00|28.19|28.11|28.2|28.12|28.2|28.12|28.19|28.11|1
1648801930000|2022-04-01 08:32:10|28.19|28.11|28.17|28.09|28.19|28.11|28.17|28.09|0
1648801940000|2022-04-01 08:32:20|28.19|28.11|28.19|28.11|28.19|28.11|28.17|28.09|0
1648801950000|2022-04-01 08:32:30|28.2|28.12|28.19|28.11|28.2|28.12|28.19|28.11|10
1648801960000|2022-04-01 08:32:40|28.2|28.12|28.17|28.09|28.2|28.12|28.17|28.09|0
1648802000000|2022-04-01 08:33:20|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1648802010000|2022-04-01 08:33:30|28.17|28.09|28.17|28.09|28.17|28.09|28.16|28.08|0
1648802020000|2022-04-01 08:33:40|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|2
1648802030000|2022-04-01 08:33:50|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1648802050000|2022-04-01 08:34:10|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|1
1648802090000|2022-04-01 08:34:50|28.21|28.13|28.2|28.12|28.21|28.13|28.2|28.12|0
1648802100000|2022-04-01 08:35:00|28.17|28.09|28.19|28.11|28.19|28.11|28.17|28.09|0
1648802110000|2022-04-01 08:35:10|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1648802120000|2022-04-01 08:35:20|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1648802130000|2022-04-01 08:35:30|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1648802140000|2022-04-01 08:35:40|28.19|28.11|28.2|28.12|28.2|28.12|28.19|28.11|0
1648802150000|2022-04-01 08:35:50|28.17|28.09|28.15|28.07|28.17|28.09|28.14|28.06|15
1648802160000|2022-04-01 08:36:00|28.16|28.08|28.16|28.08|28.16|28.08|28.15|28.07|0
1648802170000|2022-04-01 08:36:10|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1648802180000|2022-04-01 08:36:20|28.19|28.11|28.2|28.12|28.2|28.12|28.19|28.11|1
1648802190000|2022-04-01 08:36:30|28.21|28.13|28.19|28.11|28.21|28.13|28.19|28.11|0
1648802210000|2022-04-01 08:36:50|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|3
1648802220000|2022-04-01 08:37:00|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1648802230000|2022-04-01 08:37:10|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|11
1648802240000|2022-04-01 08:37:20|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1648802250000|2022-04-01 08:37:30|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|4
1648802260000|2022-04-01 08:37:40|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1648802290000|2022-04-01 08:38:10|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1648802300000|2022-04-01 08:38:20|28.22|28.14|28.24|28.16|28.24|28.16|28.22|28.14|0
1648802320000|2022-04-01 08:38:40|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|3
1648802330000|2022-04-01 08:38:50|28.21|28.13|28.24|28.16|28.24|28.16|28.21|28.13|3
1648802410000|2022-04-01 08:40:10|28.21|28.13|28.19|28.11|28.21|28.13|28.19|28.11|2
1648802530000|2022-04-01 08:42:10|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|2
1648802540000|2022-04-01 08:42:20|28.17|28.09|28.17|28.09|28.19|28.11|28.17|28.09|1
1648802560000|2022-04-01 08:42:40|28.16|28.08|28.15|28.07|28.16|28.08|28.15|28.07|0
1648802570000|2022-04-01 08:42:50|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1648802580000|2022-04-01 08:43:00|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1648802600000|2022-04-01 08:43:20|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1648802610000|2022-04-01 08:43:30|28.16|28.08|28.15|28.07|28.16|28.08|28.15|28.07|0
1648802630000|2022-04-01 08:43:50|28.14|28.06|28.14|28.06|28.14|28.06|28.12|28.04|4
1648802640000|2022-04-01 08:44:00|28.11|28.03|28.12|28.04|28.15|28.07|28.11|28.03|18
1648802650000|2022-04-01 08:44:10|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1648802680000|2022-04-01 08:44:40|28.12|28.04|28.14|28.06|28.14|28.06|28.12|28.04|0
1648802690000|2022-04-01 08:44:50|28.16|28.08|28.11|28.03|28.16|28.08|28.11|28.03|4
1648802700000|2022-04-01 08:45:00|28.12|28.04|28.11|28.03|28.14|28.06|28.11|28.03|2
1648802710000|2022-04-01 08:45:10|28.09|28.01|28.1|28.02|28.11|28.03|28.09|28.01|8
1648802720000|2022-04-01 08:45:20|28.06|27.98|28.07|27.99|28.09|28.01|28.06|27.98|0
1648802730000|2022-04-01 08:45:30|28.09|28.01|28.11|28.03|28.11|28.03|28.09|28.01|0
1648802810000|2022-04-01 08:46:50|28.1|28.02|28.07|27.99|28.11|28.03|28.06|27.98|1
1648802820000|2022-04-01 08:47:00|28.09|28.01|28.11|28.03|28.11|28.03|28.09|28.01|0
1648802830000|2022-04-01 08:47:10|28.1|28.02|28.11|28.03|28.11|28.03|28.1|28.02|0
1648802870000|2022-04-01 08:47:50|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|1
1648802890000|2022-04-01 08:48:10|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|63
1648802900000|2022-04-01 08:48:20|28.09|28.01|28.06|27.98|28.09|28.01|28.06|27.98|2
1648802920000|2022-04-01 08:48:40|28.07|27.99|28.07|27.99|28.09|28.01|28.07|27.99|3
1648802930000|2022-04-01 08:48:50|28.09|28.01|28.06|27.98|28.09|28.01|28.06|27.98|2
1648802940000|2022-04-01 08:49:00|28.09|28.01|28.09|28.01|28.11|28.03|28.09|28.01|20
1648802950000|2022-04-01 08:49:10|28.07|27.99|28.09|28.01|28.09|28.01|28.07|27.99|2
1648802970000|2022-04-01 08:49:30|28.11|28.03|28.14|28.06|28.14|28.06|28.11|28.03|17
1648802990000|2022-04-01 08:49:50|28.15|28.07|28.14|28.06|28.15|28.07|28.14|28.06|0
1648803000000|2022-04-01 08:50:00|28.15|28.07|28.19|28.11|28.19|28.11|28.15|28.07|1
1648803030000|2022-04-01 08:50:30|28.2|28.12|28.19|28.11|28.2|28.12|28.19|28.11|0
1648803050000|2022-04-01 08:50:50|28.17|28.09|28.19|28.11|28.19|28.11|28.17|28.09|0
1648803110000|2022-04-01 08:51:50|28.2|28.12|28.17|28.09|28.2|28.12|28.17|28.09|4
1648803120000|2022-04-01 08:52:00|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1648803130000|2022-04-01 08:52:10|28.17|28.09|28.19|28.11|28.19|28.11|28.17|28.09|0
1648803170000|2022-04-01 08:52:50|28.17|28.09|28.19|28.11|28.19|28.11|28.17|28.09|0
1648803190000|2022-04-01 08:53:10|28.17|28.09|28.19|28.11|28.19|28.11|28.17|28.09|0
1648803200000|2022-04-01 08:53:20|28.17|28.09|28.19|28.11|28.19|28.11|28.17|28.09|0
1648803210000|2022-04-01 08:53:30|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|10
1648803220000|2022-04-01 08:53:40|28.19|28.11|28.15|28.07|28.19|28.11|28.15|28.07|2
1648803260000|2022-04-01 08:54:20|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1648803280000|2022-04-01 08:54:40|28.16|28.08|28.14|28.06|28.16|28.08|28.14|28.06|4
1648803320000|2022-04-01 08:55:20|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|7
1648803330000|2022-04-01 08:55:30|28.17|28.09|28.16|28.08|28.19|28.11|28.16|28.08|2
1648803350000|2022-04-01 08:55:50|28.17|28.09|28.19|28.11|28.19|28.11|28.16|28.08|0
1648803370000|2022-04-01 08:56:10|28.16|28.08|28.17|28.09|28.17|28.09|28.16|28.08|0
1648803390000|2022-04-01 08:56:30|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1648803400000|2022-04-01 08:56:40|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1648803410000|2022-04-01 08:56:50|28.16|28.08|28.17|28.09|28.17|28.09|28.16|28.08|0
1648803420000|2022-04-01 08:57:00|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1648803430000|2022-04-01 08:57:10|28.17|28.09|28.17|28.09|28.19|28.11|28.17|28.09|0
1648803470000|2022-04-01 08:57:50|||||||||14
1648803480000|2022-04-01 08:58:00|28.19|28.11|28.17|28.09|28.19|28.11|28.17|28.09|12
1648803490000|2022-04-01 08:58:10|||||||||14
1648803510000|2022-04-01 08:58:30|||||||||6
1648803520000|2022-04-01 08:58:40|||||||||10
1648803540000|2022-04-01 08:59:00|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|47
1648803550000|2022-04-01 08:59:10|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1648803560000|2022-04-01 08:59:20|||||||||1
1648803570000|2022-04-01 08:59:30|||||||||3
1648803580000|2022-04-01 08:59:40|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|10
1648803600000|2022-04-01 09:00:00|||||||||10
1648803630000|2022-04-01 09:00:30|28.17|28.09|28.19|28.11|28.19|28.11|28.17|28.09|7
1648803640000|2022-04-01 09:00:40|28.17|28.09|28.19|28.11|28.19|28.11|28.17|28.09|2
1648803650000|2022-04-01 09:00:50|||||||||3
1648803660000|2022-04-01 09:01:00|28.21|28.13|28.19|28.11|28.21|28.13|28.19|28.11|30
1648803670000|2022-04-01 09:01:10|28.21|28.13|28.22|28.14|28.22|28.14|28.21|28.13|13
1648803680000|2022-04-01 09:01:20|28.24|28.16|28.21|28.13|28.24|28.16|28.21|28.13|11
1648803690000|2022-04-01 09:01:30|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|2
1648803700000|2022-04-01 09:01:40|28.21|28.13|28.22|28.14|28.22|28.14|28.21|28.13|4
1648803710000|2022-04-01 09:01:50|28.24|28.16|28.24|28.16|28.24|28.16|28.22|28.14|2
1648803740000|2022-04-01 09:02:20|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|2
1648803750000|2022-04-01 09:02:30|28.21|28.13|28.22|28.14|28.22|28.14|28.21|28.13|0
1648803770000|2022-04-01 09:02:50|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1648803790000|2022-04-01 09:03:10|28.29|28.21|28.27|28.19|28.29|28.21|28.27|28.19|0
1648803800000|2022-04-01 09:03:20|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1648803810000|2022-04-01 09:03:30|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1648803820000|2022-04-01 09:03:40|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|0
1648803830000|2022-04-01 09:03:50|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|0
1648803840000|2022-04-01 09:04:00|28.26|28.18|28.24|28.16|28.27|28.19|28.24|28.16|1
1648803850000|2022-04-01 09:04:10|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|0
1648803860000|2022-04-01 09:04:20|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1648803870000|2022-04-01 09:04:30|28.24|28.16|28.25|28.17|28.25|28.17|28.24|28.16|0
1648803890000|2022-04-01 09:04:50|28.24|28.16|28.22|28.14|28.25|28.17|28.22|28.14|4
1648803900000|2022-04-01 09:05:00|28.24|28.16|28.22|28.14|28.24|28.16|28.22|28.14|1
1648803910000|2022-04-01 09:05:10|28.24|28.16|28.25|28.17|28.25|28.17|28.24|28.16|0
1648803920000|2022-04-01 09:05:20|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1648803940000|2022-04-01 09:05:40|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|6
1648803950000|2022-04-01 09:05:50|28.24|28.16|28.24|28.16|28.25|28.17|28.22|28.14|0
1648803960000|2022-04-01 09:06:00|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|0
1648803970000|2022-04-01 09:06:10|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|0
1648803980000|2022-04-01 09:06:20|28.22|28.14|28.24|28.16|28.24|28.16|28.22|28.14|4
1648803990000|2022-04-01 09:06:30|28.25|28.17|28.25|28.17|28.27|28.19|28.25|28.17|2
1648804000000|2022-04-01 09:06:40|28.26|28.18|28.26|28.18|28.27|28.19|28.26|28.18|7
1648804010000|2022-04-01 09:06:50|28.27|28.19|28.29|28.21|28.29|28.21|28.27|28.19|8
1648804060000|2022-04-01 09:07:40|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|5
1648804070000|2022-04-01 09:07:50|28.25|28.17|28.25|28.17|28.26|28.18|28.25|28.17|0
1648804080000|2022-04-01 09:08:00|28.27|28.19|28.27|28.19|28.27|28.19|28.25|28.17|1
1648804090000|2022-04-01 09:08:10|28.26|28.18|28.27|28.19|28.27|28.19|28.26|28.18|0
1648804100000|2022-04-01 09:08:20|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1648804110000|2022-04-01 09:08:30|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|0
1648804140000|2022-04-01 09:09:00|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|0
1648804150000|2022-04-01 09:09:10|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|0
1648804180000|2022-04-01 09:09:40|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|11
1648804190000|2022-04-01 09:09:50|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1648804210000|2022-04-01 09:10:10|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|0
1648804220000|2022-04-01 09:10:20|28.26|28.18|28.29|28.21|28.29|28.21|28.26|28.18|5
1648804230000|2022-04-01 09:10:30|28.27|28.19|28.26|28.18|28.27|28.19|28.24|28.16|0
1648804240000|2022-04-01 09:10:40|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|0
1648804270000|2022-04-01 09:11:10|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|0
1648804280000|2022-04-01 09:11:20|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1648804290000|2022-04-01 09:11:30|28.24|28.16|28.24|28.16|28.25|28.17|28.24|28.16|0
1648804300000|2022-04-01 09:11:40|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|0
1648804310000|2022-04-01 09:11:50|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1648804340000|2022-04-01 09:12:20|28.27|28.19|28.26|28.18|28.29|28.21|28.26|28.18|90
1648804350000|2022-04-01 09:12:30|28.27|28.19|28.29|28.21|28.29|28.21|28.27|28.19|9
1648804360000|2022-04-01 09:12:40|28.27|28.19|28.27|28.19|28.29|28.21|28.27|28.19|0
1648804370000|2022-04-01 09:12:50|28.29|28.21|28.27|28.19|28.29|28.21|28.27|28.19|0
1648804380000|2022-04-01 09:13:00|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|0
1648804390000|2022-04-01 09:13:10|28.26|28.18|28.25|28.17|28.26|28.18|28.24|28.16|0
1648804410000|2022-04-01 09:13:30|28.24|28.16|28.22|28.14|28.24|28.16|28.22|28.14|8
1648804420000|2022-04-01 09:13:40|28.24|28.16|28.22|28.14|28.24|28.16|28.22|28.14|0
1648804430000|2022-04-01 09:13:50|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1648804440000|2022-04-01 09:14:00|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1648804460000|2022-04-01 09:14:20|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1648804470000|2022-04-01 09:14:30|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1648804520000|2022-04-01 09:15:20|||||||||1
1648804530000|2022-04-01 09:15:30|28.24|28.16|28.21|28.13|28.24|28.16|28.21|28.13|1
1648804540000|2022-04-01 09:15:40|||||||||1
1648804560000|2022-04-01 09:16:00|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1648804570000|2022-04-01 09:16:10|28.25|28.17|28.24|28.16|28.26|28.18|28.24|28.16|0
1648804580000|2022-04-01 09:16:20|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1648804600000|2022-04-01 09:16:40|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1648804610000|2022-04-01 09:16:50|28.26|28.18|28.26|28.18|28.26|28.18|28.25|28.17|0
1648804630000|2022-04-01 09:17:10|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|1
1648804640000|2022-04-01 09:17:20|28.26|28.18|28.25|28.17|28.26|28.18|28.25|28.17|2
1648804650000|2022-04-01 09:17:30|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1648804670000|2022-04-01 09:17:50|28.29|28.21|28.29|28.21|28.31|28.23|28.29|28.21|12
1648804680000|2022-04-01 09:18:00|28.3|28.22|28.27|28.19|28.3|28.22|28.27|28.19|0
1648804690000|2022-04-01 09:18:10|28.29|28.21|28.3|28.22|28.3|28.22|28.27|28.19|0
1648804740000|2022-04-01 09:19:00|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1648804760000|2022-04-01 09:19:20|28.29|28.21|28.27|28.19|28.29|28.21|28.27|28.19|0
1648804770000|2022-04-01 09:19:30|28.29|28.21|28.27|28.19|28.29|28.21|28.27|28.19|0
1648804780000|2022-04-01 09:19:40|28.29|28.21|28.29|28.21|28.29|28.21|28.27|28.19|0
1648804800000|2022-04-01 09:20:00|28.27|28.19|28.29|28.21|28.29|28.21|28.27|28.19|0
1648804830000|2022-04-01 09:20:30|28.27|28.19|28.29|28.21|28.29|28.21|28.27|28.19|1
1648804840000|2022-04-01 09:20:40|28.27|28.19|28.29|28.21|28.29|28.21|28.27|28.19|0
1648804850000|2022-04-01 09:20:50|28.27|28.19|28.29|28.21|28.29|28.21|28.27|28.19|0
1648804860000|2022-04-01 09:21:00|28.27|28.19|28.29|28.21|28.29|28.21|28.27|28.19|0
1648804870000|2022-04-01 09:21:10|28.27|28.19|28.29|28.21|28.29|28.21|28.27|28.19|0
1648804880000|2022-04-01 09:21:20|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1648804890000|2022-04-01 09:21:30|28.29|28.21|28.29|28.21|28.29|28.21|28.27|28.19|0
1648804900000|2022-04-01 09:21:40|28.27|28.19|28.27|28.19|28.29|28.21|28.27|28.19|0
1648804910000|2022-04-01 09:21:50|28.29|28.21|28.27|28.19|28.29|28.21|28.27|28.19|0
1648804920000|2022-04-01 09:22:00|28.26|28.18|28.25|28.17|28.26|28.18|28.25|28.17|0
1648804930000|2022-04-01 09:22:10|28.24|28.16|28.21|28.13|28.24|28.16|28.21|28.13|0
1648804940000|2022-04-01 09:22:20|||||||||1
1648804960000|2022-04-01 09:22:40|28.24|28.16|28.14|28.06|28.24|28.16|28.11|28.03|66
1648804970000|2022-04-01 09:22:50|28.12|28.04|28.17|28.09|28.17|28.09|28.1|28.02|119
1648804980000|2022-04-01 09:23:00|28.16|28.08|28.25|28.17|28.26|28.18|28.15|28.07|15
1648804990000|2022-04-01 09:23:10|28.22|28.14|28.22|28.14|28.22|28.14|28.21|28.13|0
1648805000000|2022-04-01 09:23:20|28.26|28.18|28.21|28.13|28.3|28.22|28.21|28.13|41
1648805010000|2022-04-01 09:23:30|28.22|28.14|28.22|28.14|28.22|28.14|28.21|28.13|0
1648805020000|2022-04-01 09:23:40|28.2|28.12|28.22|28.14|28.22|28.14|28.2|28.12|0
1648805030000|2022-04-01 09:23:50|28.21|28.13|28.24|28.16|28.24|28.16|28.21|28.13|0
1648805040000|2022-04-01 09:24:00|28.22|28.14|28.2|28.12|28.22|28.14|28.2|28.12|1
1648805050000|2022-04-01 09:24:10|28.19|28.11|28.15|28.07|28.19|28.11|28.15|28.07|2
1648805060000|2022-04-01 09:24:20|28.16|28.08|28.16|28.08|28.17|28.09|28.15|28.07|6
1648805070000|2022-04-01 09:24:30|28.15|28.07|28.12|28.04|28.16|28.08|28.12|28.04|1
1648805080000|2022-04-01 09:24:40|28.14|28.06|28.12|28.04|28.14|28.06|28.12|28.04|0
1648805090000|2022-04-01 09:24:50|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1648805100000|2022-04-01 09:25:00|28.12|28.04|28.11|28.03|28.14|28.06|28.11|28.03|0
1648805110000|2022-04-01 09:25:10|28.1|28.02|28.1|28.02|28.11|28.03|28.1|28.02|0
1648805120000|2022-04-01 09:25:20|28.11|28.03|28.09|28.01|28.11|28.03|28.09|28.01|1
1648805130000|2022-04-01 09:25:30|28.1|28.02|28.1|28.02|28.1|28.02|28.07|27.99|200
1648805140000|2022-04-01 09:25:40|28.09|28.01|28.11|28.03|28.11|28.03|28.09|28.01|0
1648805160000|2022-04-01 09:26:00|28.12|28.04|28.14|28.06|28.14|28.06|28.12|28.04|2
1648805170000|2022-04-01 09:26:10|28.12|28.04|28.12|28.04|28.12|28.04|28.11|28.03|3
1648805180000|2022-04-01 09:26:20|28.14|28.06|28.11|28.03|28.14|28.06|28.1|28.02|0
1648805190000|2022-04-01 09:26:30|28.12|28.04|28.11|28.03|28.12|28.04|28.11|28.03|0
1648805200000|2022-04-01 09:26:40|28.1|28.02|28.1|28.02|28.11|28.03|28.09|28.01|0
1648805210000|2022-04-01 09:26:50|28.09|28.01|28.07|27.99|28.09|28.01|28.07|27.99|3
1648805220000|2022-04-01 09:27:00|28.1|28.02|28.11|28.03|28.11|28.03|28.09|28.01|0
1648805240000|2022-04-01 09:27:20|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|1
1648805250000|2022-04-01 09:27:30|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1648805260000|2022-04-01 09:27:40|28.12|28.04|28.11|28.03|28.12|28.04|28.11|28.03|0
1648805270000|2022-04-01 09:27:50|||||||||8
1648805280000|2022-04-01 09:28:00|28.12|28.04|28.12|28.04|28.14|28.06|28.12|28.04|0
1648805290000|2022-04-01 09:28:10|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1648805310000|2022-04-01 09:28:30|28.1|28.02|28.11|28.03|28.11|28.03|28.1|28.02|31
1648805350000|2022-04-01 09:29:10|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1648805360000|2022-04-01 09:29:20|28.11|28.03|28.06|27.98|28.11|28.03|28.06|27.98|2
1648805380000|2022-04-01 09:29:40|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1648805390000|2022-04-01 09:29:50|28.06|27.98|28.06|27.98|28.07|27.99|28.06|27.98|0
1648805400000|2022-04-01 09:30:00|||||||||5
1648805410000|2022-04-01 09:30:10|28.07|27.99|28.06|27.98|28.07|27.99|28.06|27.98|9
1648805420000|2022-04-01 09:30:20|28.04|27.96|28.04|27.96|28.06|27.98|28.04|27.96|15
1648805430000|2022-04-01 09:30:30|28.05|27.97|28.01|27.93|28.06|27.98|28.01|27.93|3
1648805440000|2022-04-01 09:30:40|28.04|27.96|28.01|27.93|28.04|27.96|28.01|27.93|61
1648805450000|2022-04-01 09:30:50|||||||||21
1648805460000|2022-04-01 09:31:00|27.99|27.91|28.01|27.93|28.01|27.93|27.97|27.89|16
1648805470000|2022-04-01 09:31:10|||||||||4
1648805490000|2022-04-01 09:31:30|||||||||26
1648805520000|2022-04-01 09:32:00|||||||||62
1648805530000|2022-04-01 09:32:10|28.04|27.96|28.04|27.96|28.05|27.97|28.04|27.96|14
1648805540000|2022-04-01 09:32:20|28.05|27.97|28.05|27.97|28.06|27.98|28.04|27.96|0
1648805550000|2022-04-01 09:32:30|28.06|27.98|28.06|27.98|28.06|27.98|28.05|27.97|0
1648805560000|2022-04-01 09:32:40|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|0
1648805570000|2022-04-01 09:32:50|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1648805580000|2022-04-01 09:33:00|28.05|27.97|28.05|27.97|28.05|27.97|28.04|27.96|0
1648805590000|2022-04-01 09:33:10|28.04|27.96|28.04|27.96|28.05|27.97|28.04|27.96|0
1648805600000|2022-04-01 09:33:20|28.05|27.97|28.05|27.97|28.06|27.98|28.05|27.97|0
1648805610000|2022-04-01 09:33:30|28.06|27.98|28.05|27.97|28.06|27.98|28.05|27.97|0
1648805630000|2022-04-01 09:33:50|28.06|27.98|28.06|27.98|28.06|27.98|28.05|27.97|0
1648805640000|2022-04-01 09:34:00|28.07|27.99|28.05|27.97|28.07|27.99|28.05|27.97|0
1648805650000|2022-04-01 09:34:10|28.06|27.98|28.05|27.97|28.06|27.98|28.05|27.97|0
1648805660000|2022-04-01 09:34:20|28.06|27.98|28.06|27.98|28.06|27.98|28.05|27.97|0
1648805670000|2022-04-01 09:34:30|28.07|27.99|28.06|27.98|28.07|27.99|28.06|27.98|0
1648805700000|2022-04-01 09:35:00|28.05|27.97|28.05|27.97|28.06|27.98|28.05|27.97|0
1648805710000|2022-04-01 09:35:10|28.06|27.98|28.05|27.97|28.06|27.98|28.05|27.97|0
1648805720000|2022-04-01 09:35:20|28.06|27.98|28.06|27.98|28.06|27.98|28.05|27.97|0
1648805730000|2022-04-01 09:35:30|28.05|27.97|28.06|27.98|28.06|27.98|28.05|27.97|0
1648805740000|2022-04-01 09:35:40|28.05|27.97|28.06|27.98|28.06|27.98|28.05|27.97|0
1648805770000|2022-04-01 09:36:10|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1648805780000|2022-04-01 09:36:20|28.09|28.01|28.07|27.99|28.09|28.01|28.07|27.99|0
1648805790000|2022-04-01 09:36:30|28.09|28.01|28.09|28.01|28.09|28.01|28.07|27.99|0
1648805800000|2022-04-01 09:36:40|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|13
1648805810000|2022-04-01 09:36:50|28.06|27.98|28.07|27.99|28.07|27.99|28.06|27.98|8
1648805820000|2022-04-01 09:37:00|28.09|28.01|28.07|27.99|28.09|28.01|28.07|27.99|0
1648805830000|2022-04-01 09:37:10|||||||||11
1648805840000|2022-04-01 09:37:20|28.09|28.01|28.07|27.99|28.09|28.01|28.07|27.99|13
1648805850000|2022-04-01 09:37:30|28.09|28.01|28.09|28.01|28.09|28.01|28.07|27.99|0
1648805860000|2022-04-01 09:37:40|||||||||6
1648805870000|2022-04-01 09:37:50|28.07|27.99|28.07|27.99|28.09|28.01|28.07|27.99|2
1648805880000|2022-04-01 09:38:00|28.09|28.01|28.09|28.01|28.09|28.01|28.07|27.99|1
1648805890000|2022-04-01 09:38:10|28.07|27.99|28.09|28.01|28.09|28.01|28.07|27.99|0
1648805900000|2022-04-01 09:38:20|28.07|27.99|28.09|28.01|28.09|28.01|28.07|27.99|0
1648805920000|2022-04-01 09:38:40|28.11|28.03|28.09|28.01|28.11|28.03|28.09|28.01|1
1648805960000|2022-04-01 09:39:20|28.11|28.03|28.09|28.01|28.11|28.03|28.09|28.01|0
1648806010000|2022-04-01 09:40:10|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|2
1648806030000|2022-04-01 09:40:30|28.09|28.01|28.09|28.01|28.09|28.01|28.07|27.99|0
1648806050000|2022-04-01 09:40:50|28.07|27.99|28.09|28.01|28.09|28.01|28.07|27.99|0
1648806060000|2022-04-01 09:41:00|28.07|27.99|28.11|28.03|28.11|28.03|28.07|27.99|0
1648806080000|2022-04-01 09:41:20|28.14|28.06|28.14|28.06|28.14|28.06|28.12|28.04|17
1648806100000|2022-04-01 09:41:40|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|4
1648806120000|2022-04-01 09:42:00|28.14|28.06|28.1|28.02|28.14|28.06|28.09|28.01|2
1648806130000|2022-04-01 09:42:10|28.11|28.03|28.12|28.04|28.12|28.04|28.1|28.02|0
1648806140000|2022-04-01 09:42:20|28.11|28.03|28.11|28.03|28.11|28.03|28.1|28.02|0
1648806150000|2022-04-01 09:42:30|28.1|28.02|28.11|28.03|28.11|28.03|28.1|28.02|200
1648806180000|2022-04-01 09:43:00|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|3
1648806190000|2022-04-01 09:43:10|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1648806200000|2022-04-01 09:43:20|28.14|28.06|28.12|28.04|28.14|28.06|28.12|28.04|0
1648806210000|2022-04-01 09:43:30|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1648806220000|2022-04-01 09:43:40|28.1|28.02|28.11|28.03|28.11|28.03|28.1|28.02|0
1648806230000|2022-04-01 09:43:50|28.1|28.02|28.1|28.02|28.11|28.03|28.1|28.02|0
1648806240000|2022-04-01 09:44:00|28.11|28.03|28.11|28.03|28.11|28.03|28.1|28.02|0
1648806250000|2022-04-01 09:44:10|28.1|28.02|28.07|27.99|28.11|28.03|28.07|27.99|2
1648806260000|2022-04-01 09:44:20|28.1|28.02|28.07|27.99|28.11|28.03|28.07|27.99|0
1648806270000|2022-04-01 09:44:30|28.09|28.01|28.11|28.03|28.11|28.03|28.09|28.01|0
1648806280000|2022-04-01 09:44:40|28.1|28.02|28.09|28.01|28.11|28.03|28.09|28.01|0
1648806290000|2022-04-01 09:44:50|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1648806300000|2022-04-01 09:45:00|28.12|28.04|28.11|28.03|28.12|28.04|28.11|28.03|0
1648806310000|2022-04-01 09:45:10|28.09|28.01|28.11|28.03|28.11|28.03|28.07|27.99|0
1648806320000|2022-04-01 09:45:20|28.1|28.02|28.07|27.99|28.1|28.02|28.07|27.99|0
1648806330000|2022-04-01 09:45:30|28.09|28.01|28.07|27.99|28.09|28.01|28.07|27.99|0
1648806340000|2022-04-01 09:45:40|28.09|28.01|28.07|27.99|28.09|28.01|28.07|27.99|2
1648806390000|2022-04-01 09:46:30|28.09|28.01|28.11|28.03|28.11|28.03|28.09|28.01|0
1648806400000|2022-04-01 09:46:40|28.1|28.02|28.11|28.03|28.11|28.03|28.1|28.02|0
1648806410000|2022-04-01 09:46:50|28.1|28.02|28.11|28.03|28.11|28.03|28.09|28.01|0
1648806420000|2022-04-01 09:47:00|28.12|28.04|28.14|28.06|28.14|28.06|28.12|28.04|2
1648806450000|2022-04-01 09:47:30|28.12|28.04|28.11|28.03|28.12|28.04|28.11|28.03|3
1648806460000|2022-04-01 09:47:40|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1648806500000|2022-04-01 09:48:20|28.15|28.07|28.15|28.07|28.16|28.08|28.15|28.07|15
1648806510000|2022-04-01 09:48:30|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1648806540000|2022-04-01 09:49:00|28.12|28.04|28.14|28.06|28.14|28.06|28.11|28.03|2
1648806590000|2022-04-01 09:49:50|28.12|28.04|28.14|28.06|28.14|28.06|28.12|28.04|0
1648806600000|2022-04-01 09:50:00|28.12|28.04|28.09|28.01|28.14|28.06|28.09|28.01|3
1648806610000|2022-04-01 09:50:10|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1648806620000|2022-04-01 09:50:20|28.09|28.01|28.1|28.02|28.1|28.02|28.09|28.01|0
1648806630000|2022-04-01 09:50:30|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1648806640000|2022-04-01 09:50:40|28.07|27.99|28.1|28.02|28.1|28.02|28.07|27.99|0
1648806650000|2022-04-01 09:50:50|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1648806660000|2022-04-01 09:51:00|28.1|28.02|28.07|27.99|28.1|28.02|28.07|27.99|0
1648806670000|2022-04-01 09:51:10|28.09|28.01|28.06|27.98|28.09|28.01|28.06|27.98|0
1648806700000|2022-04-01 09:51:40|28.02|27.94|28.01|27.93|28.02|27.94|28.01|27.93|1
1648806730000|2022-04-01 09:52:10|28.04|27.96|28.04|27.96|28.06|27.98|28.01|27.93|5
1648806740000|2022-04-01 09:52:20|28.05|27.97|28.05|27.97|28.06|27.98|28.05|27.97|0
1648806760000|2022-04-01 09:52:40|28.04|27.96|28.05|27.97|28.05|27.97|28.02|27.94|0
1648806770000|2022-04-01 09:52:50|28.04|27.96|28.02|27.94|28.04|27.96|28.01|27.93|0
1648806780000|2022-04-01 09:53:00|28.01|27.93|28.06|27.98|28.06|27.98|28.01|27.93|0
1648806800000|2022-04-01 09:53:20|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|0
1648806810000|2022-04-01 09:53:30|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|1
1648806820000|2022-04-01 09:53:40|28.05|27.97|28.02|27.94|28.05|27.97|28.02|27.94|2
1648806830000|2022-04-01 09:53:50|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1648806850000|2022-04-01 09:54:10|28.05|27.97|28.04|27.96|28.05|27.97|28.04|27.96|2
1648806860000|2022-04-01 09:54:20|28.05|27.97|28.05|27.97|28.06|27.98|28.05|27.97|0
1648806870000|2022-04-01 09:54:30|28.04|27.96|28.04|27.96|28.05|27.97|28.01|27.93|1
1648806880000|2022-04-01 09:54:40|28.01|27.93|28.04|27.96|28.04|27.96|28.01|27.93|0
1648806890000|2022-04-01 09:54:50|28.06|27.98|28.05|27.97|28.06|27.98|28.05|27.97|2
1648806900000|2022-04-01 09:55:00|28.06|27.98|28.06|27.98|28.06|27.98|28.04|27.96|0
1648806910000|2022-04-01 09:55:10|28.04|27.96|28.04|27.96|28.06|27.98|28.04|27.96|3
1648806920000|2022-04-01 09:55:20|28.02|27.94|28.01|27.93|28.04|27.96|28.01|27.93|0
1648806930000|2022-04-01 09:55:30|28.02|27.94|28.04|27.96|28.06|27.98|28.02|27.94|0
1648806940000|2022-04-01 09:55:40|28.05|27.97|28.06|27.98|28.06|27.98|28.05|27.97|0
1648806970000|2022-04-01 09:56:10|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|1
1648806980000|2022-04-01 09:56:20|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1648806990000|2022-04-01 09:56:30|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|2
1648807000000|2022-04-01 09:56:40|28.01|27.93|28.04|27.96|28.04|27.96|28.01|27.93|0
1648807020000|2022-04-01 09:57:00|28.01|27.93|28.04|27.96|28.04|27.96|28.01|27.93|0
1648807030000|2022-04-01 09:57:10|28.01|27.93|28.01|27.93|28.04|27.96|28.01|27.93|0
1648807040000|2022-04-01 09:57:20|28.04|27.96|28.01|27.93|28.04|27.96|28.01|27.93|0
1648807050000|2022-04-01 09:57:30|28.02|27.94|28.04|27.96|28.06|27.98|28.02|27.94|2
1648807060000|2022-04-01 09:57:40|28.02|27.94|28.01|27.93|28.04|27.96|28.01|27.93|0
1648807070000|2022-04-01 09:57:50|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|5
1648807100000|2022-04-01 09:58:20|28.05|27.97|28.06|27.98|28.06|27.98|28.05|27.97|0
1648807110000|2022-04-01 09:58:30|28.05|27.97|28.06|27.98|28.06|27.98|28.05|27.97|13
1648807120000|2022-04-01 09:58:40|28.05|27.97|28.06|27.98|28.06|27.98|28.05|27.97|11
1648807130000|2022-04-01 09:58:50|28.05|27.97|28.06|27.98|28.06|27.98|28.05|27.97|0
1648807140000|2022-04-01 09:59:00|||||||||12
1648807150000|2022-04-01 09:59:10|||||||||8
1648807160000|2022-04-01 09:59:20|28.05|27.97|28.04|27.96|28.06|27.98|28.04|27.96|2
1648807170000|2022-04-01 09:59:30|28.02|27.94|28.01|27.93|28.02|27.94|28.01|27.93|5
1648807190000|2022-04-01 09:59:50|||||||||13
1648807210000|2022-04-01 10:00:10|||||||||8
1648807220000|2022-04-01 10:00:20|27.99|27.91|27.96|27.88|28.01|27.93|27.96|27.88|101
1648807230000|2022-04-01 10:00:30|||||||||8
1648807250000|2022-04-01 10:00:50|||||||||1
1648807260000|2022-04-01 10:01:00|27.97|27.89|27.96|27.88|27.97|27.89|27.96|27.88|7
1648807270000|2022-04-01 10:01:10|27.95|27.87|27.92|27.84|27.95|27.87|27.92|27.84|5
1648807280000|2022-04-01 10:01:20|27.94|27.86|27.92|27.84|27.94|27.86|27.91|27.83|3
1648807310000|2022-04-01 10:01:50|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1648807370000|2022-04-01 10:02:50|27.92|27.84|27.91|27.83|27.92|27.84|27.91|27.83|0
1648807430000|2022-04-01 10:03:50|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|4
1648807440000|2022-04-01 10:04:00|||||||||1
1648807460000|2022-04-01 10:04:20|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|20
1648807470000|2022-04-01 10:04:30|27.92|27.84|27.94|27.86|27.94|27.86|27.91|27.83|1
1648807490000|2022-04-01 10:04:50|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1648807500000|2022-04-01 10:05:00|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1648807520000|2022-04-01 10:05:20|||||||||15
1648807580000|2022-04-01 10:06:20|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1648807600000|2022-04-01 10:06:40|27.94|27.86|27.92|27.84|27.94|27.86|27.91|27.83|2
1648807620000|2022-04-01 10:07:00|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1648807630000|2022-04-01 10:07:10|27.94|27.86|27.94|27.86|27.95|27.87|27.94|27.86|0
1648807670000|2022-04-01 10:07:50|27.96|27.88|27.96|27.88|27.96|27.88|27.95|27.87|0
1648807680000|2022-04-01 10:08:00|27.97|27.89|27.96|27.88|27.97|27.89|27.96|27.88|10
1648807740000|2022-04-01 10:09:00|27.95|27.87|27.96|27.88|27.96|27.88|27.95|27.87|0
1648807750000|2022-04-01 10:09:10|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1648807760000|2022-04-01 10:09:20|27.96|27.88|27.95|27.87|27.96|27.88|27.95|27.87|0
1648807770000|2022-04-01 10:09:30|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1648807810000|2022-04-01 10:10:10|||||||||20
1648807830000|2022-04-01 10:10:30|27.95|27.87|27.94|27.86|27.95|27.87|27.94|27.86|0
1648807870000|2022-04-01 10:11:10|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1648807910000|2022-04-01 10:11:50|27.94|27.86|27.91|27.83|27.94|27.86|27.91|27.83|6
1648807920000|2022-04-01 10:12:00|27.92|27.84|27.96|27.88|27.96|27.88|27.92|27.84|3
1648807950000|2022-04-01 10:12:30|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1648807980000|2022-04-01 10:13:00|27.91|27.83|27.95|27.87|27.95|27.87|27.91|27.83|2
1648807990000|2022-04-01 10:13:10|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1648808020000|2022-04-01 10:13:40|27.92|27.84|27.94|27.86|27.94|27.86|27.91|27.83|0
1648808030000|2022-04-01 10:13:50|27.96|27.88|27.96|27.88|27.96|27.88|27.95|27.87|0
1648808040000|2022-04-01 10:14:00|27.95|27.87|27.95|27.87|27.96|27.88|27.95|27.87|0
1648808050000|2022-04-01 10:14:10|27.96|27.88|27.94|27.86|27.96|27.88|27.94|27.86|15
1648808060000|2022-04-01 10:14:20|27.91|27.83|27.94|27.86|27.95|27.87|27.91|27.83|0
1648808070000|2022-04-01 10:14:30|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1648808080000|2022-04-01 10:14:40|27.96|27.88|27.95|27.87|27.96|27.88|27.95|27.87|0
1648808090000|2022-04-01 10:14:50|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1648808110000|2022-04-01 10:15:10|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|13
1648808120000|2022-04-01 10:15:20|27.96|27.88|27.97|27.89|27.97|27.89|27.96|27.88|1
1648808130000|2022-04-01 10:15:30|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|12
1648808160000|2022-04-01 10:16:00|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1648808170000|2022-04-01 10:16:10|27.94|27.86|27.95|27.87|27.95|27.87|27.94|27.86|2
1648808180000|2022-04-01 10:16:20|27.94|27.86|27.95|27.87|27.95|27.87|27.94|27.86|0
1648808190000|2022-04-01 10:16:30|27.94|27.86|27.95|27.87|27.95|27.87|27.94|27.86|0
1648808200000|2022-04-01 10:16:40|27.96|27.88|27.95|27.87|27.96|27.88|27.95|27.87|0
1648808210000|2022-04-01 10:16:50|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1648808250000|2022-04-01 10:17:30|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1648808260000|2022-04-01 10:17:40|27.94|27.86|27.94|27.86|27.95|27.87|27.94|27.86|0
1648808280000|2022-04-01 10:18:00|27.95|27.87|27.94|27.86|27.95|27.87|27.94|27.86|2
1648808300000|2022-04-01 10:18:20|27.95|27.87|27.94|27.86|27.95|27.87|27.94|27.86|0
1648808310000|2022-04-01 10:18:30|27.95|27.87|27.96|27.88|27.96|27.88|27.94|27.86|0
1648808340000|2022-04-01 10:19:00|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1648808350000|2022-04-01 10:19:10|27.94|27.86|27.91|27.83|27.94|27.86|27.91|27.83|2
1648808360000|2022-04-01 10:19:20|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|2
1648808370000|2022-04-01 10:19:30|27.95|27.87|27.94|27.86|27.95|27.87|27.94|27.86|0
1648808380000|2022-04-01 10:19:40|27.91|27.83|27.91|27.83|27.94|27.86|27.91|27.83|2
1648808400000|2022-04-01 10:20:00|27.94|27.86|27.95|27.87|27.96|27.88|27.92|27.84|2
1648808410000|2022-04-01 10:20:10|27.94|27.86|27.96|27.88|27.96|27.88|27.94|27.86|23
1648808420000|2022-04-01 10:20:20|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1648808490000|2022-04-01 10:21:30|27.94|27.86|27.94|27.86|27.95|27.87|27.94|27.86|4
1648808500000|2022-04-01 10:21:40|27.95|27.87|27.94|27.86|27.95|27.87|27.94|27.86|0
1648808510000|2022-04-01 10:21:50|27.95|27.87|27.94|27.86|27.95|27.87|27.94|27.86|0
1648808520000|2022-04-01 10:22:00|27.95|27.87|27.96|27.88|27.96|27.88|27.95|27.87|0
1648808540000|2022-04-01 10:22:20|||||||||15
1648808720000|2022-04-01 10:25:20|27.95|27.87|27.96|27.88|27.96|27.88|27.95|27.87|0
1648808730000|2022-04-01 10:25:30|27.94|27.86|27.91|27.83|27.94|27.86|27.91|27.83|3
1648808770000|2022-04-01 10:26:10|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|2
1648808790000|2022-04-01 10:26:30|27.91|27.83|27.94|27.86|27.94|27.86|27.91|27.83|0
1648808870000|2022-04-01 10:27:50|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1648808890000|2022-04-01 10:28:10|27.92|27.84|27.94|27.86|27.94|27.86|27.92|27.84|0
1648808900000|2022-04-01 10:28:20|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1648808950000|2022-04-01 10:29:10|||||||||5
1648808980000|2022-04-01 10:29:40|27.9|27.82|27.87|27.79|27.9|27.82|27.87|27.79|94
1648809000000|2022-04-01 10:30:00|27.9|27.82|27.91|27.83|27.91|27.83|27.9|27.82|2
1648809040000|2022-04-01 10:30:40|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|2
1648809050000|2022-04-01 10:30:50|27.94|27.86|27.92|27.84|27.95|27.87|27.92|27.84|0
1648809060000|2022-04-01 10:31:00|27.94|27.86|27.95|27.87|27.95|27.87|27.94|27.86|0
1648809070000|2022-04-01 10:31:10|27.94|27.86|27.95|27.87|27.95|27.87|27.94|27.86|0
1648809080000|2022-04-01 10:31:20|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1648809090000|2022-04-01 10:31:30|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1648809100000|2022-04-01 10:31:40|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1648809110000|2022-04-01 10:31:50|||||||||2
1648809140000|2022-04-01 10:32:20|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|2
1648809150000|2022-04-01 10:32:30|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1648809260000|2022-04-01 10:34:20|27.91|27.83|27.9|27.82|27.91|27.83|27.9|27.82|2
1648809270000|2022-04-01 10:34:30|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1648809320000|2022-04-01 10:35:20|27.92|27.84|27.91|27.83|27.92|27.84|27.91|27.83|5
1648809360000|2022-04-01 10:36:00|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|2
1648809380000|2022-04-01 10:36:20|27.94|27.86|27.92|27.84|27.94|27.86|27.92|27.84|2
1648809400000|2022-04-01 10:36:40|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1648809410000|2022-04-01 10:36:50|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1648809420000|2022-04-01 10:37:00|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1648809460000|2022-04-01 10:37:40|27.92|27.84|27.94|27.86|27.94|27.86|27.92|27.84|0
1648809510000|2022-04-01 10:38:30|27.95|27.87|27.94|27.86|27.95|27.87|27.94|27.86|1
1648809540000|2022-04-01 10:39:00|27.95|27.87|27.94|27.86|27.95|27.87|27.94|27.86|3
1648809550000|2022-04-01 10:39:10|||||||||1
1648809560000|2022-04-01 10:39:20|||||||||8
1648809570000|2022-04-01 10:39:30|||||||||10
1648809580000|2022-04-01 10:39:40|27.97|27.89|27.99|27.91|27.99|27.91|27.97|27.89|17
1648809780000|2022-04-01 10:43:00|27.97|27.89|27.99|27.91|27.99|27.91|27.97|27.89|1
1648809910000|2022-04-01 10:45:10|||||||||4
1648810010000|2022-04-01 10:46:50|||||||||7
1648810030000|2022-04-01 10:47:10|||||||||8
1648810040000|2022-04-01 10:47:20|28|27.92|28|27.92|28|27.92|28|27.92|34
1648810050000|2022-04-01 10:47:30|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|8
1648810070000|2022-04-01 10:47:50|||||||||5
1648810080000|2022-04-01 10:48:00|||||||||8
1648810100000|2022-04-01 10:48:20|||||||||11
1648810120000|2022-04-01 10:48:40|||||||||12
1648810140000|2022-04-01 10:49:00|||||||||11
1648810160000|2022-04-01 10:49:20|27.97|27.89|27.97|27.89|27.99|27.91|27.97|27.89|20
1648810170000|2022-04-01 10:49:30|27.99|27.91|27.97|27.89|27.99|27.91|27.97|27.89|0
1648810180000|2022-04-01 10:49:40|||||||||1
1648810190000|2022-04-01 10:49:50|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1648810200000|2022-04-01 10:50:00|27.97|27.89|27.97|27.89|27.99|27.91|27.97|27.89|3
1648810210000|2022-04-01 10:50:10|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1648810220000|2022-04-01 10:50:20|||||||||4
1648810240000|2022-04-01 10:50:40|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|13
1648810250000|2022-04-01 10:50:50|||||||||1
1648810270000|2022-04-01 10:51:10|27.99|27.91|27.97|27.89|27.99|27.91|27.97|27.89|0
1648810280000|2022-04-01 10:51:20|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1648810310000|2022-04-01 10:51:50|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|3
1648810340000|2022-04-01 10:52:20|27.99|27.91|27.97|27.89|27.99|27.91|27.97|27.89|0
1648810350000|2022-04-01 10:52:30|27.99|27.91|27.97|27.89|27.99|27.91|27.96|27.88|1
1648810380000|2022-04-01 10:53:00|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1648810510000|2022-04-01 10:55:10|28.01|27.93|28|27.92|28.01|27.93|28|27.92|6
1648810540000|2022-04-01 10:55:40|27.99|27.91|27.99|27.91|28|27.92|27.99|27.91|0
1648810560000|2022-04-01 10:56:00|28|27.92|28|27.92|28|27.92|28|27.92|1
1648810570000|2022-04-01 10:56:10|28.01|27.93|28|27.92|28.01|27.93|28|27.92|0
1648810610000|2022-04-01 10:56:50|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1648810750000|2022-04-01 10:59:10|27.97|27.89|27.94|27.86|27.97|27.89|27.94|27.86|23
1648810780000|2022-04-01 10:59:40|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|3
1648810790000|2022-04-01 10:59:50|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1648810880000|2022-04-01 11:01:20|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|43
1648810890000|2022-04-01 11:01:30|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1648810930000|2022-04-01 11:02:10|27.92|27.84|27.94|27.86|27.94|27.86|27.92|27.84|28
1648810940000|2022-04-01 11:02:20|||||||||3
1648811000000|2022-04-01 11:03:20|27.95|27.87|27.94|27.86|27.95|27.87|27.94|27.86|0
1648811140000|2022-04-01 11:05:40|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|19
1648811150000|2022-04-01 11:05:50|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1648811160000|2022-04-01 11:06:00|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1648811170000|2022-04-01 11:06:10|27.91|27.83|27.89|27.81|27.91|27.83|27.89|27.81|0
1648811260000|2022-04-01 11:07:40|27.9|27.82|27.91|27.83|27.91|27.83|27.9|27.82|0
1648811270000|2022-04-01 11:07:50|27.9|27.82|27.89|27.81|27.9|27.82|27.89|27.81|0
1648811280000|2022-04-01 11:08:00|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|3
1648811300000|2022-04-01 11:08:20|27.89|27.81|27.92|27.84|27.92|27.84|27.89|27.81|16
1648811310000|2022-04-01 11:08:30|27.94|27.86|27.92|27.84|27.94|27.86|27.92|27.84|0
1648811360000|2022-04-01 11:09:20|27.91|27.83|27.92|27.84|27.92|27.84|27.91|27.83|0
1648811380000|2022-04-01 11:09:40|27.91|27.83|27.89|27.81|27.91|27.83|27.89|27.81|0
1648811400000|2022-04-01 11:10:00|27.9|27.82|27.89|27.81|27.9|27.82|27.89|27.81|0
1648811470000|2022-04-01 11:11:10|27.9|27.82|27.92|27.84|27.92|27.84|27.9|27.82|0
1648811490000|2022-04-01 11:11:30|27.94|27.86|27.92|27.84|27.94|27.86|27.91|27.83|14
1648811520000|2022-04-01 11:12:00|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|50
1648811560000|2022-04-01 11:12:40|27.92|27.84|27.92|27.84|27.92|27.84|27.91|27.83|0
1648811600000|2022-04-01 11:13:20|27.91|27.83|27.92|27.84|27.92|27.84|27.91|27.83|0
1648811640000|2022-04-01 11:14:00|27.91|27.83|27.92|27.84|27.92|27.84|27.91|27.83|0
1648811650000|2022-04-01 11:14:10|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1648811680000|2022-04-01 11:14:40|27.92|27.84|27.94|27.86|27.94|27.86|27.92|27.84|0
1648811710000|2022-04-01 11:15:10|27.92|27.84|27.92|27.84|27.92|27.84|27.91|27.83|0
1648811720000|2022-04-01 11:15:20|27.91|27.83|27.92|27.84|27.92|27.84|27.91|27.83|0
1648811730000|2022-04-01 11:15:30|27.91|27.83|27.92|27.84|27.92|27.84|27.91|27.83|0
1648811750000|2022-04-01 11:15:50|27.91|27.83|27.92|27.84|27.92|27.84|27.91|27.83|0
1648811760000|2022-04-01 11:16:00|27.94|27.86|27.92|27.84|27.94|27.86|27.92|27.84|2
1648811770000|2022-04-01 11:16:10|||||||||2
1648811840000|2022-04-01 11:17:20|27.94|27.86|27.92|27.84|27.94|27.86|27.92|27.84|7
1648811860000|2022-04-01 11:17:40|27.91|27.83|27.92|27.84|27.92|27.84|27.91|27.83|0
1648811880000|2022-04-01 11:18:00|27.91|27.83|27.92|27.84|27.92|27.84|27.91|27.83|0
1648811900000|2022-04-01 11:18:20|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1648811920000|2022-04-01 11:18:40|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1648811940000|2022-04-01 11:19:00|27.94|27.86|27.92|27.84|27.94|27.86|27.92|27.84|0
1648811990000|2022-04-01 11:19:50|27.96|27.88|27.92|27.84|27.96|27.88|27.92|27.84|91
1648812010000|2022-04-01 11:20:10|27.94|27.86|27.94|27.86|27.95|27.87|27.94|27.86|0
1648812020000|2022-04-01 11:20:20|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1648812050000|2022-04-01 11:20:50|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|4
1648812060000|2022-04-01 11:21:00|27.91|27.83|27.92|27.84|27.92|27.84|27.91|27.83|0
1648812070000|2022-04-01 11:21:10|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1648812080000|2022-04-01 11:21:20|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1648812090000|2022-04-01 11:21:30|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1648812150000|2022-04-01 11:22:30|27.89|27.81|27.89|27.81|27.89|27.81|27.87|27.79|1
1648812180000|2022-04-01 11:23:00|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|20
1648812190000|2022-04-01 11:23:10|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1648812210000|2022-04-01 11:23:30|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1648812220000|2022-04-01 11:23:40|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|2
1648812250000|2022-04-01 11:24:10|27.9|27.82|27.91|27.83|27.91|27.83|27.9|27.82|0
1648812260000|2022-04-01 11:24:20|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1648812280000|2022-04-01 11:24:40|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1648812310000|2022-04-01 11:25:10|27.9|27.82|27.87|27.79|27.9|27.82|27.87|27.79|11
1648812330000|2022-04-01 11:25:30|27.89|27.81|27.9|27.82|27.9|27.82|27.89|27.81|0
1648812340000|2022-04-01 11:25:40|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1648812520000|2022-04-01 11:28:40|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|30
1648812530000|2022-04-01 11:28:50|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1648812540000|2022-04-01 11:29:00|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1648812560000|2022-04-01 11:29:20|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1648812600000|2022-04-01 11:30:00|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|10
1648812610000|2022-04-01 11:30:10|27.95|27.87|27.94|27.86|27.95|27.87|27.94|27.86|0
1648812650000|2022-04-01 11:30:50|||||||||10
1648812670000|2022-04-01 11:31:10|||||||||14
1648812690000|2022-04-01 11:31:30|||||||||23
1648812710000|2022-04-01 11:31:50|||||||||9
1648812730000|2022-04-01 11:32:10|||||||||5
1648812790000|2022-04-01 11:33:10|||||||||2
1648812860000|2022-04-01 11:34:20|27.91|27.83|27.92|27.84|27.92|27.84|27.91|27.83|5
1648812870000|2022-04-01 11:34:30|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1648813040000|2022-04-01 11:37:20|27.95|27.87|27.94|27.86|27.95|27.87|27.94|27.86|0
1648813110000|2022-04-01 11:38:30|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|14
1648813120000|2022-04-01 11:38:40|27.96|27.88|27.96|27.88|27.97|27.89|27.96|27.88|0
1648813140000|2022-04-01 11:39:00|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1648813160000|2022-04-01 11:39:20|27.96|27.88|27.95|27.87|27.96|27.88|27.95|27.87|5
1648813170000|2022-04-01 11:39:30|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1648813330000|2022-04-01 11:42:10|27.96|27.88|27.94|27.86|27.96|27.88|27.94|27.86|1
1648813490000|2022-04-01 11:44:50|||||||||2
1648813500000|2022-04-01 11:45:00|||||||||1
1648813790000|2022-04-01 11:49:50|||||||||4
1648814040000|2022-04-01 11:54:00|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|13
1648814050000|2022-04-01 11:54:10|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|3
1648814060000|2022-04-01 11:54:20|27.91|27.83|27.92|27.84|27.92|27.84|27.91|27.83|0
1648814070000|2022-04-01 11:54:30|27.91|27.83|27.92|27.84|27.92|27.84|27.91|27.83|0
1648814080000|2022-04-01 11:54:40|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1648814240000|2022-04-01 11:57:20|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|12
1648814260000|2022-04-01 11:57:40|27.91|27.83|27.92|27.84|27.92|27.84|27.91|27.83|0
1648814270000|2022-04-01 11:57:50|27.91|27.83|27.92|27.84|27.92|27.84|27.91|27.83|8
1648814330000|2022-04-01 11:58:50|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1648814340000|2022-04-01 11:59:00|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|4
1648814350000|2022-04-01 11:59:10|27.92|27.84|27.91|27.83|27.92|27.84|27.91|27.83|4
1648814370000|2022-04-01 11:59:30|27.92|27.84|27.91|27.83|27.92|27.84|27.91|27.83|0
1648814400000|2022-04-01 12:00:00|27.92|27.84|27.92|27.84|27.92|27.84|27.91|27.83|0
1648814410000|2022-04-01 12:00:10|27.94|27.86|27.92|27.84|27.94|27.86|27.92|27.84|4
1648814420000|2022-04-01 12:00:20|27.94|27.86|27.92|27.84|27.94|27.86|27.91|27.83|0
1648814450000|2022-04-01 12:00:50|27.95|27.87|27.92|27.84|27.95|27.87|27.92|27.84|0
1648814460000|2022-04-01 12:01:00|27.91|27.83|27.91|27.83|27.92|27.84|27.91|27.83|0
1648814470000|2022-04-01 12:01:10|27.92|27.84|27.92|27.84|27.92|27.84|27.91|27.83|0
1648814520000|2022-04-01 12:02:00|27.91|27.83|27.92|27.84|27.92|27.84|27.91|27.83|0
1648814590000|2022-04-01 12:03:10|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1648814600000|2022-04-01 12:03:20|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1648814610000|2022-04-01 12:03:30|27.95|27.87|27.92|27.84|27.95|27.87|27.92|27.84|0
1648814630000|2022-04-01 12:03:50|27.94|27.86|27.95|27.87|27.95|27.87|27.94|27.86|0
1648814640000|2022-04-01 12:04:00|27.94|27.86|27.94|27.86|27.95|27.87|27.94|27.86|0
1648814650000|2022-04-01 12:04:10|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1648814660000|2022-04-01 12:04:20|27.94|27.86|27.95|27.87|27.95|27.87|27.94|27.86|0
1648814670000|2022-04-01 12:04:30|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1648814690000|2022-04-01 12:04:50|27.94|27.86|27.95|27.87|27.95|27.87|27.94|27.86|0
1648814700000|2022-04-01 12:05:00|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1648814710000|2022-04-01 12:05:10|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1648814720000|2022-04-01 12:05:20|27.94|27.86|27.95|27.87|27.95|27.87|27.94|27.86|0
1648814730000|2022-04-01 12:05:30|27.94|27.86|27.92|27.84|27.94|27.86|27.92|27.84|0
1648814840000|2022-04-01 12:07:20|27.91|27.83|27.91|27.83|27.92|27.84|27.91|27.83|0
1648814890000|2022-04-01 12:08:10|||||||||2
1648814900000|2022-04-01 12:08:20|27.89|27.81|27.86|27.78|27.89|27.81|27.86|27.78|57
1648814910000|2022-04-01 12:08:30|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1648814920000|2022-04-01 12:08:40|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1648814940000|2022-04-01 12:09:00|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1648814990000|2022-04-01 12:09:50|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1648815120000|2022-04-01 12:12:00|||||||||6
1648815140000|2022-04-01 12:12:20|||||||||11
1648815150000|2022-04-01 12:12:30|||||||||11
1648815160000|2022-04-01 12:12:40|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|114
1648815170000|2022-04-01 12:12:50|27.84|27.76|27.82|27.74|27.84|27.76|27.82|27.74|89
1648815180000|2022-04-01 12:13:00|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|11
1648815200000|2022-04-01 12:13:20|||||||||6
1648815210000|2022-04-01 12:13:30|||||||||3
1648815220000|2022-04-01 12:13:40|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|9
1648815240000|2022-04-01 12:14:00|27.81|27.73|27.82|27.74|27.82|27.74|27.81|27.73|13
1648815250000|2022-04-01 12:14:10|27.86|27.78|27.82|27.74|27.86|27.78|27.82|27.74|1
1648815260000|2022-04-01 12:14:20|27.84|27.76|27.82|27.74|27.84|27.76|27.82|27.74|14
1648815270000|2022-04-01 12:14:30|27.84|27.76|27.86|27.78|27.86|27.78|27.84|27.76|0
1648815280000|2022-04-01 12:14:40|||||||||5
1648815290000|2022-04-01 12:14:50|27.87|27.79|27.89|27.81|27.89|27.81|27.87|27.79|17
1648815300000|2022-04-01 12:15:00|27.87|27.79|27.89|27.81|27.89|27.81|27.87|27.79|14
1648815310000|2022-04-01 12:15:10|27.87|27.79|27.89|27.81|27.89|27.81|27.87|27.79|1
1648815320000|2022-04-01 12:15:20|||||||||8
1648815340000|2022-04-01 12:15:40|||||||||6
1648815360000|2022-04-01 12:16:00|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|17
1648815370000|2022-04-01 12:16:10|27.87|27.79|27.87|27.79|27.87|27.79|27.86|27.78|0
1648815380000|2022-04-01 12:16:20|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|1
1648815520000|2022-04-01 12:18:40|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|1
1648815550000|2022-04-01 12:19:10|27.86|27.78|27.87|27.79|27.87|27.79|27.86|27.78|3
1648815560000|2022-04-01 12:19:20|27.86|27.78|27.86|27.78|27.87|27.79|27.86|27.78|0
1648815610000|2022-04-01 12:20:10|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1648815630000|2022-04-01 12:20:30|27.86|27.78|27.85|27.77|27.86|27.78|27.85|27.77|0
1648815640000|2022-04-01 12:20:40|27.84|27.76|27.82|27.74|27.84|27.76|27.82|27.74|0
1648815650000|2022-04-01 12:20:50|27.85|27.77|27.82|27.74|27.85|27.77|27.82|27.74|1
1648815660000|2022-04-01 12:21:00|27.85|27.77|27.85|27.77|27.85|27.77|27.84|27.76|0
1648815670000|2022-04-01 12:21:10|27.84|27.76|27.85|27.77|27.85|27.77|27.82|27.74|0
1648815700000|2022-04-01 12:21:40|27.84|27.76|27.86|27.78|27.86|27.78|27.84|27.76|0
1648815770000|2022-04-01 12:22:50|||||||||1
1648815860000|2022-04-01 12:24:20|27.89|27.81|27.86|27.78|27.89|27.81|27.86|27.78|5
1648815920000|2022-04-01 12:25:20|27.87|27.79|27.86|27.78|27.87|27.79|27.86|27.78|0
1648815960000|2022-04-01 12:26:00|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1648815970000|2022-04-01 12:26:10|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1648815980000|2022-04-01 12:26:20|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|2
1648816000000|2022-04-01 12:26:40|27.86|27.78|27.89|27.81|27.89|27.81|27.86|27.78|0
1648816010000|2022-04-01 12:26:50|27.86|27.78|27.89|27.81|27.89|27.81|27.86|27.78|1
1648816020000|2022-04-01 12:27:00|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1648816050000|2022-04-01 12:27:30|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1648816140000|2022-04-01 12:29:00|||||||||17
1648816150000|2022-04-01 12:29:10|27.87|27.79|27.87|27.79|27.89|27.81|27.87|27.79|6
1648816160000|2022-04-01 12:29:20|27.89|27.81|27.87|27.79|27.89|27.81|27.87|27.79|1
1648816170000|2022-04-01 12:29:30|27.86|27.78|27.87|27.79|27.87|27.79|27.86|27.78|7
1648816210000|2022-04-01 12:30:10|27.89|27.81|27.89|27.81|27.9|27.82|27.89|27.81|12
1648816220000|2022-04-01 12:30:20|27.9|27.82|27.9|27.82|27.91|27.83|27.9|27.82|0
1648816240000|2022-04-01 12:30:40|27.91|27.83|27.9|27.82|27.91|27.83|27.9|27.82|0
1648816250000|2022-04-01 12:30:50|27.91|27.83|27.91|27.83|27.95|27.87|27.9|27.82|15
1648816260000|2022-04-01 12:31:00|27.92|27.84|27.9|27.82|27.92|27.84|27.9|27.82|0
1648816270000|2022-04-01 12:31:10|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1648816280000|2022-04-01 12:31:20|27.9|27.82|27.89|27.81|27.9|27.82|27.89|27.81|0
1648816290000|2022-04-01 12:31:30|27.9|27.82|27.94|27.86|27.95|27.87|27.9|27.82|1
1648816300000|2022-04-01 12:31:40|27.95|27.87|27.95|27.87|27.95|27.87|27.94|27.86|0
1648816310000|2022-04-01 12:31:50|27.96|27.88|27.96|27.88|27.96|27.88|27.95|27.87|0
1648816320000|2022-04-01 12:32:00|27.95|27.87|27.96|27.88|27.96|27.88|27.94|27.86|0
1648816330000|2022-04-01 12:32:10|27.95|27.87|27.95|27.87|27.96|27.88|27.94|27.86|0
1648816340000|2022-04-01 12:32:20|27.96|27.88|27.96|27.88|27.96|27.88|27.95|27.87|0
1648816350000|2022-04-01 12:32:30|27.95|27.87|27.95|27.87|27.95|27.87|27.94|27.86|1
1648816370000|2022-04-01 12:32:50|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1648816380000|2022-04-01 12:33:00|27.99|27.91|27.96|27.88|27.99|27.91|27.96|27.88|10
1648816390000|2022-04-01 12:33:10|27.98|27.9|28|27.92|28.01|27.93|27.98|27.9|4
1648816420000|2022-04-01 12:33:40|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1648816440000|2022-04-01 12:34:00|28|27.92|27.98|27.9|28|27.92|27.97|27.89|2
1648816450000|2022-04-01 12:34:10|28|27.92|27.98|27.9|28|27.92|27.98|27.9|0
1648816460000|2022-04-01 12:34:20|28|27.92|28|27.92|28|27.92|28|27.92|0
1648816470000|2022-04-01 12:34:30|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|0
1648816480000|2022-04-01 12:34:40|28|27.92|27.98|27.9|28|27.92|27.97|27.89|0
1648816490000|2022-04-01 12:34:50|27.97|27.89|28|27.92|28|27.92|27.97|27.89|0
1648816500000|2022-04-01 12:35:00|27.98|27.9|27.97|27.89|27.98|27.9|27.97|27.89|0
1648816510000|2022-04-01 12:35:10|27.96|27.88|27.95|27.87|27.96|27.88|27.95|27.87|0
1648816520000|2022-04-01 12:35:20|27.96|27.88|27.95|27.87|27.96|27.88|27.95|27.87|0
1648816530000|2022-04-01 12:35:30|27.94|27.86|27.92|27.84|27.94|27.86|27.92|27.84|0
1648816540000|2022-04-01 12:35:40|27.94|27.86|27.92|27.84|27.94|27.86|27.91|27.83|0
1648816550000|2022-04-01 12:35:50|27.91|27.83|27.94|27.86|27.94|27.86|27.91|27.83|0
1648816580000|2022-04-01 12:36:20|27.95|27.87|27.96|27.88|27.96|27.88|27.95|27.87|12
1648816590000|2022-04-01 12:36:30|27.95|27.87|27.95|27.87|27.96|27.88|27.95|27.87|0
1648816600000|2022-04-01 12:36:40|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1648816610000|2022-04-01 12:36:50|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1648816630000|2022-04-01 12:37:10|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1648816700000|2022-04-01 12:38:20|27.91|27.83|27.91|27.83|27.94|27.86|27.91|27.83|5
1648816710000|2022-04-01 12:38:30|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1648816720000|2022-04-01 12:38:40|27.89|27.81|27.92|27.84|27.92|27.84|27.89|27.81|1
1648816730000|2022-04-01 12:38:50|27.91|27.83|27.9|27.82|27.94|27.86|27.9|27.82|0
1648816740000|2022-04-01 12:39:00|27.91|27.83|27.94|27.86|27.94|27.86|27.91|27.83|0
1648816800000|2022-04-01 12:40:00|27.96|27.88|27.95|27.87|27.96|27.88|27.95|27.87|23
1648816820000|2022-04-01 12:40:20|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1648816840000|2022-04-01 12:40:40|27.95|27.87|27.96|27.88|27.96|27.88|27.94|27.86|4
1648816850000|2022-04-01 12:40:50|27.97|27.89|27.96|27.88|27.97|27.89|27.96|27.88|0
1648816860000|2022-04-01 12:41:00|27.97|27.89|28.01|27.93|28.01|27.93|27.97|27.89|8
1648816880000|2022-04-01 12:41:20|28.02|27.94|28.03|27.95|28.03|27.95|28.02|27.94|20
1648816890000|2022-04-01 12:41:30|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1648816910000|2022-04-01 12:41:50|28.03|27.95|28.02|27.94|28.03|27.95|28.02|27.94|0
1648816920000|2022-04-01 12:42:00|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1648816940000|2022-04-01 12:42:20|28|27.92|28|27.92|28|27.92|28|27.92|1
1648816950000|2022-04-01 12:42:30|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|1
1648817010000|2022-04-01 12:43:30|28.02|27.94|28.02|27.94|28.03|27.95|28.02|27.94|4
1648817020000|2022-04-01 12:43:40|28.01|27.93|28.02|27.94|28.03|27.95|28.01|27.93|0
1648817030000|2022-04-01 12:43:50|28.03|27.95|28.03|27.95|28.03|27.95|28.02|27.94|0
1648817040000|2022-04-01 12:44:00|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1648817070000|2022-04-01 12:44:30|28.01|27.93|27.98|27.9|28.01|27.93|27.98|27.9|4
1648817080000|2022-04-01 12:44:40|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1648817120000|2022-04-01 12:45:20|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1648817130000|2022-04-01 12:45:30|28.01|27.93|28.01|27.93|28.01|27.93|27.98|27.9|3
1648817170000|2022-04-01 12:46:10|28|27.92|28|27.92|28|27.92|28|27.92|1
1648817180000|2022-04-01 12:46:20|28.01|27.93|28.01|27.93|28.01|27.93|28|27.92|7
1648817190000|2022-04-01 12:46:30|28|27.92|28.01|27.93|28.01|27.93|28|27.92|13
1648817200000|2022-04-01 12:46:40|28|27.92|28|27.92|28.01|27.93|28|27.92|8
1648817210000|2022-04-01 12:46:50|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1648817220000|2022-04-01 12:47:00|||||||||14
1648817230000|2022-04-01 12:47:10|28|27.92|28.01|27.93|28.01|27.93|28|27.92|9
1648817240000|2022-04-01 12:47:20|28|27.92|28.01|27.93|28.01|27.93|28|27.92|0
1648817250000|2022-04-01 12:47:30|27.99|27.91|28|27.92|28.01|27.93|27.99|27.91|10
1648817260000|2022-04-01 12:47:40|28.01|27.93|27.99|27.91|28.01|27.93|27.99|27.91|11
1648817280000|2022-04-01 12:48:00|28|27.92|28|27.92|28.01|27.93|28|27.92|11
1648817300000|2022-04-01 12:48:20|28.01|27.93|28|27.92|28.01|27.93|28|27.92|7
1648817310000|2022-04-01 12:48:30|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1648817320000|2022-04-01 12:48:40|||||||||12
1648817340000|2022-04-01 12:49:00|||||||||1
1648817350000|2022-04-01 12:49:10|28.02|27.94|28.01|27.93|28.03|27.95|28.01|27.93|2
1648817370000|2022-04-01 12:49:30|||||||||6
1648817390000|2022-04-01 12:49:50|28.02|27.94|28.05|27.97|28.05|27.97|28.02|27.94|3
1648817400000|2022-04-01 12:50:00|28.06|27.98|28.05|27.97|28.06|27.98|28.05|27.97|0
1648817410000|2022-04-01 12:50:10|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1648817430000|2022-04-01 12:50:30|28.07|27.99|28.07|27.99|28.08|28|28.07|27.99|5
1648817440000|2022-04-01 12:50:40|28.08|28|28.06|27.98|28.08|28|28.06|27.98|0
1648817450000|2022-04-01 12:50:50|28.07|27.99|28.1|28.02|28.1|28.02|28.07|27.99|0
1648817460000|2022-04-01 12:51:00|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|1
1648817470000|2022-04-01 12:51:10|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1648817490000|2022-04-01 12:51:30|28.05|27.97|28.05|27.97|28.06|27.98|28.05|27.97|8
1648817500000|2022-04-01 12:51:40|28.04|27.96|28.04|27.96|28.04|27.96|28.02|27.94|0
1648817520000|2022-04-01 12:52:00|28.05|27.97|28.06|27.98|28.06|27.98|28.05|27.97|3
1648817530000|2022-04-01 12:52:10|28.05|27.97|28.04|27.96|28.05|27.97|28.04|27.96|0
1648817540000|2022-04-01 12:52:20|28.05|27.97|28.04|27.96|28.05|27.97|28.04|27.96|0
1648817550000|2022-04-01 12:52:30|28.05|27.97|28.05|27.97|28.05|27.97|28.04|27.96|0
1648817570000|2022-04-01 12:52:50|28.04|27.96|28.05|27.97|28.05|27.97|28.04|27.96|0
1648817580000|2022-04-01 12:53:00|28.04|27.96|28.04|27.96|28.05|27.97|28.04|27.96|0
1648817630000|2022-04-01 12:53:50|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|2
1648817640000|2022-04-01 12:54:00|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1648817650000|2022-04-01 12:54:10|28.05|27.97|28.05|27.97|28.05|27.97|28.04|27.96|0
1648817660000|2022-04-01 12:54:20|28.04|27.96|28.05|27.97|28.05|27.97|28.04|27.96|0
1648817670000|2022-04-01 12:54:30|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1648817700000|2022-04-01 12:55:00|28.05|27.97|28.04|27.96|28.05|27.97|28.04|27.96|0
1648817710000|2022-04-01 12:55:10|||||||||3
1648817800000|2022-04-01 12:56:40|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|1
1648817810000|2022-04-01 12:56:50|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1648817860000|2022-04-01 12:57:40|28.02|27.94|28.04|27.96|28.04|27.96|28.01|27.93|7
1648817880000|2022-04-01 12:58:00|28.01|27.93|28.04|27.96|28.04|27.96|28.01|27.93|5
1648817900000|2022-04-01 12:58:20|28.02|27.94|28.04|27.96|28.04|27.96|28.01|27.93|6
1648817930000|2022-04-01 12:58:50|28.02|27.94|28.04|27.96|28.04|27.96|28.01|27.93|11
1648817940000|2022-04-01 12:59:00|28.02|27.94|28.01|27.93|28.04|27.96|28.01|27.93|5
1648817950000|2022-04-01 12:59:10|28.04|27.96|28.01|27.93|28.04|27.96|28.01|27.93|4
1648817960000|2022-04-01 12:59:20|28.04|27.96|28.04|27.96|28.04|27.96|28.01|27.93|2
1648818030000|2022-04-01 13:00:30|27.99|27.91|28|27.92|28|27.92|27.99|27.91|12
1648818050000|2022-04-01 13:00:50|28.01|27.93|28.04|27.96|28.04|27.96|28.01|27.93|0
1648818060000|2022-04-01 13:01:00|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1648818070000|2022-04-01 13:01:10|28.04|27.96|27.99|27.91|28.04|27.96|27.99|27.91|2
1648818110000|2022-04-01 13:01:50|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|5
1648818120000|2022-04-01 13:02:00|27.99|27.91|27.97|27.89|27.99|27.91|27.97|27.89|3
1648818130000|2022-04-01 13:02:10|27.99|27.91|27.97|27.89|27.99|27.91|27.97|27.89|0
1648818140000|2022-04-01 13:02:20|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|5
1648818160000|2022-04-01 13:02:40|28|27.92|28.02|27.94|28.02|27.94|28|27.92|2
1648818170000|2022-04-01 13:02:50|28.01|27.93|28|27.92|28.01|27.93|28|27.92|0
1648818180000|2022-04-01 13:03:00|28.01|27.93|28.02|27.94|28.04|27.96|28.01|27.93|6
1648818200000|2022-04-01 13:03:20|28.04|27.96|28.02|27.94|28.04|27.96|28.01|27.93|2
1648818210000|2022-04-01 13:03:30|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1648818220000|2022-04-01 13:03:40|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|1
1648818240000|2022-04-01 13:04:00|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1648818260000|2022-04-01 13:04:20|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|0
1648818270000|2022-04-01 13:04:30|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1648818290000|2022-04-01 13:04:50|28.07|27.99|28.11|28.03|28.11|28.03|28.07|27.99|2
1648818300000|2022-04-01 13:05:00|28.08|28|28.06|27.98|28.08|28|28.06|27.98|20
1648818310000|2022-04-01 13:05:10|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1648818330000|2022-04-01 13:05:30|28.06|27.98|28.07|27.99|28.07|27.99|28.06|27.98|0
1648818340000|2022-04-01 13:05:40|28.06|27.98|28.07|27.99|28.07|27.99|28.06|27.98|0
1648818350000|2022-04-01 13:05:50|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1648818360000|2022-04-01 13:06:00|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1648818370000|2022-04-01 13:06:10|28.06|27.98|28.07|27.99|28.07|27.99|28.06|27.98|0
1648818400000|2022-04-01 13:06:40|28.08|28|28.08|28|28.08|28|28.08|28|0
1648818410000|2022-04-01 13:06:50|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|7
1648818430000|2022-04-01 13:07:10|28.08|28|28.08|28|28.1|28.02|28.08|28|1
1648818470000|2022-04-01 13:07:50|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1648818490000|2022-04-01 13:08:10|28.08|28|28.08|28|28.1|28.02|28.08|28|0
1648818510000|2022-04-01 13:08:30|28.07|27.99|28.06|27.98|28.07|27.99|28.06|27.98|3
1648818520000|2022-04-01 13:08:40|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1648818560000|2022-04-01 13:09:20|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1648818570000|2022-04-01 13:09:30|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|4
1648818590000|2022-04-01 13:09:50|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1648818610000|2022-04-01 13:10:10|28.05|27.97|28.06|27.98|28.06|27.98|28.05|27.97|4
1648818620000|2022-04-01 13:10:20|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|2
1648818630000|2022-04-01 13:10:30|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1648818650000|2022-04-01 13:10:50|28.08|28|28.08|28|28.08|28|28.08|28|62
1648818670000|2022-04-01 13:11:10|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|11
1648818680000|2022-04-01 13:11:20|28.08|28|28.08|28|28.08|28|28.08|28|0
1648818700000|2022-04-01 13:11:40|28.06|27.98|28.07|27.99|28.07|27.99|28.06|27.98|7
1648818710000|2022-04-01 13:11:50|28.08|28|28.08|28|28.08|28|28.08|28|3
1648818730000|2022-04-01 13:12:10|28.07|27.99|28.08|28|28.08|28|28.07|27.99|2
1648818740000|2022-04-01 13:12:20|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|3
1648818750000|2022-04-01 13:12:30|28.08|28|28.08|28|28.08|28|28.08|28|0
1648818760000|2022-04-01 13:12:40|28.07|27.99|28.08|28|28.08|28|28.07|27.99|3
1648818780000|2022-04-01 13:13:00|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|2
1648818790000|2022-04-01 13:13:10|28.08|28|28.06|27.98|28.08|28|28.06|27.98|10
1648818800000|2022-04-01 13:13:20|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|3
1648818830000|2022-04-01 13:13:50|28.08|28|28.07|27.99|28.08|28|28.07|27.99|2
1648818850000|2022-04-01 13:14:10|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1648818860000|2022-04-01 13:14:20|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|1
1648818870000|2022-04-01 13:14:30|28.06|27.98|28.06|27.98|28.07|27.99|28.06|27.98|0
1648818880000|2022-04-01 13:14:40|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1648818900000|2022-04-01 13:15:00|28.02|27.94|28.03|27.95|28.03|27.95|28.02|27.94|9
1648818920000|2022-04-01 13:15:20|28.01|27.93|28.03|27.95|28.03|27.95|28.01|27.93|19
1648818940000|2022-04-01 13:15:40|28.02|27.94|28.02|27.94|28.03|27.95|28.02|27.94|17
1648818960000|2022-04-01 13:16:00|28.01|27.93|28.02|27.94|28.03|27.95|27.98|27.9|21
1648818970000|2022-04-01 13:16:10|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|8
1648818980000|2022-04-01 13:16:20|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1648818990000|2022-04-01 13:16:30|28.01|27.93|28.01|27.93|28.02|27.94|28.01|27.93|9
1648819010000|2022-04-01 13:16:50|||||||||1
1648819040000|2022-04-01 13:17:20|27.98|27.9|27.99|27.91|27.99|27.91|27.97|27.89|87
1648819050000|2022-04-01 13:17:30|27.98|27.9|27.99|27.91|27.99|27.91|27.98|27.9|0
1648819060000|2022-04-01 13:17:40|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|0
1648819070000|2022-04-01 13:17:50|27.99|27.91|28.01|27.93|28.01|27.93|27.99|27.91|0
1648819090000|2022-04-01 13:18:10|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|2
1648819110000|2022-04-01 13:18:30|27.97|27.89|27.96|27.88|27.97|27.89|27.96|27.88|14
1648819120000|2022-04-01 13:18:40|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|1
1648819150000|2022-04-01 13:19:10|27.96|27.88|27.96|27.88|27.96|27.88|27.95|27.87|2
1648819160000|2022-04-01 13:19:20|27.95|27.87|27.96|27.88|27.96|27.88|27.95|27.87|4
1648819200000|2022-04-01 13:20:00|27.95|27.87|27.96|27.88|27.96|27.88|27.95|27.87|1
1648819230000|2022-04-01 13:20:30|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|3
1648819240000|2022-04-01 13:20:40|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1648819260000|2022-04-01 13:21:00|27.98|27.9|27.98|27.9|27.98|27.9|27.97|27.89|0
1648819290000|2022-04-01 13:21:30|28|27.92|28|27.92|28|27.92|28|27.92|0
1648819310000|2022-04-01 13:21:50|28.01|27.93|28|27.92|28.01|27.93|28|27.92|0
1648819320000|2022-04-01 13:22:00|28.01|27.93|28|27.92|28.01|27.93|28|27.92|0
1648819330000|2022-04-01 13:22:10|27.98|27.9|28|27.92|28|27.92|27.98|27.9|0
1648819340000|2022-04-01 13:22:20|28.01|27.93|28|27.92|28.01|27.93|28|27.92|2
1648819350000|2022-04-01 13:22:30|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1648819420000|2022-04-01 13:23:40|||||||||14
1648819460000|2022-04-01 13:24:20|28.01|27.93|28.01|27.93|28.02|27.94|28.01|27.93|5
1648819470000|2022-04-01 13:24:30|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1648819550000|2022-04-01 13:25:50|28.06|27.98|28.08|28|28.08|28|28.06|27.98|33
1648819570000|2022-04-01 13:26:10|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|35
1648819590000|2022-04-01 13:26:30|28.08|28|28.06|27.98|28.08|28|28.06|27.98|3
1648819600000|2022-04-01 13:26:40|28.11|28.03|28.11|28.03|28.11|28.03|28.1|28.02|36
1648819610000|2022-04-01 13:26:50|28.1|28.02|28.1|28.02|28.11|28.03|28.08|28|5
1648819620000|2022-04-01 13:27:00|28.11|28.03|28.1|28.02|28.11|28.03|28.1|28.02|0
1648819630000|2022-04-01 13:27:10|28.08|28|28.1|28.02|28.1|28.02|28.08|28|0
1648819650000|2022-04-01 13:27:30|28.11|28.03|28.11|28.03|28.11|28.03|28.1|28.02|12
1648819660000|2022-04-01 13:27:40|28.1|28.02|28.1|28.02|28.11|28.03|28.1|28.02|8
1648819670000|2022-04-01 13:27:50|28.11|28.03|28.11|28.03|28.11|28.03|28.1|28.02|0
1648819680000|2022-04-01 13:28:00|28.1|28.02|28.13|28.05|28.13|28.05|28.1|28.02|0
1648819690000|2022-04-01 13:28:10|28.1|28.02|28.11|28.03|28.11|28.03|28.1|28.02|8
1648819700000|2022-04-01 13:28:20|28.13|28.05|28.13|28.05|28.13|28.05|28.12|28.04|0
1648819720000|2022-04-01 13:28:40|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1648819730000|2022-04-01 13:28:50|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1648819740000|2022-04-01 13:29:00|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|1
1648819750000|2022-04-01 13:29:10|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1648819760000|2022-04-01 13:29:20|28.16|28.08|28.15|28.07|28.16|28.08|28.15|28.07|1
1648819790000|2022-04-01 13:29:50|28.16|28.08|28.15|28.07|28.16|28.08|28.15|28.07|5
1648819800000|2022-04-01 13:30:00|28.16|28.08|28.13|28.05|28.16|28.08|28.13|28.05|4
1648819810000|2022-04-01 13:30:10|28.12|28.04|28.12|28.04|28.13|28.05|28.1|28.02|65
1648819820000|2022-04-01 13:30:20|28.13|28.05|28.08|28|28.13|28.05|28.08|28|3
1648819830000|2022-04-01 13:30:30|28.1|28.02|28.13|28.05|28.13|28.05|28.08|28|0
1648819840000|2022-04-01 13:30:40|28.12|28.04|28.12|28.04|28.13|28.05|28.12|28.04|2
1648819850000|2022-04-01 13:30:50|28.13|28.05|28.11|28.03|28.13|28.05|28.1|28.02|9
1648819860000|2022-04-01 13:31:00|28.1|28.02|28.11|28.03|28.13|28.05|28.08|28|2
1648819870000|2022-04-01 13:31:10|28.12|28.04|28.12|28.04|28.13|28.05|28.08|28|1
1648819880000|2022-04-01 13:31:20|28.13|28.05|28.13|28.05|28.13|28.05|28.11|28.03|21
1648819890000|2022-04-01 13:31:30|28.12|28.04|28.11|28.03|28.13|28.05|28.1|28.02|9
1648819900000|2022-04-01 13:31:40|28.1|28.02|28.08|28|28.1|28.02|28.08|28|1
1648819910000|2022-04-01 13:31:50|28.06|27.98|28.06|27.98|28.06|27.98|28.05|27.97|1
1648819920000|2022-04-01 13:32:00|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|0
1648819930000|2022-04-01 13:32:10|28.03|27.95|28.05|27.97|28.05|27.97|28.03|27.95|0
1648819940000|2022-04-01 13:32:20|28.03|27.95|28.01|27.93|28.03|27.95|28.01|27.93|26
1648819950000|2022-04-01 13:32:30|27.98|27.9|27.97|27.89|27.98|27.9|27.97|27.89|3
1648819960000|2022-04-01 13:32:40|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1648819970000|2022-04-01 13:32:50|27.92|27.84|27.91|27.83|27.94|27.86|27.91|27.83|82
1648819980000|2022-04-01 13:33:00|27.96|27.88|27.96|27.88|27.96|27.88|27.94|27.86|61
1648819990000|2022-04-01 13:33:10|27.97|27.89|28.01|27.93|28.01|27.93|27.97|27.89|0
1648820000000|2022-04-01 13:33:20|28|27.92|28.03|27.95|28.03|27.95|28|27.92|16
1648820010000|2022-04-01 13:33:30|28.02|27.94|28.03|27.95|28.03|27.95|28.01|27.93|3
1648820020000|2022-04-01 13:33:40|28.02|27.94|28.03|27.95|28.03|27.95|28.02|27.94|2
1648820040000|2022-04-01 13:34:00|28.08|28|28.08|28|28.08|28|28.05|27.97|31
1648820050000|2022-04-01 13:34:10|28.07|27.99|28.08|28|28.08|28|28.06|27.98|0
1648820060000|2022-04-01 13:34:20|28.13|28.05|28.08|28|28.13|28.05|28.08|28|12
1648820070000|2022-04-01 13:34:30|28.07|27.99|28.08|28|28.08|28|28.07|27.99|3
1648820080000|2022-04-01 13:34:40|28.07|27.99|28.08|28|28.08|28|28.07|27.99|2
1648820090000|2022-04-01 13:34:50|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|15
1648820100000|2022-04-01 13:35:00|28.08|28|28.11|28.03|28.13|28.05|28.08|28|6
1648820110000|2022-04-01 13:35:10|28.12|28.04|28.12|28.04|28.13|28.05|28.1|28.02|14
1648820120000|2022-04-01 13:35:20|28.11|28.03|28.16|28.08|28.16|28.08|28.11|28.03|2
1648820130000|2022-04-01 13:35:30|28.17|28.09|28.16|28.08|28.18|28.1|28.16|28.08|0
1648820140000|2022-04-01 13:35:40|28.15|28.07|28.13|28.05|28.15|28.07|28.13|28.05|0
1648820150000|2022-04-01 13:35:50|28.12|28.04|28.08|28|28.13|28.05|28.08|28|4
1648820160000|2022-04-01 13:36:00|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1648820170000|2022-04-01 13:36:10|28.08|28|28.07|27.99|28.08|28|28.06|27.98|6
1648820180000|2022-04-01 13:36:20|28.08|28|28.08|28|28.08|28|28.07|27.99|0
1648820190000|2022-04-01 13:36:30|28.07|27.99|28.08|28|28.08|28|28.07|27.99|0
1648820200000|2022-04-01 13:36:40|28.07|27.99|28.08|28|28.08|28|28.07|27.99|0
1648820210000|2022-04-01 13:36:50|28.07|27.99|28.08|28|28.08|28|28.06|27.98|9
1648820220000|2022-04-01 13:37:00|28.07|27.99|28.08|28|28.08|28|28.07|27.99|0
1648820230000|2022-04-01 13:37:10|28.07|27.99|28.07|27.99|28.08|28|28.07|27.99|2
1648820240000|2022-04-01 13:37:20|28.08|28|28.07|27.99|28.08|28|28.07|27.99|1
1648820250000|2022-04-01 13:37:30|28.08|28|28.07|27.99|28.08|28|28.07|27.99|0
1648820260000|2022-04-01 13:37:40|28.06|27.98|28.05|27.97|28.07|27.99|28.05|27.97|0
1648820270000|2022-04-01 13:37:50|28.03|27.95|28.02|27.94|28.05|27.97|28.02|27.94|0
1648820280000|2022-04-01 13:38:00|28.01|27.93|28.02|27.94|28.02|27.94|28.01|27.93|13
1648820290000|2022-04-01 13:38:10|28.03|27.95|28.05|27.97|28.05|27.97|28.02|27.94|0
1648820300000|2022-04-01 13:38:20|28.03|27.95|28.01|27.93|28.03|27.95|28.01|27.93|1
1648820310000|2022-04-01 13:38:30|28.02|27.94|28.03|27.95|28.03|27.95|28.02|27.94|0
1648820320000|2022-04-01 13:38:40|28.02|27.94|28.01|27.93|28.03|27.95|28.01|27.93|0
1648820330000|2022-04-01 13:38:50|28.02|27.94|28.05|27.97|28.05|27.97|28.01|27.93|0
1648820340000|2022-04-01 13:39:00|28.07|27.99|28.08|28|28.08|28|28.07|27.99|2
1648820350000|2022-04-01 13:39:10|28.11|28.03|28.08|28|28.13|28.05|28.08|28|4
1648820360000|2022-04-01 13:39:20|28.1|28.02|28.11|28.03|28.11|28.03|28.08|28|15
1648820370000|2022-04-01 13:39:30|28.1|28.02|28.08|28|28.1|28.02|28.08|28|0
1648820380000|2022-04-01 13:39:40|28.1|28.02|28.13|28.05|28.13|28.05|28.1|28.02|4
1648820390000|2022-04-01 13:39:50|28.11|28.03|28.13|28.05|28.13|28.05|28.11|28.03|2
1648820400000|2022-04-01 13:40:00|28.12|28.04|28.12|28.04|28.13|28.05|28.08|28|12
1648820410000|2022-04-01 13:40:10|28.1|28.02|28.12|28.04|28.12|28.04|28.08|28|0
1648820420000|2022-04-01 13:40:20|28.13|28.05|28.15|28.07|28.16|28.08|28.13|28.05|11
1648820430000|2022-04-01 13:40:30|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|1
1648820440000|2022-04-01 13:40:40|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|8
1648820450000|2022-04-01 13:40:50|28.13|28.05|28.15|28.07|28.15|28.07|28.12|28.04|0
1648820460000|2022-04-01 13:41:00|28.13|28.05|28.16|28.08|28.16|28.08|28.13|28.05|9
1648820470000|2022-04-01 13:41:10|28.15|28.07|28.16|28.08|28.16|28.08|28.15|28.07|0
1648820480000|2022-04-01 13:41:20|28.15|28.07|28.12|28.04|28.15|28.07|28.12|28.04|0
1648820490000|2022-04-01 13:41:30|28.11|28.03|28.1|28.02|28.12|28.04|28.1|28.02|7
1648820500000|2022-04-01 13:41:40|28.11|28.03|28.11|28.03|28.12|28.04|28.11|28.03|0
1648820510000|2022-04-01 13:41:50|28.12|28.04|28.11|28.03|28.12|28.04|28.11|28.03|0
1648820520000|2022-04-01 13:42:00|28.1|28.02|28.08|28|28.1|28.02|28.08|28|5
1648820530000|2022-04-01 13:42:10|28.1|28.02|28.12|28.04|28.12|28.04|28.1|28.02|0
1648820540000|2022-04-01 13:42:20|28.13|28.05|28.16|28.08|28.16|28.08|28.12|28.04|4
1648820550000|2022-04-01 13:42:30|28.15|28.07|28.15|28.07|28.16|28.08|28.15|28.07|0
1648820560000|2022-04-01 13:42:40|28.12|28.04|28.11|28.03|28.13|28.05|28.11|28.03|0
1648820570000|2022-04-01 13:42:50|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1648820580000|2022-04-01 13:43:00|28.11|28.03|28.13|28.05|28.13|28.05|28.08|28|0
1648820590000|2022-04-01 13:43:10|28.15|28.07|28.16|28.08|28.16|28.08|28.15|28.07|1
1648820600000|2022-04-01 13:43:20|28.15|28.07|28.12|28.04|28.15|28.07|28.12|28.04|0
1648820610000|2022-04-01 13:43:30|28.13|28.05|28.16|28.08|28.16|28.08|28.13|28.05|1
1648820620000|2022-04-01 13:43:40|28.17|28.09|28.17|28.09|28.18|28.1|28.17|28.09|10
1648820630000|2022-04-01 13:43:50|28.18|28.1|28.21|28.13|28.21|28.13|28.17|28.09|0
1648820640000|2022-04-01 13:44:00|28.22|28.14|28.21|28.13|28.23|28.15|28.21|28.13|0
1648820650000|2022-04-01 13:44:10|28.22|28.14|28.23|28.15|28.25|28.17|28.21|28.13|1
1648820660000|2022-04-01 13:44:20|28.22|28.14|28.21|28.13|28.22|28.14|28.21|28.13|1
1648820670000|2022-04-01 13:44:30|28.2|28.12|28.21|28.13|28.21|28.13|28.2|28.12|1
1648820680000|2022-04-01 13:44:40|28.18|28.1|28.2|28.12|28.21|28.13|28.16|28.08|0
1648820690000|2022-04-01 13:44:50|28.21|28.13|28.17|28.09|28.21|28.13|28.16|28.08|0
1648820700000|2022-04-01 13:45:00|28.18|28.1|28.21|28.13|28.21|28.13|28.16|28.08|9
1648820710000|2022-04-01 13:45:10|28.2|28.12|28.21|28.13|28.21|28.13|28.2|28.12|0
1648820720000|2022-04-01 13:45:20|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|2
1648820730000|2022-04-01 13:45:30|28.21|28.13|28.2|28.12|28.21|28.13|28.2|28.12|3
1648820740000|2022-04-01 13:45:40|28.18|28.1|28.18|28.1|28.21|28.13|28.18|28.1|2
1648820750000|2022-04-01 13:45:50|28.2|28.12|28.18|28.1|28.2|28.12|28.18|28.1|0
1648820760000|2022-04-01 13:46:00|28.2|28.12|28.2|28.12|28.2|28.12|28.18|28.1|3
1648820770000|2022-04-01 13:46:10|28.18|28.1|28.2|28.12|28.2|28.12|28.18|28.1|0
1648820780000|2022-04-01 13:46:20|28.18|28.1|28.2|28.12|28.21|28.13|28.18|28.1|1
1648820790000|2022-04-01 13:46:30|28.21|28.13|28.2|28.12|28.21|28.13|28.2|28.12|0
1648820800000|2022-04-01 13:46:40|28.18|28.1|28.18|28.1|28.2|28.12|28.18|28.1|0
1648820810000|2022-04-01 13:46:50|28.15|28.07|28.17|28.09|28.17|28.09|28.13|28.05|46
1648820820000|2022-04-01 13:47:00|28.16|28.08|28.17|28.09|28.17|28.09|28.15|28.07|0
1648820830000|2022-04-01 13:47:10|28.15|28.07|28.13|28.05|28.16|28.08|28.13|28.05|0
1648820870000|2022-04-01 13:47:50|28.11|28.03|28.08|28|28.11|28.03|28.08|28|50
1648820880000|2022-04-01 13:48:00|28.06|27.98|28.03|27.95|28.06|27.98|28.03|27.95|24
1648820890000|2022-04-01 13:48:10|28.05|27.97|28.06|27.98|28.08|28|28.05|27.97|2
1648820900000|2022-04-01 13:48:20|28.05|27.97|28.08|28|28.08|28|28.05|27.97|0
1648820920000|2022-04-01 13:48:40|28.06|27.98|28.05|27.97|28.08|28|28.03|27.95|0
1648820930000|2022-04-01 13:48:50|28.03|27.95|28.06|27.98|28.08|28|28.03|27.95|8
1648820940000|2022-04-01 13:49:00|28.07|27.99|28.07|27.99|28.08|28|28.06|27.98|0
1648820950000|2022-04-01 13:49:10|28.06|27.98|28.06|27.98|28.08|28|28.05|27.97|0
1648820960000|2022-04-01 13:49:20|28.08|28|28.06|27.98|28.08|28|28.06|27.98|0
1648820970000|2022-04-01 13:49:30|28.07|27.99|28.08|28|28.08|28|28.06|27.98|0
1648820980000|2022-04-01 13:49:40|28.07|27.99|28.08|28|28.08|28|28.07|27.99|0
1648821000000|2022-04-01 13:50:00|28.07|27.99|28.08|28|28.08|28|28.07|27.99|0
1648821020000|2022-04-01 13:50:20|28.07|27.99|28.08|28|28.08|28|28.07|27.99|0
1648821030000|2022-04-01 13:50:30|28.07|27.99|28.07|27.99|28.08|28|28.03|27.95|13
1648821040000|2022-04-01 13:50:40|28.08|28|28.08|28|28.08|28|28.07|27.99|0
1648821050000|2022-04-01 13:50:50|28.07|27.99|28.08|28|28.08|28|28.07|27.99|0
1648821060000|2022-04-01 13:51:00|28.1|28.02|28.11|28.03|28.12|28.04|28.08|28|2
1648821070000|2022-04-01 13:51:10|28.12|28.04|28.1|28.02|28.12|28.04|28.1|28.02|0
1648821080000|2022-04-01 13:51:20|28.11|28.03|28.15|28.07|28.16|28.08|28.11|28.03|1
1648821090000|2022-04-01 13:51:30|28.13|28.05|28.12|28.04|28.13|28.05|28.12|28.04|1
1648821100000|2022-04-01 13:51:40|28.13|28.05|28.13|28.05|28.15|28.07|28.1|28.02|3
1648821140000|2022-04-01 13:52:20|28.12|28.04|28.13|28.05|28.13|28.05|28.11|28.03|4
1648821170000|2022-04-01 13:52:50|28.16|28.08|28.21|28.13|28.21|28.13|28.16|28.08|41
1648821180000|2022-04-01 13:53:00|28.2|28.12|28.21|28.13|28.21|28.13|28.2|28.12|1
1648821190000|2022-04-01 13:53:10|28.2|28.12|28.21|28.13|28.21|28.13|28.2|28.12|2
1648821200000|2022-04-01 13:53:20|28.2|28.12|28.2|28.12|28.21|28.13|28.2|28.12|1
1648821210000|2022-04-01 13:53:30|28.21|28.13|28.2|28.12|28.21|28.13|28.18|28.1|5
1648821220000|2022-04-01 13:53:40|28.21|28.13|28.2|28.12|28.21|28.13|28.2|28.12|0
1648821230000|2022-04-01 13:53:50|28.21|28.13|28.23|28.15|28.23|28.15|28.21|28.13|0
1648821240000|2022-04-01 13:54:00|28.22|28.14|28.23|28.15|28.23|28.15|28.22|28.14|0
1648821250000|2022-04-01 13:54:10|28.21|28.13|28.22|28.14|28.23|28.15|28.21|28.13|0
1648821260000|2022-04-01 13:54:20|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1648821270000|2022-04-01 13:54:30|28.2|28.12|28.22|28.14|28.22|28.14|28.18|28.1|5
1648821280000|2022-04-01 13:54:40|28.21|28.13|28.22|28.14|28.22|28.14|28.2|28.12|0
1648821290000|2022-04-01 13:54:50|28.21|28.13|28.22|28.14|28.23|28.15|28.2|28.12|4
1648821300000|2022-04-01 13:55:00|28.21|28.13|28.2|28.12|28.22|28.14|28.2|28.12|11
1648821310000|2022-04-01 13:55:10|28.21|28.13|28.2|28.12|28.21|28.13|28.2|28.12|0
1648821320000|2022-04-01 13:55:20|28.21|28.13|28.2|28.12|28.21|28.13|28.2|28.12|0
1648821330000|2022-04-01 13:55:30|28.21|28.13|28.18|28.1|28.21|28.13|28.18|28.1|0
1648821350000|2022-04-01 13:55:50|||||||||8
1648821360000|2022-04-01 13:56:00|28.16|28.08|28.18|28.1|28.18|28.1|28.16|28.08|1
1648821410000|2022-04-01 13:56:50|||||||||6
1648821420000|2022-04-01 13:57:00|28.17|28.09|28.18|28.1|28.18|28.1|28.17|28.09|1
1648821430000|2022-04-01 13:57:10|28.17|28.09|28.18|28.1|28.18|28.1|28.17|28.09|2
1648821470000|2022-04-01 13:57:50|28.17|28.09|28.16|28.08|28.17|28.09|28.16|28.08|0
1648821480000|2022-04-01 13:58:00|28.18|28.1|28.18|28.1|28.18|28.1|28.17|28.09|1
1648821490000|2022-04-01 13:58:10|28.17|28.09|28.13|28.05|28.17|28.09|28.13|28.05|0
1648821510000|2022-04-01 13:58:30|28.12|28.04|28.13|28.05|28.13|28.05|28.12|28.04|0
1648821520000|2022-04-01 13:58:40|28.12|28.04|28.13|28.05|28.13|28.05|28.12|28.04|0
1648821530000|2022-04-01 13:58:50|28.12|28.04|28.12|28.04|28.13|28.05|28.12|28.04|0
1648821540000|2022-04-01 13:59:00|28.11|28.03|28.1|28.02|28.11|28.03|28.1|28.02|0
1648821550000|2022-04-01 13:59:10|28.08|28|28.1|28.02|28.1|28.02|28.08|28|0
1648821570000|2022-04-01 13:59:30|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|2
1648821580000|2022-04-01 13:59:40|28.07|27.99|28.08|28|28.08|28|28.07|27.99|0
1648821600000|2022-04-01 14:00:00|28.1|28.02|28.07|27.99|28.1|28.02|28.07|27.99|0
1648821610000|2022-04-01 14:00:10|28.08|28|28.13|28.05|28.13|28.05|28.07|27.99|13
1648821620000|2022-04-01 14:00:20|28.12|28.04|28.12|28.04|28.13|28.05|28.12|28.04|1
1648821630000|2022-04-01 14:00:30|28.13|28.05|28.12|28.04|28.13|28.05|28.1|28.02|2
1648821640000|2022-04-01 14:00:40|28.11|28.03|28.1|28.02|28.11|28.03|28.1|28.02|0
1648821650000|2022-04-01 14:00:50|28.08|28|28.08|28|28.1|28.02|28.08|28|0
1648821660000|2022-04-01 14:01:00|28.07|27.99|28.08|28|28.1|28.02|28.07|27.99|0
1648821670000|2022-04-01 14:01:10|28.07|27.99|28.05|27.97|28.07|27.99|28.05|27.97|0
1648821680000|2022-04-01 14:01:20|28.06|27.98|28.1|28.02|28.1|28.02|28.06|27.98|16
1648821690000|2022-04-01 14:01:30|28.08|28|28.1|28.02|28.1|28.02|28.08|28|0
1648821700000|2022-04-01 14:01:40|28.11|28.03|28.12|28.04|28.13|28.05|28.11|28.03|24
1648821710000|2022-04-01 14:01:50|28.1|28.02|28.12|28.04|28.13|28.05|28.1|28.02|0
1648821720000|2022-04-01 14:02:00|28.13|28.05|28.1|28.02|28.13|28.05|28.1|28.02|0
1648821730000|2022-04-01 14:02:10|28.11|28.03|28.1|28.02|28.12|28.04|28.1|28.02|3
1648821740000|2022-04-01 14:02:20|28.11|28.03|28.12|28.04|28.13|28.05|28.1|28.02|20
1648821750000|2022-04-01 14:02:30|28.11|28.03|28.13|28.05|28.13|28.05|28.11|28.03|3
1648821760000|2022-04-01 14:02:40|28.16|28.08|28.15|28.07|28.16|28.08|28.15|28.07|0
1648821770000|2022-04-01 14:02:50|28.13|28.05|28.15|28.07|28.15|28.07|28.13|28.05|0
1648821780000|2022-04-01 14:03:00|28.16|28.08|28.15|28.07|28.16|28.08|28.15|28.07|0
1648821790000|2022-04-01 14:03:10|28.12|28.04|28.11|28.03|28.12|28.04|28.1|28.02|0
1648821800000|2022-04-01 14:03:20|28.12|28.04|28.13|28.05|28.15|28.07|28.12|28.04|2
1648821820000|2022-04-01 14:03:40|28.16|28.08|28.17|28.09|28.18|28.1|28.16|28.08|25
1648821830000|2022-04-01 14:03:50|28.16|28.08|28.17|28.09|28.17|28.09|28.15|28.07|5
1648821840000|2022-04-01 14:04:00|28.18|28.1|28.12|28.04|28.18|28.1|28.12|28.04|5
1648821850000|2022-04-01 14:04:10|28.13|28.05|28.15|28.07|28.15|28.07|28.13|28.05|0
1648821860000|2022-04-01 14:04:20|28.16|28.08|28.18|28.1|28.18|28.1|28.16|28.08|14
1648821870000|2022-04-01 14:04:30|28.16|28.08|28.17|28.09|28.18|28.1|28.16|28.08|123
1648821880000|2022-04-01 14:04:40|28.13|28.05|28.13|28.05|28.13|28.05|28.12|28.04|12
1648821900000|2022-04-01 14:05:00|28.16|28.08|28.16|28.08|28.16|28.08|28.15|28.07|41
1648821920000|2022-04-01 14:05:20|28.15|28.07|28.13|28.05|28.15|28.07|28.12|28.04|3
1648821940000|2022-04-01 14:05:40|28.11|28.03|28.1|28.02|28.12|28.04|28.08|28|2
1648821950000|2022-04-01 14:05:50|28.08|28|28.08|28|28.08|28|28.07|27.99|0
1648821960000|2022-04-01 14:06:00|||||||||4
1648821980000|2022-04-01 14:06:20|28.1|28.02|28.13|28.05|28.13|28.05|28.1|28.02|8
1648822000000|2022-04-01 14:06:40|28.11|28.03|28.13|28.05|28.13|28.05|28.11|28.03|3
1648822010000|2022-04-01 14:06:50|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1648822020000|2022-04-01 14:07:00|28.12|28.04|28.13|28.05|28.13|28.05|28.11|28.03|2
1648822030000|2022-04-01 14:07:10|28.16|28.08|28.17|28.09|28.17|28.09|28.15|28.07|11
1648822040000|2022-04-01 14:07:20|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1648822060000|2022-04-01 14:07:40|28.2|28.12|28.23|28.15|28.23|28.15|28.18|28.1|16
1648822070000|2022-04-01 14:07:50|28.21|28.13|28.21|28.13|28.22|28.14|28.18|28.1|0
1648822080000|2022-04-01 14:08:00|28.2|28.12|28.21|28.13|28.22|28.14|28.2|28.12|0
1648822090000|2022-04-01 14:08:10|28.2|28.12|28.18|28.1|28.2|28.12|28.18|28.1|1
1648822110000|2022-04-01 14:08:30|28.17|28.09|28.17|28.09|28.18|28.1|28.17|28.09|4
1648822120000|2022-04-01 14:08:40|28.18|28.1|28.17|28.09|28.18|28.1|28.17|28.09|2
1648822130000|2022-04-01 14:08:50|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|1
1648822140000|2022-04-01 14:09:00|28.17|28.09|28.16|28.08|28.17|28.09|28.16|28.08|3
1648822150000|2022-04-01 14:09:10|28.17|28.09|28.15|28.07|28.18|28.1|28.13|28.05|31
1648822160000|2022-04-01 14:09:20|28.18|28.1|28.15|28.07|28.18|28.1|28.15|28.07|10
1648822170000|2022-04-01 14:09:30|28.13|28.05|28.13|28.05|28.15|28.07|28.13|28.05|28
1648822180000|2022-04-01 14:09:40|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1648822190000|2022-04-01 14:09:50|28.17|28.09|28.15|28.07|28.17|28.09|28.13|28.05|6
1648822200000|2022-04-01 14:10:00|28.13|28.05|28.11|28.03|28.13|28.05|28.11|28.03|3
1648822210000|2022-04-01 14:10:10|28.1|28.02|28.11|28.03|28.11|28.03|28.09|28.01|0
1648822220000|2022-04-01 14:10:20|28.1|28.02|28.07|27.99|28.1|28.02|28.06|27.98|0
1648822230000|2022-04-01 14:10:30|28.06|27.98|28.07|27.99|28.07|27.99|28.06|27.98|0
1648822240000|2022-04-01 14:10:40|28.06|27.98|28.08|28|28.08|28|28.06|27.98|0
1648822250000|2022-04-01 14:10:50|28.07|27.99|28.08|28|28.08|28|28.07|27.99|0
1648822260000|2022-04-01 14:11:00|28.07|27.99|28.08|28|28.08|28|28.07|27.99|0
1648822270000|2022-04-01 14:11:10|28.07|27.99|28.07|27.99|28.07|27.99|28.06|27.98|0
1648822280000|2022-04-01 14:11:20|28.06|27.98|28.03|27.95|28.06|27.98|28.03|27.95|0
1648822290000|2022-04-01 14:11:30|28.02|27.94|28.02|27.94|28.03|27.95|28.02|27.94|103
1648822300000|2022-04-01 14:11:40|28.03|27.95|28.02|27.94|28.03|27.95|28.02|27.94|2
1648822310000|2022-04-01 14:11:50|28.03|27.95|28.02|27.94|28.03|27.95|28.02|27.94|0
1648822320000|2022-04-01 14:12:00|28.03|27.95|28.03|27.95|28.03|27.95|28.02|27.94|0
1648822370000|2022-04-01 14:12:50|28.02|27.94|28|27.92|28.02|27.94|27.98|27.9|1
1648822380000|2022-04-01 14:13:00|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|0
1648822410000|2022-04-01 14:13:30|28|27.92|28|27.92|28|27.92|28|27.92|0
1648822420000|2022-04-01 14:13:40|27.98|27.9|28.02|27.94|28.03|27.95|27.98|27.9|8
1648822430000|2022-04-01 14:13:50|28|27.92|28.01|27.93|28.01|27.93|28|27.92|0
1648822440000|2022-04-01 14:14:00|28|27.92|28|27.92|28.01|27.93|28|27.92|0
1648822450000|2022-04-01 14:14:10|28.02|27.94|28.01|27.93|28.02|27.94|28.01|27.93|13
1648822460000|2022-04-01 14:14:20|28.02|27.94|28.01|27.93|28.03|27.95|28|27.92|3
1648822470000|2022-04-01 14:14:30|28.02|27.94|27.97|27.89|28.03|27.95|27.97|27.89|2
1648822480000|2022-04-01 14:14:40|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|0
1648822500000|2022-04-01 14:15:00|27.97|27.89|27.98|27.9|27.98|27.9|27.97|27.89|1
1648822510000|2022-04-01 14:15:10|28|27.92|28|27.92|28|27.92|27.98|27.9|0
1648822520000|2022-04-01 14:15:20|27.98|27.9|27.98|27.9|28|27.92|27.98|27.9|0
1648822530000|2022-04-01 14:15:30|28|27.92|27.98|27.9|28|27.92|27.98|27.9|0
1648822540000|2022-04-01 14:15:40|28.01|27.93|27.98|27.9|28.03|27.95|27.98|27.9|18
1648822550000|2022-04-01 14:15:50|28|27.92|28|27.92|28|27.92|27.98|27.9|0
1648822560000|2022-04-01 14:16:00|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|0
1648822570000|2022-04-01 14:16:10|28|27.92|27.98|27.9|28|27.92|27.98|27.9|0
1648822580000|2022-04-01 14:16:20|28|27.92|27.98|27.9|28|27.92|27.98|27.9|0
1648822590000|2022-04-01 14:16:30|28|27.92|28|27.92|28|27.92|28|27.92|0
1648822600000|2022-04-01 14:16:40|27.98|27.9|27.98|27.9|28|27.92|27.98|27.9|0
1648822610000|2022-04-01 14:16:50|28|27.92|27.98|27.9|28|27.92|27.98|27.9|0
1648822620000|2022-04-01 14:17:00|28|27.92|28|27.92|28|27.92|27.98|27.9|0
1648822630000|2022-04-01 14:17:10|27.98|27.9|27.98|27.9|28|27.92|27.98|27.9|0
1648822640000|2022-04-01 14:17:20|28|27.92|28|27.92|28|27.92|27.98|27.9|0
1648822650000|2022-04-01 14:17:30|27.98|27.9|27.98|27.9|28|27.92|27.98|27.9|0
1648822660000|2022-04-01 14:17:40|27.97|27.89|27.98|27.9|27.98|27.9|27.96|27.88|66
1648822680000|2022-04-01 14:18:00|28|27.92|27.98|27.9|28|27.92|27.98|27.9|0
1648822690000|2022-04-01 14:18:10|28|27.92|28|27.92|28|27.92|28|27.92|0
1648822700000|2022-04-01 14:18:20|28.01|27.93|28.01|27.93|28.02|27.94|28.01|27.93|19
1648822710000|2022-04-01 14:18:30|28.02|27.94|28.03|27.95|28.03|27.95|28.01|27.93|0
1648822720000|2022-04-01 14:18:40|28.05|27.97|28.07|27.99|28.07|27.99|28.05|27.97|10
1648822740000|2022-04-01 14:19:00|28.1|28.02|28.08|28|28.11|28.03|28.08|28|22
1648822750000|2022-04-01 14:19:10|28.1|28.02|28.11|28.03|28.11|28.03|28.1|28.02|0
1648822770000|2022-04-01 14:19:30|28.12|28.04|28.16|28.08|28.16|28.08|28.12|28.04|1
1648822780000|2022-04-01 14:19:40|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|55
1648822790000|2022-04-01 14:19:50|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1648822800000|2022-04-01 14:20:00|28.13|28.05|28.16|28.08|28.16|28.08|28.13|28.05|5
1648822810000|2022-04-01 14:20:10|28.15|28.07|28.16|28.08|28.16|28.08|28.13|28.05|0
1648822830000|2022-04-01 14:20:30|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|10
1648822850000|2022-04-01 14:20:50|28.23|28.15|28.26|28.18|28.26|28.18|28.23|28.15|2
1648822860000|2022-04-01 14:21:00|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|6
1648822870000|2022-04-01 14:21:10|28.25|28.17|28.26|28.18|28.26|28.18|28.23|28.15|0
1648822880000|2022-04-01 14:21:20|28.27|28.19|28.28|28.2|28.28|28.2|28.27|28.19|20
1648822890000|2022-04-01 14:21:30|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1648822900000|2022-04-01 14:21:40|28.28|28.2|28.27|28.19|28.28|28.2|28.27|28.19|0
1648822910000|2022-04-01 14:21:50|28.28|28.2|28.31|28.23|28.31|28.23|28.28|28.2|0
1648822920000|2022-04-01 14:22:00|28.3|28.22|28.31|28.23|28.31|28.23|28.3|28.22|0
1648822930000|2022-04-01 14:22:10|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|11
1648822940000|2022-04-01 14:22:20|28.31|28.23|28.28|28.2|28.31|28.23|28.27|28.19|0
1648822950000|2022-04-01 14:22:30|28.27|28.19|28.26|28.18|28.28|28.2|28.26|28.18|0
1648822970000|2022-04-01 14:22:50|28.27|28.19|28.3|28.22|28.3|28.22|28.27|28.19|11
1648822980000|2022-04-01 14:23:00|28.28|28.2|28.3|28.22|28.31|28.23|28.28|28.2|0
1648822990000|2022-04-01 14:23:10|28.31|28.23|28.31|28.23|28.31|28.23|28.28|28.2|2
1648823010000|2022-04-01 14:23:30|28.28|28.2|28.3|28.22|28.3|28.22|28.28|28.2|0
1648823020000|2022-04-01 14:23:40|28.28|28.2|28.27|28.19|28.3|28.22|28.27|28.19|33
1648823030000|2022-04-01 14:23:50|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1648823050000|2022-04-01 14:24:10|||||||||3
1648823090000|2022-04-01 14:24:50|28.25|28.17|28.25|28.17|28.25|28.17|28.23|28.15|3
1648823100000|2022-04-01 14:25:00|28.23|28.15|28.22|28.14|28.23|28.15|28.21|28.13|0
1648823110000|2022-04-01 14:25:10|28.23|28.15|28.26|28.18|28.26|28.18|28.23|28.15|9
1648823130000|2022-04-01 14:25:30|28.25|28.17|28.26|28.18|28.26|28.18|28.25|28.17|0
1648823140000|2022-04-01 14:25:40|28.25|28.17|28.26|28.18|28.26|28.18|28.25|28.17|3
1648823150000|2022-04-01 14:25:50|28.25|28.17|28.26|28.18|28.26|28.18|28.25|28.17|0
1648823160000|2022-04-01 14:26:00|28.27|28.19|28.26|28.18|28.28|28.2|28.26|28.18|26
1648823170000|2022-04-01 14:26:10|28.27|28.19|28.27|28.19|28.27|28.19|28.26|28.18|1
1648823180000|2022-04-01 14:26:20|28.28|28.2|28.31|28.23|28.31|28.23|28.28|28.2|0
1648823190000|2022-04-01 14:26:30|28.3|28.22|28.33|28.25|28.33|28.25|28.3|28.22|10
1648823200000|2022-04-01 14:26:40|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1648823210000|2022-04-01 14:26:50|28.37|28.29|28.39|28.31|28.39|28.31|28.36|28.28|30
1648823220000|2022-04-01 14:27:00|28.38|28.3|28.38|28.3|28.41|28.33|28.38|28.3|1
1648823230000|2022-04-01 14:27:10|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1648823240000|2022-04-01 14:27:20|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|2
1648823250000|2022-04-01 14:27:30|28.38|28.3|28.35|28.27|28.38|28.3|28.35|28.27|4
1648823260000|2022-04-01 14:27:40|28.33|28.25|28.33|28.25|28.36|28.28|28.33|28.25|3
1648823280000|2022-04-01 14:28:00|28.32|28.24|28.28|28.2|28.32|28.24|28.28|28.2|5
1648823290000|2022-04-01 14:28:10|28.3|28.22|28.33|28.25|28.33|28.25|28.3|28.22|3
1648823300000|2022-04-01 14:28:20|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|1
1648823310000|2022-04-01 14:28:30|28.37|28.29|28.38|28.3|28.38|28.3|28.37|28.29|1
1648823320000|2022-04-01 14:28:40|28.39|28.31|28.41|28.33|28.41|28.33|28.39|28.31|1
1648823330000|2022-04-01 14:28:50|28.39|28.31|28.41|28.33|28.41|28.33|28.39|28.31|0
1648823340000|2022-04-01 14:29:00|28.39|28.31|28.41|28.33|28.41|28.33|28.39|28.31|0
1648823360000|2022-04-01 14:29:20|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1648823370000|2022-04-01 14:29:30|28.38|28.3|28.38|28.3|28.38|28.3|28.37|28.29|0
1648823390000|2022-04-01 14:29:50|28.39|28.31|28.34|28.26|28.39|28.31|28.34|28.26|3
1648823400000|2022-04-01 14:30:00|28.33|28.25|28.33|28.25|28.36|28.28|28.31|28.23|1
1648823410000|2022-04-01 14:30:10|28.32|28.24|28.32|28.24|28.33|28.25|28.31|28.23|0
1648823420000|2022-04-01 14:30:20|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|1
1648823430000|2022-04-01 14:30:30|28.32|28.24|28.33|28.25|28.35|28.27|28.32|28.24|1
1648823440000|2022-04-01 14:30:40|28.32|28.24|28.31|28.23|28.32|28.24|28.31|28.23|0
1648823450000|2022-04-01 14:30:50|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|1
1648823460000|2022-04-01 14:31:00|28.33|28.25|28.31|28.23|28.33|28.25|28.31|28.23|10
1648823490000|2022-04-01 14:31:30|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|3
1648823500000|2022-04-01 14:31:40|28.33|28.25|28.32|28.24|28.33|28.25|28.31|28.23|4
1648823510000|2022-04-01 14:31:50|28.31|28.23|28.31|28.23|28.32|28.24|28.31|28.23|0
1648823520000|2022-04-01 14:32:00|28.32|28.24|28.31|28.23|28.32|28.24|28.31|28.23|0
1648823560000|2022-04-01 14:32:40|28.32|28.24|28.33|28.25|28.33|28.25|28.32|28.24|1
1648823570000|2022-04-01 14:32:50|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1648823580000|2022-04-01 14:33:00|28.31|28.23|28.31|28.23|28.32|28.24|28.31|28.23|0
1648823590000|2022-04-01 14:33:10|28.32|28.24|28.33|28.25|28.33|28.25|28.32|28.24|0
1648823600000|2022-04-01 14:33:20|28.35|28.27|28.35|28.27|28.36|28.28|28.35|28.27|0
1648823610000|2022-04-01 14:33:30|28.36|28.28|28.38|28.3|28.38|28.3|28.35|28.27|0
1648823630000|2022-04-01 14:33:50|28.36|28.28|28.36|28.28|28.36|28.28|28.35|28.27|5
1648823640000|2022-04-01 14:34:00|28.35|28.27|28.38|28.3|28.38|28.3|28.35|28.27|0
1648823650000|2022-04-01 14:34:10|28.37|28.29|28.33|28.25|28.37|28.29|28.33|28.25|0
1648823660000|2022-04-01 14:34:20|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|20
1648823670000|2022-04-01 14:34:30|||||||||1
1648823690000|2022-04-01 14:34:50|28.3|28.22|28.28|28.2|28.3|28.22|28.28|28.2|27
1648823700000|2022-04-01 14:35:00|28.26|28.18|28.26|28.18|28.27|28.19|28.26|28.18|0
1648823710000|2022-04-01 14:35:10|28.27|28.19|28.3|28.22|28.3|28.22|28.26|28.18|9
1648823720000|2022-04-01 14:35:20|28.28|28.2|28.27|28.19|28.28|28.2|28.26|28.18|3
1648823730000|2022-04-01 14:35:30|28.28|28.2|28.3|28.22|28.31|28.23|28.27|28.19|2
1648823740000|2022-04-01 14:35:40|28.31|28.23|28.3|28.22|28.31|28.23|28.3|28.22|0
1648823750000|2022-04-01 14:35:50|28.28|28.2|28.27|28.19|28.28|28.2|28.27|28.19|0
1648823760000|2022-04-01 14:36:00|28.28|28.2|28.26|28.18|28.28|28.2|28.26|28.18|0
1648823780000|2022-04-01 14:36:20|28.27|28.19|28.28|28.2|28.28|28.2|28.27|28.19|5
1648823790000|2022-04-01 14:36:30|28.27|28.19|28.27|28.19|28.28|28.2|28.27|28.19|0
1648823800000|2022-04-01 14:36:40|28.28|28.2|28.3|28.22|28.3|28.22|28.27|28.19|0
1648823810000|2022-04-01 14:36:50|28.31|28.23|28.33|28.25|28.33|28.25|28.31|28.23|3
1648823820000|2022-04-01 14:37:00|28.32|28.24|28.32|28.24|28.33|28.25|28.32|28.24|0
1648823830000|2022-04-01 14:37:10|28.33|28.25|28.3|28.22|28.33|28.25|28.3|28.22|0
1648823870000|2022-04-01 14:37:50|28.31|28.23|28.33|28.25|28.33|28.25|28.31|28.23|8
1648823890000|2022-04-01 14:38:10|28.32|28.24|28.33|28.25|28.33|28.25|28.32|28.24|0
1648823900000|2022-04-01 14:38:20|28.32|28.24|28.31|28.23|28.32|28.24|28.31|28.23|1
1648823910000|2022-04-01 14:38:30|28.32|28.24|28.31|28.23|28.32|28.24|28.31|28.23|0
1648823920000|2022-04-01 14:38:40|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1648823940000|2022-04-01 14:39:00|28.31|28.23|28.36|28.28|28.36|28.28|28.31|28.23|7
1648823950000|2022-04-01 14:39:10|28.33|28.25|28.34|28.26|28.36|28.28|28.33|28.25|2
1648823960000|2022-04-01 14:39:20|28.36|28.28|28.38|28.3|28.38|28.3|28.36|28.28|0
1648823970000|2022-04-01 14:39:30|28.37|28.29|28.38|28.3|28.38|28.3|28.37|28.29|0
1648823980000|2022-04-01 14:39:40|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1648824000000|2022-04-01 14:40:00|28.36|28.28|28.33|28.25|28.36|28.28|28.33|28.25|0
1648824010000|2022-04-01 14:40:10|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|6
1648824020000|2022-04-01 14:40:20|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1648824040000|2022-04-01 14:40:40|28.32|28.24|28.32|28.24|28.32|28.24|28.31|28.23|0
1648824050000|2022-04-01 14:40:50|28.33|28.25|28.33|28.25|28.33|28.25|28.32|28.24|0
1648824070000|2022-04-01 14:41:10|28.34|28.26|28.38|28.3|28.38|28.3|28.34|28.26|6
1648824100000|2022-04-01 14:41:40|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|1
1648824110000|2022-04-01 14:41:50|28.38|28.3|28.41|28.33|28.41|28.33|28.38|28.3|0
1648824120000|2022-04-01 14:42:00|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1648824130000|2022-04-01 14:42:10|28.41|28.33|28.41|28.33|28.42|28.34|28.41|28.33|0
1648824140000|2022-04-01 14:42:20|28.42|28.34|28.41|28.33|28.42|28.34|28.41|28.33|3
1648824150000|2022-04-01 14:42:30|28.38|28.3|28.37|28.29|28.38|28.3|28.37|28.29|23
1648824170000|2022-04-01 14:42:50|28.38|28.3|28.39|28.31|28.41|28.33|28.38|28.3|56
1648824180000|2022-04-01 14:43:00|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|0
1648824190000|2022-04-01 14:43:10|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1648824200000|2022-04-01 14:43:20|28.36|28.28|28.36|28.28|28.37|28.29|28.36|28.28|0
1648824210000|2022-04-01 14:43:30|28.37|28.29|28.34|28.26|28.37|28.29|28.34|28.26|2
1648824220000|2022-04-01 14:43:40|28.36|28.28|28.34|28.26|28.36|28.28|28.34|28.26|0
1648824250000|2022-04-01 14:44:10|28.36|28.28|28.36|28.28|28.36|28.28|28.34|28.26|4
1648824260000|2022-04-01 14:44:20|28.37|28.29|28.36|28.28|28.38|28.3|28.36|28.28|13
1648824270000|2022-04-01 14:44:30|28.34|28.26|28.37|28.29|28.37|28.29|28.34|28.26|0
1648824280000|2022-04-01 14:44:40|28.36|28.28|28.36|28.28|28.37|28.29|28.36|28.28|0
1648824300000|2022-04-01 14:45:00|28.35|28.27|28.33|28.25|28.35|28.27|28.33|28.25|0
1648824340000|2022-04-01 14:45:40|28.32|28.24|28.32|28.24|28.33|28.25|28.32|28.24|1
1648824350000|2022-04-01 14:45:50|28.28|28.2|28.31|28.23|28.31|28.23|28.28|28.2|0
1648824360000|2022-04-01 14:46:00|28.3|28.22|28.28|28.2|28.31|28.23|28.28|28.2|0
1648824370000|2022-04-01 14:46:10|28.3|28.22|28.3|28.22|28.31|28.23|28.3|28.22|0
1648824390000|2022-04-01 14:46:30|28.28|28.2|28.26|28.18|28.3|28.22|28.26|28.18|0
1648824410000|2022-04-01 14:46:50|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|9
1648824420000|2022-04-01 14:47:00|28.21|28.13|28.22|28.14|28.23|28.15|28.21|28.13|0
1648824430000|2022-04-01 14:47:10|28.21|28.13|28.21|28.13|28.21|28.13|28.2|28.12|1
1648824440000|2022-04-01 14:47:20|28.18|28.1|28.2|28.12|28.21|28.13|28.18|28.1|25
1648824460000|2022-04-01 14:47:40|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|9
1648824470000|2022-04-01 14:47:50|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|8
1648824480000|2022-04-01 14:48:00|28.18|28.1|28.2|28.12|28.2|28.12|28.17|28.09|15
1648824490000|2022-04-01 14:48:10|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1648824500000|2022-04-01 14:48:20|28.21|28.13|28.2|28.12|28.21|28.13|28.2|28.12|14
1648824510000|2022-04-01 14:48:30|28.18|28.1|28.2|28.12|28.2|28.12|28.18|28.1|0
1648824520000|2022-04-01 14:48:40|28.21|28.13|28.21|28.13|28.21|28.13|28.2|28.12|4
1648824540000|2022-04-01 14:49:00|28.22|28.14|28.23|28.15|28.25|28.17|28.21|28.13|10
1648824550000|2022-04-01 14:49:10|28.25|28.17|28.22|28.14|28.25|28.17|28.22|28.14|0
1648824560000|2022-04-01 14:49:20|28.21|28.13|28.23|28.15|28.23|28.15|28.21|28.13|1
1648824570000|2022-04-01 14:49:30|28.22|28.14|28.22|28.14|28.22|28.14|28.21|28.13|0
1648824580000|2022-04-01 14:49:40|28.23|28.15|28.22|28.14|28.23|28.15|28.22|28.14|1
1648824590000|2022-04-01 14:49:50|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1648824600000|2022-04-01 14:50:00|28.2|28.12|28.2|28.12|28.21|28.13|28.2|28.12|3
1648824610000|2022-04-01 14:50:10|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1648824630000|2022-04-01 14:50:30|28.2|28.12|28.21|28.13|28.21|28.13|28.2|28.12|1
1648824640000|2022-04-01 14:50:40|28.2|28.12|28.21|28.13|28.21|28.13|28.2|28.12|1
1648824650000|2022-04-01 14:50:50|28.2|28.12|28.21|28.13|28.21|28.13|28.2|28.12|1
1648824660000|2022-04-01 14:51:00|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|5
1648824670000|2022-04-01 14:51:10|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|0
1648824680000|2022-04-01 14:51:20|28.13|28.05|28.16|28.08|28.16|28.08|28.13|28.05|63
1648824690000|2022-04-01 14:51:30|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|1
1648824700000|2022-04-01 14:51:40|28.13|28.05|28.13|28.05|28.15|28.07|28.13|28.05|0
1648824710000|2022-04-01 14:51:50|28.12|28.04|28.13|28.05|28.13|28.05|28.12|28.04|0
1648824730000|2022-04-01 14:52:10|28.15|28.07|28.13|28.05|28.15|28.07|28.13|28.05|1
1648824740000|2022-04-01 14:52:20|28.12|28.04|28.13|28.05|28.13|28.05|28.12|28.04|0
1648824750000|2022-04-01 14:52:30|28.12|28.04|28.13|28.05|28.16|28.08|28.12|28.04|3
1648824770000|2022-04-01 14:52:50|28.12|28.04|28.13|28.05|28.13|28.05|28.12|28.04|0
1648824780000|2022-04-01 14:53:00|28.12|28.04|28.12|28.04|28.13|28.05|28.12|28.04|0
1648824790000|2022-04-01 14:53:10|28.13|28.05|28.13|28.05|28.13|28.05|28.12|28.04|0
1648824800000|2022-04-01 14:53:20|28.12|28.04|28.13|28.05|28.13|28.05|28.12|28.04|0
1648824810000|2022-04-01 14:53:30|28.12|28.04|28.13|28.05|28.13|28.05|28.12|28.04|0
1648824820000|2022-04-01 14:53:40|28.15|28.07|28.16|28.08|28.16|28.08|28.15|28.07|0
1648824830000|2022-04-01 14:53:50|28.15|28.07|28.13|28.05|28.15|28.07|28.13|28.05|2
1648824840000|2022-04-01 14:54:00|28.12|28.04|28.12|28.04|28.13|28.05|28.12|28.04|0
1648824850000|2022-04-01 14:54:10|28.13|28.05|28.13|28.05|28.13|28.05|28.12|28.04|0
1648824860000|2022-04-01 14:54:20|28.12|28.04|28.12|28.04|28.13|28.05|28.12|28.04|0
1648824880000|2022-04-01 14:54:40|28.11|28.03|28.11|28.03|28.12|28.04|28.11|28.03|0
1648824900000|2022-04-01 14:55:00|28.08|28|28.1|28.02|28.1|28.02|28.08|28|82
1648824910000|2022-04-01 14:55:10|28.08|28|28.13|28.05|28.13|28.05|28.08|28|2
1648824920000|2022-04-01 14:55:20|28.12|28.04|28.13|28.05|28.13|28.05|28.12|28.04|1
1648824930000|2022-04-01 14:55:30|28.12|28.04|28.13|28.05|28.13|28.05|28.12|28.04|0
1648824950000|2022-04-01 14:55:50|28.15|28.07|28.15|28.07|28.16|28.08|28.15|28.07|7
1648824960000|2022-04-01 14:56:00|28.16|28.08|28.15|28.07|28.16|28.08|28.13|28.05|6
1648824970000|2022-04-01 14:56:10|28.16|28.08|28.15|28.07|28.16|28.08|28.15|28.07|1
1648824990000|2022-04-01 14:56:30|28.16|28.08|28.15|28.07|28.16|28.08|28.15|28.07|4
1648825000000|2022-04-01 14:56:40|28.16|28.08|28.16|28.08|28.16|28.08|28.15|28.07|1
1648825010000|2022-04-01 14:56:50|28.15|28.07|28.15|28.07|28.16|28.08|28.13|28.05|8
1648825020000|2022-04-01 14:57:00|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1648825050000|2022-04-01 14:57:30|28.11|28.03|28.12|28.04|28.12|28.04|28.1|28.02|2
1648825070000|2022-04-01 14:57:50|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1648825110000|2022-04-01 14:58:30|28.12|28.04|28.1|28.02|28.12|28.04|28.1|28.02|1
1648825120000|2022-04-01 14:58:40|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1648825140000|2022-04-01 14:59:00|||||||||5
1648825150000|2022-04-01 14:59:10|28.1|28.02|28.13|28.05|28.13|28.05|28.1|28.02|5
1648825180000|2022-04-01 14:59:40|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1648825190000|2022-04-01 14:59:50|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1648825200000|2022-04-01 15:00:00|28.12|28.04|28.12|28.04|28.13|28.05|28.12|28.04|1
1648825210000|2022-04-01 15:00:10|||||||||1
1648825220000|2022-04-01 15:00:20|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1648825230000|2022-04-01 15:00:30|||||||||24
1648825240000|2022-04-01 15:00:40|||||||||1
1648825250000|2022-04-01 15:00:50|28.15|28.07|28.16|28.08|28.16|28.08|28.13|28.05|22
1648825260000|2022-04-01 15:01:00|28.15|28.07|28.16|28.08|28.16|28.08|28.15|28.07|2
1648825270000|2022-04-01 15:01:10|28.15|28.07|28.16|28.08|28.16|28.08|28.15|28.07|1
1648825280000|2022-04-01 15:01:20|28.15|28.07|28.15|28.07|28.16|28.08|28.15|28.07|3
1648825290000|2022-04-01 15:01:30|28.16|28.08|28.16|28.08|28.16|28.08|28.15|28.07|1
1648825310000|2022-04-01 15:01:50|28.15|28.07|28.16|28.08|28.16|28.08|28.15|28.07|1
1648825340000|2022-04-01 15:02:20|28.15|28.07|28.16|28.08|28.16|28.08|28.15|28.07|1
1648825350000|2022-04-01 15:02:30|28.15|28.07|28.16|28.08|28.16|28.08|28.15|28.07|1
1648825360000|2022-04-01 15:02:40|28.15|28.07|28.15|28.07|28.16|28.08|28.15|28.07|0
1648825370000|2022-04-01 15:02:50|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1648825380000|2022-04-01 15:03:00|28.15|28.07|28.13|28.05|28.15|28.07|28.13|28.05|3
1648825400000|2022-04-01 15:03:20|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1648825410000|2022-04-01 15:03:30|28.13|28.05|28.12|28.04|28.13|28.05|28.12|28.04|0
1648825420000|2022-04-01 15:03:40|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1648825430000|2022-04-01 15:03:50|28.12|28.04|28.13|28.05|28.13|28.05|28.11|28.03|0
1648825440000|2022-04-01 15:04:00|28.15|28.07|28.15|28.07|28.16|28.08|28.15|28.07|18
1648825450000|2022-04-01 15:04:10|28.16|28.08|28.15|28.07|28.16|28.08|28.15|28.07|0
1648825460000|2022-04-01 15:04:20|28.16|28.08|28.16|28.08|28.16|28.08|28.15|28.07|0
1648825470000|2022-04-01 15:04:30|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1648825490000|2022-04-01 15:04:50|||||||||30
1648825500000|2022-04-01 15:05:00|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|18
1648825510000|2022-04-01 15:05:10|28.21|28.13|28.18|28.1|28.21|28.13|28.18|28.1|22
1648825540000|2022-04-01 15:05:40|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1648825550000|2022-04-01 15:05:50|28.16|28.08|28.13|28.05|28.16|28.08|28.13|28.05|1
1648825560000|2022-04-01 15:06:00|28.16|28.08|28.15|28.07|28.16|28.08|28.15|28.07|5
1648825570000|2022-04-01 15:06:10|28.16|28.08|28.16|28.08|28.17|28.09|28.15|28.07|2
1648825580000|2022-04-01 15:06:20|28.15|28.07|28.13|28.05|28.15|28.07|28.13|28.05|24
1648825590000|2022-04-01 15:06:30|28.16|28.08|28.13|28.05|28.18|28.1|28.13|28.05|7
1648825600000|2022-04-01 15:06:40|28.16|28.08|28.18|28.1|28.18|28.1|28.16|28.08|10
1648825610000|2022-04-01 15:06:50|28.17|28.09|28.18|28.1|28.18|28.1|28.17|28.09|0
1648825620000|2022-04-01 15:07:00|28.17|28.09|28.13|28.05|28.17|28.09|28.13|28.05|4
1648825630000|2022-04-01 15:07:10|28.15|28.07|28.18|28.1|28.18|28.1|28.15|28.07|4
1648825640000|2022-04-01 15:07:20|28.17|28.09|28.18|28.1|28.18|28.1|28.17|28.09|1
1648825650000|2022-04-01 15:07:30|28.2|28.12|28.2|28.12|28.21|28.13|28.18|28.1|11
1648825660000|2022-04-01 15:07:40|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1648825670000|2022-04-01 15:07:50|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|4
1648825680000|2022-04-01 15:08:00|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|0
1648825690000|2022-04-01 15:08:10|28.15|28.07|28.13|28.05|28.15|28.07|28.12|28.04|2
1648825700000|2022-04-01 15:08:20|28.12|28.04|28.12|28.04|28.13|28.05|28.12|28.04|0
1648825710000|2022-04-01 15:08:30|28.11|28.03|28.11|28.03|28.11|28.03|28.1|28.02|0
1648825740000|2022-04-01 15:09:00|28.1|28.02|28.11|28.03|28.11|28.03|28.1|28.02|0
1648825750000|2022-04-01 15:09:10|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1648825760000|2022-04-01 15:09:20|28.08|28|28.08|28|28.1|28.02|28.08|28|0
1648825790000|2022-04-01 15:09:50|28.12|28.04|28.12|28.04|28.12|28.04|28.1|28.02|10
1648825800000|2022-04-01 15:10:00|28.13|28.05|28.13|28.05|28.13|28.05|28.12|28.04|0
1648825810000|2022-04-01 15:10:10|28.12|28.04|28.11|28.03|28.12|28.04|28.1|28.02|43
1648825820000|2022-04-01 15:10:20|28.1|28.02|28.08|28|28.11|28.03|28.08|28|29
1648825830000|2022-04-01 15:10:30|28.1|28.02|28.11|28.03|28.11|28.03|28.1|28.02|1
1648825840000|2022-04-01 15:10:40|28.12|28.04|28.13|28.05|28.13|28.05|28.12|28.04|0
1648825860000|2022-04-01 15:11:00|28.15|28.07|28.13|28.05|28.15|28.07|28.13|28.05|1
1648825870000|2022-04-01 15:11:10|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|80
1648825890000|2022-04-01 15:11:30|||||||||8
1648825940000|2022-04-01 15:12:20|28.2|28.12|28.18|28.1|28.2|28.12|28.18|28.1|38
1648825950000|2022-04-01 15:12:30|28.2|28.12|28.2|28.12|28.2|28.12|28.16|28.08|4
1648825960000|2022-04-01 15:12:40|28.21|28.13|28.2|28.12|28.21|28.13|28.2|28.12|10
1648825970000|2022-04-01 15:12:50|28.21|28.13|28.18|28.1|28.21|28.13|28.18|28.1|1
1648825980000|2022-04-01 15:13:00|28.2|28.12|28.2|28.12|28.21|28.13|28.2|28.12|0
1648825990000|2022-04-01 15:13:10|28.21|28.13|28.2|28.12|28.21|28.13|28.2|28.12|1
1648826000000|2022-04-01 15:13:20|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|3
1648826010000|2022-04-01 15:13:30|28.22|28.14|28.21|28.13|28.22|28.14|28.21|28.13|15
1648826020000|2022-04-01 15:13:40|28.22|28.14|28.23|28.15|28.23|28.15|28.21|28.13|38
1648826030000|2022-04-01 15:13:50|28.21|28.13|28.26|28.18|28.26|28.18|28.21|28.13|6
1648826040000|2022-04-01 15:14:00|28.27|28.19|28.28|28.2|28.28|28.2|28.27|28.19|10
1648826050000|2022-04-01 15:14:10|28.26|28.18|28.26|28.18|28.27|28.19|28.26|28.18|48
1648826070000|2022-04-01 15:14:30|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|10
1648826080000|2022-04-01 15:14:40|28.28|28.2|28.27|28.19|28.28|28.2|28.27|28.19|0
1648826090000|2022-04-01 15:14:50|28.26|28.18|28.27|28.19|28.27|28.19|28.26|28.18|0
1648826100000|2022-04-01 15:15:00|28.28|28.2|28.27|28.19|28.28|28.2|28.27|28.19|0
1648826110000|2022-04-01 15:15:10|28.28|28.2|28.27|28.19|28.28|28.2|28.27|28.19|0
1648826120000|2022-04-01 15:15:20|28.28|28.2|28.27|28.19|28.28|28.2|28.27|28.19|39
1648826130000|2022-04-01 15:15:30|28.28|28.2|28.27|28.19|28.28|28.2|28.27|28.19|0
1648826140000|2022-04-01 15:15:40|28.26|28.18|28.27|28.19|28.27|28.19|28.26|28.18|0
1648826150000|2022-04-01 15:15:50|28.26|28.18|28.27|28.19|28.28|28.2|28.26|28.18|94
1648826160000|2022-04-01 15:16:00|28.26|28.18|28.27|28.19|28.28|28.2|28.26|28.18|15
1648826170000|2022-04-01 15:16:10|28.28|28.2|28.27|28.19|28.28|28.2|28.27|28.19|0
1648826180000|2022-04-01 15:16:20|28.28|28.2|28.28|28.2|28.28|28.2|28.27|28.19|0
1648826220000|2022-04-01 15:17:00|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|100
1648826250000|2022-04-01 15:17:30|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|24
1648826260000|2022-04-01 15:17:40|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1648826270000|2022-04-01 15:17:50|28.27|28.19|28.27|28.19|28.27|28.19|28.26|28.18|6
1648826280000|2022-04-01 15:18:00|28.26|28.18|28.27|28.19|28.27|28.19|28.26|28.18|4
1648826290000|2022-04-01 15:18:10|28.28|28.2|28.27|28.19|28.28|28.2|28.27|28.19|0
1648826310000|2022-04-01 15:18:30|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|4
1648826320000|2022-04-01 15:18:40|28.27|28.19|28.28|28.2|28.28|28.2|28.27|28.19|1
1648826330000|2022-04-01 15:18:50|28.32|28.24|28.28|28.2|28.32|28.24|28.28|28.2|10
1648826340000|2022-04-01 15:19:00|28.27|28.19|28.28|28.2|28.28|28.2|28.27|28.19|0
1648826370000|2022-04-01 15:19:30|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|3
1648826380000|2022-04-01 15:19:40|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|1
1648826400000|2022-04-01 15:20:00|||||||||33
1648826410000|2022-04-01 15:20:10|28.27|28.19|28.26|28.18|28.27|28.19|28.25|28.17|22
1648826420000|2022-04-01 15:20:20|||||||||6
1648826450000|2022-04-01 15:20:50|28.23|28.15|28.25|28.17|28.26|28.18|28.23|28.15|1
1648826460000|2022-04-01 15:21:00|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|4
1648826470000|2022-04-01 15:21:10|28.25|28.17|28.21|28.13|28.25|28.17|28.21|28.13|3
1648826490000|2022-04-01 15:21:30|||||||||4
1648826500000|2022-04-01 15:21:40|28.22|28.14|28.21|28.13|28.22|28.14|28.21|28.13|2
1648826520000|2022-04-01 15:22:00|28.23|28.15|28.21|28.13|28.23|28.15|28.21|28.13|1
1648826530000|2022-04-01 15:22:10|28.22|28.14|28.26|28.18|28.26|28.18|28.22|28.14|18
1648826540000|2022-04-01 15:22:20|||||||||7
1648826550000|2022-04-01 15:22:30|28.27|28.19|28.26|28.18|28.27|28.19|28.26|28.18|2
1648826560000|2022-04-01 15:22:40|28.27|28.19|28.27|28.19|28.27|28.19|28.26|28.18|2
1648826570000|2022-04-01 15:22:50|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|4
1648826580000|2022-04-01 15:23:00|28.27|28.19|28.3|28.22|28.31|28.23|28.27|28.19|2
1648826590000|2022-04-01 15:23:10|28.31|28.23|28.32|28.24|28.32|28.24|28.31|28.23|2
1648826600000|2022-04-01 15:23:20|28.31|28.23|28.32|28.24|28.32|28.24|28.31|28.23|0
1648826610000|2022-04-01 15:23:30|28.31|28.23|28.32|28.24|28.32|28.24|28.31|28.23|6
1648826620000|2022-04-01 15:23:40|28.31|28.23|28.32|28.24|28.32|28.24|28.31|28.23|0
1648826630000|2022-04-01 15:23:50|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1648826640000|2022-04-01 15:24:00|28.33|28.25|28.31|28.23|28.33|28.25|28.31|28.23|52
1648826650000|2022-04-01 15:24:10|28.28|28.2|28.27|28.19|28.28|28.2|28.26|28.18|62
1648826660000|2022-04-01 15:24:20|28.28|28.2|28.27|28.19|28.3|28.22|28.26|28.18|1
1648826670000|2022-04-01 15:24:30|28.26|28.18|28.26|28.18|28.28|28.2|28.26|28.18|31
1648826690000|2022-04-01 15:24:50|||||||||4
1648826700000|2022-04-01 15:25:00|||||||||15
1648826710000|2022-04-01 15:25:10|28.31|28.23|28.27|28.19|28.31|28.23|28.27|28.19|39
1648826720000|2022-04-01 15:25:20|28.28|28.2|28.27|28.19|28.31|28.23|28.26|28.18|1
1648826730000|2022-04-01 15:25:30|28.28|28.2|28.28|28.2|28.3|28.22|28.26|28.18|4
1648826740000|2022-04-01 15:25:40|28.3|28.22|28.31|28.23|28.31|28.23|28.3|28.22|0
1648826750000|2022-04-01 15:25:50|28.3|28.22|28.27|28.19|28.3|28.22|28.27|28.19|30
1648826760000|2022-04-01 15:26:00|28.26|28.18|28.26|28.18|28.27|28.19|28.26|28.18|1
1648826770000|2022-04-01 15:26:10|28.28|28.2|28.28|28.2|28.31|28.23|28.28|28.2|10
1648826780000|2022-04-01 15:26:20|28.27|28.19|28.28|28.2|28.28|28.2|28.27|28.19|0
1648826790000|2022-04-01 15:26:30|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1648826800000|2022-04-01 15:26:40|28.32|28.24|28.32|28.24|28.33|28.25|28.32|28.24|62
1648826810000|2022-04-01 15:26:50|28.31|28.23|28.35|28.27|28.35|28.27|28.31|28.23|8
1648826820000|2022-04-01 15:27:00|28.33|28.25|28.32|28.24|28.33|28.25|28.32|28.24|0
1648826830000|2022-04-01 15:27:10|28.33|28.25|28.35|28.27|28.35|28.27|28.33|28.25|0
1648826840000|2022-04-01 15:27:20|28.36|28.28|28.35|28.27|28.36|28.28|28.35|28.27|0
1648826850000|2022-04-01 15:27:30|28.36|28.28|28.33|28.25|28.36|28.28|28.33|28.25|5
1648826860000|2022-04-01 15:27:40|28.32|28.24|28.33|28.25|28.33|28.25|28.32|28.24|2
1648826870000|2022-04-01 15:27:50|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|1
1648826880000|2022-04-01 15:28:00|28.33|28.25|28.31|28.23|28.35|28.27|28.31|28.23|28
1648826890000|2022-04-01 15:28:10|||||||||17
1648826900000|2022-04-01 15:28:20|||||||||2
1648826910000|2022-04-01 15:28:30|||||||||12
1648826920000|2022-04-01 15:28:40|28.3|28.22|28.28|28.2|28.3|28.22|28.28|28.2|9
1648826930000|2022-04-01 15:28:50|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|24
1648826940000|2022-04-01 15:29:00|||||||||26
1648826950000|2022-04-01 15:29:10|28.32|28.24|28.32|28.24|28.32|28.24|28.31|28.23|37
1648826960000|2022-04-01 15:29:20|28.31|28.23|28.28|28.2|28.31|28.23|28.28|28.2|3
1648826970000|2022-04-01 15:29:30|28.3|28.22|28.27|28.19|28.3|28.22|28.26|28.18|28
1648826980000|2022-04-01 15:29:40|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|1
1648826990000|2022-04-01 15:29:50|28.3|28.22|28.28|28.2|28.3|28.22|28.28|28.2|26
1648827000000|2022-04-01 15:30:00|28.3|28.22|28.28|28.2|28.3|28.22|28.27|28.19|31
1648827010000|2022-04-01 15:30:10|28.27|28.19|28.28|28.2|28.28|28.2|28.27|28.19|70
1648827020000|2022-04-01 15:30:20|28.27|28.19|28.3|28.22|28.3|28.22|28.27|28.19|9
1648827030000|2022-04-01 15:30:30|28.28|28.2|28.3|28.22|28.3|28.22|28.28|28.2|11
1648827040000|2022-04-01 15:30:40|28.31|28.23|28.37|28.29|28.38|28.3|28.31|28.23|13
1648827050000|2022-04-01 15:30:50|28.38|28.3|28.38|28.3|28.38|28.3|28.36|28.28|0
1648827060000|2022-04-01 15:31:00|28.37|28.29|28.38|28.3|28.38|28.3|28.37|28.29|43
1648827070000|2022-04-01 15:31:10|28.37|28.29|28.36|28.28|28.37|28.29|28.36|28.28|0
1648827080000|2022-04-01 15:31:20|28.37|28.29|28.35|28.27|28.37|28.29|28.35|28.27|2
1648827090000|2022-04-01 15:31:30|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1648827100000|2022-04-01 15:31:40|28.36|28.28|28.37|28.29|28.37|28.29|28.36|28.28|8
1648827110000|2022-04-01 15:31:50|28.38|28.3|28.38|28.3|28.4|28.32|28.38|28.3|3
1648827120000|2022-04-01 15:32:00|28.4|28.32|28.38|28.3|28.4|28.32|28.38|28.3|1
1648827130000|2022-04-01 15:32:10|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1648827140000|2022-04-01 15:32:20|28.37|28.29|28.38|28.3|28.38|28.3|28.37|28.29|5
1648827150000|2022-04-01 15:32:30|28.4|28.32|28.38|28.3|28.4|28.32|28.37|28.29|0
1648827160000|2022-04-01 15:32:40|28.37|28.29|28.36|28.28|28.38|28.3|28.36|28.28|1
1648827170000|2022-04-01 15:32:50|28.35|28.27|28.36|28.28|28.36|28.28|28.35|28.27|0
1648827180000|2022-04-01 15:33:00|28.35|28.27|28.36|28.28|28.36|28.28|28.35|28.27|0
1648827210000|2022-04-01 15:33:30|28.37|28.29|28.36|28.28|28.37|28.29|28.36|28.28|0
1648827220000|2022-04-01 15:33:40|28.37|28.29|28.36|28.28|28.37|28.29|28.36|28.28|0
1648827240000|2022-04-01 15:34:00|28.33|28.25|28.35|28.27|28.35|28.27|28.33|28.25|34
1648827250000|2022-04-01 15:34:10|28.33|28.25|28.28|28.2|28.33|28.25|28.28|28.2|4
1648827260000|2022-04-01 15:34:20|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1648827270000|2022-04-01 15:34:30|28.27|28.19|28.27|28.19|28.28|28.2|28.27|28.19|0
1648827280000|2022-04-01 15:34:40|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1648827290000|2022-04-01 15:34:50|28.27|28.19|28.28|28.2|28.31|28.23|28.27|28.19|2
1648827300000|2022-04-01 15:35:00|28.3|28.22|28.31|28.23|28.31|28.23|28.28|28.2|2
1648827310000|2022-04-01 15:35:10|28.3|28.22|28.32|28.24|28.33|28.25|28.3|28.22|0
1648827320000|2022-04-01 15:35:20|28.33|28.25|28.33|28.25|28.36|28.28|28.33|28.25|3
1648827330000|2022-04-01 15:35:30|28.35|28.27|28.35|28.27|28.36|28.28|28.35|28.27|3
1648827350000|2022-04-01 15:35:50|28.36|28.28|28.37|28.29|28.38|28.3|28.36|28.28|0
1648827360000|2022-04-01 15:36:00|28.38|28.3|28.38|28.3|28.38|28.3|28.37|28.29|0
1648827370000|2022-04-01 15:36:10|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1648827400000|2022-04-01 15:36:40|28.38|28.3|28.37|28.29|28.38|28.3|28.37|28.29|0
1648827410000|2022-04-01 15:36:50|28.38|28.3|28.37|28.29|28.38|28.3|28.37|28.29|1
1648827420000|2022-04-01 15:37:00|28.4|28.32|28.4|28.32|28.4|28.32|28.38|28.3|3
1648827430000|2022-04-01 15:37:10|28.41|28.33|28.4|28.32|28.41|28.33|28.4|28.32|1
1648827440000|2022-04-01 15:37:20|28.42|28.34|28.42|28.34|28.42|28.34|28.41|28.33|0
1648827450000|2022-04-01 15:37:30|28.43|28.35|28.42|28.34|28.43|28.35|28.42|28.34|0
1648827460000|2022-04-01 15:37:40|||||||||21
1648827480000|2022-04-01 15:38:00|28.4|28.32|28.4|28.32|28.4|28.32|28.38|28.3|4
1648827490000|2022-04-01 15:38:10|28.41|28.33|28.4|28.32|28.42|28.34|28.4|28.32|0
1648827500000|2022-04-01 15:38:20|28.41|28.33|28.41|28.33|28.41|28.33|28.4|28.32|0
1648827510000|2022-04-01 15:38:30|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1648827520000|2022-04-01 15:38:40|28.41|28.33|28.42|28.34|28.42|28.34|28.41|28.33|0
1648827530000|2022-04-01 15:38:50|28.41|28.33|28.42|28.34|28.42|28.34|28.41|28.33|0
1648827540000|2022-04-01 15:39:00|28.41|28.33|28.4|28.32|28.42|28.34|28.4|28.32|0
1648827550000|2022-04-01 15:39:10|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1648827560000|2022-04-01 15:39:20|28.4|28.32|28.4|28.32|28.41|28.33|28.38|28.3|3
1648827570000|2022-04-01 15:39:30|28.38|28.3|28.4|28.32|28.4|28.32|28.38|28.3|2
1648827590000|2022-04-01 15:39:50|28.41|28.33|28.4|28.32|28.41|28.33|28.4|28.32|1
1648827600000|2022-04-01 15:40:00|28.41|28.33|28.43|28.35|28.46|28.38|28.41|28.33|30
1648827610000|2022-04-01 15:40:10|28.45|28.37|28.42|28.34|28.46|28.38|28.41|28.33|3
1648827620000|2022-04-01 15:40:20|28.43|28.35|28.42|28.34|28.43|28.35|28.42|28.34|0
1648827630000|2022-04-01 15:40:30|28.45|28.37|28.51|28.43|28.51|28.43|28.45|28.37|51
1648827640000|2022-04-01 15:40:40|28.5|28.42|28.51|28.43|28.51|28.43|28.5|28.42|0
1648827690000|2022-04-01 15:41:30|28.5|28.42|28.5|28.42|28.51|28.43|28.5|28.42|0
1648827700000|2022-04-01 15:41:40|28.51|28.43|28.51|28.43|28.51|28.43|28.5|28.42|0
1648827710000|2022-04-01 15:41:50|||||||||4
1648827720000|2022-04-01 15:42:00|28.52|28.44|28.55|28.47|28.56|28.48|28.52|28.44|1
1648827730000|2022-04-01 15:42:10|28.57|28.49|28.53|28.45|28.57|28.49|28.53|28.45|30
1648827740000|2022-04-01 15:42:20|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1648827760000|2022-04-01 15:42:40|28.56|28.48|28.56|28.48|28.56|28.48|28.55|28.47|0
1648827770000|2022-04-01 15:42:50|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1648827780000|2022-04-01 15:43:00|28.58|28.5|28.58|28.5|28.6|28.52|28.58|28.5|0
1648827790000|2022-04-01 15:43:10|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1648827800000|2022-04-01 15:43:20|28.61|28.53|28.62|28.54|28.62|28.54|28.61|28.53|0
1648827810000|2022-04-01 15:43:30|28.61|28.53|28.58|28.5|28.61|28.53|28.58|28.5|0
1648827820000|2022-04-01 15:43:40|28.61|28.53|28.6|28.52|28.61|28.53|28.6|28.52|0
1648827830000|2022-04-01 15:43:50|28.61|28.53|28.6|28.52|28.61|28.53|28.6|28.52|0
1648827840000|2022-04-01 15:44:00|28.58|28.5|28.58|28.5|28.6|28.52|28.56|28.48|1
1648827850000|2022-04-01 15:44:10|28.57|28.49|28.56|28.48|28.57|28.49|28.56|28.48|1
1648827860000|2022-04-01 15:44:20|28.57|28.49|28.56|28.48|28.57|28.49|28.56|28.48|0
1648827870000|2022-04-01 15:44:30|28.57|28.49|28.57|28.49|28.58|28.5|28.57|28.49|2
1648827880000|2022-04-01 15:44:40|28.58|28.5|28.57|28.49|28.58|28.5|28.57|28.49|0
1648827890000|2022-04-01 15:44:50|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1648827930000|2022-04-01 15:45:30|28.63|28.55|28.58|28.5|28.63|28.55|28.58|28.5|13
1648827940000|2022-04-01 15:45:40|28.57|28.49|28.56|28.48|28.57|28.49|28.56|28.48|3
1648827950000|2022-04-01 15:45:50|28.57|28.49|28.58|28.5|28.58|28.5|28.57|28.49|11
1648827960000|2022-04-01 15:46:00|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1648827970000|2022-04-01 15:46:10|28.58|28.5|28.57|28.49|28.58|28.5|28.57|28.49|0
1648827980000|2022-04-01 15:46:20|28.58|28.5|28.58|28.5|28.58|28.5|28.57|28.49|0
1648827990000|2022-04-01 15:46:30|28.57|28.49|28.57|28.49|28.58|28.5|28.57|28.49|0
1648828000000|2022-04-01 15:46:40|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1648828010000|2022-04-01 15:46:50|28.57|28.49|28.58|28.5|28.58|28.5|28.57|28.49|0
1648828020000|2022-04-01 15:47:00|28.57|28.49|28.57|28.49|28.58|28.5|28.57|28.49|0
1648828030000|2022-04-01 15:47:10|28.56|28.48|28.56|28.48|28.57|28.49|28.56|28.48|2
1648828040000|2022-04-01 15:47:20|28.53|28.45|28.51|28.43|28.56|28.48|28.51|28.43|0
1648828050000|2022-04-01 15:47:30|28.52|28.44|28.52|28.44|28.52|28.44|28.51|28.43|2
1648828070000|2022-04-01 15:47:50|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1648828080000|2022-04-01 15:48:00|28.52|28.44|28.52|28.44|28.53|28.45|28.52|28.44|0
1648828090000|2022-04-01 15:48:10|28.51|28.43|28.52|28.44|28.52|28.44|28.51|28.43|1
1648828120000|2022-04-01 15:48:40|28.53|28.45|28.54|28.46|28.54|28.46|28.53|28.45|0
1648828130000|2022-04-01 15:48:50|28.53|28.45|28.54|28.46|28.54|28.46|28.53|28.45|0
1648828140000|2022-04-01 15:49:00|28.53|28.45|28.54|28.46|28.54|28.46|28.53|28.45|0
1648828180000|2022-04-01 15:49:40|28.56|28.48|28.54|28.46|28.57|28.49|28.54|28.46|3
1648828200000|2022-04-01 15:50:00|28.53|28.45|28.54|28.46|28.54|28.46|28.53|28.45|0
1648828240000|2022-04-01 15:50:40|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1648828250000|2022-04-01 15:50:50|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1648828260000|2022-04-01 15:51:00|28.58|28.5|28.54|28.46|28.58|28.5|28.54|28.46|2
1648828270000|2022-04-01 15:51:10|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1648828280000|2022-04-01 15:51:20|28.54|28.46|28.54|28.46|28.54|28.46|28.53|28.45|0
1648828290000|2022-04-01 15:51:30|28.53|28.45|28.53|28.45|28.54|28.46|28.53|28.45|0
1648828300000|2022-04-01 15:51:40|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1648828310000|2022-04-01 15:51:50|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1648828320000|2022-04-01 15:52:00|28.52|28.44|28.53|28.45|28.53|28.45|28.52|28.44|0
1648828330000|2022-04-01 15:52:10|28.52|28.44|28.53|28.45|28.53|28.45|28.52|28.44|0
1648828340000|2022-04-01 15:52:20|28.52|28.44|28.53|28.45|28.53|28.45|28.52|28.44|0
1648828360000|2022-04-01 15:52:40|28.52|28.44|28.51|28.43|28.52|28.44|28.51|28.43|0
1648828380000|2022-04-01 15:53:00|28.49|28.41|28.48|28.4|28.49|28.41|28.48|28.4|9
1648828390000|2022-04-01 15:53:10|28.47|28.39|28.48|28.4|28.48|28.4|28.46|28.38|0
1648828400000|2022-04-01 15:53:20|28.47|28.39|28.48|28.4|28.48|28.4|28.47|28.39|0
1648828410000|2022-04-01 15:53:30|28.5|28.42|28.45|28.37|28.5|28.42|28.45|28.37|0
1648828420000|2022-04-01 15:53:40|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1648828430000|2022-04-01 15:53:50|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|0
1648828440000|2022-04-01 15:54:00|28.42|28.34|28.43|28.35|28.43|28.35|28.42|28.34|0
1648828450000|2022-04-01 15:54:10|28.42|28.34|28.41|28.33|28.42|28.34|28.41|28.33|0
1648828470000|2022-04-01 15:54:30|28.42|28.34|28.41|28.33|28.43|28.35|28.41|28.33|1
1648828480000|2022-04-01 15:54:40|28.42|28.34|28.41|28.33|28.42|28.34|28.41|28.33|0
1648828500000|2022-04-01 15:55:00|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1648828540000|2022-04-01 15:55:40|28.44|28.36|28.46|28.38|28.46|28.38|28.44|28.36|0
1648828550000|2022-04-01 15:55:50|28.45|28.37|28.43|28.35|28.45|28.37|28.43|28.35|0
1648828560000|2022-04-01 15:56:00|28.44|28.36|28.46|28.38|28.46|28.38|28.44|28.36|0
1648828570000|2022-04-01 15:56:10|28.47|28.39|28.49|28.41|28.49|28.41|28.47|28.39|0
1648828580000|2022-04-01 15:56:20|28.51|28.43|28.53|28.45|28.53|28.45|28.51|28.43|1
1648828590000|2022-04-01 15:56:30|28.52|28.44|28.54|28.46|28.54|28.46|28.52|28.44|0
1648828620000|2022-04-01 15:57:00|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|2
1648828630000|2022-04-01 15:57:10|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1648828650000|2022-04-01 15:57:30|28.59|28.51|28.58|28.5|28.59|28.51|28.58|28.5|4
1648828690000|2022-04-01 15:58:10|28.57|28.49|28.53|28.45|28.57|28.49|28.53|28.45|2
1648828700000|2022-04-01 15:58:20|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1648828710000|2022-04-01 15:58:30|28.57|28.49|28.56|28.48|28.57|28.49|28.54|28.46|2
1648828720000|2022-04-01 15:58:40|28.57|28.49|28.56|28.48|28.58|28.5|28.56|28.48|7
1648828740000|2022-04-01 15:59:00|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1648828750000|2022-04-01 15:59:10|28.56|28.48|28.56|28.48|28.56|28.48|28.54|28.46|0
1648828760000|2022-04-01 15:59:20|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1648828770000|2022-04-01 15:59:30|28.53|28.45|28.54|28.46|28.54|28.46|28.53|28.45|0
1648828780000|2022-04-01 15:59:40|28.53|28.45|28.54|28.46|28.54|28.46|28.53|28.45|0
1648828790000|2022-04-01 15:59:50|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|3
1648828800000|2022-04-01 16:00:00|28.54|28.46|28.53|28.45|28.54|28.46|28.53|28.45|0
1648828820000|2022-04-01 16:00:20|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1648828840000|2022-04-01 16:00:40|28.56|28.48|28.57|28.49|28.57|28.49|28.56|28.48|3
1648828860000|2022-04-01 16:01:00|28.56|28.48|28.56|28.48|28.57|28.49|28.54|28.46|0
1648828870000|2022-04-01 16:01:10|28.57|28.49|28.56|28.48|28.57|28.49|28.56|28.48|0
1648828890000|2022-04-01 16:01:30|28.57|28.49|28.54|28.46|28.57|28.49|28.53|28.45|0
1648828910000|2022-04-01 16:01:50|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|0
1648828940000|2022-04-01 16:02:20|28.53|28.45|28.58|28.5|28.58|28.5|28.53|28.45|2
1648828990000|2022-04-01 16:03:10|28.57|28.49|28.51|28.43|28.57|28.49|28.51|28.43|30
1648829000000|2022-04-01 16:03:20|28.52|28.44|28.54|28.46|28.54|28.46|28.51|28.43|0
1648829010000|2022-04-01 16:03:30|28.53|28.45|28.53|28.45|28.54|28.46|28.51|28.43|0
1648829020000|2022-04-01 16:03:40|28.52|28.44|28.51|28.43|28.53|28.45|28.51|28.43|0
1648829030000|2022-04-01 16:03:50|28.52|28.44|28.53|28.45|28.53|28.45|28.51|28.43|0
1648829040000|2022-04-01 16:04:00|28.52|28.44|28.53|28.45|28.53|28.45|28.51|28.43|0
1648829050000|2022-04-01 16:04:10|28.54|28.46|28.56|28.48|28.56|28.48|28.52|28.44|0
1648829110000|2022-04-01 16:05:10|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|1
1648829140000|2022-04-01 16:05:40|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|8
1648829150000|2022-04-01 16:05:50|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|2
1648829160000|2022-04-01 16:06:00|||||||||10
1648829400000|2022-04-01 16:10:00|28.54|28.46|28.53|28.45|28.54|28.46|28.52|28.44|5
1648829410000|2022-04-01 16:10:10|28.54|28.46|28.54|28.46|28.54|28.46|28.53|28.45|0
1648829420000|2022-04-01 16:10:20|28.53|28.45|28.54|28.46|28.54|28.46|28.53|28.45|0
1648829430000|2022-04-01 16:10:30|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|4
1648829440000|2022-04-01 16:10:40|28.53|28.45|28.54|28.46|28.54|28.46|28.53|28.45|0
1648829460000|2022-04-01 16:11:00|28.53|28.45|28.54|28.46|28.54|28.46|28.53|28.45|0
1648829470000|2022-04-01 16:11:10|28.53|28.45|28.54|28.46|28.54|28.46|28.53|28.45|0
1648829520000|2022-04-01 16:12:00|28.56|28.48|28.58|28.5|28.58|28.5|28.56|28.48|2
1648829530000|2022-04-01 16:12:10|28.57|28.49|28.54|28.46|28.57|28.49|28.54|28.46|0
1648829550000|2022-04-01 16:12:30|28.56|28.48|28.57|28.49|28.57|28.49|28.56|28.48|2
1648829560000|2022-04-01 16:12:40|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1648829570000|2022-04-01 16:12:50|28.57|28.49|28.57|28.49|28.57|28.49|28.56|28.48|0
1648829580000|2022-04-01 16:13:00|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1648829590000|2022-04-01 16:13:10|28.57|28.49|28.56|28.48|28.57|28.49|28.56|28.48|0
1648829620000|2022-04-01 16:13:40|28.53|28.45|28.54|28.46|28.54|28.46|28.53|28.45|0
1648829630000|2022-04-01 16:13:50|28.53|28.45|28.54|28.46|28.54|28.46|28.53|28.45|0
1648829640000|2022-04-01 16:14:00|28.53|28.45|28.54|28.46|28.54|28.46|28.53|28.45|0
1648829660000|2022-04-01 16:14:20|28.53|28.45|28.51|28.43|28.54|28.46|28.51|28.43|23
1648829680000|2022-04-01 16:14:40|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1648829690000|2022-04-01 16:14:50|28.53|28.45|28.52|28.44|28.53|28.45|28.52|28.44|0
1648829700000|2022-04-01 16:15:00|28.51|28.43|28.51|28.43|28.52|28.44|28.51|28.43|0
1648829710000|2022-04-01 16:15:10|28.47|28.39|28.51|28.43|28.51|28.43|28.47|28.39|0
1648829740000|2022-04-01 16:15:40|28.54|28.46|28.54|28.46|28.54|28.46|28.53|28.45|1
1648829750000|2022-04-01 16:15:50|28.53|28.45|28.54|28.46|28.54|28.46|28.53|28.45|0
1648829780000|2022-04-01 16:16:20|28.58|28.5|28.57|28.49|28.58|28.5|28.57|28.49|2
1648829790000|2022-04-01 16:16:30|28.58|28.5|28.58|28.5|28.58|28.5|28.57|28.49|1
1648829870000|2022-04-01 16:17:50|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|10
1648829890000|2022-04-01 16:18:10|28.62|28.54|28.59|28.51|28.62|28.54|28.59|28.51|1
1648829910000|2022-04-01 16:18:30|28.61|28.53|28.58|28.5|28.61|28.53|28.58|28.5|1
1648829920000|2022-04-01 16:18:40|28.59|28.51|28.59|28.51|28.59|28.51|28.58|28.5|0
1648829930000|2022-04-01 16:18:50|28.61|28.53|28.58|28.5|28.61|28.53|28.58|28.5|2
1648829940000|2022-04-01 16:19:00|28.59|28.51|28.59|28.51|28.59|28.51|28.58|28.5|0
1648829950000|2022-04-01 16:19:10|28.58|28.5|28.58|28.5|28.59|28.51|28.58|28.5|0
1648829960000|2022-04-01 16:19:20|28.59|28.51|28.58|28.5|28.59|28.51|28.58|28.5|0
1648829970000|2022-04-01 16:19:30|28.59|28.51|28.59|28.51|28.61|28.53|28.59|28.51|0
1648829980000|2022-04-01 16:19:40|28.61|28.53|28.62|28.54|28.63|28.55|28.61|28.53|2
1648829990000|2022-04-01 16:19:50|28.63|28.55|28.62|28.54|28.63|28.55|28.61|28.53|0
1648830000000|2022-04-01 16:20:00|28.63|28.55|28.62|28.54|28.63|28.55|28.61|28.53|0
1648830010000|2022-04-01 16:20:10|28.63|28.55|28.62|28.54|28.63|28.55|28.62|28.54|0
1648830020000|2022-04-01 16:20:20|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1648830090000|2022-04-01 16:21:30|28.58|28.5|28.56|28.48|28.58|28.5|28.56|28.48|23
1648830100000|2022-04-01 16:21:40|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1648830110000|2022-04-01 16:21:50|28.54|28.46|28.55|28.47|28.55|28.47|28.54|28.46|0
1648830120000|2022-04-01 16:22:00|28.53|28.45|28.54|28.46|28.54|28.46|28.53|28.45|0
1648830130000|2022-04-01 16:22:10|28.53|28.45|28.56|28.48|28.56|28.48|28.53|28.45|0
1648830200000|2022-04-01 16:23:20|||||||||1
1648830250000|2022-04-01 16:24:10|28.57|28.49|28.56|28.48|28.57|28.49|28.56|28.48|1
1648830260000|2022-04-01 16:24:20|28.57|28.49|28.56|28.48|28.58|28.5|28.56|28.48|1
1648830300000|2022-04-01 16:25:00|28.54|28.46|28.53|28.45|28.54|28.46|28.53|28.45|23
1648830310000|2022-04-01 16:25:10|28.52|28.44|28.52|28.44|28.53|28.45|28.52|28.44|0
1648830320000|2022-04-01 16:25:20|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1648830390000|2022-04-01 16:26:30|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|1
1648830400000|2022-04-01 16:26:40|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1648830410000|2022-04-01 16:26:50|28.56|28.48|28.53|28.45|28.56|28.48|28.53|28.45|0
1648830420000|2022-04-01 16:27:00|28.54|28.46|28.53|28.45|28.54|28.46|28.53|28.45|0
1648830430000|2022-04-01 16:27:10|28.54|28.46|28.53|28.45|28.54|28.46|28.53|28.45|0
1648830440000|2022-04-01 16:27:20|28.52|28.44|28.53|28.45|28.53|28.45|28.52|28.44|0
1648830460000|2022-04-01 16:27:40|28.52|28.44|28.53|28.45|28.54|28.46|28.52|28.44|0
1648830470000|2022-04-01 16:27:50|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|25
1648830490000|2022-04-01 16:28:10|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|8
1648830500000|2022-04-01 16:28:20|28.62|28.54|28.61|28.53|28.62|28.54|28.61|28.53|0
1648830520000|2022-04-01 16:28:40|28.62|28.54|28.63|28.55|28.63|28.55|28.62|28.54|10
1648830540000|2022-04-01 16:29:00|28.62|28.54|28.63|28.55|28.63|28.55|28.62|28.54|17
1648830580000|2022-04-01 16:29:40|28.68|28.6|28.64|28.56|28.68|28.6|28.64|28.56|32
1648830590000|2022-04-01 16:29:50|28.67|28.59|28.68|28.6|28.68|28.6|28.67|28.59|4
1648830640000|2022-04-01 16:30:40|||||||||7
1648830650000|2022-04-01 16:30:50|28.72|28.64|28.73|28.65|28.73|28.65|28.72|28.64|2
1648830660000|2022-04-01 16:31:00|28.72|28.64|28.72|28.64|28.73|28.65|28.71|28.63|6
1648830670000|2022-04-01 16:31:10|28.73|28.65|28.68|28.6|28.73|28.65|28.68|28.6|3
1648830680000|2022-04-01 16:31:20|||||||||3
1648830690000|2022-04-01 16:31:30|||||||||3
1648830700000|2022-04-01 16:31:40|28.71|28.63|28.72|28.64|28.73|28.65|28.69|28.61|3
1648830710000|2022-04-01 16:31:50|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1648830720000|2022-04-01 16:32:00|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1648830740000|2022-04-01 16:32:20|28.76|28.68|28.77|28.69|28.77|28.69|28.76|28.68|2
1648830760000|2022-04-01 16:32:40|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1648830770000|2022-04-01 16:32:50|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1648830780000|2022-04-01 16:33:00|28.73|28.65|28.71|28.63|28.73|28.65|28.71|28.63|0
1648830790000|2022-04-01 16:33:10|28.73|28.65|28.76|28.68|28.76|28.68|28.72|28.64|13
1648830810000|2022-04-01 16:33:30|||||||||16
1648830840000|2022-04-01 16:34:00|28.79|28.71|28.81|28.73|28.81|28.73|28.79|28.71|3
1648830860000|2022-04-01 16:34:20|28.79|28.71|28.81|28.73|28.81|28.73|28.79|28.71|5
1648830890000|2022-04-01 16:34:50|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1648830910000|2022-04-01 16:35:10|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|0
1648830990000|2022-04-01 16:36:30|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1648831000000|2022-04-01 16:36:40|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|1
1648831070000|2022-04-01 16:37:50|28.79|28.71|28.81|28.73|28.81|28.73|28.79|28.71|0
1648831080000|2022-04-01 16:38:00|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1648831090000|2022-04-01 16:38:10|28.78|28.7|28.79|28.71|28.79|28.71|28.78|28.7|0
1648831100000|2022-04-01 16:38:20|28.81|28.73|28.79|28.71|28.81|28.73|28.79|28.71|0
1648831110000|2022-04-01 16:38:30|28.81|28.73|28.79|28.71|28.81|28.73|28.79|28.71|0
1648831120000|2022-04-01 16:38:40|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|0
1648831130000|2022-04-01 16:38:50|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1648831140000|2022-04-01 16:39:00|28.78|28.7|28.81|28.73|28.81|28.73|28.78|28.7|12
1648831170000|2022-04-01 16:39:30|||||||||7
1648831180000|2022-04-01 16:39:40|||||||||20
1648831200000|2022-04-01 16:40:00|28.83|28.75|28.83|28.75|28.86|28.78|28.81|28.73|3
1648831210000|2022-04-01 16:40:10|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|2
1648831220000|2022-04-01 16:40:20|28.82|28.74|28.83|28.75|28.84|28.76|28.82|28.74|2
1648831230000|2022-04-01 16:40:30|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|0
1648831270000|2022-04-01 16:41:10|28.82|28.74|28.83|28.75|28.83|28.75|28.82|28.74|1
1648831280000|2022-04-01 16:41:20|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|0
1648831320000|2022-04-01 16:42:00|||||||||3
1648831330000|2022-04-01 16:42:10|28.77|28.69|28.81|28.73|28.81|28.73|28.77|28.69|23
1648831350000|2022-04-01 16:42:30|||||||||8
1648831390000|2022-04-01 16:43:10|28.79|28.71|28.86|28.78|28.86|28.78|28.79|28.71|21
1648831400000|2022-04-01 16:43:20|28.84|28.76|28.81|28.73|28.84|28.76|28.81|28.73|6
1648831440000|2022-04-01 16:44:00|28.79|28.71|28.76|28.68|28.79|28.71|28.76|28.68|1
1648831450000|2022-04-01 16:44:10|28.77|28.69|28.76|28.68|28.77|28.69|28.76|28.68|1
1648831460000|2022-04-01 16:44:20|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1648831470000|2022-04-01 16:44:30|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|0
1648831480000|2022-04-01 16:44:40|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1648831490000|2022-04-01 16:44:50|28.76|28.68|28.74|28.66|28.76|28.68|28.74|28.66|0
1648831500000|2022-04-01 16:45:00|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|0
1648831530000|2022-04-01 16:45:30|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|2
1648831560000|2022-04-01 16:46:00|28.79|28.71|28.81|28.73|28.81|28.73|28.79|28.71|3
1648831570000|2022-04-01 16:46:10|28.79|28.71|28.79|28.71|28.81|28.73|28.79|28.71|0
1648831580000|2022-04-01 16:46:20|28.81|28.73|28.79|28.71|28.81|28.73|28.79|28.71|0
1648831600000|2022-04-01 16:46:40|28.78|28.7|28.76|28.68|28.78|28.7|28.76|28.68|0
1648831610000|2022-04-01 16:46:50|28.78|28.7|28.77|28.69|28.78|28.7|28.77|28.69|0
1648831620000|2022-04-01 16:47:00|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1648831630000|2022-04-01 16:47:10|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1648831640000|2022-04-01 16:47:20|28.76|28.68|28.76|28.68|28.77|28.69|28.74|28.66|0
1648831650000|2022-04-01 16:47:30|28.74|28.66|28.76|28.68|28.76|28.68|28.74|28.66|0
1648831660000|2022-04-01 16:47:40|28.77|28.69|28.76|28.68|28.77|28.69|28.76|28.68|0
1648831670000|2022-04-01 16:47:50|28.74|28.66|28.76|28.68|28.76|28.68|28.74|28.66|0
1648831680000|2022-04-01 16:48:00|28.74|28.66|28.76|28.68|28.76|28.68|28.74|28.66|0
1648831690000|2022-04-01 16:48:10|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1648831700000|2022-04-01 16:48:20|28.73|28.65|28.72|28.64|28.73|28.65|28.72|28.64|0
1648831710000|2022-04-01 16:48:30|28.73|28.65|28.72|28.64|28.73|28.65|28.72|28.64|0
1648831730000|2022-04-01 16:48:50|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1648831810000|2022-04-01 16:50:10|28.69|28.61|28.68|28.6|28.69|28.61|28.66|28.58|0
1648831820000|2022-04-01 16:50:20|28.69|28.61|28.71|28.63|28.71|28.63|28.69|28.61|1
1648831840000|2022-04-01 16:50:40|28.68|28.6|28.67|28.59|28.69|28.61|28.67|28.59|0
1648831850000|2022-04-01 16:50:50|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1648831890000|2022-04-01 16:51:30|28.69|28.61|28.72|28.64|28.73|28.65|28.69|28.61|2
1648831930000|2022-04-01 16:52:10|28.73|28.65|28.73|28.65|28.73|28.65|28.72|28.64|0
1648831940000|2022-04-01 16:52:20|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1648831950000|2022-04-01 16:52:30|28.76|28.68|28.78|28.7|28.78|28.7|28.76|28.68|0
1648831960000|2022-04-01 16:52:40|28.77|28.69|28.76|28.68|28.77|28.69|28.76|28.68|0
1648831970000|2022-04-01 16:52:50|28.77|28.69|28.76|28.68|28.77|28.69|28.76|28.68|6
1648831980000|2022-04-01 16:53:00|28.77|28.69|28.76|28.68|28.77|28.69|28.76|28.68|0
1648831990000|2022-04-01 16:53:10|28.73|28.65|28.73|28.65|28.74|28.66|28.73|28.65|0
1648832000000|2022-04-01 16:53:20|28.72|28.64|28.72|28.64|28.73|28.65|28.72|28.64|0
1648832010000|2022-04-01 16:53:30|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1648832040000|2022-04-01 16:54:00|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|1
1648832050000|2022-04-01 16:54:10|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1648832070000|2022-04-01 16:54:30|28.72|28.64|28.71|28.63|28.72|28.64|28.71|28.63|0
1648832080000|2022-04-01 16:54:40|28.69|28.61|28.68|28.6|28.71|28.63|28.68|28.6|0
1648832090000|2022-04-01 16:54:50|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1648832100000|2022-04-01 16:55:00|28.68|28.6|28.68|28.6|28.68|28.6|28.67|28.59|0
1648832110000|2022-04-01 16:55:10|28.69|28.61|28.68|28.6|28.69|28.61|28.68|28.6|0
1648832120000|2022-04-01 16:55:20|28.67|28.59|28.67|28.59|28.68|28.6|28.67|28.59|0
1648832130000|2022-04-01 16:55:30|28.66|28.58|28.63|28.55|28.66|28.58|28.63|28.55|1
1648832140000|2022-04-01 16:55:40|28.62|28.54|28.61|28.53|28.62|28.54|28.61|28.53|0
1648832160000|2022-04-01 16:56:00|28.6|28.52|28.61|28.53|28.61|28.53|28.6|28.52|0
1648832170000|2022-04-01 16:56:10|28.6|28.52|28.61|28.53|28.61|28.53|28.6|28.52|0
1648832190000|2022-04-01 16:56:30|28.6|28.52|28.61|28.53|28.61|28.53|28.6|28.52|0
1648832220000|2022-04-01 16:57:00|||||||||1
1648832240000|2022-04-01 16:57:20|28.63|28.55|28.66|28.58|28.66|28.58|28.63|28.55|1
1648832260000|2022-04-01 16:57:40|28.64|28.56|28.63|28.55|28.64|28.56|28.63|28.55|0
1648832270000|2022-04-01 16:57:50|28.62|28.54|28.63|28.55|28.63|28.55|28.62|28.54|0
1648832280000|2022-04-01 16:58:00|28.62|28.54|28.61|28.53|28.63|28.55|28.61|28.53|0
1648832310000|2022-04-01 16:58:30|28.63|28.55|28.66|28.58|28.66|28.58|28.63|28.55|2
1648832330000|2022-04-01 16:58:50|28.65|28.57|28.66|28.58|28.66|28.58|28.65|28.57|0
1648832380000|2022-04-01 16:59:40|28.64|28.56|28.66|28.58|28.66|28.58|28.64|28.56|0
1648832390000|2022-04-01 16:59:50|28.64|28.56|28.66|28.58|28.66|28.58|28.64|28.56|0
1648832400000|2022-04-01 17:00:00|28.64|28.56|28.63|28.55|28.64|28.56|28.62|28.54|0
1648832420000|2022-04-01 17:00:20|28.65|28.57|28.66|28.58|28.66|28.58|28.65|28.57|0
1648832460000|2022-04-01 17:01:00|28.71|28.63|28.69|28.61|28.71|28.63|28.69|28.61|1
1648832490000|2022-04-01 17:01:30|28.68|28.6|28.66|28.58|28.68|28.6|28.66|28.58|0
1648832500000|2022-04-01 17:01:40|28.64|28.56|28.66|28.58|28.66|28.58|28.64|28.56|0
1648832520000|2022-04-01 17:02:00|28.64|28.56|28.63|28.55|28.64|28.56|28.63|28.55|0
1648832530000|2022-04-01 17:02:10|28.66|28.58|28.65|28.57|28.66|28.58|28.65|28.57|0
1648832540000|2022-04-01 17:02:20|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1648832550000|2022-04-01 17:02:30|28.65|28.57|28.65|28.57|28.66|28.58|28.65|28.57|3
1648832560000|2022-04-01 17:02:40|28.66|28.58|28.65|28.57|28.66|28.58|28.65|28.57|0
1648832570000|2022-04-01 17:02:50|28.66|28.58|28.66|28.58|28.66|28.58|28.65|28.57|0
1648832700000|2022-04-01 17:05:00|28.65|28.57|28.65|28.57|28.66|28.58|28.65|28.57|16
1648832710000|2022-04-01 17:05:10|28.66|28.58|28.66|28.58|28.66|28.58|28.65|28.57|0
1648832720000|2022-04-01 17:05:20|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1648832730000|2022-04-01 17:05:30|28.66|28.58|28.65|28.57|28.66|28.58|28.65|28.57|0
1648832740000|2022-04-01 17:05:40|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|14
1648832760000|2022-04-01 17:06:00|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|3
1648832770000|2022-04-01 17:06:10|28.53|28.45|28.56|28.48|28.56|28.48|28.53|28.45|3
1648832780000|2022-04-01 17:06:20|28.57|28.49|28.56|28.48|28.57|28.49|28.56|28.48|0
1648832790000|2022-04-01 17:06:30|28.57|28.49|28.56|28.48|28.57|28.49|28.56|28.48|0
1648832800000|2022-04-01 17:06:40|28.58|28.5|28.56|28.48|28.58|28.5|28.56|28.48|0
1648832820000|2022-04-01 17:07:00|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1648832830000|2022-04-01 17:07:10|28.52|28.44|28.53|28.45|28.53|28.45|28.52|28.44|0
1648832860000|2022-04-01 17:07:40|28.52|28.44|28.53|28.45|28.53|28.45|28.52|28.44|0
1648832870000|2022-04-01 17:07:50|28.52|28.44|28.53|28.45|28.53|28.45|28.52|28.44|0
1648832880000|2022-04-01 17:08:00|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1648832900000|2022-04-01 17:08:20|28.53|28.45|28.52|28.44|28.53|28.45|28.52|28.44|0
1648832910000|2022-04-01 17:08:30|28.53|28.45|28.52|28.44|28.53|28.45|28.52|28.44|0
1648832920000|2022-04-01 17:08:40|28.53|28.45|28.52|28.44|28.53|28.45|28.52|28.44|0
1648832930000|2022-04-01 17:08:50|28.53|28.45|28.52|28.44|28.53|28.45|28.52|28.44|0
1648832950000|2022-04-01 17:09:10|28.53|28.45|28.53|28.45|28.53|28.45|28.52|28.44|0
1648832960000|2022-04-01 17:09:20|28.52|28.44|28.55|28.47|28.55|28.47|28.52|28.44|0
1648832970000|2022-04-01 17:09:30|28.56|28.48|28.56|28.48|28.58|28.5|28.56|28.48|1
1648832980000|2022-04-01 17:09:40|28.58|28.5|28.58|28.5|28.58|28.5|28.57|28.49|0
1648833030000|2022-04-01 17:10:30|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1648833040000|2022-04-01 17:10:40|28.61|28.53|28.63|28.55|28.63|28.55|28.61|28.53|1
1648833050000|2022-04-01 17:10:50|||||||||1
1648833070000|2022-04-01 17:11:10|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1648833080000|2022-04-01 17:11:20|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1648833150000|2022-04-01 17:12:30|28.62|28.54|28.62|28.54|28.63|28.55|28.62|28.54|0
1648833160000|2022-04-01 17:12:40|28.61|28.53|28.63|28.55|28.63|28.55|28.61|28.53|0
1648833250000|2022-04-01 17:14:10|28.66|28.58|28.66|28.58|28.66|28.58|28.65|28.57|3
1648833260000|2022-04-01 17:14:20|28.65|28.57|28.66|28.58|28.66|28.58|28.65|28.57|0
1648833280000|2022-04-01 17:14:40|28.65|28.57|28.66|28.58|28.66|28.58|28.65|28.57|0
1648833290000|2022-04-01 17:14:50|28.65|28.57|28.66|28.58|28.66|28.58|28.65|28.57|0
1648833300000|2022-04-01 17:15:00|28.65|28.57|28.66|28.58|28.66|28.58|28.65|28.57|0
1648833310000|2022-04-01 17:15:10|28.65|28.57|28.66|28.58|28.66|28.58|28.65|28.57|0
1648833330000|2022-04-01 17:15:30|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1648833370000|2022-04-01 17:16:10|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|12
1648833420000|2022-04-01 17:17:00|28.67|28.59|28.66|28.58|28.67|28.59|28.65|28.57|0
1648833470000|2022-04-01 17:17:50|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1648833480000|2022-04-01 17:18:00|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1648833510000|2022-04-01 17:18:30|28.65|28.57|28.63|28.55|28.66|28.58|28.63|28.55|0
1648833520000|2022-04-01 17:18:40|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1648833530000|2022-04-01 17:18:50|28.66|28.58|28.66|28.58|28.66|28.58|28.65|28.57|0
1648833550000|2022-04-01 17:19:10|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1648833570000|2022-04-01 17:19:30|28.62|28.54|28.63|28.55|28.63|28.55|28.62|28.54|0
1648833600000|2022-04-01 17:20:00|28.64|28.56|28.66|28.58|28.66|28.58|28.63|28.55|0
1648833610000|2022-04-01 17:20:10|28.65|28.57|28.66|28.58|28.66|28.58|28.65|28.57|0
1648833640000|2022-04-01 17:20:40|28.67|28.59|28.65|28.57|28.67|28.59|28.65|28.57|0
1648833650000|2022-04-01 17:20:50|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1648833660000|2022-04-01 17:21:00|28.67|28.59|28.69|28.61|28.69|28.61|28.67|28.59|1
1648833670000|2022-04-01 17:21:10|28.68|28.6|28.69|28.61|28.71|28.63|28.68|28.6|1
1648833680000|2022-04-01 17:21:20|28.68|28.6|28.69|28.61|28.69|28.61|28.68|28.6|0
1648833700000|2022-04-01 17:21:40|28.68|28.6|28.68|28.6|28.69|28.61|28.68|28.6|0
1648833710000|2022-04-01 17:21:50|28.69|28.61|28.69|28.61|28.69|28.61|28.68|28.6|0
1648833720000|2022-04-01 17:22:00|28.71|28.63|28.69|28.61|28.71|28.63|28.69|28.61|0
1648833730000|2022-04-01 17:22:10|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1648833740000|2022-04-01 17:22:20|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1648833770000|2022-04-01 17:22:50|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1648833780000|2022-04-01 17:23:00|28.63|28.55|28.6|28.52|28.63|28.55|28.6|28.52|0
1648833810000|2022-04-01 17:23:30|28.58|28.5|28.57|28.49|28.58|28.5|28.57|28.49|0
1648833820000|2022-04-01 17:23:40|28.58|28.5|28.6|28.52|28.6|28.52|28.58|28.5|0
1648833840000|2022-04-01 17:24:00|28.58|28.5|28.56|28.48|28.58|28.5|28.56|28.48|0
1648833850000|2022-04-01 17:24:10|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1648833860000|2022-04-01 17:24:20|28.53|28.45|28.55|28.47|28.55|28.47|28.53|28.45|0
1648833870000|2022-04-01 17:24:30|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1648833940000|2022-04-01 17:25:40|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|1
1648833950000|2022-04-01 17:25:50|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1648833970000|2022-04-01 17:26:10|28.52|28.44|28.5|28.42|28.52|28.44|28.5|28.42|1
1648833980000|2022-04-01 17:26:20|28.51|28.43|28.51|28.43|28.51|28.43|28.5|28.42|0
1648834000000|2022-04-01 17:26:40|28.5|28.42|28.48|28.4|28.51|28.43|28.48|28.4|0
1648834020000|2022-04-01 17:27:00|28.5|28.42|28.51|28.43|28.51|28.43|28.5|28.42|1
1648834070000|2022-04-01 17:27:50|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1648834150000|2022-04-01 17:29:10|28.56|28.48|28.57|28.49|28.57|28.49|28.56|28.48|1
1648834160000|2022-04-01 17:29:20|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1648834170000|2022-04-01 17:29:30|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1648834200000|2022-04-01 17:30:00|28.56|28.48|28.55|28.47|28.57|28.49|28.55|28.47|0
1648834210000|2022-04-01 17:30:10|28.57|28.49|28.55|28.47|28.57|28.49|28.53|28.45|0
1648834220000|2022-04-01 17:30:20|28.53|28.45|28.53|28.45|28.55|28.47|28.53|28.45|0
1648834300000|2022-04-01 17:31:40|28.52|28.44|28.51|28.43|28.52|28.44|28.51|28.43|0
1648834340000|2022-04-01 17:32:20|28.52|28.44|28.52|28.44|28.53|28.45|28.52|28.44|0
1648834350000|2022-04-01 17:32:30|28.53|28.45|28.53|28.45|28.53|28.45|28.52|28.44|0
1648834360000|2022-04-01 17:32:40|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1648834370000|2022-04-01 17:32:50|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1648834380000|2022-04-01 17:33:00|28.52|28.44|28.53|28.45|28.53|28.45|28.52|28.44|0
1648834390000|2022-04-01 17:33:10|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1648834400000|2022-04-01 17:33:20|28.53|28.45|28.53|28.45|28.53|28.45|28.52|28.44|0
1648834450000|2022-04-01 17:34:10|28.55|28.47|28.56|28.48|28.57|28.49|28.55|28.47|1
1648834460000|2022-04-01 17:34:20|28.57|28.49|28.56|28.48|28.57|28.49|28.56|28.48|0
1648834470000|2022-04-01 17:34:30|28.57|28.49|28.56|28.48|28.57|28.49|28.56|28.48|0
1648834480000|2022-04-01 17:34:40|28.53|28.45|28.55|28.47|28.55|28.47|28.53|28.45|0
1648834510000|2022-04-01 17:35:10|28.53|28.45|28.55|28.47|28.55|28.47|28.53|28.45|0
1648834520000|2022-04-01 17:35:20|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1648834560000|2022-04-01 17:36:00|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1648834600000|2022-04-01 17:36:40|28.5|28.42|28.5|28.42|28.5|28.42|28.48|28.4|0
1648834610000|2022-04-01 17:36:50|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1648834620000|2022-04-01 17:37:00|28.47|28.39|28.46|28.38|28.47|28.39|28.46|28.38|1
1648834630000|2022-04-01 17:37:10|28.45|28.37|28.46|28.38|28.46|28.38|28.45|28.37|0
1648834640000|2022-04-01 17:37:20|28.45|28.37|28.43|28.35|28.45|28.37|28.43|28.35|0
1648834660000|2022-04-01 17:37:40|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1648834670000|2022-04-01 17:37:50|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1648834680000|2022-04-01 17:38:00|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1648834690000|2022-04-01 17:38:10|28.4|28.32|28.38|28.3|28.4|28.32|28.38|28.3|0
1648834720000|2022-04-01 17:38:40|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1648834750000|2022-04-01 17:39:10|||||||||7
1648834760000|2022-04-01 17:39:20|28.41|28.33|28.4|28.32|28.41|28.33|28.38|28.3|1
1648834770000|2022-04-01 17:39:30|28.38|28.3|28.4|28.32|28.4|28.32|28.38|28.3|0
1648834780000|2022-04-01 17:39:40|28.38|28.3|28.4|28.32|28.4|28.32|28.38|28.3|0
1648834790000|2022-04-01 17:39:50|28.38|28.3|28.38|28.3|28.4|28.32|28.38|28.3|0
1648834800000|2022-04-01 17:40:00|28.4|28.32|28.38|28.3|28.4|28.32|28.38|28.3|0
1648834890000|2022-04-01 17:41:30|28.4|28.32|28.4|28.32|28.4|28.32|28.38|28.3|1
1648834900000|2022-04-01 17:41:40|28.38|28.3|28.38|28.3|28.4|28.32|28.38|28.3|0
1648834910000|2022-04-01 17:41:50|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|7
1648835030000|2022-04-01 17:43:50|28.33|28.25|28.36|28.28|28.36|28.28|28.33|28.25|3
1648835040000|2022-04-01 17:44:00|28.34|28.26|28.36|28.28|28.36|28.28|28.34|28.26|0
1648835050000|2022-04-01 17:44:10|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|1
1648835070000|2022-04-01 17:44:30|28.39|28.31|28.38|28.3|28.39|28.31|28.38|28.3|0
1648835100000|2022-04-01 17:45:00|28.39|28.31|28.38|28.3|28.39|28.31|28.38|28.3|0
1648835110000|2022-04-01 17:45:10|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1648835120000|2022-04-01 17:45:20|28.41|28.33|28.38|28.3|28.41|28.33|28.38|28.3|0
1648835130000|2022-04-01 17:45:30|28.39|28.31|28.38|28.3|28.39|28.31|28.38|28.3|0
1648835170000|2022-04-01 17:46:10|28.39|28.31|28.41|28.33|28.41|28.33|28.39|28.31|0
1648835180000|2022-04-01 17:46:20|28.39|28.31|28.38|28.3|28.41|28.33|28.38|28.3|0
1648835190000|2022-04-01 17:46:30|28.39|28.31|28.41|28.33|28.41|28.33|28.39|28.31|0
1648835290000|2022-04-01 17:48:10|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1648835320000|2022-04-01 17:48:40|28.43|28.35|28.46|28.38|28.47|28.39|28.43|28.35|1
1648835330000|2022-04-01 17:48:50|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|1
1648835340000|2022-04-01 17:49:00|28.46|28.38|28.47|28.39|28.47|28.39|28.46|28.38|0
1648835350000|2022-04-01 17:49:10|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1648835360000|2022-04-01 17:49:20|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1648835390000|2022-04-01 17:49:50|28.45|28.37|28.42|28.34|28.45|28.37|28.42|28.34|8
1648835400000|2022-04-01 17:50:00|28.45|28.37|28.45|28.37|28.46|28.38|28.45|28.37|11
1648835410000|2022-04-01 17:50:10|28.43|28.35|28.43|28.35|28.46|28.38|28.42|28.34|0
1648835420000|2022-04-01 17:50:20|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1648835430000|2022-04-01 17:50:30|28.45|28.37|28.43|28.35|28.45|28.37|28.43|28.35|0
1648835440000|2022-04-01 17:50:40|28.44|28.36|28.45|28.37|28.47|28.39|28.44|28.36|0
1648835450000|2022-04-01 17:50:50|28.46|28.38|28.45|28.37|28.46|28.38|28.45|28.37|0
1648835460000|2022-04-01 17:51:00|28.46|28.38|28.46|28.38|28.46|28.38|28.45|28.37|0
1648835470000|2022-04-01 17:51:10|28.45|28.37|28.46|28.38|28.47|28.39|28.45|28.37|0
1648835480000|2022-04-01 17:51:20|28.45|28.37|28.45|28.37|28.45|28.37|28.43|28.35|0
1648835500000|2022-04-01 17:51:40|28.43|28.35|28.45|28.37|28.45|28.37|28.43|28.35|0
1648835510000|2022-04-01 17:51:50|28.43|28.35|28.45|28.37|28.45|28.37|28.43|28.35|0
1648835520000|2022-04-01 17:52:00|28.42|28.34|28.43|28.35|28.43|28.35|28.42|28.34|0
1648835540000|2022-04-01 17:52:20|28.44|28.36|28.43|28.35|28.44|28.36|28.43|28.35|0
1648835550000|2022-04-01 17:52:30|28.44|28.36|28.44|28.36|28.46|28.38|28.43|28.35|0
1648835560000|2022-04-01 17:52:40|28.43|28.35|28.44|28.36|28.46|28.38|28.43|28.35|0
1648835570000|2022-04-01 17:52:50|28.46|28.38|28.45|28.37|28.46|28.38|28.45|28.37|0
1648835580000|2022-04-01 17:53:00|28.46|28.38|28.43|28.35|28.46|28.38|28.43|28.35|0
1648835600000|2022-04-01 17:53:20|28.44|28.36|28.43|28.35|28.44|28.36|28.43|28.35|0
1648835640000|2022-04-01 17:54:00|28.42|28.34|28.43|28.35|28.43|28.35|28.42|28.34|0
1648835660000|2022-04-01 17:54:20|28.44|28.36|28.45|28.37|28.46|28.38|28.44|28.36|0
1648835670000|2022-04-01 17:54:30|28.46|28.38|28.45|28.37|28.46|28.38|28.45|28.37|0
1648835680000|2022-04-01 17:54:40|28.44|28.36|28.44|28.36|28.46|28.38|28.44|28.36|0
1648835700000|2022-04-01 17:55:00|28.46|28.38|28.46|28.38|28.46|28.38|28.44|28.36|0
1648835720000|2022-04-01 17:55:20|28.44|28.36|28.44|28.36|28.46|28.38|28.44|28.36|0
1648835740000|2022-04-01 17:55:40|28.43|28.35|28.42|28.34|28.43|28.35|28.42|28.34|0
1648835750000|2022-04-01 17:55:50|28.43|28.35|28.42|28.34|28.43|28.35|28.42|28.34|0
1648835760000|2022-04-01 17:56:00|28.43|28.35|28.42|28.34|28.44|28.36|28.42|28.34|1
1648835820000|2022-04-01 17:57:00|28.41|28.33|28.42|28.34|28.42|28.34|28.41|28.33|0
1648835870000|2022-04-01 17:57:50|28.41|28.33|28.42|28.34|28.42|28.34|28.41|28.33|0
1648835930000|2022-04-01 17:58:50|28.41|28.33|28.38|28.3|28.41|28.33|28.38|28.3|3
1648835940000|2022-04-01 17:59:00|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1648835980000|2022-04-01 17:59:40|28.38|28.3|28.39|28.31|28.39|28.31|28.38|28.3|1
1648835990000|2022-04-01 17:59:50|28.38|28.3|28.38|28.3|28.39|28.31|28.38|28.3|0
1648836000000|2022-04-01 18:00:00|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1648836010000|2022-04-01 18:00:10|28.38|28.3|28.39|28.31|28.39|28.31|28.38|28.3|0
1648836020000|2022-04-01 18:00:20|28.38|28.3|28.38|28.3|28.39|28.31|28.38|28.3|0
1648836060000|2022-04-01 18:01:00|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|1
1648836070000|2022-04-01 18:01:10|28.41|28.33|28.39|28.31|28.41|28.33|28.39|28.31|0
1648836080000|2022-04-01 18:01:20|28.41|28.33|28.39|28.31|28.41|28.33|28.38|28.3|0
1648836090000|2022-04-01 18:01:30|28.38|28.3|28.38|28.3|28.39|28.31|28.38|28.3|0
1648836100000|2022-04-01 18:01:40|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1648836110000|2022-04-01 18:01:50|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1648836130000|2022-04-01 18:02:10|28.39|28.31|28.38|28.3|28.39|28.31|28.38|28.3|0
1648836140000|2022-04-01 18:02:20|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|6
1648836240000|2022-04-01 18:04:00|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1648836280000|2022-04-01 18:04:40|28.33|28.25|28.31|28.23|28.33|28.25|28.31|28.23|1
1648836290000|2022-04-01 18:04:50|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|0
1648836300000|2022-04-01 18:05:00|28.26|28.18|28.23|28.15|28.26|28.18|28.23|28.15|12
1648836310000|2022-04-01 18:05:10|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1648836320000|2022-04-01 18:05:20|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1648836330000|2022-04-01 18:05:30|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1648836340000|2022-04-01 18:05:40|28.22|28.14|28.21|28.13|28.22|28.14|28.21|28.13|4
1648836360000|2022-04-01 18:06:00|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1648836440000|2022-04-01 18:07:20|28.22|28.14|28.23|28.15|28.23|28.15|28.22|28.14|2
1648836480000|2022-04-01 18:08:00|28.24|28.16|28.24|28.16|28.26|28.18|28.24|28.16|1
1648836490000|2022-04-01 18:08:10|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1648836530000|2022-04-01 18:08:50|28.24|28.16|28.23|28.15|28.24|28.16|28.23|28.15|2
1648836570000|2022-04-01 18:09:30|28.24|28.16|28.26|28.18|28.26|28.18|28.24|28.16|0
1648836670000|2022-04-01 18:11:10|28.28|28.2|28.32|28.24|28.32|28.24|28.28|28.2|7
1648836730000|2022-04-01 18:12:10|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|2
1648836750000|2022-04-01 18:12:30|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1648836780000|2022-04-01 18:13:00|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|1
1648836800000|2022-04-01 18:13:20|28.28|28.2|28.3|28.22|28.3|28.22|28.28|28.2|0
1648836810000|2022-04-01 18:13:30|28.28|28.2|28.3|28.22|28.3|28.22|28.28|28.2|0
1648836820000|2022-04-01 18:13:40|28.28|28.2|28.3|28.22|28.3|28.22|28.28|28.2|0
1648836840000|2022-04-01 18:14:00|28.28|28.2|28.28|28.2|28.3|28.22|28.28|28.2|0
1648836850000|2022-04-01 18:14:10|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1648836860000|2022-04-01 18:14:20|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1648836870000|2022-04-01 18:14:30|28.23|28.15|28.24|28.16|28.24|28.16|28.23|28.15|0
1648836880000|2022-04-01 18:14:40|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1648836910000|2022-04-01 18:15:10|28.25|28.17|28.26|28.18|28.26|28.18|28.25|28.17|0
1648836920000|2022-04-01 18:15:20|28.25|28.17|28.23|28.15|28.25|28.17|28.23|28.15|0
1648836930000|2022-04-01 18:15:30|28.25|28.17|28.23|28.15|28.25|28.17|28.23|28.15|0
1648836940000|2022-04-01 18:15:40|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1648836960000|2022-04-01 18:16:00|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1648836970000|2022-04-01 18:16:10|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1648836980000|2022-04-01 18:16:20|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1648837150000|2022-04-01 18:19:10|28.22|28.14|28.23|28.15|28.23|28.15|28.22|28.14|0
1648837160000|2022-04-01 18:19:20|28.22|28.14|28.21|28.13|28.22|28.14|28.21|28.13|0
1648837180000|2022-04-01 18:19:40|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1648837190000|2022-04-01 18:19:50|28.23|28.15|28.22|28.14|28.23|28.15|28.22|28.14|0
1648837200000|2022-04-01 18:20:00|28.23|28.15|28.22|28.14|28.23|28.15|28.21|28.13|0
1648837210000|2022-04-01 18:20:10|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1648837220000|2022-04-01 18:20:20|28.22|28.14|28.22|28.14|28.23|28.15|28.22|28.14|0
1648837230000|2022-04-01 18:20:30|28.21|28.13|28.22|28.14|28.22|28.14|28.21|28.13|0
1648837240000|2022-04-01 18:20:40|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1648837250000|2022-04-01 18:20:50|28.22|28.14|28.21|28.13|28.22|28.14|28.21|28.13|0
1648837260000|2022-04-01 18:21:00|28.23|28.15|28.21|28.13|28.23|28.15|28.21|28.13|0
1648837280000|2022-04-01 18:21:20|28.22|28.14|28.21|28.13|28.22|28.14|28.21|28.13|0
1648837320000|2022-04-01 18:22:00|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1648837330000|2022-04-01 18:22:10|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1648837370000|2022-04-01 18:22:50|28.22|28.14|28.21|28.13|28.22|28.14|28.21|28.13|0
1648837380000|2022-04-01 18:23:00|28.19|28.11|28.2|28.12|28.2|28.12|28.18|28.1|0
1648837400000|2022-04-01 18:23:20|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|1
1648837450000|2022-04-01 18:24:10|28.22|28.14|28.23|28.15|28.23|28.15|28.21|28.13|0
1648837460000|2022-04-01 18:24:20|28.22|28.14|28.23|28.15|28.23|28.15|28.22|28.14|0
1648837510000|2022-04-01 18:25:10|28.22|28.14|28.25|28.17|28.25|28.17|28.22|28.14|0
1648837540000|2022-04-01 18:25:40|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1648837550000|2022-04-01 18:25:50|28.22|28.14|28.21|28.13|28.22|28.14|28.21|28.13|0
1648837580000|2022-04-01 18:26:20|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|0
1648837590000|2022-04-01 18:26:30|28.15|28.07|28.16|28.08|28.16|28.08|28.15|28.07|0
1648837600000|2022-04-01 18:26:40|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|0
1648837610000|2022-04-01 18:26:50|28.17|28.09|28.16|28.08|28.17|28.09|28.16|28.08|0
1648837620000|2022-04-01 18:27:00|28.17|28.09|28.16|28.08|28.17|28.09|28.16|28.08|0
1648837630000|2022-04-01 18:27:10|28.17|28.09|28.17|28.09|28.17|28.09|28.16|28.08|0
1648837640000|2022-04-01 18:27:20|28.18|28.1|28.17|28.09|28.18|28.1|28.17|28.09|0
1648837650000|2022-04-01 18:27:30|28.16|28.08|28.17|28.09|28.17|28.09|28.16|28.08|0
1648837660000|2022-04-01 18:27:40|28.16|28.08|28.18|28.1|28.2|28.12|28.16|28.08|0
1648837670000|2022-04-01 18:27:50|28.17|28.09|28.17|28.09|28.18|28.1|28.17|28.09|0
1648837680000|2022-04-01 18:28:00|28.16|28.08|28.15|28.07|28.16|28.08|28.13|28.05|2
1648837760000|2022-04-01 18:29:20|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|13
1648837770000|2022-04-01 18:29:30|28.15|28.07|28.15|28.07|28.15|28.07|28.13|28.05|2
1648837780000|2022-04-01 18:29:40|28.13|28.05|28.15|28.07|28.15|28.07|28.13|28.05|0
1648837800000|2022-04-01 18:30:00|28.13|28.05|28.15|28.07|28.15|28.07|28.13|28.05|0
1648837810000|2022-04-01 18:30:10|28.13|28.05|28.13|28.05|28.15|28.07|28.13|28.05|0
1648837860000|2022-04-01 18:31:00|28.15|28.07|28.13|28.05|28.15|28.07|28.13|28.05|10
1648837870000|2022-04-01 18:31:10|28.15|28.07|28.15|28.07|28.15|28.07|28.13|28.05|0
1648837880000|2022-04-01 18:31:20|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1648837890000|2022-04-01 18:31:30|28.12|28.04|28.08|28|28.12|28.04|28.08|28|0
1648837910000|2022-04-01 18:31:50|28.1|28.02|28.08|28|28.1|28.02|28.08|28|27
1648837920000|2022-04-01 18:32:00|28.1|28.02|28.08|28|28.1|28.02|28.08|28|0
1648837960000|2022-04-01 18:32:40|28.06|27.98|28.05|27.97|28.06|27.98|28.03|27.95|39
1648837970000|2022-04-01 18:32:50|28.03|27.95|28.05|27.97|28.05|27.97|28.03|27.95|1
1648837980000|2022-04-01 18:33:00|28.03|27.95|28.05|27.97|28.05|27.97|28.03|27.95|0
1648837990000|2022-04-01 18:33:10|28.03|27.95|28.05|27.97|28.05|27.97|28.03|27.95|0
1648838000000|2022-04-01 18:33:20|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1648838010000|2022-04-01 18:33:30|28.03|27.95|28.05|27.97|28.05|27.97|28.03|27.95|0
1648838040000|2022-04-01 18:34:00|28.02|27.94|28.03|27.95|28.03|27.95|28.02|27.94|0
1648838050000|2022-04-01 18:34:10|28.05|27.97|28.05|27.97|28.05|27.97|28.03|27.95|0
1648838060000|2022-04-01 18:34:20|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1648838080000|2022-04-01 18:34:40|28.02|27.94|28.01|27.93|28.02|27.94|28.01|27.93|0
1648838090000|2022-04-01 18:34:50|28|27.92|28|27.92|28|27.92|28|27.92|0
1648838100000|2022-04-01 18:35:00|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1648838110000|2022-04-01 18:35:10|27.98|27.9|27.97|27.89|27.98|27.9|27.97|27.89|0
1648838120000|2022-04-01 18:35:20|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|0
1648838130000|2022-04-01 18:35:30|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1648838140000|2022-04-01 18:35:40|27.98|27.9|28|27.92|28|27.92|27.98|27.9|0
1648838150000|2022-04-01 18:35:50|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|0
1648838180000|2022-04-01 18:36:20|28|27.92|28|27.92|28|27.92|27.98|27.9|2
1648838200000|2022-04-01 18:36:40|28.02|27.94|28.05|27.97|28.05|27.97|28.02|27.94|1
1648838210000|2022-04-01 18:36:50|28.03|27.95|28.05|27.97|28.05|27.97|28.03|27.95|0
1648838220000|2022-04-01 18:37:00|28.03|27.95|28.03|27.95|28.05|27.97|28.03|27.95|0
1648838230000|2022-04-01 18:37:10|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|0
1648838240000|2022-04-01 18:37:20|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1648838250000|2022-04-01 18:37:30|28.05|27.97|28.03|27.95|28.05|27.97|28.03|27.95|0
1648838290000|2022-04-01 18:38:10|28.05|27.97|28.05|27.97|28.05|27.97|28.03|27.95|0
1648838300000|2022-04-01 18:38:20|28.03|27.95|28.05|27.97|28.05|27.97|28.03|27.95|0
1648838310000|2022-04-01 18:38:30|28.03|27.95|28.03|27.95|28.05|27.97|28.03|27.95|0
1648838350000|2022-04-01 18:39:10|28.05|27.97|28.03|27.95|28.05|27.97|28.03|27.95|0
1648838410000|2022-04-01 18:40:10|28.05|27.97|28.03|27.95|28.05|27.97|28.03|27.95|0
1648838460000|2022-04-01 18:41:00|27.99|27.91|27.97|27.89|27.99|27.91|27.97|27.89|1
1648838510000|2022-04-01 18:41:50|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|0
1648838520000|2022-04-01 18:42:00|28|27.92|28.02|27.94|28.03|27.95|28|27.92|4
1648838530000|2022-04-01 18:42:10|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1648838560000|2022-04-01 18:42:40|28.05|27.97|28.03|27.95|28.05|27.97|28.03|27.95|0
1648838570000|2022-04-01 18:42:50|28.02|27.94|28.03|27.95|28.03|27.95|28.02|27.94|0
1648838580000|2022-04-01 18:43:00|28.01|27.93|27.98|27.9|28.01|27.93|27.98|27.9|0
1648838610000|2022-04-01 18:43:30|27.97|27.89|27.97|27.89|27.98|27.9|27.97|27.89|0
1648838620000|2022-04-01 18:43:40|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|0
1648838630000|2022-04-01 18:43:50|28|27.92|27.98|27.9|28|27.92|27.98|27.9|0
1648838640000|2022-04-01 18:44:00|28|27.92|27.97|27.89|28|27.92|27.97|27.89|0
1648838660000|2022-04-01 18:44:20|27.98|27.9|27.96|27.88|27.98|27.9|27.96|27.88|0
1648838730000|2022-04-01 18:45:30|27.94|27.86|27.93|27.85|27.94|27.86|27.93|27.85|0
1648838770000|2022-04-01 18:46:10|27.96|27.88|27.97|27.89|27.97|27.89|27.96|27.88|2
1648838780000|2022-04-01 18:46:20|27.96|27.88|27.96|27.88|27.97|27.89|27.96|27.88|0
1648838800000|2022-04-01 18:46:40|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1648838820000|2022-04-01 18:47:00|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1648838830000|2022-04-01 18:47:10|27.97|27.89|27.96|27.88|27.97|27.89|27.96|27.88|0
1648838840000|2022-04-01 18:47:20|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1648838850000|2022-04-01 18:47:30|27.96|27.88|27.96|27.88|27.97|27.89|27.96|27.88|0
1648838860000|2022-04-01 18:47:40|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1648838930000|2022-04-01 18:48:50|27.96|27.88|27.96|27.88|27.97|27.89|27.96|27.88|0
1648838940000|2022-04-01 18:49:00|27.95|27.87|27.93|27.85|27.95|27.87|27.93|27.85|0
1648839000000|2022-04-01 18:50:00|27.92|27.84|27.93|27.85|27.93|27.85|27.92|27.84|20
1648839030000|2022-04-01 18:50:30|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|3
1648839040000|2022-04-01 18:50:40|27.97|27.89|27.98|27.9|27.98|27.9|27.97|27.89|0
1648839050000|2022-04-01 18:50:50|28|27.92|28|27.92|28|27.92|28|27.92|0
1648839060000|2022-04-01 18:51:00|27.98|27.9|27.97|27.89|27.98|27.9|27.97|27.89|0
1648839100000|2022-04-01 18:51:40|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|0
1648839230000|2022-04-01 18:53:50|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|1
1648839360000|2022-04-01 18:56:00|28|27.92|28|27.92|28|27.92|28|27.92|0
1648839370000|2022-04-01 18:56:10|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|0
1648839450000|2022-04-01 18:57:30|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|2
1648839490000|2022-04-01 18:58:10|28.02|27.94|28.01|27.93|28.02|27.94|28.01|27.93|0
1648839500000|2022-04-01 18:58:20|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1648839510000|2022-04-01 18:58:30|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|1
1648839620000|2022-04-01 19:00:20|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1648839740000|2022-04-01 19:02:20|27.99|27.91|27.96|27.88|27.99|27.91|27.96|27.88|1
1648839800000|2022-04-01 19:03:20|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1648839810000|2022-04-01 19:03:30|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1648839850000|2022-04-01 19:04:10|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1648839900000|2022-04-01 19:05:00|27.99|27.91|27.97|27.89|27.99|27.91|27.97|27.89|1
1648839940000|2022-04-01 19:05:40|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1648840150000|2022-04-01 19:09:10|27.98|27.9|28.01|27.93|28.01|27.93|27.98|27.9|6
1648840270000|2022-04-01 19:11:10|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1648840320000|2022-04-01 19:12:00|28.02|27.94|28.02|27.94|28.02|27.94|28.01|27.93|0
1648840330000|2022-04-01 19:12:10|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1648840340000|2022-04-01 19:12:20|||||||||2
1648840360000|2022-04-01 19:12:40|28.05|27.97|28.06|27.98|28.06|27.98|28.05|27.97|10
1648840460000|2022-04-01 19:14:20|28.05|27.97|28.03|27.95|28.05|27.97|28.03|27.95|0
1648840550000|2022-04-01 19:15:50|28.05|27.97|28.03|27.95|28.05|27.97|28.03|27.95|0
1648840610000|2022-04-01 19:16:50|28.05|27.97|28.03|27.95|28.05|27.97|28.03|27.95|0
1648840630000|2022-04-01 19:17:10|28.02|27.94|28.03|27.95|28.03|27.95|28.02|27.94|0
1648840640000|2022-04-01 19:17:20|28.02|27.94|28.03|27.95|28.03|27.95|28.02|27.94|0
1648840730000|2022-04-01 19:18:50|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|1
1648840780000|2022-04-01 19:19:40|28.07|27.99|28.08|28|28.08|28|28.07|27.99|0
1648840790000|2022-04-01 19:19:50|28.1|28.02|28.11|28.03|28.11|28.03|28.1|28.02|1
1648840800000|2022-04-01 19:20:00|28.12|28.04|28.13|28.05|28.13|28.05|28.12|28.04|0
1648840840000|2022-04-01 19:20:40|28.15|28.07|28.13|28.05|28.15|28.07|28.13|28.05|0
1648840860000|2022-04-01 19:21:00|28.15|28.07|28.13|28.05|28.15|28.07|28.13|28.05|0
1648840900000|2022-04-01 19:21:40|28.15|28.07|28.13|28.05|28.15|28.07|28.13|28.05|0
1648840920000|2022-04-01 19:22:00|28.15|28.07|28.13|28.05|28.15|28.07|28.13|28.05|0
1648840970000|2022-04-01 19:22:50|28.15|28.07|28.13|28.05|28.15|28.07|28.13|28.05|0
1648840990000|2022-04-01 19:23:10|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|1
1648841010000|2022-04-01 19:23:30|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|12
1648841050000|2022-04-01 19:24:10|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1648841070000|2022-04-01 19:24:30|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1648841080000|2022-04-01 19:24:40|28.15|28.07|28.13|28.05|28.15|28.07|28.13|28.05|0
1648841100000|2022-04-01 19:25:00|28.15|28.07|28.13|28.05|28.15|28.07|28.13|28.05|0
1648841140000|2022-04-01 19:25:40|28.12|28.04|28.15|28.07|28.15|28.07|28.12|28.04|0
1648841150000|2022-04-01 19:25:50|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1648841170000|2022-04-01 19:26:10|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1648841190000|2022-04-01 19:26:30|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1648841380000|2022-04-01 19:29:40|28.15|28.07|28.13|28.05|28.15|28.07|28.13|28.05|0
1648841400000|2022-04-01 19:30:00|28.12|28.04|28.13|28.05|28.13|28.05|28.12|28.04|0
1648841410000|2022-04-01 19:30:10|28.12|28.04|28.13|28.05|28.13|28.05|28.12|28.04|0
1648841530000|2022-04-01 19:32:10|28.15|28.07|28.13|28.05|28.15|28.07|28.13|28.05|1
1648841550000|2022-04-01 19:32:30|28.15|28.07|28.16|28.08|28.16|28.08|28.15|28.07|1
1648841590000|2022-04-01 19:33:10|28.17|28.09|28.22|28.14|28.22|28.14|28.17|28.09|1
1648841600000|2022-04-01 19:33:20|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1648841630000|2022-04-01 19:33:50|||||||||1
1648841650000|2022-04-01 19:34:10|28.19|28.11|28.16|28.08|28.19|28.11|28.16|28.08|0
1648841760000|2022-04-01 19:36:00|28.17|28.09|28.18|28.1|28.18|28.1|28.17|28.09|2
1648841800000|2022-04-01 19:36:40|28.17|28.09|28.17|28.09|28.18|28.1|28.17|28.09|0
1648841810000|2022-04-01 19:36:50|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1648841880000|2022-04-01 19:38:00|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1648841930000|2022-04-01 19:38:50|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1648841950000|2022-04-01 19:39:10|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|1
1648841970000|2022-04-01 19:39:30|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1648841990000|2022-04-01 19:39:50|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|1
1648842040000|2022-04-01 19:40:40|28.23|28.15|28.21|28.13|28.23|28.15|28.21|28.13|0
1648842060000|2022-04-01 19:41:00|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|1
1648842090000|2022-04-01 19:41:30|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1648842110000|2022-04-01 19:41:50|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1648842120000|2022-04-01 19:42:00|28.23|28.15|28.21|28.13|28.23|28.15|28.21|28.13|0
1648842130000|2022-04-01 19:42:10|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1648842170000|2022-04-01 19:42:50|28.25|28.17|28.33|28.25|28.33|28.25|28.25|28.17|12
1648842230000|2022-04-01 19:43:50|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1648842240000|2022-04-01 19:44:00|28.37|28.29|28.38|28.3|28.38|28.3|28.37|28.29|3
1648842260000|2022-04-01 19:44:20|28.37|28.29|28.38|28.3|28.38|28.3|28.37|28.29|0
1648842270000|2022-04-01 19:44:30|28.37|28.29|28.38|28.3|28.38|28.3|28.37|28.29|0
1648842300000|2022-04-01 19:45:00|28.37|28.29|28.38|28.3|28.38|28.3|28.37|28.29|0
1648842320000|2022-04-01 19:45:20|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1648842330000|2022-04-01 19:45:30|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1648842380000|2022-04-01 19:46:20|28.37|28.29|28.36|28.28|28.37|28.29|28.36|28.28|0
1648842420000|2022-04-01 19:47:00|28.37|28.29|28.39|28.31|28.42|28.34|28.37|28.29|3
1648842450000|2022-04-01 19:47:30|28.38|28.3|28.37|28.29|28.39|28.31|28.37|28.29|10
1648842460000|2022-04-01 19:47:40|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1648842480000|2022-04-01 19:48:00|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1648842490000|2022-04-01 19:48:10|||||||||6
1648842500000|2022-04-01 19:48:20|28.36|28.28|28.37|28.29|28.37|28.29|28.35|28.27|0
1648842510000|2022-04-01 19:48:30|28.35|28.27|28.37|28.29|28.37|28.29|28.35|28.27|1
1648842520000|2022-04-01 19:48:40|28.35|28.27|28.36|28.28|28.36|28.28|28.35|28.27|1
1648842540000|2022-04-01 19:49:00|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1648842550000|2022-04-01 19:49:10|28.33|28.25|28.32|28.24|28.33|28.25|28.32|28.24|17
1648842560000|2022-04-01 19:49:20|28.33|28.25|28.32|28.24|28.33|28.25|28.32|28.24|0
1648842570000|2022-04-01 19:49:30|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1648842580000|2022-04-01 19:49:40|28.32|28.24|28.32|28.24|28.33|28.25|28.32|28.24|12
1648842590000|2022-04-01 19:49:50|28.33|28.25|28.32|28.24|28.33|28.25|28.32|28.24|0
1648842600000|2022-04-01 19:50:00|28.27|28.19|28.22|28.14|28.32|28.19|28.22|28.07|6
1648842640000|2022-04-01 19:50:40|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1648842650000|2022-04-01 19:50:50|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1648842670000|2022-04-01 19:51:10|28.08|28|28.05|27.97|28.08|28|28.05|27.97|0
1648842680000|2022-04-01 19:51:20|28.06|27.98|27.93|27.85|28.06|27.98|27.93|27.85|7
1648842720000|2022-04-01 19:52:00|||||||||10
1648842750000|2022-04-01 19:52:30|27.95|27.87|28.03|27.95|28.05|27.97|27.95|27.87|3
1648842760000|2022-04-01 19:52:40|28.05|27.97|28.03|27.95|28.05|27.97|28.03|27.95|0
1648842770000|2022-04-01 19:52:50|28.05|27.97|28.03|27.95|28.05|27.97|28.03|27.95|0
1648842880000|2022-04-01 19:54:40|28.01|27.93|27.98|27.9|28.01|27.93|27.98|27.9|2
1648842900000|2022-04-01 19:55:00|27.97|27.89|27.99|27.91|28.1|27.92|27.97|27.84|6
1648842910000|2022-04-01 19:55:10|27.97|27.89|27.96|27.88|28.05|27.89|27.96|27.8|3
1648842920000|2022-04-01 19:55:20|27.94|27.86|28|27.75|28|27.86|27.88|27.74|4
1648842930000|2022-04-01 19:55:30|27.99|27.74|27.93|27.85|27.99|27.85|27.93|27.74|0
1648842940000|2022-04-01 19:55:40|27.92|27.84|27.93|27.85|28|27.85|27.92|27.75|2
1648842950000|2022-04-01 19:55:50|28|27.75|27.91|27.83|28|27.84|27.91|27.75|1
1648842960000|2022-04-01 19:56:00|27.93|27.85|27.91|27.83|28|27.85|27.91|27.75|7
1648842980000|2022-04-01 19:56:20|27.92|27.84|27.93|27.85|27.93|27.85|27.92|27.84|0
1648842990000|2022-04-01 19:56:30|28|27.75|28|27.75|28|27.85|27.93|27.75|0
1648843000000|2022-04-01 19:56:40|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1648843020000|2022-04-01 19:57:00|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1648843030000|2022-04-01 19:57:10|27.88|27.8|27.85|27.77|27.88|27.8|27.85|27.77|0
1648843040000|2022-04-01 19:57:20|27.83|27.75|27.83|27.75|27.86|27.78|27.83|27.75|0
1648843050000|2022-04-01 19:57:30|27.95|27.7|27.95|27.7|27.95|27.7|27.95|27.7|2
1648843060000|2022-04-01 19:57:40|27.97|27.72|27.89|27.81|27.97|27.81|27.89|27.72|0
1648843080000|2022-04-01 19:58:00|27.99|27.69|27.99|27.69|27.99|27.69|27.99|27.69|3
1648843110000|2022-04-01 19:58:30|27.96|27.71|27.97|27.72|27.97|27.72|27.96|27.71|0
1648843120000|2022-04-01 19:58:40|28.01|27.71|27.97|27.72|28.02|27.73|27.97|27.71|0
1648843140000|2022-04-01 19:59:00|27.96|27.71|27.97|27.72|27.98|27.73|27.94|27.69|1
1648843150000|2022-04-01 19:59:10|27.94|27.69|27.94|27.69|27.94|27.69|27.94|27.69|0
1648843160000|2022-04-01 19:59:20|27.97|27.72|27.94|27.69|27.97|27.72|27.94|27.69|0
1648843170000|2022-04-01 19:59:30|28.02|27.72|27.97|27.72|28.02|27.72|27.97|27.72|0
1648843190000|2022-04-01 19:59:50|27.98|27.73|28.04|27.74|28.04|27.74|27.98|27.72|0
1649031300000|2022-04-04 00:15:00|27.79|27.49|27.79|27.49|27.79|27.49|27.79|27.49|0
1649031330000|2022-04-04 00:15:30|27.74|27.44|27.74|27.44|27.74|27.44|27.74|27.44|0
1649031340000|2022-04-04 00:15:40|27.79|27.49|27.79|27.49|27.79|27.49|27.79|27.49|0
1649031360000|2022-04-04 00:16:00|27.76|27.46|27.76|27.46|27.76|27.46|27.76|27.46|0
1649031400000|2022-04-04 00:16:40|27.73|27.43|27.73|27.43|27.73|27.43|27.73|27.43|0
1649031420000|2022-04-04 00:17:00|27.85|27.55|27.85|27.55|27.85|27.55|27.85|27.55|0
1649031450000|2022-04-04 00:17:30|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1649031460000|2022-04-04 00:17:40|27.85|27.55|27.85|27.55|27.85|27.55|27.85|27.55|0
1649031480000|2022-04-04 00:18:00|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1649031490000|2022-04-04 00:18:10|27.82|27.52|27.82|27.52|27.82|27.52|27.82|27.52|0
1649031580000|2022-04-04 00:19:40|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1649031600000|2022-04-04 00:20:00|27.82|27.57|27.9|27.6|27.92|27.62|27.82|27.57|0
1649031700000|2022-04-04 00:21:40|27.91|27.61|27.92|27.62|27.92|27.62|27.91|27.61|0
1649031750000|2022-04-04 00:22:30|27.91|27.61|27.88|27.58|27.91|27.61|27.88|27.58|0
1649031780000|2022-04-04 00:23:00|27.89|27.59|27.88|27.58|27.89|27.59|27.88|27.58|0
1649031790000|2022-04-04 00:23:10|27.89|27.59|27.88|27.58|27.89|27.59|27.88|27.58|0
1649031810000|2022-04-04 00:23:30|28.07|27.77|28.06|27.76|28.07|27.77|28.06|27.76|0
1649031820000|2022-04-04 00:23:40|28.04|27.74|28.04|27.74|28.04|27.74|28.04|27.74|0
1649031860000|2022-04-04 00:24:20|28.05|27.75|28.05|27.75|28.05|27.75|28.05|27.75|0
1649031880000|2022-04-04 00:24:40|28.04|27.74|28.04|27.74|28.04|27.74|28.04|27.74|0
1649031920000|2022-04-04 00:25:20|28.05|27.75|28.05|27.75|28.05|27.75|28.05|27.75|0
1649031930000|2022-04-04 00:25:30|28.04|27.74|28.04|27.74|28.04|27.74|28.04|27.74|0
1649031940000|2022-04-04 00:25:40|28.05|27.75|28.05|27.75|28.05|27.75|28.05|27.75|0
1649031970000|2022-04-04 00:26:10|28.04|27.74|28.04|27.74|28.04|27.74|28.04|27.74|0
1649032030000|2022-04-04 00:27:10|28.15|27.85|28.09|27.79|28.15|27.85|28.09|27.79|0
1649032090000|2022-04-04 00:28:10|28.07|27.77|28.07|27.77|28.07|27.77|28.07|27.77|0
1649032100000|2022-04-04 00:28:20|28.09|27.79|28.04|27.74|28.1|27.8|28.04|27.74|0
1649032140000|2022-04-04 00:29:00|28.03|27.73|28.03|27.73|28.03|27.73|28.03|27.73|0
1649032170000|2022-04-04 00:29:30|28.04|27.74|28.03|27.73|28.1|27.8|28.03|27.73|0
1649032210000|2022-04-04 00:30:10|28.04|27.74|28.04|27.74|28.04|27.74|28.04|27.74|0
1649032230000|2022-04-04 00:30:30|28.1|27.8|28.04|27.74|28.1|27.8|28.04|27.74|0
1649032300000|2022-04-04 00:31:40|28.1|27.8|28.1|27.8|28.1|27.8|28.1|27.8|0
1649032310000|2022-04-04 00:31:50|28.04|27.74|28.04|27.74|28.04|27.74|28.04|27.74|0
1649032320000|2022-04-04 00:32:00|28.1|27.8|28.1|27.8|28.1|27.8|28.1|27.8|0
1649032370000|2022-04-04 00:32:50|28.15|27.85|28.15|27.85|28.15|27.85|28.15|27.85|0
1649032380000|2022-04-04 00:33:00|28.1|27.8|28.1|27.8|28.1|27.8|28.1|27.8|0
1649032440000|2022-04-04 00:34:00|28.15|27.85|28.1|27.8|28.15|27.85|28.1|27.8|0
1649032500000|2022-04-04 00:35:00|28.15|27.85|28.1|27.8|28.15|27.85|28.1|27.8|0
1649032550000|2022-04-04 00:35:50|28.11|27.81|28.1|27.8|28.11|27.81|28.1|27.8|0
1649032620000|2022-04-04 00:37:00|28.15|27.85|28.1|27.8|28.15|27.85|28.1|27.8|0
1649032690000|2022-04-04 00:38:10|28.15|27.85|28.1|27.8|28.15|27.85|28.1|27.8|0
1649032760000|2022-04-04 00:39:20|28.15|27.85|28.1|27.8|28.15|27.85|28.1|27.8|0
1649032820000|2022-04-04 00:40:20|28.15|27.85|28.1|27.8|28.15|27.85|28.1|27.8|0
1649032890000|2022-04-04 00:41:30|28.15|27.85|28.1|27.8|28.15|27.85|28.1|27.8|0
1649032950000|2022-04-04 00:42:30|28.15|27.85|28.1|27.8|28.15|27.85|28.1|27.8|0
1649033010000|2022-04-04 00:43:30|28.15|27.85|28.15|27.85|28.15|27.85|28.15|27.85|0
1649033020000|2022-04-04 00:43:40|28.1|27.8|28.1|27.8|28.1|27.8|28.1|27.8|0
1649033070000|2022-04-04 00:44:30|28.09|27.79|28.09|27.79|28.09|27.79|28.09|27.79|0
1649033100000|2022-04-04 00:45:00|28.1|27.8|28.09|27.79|28.14|27.84|28.09|27.79|0
1649033160000|2022-04-04 00:46:00|28.1|27.8|28.14|27.84|28.14|27.84|28.1|27.8|0
1649033170000|2022-04-04 00:46:10|28.13|27.83|28.09|27.79|28.13|27.83|28.09|27.79|0
1649033230000|2022-04-04 00:47:10|28.1|27.8|28.09|27.79|28.14|27.84|28.09|27.79|0
1649033300000|2022-04-04 00:48:20|28.07|27.77|28.08|27.78|28.13|27.83|28.07|27.77|0
1649033370000|2022-04-04 00:49:30|28.13|27.83|28.08|27.78|28.13|27.83|28.08|27.78|0
1649033430000|2022-04-04 00:50:30|28.09|27.79|28.08|27.78|28.13|27.83|28.08|27.78|0
1649033500000|2022-04-04 00:51:40|28.09|27.79|28.08|27.78|28.13|27.83|28.08|27.78|0
1649033570000|2022-04-04 00:52:50|28.13|27.83|28.08|27.78|28.13|27.83|28.08|27.78|0
1649033630000|2022-04-04 00:53:50|28.13|27.83|28.08|27.78|28.13|27.83|28.08|27.78|0
1649033690000|2022-04-04 00:54:50|28.09|27.79|28.08|27.78|28.13|27.83|28.08|27.78|0
1649033750000|2022-04-04 00:55:50|28.09|27.79|28.13|27.83|28.13|27.83|28.09|27.79|0
1649033760000|2022-04-04 00:56:00|28.12|27.82|28.08|27.78|28.12|27.82|28.08|27.78|0
1649033820000|2022-04-04 00:57:00|28.09|27.79|28.08|27.78|28.13|27.83|28.08|27.78|0
1649033880000|2022-04-04 00:58:00|28.09|27.79|28.08|27.78|28.13|27.83|28.08|27.78|0
1649033940000|2022-04-04 00:59:00|28.09|27.79|28.13|27.83|28.13|27.83|28.09|27.79|0
1649033950000|2022-04-04 00:59:10|28.12|27.82|28.08|27.78|28.12|27.82|28.08|27.78|0
1649034010000|2022-04-04 01:00:10|28.09|27.79|28.08|27.78|28.13|27.83|28.08|27.78|0
1649034080000|2022-04-04 01:01:20|28.09|27.79|28.08|27.78|28.13|27.83|28.08|27.78|0
1649034150000|2022-04-04 01:02:30|28.09|27.79|28.08|27.78|28.13|27.83|28.08|27.78|0
1649034210000|2022-04-04 01:03:30|28.09|27.79|28.08|27.78|28.13|27.83|28.08|27.78|0
1649034270000|2022-04-04 01:04:30|28.11|27.81|28.11|27.81|28.11|27.81|28.11|27.81|0
1649034280000|2022-04-04 01:04:40|28.12|27.82|28.11|27.81|28.16|27.86|28.11|27.81|0
1649034320000|2022-04-04 01:05:20|28.12|27.82|28.12|27.82|28.12|27.82|28.12|27.82|0
1649034350000|2022-04-04 01:05:50|28.11|27.81|28.12|27.82|28.17|27.87|28.11|27.81|0
1649034420000|2022-04-04 01:07:00|28.11|27.81|28.12|27.82|28.17|27.87|28.11|27.81|0
1649034480000|2022-04-04 01:08:00|28.11|27.81|28.11|27.81|28.16|27.86|28.11|27.81|0
1649034550000|2022-04-04 01:09:10|28.12|27.82|28.11|27.81|28.16|27.86|28.11|27.81|0
1649034610000|2022-04-04 01:10:10|28.16|27.86|28.11|27.81|28.16|27.86|28.11|27.81|0
1649034680000|2022-04-04 01:11:20|28.12|27.82|28.11|27.81|28.16|27.86|28.11|27.81|0
1649034750000|2022-04-04 01:12:30|28.16|27.86|28.11|27.81|28.16|27.86|28.11|27.81|0
1649034810000|2022-04-04 01:13:30|28.12|27.82|28.11|27.81|28.16|27.86|28.11|27.81|0
1649034880000|2022-04-04 01:14:40|28.12|27.82|28.11|27.81|28.16|27.86|28.11|27.81|0
1649034940000|2022-04-04 01:15:40|28.12|27.82|28.1|27.8|28.16|27.86|28.1|27.8|0
1649035010000|2022-04-04 01:16:50|28.16|27.86|28.1|27.8|28.16|27.86|28.1|27.8|0
1649035070000|2022-04-04 01:17:50|28.11|27.81|28.11|27.81|28.16|27.86|28.11|27.81|0
1649035140000|2022-04-04 01:19:00|28.16|27.86|28.11|27.81|28.16|27.86|28.11|27.81|0
1649035200000|2022-04-04 01:20:00|28.12|27.82|28.11|27.81|28.16|27.86|28.11|27.81|0
1649035260000|2022-04-04 01:21:00|28.12|27.82|28.1|27.8|28.16|27.86|28.1|27.8|0
1649035320000|2022-04-04 01:22:00|28.11|27.81|28.1|27.8|28.16|27.86|28.1|27.8|0
1649035390000|2022-04-04 01:23:10|28.11|27.81|28.1|27.8|28.16|27.86|28.1|27.8|0
1649035450000|2022-04-04 01:24:10|28.11|27.81|28.11|27.81|28.16|27.86|28.11|27.81|0
1649035510000|2022-04-04 01:25:10|28.12|27.82|28.16|27.86|28.16|27.86|28.12|27.82|0
1649035520000|2022-04-04 01:25:20|28.15|27.85|28.11|27.81|28.15|27.85|28.11|27.81|0
1649035580000|2022-04-04 01:26:20|28.12|27.82|28.11|27.81|28.16|27.86|28.11|27.81|0
1649035640000|2022-04-04 01:27:20|28.12|27.82|28.11|27.81|28.16|27.86|28.11|27.81|0
1649035700000|2022-04-04 01:28:20|28.12|27.82|28.16|27.86|28.16|27.86|28.12|27.82|0
1649035710000|2022-04-04 01:28:30|28.15|27.85|28.11|27.81|28.15|27.85|28.11|27.81|0
1649035770000|2022-04-04 01:29:30|28.12|27.82|28.11|27.81|28.16|27.86|28.11|27.81|0
1649035830000|2022-04-04 01:30:30|28.12|27.82|28.11|27.81|28.16|27.86|28.11|27.81|0
1649035890000|2022-04-04 01:31:30|28.12|27.82|28.16|27.86|28.16|27.86|28.12|27.82|0
1649035900000|2022-04-04 01:31:40|28.15|27.85|28.11|27.81|28.15|27.85|28.11|27.81|0
1649035960000|2022-04-04 01:32:40|28.12|27.82|28.1|27.8|28.16|27.86|28.1|27.8|0
1649036020000|2022-04-04 01:33:40|28.11|27.81|28.1|27.8|28.16|27.86|28.1|27.8|0
1649036100000|2022-04-04 01:35:00|28.11|27.81|28.1|27.8|28.16|27.86|28.1|27.8|0
1649036130000|2022-04-04 01:35:30|28.01|27.71|28.01|27.71|28.01|27.71|28.01|27.71|0
1649036160000|2022-04-04 01:36:00|28.02|27.72|28.07|27.77|28.07|27.77|28.02|27.72|0
1649036170000|2022-04-04 01:36:10|28.05|27.75|28.01|27.71|28.05|27.75|28.01|27.71|0
1649036230000|2022-04-04 01:37:10|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649036300000|2022-04-04 01:38:20|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649036360000|2022-04-04 01:39:20|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649036430000|2022-04-04 01:40:30|28.02|27.72|28.07|27.77|28.07|27.77|28.02|27.72|0
1649036440000|2022-04-04 01:40:40|28.05|27.75|28.01|27.71|28.05|27.75|28.01|27.71|0
1649036530000|2022-04-04 01:42:10|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649036590000|2022-04-04 01:43:10|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649036650000|2022-04-04 01:44:10|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649036710000|2022-04-04 01:45:10|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649036780000|2022-04-04 01:46:20|28.07|27.77|28.01|27.71|28.07|27.77|28.01|27.71|0
1649036840000|2022-04-04 01:47:20|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649036910000|2022-04-04 01:48:30|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649036970000|2022-04-04 01:49:30|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649037040000|2022-04-04 01:50:40|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649037110000|2022-04-04 01:51:50|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649037170000|2022-04-04 01:52:50|28.02|27.72|28.02|27.72|28.07|27.77|28.02|27.72|0
1649037230000|2022-04-04 01:53:50|28.03|27.73|28.07|27.77|28.07|27.77|28.03|27.73|0
1649037240000|2022-04-04 01:54:00|28.02|27.72|28.02|27.72|28.02|27.72|28.02|27.72|0
1649037300000|2022-04-04 01:55:00|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649037360000|2022-04-04 01:56:00|28.03|27.73|28.07|27.77|28.07|27.77|28.03|27.73|0
1649037370000|2022-04-04 01:56:10|28.05|27.75|28.01|27.71|28.05|27.75|28.01|27.71|0
1649037430000|2022-04-04 01:57:10|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649037500000|2022-04-04 01:58:20|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649037560000|2022-04-04 01:59:20|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649037620000|2022-04-04 02:00:20|28.02|27.72|28.07|27.77|28.07|27.77|28.02|27.72|0
1649037630000|2022-04-04 02:00:30|28.05|27.75|28.01|27.71|28.05|27.75|28.01|27.71|0
1649037690000|2022-04-04 02:01:30|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649037750000|2022-04-04 02:02:30|28.07|27.77|28.01|27.71|28.07|27.77|28.01|27.71|0
1649037830000|2022-04-04 02:03:50|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649037900000|2022-04-04 02:05:00|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649037960000|2022-04-04 02:06:00|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649038020000|2022-04-04 02:07:00|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649038090000|2022-04-04 02:08:10|28.02|27.72|28.03|27.73|28.07|27.77|28.02|27.72|0
1649038190000|2022-04-04 02:09:50|28.04|27.74|28.07|27.77|28.07|27.77|28.04|27.74|0
1649038200000|2022-04-04 02:10:00|28.03|27.73|28|27.7|28.03|27.73|28|27.7|0
1649038260000|2022-04-04 02:11:00|28.01|27.71|28.01|27.71|28.07|27.77|28.01|27.71|0
1649038320000|2022-04-04 02:12:00|28.02|27.72|28.02|27.72|28.07|27.77|28.02|27.72|0
1649038380000|2022-04-04 02:13:00|28.03|27.73|28.07|27.77|28.07|27.77|28.03|27.73|0
1649038390000|2022-04-04 02:13:10|28.02|27.72|28.02|27.72|28.02|27.72|28.02|27.72|0
1649038450000|2022-04-04 02:14:10|28.03|27.73|28.07|27.77|28.07|27.77|28.03|27.73|0
1649038460000|2022-04-04 02:14:20|28.05|27.75|28.01|27.71|28.05|27.75|28.01|27.71|0
1649038520000|2022-04-04 02:15:20|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649038590000|2022-04-04 02:16:30|28.02|27.72|28.02|27.72|28.07|27.77|28.02|27.72|0
1649038650000|2022-04-04 02:17:30|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649038710000|2022-04-04 02:18:30|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649038790000|2022-04-04 02:19:50|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649038850000|2022-04-04 02:20:50|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649038920000|2022-04-04 02:22:00|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649038990000|2022-04-04 02:23:10|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649039070000|2022-04-04 02:24:30|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649039130000|2022-04-04 02:25:30|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649039200000|2022-04-04 02:26:40|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649039270000|2022-04-04 02:27:50|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649039330000|2022-04-04 02:28:50|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649039400000|2022-04-04 02:30:00|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649039460000|2022-04-04 02:31:00|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649039540000|2022-04-04 02:32:20|28.03|27.73|28.07|27.77|28.07|27.77|28.03|27.73|0
1649039550000|2022-04-04 02:32:30|28.04|27.74|28.02|27.72|28.04|27.74|28.02|27.72|0
1649039620000|2022-04-04 02:33:40|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649039680000|2022-04-04 02:34:40|28.03|27.73|28.07|27.77|28.07|27.77|28.03|27.73|0
1649039690000|2022-04-04 02:34:50|28.02|27.72|28.02|27.72|28.02|27.72|28.02|27.72|0
1649039750000|2022-04-04 02:35:50|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649039820000|2022-04-04 02:37:00|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649039900000|2022-04-04 02:38:20|28.03|27.73|28.07|27.77|28.07|27.77|28.03|27.73|0
1649039910000|2022-04-04 02:38:30|28.04|27.74|28.02|27.72|28.04|27.74|28.02|27.72|0
1649039990000|2022-04-04 02:39:50|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649040090000|2022-04-04 02:41:30|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649040160000|2022-04-04 02:42:40|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649040220000|2022-04-04 02:43:40|28.03|27.73|28.07|27.77|28.07|27.77|28.03|27.73|0
1649040230000|2022-04-04 02:43:50|28.04|27.74|28.02|27.72|28.04|27.74|28.02|27.72|0
1649040290000|2022-04-04 02:44:50|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649040390000|2022-04-04 02:46:30|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649040480000|2022-04-04 02:48:00|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649040550000|2022-04-04 02:49:10|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649040620000|2022-04-04 02:50:20|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649040680000|2022-04-04 02:51:20|28.03|27.73|28.07|27.77|28.07|27.77|28.03|27.73|0
1649040690000|2022-04-04 02:51:30|28.04|27.74|28.02|27.72|28.04|27.74|28.02|27.72|0
1649040800000|2022-04-04 02:53:20|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649040860000|2022-04-04 02:54:20|28.03|27.73|28.07|27.77|28.07|27.77|28.03|27.73|0
1649040870000|2022-04-04 02:54:30|28.04|27.74|28.02|27.72|28.04|27.74|28.02|27.72|0
1649040930000|2022-04-04 02:55:30|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649040990000|2022-04-04 02:56:30|28.03|27.73|28.07|27.77|28.07|27.77|28.03|27.73|0
1649041000000|2022-04-04 02:56:40|28.04|27.74|28.02|27.72|28.04|27.74|28.02|27.72|0
1649041060000|2022-04-04 02:57:40|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649041130000|2022-04-04 02:58:50|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649041240000|2022-04-04 03:00:40|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649041300000|2022-04-04 03:01:40|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649041660000|2022-04-04 03:07:40|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649041730000|2022-04-04 03:08:50|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649041810000|2022-04-04 03:10:10|28.03|27.73|28.07|27.77|28.07|27.77|28.03|27.73|0
1649041820000|2022-04-04 03:10:20|28.04|27.74|28.02|27.72|28.04|27.74|28.02|27.72|0
1649041880000|2022-04-04 03:11:20|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649041950000|2022-04-04 03:12:30|28.03|27.73|28.07|27.77|28.07|27.77|28.03|27.73|0
1649041960000|2022-04-04 03:12:40|28.01|27.71|28.01|27.71|28.01|27.71|28.01|27.71|0
1649042020000|2022-04-04 03:13:40|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649042090000|2022-04-04 03:14:50|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649042180000|2022-04-04 03:16:20|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649042290000|2022-04-04 03:18:10|28.02|27.72|28.07|27.77|28.07|27.77|28.02|27.72|0
1649042300000|2022-04-04 03:18:20|28.03|27.73|28.01|27.71|28.03|27.73|28.01|27.71|0
1649042400000|2022-04-04 03:20:00|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649042460000|2022-04-04 03:21:00|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649042790000|2022-04-04 03:26:30|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649042850000|2022-04-04 03:27:30|28.02|27.72|28.07|27.77|28.07|27.77|28.02|27.72|0
1649042860000|2022-04-04 03:27:40|28|27.7|28|27.7|28|27.7|28|27.7|0
1649042950000|2022-04-04 03:29:10|28.01|27.71|28.01|27.71|28.07|27.77|28.01|27.71|0
1649043020000|2022-04-04 03:30:20|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649043080000|2022-04-04 03:31:20|28.07|27.77|28.01|27.71|28.07|27.77|28.01|27.71|0
1649043150000|2022-04-04 03:32:30|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649043210000|2022-04-04 03:33:30|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649043300000|2022-04-04 03:35:00|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649043400000|2022-04-04 03:36:40|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649043460000|2022-04-04 03:37:40|28.02|27.72|28.07|27.77|28.07|27.77|28.02|27.72|0
1649043470000|2022-04-04 03:37:50|28.03|27.73|28.01|27.71|28.03|27.73|28.01|27.71|0
1649043530000|2022-04-04 03:38:50|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649043600000|2022-04-04 03:40:00|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649043660000|2022-04-04 03:41:00|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649043720000|2022-04-04 03:42:00|28.05|27.75|28.05|27.75|28.06|27.76|28.05|27.75|0
1649043830000|2022-04-04 03:43:50|28.06|27.76|28.05|27.75|28.06|27.76|28.05|27.75|0
1649043930000|2022-04-04 03:45:30|28.06|27.76|28.05|27.75|28.06|27.76|28.05|27.75|0
1649044030000|2022-04-04 03:47:10|28.06|27.76|28.05|27.75|28.06|27.76|28.05|27.75|0
1649044140000|2022-04-04 03:49:00|28.06|27.76|28.05|27.75|28.06|27.76|28.05|27.75|0
1649044240000|2022-04-04 03:50:40|28.06|27.76|28.05|27.75|28.06|27.76|28.05|27.75|0
1649044340000|2022-04-04 03:52:20|28.06|27.76|28.05|27.75|28.06|27.76|28.05|27.75|0
1649044440000|2022-04-04 03:54:00|28.06|27.76|28.06|27.76|28.06|27.76|28.06|27.76|0
1649044450000|2022-04-04 03:54:10|28.05|27.75|28.05|27.75|28.05|27.75|28.05|27.75|0
1649044550000|2022-04-04 03:55:50|28.06|27.76|28.05|27.75|28.06|27.76|28.05|27.75|0
1649044650000|2022-04-04 03:57:30|28.06|27.76|28.05|27.75|28.06|27.76|28.05|27.75|0
1649044760000|2022-04-04 03:59:20|28.06|27.76|28.01|27.71|28.06|27.76|28.01|27.71|0
1649044860000|2022-04-04 04:01:00|28.02|27.72|27.93|27.68|28.03|27.73|27.93|27.68|0
1649044920000|2022-04-04 04:02:00|27.97|27.67|28.03|27.73|28.03|27.73|27.97|27.67|0
1649044930000|2022-04-04 04:02:10|28.02|27.72|28.01|27.71|28.02|27.72|28.01|27.71|0
1649044990000|2022-04-04 04:03:10|28.02|27.72|28.01|27.71|28.02|27.72|28.01|27.71|0
1649045070000|2022-04-04 04:04:30|28.02|27.72|28.01|27.71|28.02|27.72|28.01|27.71|0
1649045150000|2022-04-04 04:05:50|28.02|27.72|28.01|27.71|28.02|27.72|28.01|27.71|0
1649045230000|2022-04-04 04:07:10|28.02|27.72|28.01|27.71|28.02|27.72|28.01|27.71|0
1649045300000|2022-04-04 04:08:20|28.02|27.72|28.01|27.71|28.02|27.72|28.01|27.71|0
1649045360000|2022-04-04 04:09:20|28.02|27.72|28.01|27.71|28.02|27.72|28.01|27.71|0
1649045440000|2022-04-04 04:10:40|28.02|27.72|28.01|27.71|28.02|27.72|28.01|27.71|0
1649045500000|2022-04-04 04:11:40|28.02|27.72|28.02|27.72|28.02|27.72|28.02|27.72|0
1649045510000|2022-04-04 04:11:50|28.01|27.71|28.01|27.71|28.01|27.71|28.01|27.71|0
1649045570000|2022-04-04 04:12:50|28.02|27.72|28.01|27.71|28.02|27.72|28.01|27.71|0
1649045640000|2022-04-04 04:14:00|28.02|27.72|28.01|27.71|28.02|27.72|28.01|27.71|0
1649045700000|2022-04-04 04:15:00|28.02|27.72|28.01|27.71|28.02|27.72|28.01|27.71|0
1649045770000|2022-04-04 04:16:10|28.02|27.72|28.01|27.71|28.02|27.72|28.01|27.71|0
1649045840000|2022-04-04 04:17:20|28.02|27.72|28.01|27.71|28.02|27.72|28.01|27.71|0
1649045910000|2022-04-04 04:18:30|28.02|27.72|28.01|27.71|28.02|27.72|28.01|27.71|0
1649046160000|2022-04-04 04:22:40|28.02|27.72|28.02|27.72|28.02|27.72|28.02|27.72|0
1649046170000|2022-04-04 04:22:50|28.01|27.71|27.97|27.67|28.01|27.71|27.97|27.67|0
1649046240000|2022-04-04 04:24:00|27.98|27.68|27.97|27.67|28.03|27.73|27.97|27.67|0
1649046300000|2022-04-04 04:25:00|27.98|27.68|27.97|27.67|28.03|27.73|27.97|27.67|0
1649046370000|2022-04-04 04:26:10|27.98|27.68|27.97|27.67|28.03|27.73|27.97|27.67|0
1649046440000|2022-04-04 04:27:20|27.98|27.68|27.97|27.67|28.03|27.73|27.97|27.67|0
1649046530000|2022-04-04 04:28:50|27.98|27.68|27.97|27.67|28.03|27.73|27.97|27.67|0
1649046600000|2022-04-04 04:30:00|27.98|27.68|27.97|27.67|28.03|27.73|27.97|27.67|0
1649046700000|2022-04-04 04:31:40|27.98|27.68|27.97|27.67|28.02|27.72|27.97|27.67|0
1649046780000|2022-04-04 04:33:00|27.98|27.68|27.97|27.67|28.02|27.72|27.97|27.67|0
1649046850000|2022-04-04 04:34:10|27.98|27.68|27.97|27.67|28.02|27.72|27.97|27.67|0
1649046930000|2022-04-04 04:35:30|27.98|27.68|27.97|27.67|28.02|27.72|27.97|27.67|0
1649047000000|2022-04-04 04:36:40|27.98|27.68|28.02|27.72|28.02|27.72|27.98|27.68|0
1649047010000|2022-04-04 04:36:50|28.01|27.71|27.97|27.67|28.01|27.71|27.97|27.67|0
1649047090000|2022-04-04 04:38:10|27.98|27.68|27.97|27.67|28.02|27.72|27.97|27.67|0
1649047160000|2022-04-04 04:39:20|27.98|27.68|28.02|27.72|28.02|27.72|27.98|27.68|0
1649047170000|2022-04-04 04:39:30|28.01|27.71|27.97|27.67|28.01|27.71|27.97|27.67|0
1649047260000|2022-04-04 04:41:00|28.02|27.72|27.97|27.67|28.02|27.72|27.97|27.67|0
1649047320000|2022-04-04 04:42:00|27.98|27.68|28.02|27.72|28.02|27.72|27.98|27.68|0
1649047330000|2022-04-04 04:42:10|28.01|27.71|27.97|27.67|28.01|27.71|27.97|27.67|0
1649047390000|2022-04-04 04:43:10|27.98|27.68|27.98|27.68|27.98|27.68|27.98|27.68|0
1649047400000|2022-04-04 04:43:20|28|27.7|27.97|27.67|28.02|27.72|27.97|27.67|0
1649047460000|2022-04-04 04:44:20|27.98|27.68|27.97|27.67|28.02|27.72|27.97|27.67|0
1649047550000|2022-04-04 04:45:50|27.98|27.68|27.97|27.67|28.02|27.72|27.97|27.67|0
1649047620000|2022-04-04 04:47:00|27.98|27.68|27.97|27.67|28.02|27.72|27.97|27.67|0
1649047690000|2022-04-04 04:48:10|27.98|27.68|27.97|27.67|28.02|27.72|27.97|27.67|0
1649047760000|2022-04-04 04:49:20|27.98|27.68|27.97|27.67|28.03|27.73|27.97|27.67|0
1649047830000|2022-04-04 04:50:30|27.98|27.68|27.97|27.67|28.02|27.72|27.97|27.67|0
1649047900000|2022-04-04 04:51:40|27.98|27.68|27.97|27.67|28.02|27.72|27.97|27.67|0
1649048000000|2022-04-04 04:53:20|27.98|27.68|27.97|27.67|28.02|27.72|27.97|27.67|0
1649048110000|2022-04-04 04:55:10|27.98|27.68|27.97|27.67|28.02|27.72|27.97|27.67|0
1649048220000|2022-04-04 04:57:00|27.93|27.68|27.94|27.69|27.94|27.69|27.93|27.68|0
1649048230000|2022-04-04 04:57:10|27.92|27.67|27.92|27.67|27.92|27.67|27.92|27.67|0
1649050090000|2022-04-04 05:28:10|27.85|27.77|27.82|27.52|27.85|27.77|27.82|27.52|6
1649050100000|2022-04-04 05:28:20|27.85|27.57|27.85|27.6|27.85|27.6|27.84|27.54|0
1649050110000|2022-04-04 05:28:30|27.84|27.54|27.85|27.6|27.85|27.6|27.84|27.54|0
1649050130000|2022-04-04 05:28:50|27.87|27.57|27.87|27.57|27.87|27.57|27.87|27.57|0
1649050140000|2022-04-04 05:29:00|27.85|27.6|27.85|27.6|27.87|27.6|27.85|27.57|1
1649050150000|2022-04-04 05:29:10|27.87|27.57|27.86|27.56|27.87|27.57|27.86|27.56|0
1649050160000|2022-04-04 05:29:20|27.87|27.57|27.87|27.57|27.87|27.64|27.72|27.53|3
1649050240000|2022-04-04 05:30:40|27.83|27.58|27.87|27.57|27.87|27.58|27.83|27.57|0
1649050250000|2022-04-04 05:30:50|27.84|27.54|27.84|27.54|27.84|27.54|27.84|27.54|0
1649050300000|2022-04-04 05:31:40|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1649050450000|2022-04-04 05:34:10|27.79|27.49|27.83|27.53|27.83|27.53|27.79|27.49|0
1649050740000|2022-04-04 05:39:00|27.82|27.52|27.82|27.52|27.82|27.52|27.82|27.52|0
1649050770000|2022-04-04 05:39:30|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1649050810000|2022-04-04 05:40:10|27.82|27.52|27.82|27.52|27.82|27.52|27.82|27.52|0
1649050960000|2022-04-04 05:42:40|27.81|27.51|27.82|27.52|27.82|27.52|27.81|27.51|0
1649051070000|2022-04-04 05:44:30|27.83|27.53|27.82|27.52|27.83|27.53|27.82|27.52|0
1649051280000|2022-04-04 05:48:00|27.83|27.53|27.82|27.52|27.83|27.53|27.82|27.52|0
1649051640000|2022-04-04 05:54:00|27.81|27.51|27.81|27.51|27.81|27.51|27.81|27.51|0
1649051690000|2022-04-04 05:54:50|27.72|27.42|27.72|27.42|27.72|27.42|27.72|27.42|0
1649051800000|2022-04-04 05:56:40|27.71|27.41|27.71|27.41|27.71|27.41|27.71|27.41|0
1649052000000|2022-04-04 06:00:00|27.72|27.46|27.71|27.46|27.72|27.46|27.71|27.42|0
1649052010000|2022-04-04 06:00:10|27.72|27.42|27.72|27.42|27.72|27.46|27.71|27.42|0
1649052030000|2022-04-04 06:00:30|27.71|27.46|27.71|27.46|27.72|27.46|27.71|27.42|0
1649052040000|2022-04-04 06:00:40|27.72|27.42|27.69|27.39|27.72|27.43|27.68|27.39|0
1649052050000|2022-04-04 06:00:50|27.68|27.43|27.69|27.39|27.69|27.43|27.68|27.39|0
1649052060000|2022-04-04 06:01:00|27.68|27.43|27.68|27.38|27.69|27.43|27.68|27.38|0
1649052090000|2022-04-04 06:01:30|27.64|27.39|27.64|27.39|27.64|27.39|27.64|27.39|0
1649052110000|2022-04-04 06:01:50|27.63|27.38|27.51|27.43|27.64|27.43|27.49|27.34|9
1649052120000|2022-04-04 06:02:00|27.61|27.36|27.51|27.43|27.61|27.45|27.5|27.33|16
1649052190000|2022-04-04 06:03:10|27.5|27.42|27.49|27.41|27.5|27.42|27.48|27.4|1
1649052210000|2022-04-04 06:03:30|27.56|27.31|27.56|27.31|27.56|27.41|27.49|27.31|0
1649052220000|2022-04-04 06:03:40|27.49|27.41|27.49|27.41|27.56|27.41|27.46|27.31|3
1649052290000|2022-04-04 06:04:50|||||||||1
1649052310000|2022-04-04 06:05:10|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|0
1649052320000|2022-04-04 06:05:20|27.5|27.42|27.56|27.48|27.65|27.5|27.5|27.39|15
1649052330000|2022-04-04 06:05:30|27.57|27.49|27.58|27.5|27.58|27.5|27.57|27.49|0
1649052360000|2022-04-04 06:06:00|27.57|27.49|27.57|27.49|27.58|27.5|27.57|27.49|0
1649052410000|2022-04-04 06:06:50|27.56|27.48|27.55|27.47|27.56|27.48|27.55|27.47|0
1649052420000|2022-04-04 06:07:00|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|0
1649052470000|2022-04-04 06:07:50|27.55|27.47|27.54|27.46|27.55|27.47|27.54|27.46|3
1649052480000|2022-04-04 06:08:00|||||||||1
1649052490000|2022-04-04 06:08:10|27.55|27.47|27.57|27.49|27.65|27.49|27.55|27.4|1
1649052660000|2022-04-04 06:11:00|27.6|27.52|27.61|27.53|27.61|27.53|27.6|27.52|0
1649052670000|2022-04-04 06:11:10|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|0
1649052680000|2022-04-04 06:11:20|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|0
1649052780000|2022-04-04 06:13:00|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1649052810000|2022-04-04 06:13:30|27.65|27.57|27.64|27.56|27.65|27.57|27.64|27.56|0
1649052820000|2022-04-04 06:13:40|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1649052910000|2022-04-04 06:15:10|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1649053010000|2022-04-04 06:16:50|27.65|27.57|27.66|27.58|27.66|27.58|27.65|27.57|0
1649053080000|2022-04-04 06:18:00|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|0
1649053090000|2022-04-04 06:18:10|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1649053200000|2022-04-04 06:20:00|27.67|27.59|27.66|27.58|27.67|27.59|27.66|27.58|0
1649053240000|2022-04-04 06:20:40|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1649053270000|2022-04-04 06:21:10|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|2
1649053280000|2022-04-04 06:21:20|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|0
1649053410000|2022-04-04 06:23:30|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|1
1649053450000|2022-04-04 06:24:10|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1649053470000|2022-04-04 06:24:30|27.61|27.53|27.62|27.54|27.62|27.54|27.61|27.53|3
1649053480000|2022-04-04 06:24:40|27.61|27.53|27.62|27.54|27.62|27.54|27.61|27.53|2
1649053500000|2022-04-04 06:25:00|27.61|27.53|27.62|27.54|27.62|27.54|27.61|27.53|2
1649053540000|2022-04-04 06:25:40|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1649053630000|2022-04-04 06:27:10|27.64|27.56|27.65|27.57|27.65|27.57|27.64|27.56|1
1649053640000|2022-04-04 06:27:20|27.66|27.58|27.7|27.62|27.7|27.62|27.66|27.58|10
1649053680000|2022-04-04 06:28:00|||||||||21
1649053700000|2022-04-04 06:28:20|27.69|27.61|27.68|27.6|27.69|27.61|27.68|27.6|5
1649053710000|2022-04-04 06:28:30|27.7|27.62|27.69|27.61|27.7|27.62|27.69|27.61|1
1649053720000|2022-04-04 06:28:40|27.68|27.6|27.69|27.61|27.69|27.61|27.68|27.6|5
1649053760000|2022-04-04 06:29:20|27.67|27.59|27.69|27.61|27.69|27.61|27.67|27.59|0
1649053800000|2022-04-04 06:30:00|27.7|27.62|27.69|27.61|27.7|27.62|27.69|27.61|0
1649053810000|2022-04-04 06:30:10|27.7|27.62|27.69|27.61|27.7|27.62|27.69|27.61|0
1649053830000|2022-04-04 06:30:30|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1649053840000|2022-04-04 06:30:40|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1649053990000|2022-04-04 06:33:10|27.68|27.6|27.65|27.57|27.68|27.6|27.65|27.57|0
1649054030000|2022-04-04 06:33:50|27.68|27.6|27.65|27.57|27.68|27.6|27.65|27.57|0
1649054050000|2022-04-04 06:34:10|27.64|27.56|27.6|27.52|27.65|27.57|27.6|27.52|0
1649054080000|2022-04-04 06:34:40|27.61|27.53|27.6|27.52|27.61|27.53|27.6|27.52|0
1649054090000|2022-04-04 06:34:50|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|0
1649054100000|2022-04-04 06:35:00|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1649054130000|2022-04-04 06:35:30|27.64|27.56|27.63|27.55|27.64|27.56|27.63|27.55|0
1649054190000|2022-04-04 06:36:30|27.62|27.54|27.63|27.55|27.63|27.55|27.62|27.54|0
1649054200000|2022-04-04 06:36:40|27.62|27.54|27.63|27.55|27.63|27.55|27.62|27.54|0
1649054270000|2022-04-04 06:37:50|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|0
1649054280000|2022-04-04 06:38:00|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1649054300000|2022-04-04 06:38:20|27.65|27.57|27.66|27.58|27.66|27.58|27.65|27.57|1
1649054320000|2022-04-04 06:38:40|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|0
1649054370000|2022-04-04 06:39:30|27.69|27.61|27.72|27.64|27.72|27.64|27.69|27.61|1
1649054380000|2022-04-04 06:39:40|27.71|27.63|27.72|27.64|27.72|27.64|27.71|27.63|0
1649054420000|2022-04-04 06:40:20|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1649054440000|2022-04-04 06:40:40|27.69|27.61|27.72|27.64|27.72|27.64|27.69|27.61|0
1649054470000|2022-04-04 06:41:10|27.71|27.63|27.72|27.64|27.72|27.64|27.71|27.63|0
1649054480000|2022-04-04 06:41:20|27.71|27.63|27.72|27.64|27.72|27.64|27.71|27.63|0
1649054500000|2022-04-04 06:41:40|27.71|27.63|27.72|27.64|27.72|27.64|27.71|27.63|0
1649054510000|2022-04-04 06:41:50|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1649054520000|2022-04-04 06:42:00|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1649054530000|2022-04-04 06:42:10|27.71|27.63|27.72|27.64|27.72|27.64|27.71|27.63|0
1649054570000|2022-04-04 06:42:50|27.71|27.63|27.72|27.64|27.72|27.64|27.71|27.63|0
1649054580000|2022-04-04 06:43:00|27.71|27.63|27.72|27.64|27.72|27.64|27.71|27.63|0
1649054590000|2022-04-04 06:43:10|27.71|27.63|27.72|27.64|27.72|27.64|27.71|27.63|0
1649054600000|2022-04-04 06:43:20|27.71|27.63|27.71|27.63|27.72|27.64|27.71|27.63|0
1649054610000|2022-04-04 06:43:30|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1649054620000|2022-04-04 06:43:40|27.71|27.63|27.72|27.64|27.72|27.64|27.71|27.63|0
1649054630000|2022-04-04 06:43:50|27.71|27.63|27.71|27.63|27.72|27.64|27.71|27.63|0
1649054650000|2022-04-04 06:44:10|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1649054670000|2022-04-04 06:44:30|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1649054680000|2022-04-04 06:44:40|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1649054690000|2022-04-04 06:44:50|27.71|27.63|27.72|27.64|27.72|27.64|27.71|27.63|0
1649054700000|2022-04-04 06:45:00|27.71|27.63|27.71|27.63|27.72|27.64|27.71|27.63|0
1649054710000|2022-04-04 06:45:10|27.72|27.64|27.72|27.64|27.72|27.64|27.71|27.63|0
1649054730000|2022-04-04 06:45:30|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1649054740000|2022-04-04 06:45:40|27.69|27.61|27.69|27.61|27.71|27.63|27.69|27.61|0
1649054750000|2022-04-04 06:45:50|27.71|27.63|27.69|27.61|27.71|27.63|27.69|27.61|0
1649054760000|2022-04-04 06:46:00|27.71|27.63|27.71|27.63|27.71|27.63|27.69|27.61|0
1649054770000|2022-04-04 06:46:10|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1649054780000|2022-04-04 06:46:20|27.71|27.63|27.72|27.64|27.72|27.64|27.71|27.63|0
1649054790000|2022-04-04 06:46:30|27.71|27.63|27.72|27.64|27.72|27.64|27.71|27.63|0
1649054830000|2022-04-04 06:47:10|27.71|27.63|27.72|27.64|27.72|27.64|27.71|27.63|0
1649054840000|2022-04-04 06:47:20|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1649054860000|2022-04-04 06:47:40|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|2
1649054880000|2022-04-04 06:48:00|27.7|27.62|27.69|27.61|27.7|27.62|27.69|27.61|1
1649054890000|2022-04-04 06:48:10|27.7|27.62|27.72|27.64|27.72|27.64|27.69|27.61|0
1649054940000|2022-04-04 06:49:00|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1649055060000|2022-04-04 06:51:00|27.74|27.66|27.74|27.66|27.77|27.69|27.74|27.66|10
1649055080000|2022-04-04 06:51:20|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|1
1649055120000|2022-04-04 06:52:00|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1649055130000|2022-04-04 06:52:10|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1649055160000|2022-04-04 06:52:40|27.74|27.66|27.76|27.68|27.81|27.73|27.74|27.66|32
1649055180000|2022-04-04 06:53:00|27.78|27.7|27.86|27.78|27.86|27.78|27.78|27.7|14
1649055190000|2022-04-04 06:53:10|27.84|27.76|27.84|27.76|27.86|27.78|27.84|27.76|42
1649055210000|2022-04-04 06:53:30|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|7
1649055220000|2022-04-04 06:53:40|27.78|27.7|27.77|27.69|27.79|27.71|27.77|27.69|6
1649055230000|2022-04-04 06:53:50|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1649055280000|2022-04-04 06:54:40|27.79|27.71|27.78|27.7|27.79|27.71|27.78|27.7|0
1649055290000|2022-04-04 06:54:50|27.79|27.71|27.79|27.71|27.8|27.72|27.79|27.71|0
1649055300000|2022-04-04 06:55:00|27.8|27.72|27.79|27.71|27.8|27.72|27.79|27.71|0
1649055360000|2022-04-04 06:56:00|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1649055420000|2022-04-04 06:57:00|27.8|27.72|27.8|27.72|27.82|27.74|27.8|27.72|0
1649055440000|2022-04-04 06:57:20|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|1
1649055460000|2022-04-04 06:57:40|27.79|27.71|27.8|27.72|27.8|27.72|27.79|27.71|0
1649055490000|2022-04-04 06:58:10|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|1
1649055520000|2022-04-04 06:58:40|27.79|27.71|27.8|27.72|27.8|27.72|27.79|27.71|0
1649055540000|2022-04-04 06:59:00|27.82|27.74|27.8|27.72|27.82|27.74|27.8|27.72|0
1649055550000|2022-04-04 06:59:10|27.79|27.71|27.78|27.7|27.79|27.71|27.78|27.7|1
1649055560000|2022-04-04 06:59:20|27.8|27.72|27.79|27.71|27.8|27.72|27.79|27.71|0
1649055570000|2022-04-04 06:59:30|27.78|27.7|27.77|27.69|27.78|27.7|27.77|27.69|0
1649055580000|2022-04-04 06:59:40|27.78|27.7|27.72|27.64|27.78|27.7|27.69|27.61|9
1649055590000|2022-04-04 06:59:50|27.71|27.63|27.69|27.61|27.72|27.64|27.68|27.6|5
1649055600000|2022-04-04 07:00:00|27.68|27.6|27.63|27.55|27.68|27.6|27.62|27.54|22
1649055610000|2022-04-04 07:00:10|27.65|27.57|27.67|27.59|27.67|27.59|27.63|27.55|0
1649055620000|2022-04-04 07:00:20|27.64|27.56|27.63|27.55|27.65|27.57|27.62|27.54|0
1649055630000|2022-04-04 07:00:30|27.64|27.56|27.62|27.54|27.67|27.59|27.62|27.54|0
1649055640000|2022-04-04 07:00:40|27.61|27.53|27.62|27.54|27.65|27.57|27.61|27.53|11
1649055650000|2022-04-04 07:00:50|27.63|27.55|27.65|27.57|27.67|27.59|27.63|27.55|11
1649055660000|2022-04-04 07:01:00|27.64|27.56|27.65|27.57|27.68|27.6|27.64|27.56|3
1649055670000|2022-04-04 07:01:10|27.66|27.58|27.69|27.61|27.69|27.61|27.65|27.57|0
1649055680000|2022-04-04 07:01:20|27.68|27.6|27.68|27.6|27.69|27.61|27.65|27.57|0
1649055690000|2022-04-04 07:01:30|27.69|27.61|27.71|27.63|27.74|27.66|27.69|27.61|9
1649055700000|2022-04-04 07:01:40|27.74|27.66|27.74|27.66|27.74|27.66|27.72|27.64|0
1649055710000|2022-04-04 07:01:50|27.73|27.65|27.76|27.68|27.77|27.69|27.71|27.63|1
1649055720000|2022-04-04 07:02:00|27.77|27.69|27.79|27.71|27.8|27.72|27.76|27.68|4
1649055730000|2022-04-04 07:02:10|27.8|27.72|27.8|27.72|27.81|27.73|27.8|27.72|1
1649055740000|2022-04-04 07:02:20|27.81|27.73|27.8|27.72|27.81|27.73|27.77|27.69|0
1649055750000|2022-04-04 07:02:30|27.78|27.7|27.77|27.69|27.8|27.72|27.77|27.69|0
1649055760000|2022-04-04 07:02:40|27.76|27.68|27.76|27.68|27.77|27.69|27.75|27.67|2
1649055770000|2022-04-04 07:02:50|27.75|27.67|27.77|27.69|27.77|27.69|27.75|27.67|0
1649055780000|2022-04-04 07:03:00|27.76|27.68|27.75|27.67|27.76|27.68|27.75|27.67|0
1649055800000|2022-04-04 07:03:20|27.74|27.66|27.75|27.67|27.76|27.68|27.74|27.66|0
1649055810000|2022-04-04 07:03:30|27.76|27.68|27.8|27.72|27.8|27.72|27.76|27.68|1
1649055820000|2022-04-04 07:03:40|27.81|27.73|27.77|27.69|27.81|27.73|27.77|27.69|0
1649055830000|2022-04-04 07:03:50|27.76|27.68|27.77|27.69|27.77|27.69|27.76|27.68|0
1649055840000|2022-04-04 07:04:00|27.76|27.68|27.76|27.68|27.77|27.69|27.76|27.68|0
1649055850000|2022-04-04 07:04:10|27.74|27.66|27.74|27.66|27.75|27.67|27.72|27.64|6
1649055860000|2022-04-04 07:04:20|27.72|27.64|27.72|27.64|27.75|27.67|27.72|27.64|0
1649055870000|2022-04-04 07:04:30|27.74|27.66|27.75|27.67|27.75|27.67|27.72|27.64|0
1649055880000|2022-04-04 07:04:40|27.76|27.68|27.75|27.67|27.76|27.68|27.75|27.67|1
1649055890000|2022-04-04 07:04:50|27.76|27.68|27.76|27.68|27.76|27.68|27.75|27.67|0
1649055900000|2022-04-04 07:05:00|27.77|27.69|27.76|27.68|27.77|27.69|27.76|27.68|5
1649055910000|2022-04-04 07:05:10|27.77|27.69|27.76|27.68|27.77|27.69|27.76|27.68|9
1649055920000|2022-04-04 07:05:20|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|2
1649055930000|2022-04-04 07:05:30|27.78|27.7|27.81|27.73|27.81|27.73|27.78|27.7|0
1649055940000|2022-04-04 07:05:40|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|10
1649055950000|2022-04-04 07:05:50|27.83|27.75|27.82|27.74|27.83|27.75|27.82|27.74|11
1649055960000|2022-04-04 07:06:00|27.86|27.78|27.84|27.76|27.86|27.78|27.83|27.75|0
1649055970000|2022-04-04 07:06:10|27.86|27.78|27.87|27.79|27.87|27.79|27.86|27.78|0
1649055980000|2022-04-04 07:06:20|27.88|27.8|27.88|27.8|27.89|27.81|27.88|27.8|0
1649055990000|2022-04-04 07:06:30|27.89|27.81|27.89|27.81|27.9|27.82|27.89|27.81|4
1649056000000|2022-04-04 07:06:40|27.9|27.82|27.91|27.83|27.91|27.83|27.9|27.82|0
1649056010000|2022-04-04 07:06:50|27.9|27.82|27.89|27.81|27.9|27.82|27.89|27.81|6
1649056020000|2022-04-04 07:07:00|27.9|27.82|27.89|27.81|27.9|27.82|27.88|27.8|1
1649056030000|2022-04-04 07:07:10|27.88|27.8|27.89|27.81|27.89|27.81|27.88|27.8|0
1649056040000|2022-04-04 07:07:20|27.93|27.85|27.9|27.82|27.93|27.85|27.9|27.82|63
1649056050000|2022-04-04 07:07:30|27.89|27.81|27.9|27.82|27.9|27.82|27.88|27.8|3
1649056060000|2022-04-04 07:07:40|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1649056070000|2022-04-04 07:07:50|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1649056080000|2022-04-04 07:08:00|27.97|27.89|27.93|27.85|27.97|27.89|27.93|27.85|1
1649056090000|2022-04-04 07:08:10|27.94|27.86|27.98|27.9|27.98|27.9|27.93|27.85|0
1649056120000|2022-04-04 07:08:40|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1649056130000|2022-04-04 07:08:50|28.01|27.93|28.01|27.93|28.01|27.93|27.99|27.91|0
1649056140000|2022-04-04 07:09:00|28.03|27.95|28.04|27.96|28.05|27.97|28.03|27.95|67
1649056150000|2022-04-04 07:09:10|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|0
1649056160000|2022-04-04 07:09:20|28.04|27.96|28.02|27.94|28.04|27.96|28.02|27.94|3
1649056170000|2022-04-04 07:09:30|28.03|27.95|28.04|27.96|28.07|27.99|28.03|27.95|3
1649056180000|2022-04-04 07:09:40|28.03|27.95|28.04|27.96|28.04|27.96|28.02|27.94|1
1649056190000|2022-04-04 07:09:50|28.03|27.95|28.02|27.94|28.04|27.96|28.02|27.94|0
1649056200000|2022-04-04 07:10:00|28.03|27.95|28.05|27.97|28.07|27.99|28.02|27.94|0
1649056210000|2022-04-04 07:10:10|28.04|27.96|28.01|27.93|28.04|27.96|28.01|27.93|40
1649056220000|2022-04-04 07:10:20|28.02|27.94|28.03|27.95|28.03|27.95|28.01|27.93|4
1649056230000|2022-04-04 07:10:30|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|2
1649056240000|2022-04-04 07:10:40|28.03|27.95|28.04|27.96|28.04|27.96|28.03|27.95|2
1649056260000|2022-04-04 07:11:00|28.06|27.98|28.08|28|28.08|28|28.06|27.98|14
1649056270000|2022-04-04 07:11:10|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|3
1649056280000|2022-04-04 07:11:20|28.06|27.98|28.08|28|28.08|28|28.06|27.98|2
1649056290000|2022-04-04 07:11:30|||||||||40
1649056300000|2022-04-04 07:11:40|28.1|28.02|28.1|28.02|28.1|28.02|28.09|28.01|6
1649056310000|2022-04-04 07:11:50|28.11|28.03|28.1|28.02|28.11|28.03|28.1|28.02|19
1649056320000|2022-04-04 07:12:00|28.11|28.03|28.1|28.02|28.11|28.03|28.1|28.02|11
1649056330000|2022-04-04 07:12:10|28.11|28.03|28.16|28.08|28.16|28.08|28.11|28.03|11
1649056340000|2022-04-04 07:12:20|28.15|28.07|28.16|28.08|28.16|28.08|28.15|28.07|3
1649056350000|2022-04-04 07:12:30|28.15|28.07|28.19|28.11|28.19|28.11|28.15|28.07|17
1649056360000|2022-04-04 07:12:40|28.18|28.1|28.19|28.11|28.19|28.11|28.18|28.1|1
1649056370000|2022-04-04 07:12:50|28.2|28.12|28.19|28.11|28.2|28.12|28.19|28.11|4
1649056380000|2022-04-04 07:13:00|28.2|28.12|28.2|28.12|28.2|28.12|28.19|28.11|3
1649056390000|2022-04-04 07:13:10|||||||||12
1649056400000|2022-04-04 07:13:20|28.19|28.11|28.2|28.12|28.2|28.12|28.19|28.11|2
1649056420000|2022-04-04 07:13:40|||||||||28
1649056430000|2022-04-04 07:13:50|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|38
1649056440000|2022-04-04 07:14:00|||||||||10
1649056450000|2022-04-04 07:14:10|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|61
1649056460000|2022-04-04 07:14:20|28.27|28.19|28.31|28.23|28.32|28.24|28.27|28.19|33
1649056470000|2022-04-04 07:14:30|28.29|28.21|28.32|28.24|28.32|28.24|28.29|28.21|6
1649056480000|2022-04-04 07:14:40|28.33|28.25|28.34|28.26|28.34|28.26|28.32|28.24|67
1649056490000|2022-04-04 07:14:50|28.35|28.27|28.34|28.26|28.35|28.27|28.34|28.26|0
1649056500000|2022-04-04 07:15:00|28.35|28.27|28.34|28.26|28.35|28.27|28.34|28.26|0
1649056510000|2022-04-04 07:15:10|28.3|28.22|28.29|28.21|28.32|28.24|28.29|28.21|70
1649056520000|2022-04-04 07:15:20|28.3|28.22|28.35|28.27|28.39|28.31|28.3|28.22|71
1649056530000|2022-04-04 07:15:30|28.37|28.29|28.35|28.27|28.39|28.31|28.35|28.27|29
1649056540000|2022-04-04 07:15:40|28.36|28.28|28.37|28.29|28.37|28.29|28.36|28.28|0
1649056550000|2022-04-04 07:15:50|28.39|28.31|28.37|28.29|28.39|28.31|28.37|28.29|0
1649056560000|2022-04-04 07:16:00|28.36|28.28|28.34|28.26|28.36|28.28|28.34|28.26|39
1649056570000|2022-04-04 07:16:10|28.39|28.31|28.34|28.26|28.39|28.31|28.34|28.26|68
1649056580000|2022-04-04 07:16:20|28.33|28.25|28.34|28.26|28.34|28.26|28.33|28.25|6
1649056590000|2022-04-04 07:16:30|28.29|28.21|28.31|28.23|28.31|28.23|28.29|28.21|53
1649056600000|2022-04-04 07:16:40|28.3|28.22|28.3|28.22|28.34|28.26|28.3|28.22|3
1649056610000|2022-04-04 07:16:50|28.32|28.24|28.28|28.2|28.32|28.24|28.28|28.2|2
1649056620000|2022-04-04 07:17:00|28.29|28.21|28.23|28.15|28.29|28.21|28.23|28.15|1
1649056630000|2022-04-04 07:17:10|28.24|28.16|28.27|28.19|28.27|28.19|28.24|28.16|0
1649056650000|2022-04-04 07:17:30|28.28|28.2|28.27|28.19|28.28|28.2|28.27|28.19|2
1649056660000|2022-04-04 07:17:40|28.25|28.17|28.23|28.15|28.25|28.17|28.23|28.15|4
1649056670000|2022-04-04 07:17:50|28.24|28.16|28.22|28.14|28.25|28.17|28.22|28.14|10
1649056680000|2022-04-04 07:18:00|28.21|28.13|28.21|28.13|28.21|28.13|28.18|28.1|7
1649056700000|2022-04-04 07:18:20|28.22|28.14|28.21|28.13|28.22|28.14|28.21|28.13|0
1649056710000|2022-04-04 07:18:30|28.22|28.14|28.21|28.13|28.22|28.14|28.21|28.13|0
1649056720000|2022-04-04 07:18:40|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1649056750000|2022-04-04 07:19:10|28.23|28.15|28.24|28.16|28.24|28.16|28.23|28.15|1
1649056760000|2022-04-04 07:19:20|28.25|28.17|28.22|28.14|28.27|28.19|28.22|28.14|0
1649056770000|2022-04-04 07:19:30|28.23|28.15|28.22|28.14|28.25|28.17|28.22|28.14|1
1649056790000|2022-04-04 07:19:50|28.23|28.15|28.23|28.15|28.24|28.16|28.22|28.14|0
1649056800000|2022-04-04 07:20:00|28.24|28.16|28.24|28.16|28.27|28.19|28.22|28.14|0
1649056810000|2022-04-04 07:20:10|28.23|28.15|28.22|28.14|28.24|28.16|28.21|28.13|0
1649056820000|2022-04-04 07:20:20|28.21|28.13|28.24|28.16|28.24|28.16|28.21|28.13|0
1649056830000|2022-04-04 07:20:30|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1649056850000|2022-04-04 07:20:50|28.23|28.15|28.23|28.15|28.24|28.16|28.23|28.15|0
1649056860000|2022-04-04 07:21:00|28.22|28.14|28.27|28.19|28.27|28.19|28.22|28.14|0
1649056880000|2022-04-04 07:21:20|28.25|28.17|28.26|28.18|28.27|28.19|28.24|28.16|0
1649056890000|2022-04-04 07:21:30|28.24|28.16|28.23|28.15|28.26|28.18|28.23|28.15|3
1649056910000|2022-04-04 07:21:50|28.22|28.14|28.2|28.12|28.22|28.14|28.18|28.1|0
1649056920000|2022-04-04 07:22:00|28.18|28.1|28.21|28.13|28.22|28.14|28.18|28.1|10
1649056930000|2022-04-04 07:22:10|28.22|28.14|28.18|28.1|28.22|28.14|28.18|28.1|2
1649056940000|2022-04-04 07:22:20|28.17|28.09|28.18|28.1|28.18|28.1|28.17|28.09|0
1649056950000|2022-04-04 07:22:30|28.21|28.13|28.2|28.12|28.21|28.13|28.2|28.12|0
1649056960000|2022-04-04 07:22:40|28.21|28.13|28.21|28.13|28.22|28.14|28.2|28.12|2
1649056970000|2022-04-04 07:22:50|28.2|28.12|28.2|28.12|28.21|28.13|28.2|28.12|0
1649056980000|2022-04-04 07:23:00|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1649056990000|2022-04-04 07:23:10|28.2|28.12|28.23|28.15|28.23|28.15|28.2|28.12|2
1649057000000|2022-04-04 07:23:20|28.24|28.16|28.27|28.19|28.27|28.19|28.24|28.16|2
1649057010000|2022-04-04 07:23:30|28.29|28.21|28.27|28.19|28.29|28.21|28.27|28.19|7
1649057040000|2022-04-04 07:24:00|28.25|28.17|28.23|28.15|28.25|28.17|28.23|28.15|2
1649057050000|2022-04-04 07:24:10|28.26|28.18|28.25|28.17|28.26|28.18|28.25|28.17|4
1649057060000|2022-04-04 07:24:20|28.26|28.18|28.27|28.19|28.27|28.19|28.26|28.18|2
1649057070000|2022-04-04 07:24:30|28.26|28.18|28.27|28.19|28.27|28.19|28.26|28.18|0
1649057100000|2022-04-04 07:25:00|28.29|28.21|28.32|28.24|28.32|28.24|28.27|28.19|4
1649057110000|2022-04-04 07:25:10|28.29|28.21|28.32|28.24|28.32|28.24|28.29|28.21|2
1649057120000|2022-04-04 07:25:20|28.29|28.21|28.34|28.26|28.34|28.26|28.29|28.21|82
1649057130000|2022-04-04 07:25:30|28.36|28.28|28.35|28.27|28.39|28.31|28.34|28.26|21
1649057140000|2022-04-04 07:25:40|28.34|28.26|28.36|28.28|28.39|28.31|28.34|28.26|9
1649057150000|2022-04-04 07:25:50|28.37|28.29|28.37|28.29|28.37|28.29|28.36|28.28|0
1649057160000|2022-04-04 07:26:00|28.36|28.28|28.35|28.27|28.37|28.29|28.34|28.26|49
1649057170000|2022-04-04 07:26:10|28.34|28.26|28.36|28.28|28.37|28.29|28.34|28.26|28
1649057180000|2022-04-04 07:26:20|28.37|28.29|28.39|28.31|28.39|28.31|28.36|28.28|8
1649057190000|2022-04-04 07:26:30|28.37|28.29|28.37|28.29|28.39|28.31|28.37|28.29|0
1649057200000|2022-04-04 07:26:40|28.36|28.28|28.36|28.28|28.37|28.29|28.36|28.28|0
1649057220000|2022-04-04 07:27:00|28.37|28.29|28.36|28.28|28.37|28.29|28.36|28.28|0
1649057230000|2022-04-04 07:27:10|28.34|28.26|28.36|28.28|28.36|28.28|28.34|28.26|65
1649057240000|2022-04-04 07:27:20|28.35|28.27|28.36|28.28|28.36|28.28|28.35|28.27|0
1649057260000|2022-04-04 07:27:40|28.32|28.24|28.34|28.26|28.34|28.26|28.32|28.24|67
1649057270000|2022-04-04 07:27:50|28.32|28.24|28.32|28.24|28.34|28.26|28.32|28.24|9
1649057280000|2022-04-04 07:28:00|28.3|28.22|28.29|28.21|28.3|28.22|28.29|28.21|30
1649057290000|2022-04-04 07:28:10|28.32|28.24|28.32|28.24|28.34|28.26|28.3|28.22|0
1649057300000|2022-04-04 07:28:20|28.34|28.26|28.32|28.24|28.36|28.28|28.32|28.24|16
1649057320000|2022-04-04 07:28:40|28.31|28.23|28.31|28.23|28.31|28.23|28.3|28.22|18
1649057330000|2022-04-04 07:28:50|28.3|28.22|28.29|28.21|28.31|28.23|28.29|28.21|15
1649057340000|2022-04-04 07:29:00|28.31|28.23|28.24|28.16|28.31|28.23|28.24|28.16|29
1649057350000|2022-04-04 07:29:10|28.25|28.17|28.24|28.16|28.26|28.18|28.24|28.16|0
1649057370000|2022-04-04 07:29:30|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|0
1649057380000|2022-04-04 07:29:40|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|0
1649057390000|2022-04-04 07:29:50|28.27|28.19|28.29|28.21|28.29|28.21|28.27|28.19|0
1649057400000|2022-04-04 07:30:00|28.28|28.2|28.24|28.16|28.28|28.2|28.24|28.16|0
1649057410000|2022-04-04 07:30:10|28.26|28.18|28.25|28.17|28.26|28.18|28.24|28.16|0
1649057420000|2022-04-04 07:30:20|28.24|28.16|28.26|28.18|28.26|28.18|28.24|28.16|0
1649057430000|2022-04-04 07:30:30|28.25|28.17|28.25|28.17|28.29|28.21|28.25|28.17|17
1649057440000|2022-04-04 07:30:40|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1649057450000|2022-04-04 07:30:50|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|0
1649057470000|2022-04-04 07:31:10|28.22|28.14|28.22|28.14|28.22|28.14|28.2|28.12|50
1649057480000|2022-04-04 07:31:20|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1649057490000|2022-04-04 07:31:30|28.19|28.11|28.19|28.11|28.19|28.11|28.18|28.1|0
1649057500000|2022-04-04 07:31:40|28.18|28.1|28.19|28.11|28.19|28.11|28.18|28.1|0
1649057520000|2022-04-04 07:32:00|28.21|28.13|28.2|28.12|28.21|28.13|28.2|28.12|9
1649057530000|2022-04-04 07:32:10|28.21|28.13|28.19|28.11|28.21|28.13|28.19|28.11|0
1649057540000|2022-04-04 07:32:20|28.2|28.12|28.17|28.09|28.2|28.12|28.17|28.09|9
1649057560000|2022-04-04 07:32:40|28.14|28.06|28.13|28.05|28.14|28.06|28.12|28.04|1
1649057570000|2022-04-04 07:32:50|28.12|28.04|28.13|28.05|28.13|28.05|28.12|28.04|0
1649057580000|2022-04-04 07:33:00|28.15|28.07|28.16|28.08|28.17|28.09|28.15|28.07|52
1649057590000|2022-04-04 07:33:10|28.17|28.09|28.16|28.08|28.17|28.09|28.16|28.08|0
1649057600000|2022-04-04 07:33:20|28.17|28.09|28.14|28.06|28.17|28.09|28.14|28.06|0
1649057610000|2022-04-04 07:33:30|28.15|28.07|28.17|28.09|28.17|28.09|28.15|28.07|0
1649057630000|2022-04-04 07:33:50|28.16|28.08|28.17|28.09|28.17|28.09|28.16|28.08|0
1649057650000|2022-04-04 07:34:10|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|1
1649057660000|2022-04-04 07:34:20|28.15|28.07|28.17|28.09|28.17|28.09|28.15|28.07|0
1649057680000|2022-04-04 07:34:40|28.16|28.08|28.15|28.07|28.17|28.09|28.15|28.07|0
1649057690000|2022-04-04 07:34:50|28.16|28.08|28.16|28.08|28.17|28.09|28.16|28.08|1
1649057700000|2022-04-04 07:35:00|28.17|28.09|28.15|28.07|28.17|28.09|28.15|28.07|0
1649057710000|2022-04-04 07:35:10|28.16|28.08|28.16|28.08|28.16|28.08|28.15|28.07|0
1649057720000|2022-04-04 07:35:20|28.15|28.07|28.13|28.05|28.16|28.08|28.13|28.05|0
1649057730000|2022-04-04 07:35:30|28.16|28.08|28.13|28.05|28.16|28.08|28.13|28.05|0
1649057750000|2022-04-04 07:35:50|28.15|28.07|28.13|28.05|28.15|28.07|28.13|28.05|0
1649057760000|2022-04-04 07:36:00|28.15|28.07|28.17|28.09|28.17|28.09|28.15|28.07|1
1649057810000|2022-04-04 07:36:50|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1649057820000|2022-04-04 07:37:00|28.16|28.08|28.16|28.08|28.17|28.09|28.16|28.08|0
1649057830000|2022-04-04 07:37:10|28.17|28.09|28.16|28.08|28.17|28.09|28.15|28.07|0
1649057840000|2022-04-04 07:37:20|28.15|28.07|28.15|28.07|28.16|28.08|28.15|28.07|2
1649057860000|2022-04-04 07:37:40|28.16|28.08|28.15|28.07|28.16|28.08|28.15|28.07|0
1649057870000|2022-04-04 07:37:50|28.16|28.08|28.15|28.07|28.16|28.08|28.15|28.07|0
1649057880000|2022-04-04 07:38:00|28.16|28.08|28.15|28.07|28.16|28.08|28.15|28.07|0
1649057910000|2022-04-04 07:38:30|28.16|28.08|28.15|28.07|28.16|28.08|28.15|28.07|0
1649057920000|2022-04-04 07:38:40|28.17|28.09|28.15|28.07|28.17|28.09|28.15|28.07|19
1649057930000|2022-04-04 07:38:50|28.16|28.08|28.15|28.07|28.16|28.08|28.15|28.07|0
1649057940000|2022-04-04 07:39:00|||||||||5
1649057980000|2022-04-04 07:39:40|||||||||2
1649058000000|2022-04-04 07:40:00|28.14|28.06|28.15|28.07|28.15|28.07|28.14|28.06|0
1649058010000|2022-04-04 07:40:10|28.14|28.06|28.14|28.06|28.15|28.07|28.14|28.06|0
1649058020000|2022-04-04 07:40:20|28.15|28.07|28.14|28.06|28.15|28.07|28.14|28.06|0
1649058030000|2022-04-04 07:40:30|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1649058040000|2022-04-04 07:40:40|28.14|28.06|28.13|28.05|28.14|28.06|28.13|28.05|0
1649058050000|2022-04-04 07:40:50|28.14|28.06|28.14|28.06|28.15|28.07|28.14|28.06|0
1649058060000|2022-04-04 07:41:00|28.15|28.07|28.15|28.07|28.15|28.07|28.14|28.06|2
1649058100000|2022-04-04 07:41:40|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1649058110000|2022-04-04 07:41:50|28.13|28.05|28.13|28.05|28.14|28.06|28.11|28.03|0
1649058120000|2022-04-04 07:42:00|28.11|28.03|28.14|28.06|28.14|28.06|28.1|28.02|2
1649058130000|2022-04-04 07:42:10|28.13|28.05|28.14|28.06|28.14|28.06|28.13|28.05|1
1649058140000|2022-04-04 07:42:20|28.13|28.05|28.15|28.07|28.15|28.07|28.13|28.05|1
1649058150000|2022-04-04 07:42:30|||||||||2
1649058160000|2022-04-04 07:42:40|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|33
1649058170000|2022-04-04 07:42:50|||||||||1
1649058180000|2022-04-04 07:43:00|28.14|28.06|28.13|28.05|28.14|28.06|28.13|28.05|2
1649058190000|2022-04-04 07:43:10|28.14|28.06|28.16|28.08|28.16|28.08|28.13|28.05|3
1649058200000|2022-04-04 07:43:20|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1649058220000|2022-04-04 07:43:40|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|5
1649058240000|2022-04-04 07:44:00|28.18|28.1|28.19|28.11|28.19|28.11|28.18|28.1|5
1649058250000|2022-04-04 07:44:10|28.18|28.1|28.16|28.08|28.19|28.11|28.16|28.08|0
1649058260000|2022-04-04 07:44:20|28.19|28.11|28.19|28.11|28.19|28.11|28.18|28.1|1
1649058270000|2022-04-04 07:44:30|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|0
1649058280000|2022-04-04 07:44:40|28.15|28.07|28.13|28.05|28.16|28.08|28.13|28.05|5
1649058290000|2022-04-04 07:44:50|28.14|28.06|28.18|28.1|28.18|28.1|28.13|28.05|0
1649058310000|2022-04-04 07:45:10|28.16|28.08|28.18|28.1|28.18|28.1|28.16|28.08|0
1649058330000|2022-04-04 07:45:30|28.16|28.08|28.15|28.07|28.16|28.08|28.15|28.07|0
1649058340000|2022-04-04 07:45:40|28.14|28.06|28.14|28.06|28.14|28.06|28.13|28.05|0
1649058350000|2022-04-04 07:45:50|28.13|28.05|28.14|28.06|28.14|28.06|28.13|28.05|0
1649058360000|2022-04-04 07:46:00|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1649058390000|2022-04-04 07:46:30|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1649058400000|2022-04-04 07:46:40|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1649058420000|2022-04-04 07:47:00|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1649058430000|2022-04-04 07:47:10|28.18|28.1|28.17|28.09|28.18|28.1|28.17|28.09|2
1649058440000|2022-04-04 07:47:20|28.16|28.08|28.16|28.08|28.16|28.08|28.14|28.06|0
1649058450000|2022-04-04 07:47:30|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1649058460000|2022-04-04 07:47:40|28.16|28.08|28.14|28.06|28.16|28.08|28.14|28.06|0
1649058470000|2022-04-04 07:47:50|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|2
1649058510000|2022-04-04 07:48:30|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1649058520000|2022-04-04 07:48:40|28.16|28.08|28.14|28.06|28.16|28.08|28.14|28.06|0
1649058540000|2022-04-04 07:49:00|28.15|28.07|28.14|28.06|28.15|28.07|28.14|28.06|4
1649058550000|2022-04-04 07:49:10|28.15|28.07|28.15|28.07|28.18|28.1|28.14|28.06|0
1649058560000|2022-04-04 07:49:20|28.14|28.06|28.18|28.1|28.18|28.1|28.14|28.06|0
1649058580000|2022-04-04 07:49:40|28.17|28.09|28.14|28.06|28.17|28.09|28.14|28.06|0
1649058590000|2022-04-04 07:49:50|28.15|28.07|28.14|28.06|28.15|28.07|28.14|28.06|2
1649058620000|2022-04-04 07:50:20|28.13|28.05|28.13|28.05|28.13|28.05|28.12|28.04|0
1649058630000|2022-04-04 07:50:30|28.12|28.04|28.13|28.05|28.13|28.05|28.12|28.04|0
1649058640000|2022-04-04 07:50:40|28.12|28.04|28.13|28.05|28.13|28.05|28.12|28.04|0
1649058650000|2022-04-04 07:50:50|28.12|28.04|28.11|28.03|28.12|28.04|28.11|28.03|13
1649058670000|2022-04-04 07:51:10|||||||||1
1649058710000|2022-04-04 07:51:50|28.13|28.05|28.11|28.03|28.13|28.05|28.11|28.03|0
1649058720000|2022-04-04 07:52:00|28.12|28.04|28.13|28.05|28.16|28.08|28.11|28.03|2
1649058730000|2022-04-04 07:52:10|28.12|28.04|28.11|28.03|28.13|28.05|28.11|28.03|0
1649058740000|2022-04-04 07:52:20|28.13|28.05|28.16|28.08|28.16|28.08|28.11|28.03|0
1649058750000|2022-04-04 07:52:30|28.13|28.05|28.12|28.04|28.16|28.08|28.12|28.04|8
1649058760000|2022-04-04 07:52:40|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1649058780000|2022-04-04 07:53:00|28.12|28.04|28.11|28.03|28.13|28.05|28.11|28.03|5
1649058790000|2022-04-04 07:53:10|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1649058800000|2022-04-04 07:53:20|28.11|28.03|28.11|28.03|28.11|28.03|28.1|28.02|0
1649058860000|2022-04-04 07:54:20|28.1|28.02|28.11|28.03|28.11|28.03|28.1|28.02|0
1649058980000|2022-04-04 07:56:20|||||||||1
1649059020000|2022-04-04 07:57:00|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1649059060000|2022-04-04 07:57:40|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|5
1649059070000|2022-04-04 07:57:50|28.16|28.08|28.2|28.12|28.2|28.12|28.16|28.08|3
1649059080000|2022-04-04 07:58:00|28.21|28.13|28.2|28.12|28.21|28.13|28.2|28.12|11
1649059090000|2022-04-04 07:58:10|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1649059100000|2022-04-04 07:58:20|||||||||5
1649059110000|2022-04-04 07:58:30|||||||||12
1649059120000|2022-04-04 07:58:40|||||||||1
1649059130000|2022-04-04 07:58:50|||||||||11
1649059140000|2022-04-04 07:59:00|||||||||14
1649059150000|2022-04-04 07:59:10|28.18|28.1|28.19|28.11|28.19|28.11|28.18|28.1|16
1649059170000|2022-04-04 07:59:30|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|7
1649059180000|2022-04-04 07:59:40|28.17|28.09|28.15|28.07|28.17|28.09|28.14|28.06|7
1649059190000|2022-04-04 07:59:50|28.16|28.08|28.18|28.1|28.18|28.1|28.16|28.08|2
1649059200000|2022-04-04 08:00:00|28.17|28.09|28.18|28.1|28.18|28.1|28.17|28.09|2
1649059210000|2022-04-04 08:00:10|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|8
1649059230000|2022-04-04 08:00:30|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|14
1649059240000|2022-04-04 08:00:40|28.14|28.06|28.13|28.05|28.14|28.06|28.12|28.04|11
1649059250000|2022-04-04 08:00:50|28.14|28.06|28.14|28.06|28.14|28.06|28.13|28.05|0
1649059260000|2022-04-04 08:01:00|28.13|28.05|28.13|28.05|28.13|28.05|28.12|28.04|0
1649059270000|2022-04-04 08:01:10|28.12|28.04|28.19|28.11|28.19|28.11|28.12|28.04|15
1649059290000|2022-04-04 08:01:30|28.21|28.13|28.22|28.14|28.26|28.18|28.21|28.13|17
1649059300000|2022-04-04 08:01:40|28.24|28.16|28.22|28.14|28.24|28.16|28.22|28.14|0
1649059310000|2022-04-04 08:01:50|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1649059320000|2022-04-04 08:02:00|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1649059330000|2022-04-04 08:02:10|28.24|28.16|28.26|28.18|28.26|28.18|28.24|28.16|0
1649059340000|2022-04-04 08:02:20|28.27|28.19|28.31|28.23|28.31|28.23|28.27|28.19|4
1649059350000|2022-04-04 08:02:30|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|4
1649059360000|2022-04-04 08:02:40|28.31|28.23|28.33|28.25|28.33|28.25|28.31|28.23|7
1649059370000|2022-04-04 08:02:50|28.32|28.24|28.31|28.23|28.33|28.25|28.31|28.23|4
1649059380000|2022-04-04 08:03:00|28.29|28.21|28.29|28.21|28.31|28.23|28.29|28.21|24
1649059390000|2022-04-04 08:03:10|28.31|28.23|28.32|28.24|28.33|28.25|28.31|28.23|39
1649059400000|2022-04-04 08:03:20|28.31|28.23|28.33|28.25|28.33|28.25|28.31|28.23|1
1649059410000|2022-04-04 08:03:30|28.34|28.26|28.33|28.25|28.34|28.26|28.33|28.25|3
1649059420000|2022-04-04 08:03:40|28.32|28.24|28.33|28.25|28.33|28.25|28.32|28.24|2
1649059430000|2022-04-04 08:03:50|||||||||4
1649059470000|2022-04-04 08:04:30|28.34|28.26|28.33|28.25|28.35|28.27|28.33|28.25|11
1649059480000|2022-04-04 08:04:40|28.34|28.26|28.33|28.25|28.34|28.26|28.33|28.25|4
1649059490000|2022-04-04 08:04:50|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|1
1649059500000|2022-04-04 08:05:00|28.33|28.25|28.33|28.25|28.33|28.25|28.31|28.23|7
1649059510000|2022-04-04 08:05:10|28.32|28.24|28.33|28.25|28.33|28.25|28.32|28.24|0
1649059520000|2022-04-04 08:05:20|28.32|28.24|28.32|28.24|28.33|28.25|28.32|28.24|0
1649059530000|2022-04-04 08:05:30|28.31|28.23|28.28|28.2|28.31|28.23|28.28|28.2|5
1649059540000|2022-04-04 08:05:40|28.27|28.19|28.27|28.19|28.3|28.22|28.27|28.19|0
1649059550000|2022-04-04 08:05:50|28.29|28.21|28.29|28.21|28.3|28.22|28.27|28.19|4
1649059560000|2022-04-04 08:06:00|28.27|28.19|28.27|28.19|28.29|28.21|28.27|28.19|0
1649059570000|2022-04-04 08:06:10|28.29|28.21|28.29|28.21|28.29|28.21|28.27|28.19|0
1649059600000|2022-04-04 08:06:40|||||||||1
1649059610000|2022-04-04 08:06:50|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1649059620000|2022-04-04 08:07:00|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1649059630000|2022-04-04 08:07:10|28.25|28.17|28.27|28.19|28.27|28.19|28.25|28.17|0
1649059640000|2022-04-04 08:07:20|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1649059650000|2022-04-04 08:07:30|28.27|28.19|28.26|28.18|28.27|28.19|28.26|28.18|1
1649059660000|2022-04-04 08:07:40|28.27|28.19|28.26|28.18|28.27|28.19|28.26|28.18|2
1649059670000|2022-04-04 08:07:50|28.25|28.17|28.24|28.16|28.26|28.18|28.24|28.16|0
1649059680000|2022-04-04 08:08:00|28.23|28.15|28.24|28.16|28.24|28.16|28.23|28.15|0
1649059690000|2022-04-04 08:08:10|28.25|28.17|28.26|28.18|28.26|28.18|28.25|28.17|2
1649059700000|2022-04-04 08:08:20|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|0
1649059710000|2022-04-04 08:08:30|28.27|28.19|28.29|28.21|28.29|28.21|28.27|28.19|7
1649059730000|2022-04-04 08:08:50|28.31|28.23|28.3|28.22|28.31|28.23|28.29|28.21|5
1649059740000|2022-04-04 08:09:00|28.29|28.21|28.27|28.19|28.29|28.21|28.27|28.19|0
1649059750000|2022-04-04 08:09:10|28.29|28.21|28.3|28.22|28.3|28.22|28.29|28.21|0
1649059760000|2022-04-04 08:09:20|28.29|28.21|28.3|28.22|28.3|28.22|28.29|28.21|0
1649059780000|2022-04-04 08:09:40|28.31|28.23|28.31|28.23|28.31|28.23|28.3|28.22|0
1649059800000|2022-04-04 08:10:00|28.3|28.22|28.31|28.23|28.31|28.23|28.3|28.22|0
1649059810000|2022-04-04 08:10:10|28.32|28.24|28.31|28.23|28.32|28.24|28.31|28.23|2
1649059820000|2022-04-04 08:10:20|||||||||2
1649059830000|2022-04-04 08:10:30|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|15
1649059840000|2022-04-04 08:10:40|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|3
1649059850000|2022-04-04 08:10:50|||||||||2
1649059860000|2022-04-04 08:11:00|||||||||1
1649059870000|2022-04-04 08:11:10|||||||||1
1649059900000|2022-04-04 08:11:40|28.28|28.2|28.31|28.23|28.31|28.23|28.28|28.2|2
1649059940000|2022-04-04 08:12:20|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|9
1649059950000|2022-04-04 08:12:30|28.32|28.24|28.31|28.23|28.32|28.24|28.31|28.23|0
1649059980000|2022-04-04 08:13:00|||||||||1
1649060070000|2022-04-04 08:14:30|||||||||2
1649060130000|2022-04-04 08:15:30|28.33|28.25|28.32|28.24|28.33|28.25|28.32|28.24|20
1649060140000|2022-04-04 08:15:40|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1649060150000|2022-04-04 08:15:50|||||||||9
1649060160000|2022-04-04 08:16:00|||||||||1
1649060170000|2022-04-04 08:16:10|28.34|28.26|28.35|28.27|28.35|28.27|28.34|28.26|5
1649060190000|2022-04-04 08:16:30|28.37|28.29|28.36|28.28|28.37|28.29|28.36|28.28|7
1649060200000|2022-04-04 08:16:40|28.37|28.29|28.37|28.29|28.38|28.3|28.37|28.29|0
1649060210000|2022-04-04 08:16:50|28.36|28.28|28.35|28.27|28.36|28.28|28.35|28.27|4
1649060250000|2022-04-04 08:17:30|28.36|28.28|28.37|28.29|28.37|28.29|28.36|28.28|4
1649060280000|2022-04-04 08:18:00|28.36|28.28|28.37|28.29|28.37|28.29|28.36|28.28|2
1649060300000|2022-04-04 08:18:20|28.36|28.28|28.36|28.28|28.37|28.29|28.36|28.28|3
1649060310000|2022-04-04 08:18:30|28.37|28.29|28.4|28.32|28.4|28.32|28.36|28.28|6
1649060330000|2022-04-04 08:18:50|28.41|28.33|28.4|28.32|28.41|28.33|28.4|28.32|33
1649060340000|2022-04-04 08:19:00|28.41|28.33|28.4|28.32|28.41|28.33|28.4|28.32|3
1649060350000|2022-04-04 08:19:10|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|1
1649060360000|2022-04-04 08:19:20|28.35|28.27|28.35|28.27|28.37|28.29|28.35|28.27|0
1649060400000|2022-04-04 08:20:00|28.34|28.26|28.33|28.25|28.34|28.26|28.33|28.25|3
1649060420000|2022-04-04 08:20:20|28.34|28.26|28.35|28.27|28.35|28.27|28.34|28.26|1
1649060430000|2022-04-04 08:20:30|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1649060440000|2022-04-04 08:20:40|28.33|28.25|28.33|28.25|28.34|28.26|28.33|28.25|0
1649060450000|2022-04-04 08:20:50|28.34|28.26|28.33|28.25|28.34|28.26|28.3|28.22|1
1649060470000|2022-04-04 08:21:10|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|1
1649060480000|2022-04-04 08:21:20|28.35|28.27|28.35|28.27|28.35|28.27|28.34|28.26|0
1649060490000|2022-04-04 08:21:30|28.34|28.26|28.35|28.27|28.35|28.27|28.34|28.26|0
1649060510000|2022-04-04 08:21:50|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|0
1649060520000|2022-04-04 08:22:00|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|0
1649060530000|2022-04-04 08:22:10|28.38|28.3|28.33|28.25|28.38|28.3|28.33|28.25|1
1649060540000|2022-04-04 08:22:20|28.34|28.26|28.33|28.25|28.34|28.26|28.33|28.25|0
1649060560000|2022-04-04 08:22:40|28.3|28.22|28.28|28.2|28.3|28.22|28.27|28.19|3
1649060570000|2022-04-04 08:22:50|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|7
1649060590000|2022-04-04 08:23:10|28.24|28.16|28.26|28.18|28.26|28.18|28.24|28.16|0
1649060600000|2022-04-04 08:23:20|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1649060610000|2022-04-04 08:23:30|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|3
1649060620000|2022-04-04 08:23:40|28.24|28.16|28.23|28.15|28.24|28.16|28.23|28.15|0
1649060630000|2022-04-04 08:23:50|28.24|28.16|28.23|28.15|28.24|28.16|28.23|28.15|1
1649060640000|2022-04-04 08:24:00|28.22|28.14|28.22|28.14|28.22|28.14|28.21|28.13|0
1649060650000|2022-04-04 08:24:10|28.23|28.15|28.21|28.13|28.23|28.15|28.21|28.13|0
1649060660000|2022-04-04 08:24:20|28.22|28.14|28.21|28.13|28.22|28.14|28.21|28.13|0
1649060710000|2022-04-04 08:25:10|28.18|28.1|28.17|28.09|28.18|28.1|28.17|28.09|0
1649060720000|2022-04-04 08:25:20|28.16|28.08|28.19|28.11|28.21|28.13|28.16|28.08|2
1649060730000|2022-04-04 08:25:30|28.17|28.09|28.19|28.11|28.2|28.12|28.17|28.09|0
1649060740000|2022-04-04 08:25:40|28.17|28.09|28.19|28.11|28.2|28.12|28.17|28.09|0
1649060750000|2022-04-04 08:25:50|28.17|28.09|28.19|28.11|28.19|28.11|28.17|28.09|0
1649060760000|2022-04-04 08:26:00|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|2
1649060770000|2022-04-04 08:26:10|28.22|28.14|28.21|28.13|28.22|28.14|28.21|28.13|10
1649060850000|2022-04-04 08:27:30|28.2|28.12|28.2|28.12|28.2|28.12|28.19|28.11|2
1649060860000|2022-04-04 08:27:40|28.21|28.13|28.2|28.12|28.21|28.13|28.2|28.12|4
1649060880000|2022-04-04 08:28:00|28.21|28.13|28.2|28.12|28.21|28.13|28.2|28.12|0
1649060890000|2022-04-04 08:28:10|28.19|28.11|28.2|28.12|28.2|28.12|28.19|28.11|0
1649060900000|2022-04-04 08:28:20|28.21|28.13|28.25|28.17|28.26|28.18|28.2|28.12|4
1649060910000|2022-04-04 08:28:30|28.23|28.15|28.21|28.13|28.23|28.15|28.21|28.13|0
1649060920000|2022-04-04 08:28:40|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1649060940000|2022-04-04 08:29:00|28.19|28.11|28.2|28.12|28.2|28.12|28.19|28.11|0
1649060950000|2022-04-04 08:29:10|28.21|28.13|28.2|28.12|28.21|28.13|28.2|28.12|4
1649060960000|2022-04-04 08:29:20|28.18|28.1|28.16|28.08|28.2|28.12|28.16|28.08|0
1649060970000|2022-04-04 08:29:30|28.17|28.09|28.19|28.11|28.19|28.11|28.17|28.09|0
1649060980000|2022-04-04 08:29:40|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|50
1649060990000|2022-04-04 08:29:50|28.14|28.06|28.14|28.06|28.15|28.07|28.14|28.06|10
1649061000000|2022-04-04 08:30:00|28.11|28.03|28.11|28.03|28.14|28.06|28.11|28.03|14
1649061010000|2022-04-04 08:30:10|28.12|28.04|28.11|28.03|28.14|28.06|28.11|28.03|0
1649061020000|2022-04-04 08:30:20|28.12|28.04|28.14|28.06|28.14|28.06|28.12|28.04|3
1649061040000|2022-04-04 08:30:40|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1649061050000|2022-04-04 08:30:50|28.1|28.02|28.09|28.01|28.1|28.02|28.09|28.01|0
1649061110000|2022-04-04 08:31:50|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|69
1649061190000|2022-04-04 08:33:10|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|18
1649061200000|2022-04-04 08:33:20|28.02|27.94|28.04|27.96|28.04|27.96|28.02|27.94|0
1649061210000|2022-04-04 08:33:30|28.06|27.98|28.04|27.96|28.06|27.98|28.04|27.96|1
1649061220000|2022-04-04 08:33:40|||||||||1
1649061230000|2022-04-04 08:33:50|||||||||1
1649061270000|2022-04-04 08:34:30|28.05|27.97|28.04|27.96|28.06|27.98|28.04|27.96|2
1649061320000|2022-04-04 08:35:20|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|2
1649061330000|2022-04-04 08:35:30|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1649061350000|2022-04-04 08:35:50|28.06|27.98|28.09|28.01|28.09|28.01|28.06|27.98|1
1649061360000|2022-04-04 08:36:00|28.1|28.02|28.09|28.01|28.1|28.02|28.09|28.01|0
1649061370000|2022-04-04 08:36:10|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1649061400000|2022-04-04 08:36:40|28.09|28.01|28.09|28.01|28.1|28.02|28.09|28.01|0
1649061420000|2022-04-04 08:37:00|28.07|27.99|28.04|27.96|28.09|28.01|28.04|27.96|0
1649061460000|2022-04-04 08:37:40|28.05|27.97|28.07|27.99|28.07|27.99|28.04|27.96|1
1649061470000|2022-04-04 08:37:50|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1649061490000|2022-04-04 08:38:10|28.07|27.99|28.11|28.03|28.11|28.03|28.07|27.99|6
1649061520000|2022-04-04 08:38:40|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|35
1649061530000|2022-04-04 08:38:50|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1649061540000|2022-04-04 08:39:00|28.1|28.02|28.16|28.08|28.16|28.08|28.1|28.02|13
1649061570000|2022-04-04 08:39:30|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|4
1649061580000|2022-04-04 08:39:40|28.14|28.06|28.14|28.06|28.14|28.06|28.12|28.04|0
1649061600000|2022-04-04 08:40:00|28.12|28.04|28.16|28.08|28.16|28.08|28.12|28.04|0
1649061620000|2022-04-04 08:40:20|28.15|28.07|28.12|28.04|28.15|28.07|28.12|28.04|1
1649061630000|2022-04-04 08:40:30|28.11|28.03|28.12|28.04|28.14|28.06|28.11|28.03|0
1649061670000|2022-04-04 08:41:10|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1649061680000|2022-04-04 08:41:20|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|2
1649061700000|2022-04-04 08:41:40|28.15|28.07|28.15|28.07|28.15|28.07|28.14|28.06|1
1649061710000|2022-04-04 08:41:50|28.16|28.08|28.16|28.08|28.16|28.08|28.15|28.07|0
1649061720000|2022-04-04 08:42:00|28.15|28.07|28.16|28.08|28.16|28.08|28.15|28.07|0
1649061730000|2022-04-04 08:42:10|28.15|28.07|28.16|28.08|28.16|28.08|28.15|28.07|0
1649061740000|2022-04-04 08:42:20|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1649061750000|2022-04-04 08:42:30|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1649061800000|2022-04-04 08:43:20|28.17|28.09|28.16|28.08|28.17|28.09|28.16|28.08|0
1649061810000|2022-04-04 08:43:30|28.15|28.07|28.16|28.08|28.16|28.08|28.15|28.07|0
1649061820000|2022-04-04 08:43:40|28.17|28.09|28.17|28.09|28.17|28.09|28.16|28.08|0
1649061830000|2022-04-04 08:43:50|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1649061840000|2022-04-04 08:44:00|28.15|28.07|28.16|28.08|28.16|28.08|28.15|28.07|0
1649061850000|2022-04-04 08:44:10|28.17|28.09|28.16|28.08|28.17|28.09|28.16|28.08|0
1649061860000|2022-04-04 08:44:20|28.17|28.09|28.16|28.08|28.17|28.09|28.16|28.08|0
1649061870000|2022-04-04 08:44:30|28.17|28.09|28.16|28.08|28.17|28.09|28.16|28.08|0
1649061900000|2022-04-04 08:45:00|28.15|28.07|28.15|28.07|28.16|28.08|28.15|28.07|0
1649061910000|2022-04-04 08:45:10|28.16|28.08|28.15|28.07|28.16|28.08|28.15|28.07|0
1649061930000|2022-04-04 08:45:30|28.14|28.06|28.15|28.07|28.16|28.08|28.14|28.06|0
1649061940000|2022-04-04 08:45:40|28.14|28.06|28.15|28.07|28.15|28.07|28.14|28.06|0
1649061950000|2022-04-04 08:45:50|28.14|28.06|28.15|28.07|28.15|28.07|28.14|28.06|0
1649061960000|2022-04-04 08:46:00|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1649062020000|2022-04-04 08:47:00|28.11|28.03|28.11|28.03|28.12|28.04|28.11|28.03|0
1649062030000|2022-04-04 08:47:10|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|10
1649062080000|2022-04-04 08:48:00|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|2
1649062090000|2022-04-04 08:48:10|28.11|28.03|28.09|28.01|28.11|28.03|28.09|28.01|2
1649062100000|2022-04-04 08:48:20|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1649062110000|2022-04-04 08:48:30|28.11|28.03|28.09|28.01|28.11|28.03|28.09|28.01|14
1649062130000|2022-04-04 08:48:50|||||||||6
1649062140000|2022-04-04 08:49:00|||||||||9
1649062160000|2022-04-04 08:49:20|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|111
1649062180000|2022-04-04 08:49:40|28.07|27.99|28.07|27.99|28.08|28|28.07|27.99|8
1649062190000|2022-04-04 08:49:50|28.06|27.98|28.06|27.98|28.07|27.99|28.06|27.98|0
1649062200000|2022-04-04 08:50:00|28.07|27.99|28.06|27.98|28.07|27.99|28.06|27.98|0
1649062250000|2022-04-04 08:50:50|28.03|27.95|28.06|27.98|28.06|27.98|28.03|27.95|9
1649062260000|2022-04-04 08:51:00|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|7
1649062270000|2022-04-04 08:51:10|28.04|27.96|28.06|27.98|28.06|27.98|28.04|27.96|1
1649062280000|2022-04-04 08:51:20|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1649062290000|2022-04-04 08:51:30|28.04|27.96|28.06|27.98|28.06|27.98|28.04|27.96|0
1649062300000|2022-04-04 08:51:40|28.03|27.95|28.06|27.98|28.06|27.98|28.03|27.95|0
1649062340000|2022-04-04 08:52:20|28.07|27.99|28.09|28.01|28.09|28.01|28.07|27.99|1
1649062350000|2022-04-04 08:52:30|28.08|28|28.08|28|28.08|28|28.08|28|25
1649062360000|2022-04-04 08:52:40|||||||||4
1649062390000|2022-04-04 08:53:10|||||||||1
1649062400000|2022-04-04 08:53:20|28.06|27.98|28.04|27.96|28.06|27.98|28.04|27.96|44
1649062410000|2022-04-04 08:53:30|28.03|27.95|28.07|27.99|28.07|27.99|28.03|27.95|1
1649062420000|2022-04-04 08:53:40|28.08|28|28.08|28|28.08|28|28.07|27.99|3
1649062440000|2022-04-04 08:54:00|28.07|27.99|28.07|27.99|28.08|28|28.07|27.99|0
1649062450000|2022-04-04 08:54:10|28.06|27.98|28.07|27.99|28.07|27.99|28.06|27.98|0
1649062460000|2022-04-04 08:54:20|28.06|27.98|28.07|27.99|28.07|27.99|28.06|27.98|15
1649062470000|2022-04-04 08:54:30|28.08|28|28.07|27.99|28.08|28|28.07|27.99|0
1649062480000|2022-04-04 08:54:40|28.06|27.98|28.06|27.98|28.07|27.99|28.06|27.98|25
1649062490000|2022-04-04 08:54:50|28.07|27.99|28.03|27.95|28.07|27.99|28.03|27.95|1
1649062500000|2022-04-04 08:55:00|||||||||1
1649062510000|2022-04-04 08:55:10|28.02|27.94|28.03|27.95|28.03|27.95|28.02|27.94|0
1649062520000|2022-04-04 08:55:20|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|3
1649062530000|2022-04-04 08:55:30|28.03|27.95|28.06|27.98|28.06|27.98|28.02|27.94|1
1649062550000|2022-04-04 08:55:50|||||||||1500
1649062590000|2022-04-04 08:56:30|||||||||1
1649062620000|2022-04-04 08:57:00|||||||||1
1649062640000|2022-04-04 08:57:20|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|1
1649062650000|2022-04-04 08:57:30|28.06|27.98|28.07|27.99|28.07|27.99|28.06|27.98|1
1649062660000|2022-04-04 08:57:40|28.06|27.98|28.07|27.99|28.07|27.99|28.06|27.98|0
1649062670000|2022-04-04 08:57:50|28.08|28|28.06|27.98|28.08|28|28.06|27.98|1
1649062680000|2022-04-04 08:58:00|28.07|27.99|28.06|27.98|28.07|27.99|28.06|27.98|0
1649062690000|2022-04-04 08:58:10|28.07|27.99|28.06|27.98|28.08|28|28.06|27.98|3
1649062730000|2022-04-04 08:58:50|28.08|28|28.08|28|28.08|28|28.07|27.99|6
1649062740000|2022-04-04 08:59:00|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1649062750000|2022-04-04 08:59:10|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|1
1649062760000|2022-04-04 08:59:20|28.13|28.05|28.11|28.03|28.13|28.05|28.11|28.03|1
1649062770000|2022-04-04 08:59:30|||||||||1
1649062780000|2022-04-04 08:59:40|28.12|28.04|28.12|28.04|28.13|28.05|28.12|28.04|1
1649062790000|2022-04-04 08:59:50|28.13|28.05|28.12|28.04|28.13|28.05|28.12|28.04|0
1649062800000|2022-04-04 09:00:00|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1649062810000|2022-04-04 09:00:10|28.12|28.04|28.13|28.05|28.13|28.05|28.12|28.04|0
1649062820000|2022-04-04 09:00:20|28.12|28.04|28.11|28.03|28.13|28.05|28.11|28.03|0
1649062830000|2022-04-04 09:00:30|28.13|28.05|28.11|28.03|28.13|28.05|28.11|28.03|7
1649062840000|2022-04-04 09:00:40|28.13|28.05|28.12|28.04|28.13|28.05|28.12|28.04|25
1649062850000|2022-04-04 09:00:50|||||||||1
1649062860000|2022-04-04 09:01:00|28.11|28.03|28.08|28|28.11|28.03|28.08|28|0
1649062870000|2022-04-04 09:01:10|28.07|27.99|28.06|27.98|28.07|27.99|28.06|27.98|0
1649062880000|2022-04-04 09:01:20|28.07|27.99|28.06|27.98|28.07|27.99|28.06|27.98|0
1649062890000|2022-04-04 09:01:30|||||||||1
1649062900000|2022-04-04 09:01:40|28.03|27.95|28.02|27.94|28.03|27.95|28.01|27.93|7
1649062910000|2022-04-04 09:01:50|28.01|27.93|27.98|27.9|28.01|27.93|27.96|27.88|41
1649062920000|2022-04-04 09:02:00|27.99|27.91|27.96|27.88|28.01|27.93|27.96|27.88|14
1649062940000|2022-04-04 09:02:20|27.97|27.89|27.96|27.88|27.97|27.89|27.96|27.88|1
1649062950000|2022-04-04 09:02:30|27.97|27.89|27.96|27.88|27.97|27.89|27.96|27.88|7
1649062960000|2022-04-04 09:02:40|27.97|27.89|27.99|27.91|27.99|27.91|27.97|27.89|2
1649062970000|2022-04-04 09:02:50|27.98|27.9|27.99|27.91|27.99|27.91|27.98|27.9|0
1649062980000|2022-04-04 09:03:00|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|0
1649062990000|2022-04-04 09:03:10|27.97|27.89|27.96|27.88|27.97|27.89|27.96|27.88|2
1649063010000|2022-04-04 09:03:30|||||||||1
1649063040000|2022-04-04 09:04:00|||||||||1
1649063050000|2022-04-04 09:04:10|27.93|27.85|27.95|27.87|27.96|27.88|27.92|27.84|6
1649063060000|2022-04-04 09:04:20|27.94|27.86|27.96|27.88|27.96|27.88|27.93|27.85|0
1649063080000|2022-04-04 09:04:40|||||||||15
1649063090000|2022-04-04 09:04:50|27.94|27.86|27.91|27.83|27.94|27.86|27.91|27.83|1
1649063100000|2022-04-04 09:05:00|||||||||1
1649063120000|2022-04-04 09:05:20|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|24
1649063130000|2022-04-04 09:05:30|27.91|27.83|27.86|27.78|27.91|27.83|27.86|27.78|11
1649063140000|2022-04-04 09:05:40|||||||||7
1649063200000|2022-04-04 09:06:40|||||||||5
1649063210000|2022-04-04 09:06:50|27.84|27.76|27.86|27.78|27.86|27.78|27.81|27.73|16
1649063220000|2022-04-04 09:07:00|27.82|27.74|27.81|27.73|27.82|27.74|27.81|27.73|2
1649063230000|2022-04-04 09:07:10|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|8
1649063250000|2022-04-04 09:07:30|||||||||1
1649063260000|2022-04-04 09:07:40|27.85|27.77|27.83|27.75|27.85|27.77|27.83|27.75|25
1649063270000|2022-04-04 09:07:50|27.82|27.74|27.81|27.73|27.82|27.74|27.81|27.73|0
1649063290000|2022-04-04 09:08:10|||||||||15
1649063310000|2022-04-04 09:08:30|||||||||1
1649063330000|2022-04-04 09:08:50|27.8|27.72|27.81|27.73|27.81|27.73|27.8|27.72|7
1649063340000|2022-04-04 09:09:00|27.76|27.68|27.77|27.69|27.78|27.7|27.76|27.68|27
1649063350000|2022-04-04 09:09:10|27.78|27.7|27.76|27.68|27.78|27.7|27.76|27.68|8
1649063360000|2022-04-04 09:09:20|27.77|27.69|27.76|27.68|27.77|27.69|27.76|27.68|0
1649063370000|2022-04-04 09:09:30|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|8
1649063380000|2022-04-04 09:09:40|27.77|27.69|27.81|27.73|27.81|27.73|27.77|27.69|1
1649063390000|2022-04-04 09:09:50|27.8|27.72|27.77|27.69|27.8|27.72|27.77|27.69|0
1649063400000|2022-04-04 09:10:00|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1649063430000|2022-04-04 09:10:30|||||||||9
1649063450000|2022-04-04 09:10:50|||||||||1
1649063460000|2022-04-04 09:11:00|||||||||2
1649063480000|2022-04-04 09:11:20|||||||||1
1649063490000|2022-04-04 09:11:30|||||||||1
1649063500000|2022-04-04 09:11:40|||||||||1
1649063530000|2022-04-04 09:12:10|27.78|27.7|27.78|27.7|27.79|27.71|27.78|27.7|6
1649063550000|2022-04-04 09:12:30|27.77|27.69|27.76|27.68|27.77|27.69|27.76|27.68|1
1649063560000|2022-04-04 09:12:40|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|5
1649063570000|2022-04-04 09:12:50|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1649063620000|2022-04-04 09:13:40|||||||||1
1649063650000|2022-04-04 09:14:10|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|4
1649063660000|2022-04-04 09:14:20|27.79|27.71|27.81|27.73|27.81|27.73|27.79|27.71|1
1649063670000|2022-04-04 09:14:30|27.78|27.7|27.81|27.73|27.81|27.73|27.78|27.7|0
1649063680000|2022-04-04 09:14:40|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1649063690000|2022-04-04 09:14:50|27.81|27.73|27.78|27.7|27.81|27.73|27.78|27.7|0
1649063700000|2022-04-04 09:15:00|27.79|27.71|27.77|27.69|27.79|27.71|27.77|27.69|0
1649063710000|2022-04-04 09:15:10|27.78|27.7|27.77|27.69|27.78|27.7|27.77|27.69|0
1649063730000|2022-04-04 09:15:30|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1649063740000|2022-04-04 09:15:40|27.77|27.69|27.76|27.68|27.77|27.69|27.76|27.68|1
1649063750000|2022-04-04 09:15:50|27.77|27.69|27.76|27.68|27.77|27.69|27.76|27.68|0
1649063760000|2022-04-04 09:16:00|27.77|27.69|27.76|27.68|27.78|27.7|27.76|27.68|9
1649063770000|2022-04-04 09:16:10|||||||||7
1649063780000|2022-04-04 09:16:20|||||||||9
1649063790000|2022-04-04 09:16:30|||||||||12
1649063810000|2022-04-04 09:16:50|27.81|27.73|27.76|27.68|27.81|27.73|27.76|27.68|11
1649063820000|2022-04-04 09:17:00|27.79|27.71|27.78|27.7|27.81|27.73|27.78|27.7|11
1649063830000|2022-04-04 09:17:10|27.79|27.71|27.81|27.73|27.81|27.73|27.78|27.7|0
1649063840000|2022-04-04 09:17:20|27.8|27.72|27.78|27.7|27.8|27.72|27.78|27.7|15
1649063850000|2022-04-04 09:17:30|27.76|27.68|27.78|27.7|27.78|27.7|27.76|27.68|3
1649063860000|2022-04-04 09:17:40|27.77|27.69|27.78|27.7|27.78|27.7|27.77|27.69|6
1649063870000|2022-04-04 09:17:50|27.79|27.71|27.78|27.7|27.79|27.71|27.78|27.7|14
1649063880000|2022-04-04 09:18:00|27.79|27.71|27.78|27.7|27.79|27.71|27.78|27.7|1
1649063890000|2022-04-04 09:18:10|27.79|27.71|27.78|27.7|27.79|27.71|27.78|27.7|14
1649063900000|2022-04-04 09:18:20|27.79|27.71|27.81|27.73|27.81|27.73|27.78|27.7|1
1649063910000|2022-04-04 09:18:30|||||||||14
1649063930000|2022-04-04 09:18:50|||||||||5
1649063940000|2022-04-04 09:19:00|||||||||1
1649063950000|2022-04-04 09:19:10|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1649063960000|2022-04-04 09:19:20|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1649063970000|2022-04-04 09:19:30|27.82|27.74|27.81|27.73|27.82|27.74|27.81|27.73|0
1649063980000|2022-04-04 09:19:40|||||||||1
1649064000000|2022-04-04 09:20:00|27.82|27.74|27.82|27.74|27.83|27.75|27.82|27.74|1
1649064010000|2022-04-04 09:20:10|||||||||1
1649064020000|2022-04-04 09:20:20|27.83|27.75|27.86|27.78|27.86|27.78|27.83|27.75|0
1649064130000|2022-04-04 09:22:10|||||||||1
1649064150000|2022-04-04 09:22:30|27.84|27.76|27.83|27.75|27.84|27.76|27.81|27.73|3
1649064160000|2022-04-04 09:22:40|27.82|27.74|27.81|27.73|27.82|27.74|27.81|27.73|0
1649064170000|2022-04-04 09:22:50|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|4
1649064180000|2022-04-04 09:23:00|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1649064200000|2022-04-04 09:23:20|||||||||5
1649064210000|2022-04-04 09:23:30|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|15
1649064220000|2022-04-04 09:23:40|||||||||1
1649064230000|2022-04-04 09:23:50|27.78|27.7|27.81|27.73|27.81|27.73|27.78|27.7|1
1649064240000|2022-04-04 09:24:00|||||||||1
1649064290000|2022-04-04 09:24:50|27.86|27.78|27.83|27.75|27.86|27.78|27.83|27.75|9
1649064310000|2022-04-04 09:25:10|27.82|27.74|27.81|27.73|27.82|27.74|27.81|27.73|0
1649064320000|2022-04-04 09:25:20|27.82|27.74|27.86|27.78|27.86|27.78|27.82|27.74|1
1649064340000|2022-04-04 09:25:40|||||||||1
1649064360000|2022-04-04 09:26:00|27.83|27.75|27.86|27.78|27.86|27.78|27.83|27.75|1
1649064380000|2022-04-04 09:26:20|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1649064390000|2022-04-04 09:26:30|||||||||1
1649064410000|2022-04-04 09:26:50|27.83|27.75|27.82|27.74|27.83|27.75|27.82|27.74|0
1649064420000|2022-04-04 09:27:00|27.83|27.75|27.82|27.74|27.83|27.75|27.82|27.74|0
1649064440000|2022-04-04 09:27:20|27.81|27.73|27.82|27.74|27.83|27.75|27.81|27.73|0
1649064460000|2022-04-04 09:27:40|27.83|27.75|27.86|27.78|27.86|27.78|27.83|27.75|0
1649064470000|2022-04-04 09:27:50|||||||||1
1649064490000|2022-04-04 09:28:10|||||||||7
1649064590000|2022-04-04 09:29:50|||||||||1
1649064610000|2022-04-04 09:30:10|||||||||22
1649064620000|2022-04-04 09:30:20|27.87|27.79|27.89|27.81|27.89|27.81|27.87|27.79|11
1649064630000|2022-04-04 09:30:30|27.88|27.8|27.88|27.8|27.89|27.81|27.87|27.79|2
1649064640000|2022-04-04 09:30:40|27.87|27.79|27.88|27.8|27.89|27.81|27.87|27.79|0
1649064650000|2022-04-04 09:30:50|27.89|27.81|27.91|27.83|27.91|27.83|27.89|27.81|0
1649064670000|2022-04-04 09:31:10|27.92|27.84|27.91|27.83|27.92|27.84|27.91|27.83|22
1649064700000|2022-04-04 09:31:40|27.92|27.84|27.93|27.85|27.93|27.85|27.92|27.84|1
1649064710000|2022-04-04 09:31:50|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1649064720000|2022-04-04 09:32:00|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|1
1649064740000|2022-04-04 09:32:20|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|13
1649064750000|2022-04-04 09:32:30|27.92|27.84|27.92|27.84|27.92|27.84|27.91|27.83|3
1649064780000|2022-04-04 09:33:00|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1649064810000|2022-04-04 09:33:30|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|7
1649064820000|2022-04-04 09:33:40|||||||||1
1649064830000|2022-04-04 09:33:50|||||||||1
1649064850000|2022-04-04 09:34:10|27.92|27.84|27.91|27.83|27.92|27.84|27.91|27.83|20
1649064870000|2022-04-04 09:34:30|27.88|27.8|27.91|27.83|27.91|27.83|27.88|27.8|0
1649064880000|2022-04-04 09:34:40|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1649064890000|2022-04-04 09:34:50|27.91|27.83|27.89|27.81|27.91|27.83|27.89|27.81|0
1649064910000|2022-04-04 09:35:10|27.88|27.8|27.86|27.78|27.88|27.8|27.86|27.78|0
1649064930000|2022-04-04 09:35:30|||||||||21
1649065010000|2022-04-04 09:36:50|27.85|27.77|27.81|27.73|27.85|27.77|27.81|27.73|18
1649065040000|2022-04-04 09:37:20|||||||||11
1649065050000|2022-04-04 09:37:30|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|25
1649065060000|2022-04-04 09:37:40|27.79|27.71|27.76|27.68|27.81|27.73|27.76|27.68|5
1649065120000|2022-04-04 09:38:40|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|3
1649065130000|2022-04-04 09:38:50|27.78|27.7|27.76|27.68|27.78|27.7|27.76|27.68|5
1649065140000|2022-04-04 09:39:00|27.78|27.7|27.81|27.73|27.81|27.73|27.78|27.7|5
1649065150000|2022-04-04 09:39:10|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|1
1649065160000|2022-04-04 09:39:20|27.81|27.73|27.76|27.68|27.81|27.73|27.76|27.68|2
1649065170000|2022-04-04 09:39:30|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|3
1649065210000|2022-04-04 09:40:10|27.79|27.71|27.78|27.7|27.79|27.71|27.76|27.68|18
1649065220000|2022-04-04 09:40:20|27.77|27.69|27.76|27.68|27.77|27.69|27.76|27.68|0
1649065270000|2022-04-04 09:41:10|||||||||1
1649065280000|2022-04-04 09:41:20|||||||||7
1649065290000|2022-04-04 09:41:30|||||||||1
1649065320000|2022-04-04 09:42:00|27.75|27.67|27.76|27.68|27.76|27.68|27.74|27.66|13
1649065390000|2022-04-04 09:43:10|||||||||1
1649065400000|2022-04-04 09:43:20|||||||||1
1649065440000|2022-04-04 09:44:00|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|2
1649065450000|2022-04-04 09:44:10|27.77|27.69|27.79|27.71|27.81|27.73|27.77|27.69|0
1649065460000|2022-04-04 09:44:20|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1649065500000|2022-04-04 09:45:00|||||||||1
1649065520000|2022-04-04 09:45:20|||||||||1
1649065570000|2022-04-04 09:46:10|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|4
1649065580000|2022-04-04 09:46:20|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1649065620000|2022-04-04 09:47:00|||||||||1
1649065640000|2022-04-04 09:47:20|||||||||1
1649065720000|2022-04-04 09:48:40|||||||||1
1649065730000|2022-04-04 09:48:50|||||||||1
1649065760000|2022-04-04 09:49:20|||||||||1
1649065850000|2022-04-04 09:50:50|||||||||1
1649065910000|2022-04-04 09:51:50|||||||||2
1649065930000|2022-04-04 09:52:10|||||||||4
1649065940000|2022-04-04 09:52:20|||||||||2
1649065950000|2022-04-04 09:52:30|27.8|27.72|27.81|27.73|27.81|27.73|27.8|27.72|1
1649065960000|2022-04-04 09:52:40|27.79|27.71|27.81|27.73|27.81|27.73|27.79|27.71|6
1649065970000|2022-04-04 09:52:50|27.76|27.68|27.81|27.73|27.81|27.73|27.76|27.68|3
1649066000000|2022-04-04 09:53:20|27.78|27.7|27.81|27.73|27.81|27.73|27.78|27.7|4
1649066010000|2022-04-04 09:53:30|||||||||3
1649066020000|2022-04-04 09:53:40|27.8|27.72|27.76|27.68|27.8|27.72|27.76|27.68|5
1649066030000|2022-04-04 09:53:50|||||||||3
1649066040000|2022-04-04 09:54:00|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|4
1649066050000|2022-04-04 09:54:10|27.86|27.78|27.83|27.75|27.86|27.78|27.83|27.75|5
1649066060000|2022-04-04 09:54:20|27.84|27.76|27.85|27.77|27.85|27.77|27.82|27.74|675
1649066070000|2022-04-04 09:54:30|27.83|27.75|27.83|27.75|27.86|27.78|27.82|27.74|1
1649066080000|2022-04-04 09:54:40|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1649066120000|2022-04-04 09:55:20|27.84|27.76|27.84|27.76|27.84|27.76|27.83|27.75|0
1649066130000|2022-04-04 09:55:30|27.83|27.75|27.81|27.73|27.83|27.75|27.81|27.73|6
1649066140000|2022-04-04 09:55:40|27.82|27.74|27.82|27.74|27.82|27.74|27.81|27.73|12
1649066150000|2022-04-04 09:55:50|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1649066160000|2022-04-04 09:56:00|||||||||9
1649066170000|2022-04-04 09:56:10|||||||||28
1649066180000|2022-04-04 09:56:20|27.76|27.68|27.81|27.73|27.81|27.73|27.76|27.68|2
1649066190000|2022-04-04 09:56:30|27.76|27.68|27.81|27.73|27.81|27.73|27.76|27.68|9
1649066200000|2022-04-04 09:56:40|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|4
1649066210000|2022-04-04 09:56:50|||||||||4
1649066220000|2022-04-04 09:57:00|||||||||11
1649066230000|2022-04-04 09:57:10|||||||||1
1649066250000|2022-04-04 09:57:30|||||||||2
1649066260000|2022-04-04 09:57:40|||||||||5
1649066280000|2022-04-04 09:58:00|||||||||33
1649066290000|2022-04-04 09:58:10|27.71|27.63|27.75|27.67|27.75|27.67|27.71|27.63|74
1649066300000|2022-04-04 09:58:20|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|1
1649066310000|2022-04-04 09:58:30|27.72|27.64|27.74|27.66|27.74|27.66|27.72|27.64|62
1649066320000|2022-04-04 09:58:40|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1649066330000|2022-04-04 09:58:50|27.76|27.68|27.71|27.63|27.76|27.68|27.71|27.63|5
1649066340000|2022-04-04 09:59:00|||||||||1
1649066360000|2022-04-04 09:59:20|27.73|27.65|27.76|27.68|27.76|27.68|27.73|27.65|5
1649066370000|2022-04-04 09:59:30|27.74|27.66|27.76|27.68|27.76|27.68|27.74|27.66|7
1649066380000|2022-04-04 09:59:40|||||||||9
1649066400000|2022-04-04 10:00:00|27.74|27.66|27.76|27.68|27.76|27.68|27.74|27.66|6
1649066410000|2022-04-04 10:00:10|||||||||2
1649066430000|2022-04-04 10:00:30|27.77|27.69|27.78|27.7|27.78|27.7|27.77|27.69|0
1649066440000|2022-04-04 10:00:40|27.77|27.69|27.77|27.69|27.79|27.71|27.77|27.69|3
1649066450000|2022-04-04 10:00:50|27.78|27.7|27.78|27.7|27.79|27.71|27.77|27.69|0
1649066460000|2022-04-04 10:01:00|27.79|27.71|27.79|27.71|27.79|27.71|27.77|27.69|1
1649066470000|2022-04-04 10:01:10|27.81|27.73|27.81|27.73|27.81|27.73|27.8|27.72|0
1649066490000|2022-04-04 10:01:30|27.78|27.7|27.78|27.7|27.79|27.71|27.78|27.7|0
1649066500000|2022-04-04 10:01:40|27.79|27.71|27.76|27.68|27.79|27.71|27.76|27.68|10
1649066520000|2022-04-04 10:02:00|||||||||2
1649066530000|2022-04-04 10:02:10|||||||||2
1649066550000|2022-04-04 10:02:30|27.74|27.66|27.71|27.63|27.74|27.66|27.71|27.63|8
1649066570000|2022-04-04 10:02:50|27.74|27.66|27.71|27.63|27.74|27.66|27.71|27.63|11
1649066580000|2022-04-04 10:03:00|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|3
1649066600000|2022-04-04 10:03:20|27.74|27.66|27.73|27.65|27.74|27.66|27.71|27.63|5
1649066610000|2022-04-04 10:03:30|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1649066640000|2022-04-04 10:04:00|||||||||1
1649066700000|2022-04-04 10:05:00|||||||||1
1649066750000|2022-04-04 10:05:50|||||||||1
1649066810000|2022-04-04 10:06:50|||||||||1
1649066850000|2022-04-04 10:07:30|27.75|27.67|27.75|27.67|27.75|27.67|27.73|27.65|6
1649066860000|2022-04-04 10:07:40|27.73|27.65|27.76|27.68|27.76|27.68|27.73|27.65|1
1649066870000|2022-04-04 10:07:50|||||||||1
1649066910000|2022-04-04 10:08:30|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1649066930000|2022-04-04 10:08:50|27.72|27.64|27.71|27.63|27.72|27.64|27.71|27.63|1
1649066960000|2022-04-04 10:09:20|27.72|27.64|27.71|27.63|27.72|27.64|27.71|27.63|0
1649066980000|2022-04-04 10:09:40|||||||||3
1649066990000|2022-04-04 10:09:50|||||||||4
1649067000000|2022-04-04 10:10:00|||||||||8
1649067030000|2022-04-04 10:10:30|||||||||7
1649067050000|2022-04-04 10:10:50|||||||||1
1649067080000|2022-04-04 10:11:20|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|9
1649067090000|2022-04-04 10:11:30|27.75|27.67|27.76|27.68|27.76|27.68|27.73|27.65|3
1649067150000|2022-04-04 10:12:30|27.75|27.67|27.73|27.65|27.75|27.67|27.73|27.65|1
1649067160000|2022-04-04 10:12:40|27.72|27.64|27.71|27.63|27.72|27.64|27.71|27.63|0
1649067170000|2022-04-04 10:12:50|||||||||4
1649067190000|2022-04-04 10:13:10|||||||||1
1649067200000|2022-04-04 10:13:20|27.73|27.65|27.76|27.68|27.76|27.68|27.73|27.65|8
1649067210000|2022-04-04 10:13:30|27.73|27.65|27.76|27.68|27.76|27.68|27.73|27.65|0
1649067220000|2022-04-04 10:13:40|27.73|27.65|27.76|27.68|27.76|27.68|27.73|27.65|0
1649067250000|2022-04-04 10:14:10|27.75|27.67|27.71|27.63|27.75|27.67|27.71|27.63|0
1649067290000|2022-04-04 10:14:50|||||||||225
1649067320000|2022-04-04 10:15:20|||||||||1
1649067340000|2022-04-04 10:15:40|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|23
1649067350000|2022-04-04 10:15:50|27.66|27.58|27.66|27.58|27.68|27.6|27.66|27.58|0
1649067360000|2022-04-04 10:16:00|27.68|27.6|27.71|27.63|27.71|27.63|27.68|27.6|0
1649067430000|2022-04-04 10:17:10|||||||||1
1649067470000|2022-04-04 10:17:50|||||||||3
1649067500000|2022-04-04 10:18:20|27.74|27.66|27.76|27.68|27.76|27.68|27.74|27.66|7
1649067540000|2022-04-04 10:19:00|||||||||3
1649067550000|2022-04-04 10:19:10|27.75|27.67|27.76|27.68|27.76|27.68|27.75|27.67|2
1649067570000|2022-04-04 10:19:30|27.75|27.67|27.76|27.68|27.76|27.68|27.74|27.66|0
1649067580000|2022-04-04 10:19:40|27.74|27.66|27.76|27.68|27.76|27.68|27.71|27.63|4
1649067640000|2022-04-04 10:20:40|||||||||2
1649067650000|2022-04-04 10:20:50|||||||||3
1649067720000|2022-04-04 10:22:00|27.75|27.67|27.73|27.65|27.75|27.67|27.73|27.65|1
1649067730000|2022-04-04 10:22:10|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1649067740000|2022-04-04 10:22:20|27.74|27.66|27.73|27.65|27.76|27.68|27.73|27.65|1
1649067750000|2022-04-04 10:22:30|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1649067760000|2022-04-04 10:22:40|||||||||6
1649067790000|2022-04-04 10:23:10|27.73|27.65|27.71|27.63|27.73|27.65|27.71|27.63|2
1649067800000|2022-04-04 10:23:20|||||||||1
1649067850000|2022-04-04 10:24:10|27.76|27.68|27.73|27.65|27.76|27.68|27.73|27.65|7
1649067860000|2022-04-04 10:24:20|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|2
1649067870000|2022-04-04 10:24:30|||||||||1
1649067900000|2022-04-04 10:25:00|||||||||2
1649067910000|2022-04-04 10:25:10|27.72|27.64|27.76|27.68|27.76|27.68|27.71|27.63|5
1649067930000|2022-04-04 10:25:30|27.74|27.66|27.71|27.63|27.74|27.66|27.71|27.63|1
1649067940000|2022-04-04 10:25:40|27.73|27.65|27.76|27.68|27.76|27.68|27.73|27.65|2
1649067990000|2022-04-04 10:26:30|||||||||1
1649068020000|2022-04-04 10:27:00|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|10
1649068060000|2022-04-04 10:27:40|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1649068070000|2022-04-04 10:27:50|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1649068080000|2022-04-04 10:28:00|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1649068100000|2022-04-04 10:28:20|||||||||1
1649068150000|2022-04-04 10:29:10|27.77|27.69|27.78|27.7|27.78|27.7|27.77|27.69|0
1649068170000|2022-04-04 10:29:30|27.79|27.71|27.81|27.73|27.81|27.73|27.78|27.7|2
1649068180000|2022-04-04 10:29:40|27.79|27.71|27.79|27.71|27.79|27.71|27.78|27.7|0
1649068200000|2022-04-04 10:30:00|27.81|27.73|27.79|27.71|27.81|27.73|27.79|27.71|0
1649068210000|2022-04-04 10:30:10|27.78|27.7|27.79|27.71|27.79|27.71|27.78|27.7|1
1649068220000|2022-04-04 10:30:20|27.78|27.7|27.77|27.69|27.78|27.7|27.77|27.69|2
1649068230000|2022-04-04 10:30:30|27.76|27.68|27.77|27.69|27.77|27.69|27.76|27.68|2
1649068270000|2022-04-04 10:31:10|27.76|27.68|27.77|27.69|27.77|27.69|27.76|27.68|0
1649068280000|2022-04-04 10:31:20|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1649068290000|2022-04-04 10:31:30|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|4
1649068340000|2022-04-04 10:32:20|27.78|27.7|27.79|27.71|27.79|27.71|27.78|27.7|1
1649068350000|2022-04-04 10:32:30|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1649068360000|2022-04-04 10:32:40|27.79|27.71|27.81|27.73|27.81|27.73|27.79|27.71|0
1649068370000|2022-04-04 10:32:50|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1649068380000|2022-04-04 10:33:00|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1649068390000|2022-04-04 10:33:10|27.79|27.71|27.81|27.73|27.81|27.73|27.79|27.71|0
1649068400000|2022-04-04 10:33:20|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1649068440000|2022-04-04 10:34:00|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1649068510000|2022-04-04 10:35:10|27.79|27.71|27.77|27.69|27.79|27.71|27.77|27.69|0
1649068530000|2022-04-04 10:35:30|27.79|27.71|27.77|27.69|27.79|27.71|27.77|27.69|0
1649068540000|2022-04-04 10:35:40|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1649068550000|2022-04-04 10:35:50|27.77|27.69|27.81|27.73|27.81|27.73|27.77|27.69|0
1649068560000|2022-04-04 10:36:00|27.83|27.75|27.81|27.73|27.83|27.75|27.81|27.73|15
1649068650000|2022-04-04 10:37:30|||||||||8
1649068680000|2022-04-04 10:38:00|||||||||1
1649068690000|2022-04-04 10:38:10|||||||||9
1649068710000|2022-04-04 10:38:30|||||||||25
1649068720000|2022-04-04 10:38:40|27.8|27.72|27.81|27.73|27.81|27.73|27.8|27.72|12
1649068730000|2022-04-04 10:38:50|||||||||2
1649068740000|2022-04-04 10:39:00|27.8|27.72|27.81|27.73|27.81|27.73|27.8|27.72|14
1649068750000|2022-04-04 10:39:10|||||||||11
1649068760000|2022-04-04 10:39:20|||||||||2
1649068770000|2022-04-04 10:39:30|||||||||11
1649068790000|2022-04-04 10:39:50|||||||||6
1649068810000|2022-04-04 10:40:10|||||||||8
1649068830000|2022-04-04 10:40:30|27.76|27.68|27.81|27.73|27.81|27.73|27.76|27.68|14
1649068850000|2022-04-04 10:40:50|||||||||10
1649068870000|2022-04-04 10:41:10|||||||||1
1649068980000|2022-04-04 10:43:00|27.78|27.7|27.77|27.69|27.78|27.7|27.77|27.69|1
1649068990000|2022-04-04 10:43:10|27.78|27.7|27.77|27.69|27.78|27.7|27.77|27.69|0
1649069030000|2022-04-04 10:43:50|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1649069050000|2022-04-04 10:44:10|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1649069070000|2022-04-04 10:44:30|27.78|27.7|27.81|27.73|27.81|27.73|27.78|27.7|0
1649069090000|2022-04-04 10:44:50|||||||||1
1649069110000|2022-04-04 10:45:10|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1649069120000|2022-04-04 10:45:20|27.78|27.7|27.79|27.71|27.79|27.71|27.78|27.7|0
1649069170000|2022-04-04 10:46:10|27.78|27.7|27.81|27.73|27.81|27.73|27.78|27.7|0
1649069180000|2022-04-04 10:46:20|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1649069190000|2022-04-04 10:46:30|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|1
1649069200000|2022-04-04 10:46:40|||||||||1
1649069220000|2022-04-04 10:47:00|27.77|27.69|27.79|27.71|27.79|27.71|27.77|27.69|0
1649069240000|2022-04-04 10:47:20|27.81|27.73|27.77|27.69|27.81|27.73|27.77|27.69|0
1649069290000|2022-04-04 10:48:10|27.78|27.7|27.81|27.73|27.81|27.73|27.78|27.7|0
1649069350000|2022-04-04 10:49:10|27.79|27.71|27.79|27.71|27.79|27.71|27.78|27.7|0
1649069370000|2022-04-04 10:49:30|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|3
1649069380000|2022-04-04 10:49:40|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1649069390000|2022-04-04 10:49:50|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1649069410000|2022-04-04 10:50:10|27.82|27.74|27.81|27.73|27.82|27.74|27.81|27.73|40
1649069420000|2022-04-04 10:50:20|||||||||2
1649069450000|2022-04-04 10:50:50|27.79|27.71|27.81|27.73|27.81|27.73|27.79|27.71|9
1649069460000|2022-04-04 10:51:00|||||||||2
1649069470000|2022-04-04 10:51:10|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1649069500000|2022-04-04 10:51:40|27.79|27.71|27.81|27.73|27.81|27.73|27.79|27.71|0
1649069510000|2022-04-04 10:51:50|||||||||1
1649069520000|2022-04-04 10:52:00|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|12
1649069570000|2022-04-04 10:52:50|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|5
1649069580000|2022-04-04 10:53:00|||||||||6
1649069620000|2022-04-04 10:53:40|27.78|27.7|27.81|27.73|27.81|27.73|27.78|27.7|0
1649069630000|2022-04-04 10:53:50|||||||||4
1649069660000|2022-04-04 10:54:20|27.78|27.7|27.79|27.71|27.79|27.71|27.78|27.7|0
1649069670000|2022-04-04 10:54:30|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1649069680000|2022-04-04 10:54:40|||||||||2
1649069700000|2022-04-04 10:55:00|27.79|27.71|27.81|27.73|27.81|27.73|27.79|27.71|0
1649069720000|2022-04-04 10:55:20|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1649069730000|2022-04-04 10:55:30|||||||||2
1649069740000|2022-04-04 10:55:40|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|1
1649069750000|2022-04-04 10:55:50|27.76|27.68|27.76|27.68|27.77|27.69|27.76|27.68|4
1649069770000|2022-04-04 10:56:10|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|8
1649069780000|2022-04-04 10:56:20|||||||||2
1649069790000|2022-04-04 10:56:30|27.76|27.68|27.77|27.69|27.77|27.69|27.76|27.68|0
1649069800000|2022-04-04 10:56:40|27.76|27.68|27.77|27.69|27.77|27.69|27.76|27.68|0
1649069830000|2022-04-04 10:57:10|27.78|27.7|27.76|27.68|27.78|27.7|27.76|27.68|0
1649069840000|2022-04-04 10:57:20|||||||||2
1649069850000|2022-04-04 10:57:30|27.77|27.69|27.77|27.69|27.79|27.71|27.77|27.69|1
1649069870000|2022-04-04 10:57:50|27.78|27.7|27.79|27.71|27.79|27.71|27.78|27.7|0
1649069880000|2022-04-04 10:58:00|27.78|27.7|27.77|27.69|27.78|27.7|27.77|27.69|0
1649069890000|2022-04-04 10:58:10|||||||||2
1649069910000|2022-04-04 10:58:30|27.79|27.71|27.78|27.7|27.79|27.71|27.78|27.7|0
1649069940000|2022-04-04 10:59:00|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|2
1649069950000|2022-04-04 10:59:10|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1649069960000|2022-04-04 10:59:20|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|6
1649070000000|2022-04-04 11:00:00|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|2
1649070010000|2022-04-04 11:00:10|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1649070040000|2022-04-04 11:00:40|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1649070050000|2022-04-04 11:00:50|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|1
1649070060000|2022-04-04 11:01:00|||||||||1
1649070080000|2022-04-04 11:01:20|||||||||2
1649070100000|2022-04-04 11:01:40|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1649070120000|2022-04-04 11:02:00|27.78|27.7|27.81|27.73|27.81|27.73|27.78|27.7|0
1649070130000|2022-04-04 11:02:10|27.79|27.71|27.78|27.7|27.79|27.71|27.78|27.7|0
1649070140000|2022-04-04 11:02:20|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|2
1649070150000|2022-04-04 11:02:30|27.76|27.68|27.77|27.69|27.77|27.69|27.76|27.68|0
1649070170000|2022-04-04 11:02:50|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|1
1649070210000|2022-04-04 11:03:30|||||||||6
1649070270000|2022-04-04 11:04:30|||||||||2
1649070280000|2022-04-04 11:04:40|||||||||1
1649070310000|2022-04-04 11:05:10|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|59
1649070330000|2022-04-04 11:05:30|||||||||14
1649070360000|2022-04-04 11:06:00|||||||||2
1649070390000|2022-04-04 11:06:30|||||||||1
1649070430000|2022-04-04 11:07:10|||||||||2
1649070440000|2022-04-04 11:07:20|||||||||1
1649070450000|2022-04-04 11:07:30|27.66|27.58|27.71|27.63|27.71|27.63|27.66|27.58|3
1649070480000|2022-04-04 11:08:00|||||||||6
1649070490000|2022-04-04 11:08:10|||||||||1
1649070500000|2022-04-04 11:08:20|||||||||3
1649070520000|2022-04-04 11:08:40|||||||||2
1649070580000|2022-04-04 11:09:40|||||||||3
1649070590000|2022-04-04 11:09:50|||||||||1
1649070600000|2022-04-04 11:10:00|||||||||1
1649070630000|2022-04-04 11:10:30|||||||||1
1649070640000|2022-04-04 11:10:40|||||||||2
1649070650000|2022-04-04 11:10:50|||||||||10
1649070680000|2022-04-04 11:11:20|||||||||2
1649070690000|2022-04-04 11:11:30|||||||||1
1649070700000|2022-04-04 11:11:40|||||||||1
1649070710000|2022-04-04 11:11:50|||||||||1
1649070720000|2022-04-04 11:12:00|||||||||1
1649070740000|2022-04-04 11:12:20|||||||||2
1649070760000|2022-04-04 11:12:40|||||||||8
1649070790000|2022-04-04 11:13:10|||||||||2
1649070800000|2022-04-04 11:13:20|27.74|27.66|27.76|27.68|27.76|27.68|27.74|27.66|15
1649070820000|2022-04-04 11:13:40|||||||||2
1649070860000|2022-04-04 11:14:20|||||||||2
1649070890000|2022-04-04 11:14:50|27.75|27.67|27.74|27.66|27.75|27.67|27.73|27.65|0
1649070900000|2022-04-04 11:15:00|27.73|27.65|27.74|27.66|27.76|27.68|27.73|27.65|1
1649070910000|2022-04-04 11:15:10|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1649070920000|2022-04-04 11:15:20|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|15
1649070930000|2022-04-04 11:15:30|27.76|27.68|27.73|27.65|27.76|27.68|27.73|27.65|2
1649070940000|2022-04-04 11:15:40|27.76|27.68|27.74|27.66|27.76|27.68|27.71|27.63|16
1649070950000|2022-04-04 11:15:50|27.73|27.65|27.74|27.66|27.74|27.66|27.73|27.65|5
1649070960000|2022-04-04 11:16:00|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|7
1649070970000|2022-04-04 11:16:10|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|5
1649070980000|2022-04-04 11:16:20|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|10
1649070990000|2022-04-04 11:16:30|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|7
1649071000000|2022-04-04 11:16:40|||||||||6
1649071010000|2022-04-04 11:16:50|||||||||10
1649071030000|2022-04-04 11:17:10|27.69|27.61|27.71|27.63|27.71|27.63|27.69|27.61|7
1649071040000|2022-04-04 11:17:20|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|9
1649071050000|2022-04-04 11:17:30|27.66|27.58|27.68|27.6|27.68|27.6|27.66|27.58|13
1649071060000|2022-04-04 11:17:40|27.69|27.61|27.71|27.63|27.71|27.63|27.69|27.61|0
1649071070000|2022-04-04 11:17:50|||||||||10
1649071090000|2022-04-04 11:18:10|||||||||5
1649071100000|2022-04-04 11:18:20|||||||||7
1649071110000|2022-04-04 11:18:30|||||||||1
1649071130000|2022-04-04 11:18:50|||||||||2
1649071140000|2022-04-04 11:19:00|||||||||1
1649071150000|2022-04-04 11:19:10|||||||||1
1649071160000|2022-04-04 11:19:20|||||||||2
1649071170000|2022-04-04 11:19:30|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|10
1649071190000|2022-04-04 11:19:50|27.75|27.67|27.73|27.65|27.75|27.67|27.73|27.65|2
1649071210000|2022-04-04 11:20:10|27.72|27.64|27.71|27.63|27.72|27.64|27.71|27.63|0
1649071220000|2022-04-04 11:20:20|27.73|27.65|27.76|27.68|27.76|27.68|27.73|27.65|6
1649071240000|2022-04-04 11:20:40|27.75|27.67|27.73|27.65|27.75|27.67|27.73|27.65|1
1649071250000|2022-04-04 11:20:50|27.74|27.66|27.76|27.68|27.76|27.68|27.74|27.66|0
1649071260000|2022-04-04 11:21:00|||||||||1
1649071270000|2022-04-04 11:21:10|27.74|27.66|27.73|27.65|27.74|27.66|27.72|27.64|0
1649071280000|2022-04-04 11:21:20|27.71|27.63|27.71|27.63|27.73|27.65|27.71|27.63|0
1649071300000|2022-04-04 11:21:40|27.72|27.64|27.71|27.63|27.72|27.64|27.71|27.63|0
1649071320000|2022-04-04 11:22:00|27.72|27.64|27.72|27.64|27.73|27.65|27.71|27.63|4
1649071340000|2022-04-04 11:22:20|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1649071350000|2022-04-04 11:22:30|||||||||1
1649071360000|2022-04-04 11:22:40|||||||||1
1649071370000|2022-04-04 11:22:50|||||||||2
1649071380000|2022-04-04 11:23:00|27.73|27.65|27.72|27.64|27.73|27.65|27.72|27.64|13
1649071390000|2022-04-04 11:23:10|27.71|27.63|27.72|27.64|27.72|27.64|27.71|27.63|0
1649071400000|2022-04-04 11:23:20|27.71|27.63|27.71|27.63|27.72|27.64|27.71|27.63|1
1649071410000|2022-04-04 11:23:30|27.72|27.64|27.72|27.64|27.73|27.65|27.72|27.64|0
1649071420000|2022-04-04 11:23:40|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1649071430000|2022-04-04 11:23:50|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|1
1649071440000|2022-04-04 11:24:00|27.72|27.64|27.76|27.68|27.76|27.68|27.72|27.64|31
1649071450000|2022-04-04 11:24:10|27.78|27.7|27.75|27.67|27.78|27.7|27.75|27.67|0
1649071460000|2022-04-04 11:24:20|||||||||1
1649071470000|2022-04-04 11:24:30|27.73|27.65|27.73|27.65|27.75|27.67|27.73|27.65|30
1649071480000|2022-04-04 11:24:40|27.74|27.66|27.74|27.66|27.75|27.67|27.73|27.65|1
1649071500000|2022-04-04 11:25:00|27.73|27.65|27.74|27.66|27.74|27.66|27.73|27.65|1
1649071510000|2022-04-04 11:25:10|27.75|27.67|27.74|27.66|27.75|27.67|27.74|27.66|0
1649071520000|2022-04-04 11:25:20|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1649071530000|2022-04-04 11:25:30|||||||||1
1649071560000|2022-04-04 11:26:00|27.74|27.66|27.74|27.66|27.75|27.67|27.74|27.66|1
1649071570000|2022-04-04 11:26:10|27.75|27.67|27.74|27.66|27.75|27.67|27.74|27.66|0
1649071580000|2022-04-04 11:26:20|27.75|27.67|27.74|27.66|27.75|27.67|27.74|27.66|0
1649071590000|2022-04-04 11:26:30|27.75|27.67|27.74|27.66|27.75|27.67|27.74|27.66|0
1649071600000|2022-04-04 11:26:40|27.75|27.67|27.75|27.67|27.75|27.67|27.74|27.66|0
1649071610000|2022-04-04 11:26:50|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|9
1649071620000|2022-04-04 11:27:00|27.79|27.71|27.8|27.72|27.8|27.72|27.79|27.71|1
1649071640000|2022-04-04 11:27:20|27.78|27.7|27.79|27.71|27.79|27.71|27.78|27.7|21
1649071650000|2022-04-04 11:27:30|27.8|27.72|27.79|27.71|27.8|27.72|27.79|27.71|0
1649071660000|2022-04-04 11:27:40|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1649071670000|2022-04-04 11:27:50|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|1
1649071680000|2022-04-04 11:28:00|27.8|27.72|27.8|27.72|27.8|27.72|27.79|27.71|0
1649071690000|2022-04-04 11:28:10|27.79|27.71|27.8|27.72|27.8|27.72|27.79|27.71|0
1649071720000|2022-04-04 11:28:40|||||||||3
1649071730000|2022-04-04 11:28:50|27.79|27.71|27.79|27.71|27.79|27.71|27.77|27.69|0
1649071740000|2022-04-04 11:29:00|27.76|27.68|27.75|27.67|27.76|27.68|27.75|27.67|1
1649071750000|2022-04-04 11:29:10|27.76|27.68|27.75|27.67|27.76|27.68|27.75|27.67|0
1649071760000|2022-04-04 11:29:20|27.76|27.68|27.74|27.66|27.76|27.68|27.74|27.66|6
1649071770000|2022-04-04 11:29:30|27.75|27.67|27.74|27.66|27.76|27.68|27.74|27.66|1
1649071780000|2022-04-04 11:29:40|27.75|27.67|27.74|27.66|27.75|27.67|27.74|27.66|0
1649071800000|2022-04-04 11:30:00|27.73|27.65|27.75|27.67|27.76|27.68|27.73|27.65|1
1649071810000|2022-04-04 11:30:10|27.74|27.66|27.75|27.67|27.75|27.67|27.74|27.66|0
1649071820000|2022-04-04 11:30:20|27.76|27.68|27.78|27.7|27.78|27.7|27.76|27.68|0
1649071830000|2022-04-04 11:30:30|27.74|27.66|27.75|27.67|27.78|27.7|27.74|27.66|0
1649071850000|2022-04-04 11:30:50|27.74|27.66|27.74|27.66|27.75|27.67|27.74|27.66|4
1649071870000|2022-04-04 11:31:10|27.75|27.67|27.74|27.66|27.75|27.67|27.74|27.66|0
1649071880000|2022-04-04 11:31:20|27.75|27.67|27.74|27.66|27.75|27.67|27.74|27.66|1
1649071890000|2022-04-04 11:31:30|27.75|27.67|27.74|27.66|27.75|27.67|27.74|27.66|0
1649071920000|2022-04-04 11:32:00|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1649071930000|2022-04-04 11:32:10|27.74|27.66|27.75|27.67|27.75|27.67|27.74|27.66|2
1649071940000|2022-04-04 11:32:20|27.76|27.68|27.78|27.7|27.78|27.7|27.76|27.68|0
1649071970000|2022-04-04 11:32:50|27.75|27.67|27.75|27.67|27.76|27.68|27.75|27.67|0
1649071980000|2022-04-04 11:33:00|27.76|27.68|27.78|27.7|27.78|27.7|27.76|27.68|0
1649072020000|2022-04-04 11:33:40|27.79|27.71|27.8|27.72|27.8|27.72|27.79|27.71|2
1649072030000|2022-04-04 11:33:50|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1649072050000|2022-04-04 11:34:10|27.8|27.72|27.78|27.7|27.8|27.72|27.78|27.7|0
1649072080000|2022-04-04 11:34:40|27.79|27.71|27.8|27.72|27.8|27.72|27.79|27.71|1
1649072090000|2022-04-04 11:34:50|||||||||5
1649072110000|2022-04-04 11:35:10|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|4
1649072120000|2022-04-04 11:35:20|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1649072130000|2022-04-04 11:35:30|||||||||1
1649072150000|2022-04-04 11:35:50|||||||||1
1649072170000|2022-04-04 11:36:10|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1649072190000|2022-04-04 11:36:30|27.81|27.73|27.81|27.73|27.82|27.74|27.81|27.73|1
1649072200000|2022-04-04 11:36:40|||||||||1
1649072210000|2022-04-04 11:36:50|27.8|27.72|27.79|27.71|27.8|27.72|27.79|27.71|10
1649072220000|2022-04-04 11:37:00|27.8|27.72|27.8|27.72|27.8|27.72|27.79|27.71|0
1649072230000|2022-04-04 11:37:10|27.79|27.71|27.79|27.71|27.8|27.72|27.79|27.71|0
1649072240000|2022-04-04 11:37:20|27.8|27.72|27.79|27.71|27.8|27.72|27.79|27.71|0
1649072250000|2022-04-04 11:37:30|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1649072300000|2022-04-04 11:38:20|||||||||2
1649072330000|2022-04-04 11:38:50|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|3
1649072340000|2022-04-04 11:39:00|27.8|27.72|27.79|27.71|27.8|27.72|27.79|27.71|0
1649072350000|2022-04-04 11:39:10|27.8|27.72|27.8|27.72|27.8|27.72|27.79|27.71|0
1649072370000|2022-04-04 11:39:30|27.79|27.71|27.8|27.72|27.8|27.72|27.79|27.71|0
1649072380000|2022-04-04 11:39:40|27.79|27.71|27.79|27.71|27.8|27.72|27.79|27.71|1
1649072390000|2022-04-04 11:39:50|27.8|27.72|27.79|27.71|27.8|27.72|27.79|27.71|0
1649072400000|2022-04-04 11:40:00|27.8|27.72|27.79|27.71|27.8|27.72|27.79|27.71|0
1649072410000|2022-04-04 11:40:10|27.8|27.72|27.8|27.72|27.8|27.72|27.79|27.71|0
1649072420000|2022-04-04 11:40:20|27.79|27.71|27.79|27.71|27.8|27.72|27.79|27.71|0
1649072430000|2022-04-04 11:40:30|27.78|27.7|27.8|27.72|27.8|27.72|27.78|27.7|2
1649072440000|2022-04-04 11:40:40|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1649072450000|2022-04-04 11:40:50|27.8|27.72|27.79|27.71|27.8|27.72|27.79|27.71|0
1649072460000|2022-04-04 11:41:00|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1649072480000|2022-04-04 11:41:20|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|1
1649072520000|2022-04-04 11:42:00|27.8|27.72|27.79|27.71|27.8|27.72|27.79|27.71|0
1649072530000|2022-04-04 11:42:10|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1649072560000|2022-04-04 11:42:40|||||||||3
1649072600000|2022-04-04 11:43:20|27.8|27.72|27.79|27.71|27.8|27.72|27.79|27.71|1
1649072670000|2022-04-04 11:44:30|27.78|27.7|27.79|27.71|27.8|27.72|27.78|27.7|6
1649072690000|2022-04-04 11:44:50|||||||||2
1649072730000|2022-04-04 11:45:30|27.8|27.72|27.79|27.71|27.8|27.72|27.79|27.71|0
1649072740000|2022-04-04 11:45:40|27.8|27.72|27.79|27.71|27.8|27.72|27.79|27.71|0
1649072760000|2022-04-04 11:46:00|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1649072840000|2022-04-04 11:47:20|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|6
1649072850000|2022-04-04 11:47:30|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|5
1649072860000|2022-04-04 11:47:40|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1649072870000|2022-04-04 11:47:50|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1649072890000|2022-04-04 11:48:10|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1649072900000|2022-04-04 11:48:20|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1649072910000|2022-04-04 11:48:30|27.8|27.72|27.79|27.71|27.8|27.72|27.79|27.71|0
1649072920000|2022-04-04 11:48:40|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1649072930000|2022-04-04 11:48:50|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1649072950000|2022-04-04 11:49:10|27.78|27.7|27.78|27.7|27.79|27.71|27.78|27.7|0
1649072960000|2022-04-04 11:49:20|||||||||2
1649072970000|2022-04-04 11:49:30|||||||||5
1649072990000|2022-04-04 11:49:50|||||||||8
1649073000000|2022-04-04 11:50:00|||||||||11
1649073020000|2022-04-04 11:50:20|||||||||10
1649073030000|2022-04-04 11:50:30|||||||||11
1649073050000|2022-04-04 11:50:50|||||||||11
1649073070000|2022-04-04 11:51:10|||||||||12
1649073090000|2022-04-04 11:51:30|||||||||5
1649073100000|2022-04-04 11:51:40|||||||||8
1649073110000|2022-04-04 11:51:50|27.77|27.69|27.76|27.68|27.78|27.7|27.76|27.68|1
1649073120000|2022-04-04 11:52:00|27.77|27.69|27.76|27.68|27.78|27.7|27.76|27.68|10
1649073140000|2022-04-04 11:52:20|||||||||8
1649073160000|2022-04-04 11:52:40|||||||||1
1649073190000|2022-04-04 11:53:10|27.73|27.65|27.73|27.65|27.76|27.68|27.73|27.65|0
1649073200000|2022-04-04 11:53:20|27.76|27.68|27.73|27.65|27.76|27.68|27.73|27.65|0
1649073210000|2022-04-04 11:53:30|27.74|27.66|27.73|27.65|27.74|27.66|27.73|27.65|2
1649073280000|2022-04-04 11:54:40|27.71|27.63|27.72|27.64|27.72|27.64|27.71|27.63|57
1649073290000|2022-04-04 11:54:50|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1649073300000|2022-04-04 11:55:00|||||||||2
1649073310000|2022-04-04 11:55:10|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|8
1649073320000|2022-04-04 11:55:20|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1649073360000|2022-04-04 11:56:00|27.66|27.58|27.68|27.6|27.68|27.6|27.66|27.58|74
1649073370000|2022-04-04 11:56:10|27.69|27.61|27.68|27.6|27.69|27.61|27.68|27.6|4
1649073380000|2022-04-04 11:56:20|27.69|27.61|27.68|27.6|27.69|27.61|27.68|27.6|0
1649073440000|2022-04-04 11:57:20|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1649073450000|2022-04-04 11:57:30|27.68|27.6|27.69|27.61|27.69|27.61|27.68|27.6|0
1649073460000|2022-04-04 11:57:40|||||||||3
1649073470000|2022-04-04 11:57:50|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|44
1649073480000|2022-04-04 11:58:00|27.69|27.61|27.7|27.62|27.7|27.62|27.69|27.61|3
1649073490000|2022-04-04 11:58:10|27.69|27.61|27.69|27.61|27.69|27.61|27.68|27.6|0
1649073500000|2022-04-04 11:58:20|27.7|27.62|27.72|27.64|27.73|27.65|27.7|27.62|3
1649073510000|2022-04-04 11:58:30|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1649073520000|2022-04-04 11:58:40|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1649073540000|2022-04-04 11:59:00|27.71|27.63|27.7|27.62|27.73|27.65|27.7|27.62|24
1649073550000|2022-04-04 11:59:10|27.69|27.61|27.7|27.62|27.7|27.62|27.69|27.61|0
1649073600000|2022-04-04 12:00:00|27.69|27.61|27.7|27.62|27.7|27.62|27.69|27.61|0
1649073610000|2022-04-04 12:00:10|27.68|27.6|27.69|27.61|27.69|27.61|27.68|27.6|0
1649073620000|2022-04-04 12:00:20|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|3
1649073630000|2022-04-04 12:00:30|27.69|27.61|27.7|27.62|27.7|27.62|27.69|27.61|0
1649073640000|2022-04-04 12:00:40|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1649073650000|2022-04-04 12:00:50|27.68|27.6|27.69|27.61|27.69|27.61|27.68|27.6|0
1649073690000|2022-04-04 12:01:30|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|0
1649073700000|2022-04-04 12:01:40|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1649073770000|2022-04-04 12:02:50|||||||||2
1649073780000|2022-04-04 12:03:00|27.72|27.64|27.7|27.62|27.72|27.64|27.7|27.62|3
1649073790000|2022-04-04 12:03:10|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|1
1649073800000|2022-04-04 12:03:20|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|0
1649073820000|2022-04-04 12:03:40|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1649073880000|2022-04-04 12:04:40|||||||||5
1649073900000|2022-04-04 12:05:00|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|4
1649073920000|2022-04-04 12:05:20|27.71|27.63|27.7|27.62|27.73|27.65|27.7|27.62|0
1649073930000|2022-04-04 12:05:30|27.71|27.63|27.73|27.65|27.73|27.65|27.71|27.63|0
1649074000000|2022-04-04 12:06:40|||||||||2
1649074030000|2022-04-04 12:07:10|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|58
1649074060000|2022-04-04 12:07:40|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|4
1649074080000|2022-04-04 12:08:00|27.78|27.7|27.77|27.69|27.78|27.7|27.77|27.69|0
1649074090000|2022-04-04 12:08:10|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1649074150000|2022-04-04 12:09:10|||||||||1
1649074170000|2022-04-04 12:09:30|27.81|27.73|27.83|27.75|27.83|27.75|27.81|27.73|8
1649074180000|2022-04-04 12:09:40|27.81|27.73|27.79|27.71|27.81|27.73|27.79|27.71|4
1649074190000|2022-04-04 12:09:50|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1649074200000|2022-04-04 12:10:00|27.79|27.71|27.78|27.7|27.79|27.71|27.78|27.7|10
1649074210000|2022-04-04 12:10:10|27.8|27.72|27.79|27.71|27.8|27.72|27.79|27.71|9
1649074220000|2022-04-04 12:10:20|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|5
1649074240000|2022-04-04 12:10:40|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1649074250000|2022-04-04 12:10:50|27.78|27.7|27.77|27.69|27.78|27.7|27.77|27.69|0
1649074260000|2022-04-04 12:11:00|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1649074270000|2022-04-04 12:11:10|27.77|27.69|27.77|27.69|27.78|27.7|27.77|27.69|1
1649074290000|2022-04-04 12:11:30|27.78|27.7|27.77|27.69|27.78|27.7|27.77|27.69|0
1649074310000|2022-04-04 12:11:50|27.78|27.7|27.77|27.69|27.78|27.7|27.77|27.69|0
1649074340000|2022-04-04 12:12:20|27.78|27.7|27.78|27.7|27.78|27.7|27.77|27.69|0
1649074350000|2022-04-04 12:12:30|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1649074360000|2022-04-04 12:12:40|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1649074370000|2022-04-04 12:12:50|||||||||1
1649074390000|2022-04-04 12:13:10|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1649074430000|2022-04-04 12:13:50|27.76|27.68|27.73|27.65|27.76|27.68|27.73|27.65|0
1649074470000|2022-04-04 12:14:30|||||||||1
1649074480000|2022-04-04 12:14:40|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1649074520000|2022-04-04 12:15:20|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1649074570000|2022-04-04 12:16:10|||||||||1
1649074580000|2022-04-04 12:16:20|||||||||1
1649074590000|2022-04-04 12:16:30|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1649074710000|2022-04-04 12:18:30|27.73|27.65|27.72|27.64|27.73|27.65|27.72|27.64|2
1649074720000|2022-04-04 12:18:40|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1649074730000|2022-04-04 12:18:50|27.72|27.64|27.72|27.64|27.73|27.65|27.72|27.64|0
1649074740000|2022-04-04 12:19:00|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1649074760000|2022-04-04 12:19:20|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1649074770000|2022-04-04 12:19:30|27.73|27.65|27.73|27.65|27.73|27.65|27.72|27.64|0
1649074780000|2022-04-04 12:19:40|27.72|27.64|27.73|27.65|27.73|27.65|27.72|27.64|0
1649074860000|2022-04-04 12:21:00|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1649074870000|2022-04-04 12:21:10|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1649074950000|2022-04-04 12:22:30|27.72|27.64|27.71|27.63|27.72|27.64|27.71|27.63|5
1649074970000|2022-04-04 12:22:50|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1649074980000|2022-04-04 12:23:00|||||||||5
1649074990000|2022-04-04 12:23:10|27.71|27.63|27.72|27.64|27.72|27.64|27.71|27.63|0
1649075030000|2022-04-04 12:23:50|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|1
1649075040000|2022-04-04 12:24:00|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|0
1649075050000|2022-04-04 12:24:10|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1649075060000|2022-04-04 12:24:20|27.68|27.6|27.69|27.61|27.69|27.61|27.68|27.6|15
1649075070000|2022-04-04 12:24:30|27.68|27.6|27.69|27.61|27.69|27.61|27.68|27.6|1
1649075080000|2022-04-04 12:24:40|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1649075100000|2022-04-04 12:25:00|27.69|27.61|27.71|27.63|27.71|27.63|27.69|27.61|0
1649075110000|2022-04-04 12:25:10|27.72|27.64|27.71|27.63|27.72|27.64|27.71|27.63|0
1649075120000|2022-04-04 12:25:20|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1649075130000|2022-04-04 12:25:30|27.68|27.6|27.69|27.61|27.69|27.61|27.68|27.6|4
1649075140000|2022-04-04 12:25:40|27.68|27.6|27.69|27.61|27.69|27.61|27.68|27.6|9
1649075150000|2022-04-04 12:25:50|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|3
1649075160000|2022-04-04 12:26:00|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1649075170000|2022-04-04 12:26:10|27.69|27.61|27.68|27.6|27.69|27.61|27.68|27.6|0
1649075180000|2022-04-04 12:26:20|27.69|27.61|27.68|27.6|27.69|27.61|27.68|27.6|0
1649075190000|2022-04-04 12:26:30|27.69|27.61|27.68|27.6|27.69|27.61|27.68|27.6|0
1649075200000|2022-04-04 12:26:40|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1649075210000|2022-04-04 12:26:50|27.68|27.6|27.69|27.61|27.69|27.61|27.68|27.6|0
1649075230000|2022-04-04 12:27:10|27.71|27.63|27.71|27.63|27.71|27.63|27.69|27.61|0
1649075240000|2022-04-04 12:27:20|27.69|27.61|27.69|27.61|27.71|27.63|27.69|27.61|0
1649075280000|2022-04-04 12:28:00|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1649075290000|2022-04-04 12:28:10|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|3
1649075300000|2022-04-04 12:28:20|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1649075330000|2022-04-04 12:28:50|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1649075340000|2022-04-04 12:29:00|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1649075370000|2022-04-04 12:29:30|||||||||1
1649075380000|2022-04-04 12:29:40|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|9
1649075390000|2022-04-04 12:29:50|27.74|27.66|27.73|27.65|27.74|27.66|27.73|27.65|0
1649075470000|2022-04-04 12:31:10|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1649075480000|2022-04-04 12:31:20|27.73|27.65|27.72|27.64|27.73|27.65|27.72|27.64|2
1649075490000|2022-04-04 12:31:30|27.73|27.65|27.72|27.64|27.73|27.65|27.72|27.64|0
1649075500000|2022-04-04 12:31:40|27.71|27.63|27.71|27.63|27.72|27.64|27.71|27.63|0
1649075520000|2022-04-04 12:32:00|27.72|27.64|27.72|27.64|27.72|27.64|27.71|27.63|1
1649075530000|2022-04-04 12:32:10|27.71|27.63|27.71|27.63|27.72|27.64|27.71|27.63|0
1649075540000|2022-04-04 12:32:20|27.72|27.64|27.72|27.64|27.72|27.64|27.71|27.63|0
1649075550000|2022-04-04 12:32:30|27.71|27.63|27.72|27.64|27.72|27.64|27.71|27.63|0
1649075560000|2022-04-04 12:32:40|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1649075570000|2022-04-04 12:32:50|27.72|27.64|27.73|27.65|27.73|27.65|27.72|27.64|0
1649075660000|2022-04-04 12:34:20|27.74|27.66|27.72|27.64|27.74|27.66|27.72|27.64|0
1649075680000|2022-04-04 12:34:40|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1649075700000|2022-04-04 12:35:00|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1649075710000|2022-04-04 12:35:10|27.71|27.63|27.72|27.64|27.72|27.64|27.71|27.63|2
1649075750000|2022-04-04 12:35:50|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|1
1649075760000|2022-04-04 12:36:00|||||||||12
1649075800000|2022-04-04 12:36:40|27.72|27.64|27.71|27.63|27.72|27.64|27.71|27.63|0
1649075840000|2022-04-04 12:37:20|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1649075850000|2022-04-04 12:37:30|27.74|27.66|27.76|27.68|27.76|27.68|27.74|27.66|0
1649075860000|2022-04-04 12:37:40|27.77|27.69|27.77|27.69|27.77|27.69|27.76|27.68|2
1649075870000|2022-04-04 12:37:50|27.76|27.68|27.77|27.69|27.77|27.69|27.76|27.68|0
1649075880000|2022-04-04 12:38:00|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1649075890000|2022-04-04 12:38:10|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1649075900000|2022-04-04 12:38:20|27.78|27.7|27.78|27.7|27.81|27.73|27.78|27.7|0
1649075910000|2022-04-04 12:38:30|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1649075920000|2022-04-04 12:38:40|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1649075950000|2022-04-04 12:39:10|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|4
1649075990000|2022-04-04 12:39:50|27.78|27.7|27.78|27.7|27.79|27.71|27.78|27.7|0
1649076000000|2022-04-04 12:40:00|27.77|27.69|27.78|27.7|27.78|27.7|27.77|27.69|0
1649076010000|2022-04-04 12:40:10|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|7
1649076020000|2022-04-04 12:40:20|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1649076120000|2022-04-04 12:42:00|27.71|27.63|27.73|27.65|27.73|27.65|27.71|27.63|7
1649076130000|2022-04-04 12:42:10|27.72|27.64|27.73|27.65|27.73|27.65|27.71|27.63|0
1649076150000|2022-04-04 12:42:30|27.74|27.66|27.76|27.68|27.76|27.68|27.74|27.66|1
1649076310000|2022-04-04 12:45:10|27.78|27.7|27.77|27.69|27.78|27.7|27.77|27.69|6
1649076320000|2022-04-04 12:45:20|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1649076330000|2022-04-04 12:45:30|27.77|27.69|27.76|27.68|27.77|27.69|27.76|27.68|0
1649076360000|2022-04-04 12:46:00|27.78|27.7|27.77|27.69|27.78|27.7|27.77|27.69|2
1649076370000|2022-04-04 12:46:10|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1649076380000|2022-04-04 12:46:20|27.77|27.69|27.77|27.69|27.78|27.7|27.77|27.69|0
1649076390000|2022-04-04 12:46:30|27.78|27.7|27.77|27.69|27.78|27.7|27.77|27.69|3
1649076420000|2022-04-04 12:47:00|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1649076430000|2022-04-04 12:47:10|27.77|27.69|27.76|27.68|27.77|27.69|27.76|27.68|0
1649076440000|2022-04-04 12:47:20|27.78|27.7|27.77|27.69|27.78|27.7|27.77|27.69|4
1649076450000|2022-04-04 12:47:30|27.78|27.7|27.83|27.75|27.83|27.75|27.78|27.7|77
1649076460000|2022-04-04 12:47:40|27.79|27.71|27.79|27.71|27.8|27.72|27.79|27.71|105
1649076470000|2022-04-04 12:47:50|27.78|27.7|27.82|27.74|27.82|27.74|27.78|27.7|5
1649076480000|2022-04-04 12:48:00|27.81|27.73|27.82|27.74|27.82|27.74|27.79|27.71|8
1649076490000|2022-04-04 12:48:10|27.83|27.75|27.82|27.74|27.83|27.75|27.82|27.74|0
1649076500000|2022-04-04 12:48:20|27.83|27.75|27.83|27.75|27.83|27.75|27.82|27.74|0
1649076510000|2022-04-04 12:48:30|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1649076520000|2022-04-04 12:48:40|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1649076530000|2022-04-04 12:48:50|27.82|27.74|27.83|27.75|27.83|27.75|27.82|27.74|0
1649076540000|2022-04-04 12:49:00|27.82|27.74|27.83|27.75|27.83|27.75|27.82|27.74|1
1649076550000|2022-04-04 12:49:10|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|3
1649076560000|2022-04-04 12:49:20|27.83|27.75|27.82|27.74|27.83|27.75|27.82|27.74|0
1649076570000|2022-04-04 12:49:30|27.83|27.75|27.82|27.74|27.83|27.75|27.82|27.74|0
1649076580000|2022-04-04 12:49:40|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1649076600000|2022-04-04 12:50:00|27.82|27.74|27.82|27.74|27.83|27.75|27.82|27.74|0
1649076610000|2022-04-04 12:50:10|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1649076620000|2022-04-04 12:50:20|27.82|27.74|27.82|27.74|27.83|27.75|27.82|27.74|0
1649076640000|2022-04-04 12:50:40|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1649076650000|2022-04-04 12:50:50|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1649076660000|2022-04-04 12:51:00|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1649076670000|2022-04-04 12:51:10|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1649076680000|2022-04-04 12:51:20|27.78|27.7|27.81|27.73|27.81|27.73|27.78|27.7|0
1649076710000|2022-04-04 12:51:50|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|1
1649076720000|2022-04-04 12:52:00|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1649076730000|2022-04-04 12:52:10|27.79|27.71|27.78|27.7|27.81|27.73|27.78|27.7|0
1649076740000|2022-04-04 12:52:20|27.77|27.69|27.77|27.69|27.78|27.7|27.77|27.69|3
1649076750000|2022-04-04 12:52:30|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1649076760000|2022-04-04 12:52:40|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1649076770000|2022-04-04 12:52:50|27.78|27.7|27.77|27.69|27.78|27.7|27.77|27.69|0
1649076780000|2022-04-04 12:53:00|27.78|27.7|27.78|27.7|27.79|27.71|27.77|27.69|0
1649076790000|2022-04-04 12:53:10|27.79|27.71|27.78|27.7|27.79|27.71|27.78|27.7|0
1649076820000|2022-04-04 12:53:40|27.77|27.69|27.78|27.7|27.78|27.7|27.77|27.69|2
1649076920000|2022-04-04 12:55:20|27.79|27.71|27.78|27.7|27.79|27.71|27.78|27.7|0
1649076930000|2022-04-04 12:55:30|||||||||1
1649076950000|2022-04-04 12:55:50|27.8|27.72|27.79|27.71|27.8|27.72|27.79|27.71|0
1649076980000|2022-04-04 12:56:20|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1649077020000|2022-04-04 12:57:00|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1649077030000|2022-04-04 12:57:10|27.81|27.73|27.78|27.7|27.81|27.73|27.78|27.7|0
1649077040000|2022-04-04 12:57:20|27.79|27.71|27.79|27.71|27.8|27.72|27.79|27.71|2
1649077060000|2022-04-04 12:57:40|27.78|27.7|27.8|27.72|27.8|27.72|27.78|27.7|2
1649077090000|2022-04-04 12:58:10|27.79|27.71|27.78|27.7|27.79|27.71|27.78|27.7|0
1649077150000|2022-04-04 12:59:10|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|8
1649077160000|2022-04-04 12:59:20|27.79|27.71|27.78|27.7|27.79|27.71|27.78|27.7|0
1649077180000|2022-04-04 12:59:40|27.77|27.69|27.78|27.7|27.78|27.7|27.77|27.69|30
1649077190000|2022-04-04 12:59:50|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1649077200000|2022-04-04 13:00:00|27.76|27.68|27.77|27.69|27.77|27.69|27.76|27.68|15
1649077220000|2022-04-04 13:00:20|27.76|27.68|27.77|27.69|27.77|27.69|27.76|27.68|8
1649077230000|2022-04-04 13:00:30|27.78|27.7|27.77|27.69|27.78|27.7|27.77|27.69|0
1649077260000|2022-04-04 13:01:00|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1649077270000|2022-04-04 13:01:10|27.72|27.64|27.71|27.63|27.73|27.65|27.71|27.63|7
1649077280000|2022-04-04 13:01:20|27.73|27.65|27.72|27.64|27.73|27.65|27.72|27.64|3
1649077290000|2022-04-04 13:01:30|27.73|27.65|27.72|27.64|27.73|27.65|27.72|27.64|0
1649077300000|2022-04-04 13:01:40|27.73|27.65|27.73|27.65|27.75|27.67|27.72|27.64|0
1649077310000|2022-04-04 13:01:50|27.72|27.64|27.72|27.64|27.73|27.65|27.72|27.64|1
1649077330000|2022-04-04 13:02:10|27.73|27.65|27.72|27.64|27.73|27.65|27.72|27.64|0
1649077340000|2022-04-04 13:02:20|27.73|27.65|27.71|27.63|27.73|27.65|27.71|27.63|15
1649077350000|2022-04-04 13:02:30|27.73|27.65|27.72|27.64|27.73|27.65|27.72|27.64|1
1649077360000|2022-04-04 13:02:40|27.76|27.68|27.73|27.65|27.76|27.68|27.72|27.64|7
1649077370000|2022-04-04 13:02:50|27.72|27.64|27.71|27.63|27.72|27.64|27.71|27.63|13
1649077380000|2022-04-04 13:03:00|||||||||10
1649077400000|2022-04-04 13:03:20|||||||||9
1649077410000|2022-04-04 13:03:30|||||||||4
1649077420000|2022-04-04 13:03:40|27.68|27.6|27.66|27.58|27.68|27.6|27.66|27.58|25
1649077440000|2022-04-04 13:04:00|||||||||2
1649077450000|2022-04-04 13:04:10|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|14
1649077470000|2022-04-04 13:04:30|27.67|27.59|27.68|27.6|27.68|27.6|27.67|27.59|0
1649077520000|2022-04-04 13:05:20|27.67|27.59|27.68|27.6|27.68|27.6|27.67|27.59|4
1649077530000|2022-04-04 13:05:30|27.67|27.59|27.66|27.58|27.68|27.6|27.66|27.58|0
1649077540000|2022-04-04 13:05:40|27.68|27.6|27.69|27.61|27.69|27.61|27.68|27.6|14
1649077550000|2022-04-04 13:05:50|27.67|27.59|27.67|27.59|27.68|27.6|27.67|27.59|3
1649077560000|2022-04-04 13:06:00|27.68|27.6|27.67|27.59|27.68|27.6|27.67|27.59|0
1649077570000|2022-04-04 13:06:10|27.68|27.6|27.66|27.58|27.68|27.6|27.66|27.58|0
1649077590000|2022-04-04 13:06:30|27.68|27.6|27.66|27.58|27.68|27.6|27.66|27.58|1
1649077600000|2022-04-04 13:06:40|27.67|27.59|27.66|27.58|27.68|27.6|27.66|27.58|0
1649077610000|2022-04-04 13:06:50|27.67|27.59|27.66|27.58|27.68|27.6|27.66|27.58|0
1649077620000|2022-04-04 13:07:00|27.67|27.59|27.67|27.59|27.7|27.62|27.66|27.58|0
1649077630000|2022-04-04 13:07:10|27.68|27.6|27.66|27.58|27.7|27.62|27.66|27.58|0
1649077640000|2022-04-04 13:07:20|27.67|27.59|27.68|27.6|27.68|27.6|27.67|27.59|0
1649077650000|2022-04-04 13:07:30|27.66|27.58|27.69|27.61|27.69|27.61|27.66|27.58|0
1649077660000|2022-04-04 13:07:40|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1649077680000|2022-04-04 13:08:00|27.67|27.59|27.68|27.6|27.68|27.6|27.67|27.59|2
1649077690000|2022-04-04 13:08:10|27.67|27.59|27.66|27.58|27.68|27.6|27.66|27.58|5
1649077700000|2022-04-04 13:08:20|||||||||1
1649077810000|2022-04-04 13:10:10|||||||||5
1649077900000|2022-04-04 13:11:40|27.61|27.53|27.66|27.58|27.66|27.58|27.61|27.53|9
1649077910000|2022-04-04 13:11:50|27.63|27.55|27.63|27.55|27.66|27.58|27.63|27.55|4
1649077920000|2022-04-04 13:12:00|27.64|27.56|27.61|27.53|27.66|27.58|27.61|27.53|4
1649077940000|2022-04-04 13:12:20|||||||||40
1649077950000|2022-04-04 13:12:30|27.59|27.51|27.6|27.52|27.61|27.53|27.59|27.51|27
1649077960000|2022-04-04 13:12:40|27.58|27.5|27.56|27.48|27.58|27.5|27.56|27.48|4
1649077970000|2022-04-04 13:12:50|27.58|27.5|27.56|27.48|27.58|27.5|27.56|27.48|5
1649077980000|2022-04-04 13:13:00|27.57|27.49|27.58|27.5|27.58|27.5|27.56|27.48|2
1649077990000|2022-04-04 13:13:10|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|0
1649078000000|2022-04-04 13:13:20|27.6|27.52|27.61|27.53|27.61|27.53|27.6|27.52|1
1649078010000|2022-04-04 13:13:30|||||||||9
1649078020000|2022-04-04 13:13:40|27.58|27.5|27.56|27.48|27.58|27.5|27.56|27.48|1
1649078030000|2022-04-04 13:13:50|27.57|27.49|27.56|27.48|27.57|27.49|27.56|27.48|2
1649078040000|2022-04-04 13:14:00|27.57|27.49|27.56|27.48|27.57|27.49|27.56|27.48|17
1649078060000|2022-04-04 13:14:20|||||||||1
1649078070000|2022-04-04 13:14:30|||||||||11
1649078080000|2022-04-04 13:14:40|||||||||2
1649078100000|2022-04-04 13:15:00|||||||||13
1649078140000|2022-04-04 13:15:40|27.57|27.49|27.61|27.53|27.61|27.53|27.56|27.48|8
1649078150000|2022-04-04 13:15:50|27.6|27.52|27.61|27.53|27.61|27.53|27.6|27.52|8
1649078160000|2022-04-04 13:16:00|27.58|27.5|27.61|27.53|27.61|27.53|27.56|27.48|1
1649078170000|2022-04-04 13:16:10|||||||||1
1649078180000|2022-04-04 13:16:20|27.6|27.52|27.61|27.53|27.61|27.53|27.6|27.52|5
1649078230000|2022-04-04 13:17:10|||||||||1
1649078240000|2022-04-04 13:17:20|27.56|27.48|27.57|27.49|27.57|27.49|27.56|27.48|2
1649078250000|2022-04-04 13:17:30|27.58|27.5|27.56|27.48|27.58|27.5|27.56|27.48|0
1649078270000|2022-04-04 13:17:50|||||||||2
1649078280000|2022-04-04 13:18:00|||||||||3
1649078310000|2022-04-04 13:18:30|||||||||11
1649078320000|2022-04-04 13:18:40|||||||||1
1649078340000|2022-04-04 13:19:00|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|39
1649078350000|2022-04-04 13:19:10|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1649078360000|2022-04-04 13:19:20|||||||||2
1649078390000|2022-04-04 13:19:50|||||||||2
1649078400000|2022-04-04 13:20:00|||||||||63
1649078420000|2022-04-04 13:20:20|27.53|27.45|27.54|27.46|27.54|27.46|27.53|27.45|83
1649078430000|2022-04-04 13:20:30|||||||||1
1649078440000|2022-04-04 13:20:40|27.56|27.48|27.57|27.49|27.57|27.49|27.56|27.48|2
1649078450000|2022-04-04 13:20:50|||||||||1
1649078470000|2022-04-04 13:21:10|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1649078480000|2022-04-04 13:21:20|27.57|27.49|27.56|27.48|27.57|27.49|27.56|27.48|4
1649078530000|2022-04-04 13:22:10|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|6
1649078550000|2022-04-04 13:22:30|||||||||1
1649078560000|2022-04-04 13:22:40|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|7
1649078640000|2022-04-04 13:24:00|||||||||14
1649078650000|2022-04-04 13:24:10|||||||||2
1649078660000|2022-04-04 13:24:20|||||||||19
1649078730000|2022-04-04 13:25:30|||||||||1
1649078750000|2022-04-04 13:25:50|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|6
1649078780000|2022-04-04 13:26:20|27.56|27.48|27.57|27.49|27.57|27.49|27.56|27.48|11
1649078800000|2022-04-04 13:26:40|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|0
1649078810000|2022-04-04 13:26:50|||||||||2
1649078820000|2022-04-04 13:27:00|27.57|27.49|27.58|27.5|27.58|27.5|27.57|27.49|0
1649078830000|2022-04-04 13:27:10|||||||||1
1649078840000|2022-04-04 13:27:20|27.57|27.49|27.58|27.5|27.58|27.5|27.57|27.49|0
1649078880000|2022-04-04 13:28:00|27.57|27.49|27.57|27.49|27.58|27.5|27.57|27.49|3
1649078910000|2022-04-04 13:28:30|27.58|27.5|27.61|27.53|27.61|27.53|27.58|27.5|5
1649078920000|2022-04-04 13:28:40|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|1
1649078930000|2022-04-04 13:28:50|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|2
1649078940000|2022-04-04 13:29:00|||||||||1
1649078960000|2022-04-04 13:29:20|||||||||3
1649078990000|2022-04-04 13:29:50|27.66|27.58|27.66|27.58|27.66|27.58|27.64|27.56|54
1649079000000|2022-04-04 13:30:00|27.64|27.56|27.63|27.55|27.66|27.58|27.61|27.53|37
1649079010000|2022-04-04 13:30:10|27.61|27.53|27.63|27.55|27.63|27.55|27.58|27.5|38
1649079040000|2022-04-04 13:30:40|27.65|27.57|27.65|27.57|27.65|27.57|27.63|27.55|12
1649079050000|2022-04-04 13:30:50|||||||||5
1649079070000|2022-04-04 13:31:10|||||||||18
1649079080000|2022-04-04 13:31:20|||||||||9
1649079090000|2022-04-04 13:31:30|||||||||9
1649079100000|2022-04-04 13:31:40|||||||||12
1649079110000|2022-04-04 13:31:50|27.64|27.56|27.65|27.57|27.65|27.57|27.64|27.56|28
1649079130000|2022-04-04 13:32:10|||||||||6
1649079140000|2022-04-04 13:32:20|27.66|27.58|27.65|27.57|27.7|27.62|27.65|27.57|25
1649079150000|2022-04-04 13:32:30|27.67|27.59|27.65|27.57|27.68|27.6|27.65|27.57|3
1649079160000|2022-04-04 13:32:40|27.66|27.58|27.65|27.57|27.67|27.59|27.65|27.57|13
1649079180000|2022-04-04 13:33:00|||||||||11
1649079190000|2022-04-04 13:33:10|||||||||9
1649079200000|2022-04-04 13:33:20|||||||||1
1649079210000|2022-04-04 13:33:30|27.64|27.56|27.65|27.57|27.65|27.57|27.64|27.56|23
1649079220000|2022-04-04 13:33:40|||||||||13
1649079230000|2022-04-04 13:33:50|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|5
1649079240000|2022-04-04 13:34:00|27.75|27.67|27.72|27.64|27.75|27.67|27.72|27.64|66
1649079250000|2022-04-04 13:34:10|27.71|27.63|27.71|27.63|27.75|27.67|27.7|27.62|13
1649079260000|2022-04-04 13:34:20|27.7|27.62|27.7|27.62|27.71|27.63|27.7|27.62|5
1649079280000|2022-04-04 13:34:40|||||||||15
1649079290000|2022-04-04 13:34:50|||||||||24
1649079300000|2022-04-04 13:35:00|27.69|27.61|27.65|27.57|27.7|27.62|27.65|27.57|50
1649079310000|2022-04-04 13:35:10|27.63|27.55|27.62|27.54|27.65|27.57|27.61|27.53|67
1649079320000|2022-04-04 13:35:20|27.61|27.53|27.65|27.57|27.65|27.57|27.6|27.52|31
1649079340000|2022-04-04 13:35:40|||||||||9
1649079360000|2022-04-04 13:36:00|||||||||12
1649079370000|2022-04-04 13:36:10|||||||||7
1649079380000|2022-04-04 13:36:20|||||||||1
1649079390000|2022-04-04 13:36:30|27.61|27.53|27.6|27.52|27.62|27.54|27.6|27.52|13
1649079410000|2022-04-04 13:36:50|||||||||7
1649079420000|2022-04-04 13:37:00|27.61|27.53|27.6|27.52|27.61|27.53|27.6|27.52|2
1649079430000|2022-04-04 13:37:10|||||||||15
1649079450000|2022-04-04 13:37:30|27.62|27.54|27.6|27.52|27.62|27.54|27.6|27.52|37
1649079460000|2022-04-04 13:37:40|27.62|27.54|27.62|27.54|27.65|27.57|27.61|27.53|0
1649079470000|2022-04-04 13:37:50|27.63|27.55|27.62|27.54|27.65|27.57|27.6|27.52|13
1649079480000|2022-04-04 13:38:00|27.6|27.52|27.6|27.52|27.62|27.54|27.6|27.52|0
1649079490000|2022-04-04 13:38:10|27.61|27.53|27.6|27.52|27.62|27.54|27.6|27.52|12
1649079500000|2022-04-04 13:38:20|||||||||1
1649079510000|2022-04-04 13:38:30|||||||||1
1649079530000|2022-04-04 13:38:50|27.59|27.51|27.6|27.52|27.6|27.52|27.58|27.5|8
1649079540000|2022-04-04 13:39:00|27.58|27.5|27.6|27.52|27.6|27.52|27.58|27.5|8
1649079550000|2022-04-04 13:39:10|||||||||5
1649079560000|2022-04-04 13:39:20|27.59|27.51|27.6|27.52|27.6|27.52|27.59|27.51|4
1649079570000|2022-04-04 13:39:30|27.61|27.53|27.65|27.57|27.65|27.57|27.61|27.53|2
1649079600000|2022-04-04 13:40:00|27.62|27.54|27.6|27.52|27.62|27.54|27.6|27.52|6
1649079610000|2022-04-04 13:40:10|27.59|27.51|27.53|27.45|27.6|27.52|27.53|27.45|74
1649079620000|2022-04-04 13:40:20|27.54|27.46|27.53|27.45|27.55|27.47|27.53|27.45|13
1649079630000|2022-04-04 13:40:30|27.54|27.46|27.54|27.46|27.54|27.46|27.53|27.45|10
1649079640000|2022-04-04 13:40:40|27.53|27.45|27.53|27.45|27.54|27.46|27.53|27.45|0
1649079650000|2022-04-04 13:40:50|27.54|27.46|27.53|27.45|27.55|27.47|27.53|27.45|50
1649079660000|2022-04-04 13:41:00|||||||||3
1649079690000|2022-04-04 13:41:30|27.51|27.43|27.53|27.45|27.53|27.45|27.51|27.43|11
1649079700000|2022-04-04 13:41:40|27.51|27.43|27.53|27.45|27.53|27.45|27.51|27.43|0
1649079710000|2022-04-04 13:41:50|27.5|27.42|27.51|27.43|27.53|27.45|27.49|27.41|88
1649079720000|2022-04-04 13:42:00|27.5|27.42|27.5|27.42|27.51|27.43|27.5|27.42|32
1649079730000|2022-04-04 13:42:10|27.51|27.43|27.51|27.43|27.51|27.43|27.5|27.42|0
1649079740000|2022-04-04 13:42:20|27.53|27.45|27.51|27.43|27.53|27.45|27.5|27.42|0
1649079750000|2022-04-04 13:42:30|27.5|27.42|27.5|27.42|27.51|27.43|27.5|27.42|1
1649079760000|2022-04-04 13:42:40|27.51|27.43|27.52|27.44|27.55|27.47|27.51|27.43|1
1649079770000|2022-04-04 13:42:50|27.53|27.45|27.5|27.42|27.55|27.47|27.5|27.42|12
1649079780000|2022-04-04 13:43:00|27.52|27.44|27.55|27.47|27.55|27.47|27.52|27.44|4
1649079800000|2022-04-04 13:43:20|27.52|27.44|27.55|27.47|27.55|27.47|27.52|27.44|2
1649079810000|2022-04-04 13:43:30|27.52|27.44|27.53|27.45|27.55|27.47|27.52|27.44|2
1649079820000|2022-04-04 13:43:40|27.52|27.44|27.55|27.47|27.55|27.47|27.52|27.44|2
1649079830000|2022-04-04 13:43:50|27.54|27.46|27.55|27.47|27.55|27.47|27.54|27.46|0
1649079840000|2022-04-04 13:44:00|27.52|27.44|27.55|27.47|27.55|27.47|27.52|27.44|1
1649079880000|2022-04-04 13:44:40|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|7
1649079890000|2022-04-04 13:44:50|27.51|27.43|27.55|27.47|27.55|27.47|27.51|27.43|17
1649079900000|2022-04-04 13:45:00|27.54|27.46|27.55|27.47|27.55|27.47|27.52|27.44|0
1649079910000|2022-04-04 13:45:10|||||||||2
1649079920000|2022-04-04 13:45:20|27.56|27.48|27.6|27.52|27.6|27.52|27.56|27.48|9
1649079930000|2022-04-04 13:45:30|27.58|27.5|27.58|27.5|27.6|27.52|27.58|27.5|1
1649079940000|2022-04-04 13:45:40|27.6|27.52|27.55|27.47|27.6|27.52|27.55|27.47|7
1649079960000|2022-04-04 13:46:00|27.56|27.48|27.55|27.47|27.57|27.49|27.55|27.47|5
1649079970000|2022-04-04 13:46:10|27.52|27.44|27.55|27.47|27.55|27.47|27.52|27.44|0
1649079990000|2022-04-04 13:46:30|27.57|27.49|27.56|27.48|27.58|27.5|27.55|27.47|4
1649080000000|2022-04-04 13:46:40|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1649080010000|2022-04-04 13:46:50|27.56|27.48|27.56|27.48|27.56|27.48|27.55|27.47|0
1649080020000|2022-04-04 13:47:00|27.55|27.47|27.56|27.48|27.57|27.49|27.55|27.47|2
1649080030000|2022-04-04 13:47:10|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|9
1649080040000|2022-04-04 13:47:20|27.56|27.48|27.58|27.5|27.58|27.5|27.56|27.48|12
1649080050000|2022-04-04 13:47:30|27.57|27.49|27.55|27.47|27.58|27.5|27.55|27.47|8
1649080060000|2022-04-04 13:47:40|27.54|27.46|27.55|27.47|27.55|27.47|27.52|27.44|0
1649080090000|2022-04-04 13:48:10|27.52|27.44|27.55|27.47|27.55|27.47|27.52|27.44|0
1649080100000|2022-04-04 13:48:20|27.56|27.48|27.57|27.49|27.57|27.49|27.55|27.47|20
1649080110000|2022-04-04 13:48:30|27.56|27.48|27.55|27.47|27.56|27.48|27.55|27.47|2
1649080120000|2022-04-04 13:48:40|||||||||1
1649080140000|2022-04-04 13:49:00|27.53|27.45|27.55|27.47|27.55|27.47|27.52|27.44|1
1649080150000|2022-04-04 13:49:10|27.52|27.44|27.52|27.44|27.52|27.44|27.5|27.42|8
1649080160000|2022-04-04 13:49:20|27.53|27.45|27.52|27.44|27.53|27.45|27.52|27.44|0
1649080170000|2022-04-04 13:49:30|27.53|27.45|27.52|27.44|27.55|27.47|27.52|27.44|0
1649080180000|2022-04-04 13:49:40|27.51|27.43|27.5|27.42|27.52|27.44|27.5|27.42|10
1649080190000|2022-04-04 13:49:50|||||||||88
1649080200000|2022-04-04 13:50:00|27.48|27.4|27.47|27.39|27.48|27.4|27.46|27.38|85
1649080210000|2022-04-04 13:50:10|27.45|27.37|27.47|27.39|27.47|27.39|27.45|27.37|84
1649080220000|2022-04-04 13:50:20|27.48|27.4|27.48|27.4|27.5|27.42|27.47|27.39|17
1649080230000|2022-04-04 13:50:30|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|8
1649080240000|2022-04-04 13:50:40|27.48|27.4|27.47|27.39|27.48|27.4|27.47|27.39|48
1649080250000|2022-04-04 13:50:50|27.48|27.4|27.48|27.4|27.48|27.4|27.47|27.39|21
1649080260000|2022-04-04 13:51:00|27.47|27.39|27.5|27.42|27.5|27.42|27.47|27.39|19
1649080280000|2022-04-04 13:51:20|||||||||14
1649080290000|2022-04-04 13:51:30|||||||||21
1649080300000|2022-04-04 13:51:40|||||||||8
1649080310000|2022-04-04 13:51:50|||||||||1
1649080320000|2022-04-04 13:52:00|||||||||7
1649080330000|2022-04-04 13:52:10|27.48|27.4|27.47|27.39|27.48|27.4|27.47|27.39|23
1649080340000|2022-04-04 13:52:20|27.46|27.38|27.47|27.39|27.47|27.39|27.46|27.38|30
1649080350000|2022-04-04 13:52:30|27.48|27.4|27.48|27.4|27.5|27.42|27.46|27.38|6
1649080360000|2022-04-04 13:52:40|27.47|27.39|27.48|27.4|27.48|27.4|27.47|27.39|5
1649080370000|2022-04-04 13:52:50|27.47|27.39|27.47|27.39|27.48|27.4|27.47|27.39|6
1649080380000|2022-04-04 13:53:00|27.48|27.4|27.48|27.4|27.48|27.4|27.47|27.39|14
1649080390000|2022-04-04 13:53:10|27.47|27.39|27.47|27.39|27.47|27.39|27.46|27.38|16
1649080400000|2022-04-04 13:53:20|||||||||7
1649080410000|2022-04-04 13:53:30|27.46|27.38|27.48|27.4|27.48|27.4|27.46|27.38|27
1649080420000|2022-04-04 13:53:40|27.47|27.39|27.48|27.4|27.48|27.4|27.47|27.39|2
1649080430000|2022-04-04 13:53:50|27.47|27.39|27.48|27.4|27.48|27.4|27.47|27.39|0
1649080440000|2022-04-04 13:54:00|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1649080450000|2022-04-04 13:54:10|27.51|27.43|27.51|27.43|27.52|27.44|27.51|27.43|13
1649080460000|2022-04-04 13:54:20|27.5|27.42|27.5|27.42|27.52|27.44|27.5|27.42|0
1649080470000|2022-04-04 13:54:30|27.48|27.4|27.47|27.39|27.48|27.4|27.47|27.39|3
1649080480000|2022-04-04 13:54:40|27.48|27.4|27.48|27.4|27.48|27.4|27.47|27.39|3
1649080490000|2022-04-04 13:54:50|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|1
1649080500000|2022-04-04 13:55:00|27.48|27.4|27.5|27.42|27.5|27.42|27.47|27.39|12
1649080510000|2022-04-04 13:55:10|27.48|27.4|27.5|27.42|27.5|27.42|27.48|27.4|0
1649080540000|2022-04-04 13:55:40|27.48|27.4|27.47|27.39|27.48|27.4|27.46|27.38|55
1649080550000|2022-04-04 13:55:50|27.46|27.38|27.47|27.39|27.47|27.39|27.46|27.38|85
1649080560000|2022-04-04 13:56:00|27.46|27.38|27.47|27.39|27.47|27.39|27.46|27.38|32
1649080570000|2022-04-04 13:56:10|27.46|27.38|27.47|27.39|27.47|27.39|27.45|27.37|46
1649080580000|2022-04-04 13:56:20|27.45|27.37|27.47|27.39|27.47|27.39|27.45|27.37|54
1649080590000|2022-04-04 13:56:30|||||||||2
1649080600000|2022-04-04 13:56:40|||||||||10
1649080610000|2022-04-04 13:56:50|27.46|27.38|27.5|27.42|27.5|27.42|27.46|27.38|6
1649080620000|2022-04-04 13:57:00|27.49|27.41|27.49|27.41|27.5|27.42|27.49|27.41|0
1649080630000|2022-04-04 13:57:10|27.5|27.42|27.49|27.41|27.5|27.42|27.49|27.41|2
1649080640000|2022-04-04 13:57:20|27.48|27.4|27.45|27.37|27.48|27.4|27.45|27.37|6
1649080650000|2022-04-04 13:57:30|||||||||1
1649080670000|2022-04-04 13:57:50|27.46|27.38|27.48|27.4|27.48|27.4|27.46|27.38|13
1649080680000|2022-04-04 13:58:00|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|0
1649080710000|2022-04-04 13:58:30|27.49|27.41|27.46|27.38|27.49|27.41|27.46|27.38|26
1649080720000|2022-04-04 13:58:40|||||||||4
1649080740000|2022-04-04 13:59:00|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|3
1649080760000|2022-04-04 13:59:20|||||||||1
1649080770000|2022-04-04 13:59:30|27.48|27.4|27.45|27.37|27.48|27.4|27.45|27.37|48
1649080780000|2022-04-04 13:59:40|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|0
1649080800000|2022-04-04 14:00:00|27.48|27.4|27.45|27.37|27.48|27.4|27.45|27.37|8
1649080820000|2022-04-04 14:00:20|||||||||32
1649080830000|2022-04-04 14:00:30|27.47|27.39|27.46|27.38|27.48|27.4|27.46|27.38|53
1649080840000|2022-04-04 14:00:40|27.48|27.4|27.5|27.42|27.5|27.42|27.48|27.4|0
1649080850000|2022-04-04 14:00:50|27.49|27.41|27.48|27.4|27.49|27.41|27.46|27.38|1
1649080860000|2022-04-04 14:01:00|27.49|27.41|27.49|27.41|27.5|27.42|27.49|27.41|2
1649080870000|2022-04-04 14:01:10|27.5|27.42|27.49|27.41|27.5|27.42|27.49|27.41|0
1649080880000|2022-04-04 14:01:20|27.48|27.4|27.48|27.4|27.48|27.4|27.46|27.38|0
1649080890000|2022-04-04 14:01:30|||||||||3
1649080910000|2022-04-04 14:01:50|||||||||49
1649080930000|2022-04-04 14:02:10|27.45|27.37|27.48|27.4|27.48|27.4|27.45|27.37|15
1649080940000|2022-04-04 14:02:20|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|9
1649080950000|2022-04-04 14:02:30|||||||||1
1649080960000|2022-04-04 14:02:40|27.48|27.4|27.49|27.41|27.5|27.42|27.46|27.38|2
1649080970000|2022-04-04 14:02:50|27.5|27.42|27.5|27.42|27.5|27.42|27.48|27.4|26
1649080980000|2022-04-04 14:03:00|27.49|27.41|27.5|27.42|27.5|27.42|27.49|27.41|0
1649080990000|2022-04-04 14:03:10|27.49|27.41|27.5|27.42|27.5|27.42|27.46|27.38|9
1649081000000|2022-04-04 14:03:20|27.49|27.41|27.5|27.42|27.5|27.42|27.47|27.39|0
1649081010000|2022-04-04 14:03:30|27.47|27.39|27.5|27.42|27.5|27.42|27.47|27.39|1
1649081030000|2022-04-04 14:03:50|27.49|27.41|27.5|27.42|27.5|27.42|27.49|27.41|15
1649081040000|2022-04-04 14:04:00|||||||||1
1649081050000|2022-04-04 14:04:10|27.49|27.41|27.49|27.41|27.5|27.42|27.48|27.4|11
1649081060000|2022-04-04 14:04:20|27.48|27.4|27.5|27.42|27.5|27.42|27.48|27.4|5
1649081080000|2022-04-04 14:04:40|27.49|27.41|27.5|27.42|27.5|27.42|27.49|27.41|50
1649081090000|2022-04-04 14:04:50|||||||||3
1649081100000|2022-04-04 14:05:00|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1649081110000|2022-04-04 14:05:10|27.5|27.42|27.49|27.41|27.5|27.42|27.49|27.41|0
1649081120000|2022-04-04 14:05:20|27.48|27.4|27.5|27.42|27.5|27.42|27.48|27.4|168
1649081130000|2022-04-04 14:05:30|||||||||1
1649081190000|2022-04-04 14:06:30|||||||||2
1649081200000|2022-04-04 14:06:40|27.49|27.41|27.48|27.4|27.49|27.41|27.48|27.4|5
1649081210000|2022-04-04 14:06:50|||||||||5
1649081220000|2022-04-04 14:07:00|||||||||4
1649081230000|2022-04-04 14:07:10|||||||||5
1649081240000|2022-04-04 14:07:20|27.49|27.41|27.49|27.41|27.5|27.42|27.49|27.41|9
1649081250000|2022-04-04 14:07:30|27.5|27.42|27.5|27.42|27.5|27.42|27.49|27.41|62
1649081280000|2022-04-04 14:08:00|||||||||6
1649081320000|2022-04-04 14:08:40|||||||||23
1649081360000|2022-04-04 14:09:20|||||||||2
1649081370000|2022-04-04 14:09:30|||||||||1
1649081380000|2022-04-04 14:09:40|27.51|27.43|27.51|27.43|27.52|27.44|27.5|27.42|5
1649081390000|2022-04-04 14:09:50|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|2
1649081400000|2022-04-04 14:10:00|27.51|27.43|27.5|27.42|27.51|27.43|27.5|27.42|1
1649081410000|2022-04-04 14:10:10|||||||||3
1649081420000|2022-04-04 14:10:20|27.51|27.43|27.5|27.42|27.52|27.44|27.5|27.42|3
1649081440000|2022-04-04 14:10:40|27.47|27.39|27.47|27.39|27.5|27.42|27.47|27.39|44
1649081450000|2022-04-04 14:10:50|27.45|27.37|27.5|27.42|27.5|27.42|27.45|27.37|4
1649081460000|2022-04-04 14:11:00|27.48|27.4|27.46|27.38|27.48|27.4|27.45|27.37|14
1649081470000|2022-04-04 14:11:10|27.45|27.37|27.45|27.37|27.46|27.38|27.45|27.37|10
1649081490000|2022-04-04 14:11:30|||||||||5
1649081510000|2022-04-04 14:11:50|||||||||5
1649081520000|2022-04-04 14:12:00|27.42|27.34|27.45|27.37|27.45|27.37|27.4|27.32|11
1649081540000|2022-04-04 14:12:20|||||||||2
1649081550000|2022-04-04 14:12:30|27.43|27.35|27.45|27.37|27.45|27.37|27.42|27.34|1
1649081570000|2022-04-04 14:12:50|27.42|27.34|27.43|27.35|27.45|27.37|27.4|27.32|3
1649081580000|2022-04-04 14:13:00|27.45|27.37|27.45|27.37|27.45|27.37|27.42|27.34|1
1649081590000|2022-04-04 14:13:10|||||||||4
1649081600000|2022-04-04 14:13:20|27.47|27.39|27.46|27.38|27.47|27.39|27.46|27.38|3
1649081610000|2022-04-04 14:13:30|||||||||1
1649081620000|2022-04-04 14:13:40|27.47|27.39|27.46|27.38|27.47|27.39|27.46|27.38|0
1649081630000|2022-04-04 14:13:50|27.47|27.39|27.5|27.42|27.5|27.42|27.46|27.38|0
1649081640000|2022-04-04 14:14:00|27.51|27.43|27.48|27.4|27.51|27.43|27.48|27.4|64
1649081650000|2022-04-04 14:14:10|27.5|27.42|27.5|27.42|27.5|27.42|27.48|27.4|0
1649081660000|2022-04-04 14:14:20|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|0
1649081670000|2022-04-04 14:14:30|27.48|27.4|27.5|27.42|27.5|27.42|27.48|27.4|2
1649081680000|2022-04-04 14:14:40|27.48|27.4|27.45|27.37|27.48|27.4|27.45|27.37|5
1649081690000|2022-04-04 14:14:50|27.46|27.38|27.47|27.39|27.47|27.39|27.45|27.37|6
1649081700000|2022-04-04 14:15:00|27.46|27.38|27.46|27.38|27.47|27.39|27.46|27.38|23
1649081710000|2022-04-04 14:15:10|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|2
1649081720000|2022-04-04 14:15:20|||||||||2
1649081730000|2022-04-04 14:15:30|27.46|27.38|27.45|27.37|27.46|27.38|27.45|27.37|23
1649081750000|2022-04-04 14:15:50|27.46|27.38|27.45|27.37|27.46|27.38|27.45|27.37|7
1649081770000|2022-04-04 14:16:10|27.46|27.38|27.46|27.38|27.47|27.39|27.45|27.37|31
1649081780000|2022-04-04 14:16:20|27.47|27.39|27.46|27.38|27.47|27.39|27.46|27.38|0
1649081790000|2022-04-04 14:16:30|27.45|27.37|27.5|27.42|27.5|27.42|27.45|27.37|53
1649081810000|2022-04-04 14:16:50|27.52|27.44|27.55|27.47|27.55|27.47|27.52|27.44|56
1649081820000|2022-04-04 14:17:00|27.57|27.49|27.58|27.5|27.6|27.52|27.57|27.49|38
1649081830000|2022-04-04 14:17:10|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1649081840000|2022-04-04 14:17:20|27.56|27.48|27.56|27.48|27.57|27.49|27.56|27.48|1
1649081850000|2022-04-04 14:17:30|27.55|27.47|27.57|27.49|27.57|27.49|27.55|27.47|4
1649081860000|2022-04-04 14:17:40|27.56|27.48|27.55|27.47|27.56|27.48|27.55|27.47|23
1649081880000|2022-04-04 14:18:00|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|22
1649081890000|2022-04-04 14:18:10|27.55|27.47|27.56|27.48|27.56|27.48|27.55|27.47|4
1649081900000|2022-04-04 14:18:20|27.55|27.47|27.56|27.48|27.56|27.48|27.55|27.47|0
1649081910000|2022-04-04 14:18:30|27.55|27.47|27.55|27.47|27.56|27.48|27.55|27.47|4
1649081920000|2022-04-04 14:18:40|27.53|27.45|27.53|27.45|27.53|27.45|27.52|27.44|0
1649081940000|2022-04-04 14:19:00|27.52|27.44|27.52|27.44|27.53|27.45|27.52|27.44|0
1649081950000|2022-04-04 14:19:10|27.51|27.43|27.52|27.44|27.52|27.44|27.5|27.42|10
1649081970000|2022-04-04 14:19:30|27.51|27.43|27.51|27.43|27.51|27.43|27.5|27.42|20
1649081980000|2022-04-04 14:19:40|27.5|27.42|27.47|27.39|27.51|27.43|27.47|27.39|1
1649081990000|2022-04-04 14:19:50|27.48|27.4|27.47|27.39|27.48|27.4|27.46|27.38|3
1649082000000|2022-04-04 14:20:00|27.46|27.38|27.47|27.39|27.47|27.39|27.45|27.37|33
1649082010000|2022-04-04 14:20:10|27.48|27.4|27.51|27.43|27.52|27.44|27.48|27.4|1
1649082020000|2022-04-04 14:20:20|27.52|27.44|27.5|27.42|27.52|27.44|27.5|27.42|13
1649082030000|2022-04-04 14:20:30|27.51|27.43|27.5|27.42|27.52|27.44|27.5|27.42|12
1649082040000|2022-04-04 14:20:40|27.46|27.38|27.48|27.4|27.48|27.4|27.46|27.38|10
1649082050000|2022-04-04 14:20:50|27.46|27.38|27.48|27.4|27.48|27.4|27.46|27.38|0
1649082070000|2022-04-04 14:21:10|27.47|27.39|27.47|27.39|27.48|27.4|27.47|27.39|23
1649082080000|2022-04-04 14:21:20|27.46|27.38|27.45|27.37|27.46|27.38|27.45|27.37|1
1649082090000|2022-04-04 14:21:30|||||||||7
1649082120000|2022-04-04 14:22:00|||||||||2
1649082130000|2022-04-04 14:22:10|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|90
1649082140000|2022-04-04 14:22:20|||||||||6
1649082160000|2022-04-04 14:22:40|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|167
1649082170000|2022-04-04 14:22:50|27.38|27.3|27.4|27.32|27.4|27.32|27.38|27.3|29
1649082180000|2022-04-04 14:23:00|27.38|27.3|27.37|27.29|27.38|27.3|27.37|27.29|11
1649082190000|2022-04-04 14:23:10|27.36|27.28|27.35|27.27|27.36|27.28|27.35|27.27|10
1649082200000|2022-04-04 14:23:20|27.38|27.3|27.35|27.27|27.38|27.3|27.35|27.27|1
1649082220000|2022-04-04 14:23:40|||||||||2
1649082230000|2022-04-04 14:23:50|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|5
1649082240000|2022-04-04 14:24:00|||||||||6
1649082250000|2022-04-04 14:24:10|||||||||3
1649082260000|2022-04-04 14:24:20|||||||||1
1649082290000|2022-04-04 14:24:50|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|5
1649082300000|2022-04-04 14:25:00|27.35|27.27|27.4|27.32|27.4|27.32|27.35|27.27|3
1649082310000|2022-04-04 14:25:10|27.38|27.3|27.4|27.32|27.4|27.32|27.37|27.29|0
1649082330000|2022-04-04 14:25:30|27.38|27.3|27.37|27.29|27.38|27.3|27.37|27.29|0
1649082340000|2022-04-04 14:25:40|27.36|27.28|27.4|27.32|27.4|27.32|27.35|27.27|0
1649082350000|2022-04-04 14:25:50|27.38|27.3|27.37|27.29|27.38|27.3|27.37|27.29|1
1649082360000|2022-04-04 14:26:00|27.38|27.3|27.38|27.3|27.4|27.32|27.38|27.3|0
1649082370000|2022-04-04 14:26:10|27.37|27.29|27.37|27.29|27.4|27.32|27.37|27.29|0
1649082380000|2022-04-04 14:26:20|27.36|27.28|27.35|27.27|27.37|27.29|27.35|27.27|3
1649082390000|2022-04-04 14:26:30|27.37|27.29|27.35|27.27|27.37|27.29|27.35|27.27|6
1649082400000|2022-04-04 14:26:40|27.4|27.32|27.4|27.32|27.4|27.32|27.38|27.3|1
1649082420000|2022-04-04 14:27:00|27.37|27.29|27.4|27.32|27.4|27.32|27.37|27.29|0
1649082440000|2022-04-04 14:27:20|27.38|27.3|27.37|27.29|27.38|27.3|27.35|27.27|7
1649082450000|2022-04-04 14:27:30|||||||||1
1649082460000|2022-04-04 14:27:40|27.35|27.27|27.4|27.32|27.4|27.32|27.35|27.27|2
1649082470000|2022-04-04 14:27:50|27.37|27.29|27.35|27.27|27.37|27.29|27.35|27.27|3
1649082480000|2022-04-04 14:28:00|27.37|27.29|27.4|27.32|27.4|27.32|27.37|27.29|1
1649082490000|2022-04-04 14:28:10|||||||||2
1649082510000|2022-04-04 14:28:30|27.38|27.3|27.37|27.29|27.4|27.32|27.37|27.29|1
1649082520000|2022-04-04 14:28:40|27.4|27.32|27.4|27.32|27.4|27.32|27.38|27.3|0
1649082530000|2022-04-04 14:28:50|27.39|27.31|27.35|27.27|27.4|27.32|27.35|27.27|1
1649082540000|2022-04-04 14:29:00|27.37|27.29|27.35|27.27|27.4|27.32|27.35|27.27|3
1649082550000|2022-04-04 14:29:10|||||||||1
1649082580000|2022-04-04 14:29:40|||||||||4
1649082590000|2022-04-04 14:29:50|||||||||10
1649082600000|2022-04-04 14:30:00|27.33|27.25|27.35|27.27|27.35|27.27|27.33|27.25|29
1649082610000|2022-04-04 14:30:10|||||||||7
1649082620000|2022-04-04 14:30:20|||||||||8
1649082630000|2022-04-04 14:30:30|||||||||2
1649082660000|2022-04-04 14:31:00|27.38|27.3|27.4|27.32|27.4|27.32|27.37|27.29|1
1649082680000|2022-04-04 14:31:20|||||||||3
1649082690000|2022-04-04 14:31:30|27.38|27.3|27.38|27.3|27.38|27.3|27.37|27.29|0
1649082700000|2022-04-04 14:31:40|27.37|27.29|27.4|27.32|27.4|27.32|27.37|27.29|0
1649082710000|2022-04-04 14:31:50|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1649082720000|2022-04-04 14:32:00|||||||||1
1649082730000|2022-04-04 14:32:10|27.36|27.28|27.37|27.29|27.37|27.29|27.36|27.28|0
1649082740000|2022-04-04 14:32:20|27.38|27.3|27.35|27.27|27.38|27.3|27.35|27.27|0
1649082760000|2022-04-04 14:32:40|||||||||4
1649082780000|2022-04-04 14:33:00|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|13
1649082790000|2022-04-04 14:33:10|27.37|27.29|27.35|27.27|27.37|27.29|27.35|27.27|1
1649082800000|2022-04-04 14:33:20|27.36|27.28|27.35|27.27|27.37|27.29|27.35|27.27|3
1649082810000|2022-04-04 14:33:30|27.36|27.28|27.38|27.3|27.38|27.3|27.36|27.28|4
1649082820000|2022-04-04 14:33:40|27.37|27.29|27.38|27.3|27.38|27.3|27.36|27.28|0
1649082830000|2022-04-04 14:33:50|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1649082840000|2022-04-04 14:34:00|27.38|27.3|27.4|27.32|27.4|27.32|27.38|27.3|0
1649082850000|2022-04-04 14:34:10|27.38|27.3|27.4|27.32|27.4|27.32|27.38|27.3|0
1649082860000|2022-04-04 14:34:20|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1649082870000|2022-04-04 14:34:30|27.37|27.29|27.4|27.32|27.4|27.32|27.37|27.29|2
1649082880000|2022-04-04 14:34:40|27.38|27.3|27.4|27.32|27.4|27.32|27.38|27.3|3
1649082900000|2022-04-04 14:35:00|||||||||1
1649082910000|2022-04-04 14:35:10|27.41|27.33|27.42|27.34|27.42|27.34|27.41|27.33|6
1649082920000|2022-04-04 14:35:20|27.41|27.33|27.42|27.34|27.42|27.34|27.41|27.33|0
1649082930000|2022-04-04 14:35:30|27.43|27.35|27.43|27.35|27.44|27.36|27.43|27.35|9
1649082940000|2022-04-04 14:35:40|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|0
1649082960000|2022-04-04 14:36:00|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|4
1649082970000|2022-04-04 14:36:10|27.42|27.34|27.42|27.34|27.43|27.35|27.41|27.33|0
1649082980000|2022-04-04 14:36:20|27.41|27.33|27.43|27.35|27.43|27.35|27.41|27.33|2
1649082990000|2022-04-04 14:36:30|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|1
1649083000000|2022-04-04 14:36:40|27.41|27.33|27.42|27.34|27.42|27.34|27.41|27.33|0
1649083010000|2022-04-04 14:36:50|27.41|27.33|27.38|27.3|27.41|27.33|27.37|27.29|6
1649083020000|2022-04-04 14:37:00|27.37|27.29|27.4|27.32|27.4|27.32|27.37|27.29|0
1649083050000|2022-04-04 14:37:30|27.38|27.3|27.35|27.27|27.38|27.3|27.35|27.27|10
1649083060000|2022-04-04 14:37:40|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|11
1649083070000|2022-04-04 14:37:50|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|5
1649083080000|2022-04-04 14:38:00|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|7
1649083090000|2022-04-04 14:38:10|27.36|27.28|27.35|27.27|27.36|27.28|27.35|27.27|4
1649083120000|2022-04-04 14:38:40|||||||||5
1649083130000|2022-04-04 14:38:50|27.3|27.22|27.31|27.23|27.34|27.26|27.3|27.22|9
1649083140000|2022-04-04 14:39:00|27.32|27.24|27.31|27.23|27.32|27.24|27.3|27.22|8
1649083150000|2022-04-04 14:39:10|27.32|27.24|27.35|27.27|27.35|27.27|27.32|27.24|1
1649083160000|2022-04-04 14:39:20|||||||||1
1649083180000|2022-04-04 14:39:40|||||||||3
1649083190000|2022-04-04 14:39:50|27.34|27.26|27.34|27.26|27.35|27.27|27.34|27.26|4
1649083200000|2022-04-04 14:40:00|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1649083220000|2022-04-04 14:40:20|||||||||11
1649083230000|2022-04-04 14:40:30|27.36|27.28|27.35|27.27|27.36|27.28|27.35|27.27|12
1649083240000|2022-04-04 14:40:40|27.38|27.3|27.37|27.29|27.38|27.3|27.37|27.29|7
1649083260000|2022-04-04 14:41:00|27.4|27.32|27.4|27.32|27.4|27.32|27.39|27.31|2
1649083270000|2022-04-04 14:41:10|||||||||1
1649083300000|2022-04-04 14:41:40|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1649083320000|2022-04-04 14:42:00|27.45|27.37|27.42|27.34|27.45|27.37|27.41|27.33|20
1649083330000|2022-04-04 14:42:10|27.43|27.35|27.45|27.37|27.45|27.37|27.42|27.34|9
1649083360000|2022-04-04 14:42:40|||||||||1
1649083370000|2022-04-04 14:42:50|||||||||50
1649083380000|2022-04-04 14:43:00|27.48|27.4|27.5|27.42|27.5|27.42|27.48|27.4|5
1649083390000|2022-04-04 14:43:10|||||||||15
1649083400000|2022-04-04 14:43:20|27.49|27.41|27.49|27.41|27.49|27.41|27.48|27.4|1
1649083410000|2022-04-04 14:43:30|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|2
1649083440000|2022-04-04 14:44:00|27.55|27.47|27.55|27.47|27.55|27.47|27.52|27.44|11
1649083450000|2022-04-04 14:44:10|||||||||1
1649083460000|2022-04-04 14:44:20|27.54|27.46|27.52|27.44|27.55|27.47|27.5|27.42|2
1649083470000|2022-04-04 14:44:30|27.51|27.43|27.53|27.45|27.53|27.45|27.51|27.43|20
1649083490000|2022-04-04 14:44:50|27.55|27.47|27.58|27.5|27.59|27.51|27.55|27.47|26
1649083510000|2022-04-04 14:45:10|||||||||1
1649083530000|2022-04-04 14:45:30|27.55|27.47|27.53|27.45|27.55|27.47|27.53|27.45|2
1649083550000|2022-04-04 14:45:50|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|21
1649083580000|2022-04-04 14:46:20|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|8
1649083590000|2022-04-04 14:46:30|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|49
1649083610000|2022-04-04 14:46:50|27.53|27.45|27.53|27.45|27.54|27.46|27.53|27.45|28
1649083620000|2022-04-04 14:47:00|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|3
1649083630000|2022-04-04 14:47:10|27.58|27.5|27.58|27.5|27.59|27.51|27.56|27.48|13
1649083640000|2022-04-04 14:47:20|27.56|27.48|27.56|27.48|27.58|27.5|27.56|27.48|0
1649083650000|2022-04-04 14:47:30|27.58|27.5|27.55|27.47|27.58|27.5|27.55|27.47|0
1649083660000|2022-04-04 14:47:40|27.54|27.46|27.54|27.46|27.54|27.46|27.53|27.45|0
1649083670000|2022-04-04 14:47:50|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|0
1649083680000|2022-04-04 14:48:00|||||||||2
1649083700000|2022-04-04 14:48:20|27.51|27.43|27.48|27.4|27.51|27.43|27.47|27.39|20
1649083710000|2022-04-04 14:48:30|27.46|27.38|27.46|27.38|27.46|27.38|27.44|27.36|3
1649083720000|2022-04-04 14:48:40|27.44|27.36|27.44|27.36|27.46|27.38|27.44|27.36|1
1649083730000|2022-04-04 14:48:50|27.43|27.35|27.44|27.36|27.44|27.36|27.42|27.34|2
1649083740000|2022-04-04 14:49:00|27.43|27.35|27.46|27.38|27.46|27.38|27.43|27.35|10
1649083760000|2022-04-04 14:49:20|27.45|27.37|27.43|27.35|27.45|27.37|27.43|27.35|0
1649083770000|2022-04-04 14:49:30|27.42|27.34|27.43|27.35|27.44|27.36|27.42|27.34|0
1649083780000|2022-04-04 14:49:40|27.44|27.36|27.46|27.38|27.46|27.38|27.43|27.35|13
1649083790000|2022-04-04 14:49:50|27.43|27.35|27.44|27.36|27.46|27.38|27.43|27.35|0
1649083800000|2022-04-04 14:50:00|27.43|27.35|27.43|27.35|27.46|27.38|27.41|27.33|29
1649083810000|2022-04-04 14:50:10|27.42|27.34|27.42|27.34|27.42|27.34|27.41|27.33|3
1649083820000|2022-04-04 14:50:20|27.41|27.33|27.42|27.34|27.42|27.34|27.41|27.33|3
1649083830000|2022-04-04 14:50:30|27.41|27.33|27.42|27.34|27.42|27.34|27.41|27.33|3
1649083840000|2022-04-04 14:50:40|||||||||4
1649083850000|2022-04-04 14:50:50|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|12
1649083860000|2022-04-04 14:51:00|27.44|27.36|27.45|27.37|27.46|27.38|27.44|27.36|0
1649083870000|2022-04-04 14:51:10|27.42|27.34|27.43|27.35|27.43|27.35|27.42|27.34|0
1649083880000|2022-04-04 14:51:20|27.45|27.37|27.45|27.37|27.46|27.38|27.45|27.37|2
1649083890000|2022-04-04 14:51:30|27.42|27.34|27.42|27.34|27.43|27.35|27.42|27.34|1
1649083900000|2022-04-04 14:51:40|27.41|27.33|27.4|27.32|27.41|27.33|27.4|27.32|3
1649083910000|2022-04-04 14:51:50|27.41|27.33|27.4|27.32|27.41|27.33|27.4|27.32|1
1649083920000|2022-04-04 14:52:00|27.39|27.31|27.4|27.32|27.41|27.33|27.39|27.31|1
1649083930000|2022-04-04 14:52:10|27.41|27.33|27.4|27.32|27.41|27.33|27.4|27.32|0
1649083940000|2022-04-04 14:52:20|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1649083970000|2022-04-04 14:52:50|27.4|27.32|27.41|27.33|27.41|27.33|27.4|27.32|1
1649083980000|2022-04-04 14:53:00|||||||||4
1649084010000|2022-04-04 14:53:30|||||||||1
1649084030000|2022-04-04 14:53:50|||||||||1
1649084070000|2022-04-04 14:54:30|27.4|27.32|27.41|27.33|27.41|27.33|27.4|27.32|2
1649084080000|2022-04-04 14:54:40|||||||||2
1649084090000|2022-04-04 14:54:50|27.45|27.37|27.46|27.38|27.46|27.38|27.45|27.37|8
1649084100000|2022-04-04 14:55:00|27.45|27.37|27.41|27.33|27.45|27.37|27.41|27.33|0
1649084120000|2022-04-04 14:55:20|||||||||1
1649084130000|2022-04-04 14:55:30|27.4|27.32|27.41|27.33|27.41|27.33|27.4|27.32|1
1649084140000|2022-04-04 14:55:40|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|1
1649084150000|2022-04-04 14:55:50|27.39|27.31|27.4|27.32|27.4|27.32|27.39|27.31|11
1649084160000|2022-04-04 14:56:00|27.39|27.31|27.4|27.32|27.41|27.33|27.39|27.31|3
1649084170000|2022-04-04 14:56:10|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1649084180000|2022-04-04 14:56:20|||||||||4
1649084210000|2022-04-04 14:56:50|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|6
1649084220000|2022-04-04 14:57:00|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|2
1649084240000|2022-04-04 14:57:20|27.44|27.36|27.41|27.33|27.44|27.36|27.41|27.33|1
1649084270000|2022-04-04 14:57:50|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|0
1649084280000|2022-04-04 14:58:00|27.41|27.33|27.44|27.36|27.44|27.36|27.41|27.33|2
1649084290000|2022-04-04 14:58:10|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|0
1649084300000|2022-04-04 14:58:20|27.44|27.36|27.42|27.34|27.44|27.36|27.42|27.34|0
1649084310000|2022-04-04 14:58:30|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1649084320000|2022-04-04 14:58:40|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|0
1649084330000|2022-04-04 14:58:50|27.44|27.36|27.42|27.34|27.44|27.36|27.42|27.34|2
1649084340000|2022-04-04 14:59:00|27.44|27.36|27.4|27.32|27.44|27.36|27.4|27.32|11
1649084350000|2022-04-04 14:59:10|27.42|27.34|27.41|27.33|27.42|27.34|27.41|27.33|0
1649084360000|2022-04-04 14:59:20|27.4|27.32|27.39|27.31|27.4|27.32|27.39|27.31|2
1649084380000|2022-04-04 14:59:40|27.41|27.33|27.4|27.32|27.41|27.33|27.39|27.31|57
1649084390000|2022-04-04 14:59:50|27.39|27.31|27.4|27.32|27.4|27.32|27.39|27.31|6
1649084400000|2022-04-04 15:00:00|27.39|27.31|27.39|27.31|27.4|27.32|27.39|27.31|0
1649084420000|2022-04-04 15:00:20|||||||||1
1649084430000|2022-04-04 15:00:30|||||||||3
1649084440000|2022-04-04 15:00:40|||||||||4
1649084450000|2022-04-04 15:00:50|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|8
1649084480000|2022-04-04 15:01:20|||||||||20
1649084500000|2022-04-04 15:01:40|||||||||19
1649084510000|2022-04-04 15:01:50|27.33|27.25|27.34|27.26|27.34|27.26|27.33|27.25|12
1649084520000|2022-04-04 15:02:00|27.3|27.22|27.29|27.21|27.3|27.22|27.29|27.21|3
1649084530000|2022-04-04 15:02:10|27.3|27.22|27.3|27.22|27.3|27.22|27.3|27.22|2
1649084540000|2022-04-04 15:02:20|27.34|27.26|27.32|27.24|27.34|27.26|27.32|27.24|0
1649084550000|2022-04-04 15:02:30|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|0
1649084570000|2022-04-04 15:02:50|27.32|27.24|27.32|27.24|27.34|27.26|27.32|27.24|0
1649084580000|2022-04-04 15:03:00|27.3|27.22|27.3|27.22|27.3|27.22|27.3|27.22|9
1649084590000|2022-04-04 15:03:10|27.32|27.24|27.3|27.22|27.32|27.24|27.3|27.22|1
1649084600000|2022-04-04 15:03:20|27.31|27.23|27.29|27.21|27.31|27.23|27.29|27.21|0
1649084620000|2022-04-04 15:03:40|||||||||1
1649084640000|2022-04-04 15:04:00|||||||||22
1649084650000|2022-04-04 15:04:10|||||||||41
1649084660000|2022-04-04 15:04:20|||||||||1
1649084670000|2022-04-04 15:04:30|||||||||1
1649084680000|2022-04-04 15:04:40|||||||||1
1649084690000|2022-04-04 15:04:50|||||||||1
1649084700000|2022-04-04 15:05:00|27.25|27.17|27.25|27.17|27.26|27.18|27.24|27.16|124
1649084710000|2022-04-04 15:05:10|27.24|27.16|27.25|27.17|27.25|27.17|27.24|27.16|1
1649084720000|2022-04-04 15:05:20|27.24|27.16|27.25|27.17|27.25|27.17|27.24|27.16|1
1649084730000|2022-04-04 15:05:30|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|1
1649084750000|2022-04-04 15:05:50|||||||||6
1649084760000|2022-04-04 15:06:00|||||||||10
1649084770000|2022-04-04 15:06:10|||||||||1
1649084800000|2022-04-04 15:06:40|||||||||61
1649084820000|2022-04-04 15:07:00|27.21|27.13|27.19|27.11|27.21|27.13|27.19|27.11|11
1649084840000|2022-04-04 15:07:20|||||||||1
1649084850000|2022-04-04 15:07:30|||||||||1
1649084860000|2022-04-04 15:07:40|27.22|27.14|27.19|27.11|27.22|27.14|27.19|27.11|28
1649084870000|2022-04-04 15:07:50|||||||||33
1649084880000|2022-04-04 15:08:00|||||||||14
1649084890000|2022-04-04 15:08:10|||||||||3
1649084940000|2022-04-04 15:09:00|||||||||4
1649084950000|2022-04-04 15:09:10|||||||||6
1649084980000|2022-04-04 15:09:40|||||||||4
1649085000000|2022-04-04 15:10:00|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|8
1649085020000|2022-04-04 15:10:20|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|21
1649085040000|2022-04-04 15:10:40|||||||||1
1649085060000|2022-04-04 15:11:00|27.21|27.13|27.21|27.13|27.21|27.13|27.19|27.11|26
1649085070000|2022-04-04 15:11:10|27.2|27.12|27.19|27.11|27.21|27.13|27.19|27.11|0
1649085120000|2022-04-04 15:12:00|27.2|27.12|27.24|27.16|27.24|27.16|27.2|27.12|3
1649085130000|2022-04-04 15:12:10|||||||||1
1649085160000|2022-04-04 15:12:40|27.25|27.17|27.25|27.17|27.25|27.17|27.24|27.16|2
1649085170000|2022-04-04 15:12:50|27.24|27.16|27.25|27.17|27.25|27.17|27.24|27.16|0
1649085180000|2022-04-04 15:13:00|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|0
1649085190000|2022-04-04 15:13:10|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|0
1649085200000|2022-04-04 15:13:20|27.27|27.19|27.25|27.17|27.27|27.19|27.25|27.17|1
1649085210000|2022-04-04 15:13:30|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|1
1649085220000|2022-04-04 15:13:40|27.25|27.17|27.24|27.16|27.25|27.17|27.24|27.16|1
1649085230000|2022-04-04 15:13:50|27.25|27.17|27.24|27.16|27.25|27.17|27.24|27.16|2
1649085260000|2022-04-04 15:14:20|27.23|27.15|27.23|27.15|27.24|27.16|27.23|27.15|0
1649085270000|2022-04-04 15:14:30|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|0
1649085280000|2022-04-04 15:14:40|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1649085290000|2022-04-04 15:14:50|27.22|27.14|27.2|27.12|27.22|27.14|27.19|27.11|7
1649085300000|2022-04-04 15:15:00|27.19|27.11|27.22|27.14|27.22|27.14|27.19|27.11|1
1649085310000|2022-04-04 15:15:10|||||||||15
1649085320000|2022-04-04 15:15:20|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1649085390000|2022-04-04 15:16:30|||||||||1
1649085410000|2022-04-04 15:16:50|27.22|27.14|27.22|27.14|27.22|27.14|27.21|27.13|0
1649085420000|2022-04-04 15:17:00|27.21|27.13|27.19|27.11|27.22|27.14|27.19|27.11|0
1649085430000|2022-04-04 15:17:10|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|10
1649085440000|2022-04-04 15:17:20|27.21|27.13|27.21|27.13|27.21|27.13|27.19|27.11|11
1649085450000|2022-04-04 15:17:30|27.22|27.14|27.23|27.15|27.23|27.15|27.21|27.13|0
1649085470000|2022-04-04 15:17:50|||||||||1
1649085490000|2022-04-04 15:18:10|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|0
1649085500000|2022-04-04 15:18:20|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|11
1649085510000|2022-04-04 15:18:30|27.22|27.14|27.22|27.14|27.23|27.15|27.22|27.14|0
1649085540000|2022-04-04 15:19:00|27.2|27.12|27.22|27.14|27.22|27.14|27.2|27.12|2
1649085550000|2022-04-04 15:19:10|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|90
1649085560000|2022-04-04 15:19:20|||||||||1
1649085570000|2022-04-04 15:19:30|27.22|27.14|27.21|27.13|27.22|27.14|27.21|27.13|0
1649085580000|2022-04-04 15:19:40|27.22|27.14|27.22|27.14|27.23|27.15|27.2|27.12|10
1649085600000|2022-04-04 15:20:00|27.23|27.15|27.23|27.15|27.25|27.17|27.23|27.15|41
1649085620000|2022-04-04 15:20:20|||||||||7
1649085630000|2022-04-04 15:20:30|||||||||20
1649085640000|2022-04-04 15:20:40|||||||||2
1649085650000|2022-04-04 15:20:50|||||||||20
1649085680000|2022-04-04 15:21:20|||||||||2
1649085690000|2022-04-04 15:21:30|||||||||4
1649085710000|2022-04-04 15:21:50|27.22|27.14|27.18|27.1|27.22|27.14|27.18|27.1|12
1649085730000|2022-04-04 15:22:10|27.2|27.12|27.19|27.11|27.21|27.13|27.19|27.11|9
1649085740000|2022-04-04 15:22:20|27.18|27.1|27.19|27.11|27.19|27.11|27.18|27.1|0
1649085750000|2022-04-04 15:22:30|27.18|27.1|27.2|27.12|27.2|27.12|27.18|27.1|0
1649085760000|2022-04-04 15:22:40|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|0
1649085770000|2022-04-04 15:22:50|27.2|27.12|27.2|27.12|27.2|27.12|27.19|27.11|4
1649085810000|2022-04-04 15:23:30|||||||||5
1649085820000|2022-04-04 15:23:40|||||||||2
1649085840000|2022-04-04 15:24:00|||||||||10
1649085850000|2022-04-04 15:24:10|||||||||1
1649085890000|2022-04-04 15:24:50|||||||||4
1649085900000|2022-04-04 15:25:00|27.21|27.13|27.22|27.14|27.22|27.14|27.21|27.13|211
1649085910000|2022-04-04 15:25:10|27.21|27.13|27.2|27.12|27.22|27.14|27.2|27.12|24
1649085920000|2022-04-04 15:25:20|27.25|27.17|27.21|27.13|27.25|27.17|27.21|27.13|39
1649085930000|2022-04-04 15:25:30|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|5
1649085950000|2022-04-04 15:25:50|27.22|27.14|27.2|27.12|27.25|27.17|27.2|27.12|211
1649085970000|2022-04-04 15:26:10|27.21|27.13|27.2|27.12|27.22|27.14|27.2|27.12|230
1649085980000|2022-04-04 15:26:20|||||||||1
1649086000000|2022-04-04 15:26:40|||||||||1
1649086010000|2022-04-04 15:26:50|||||||||5
1649086030000|2022-04-04 15:27:10|||||||||1
1649086050000|2022-04-04 15:27:30|||||||||4
1649086070000|2022-04-04 15:27:50|27.21|27.13|27.23|27.15|27.23|27.15|27.21|27.13|27
1649086080000|2022-04-04 15:28:00|27.24|27.16|27.25|27.17|27.25|27.17|27.24|27.16|0
1649086090000|2022-04-04 15:28:10|27.23|27.15|27.2|27.12|27.23|27.15|27.2|27.12|44
1649086100000|2022-04-04 15:28:20|||||||||1
1649086110000|2022-04-04 15:28:30|||||||||29
1649086120000|2022-04-04 15:28:40|||||||||6
1649086130000|2022-04-04 15:28:50|||||||||45
1649086140000|2022-04-04 15:29:00|27.18|27.1|27.2|27.12|27.2|27.12|27.18|27.1|21
1649086150000|2022-04-04 15:29:10|27.19|27.11|27.15|27.07|27.2|27.12|27.15|27.07|114
1649086160000|2022-04-04 15:29:20|||||||||1
1649086170000|2022-04-04 15:29:30|27.19|27.11|27.15|27.07|27.19|27.11|27.15|27.07|56
1649086180000|2022-04-04 15:29:40|27.18|27.1|27.15|27.07|27.18|27.1|27.15|27.07|1
1649086190000|2022-04-04 15:29:50|||||||||48
1649086200000|2022-04-04 15:30:00|27.2|27.12|27.19|27.11|27.2|27.12|27.19|27.11|18
1649086210000|2022-04-04 15:30:10|27.15|27.07|27.19|27.11|27.19|27.11|27.15|27.07|50
1649086220000|2022-04-04 15:30:20|27.17|27.09|27.19|27.11|27.19|27.11|27.17|27.09|3
1649086230000|2022-04-04 15:30:30|27.17|27.09|27.16|27.08|27.17|27.09|27.16|27.08|13
1649086240000|2022-04-04 15:30:40|27.15|27.07|27.16|27.08|27.16|27.08|27.15|27.07|4
1649086250000|2022-04-04 15:30:50|27.15|27.07|27.16|27.08|27.16|27.08|27.15|27.07|12
1649086260000|2022-04-04 15:31:00|27.15|27.07|27.17|27.09|27.17|27.09|27.15|27.07|0
1649086270000|2022-04-04 15:31:10|27.16|27.08|27.15|27.07|27.16|27.08|27.15|27.07|1
1649086290000|2022-04-04 15:31:30|||||||||1
1649086320000|2022-04-04 15:32:00|27.13|27.05|27.1|27.02|27.13|27.05|27.1|27.02|50
1649086360000|2022-04-04 15:32:40|27.13|27.05|27.11|27.03|27.13|27.05|27.1|27.02|5
1649086370000|2022-04-04 15:32:50|27.1|27.02|27.13|27.05|27.13|27.05|27.1|27.02|0
1649086380000|2022-04-04 15:33:00|27.1|27.02|27.11|27.03|27.11|27.03|27.1|27.02|1
1649086390000|2022-04-04 15:33:10|27.1|27.02|27.13|27.05|27.14|27.06|27.1|27.02|1
1649086400000|2022-04-04 15:33:20|27.11|27.03|27.14|27.06|27.14|27.06|27.1|27.02|3
1649086440000|2022-04-04 15:34:00|27.12|27.04|27.13|27.05|27.14|27.06|27.12|27.04|10
1649086450000|2022-04-04 15:34:10|27.14|27.06|27.1|27.02|27.14|27.06|27.1|27.02|0
1649086460000|2022-04-04 15:34:20|27.11|27.03|27.13|27.05|27.14|27.06|27.1|27.02|0
1649086470000|2022-04-04 15:34:30|27.14|27.06|27.14|27.06|27.15|27.07|27.14|27.06|0
1649086480000|2022-04-04 15:34:40|||||||||10
1649086490000|2022-04-04 15:34:50|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|2
1649086520000|2022-04-04 15:35:20|27.14|27.06|27.15|27.07|27.15|27.07|27.14|27.06|0
1649086530000|2022-04-04 15:35:30|27.14|27.06|27.15|27.07|27.15|27.07|27.14|27.06|0
1649086560000|2022-04-04 15:36:00|27.14|27.06|27.15|27.07|27.15|27.07|27.14|27.06|0
1649086570000|2022-04-04 15:36:10|27.14|27.06|27.1|27.02|27.14|27.06|27.1|27.02|3
1649086580000|2022-04-04 15:36:20|27.11|27.03|27.14|27.06|27.14|27.06|27.11|27.03|13
1649086590000|2022-04-04 15:36:30|||||||||1
1649086600000|2022-04-04 15:36:40|27.15|27.07|27.14|27.06|27.15|27.07|27.14|27.06|0
1649086610000|2022-04-04 15:36:50|27.15|27.07|27.14|27.06|27.15|27.07|27.14|27.06|0
1649086620000|2022-04-04 15:37:00|27.15|27.07|27.14|27.06|27.15|27.07|27.14|27.06|0
1649086630000|2022-04-04 15:37:10|27.15|27.07|27.17|27.09|27.17|27.09|27.15|27.07|4
1649086670000|2022-04-04 15:37:50|||||||||4
1649086680000|2022-04-04 15:38:00|27.16|27.08|27.16|27.08|27.16|27.08|27.15|27.07|2
1649086690000|2022-04-04 15:38:10|27.17|27.09|27.16|27.08|27.17|27.09|27.16|27.08|1
1649086700000|2022-04-04 15:38:20|27.17|27.09|27.17|27.09|27.17|27.09|27.17|27.09|0
1649086710000|2022-04-04 15:38:30|||||||||1
1649086730000|2022-04-04 15:38:50|27.16|27.08|27.17|27.09|27.17|27.09|27.16|27.08|2
1649086750000|2022-04-04 15:39:10|||||||||3
1649086760000|2022-04-04 15:39:20|27.16|27.08|27.16|27.08|27.17|27.09|27.16|27.08|4
1649086770000|2022-04-04 15:39:30|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|0
1649086780000|2022-04-04 15:39:40|27.14|27.06|27.14|27.06|27.15|27.07|27.12|27.04|4
1649086800000|2022-04-04 15:40:00|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|0
1649086820000|2022-04-04 15:40:20|27.14|27.06|27.15|27.07|27.15|27.07|27.14|27.06|0
1649086840000|2022-04-04 15:40:40|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1649086860000|2022-04-04 15:41:00|27.15|27.07|27.15|27.07|27.15|27.07|27.14|27.06|0
1649086870000|2022-04-04 15:41:10|27.14|27.06|27.14|27.06|27.15|27.07|27.14|27.06|0
1649086880000|2022-04-04 15:41:20|27.15|27.07|27.14|27.06|27.15|27.07|27.14|27.06|0
1649086890000|2022-04-04 15:41:30|27.15|27.07|27.14|27.06|27.15|27.07|27.14|27.06|5
1649086920000|2022-04-04 15:42:00|27.12|27.04|27.15|27.07|27.15|27.07|27.12|27.04|2
1649086930000|2022-04-04 15:42:10|27.14|27.06|27.14|27.06|27.15|27.07|27.14|27.06|0
1649086940000|2022-04-04 15:42:20|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|0
1649086990000|2022-04-04 15:43:10|27.13|27.05|27.13|27.05|27.14|27.06|27.1|27.02|11
1649087000000|2022-04-04 15:43:20|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|2
1649087010000|2022-04-04 15:43:30|27.15|27.07|27.15|27.07|27.15|27.07|27.14|27.06|0
1649087080000|2022-04-04 15:44:40|||||||||1
1649087090000|2022-04-04 15:44:50|||||||||1
1649087150000|2022-04-04 15:45:50|27.12|27.04|27.1|27.02|27.12|27.04|27.1|27.02|6
1649087160000|2022-04-04 15:46:00|||||||||1
1649087170000|2022-04-04 15:46:10|27.07|26.99|27.05|26.97|27.07|26.99|27.05|26.97|68
1649087180000|2022-04-04 15:46:20|27.06|26.98|27.05|26.97|27.06|26.98|27.05|26.97|0
1649087190000|2022-04-04 15:46:30|27.06|26.98|27.06|26.98|27.06|26.98|27.06|26.98|0
1649087200000|2022-04-04 15:46:40|27.05|26.97|27.06|26.98|27.06|26.98|27.05|26.97|0
1649087220000|2022-04-04 15:47:00|27.05|26.97|27.06|26.98|27.06|26.98|27.05|26.97|0
1649087230000|2022-04-04 15:47:10|27.05|26.97|27.05|26.97|27.05|26.97|27.05|26.97|0
1649087240000|2022-04-04 15:47:20|27.06|26.98|27.06|26.98|27.06|26.98|27.06|26.98|1
1649087250000|2022-04-04 15:47:30|27.05|26.97|27.05|26.97|27.05|26.97|27.04|26.96|3
1649087300000|2022-04-04 15:48:20|27.07|26.99|27.1|27.02|27.1|27.02|27.06|26.98|14
1649087310000|2022-04-04 15:48:30|27.07|26.99|27.09|27.01|27.09|27.01|27.07|26.99|1
1649087340000|2022-04-04 15:49:00|27.1|27.02|27.1|27.02|27.1|27.02|27.1|27.02|1
1649087350000|2022-04-04 15:49:10|27.09|27.01|27.1|27.02|27.1|27.02|27.09|27.01|0
1649087360000|2022-04-04 15:49:20|27.09|27.01|27.09|27.01|27.1|27.02|27.09|27.01|0
1649087370000|2022-04-04 15:49:30|27.1|27.02|27.1|27.02|27.1|27.02|27.09|27.01|0
1649087380000|2022-04-04 15:49:40|27.09|27.01|27.09|27.01|27.09|27.01|27.09|27.01|1
1649087390000|2022-04-04 15:49:50|27.1|27.02|27.09|27.01|27.1|27.02|27.09|27.01|0
1649087400000|2022-04-04 15:50:00|27.1|27.02|27.09|27.01|27.1|27.02|27.09|27.01|0
1649087410000|2022-04-04 15:50:10|27.1|27.02|27.09|27.01|27.1|27.02|27.09|27.01|0
1649087420000|2022-04-04 15:50:20|27.1|27.02|27.09|27.01|27.1|27.02|27.09|27.01|0
1649087430000|2022-04-04 15:50:30|27.1|27.02|27.09|27.01|27.1|27.02|27.09|27.01|1
1649087440000|2022-04-04 15:50:40|27.1|27.02|27.1|27.02|27.1|27.02|27.09|27.01|1
1649087450000|2022-04-04 15:50:50|27.09|27.01|27.1|27.02|27.1|27.02|27.09|27.01|0
1649087510000|2022-04-04 15:51:50|||||||||1
1649087520000|2022-04-04 15:52:00|27.09|27.01|27.09|27.01|27.1|27.02|27.09|27.01|0
1649087530000|2022-04-04 15:52:10|27.1|27.02|27.1|27.02|27.1|27.02|27.09|27.01|0
1649087550000|2022-04-04 15:52:30|27.09|27.01|27.09|27.01|27.1|27.02|27.09|27.01|0
1649087560000|2022-04-04 15:52:40|27.1|27.02|27.05|26.97|27.1|27.02|27.05|26.97|7
1649087570000|2022-04-04 15:52:50|||||||||31
1649087580000|2022-04-04 15:53:00|||||||||13
1649087590000|2022-04-04 15:53:10|||||||||7
1649087630000|2022-04-04 15:53:50|||||||||1
1649087680000|2022-04-04 15:54:40|||||||||1
1649087690000|2022-04-04 15:54:50|||||||||1
1649087730000|2022-04-04 15:55:30|||||||||24
1649087740000|2022-04-04 15:55:40|||||||||1
1649087770000|2022-04-04 15:56:10|||||||||1
1649087790000|2022-04-04 15:56:30|||||||||1
1649087840000|2022-04-04 15:57:20|||||||||2
1649087880000|2022-04-04 15:58:00|||||||||1
1649087900000|2022-04-04 15:58:20|||||||||1
1649087920000|2022-04-04 15:58:40|||||||||1
1649087950000|2022-04-04 15:59:10|||||||||1
1649087960000|2022-04-04 15:59:20|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|4
1649087990000|2022-04-04 15:59:50|||||||||4
1649088010000|2022-04-04 16:00:10|27.06|26.98|27.07|26.99|27.07|26.99|27.06|26.98|8
1649088050000|2022-04-04 16:00:50|27.09|27.01|27.1|27.02|27.1|27.02|27.09|27.01|0
1649088090000|2022-04-04 16:01:30|27.06|26.98|27.07|26.99|27.07|26.99|27.05|26.97|13
1649088260000|2022-04-04 16:04:20|27.12|27.04|27.12|27.04|27.12|27.04|27.12|27.04|11
1649088380000|2022-04-04 16:06:20|||||||||3
1649088450000|2022-04-04 16:07:30|27.11|27.03|27.12|27.04|27.12|27.04|27.11|27.03|3
1649088460000|2022-04-04 16:07:40|27.11|27.03|27.12|27.04|27.12|27.04|27.11|27.03|0
1649088510000|2022-04-04 16:08:30|27.11|27.03|27.08|27|27.11|27.03|27.08|27|1
1649088520000|2022-04-04 16:08:40|27.09|27.01|27.12|27.04|27.12|27.04|27.09|27.01|0
1649088550000|2022-04-04 16:09:10|27.11|27.03|27.09|27.01|27.11|27.03|27.09|27.01|0
1649088580000|2022-04-04 16:09:40|27.12|27.04|27.09|27.01|27.12|27.04|27.09|27.01|0
1649088720000|2022-04-04 16:12:00|27.08|27|27.08|27|27.08|27|27.08|27|2
1649088740000|2022-04-04 16:12:20|27.09|27.01|27.08|27|27.09|27.01|27.08|27|10
1649088760000|2022-04-04 16:12:40|27.09|27.01|27.08|27|27.09|27.01|27.08|27|6
1649088770000|2022-04-04 16:12:50|27.07|26.99|27.08|27|27.08|27|27.07|26.99|0
1649088780000|2022-04-04 16:13:00|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|0
1649088830000|2022-04-04 16:13:50|27.08|27|27.08|27|27.08|27|27.07|26.99|0
1649088870000|2022-04-04 16:14:30|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|0
1649088880000|2022-04-04 16:14:40|27.08|27|27.08|27|27.08|27|27.08|27|0
1649088900000|2022-04-04 16:15:00|27.07|26.99|27.06|26.98|27.07|26.99|27.06|26.98|0
1649088910000|2022-04-04 16:15:10|27.07|26.99|27.07|26.99|27.07|26.99|27.06|26.98|0
1649088920000|2022-04-04 16:15:20|27.06|26.98|27.07|26.99|27.07|26.99|27.06|26.98|0
1649088930000|2022-04-04 16:15:30|27.06|26.98|27.06|26.98|27.07|26.99|27.06|26.98|0
1649088950000|2022-04-04 16:15:50|27.07|26.99|27.07|26.99|27.07|26.99|27.06|26.98|0
1649088960000|2022-04-04 16:16:00|27.06|26.98|27.06|26.98|27.07|26.99|27.06|26.98|0
1649088970000|2022-04-04 16:16:10|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|0
1649089040000|2022-04-04 16:17:20|27.07|26.99|27.04|26.96|27.07|26.99|27.04|26.96|0
1649089080000|2022-04-04 16:18:00|27.02|26.94|27.03|26.95|27.03|26.95|27.02|26.94|2
1649089090000|2022-04-04 16:18:10|27.02|26.94|27.03|26.95|27.03|26.95|27.02|26.94|0
1649089120000|2022-04-04 16:18:40|27.02|26.94|27.01|26.93|27.02|26.94|27.01|26.93|0
1649089130000|2022-04-04 16:18:50|27.02|26.94|27.02|26.94|27.02|26.94|27.01|26.93|0
1649089140000|2022-04-04 16:19:00|27.03|26.95|27.03|26.95|27.03|26.95|27.03|26.95|0
1649089150000|2022-04-04 16:19:10|27.04|26.96|27.03|26.95|27.04|26.96|27.03|26.95|0
1649089180000|2022-04-04 16:19:40|27.02|26.94|27.03|26.95|27.03|26.95|27.02|26.94|0
1649089220000|2022-04-04 16:20:20|27.04|26.96|27.03|26.95|27.04|26.96|27.03|26.95|0
1649089240000|2022-04-04 16:20:40|27.04|26.96|27.03|26.95|27.04|26.96|27.03|26.95|1
1649089250000|2022-04-04 16:20:50|27.04|26.96|27.03|26.95|27.04|26.96|27.03|26.95|0
1649089260000|2022-04-04 16:21:00|27.04|26.96|27.03|26.95|27.04|26.96|27.03|26.95|0
1649089270000|2022-04-04 16:21:10|27.04|26.96|27.03|26.95|27.04|26.96|27.03|26.95|0
1649089280000|2022-04-04 16:21:20|27.04|26.96|27.03|26.95|27.04|26.96|27.03|26.95|0
1649089290000|2022-04-04 16:21:30|27.04|26.96|27.03|26.95|27.04|26.96|27.03|26.95|0
1649089300000|2022-04-04 16:21:40|27.04|26.96|27.03|26.95|27.04|26.96|27.03|26.95|0
1649089320000|2022-04-04 16:22:00|27.04|26.96|27.03|26.95|27.04|26.96|27.03|26.95|0
1649089330000|2022-04-04 16:22:10|27.04|26.96|27.03|26.95|27.04|26.96|27.03|26.95|0
1649089420000|2022-04-04 16:23:40|27.04|26.96|27.03|26.95|27.04|26.96|27.03|26.95|0
1649089440000|2022-04-04 16:24:00|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|0
1649089490000|2022-04-04 16:24:50|27.02|26.94|27.03|26.95|27.03|26.95|27.02|26.94|1
1649089510000|2022-04-04 16:25:10|27.04|26.96|27.03|26.95|27.04|26.96|27.03|26.95|0
1649089530000|2022-04-04 16:25:30|27.04|26.96|27.03|26.95|27.04|26.96|27.03|26.95|0
1649089600000|2022-04-04 16:26:40|27.04|26.96|27.03|26.95|27.04|26.96|27.03|26.95|0
1649089620000|2022-04-04 16:27:00|27.04|26.96|27.03|26.95|27.04|26.96|27.03|26.95|0
1649089660000|2022-04-04 16:27:40|27.04|26.96|27.03|26.95|27.04|26.96|27.03|26.95|0
1649089850000|2022-04-04 16:30:50|27.01|26.93|27.02|26.94|27.02|26.94|26.99|26.91|10
1649090220000|2022-04-04 16:37:00|27.04|26.96|27.03|26.95|27.04|26.96|27.03|26.95|2
1649090250000|2022-04-04 16:37:30|27.04|26.96|27.03|26.95|27.04|26.96|27.03|26.95|0
1649090260000|2022-04-04 16:37:40|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|0
1649090340000|2022-04-04 16:39:00|27.09|27.01|27.12|27.04|27.12|27.04|27.09|27.01|18
1649090350000|2022-04-04 16:39:10|27.11|27.03|27.12|27.04|27.12|27.04|27.11|27.03|0
1649090360000|2022-04-04 16:39:20|27.14|27.06|27.13|27.05|27.14|27.06|27.13|27.05|7
1649090370000|2022-04-04 16:39:30|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1649090380000|2022-04-04 16:39:40|27.12|27.04|27.13|27.05|27.13|27.05|27.12|27.04|1
1649090390000|2022-04-04 16:39:50|27.11|27.03|27.13|27.05|27.13|27.05|27.11|27.03|0
1649090400000|2022-04-04 16:40:00|27.12|27.04|27.13|27.05|27.13|27.05|27.11|27.03|0
1649090410000|2022-04-04 16:40:10|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1649090420000|2022-04-04 16:40:20|27.13|27.05|27.13|27.05|27.13|27.05|27.12|27.04|3
1649090480000|2022-04-04 16:41:20|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1649090540000|2022-04-04 16:42:20|27.17|27.09|27.18|27.1|27.18|27.1|27.17|27.09|0
1649090550000|2022-04-04 16:42:30|27.17|27.09|27.17|27.09|27.17|27.09|27.16|27.08|0
1649090590000|2022-04-04 16:43:10|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|0
1649090600000|2022-04-04 16:43:20|27.16|27.08|27.19|27.11|27.19|27.11|27.16|27.08|0
1649090610000|2022-04-04 16:43:30|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|0
1649090650000|2022-04-04 16:44:10|27.19|27.11|27.18|27.1|27.19|27.11|27.18|27.1|2
1649090660000|2022-04-04 16:44:20|27.17|27.09|27.17|27.09|27.17|27.09|27.17|27.09|0
1649090690000|2022-04-04 16:44:50|27.18|27.1|27.17|27.09|27.18|27.1|27.17|27.09|0
1649090700000|2022-04-04 16:45:00|27.18|27.1|27.18|27.1|27.18|27.1|27.17|27.09|0
1649090710000|2022-04-04 16:45:10|27.17|27.09|27.18|27.1|27.18|27.1|27.17|27.09|0
1649090720000|2022-04-04 16:45:20|27.17|27.09|27.17|27.09|27.17|27.09|27.17|27.09|0
1649090740000|2022-04-04 16:45:40|27.16|27.08|27.17|27.09|27.17|27.09|27.16|27.08|0
1649090780000|2022-04-04 16:46:20|27.18|27.1|27.19|27.11|27.19|27.11|27.18|27.1|0
1649090820000|2022-04-04 16:47:00|27.21|27.13|27.19|27.11|27.21|27.13|27.19|27.11|0
1649090830000|2022-04-04 16:47:10|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|0
1649090920000|2022-04-04 16:48:40|27.17|27.09|27.18|27.1|27.18|27.1|27.17|27.09|0
1649090960000|2022-04-04 16:49:20|27.19|27.11|27.18|27.1|27.19|27.11|27.18|27.1|0
1649091060000|2022-04-04 16:51:00|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|0
1649091080000|2022-04-04 16:51:20|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|0
1649091090000|2022-04-04 16:51:30|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|0
1649091120000|2022-04-04 16:52:00|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|0
1649091130000|2022-04-04 16:52:10|27.17|27.09|27.17|27.09|27.18|27.1|27.17|27.09|0
1649091150000|2022-04-04 16:52:30|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|0
1649091170000|2022-04-04 16:52:50|27.17|27.09|27.18|27.1|27.18|27.1|27.17|27.09|0
1649091180000|2022-04-04 16:53:00|27.17|27.09|27.18|27.1|27.18|27.1|27.17|27.09|0
1649091210000|2022-04-04 16:53:30|27.19|27.11|27.18|27.1|27.19|27.11|27.18|27.1|0
1649091300000|2022-04-04 16:55:00|27.19|27.11|27.18|27.1|27.19|27.11|27.18|27.1|0
1649091320000|2022-04-04 16:55:20|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|0
1649091340000|2022-04-04 16:55:40|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|0
1649091370000|2022-04-04 16:56:10|27.19|27.11|27.19|27.11|27.19|27.11|27.18|27.1|0
1649091380000|2022-04-04 16:56:20|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|0
1649091450000|2022-04-04 16:57:30|27.17|27.09|27.18|27.1|27.18|27.1|27.17|27.09|0
1649091480000|2022-04-04 16:58:00|27.17|27.09|27.18|27.1|27.18|27.1|27.17|27.09|0
1649091500000|2022-04-04 16:58:20|27.17|27.09|27.17|27.09|27.17|27.09|27.17|27.09|0
1649091530000|2022-04-04 16:58:50|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|1
1649091560000|2022-04-04 16:59:20|27.19|27.11|27.18|27.1|27.19|27.11|27.18|27.1|0
1649091570000|2022-04-04 16:59:30|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|0
1649091580000|2022-04-04 16:59:40|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|0
1649091610000|2022-04-04 17:00:10|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|0
1649091630000|2022-04-04 17:00:30|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|0
1649091660000|2022-04-04 17:01:00|27.19|27.11|27.22|27.14|27.22|27.14|27.18|27.1|0
1649091670000|2022-04-04 17:01:10|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|0
1649091680000|2022-04-04 17:01:20|27.22|27.14|27.21|27.13|27.22|27.14|27.21|27.13|0
1649091690000|2022-04-04 17:01:30|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|0
1649091740000|2022-04-04 17:02:20|27.18|27.1|27.19|27.11|27.19|27.11|27.18|27.1|0
1649091780000|2022-04-04 17:03:00|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|0
1649091800000|2022-04-04 17:03:20|27.17|27.09|27.18|27.1|27.18|27.1|27.17|27.09|0
1649091860000|2022-04-04 17:04:20|27.17|27.09|27.18|27.1|27.18|27.1|27.17|27.09|0
1649091870000|2022-04-04 17:04:30|27.17|27.09|27.18|27.1|27.18|27.1|27.17|27.09|0
1649091880000|2022-04-04 17:04:40|27.17|27.09|27.18|27.1|27.18|27.1|27.17|27.09|0
1649091900000|2022-04-04 17:05:00|27.16|27.08|27.16|27.08|27.17|27.09|27.16|27.08|42
1649091920000|2022-04-04 17:05:20|27.17|27.09|27.16|27.08|27.17|27.09|27.16|27.08|0
1649091960000|2022-04-04 17:06:00|27.15|27.07|27.14|27.06|27.16|27.08|27.14|27.06|0
1649091970000|2022-04-04 17:06:10|27.15|27.07|27.16|27.08|27.16|27.08|27.14|27.06|1
1649091980000|2022-04-04 17:06:20|27.15|27.07|27.15|27.07|27.16|27.08|27.15|27.07|0
1649091990000|2022-04-04 17:06:30|27.14|27.06|27.14|27.06|27.15|27.07|27.14|27.06|0
1649092020000|2022-04-04 17:07:00|27.16|27.08|27.15|27.07|27.17|27.09|27.15|27.07|1
1649092040000|2022-04-04 17:07:20|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1649092090000|2022-04-04 17:08:10|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|1
1649092110000|2022-04-04 17:08:30|27.16|27.08|27.15|27.07|27.16|27.08|27.15|27.07|0
1649092120000|2022-04-04 17:08:40|27.16|27.08|27.16|27.08|27.17|27.09|27.16|27.08|0
1649092140000|2022-04-04 17:09:00|27.15|27.07|27.14|27.06|27.15|27.07|27.14|27.06|0
1649092180000|2022-04-04 17:09:40|27.12|27.04|27.14|27.06|27.14|27.06|27.12|27.04|0
1649092230000|2022-04-04 17:10:30|27.12|27.04|27.12|27.04|27.12|27.04|27.12|27.04|1
1649092240000|2022-04-04 17:10:40|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|1
1649092250000|2022-04-04 17:10:50|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|0
1649092260000|2022-04-04 17:11:00|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1649092310000|2022-04-04 17:11:50|27.16|27.08|27.13|27.05|27.16|27.08|27.13|27.05|0
1649092320000|2022-04-04 17:12:00|27.15|27.07|27.13|27.05|27.16|27.08|27.13|27.05|0
1649092330000|2022-04-04 17:12:10|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1649092560000|2022-04-04 17:16:00|||||||||1
1649092690000|2022-04-04 17:18:10|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|1
1649092710000|2022-04-04 17:18:30|27.12|27.04|27.13|27.05|27.13|27.05|27.12|27.04|0
1649092720000|2022-04-04 17:18:40|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1649092760000|2022-04-04 17:19:20|27.13|27.05|27.09|27.01|27.13|27.05|27.09|27.01|1
1649092880000|2022-04-04 17:21:20|27.11|27.03|27.13|27.05|27.14|27.06|27.1|27.02|5
1649092910000|2022-04-04 17:21:50|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1649092930000|2022-04-04 17:22:10|27.12|27.04|27.13|27.05|27.13|27.05|27.12|27.04|0
1649092940000|2022-04-04 17:22:20|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1649093010000|2022-04-04 17:23:30|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|0
1649093020000|2022-04-04 17:23:40|27.14|27.06|27.13|27.05|27.14|27.06|27.13|27.05|0
1649093040000|2022-04-04 17:24:00|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1649093290000|2022-04-04 17:28:10|27.13|27.05|27.12|27.04|27.13|27.05|27.12|27.04|1
1649093300000|2022-04-04 17:28:20|27.11|27.03|27.09|27.01|27.11|27.03|27.09|27.01|0
1649093310000|2022-04-04 17:28:30|27.13|27.05|27.12|27.04|27.13|27.05|27.12|27.04|1
1649093320000|2022-04-04 17:28:40|27.09|27.01|27.09|27.01|27.13|27.05|27.09|27.01|0
1649093330000|2022-04-04 17:28:50|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|0
1649093340000|2022-04-04 17:29:00|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1649093500000|2022-04-04 17:31:40|27.09|27.01|27.09|27.01|27.09|27.01|27.09|27.01|1
1649093770000|2022-04-04 17:36:10|27.1|27.02|27.09|27.01|27.1|27.02|27.09|27.01|2
1649093840000|2022-04-04 17:37:20|27.12|27.04|27.09|27.01|27.12|27.04|27.09|27.01|3
1649093970000|2022-04-04 17:39:30|27.11|27.03|27.11|27.03|27.11|27.03|27.11|27.03|0
1649093980000|2022-04-04 17:39:40|27.09|27.01|27.09|27.01|27.09|27.01|27.09|27.01|0
1649094040000|2022-04-04 17:40:40|27.11|27.03|27.11|27.03|27.11|27.03|27.11|27.03|0
1649094060000|2022-04-04 17:41:00|27.09|27.01|27.09|27.01|27.09|27.01|27.09|27.01|0
1649094070000|2022-04-04 17:41:10|27.11|27.03|27.11|27.03|27.11|27.03|27.11|27.03|0
1649094100000|2022-04-04 17:41:40|27.12|27.04|27.12|27.04|27.12|27.04|27.12|27.04|0
1649094120000|2022-04-04 17:42:00|27.11|27.03|27.11|27.03|27.12|27.04|27.11|27.03|0
1649094130000|2022-04-04 17:42:10|27.12|27.04|27.12|27.04|27.12|27.04|27.12|27.04|0
1649094200000|2022-04-04 17:43:20|27.11|27.03|27.11|27.03|27.11|27.03|27.11|27.03|0
1649094210000|2022-04-04 17:43:30|27.12|27.04|27.12|27.04|27.12|27.04|27.12|27.04|0
1649094220000|2022-04-04 17:43:40|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|1
1649094240000|2022-04-04 17:44:00|27.12|27.04|27.11|27.03|27.12|27.04|27.11|27.03|0
1649094270000|2022-04-04 17:44:30|27.09|27.01|27.09|27.01|27.09|27.01|27.09|27.01|0
1649094580000|2022-04-04 17:49:40|27.13|27.05|27.13|27.05|27.14|27.06|27.12|27.04|3
1649094590000|2022-04-04 17:49:50|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1649094620000|2022-04-04 17:50:20|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|0
1649094630000|2022-04-04 17:50:30|27.14|27.06|27.13|27.05|27.14|27.06|27.13|27.05|0
1649094670000|2022-04-04 17:51:10|27.12|27.04|27.13|27.05|27.13|27.05|27.12|27.04|0
1649094680000|2022-04-04 17:51:20|27.12|27.04|27.09|27.01|27.12|27.04|27.09|27.01|0
1649094740000|2022-04-04 17:52:20|27.11|27.03|27.11|27.03|27.11|27.03|27.11|27.03|0
1649094780000|2022-04-04 17:53:00|27.09|27.01|27.09|27.01|27.09|27.01|27.09|27.01|0
1649094810000|2022-04-04 17:53:30|27.11|27.03|27.11|27.03|27.11|27.03|27.11|27.03|0
1649094820000|2022-04-04 17:53:40|27.12|27.04|27.12|27.04|27.12|27.04|27.12|27.04|0
1649094830000|2022-04-04 17:53:50|27.11|27.03|27.12|27.04|27.12|27.04|27.11|27.03|0
1649094840000|2022-04-04 17:54:00|27.11|27.03|27.11|27.03|27.11|27.03|27.11|27.03|0
1649094850000|2022-04-04 17:54:10|27.12|27.04|27.09|27.01|27.12|27.04|27.09|27.01|0
1649094870000|2022-04-04 17:54:30|27.11|27.03|27.11|27.03|27.11|27.03|27.11|27.03|0
1649094900000|2022-04-04 17:55:00|27.12|27.04|27.12|27.04|27.12|27.04|27.12|27.04|0
1649094910000|2022-04-04 17:55:10|27.11|27.03|27.11|27.03|27.11|27.03|27.11|27.03|0
1649094940000|2022-04-04 17:55:40|27.12|27.04|27.11|27.03|27.12|27.04|27.11|27.03|0
1649094980000|2022-04-04 17:56:20|27.09|27.01|27.09|27.01|27.09|27.01|27.09|27.01|0
1649095050000|2022-04-04 17:57:30|||||||||4
1649095360000|2022-04-04 18:02:40|27.11|27.03|27.11|27.03|27.11|27.03|27.11|27.03|0
1649095370000|2022-04-04 18:02:50|27.09|27.01|27.09|27.01|27.09|27.01|27.09|27.01|0
1649095620000|2022-04-04 18:07:00|27.12|27.04|27.14|27.06|27.14|27.06|27.11|27.03|15
1649095790000|2022-04-04 18:09:50|27.17|27.09|27.19|27.11|27.19|27.11|27.17|27.09|2
1649095800000|2022-04-04 18:10:00|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|0
1649095850000|2022-04-04 18:10:50|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|0
1649096010000|2022-04-04 18:13:30|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|1
1649096040000|2022-04-04 18:14:00|27.24|27.16|27.19|27.11|27.24|27.16|27.19|27.11|1
1649096090000|2022-04-04 18:14:50|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|0
1649096260000|2022-04-04 18:17:40|27.2|27.12|27.2|27.12|27.21|27.13|27.2|27.12|0
1649096270000|2022-04-04 18:17:50|27.21|27.13|27.2|27.12|27.21|27.13|27.2|27.12|0
1649096280000|2022-04-04 18:18:00|27.21|27.13|27.2|27.12|27.21|27.13|27.2|27.12|0
1649096290000|2022-04-04 18:18:10|27.17|27.09|27.17|27.09|27.17|27.09|27.17|27.09|0
1649096300000|2022-04-04 18:18:20|27.16|27.08|27.16|27.08|27.16|27.08|27.16|27.08|0
1649096360000|2022-04-04 18:19:20|||||||||1
1649096760000|2022-04-04 18:26:00|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|4
1649096770000|2022-04-04 18:26:10|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|0
1649096780000|2022-04-04 18:26:20|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|0
1649096820000|2022-04-04 18:27:00|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|0
1649096830000|2022-04-04 18:27:10|27.16|27.08|27.15|27.07|27.16|27.08|27.15|27.07|0
1649096860000|2022-04-04 18:27:40|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|0
1649096880000|2022-04-04 18:28:00|27.15|27.07|27.13|27.05|27.15|27.07|27.13|27.05|0
1649096890000|2022-04-04 18:28:10|27.15|27.07|27.15|27.07|27.15|27.07|27.13|27.05|0
1649096910000|2022-04-04 18:28:30|27.16|27.08|27.16|27.08|27.16|27.08|27.16|27.08|0
1649096930000|2022-04-04 18:28:50|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|1
1649096940000|2022-04-04 18:29:00|27.16|27.08|27.15|27.07|27.16|27.08|27.15|27.07|1
1649096950000|2022-04-04 18:29:10|27.16|27.08|27.13|27.05|27.16|27.08|27.13|27.05|0
1649096970000|2022-04-04 18:29:30|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|0
1649097000000|2022-04-04 18:30:00|27.13|27.05|27.15|27.07|27.15|27.07|27.13|27.05|0
1649097010000|2022-04-04 18:30:10|27.13|27.05|27.15|27.07|27.15|27.07|27.13|27.05|0
1649097030000|2022-04-04 18:30:30|27.16|27.08|27.16|27.08|27.16|27.08|27.15|27.07|0
1649097160000|2022-04-04 18:32:40|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|0
1649097170000|2022-04-04 18:32:50|27.16|27.08|27.16|27.08|27.16|27.08|27.16|27.08|0
1649097210000|2022-04-04 18:33:30|27.15|27.07|27.16|27.08|27.16|27.08|27.15|27.07|0
1649097220000|2022-04-04 18:33:40|27.15|27.07|27.13|27.05|27.15|27.07|27.13|27.05|0
1649097230000|2022-04-04 18:33:50|27.14|27.06|27.16|27.08|27.16|27.08|27.14|27.06|0
1649097240000|2022-04-04 18:34:00|27.15|27.07|27.16|27.08|27.16|27.08|27.15|27.07|0
1649097250000|2022-04-04 18:34:10|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|0
1649097260000|2022-04-04 18:34:20|27.16|27.08|27.16|27.08|27.16|27.08|27.16|27.08|0
1649097290000|2022-04-04 18:34:50|27.15|27.07|27.15|27.07|27.16|27.08|27.15|27.07|0
1649097300000|2022-04-04 18:35:00|27.16|27.08|27.16|27.08|27.16|27.08|27.16|27.08|0
1649097360000|2022-04-04 18:36:00|27.15|27.07|27.16|27.08|27.16|27.08|27.15|27.07|0
1649097410000|2022-04-04 18:36:50|27.15|27.07|27.16|27.08|27.16|27.08|27.15|27.07|0
1649097420000|2022-04-04 18:37:00|27.15|27.07|27.16|27.08|27.16|27.08|27.15|27.07|0
1649097940000|2022-04-04 18:45:40|27.15|27.07|27.16|27.08|27.16|27.08|27.15|27.07|0
1649097950000|2022-04-04 18:45:50|27.15|27.07|27.15|27.07|27.16|27.08|27.15|27.07|0
1649097970000|2022-04-04 18:46:10|27.16|27.08|27.15|27.07|27.16|27.08|27.15|27.07|0
1649097980000|2022-04-04 18:46:20|27.16|27.08|27.15|27.07|27.16|27.08|27.15|27.07|0
1649097990000|2022-04-04 18:46:30|27.13|27.05|27.15|27.07|27.16|27.08|27.13|27.05|0
1649098000000|2022-04-04 18:46:40|27.16|27.08|27.16|27.08|27.16|27.08|27.15|27.07|0
1649098030000|2022-04-04 18:47:10|27.14|27.06|27.12|27.04|27.14|27.06|27.12|27.04|1
1649098140000|2022-04-04 18:49:00|||||||||1
1649098150000|2022-04-04 18:49:10|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|4
1649098160000|2022-04-04 18:49:20|27.14|27.06|27.13|27.05|27.14|27.06|27.13|27.05|0
1649098170000|2022-04-04 18:49:30|27.14|27.06|27.14|27.06|27.14|27.06|27.13|27.05|0
1649098180000|2022-04-04 18:49:40|27.16|27.08|27.16|27.08|27.16|27.08|27.16|27.08|0
1649098430000|2022-04-04 18:53:50|27.15|27.07|27.12|27.04|27.15|27.07|27.12|27.04|0
1649098580000|2022-04-04 18:56:20|27.13|27.05|27.13|27.05|27.14|27.06|27.13|27.05|5
1649098590000|2022-04-04 18:56:30|27.14|27.06|27.14|27.06|27.14|27.06|27.12|27.04|1
1649098790000|2022-04-04 18:59:50|27.16|27.08|27.16|27.08|27.16|27.08|27.16|27.08|0
1649099060000|2022-04-04 19:04:20|27.14|27.06|27.15|27.07|27.15|27.07|27.14|27.06|4
1649099070000|2022-04-04 19:04:30|27.14|27.06|27.12|27.04|27.14|27.06|27.12|27.04|3
1649099670000|2022-04-04 19:14:30|27.08|27|27.07|26.99|27.08|27|27.07|26.99|7
1649099680000|2022-04-04 19:14:40|27.09|27.01|27.07|26.99|27.09|27.01|27.07|26.99|16
1649099720000|2022-04-04 19:15:20|27.08|27|27.1|27.02|27.1|27.02|27.08|27|10
1649099730000|2022-04-04 19:15:30|27.08|27|27.07|26.99|27.08|27|27.07|26.99|1
1649099850000|2022-04-04 19:17:30|27.09|27.01|27.07|26.99|27.09|27.01|27.07|26.99|1
1649099910000|2022-04-04 19:18:30|27.09|27.01|27.07|26.99|27.09|27.01|27.07|26.99|1
1649099960000|2022-04-04 19:19:20|27.06|26.98|27.06|26.98|27.06|26.98|27.06|26.98|0
1649099970000|2022-04-04 19:19:30|27.07|26.99|27.07|26.99|27.09|27.01|27.06|26.98|13
1649099980000|2022-04-04 19:19:40|27.06|26.98|27.07|26.99|27.07|26.99|27.06|26.98|0
1649100000000|2022-04-04 19:20:00|27.06|26.98|27.06|26.98|27.06|26.98|27.06|26.98|0
1649100030000|2022-04-04 19:20:30|27.05|26.97|27.03|26.95|27.05|26.97|27.03|26.95|1
1649100040000|2022-04-04 19:20:40|27.05|26.97|27.02|26.94|27.05|26.97|27.02|26.94|19
1649100190000|2022-04-04 19:23:10|26.99|26.91|27.06|26.98|27.17|27|26.99|26.91|21
1649100200000|2022-04-04 19:23:20|27.16|26.91|27.06|26.98|27.16|27|27.06|26.91|3
1649100530000|2022-04-04 19:28:50|27.05|26.97|27.07|26.99|27.07|26.99|27.05|26.97|0
1649100670000|2022-04-04 19:31:10|27.05|26.97|27.02|26.94|27.05|26.97|27.02|26.94|0
1649100800000|2022-04-04 19:33:20|26.98|26.9|26.97|26.89|26.98|26.9|26.97|26.89|0
1649100840000|2022-04-04 19:34:00|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|0
1649100860000|2022-04-04 19:34:20|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|0
1649100880000|2022-04-04 19:34:40|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|0
1649100980000|2022-04-04 19:36:20|||||||||1
1649100990000|2022-04-04 19:36:30|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|0
1649101000000|2022-04-04 19:36:40|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|1
1649101010000|2022-04-04 19:36:50|||||||||1
1649101120000|2022-04-04 19:38:40|26.91|26.83|26.91|26.83|26.91|26.83|26.91|26.83|0
1649101140000|2022-04-04 19:39:00|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1649101260000|2022-04-04 19:41:00|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|1
1649101300000|2022-04-04 19:41:40|||||||||2
1649101310000|2022-04-04 19:41:50|26.9|26.82|26.9|26.82|26.9|26.82|26.9|26.82|1
1649101360000|2022-04-04 19:42:40|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1649101380000|2022-04-04 19:43:00|26.91|26.83|26.91|26.83|26.91|26.83|26.91|26.83|0
1649101390000|2022-04-04 19:43:10|26.89|26.81|26.91|26.83|26.91|26.83|26.89|26.81|1
1649101400000|2022-04-04 19:43:20|26.89|26.81|26.89|26.81|26.89|26.81|26.89|26.81|0
1649101460000|2022-04-04 19:44:20|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|1
1649101500000|2022-04-04 19:45:00|26.95|26.87|26.97|26.89|26.97|26.89|26.95|26.87|1
1649101520000|2022-04-04 19:45:20|26.9|26.82|26.9|26.82|26.9|26.82|26.9|26.82|3
1649101530000|2022-04-04 19:45:30|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|0
1649101560000|2022-04-04 19:46:00|26.89|26.81|26.9|26.82|26.9|26.82|26.89|26.81|1
1649101580000|2022-04-04 19:46:20|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|0
1649101590000|2022-04-04 19:46:30|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|0
1649101750000|2022-04-04 19:49:10|||||||||3
1649101780000|2022-04-04 19:49:40|||||||||1
1649101800000|2022-04-04 19:50:00|||||||||1
1649101930000|2022-04-04 19:52:10|26.89|26.81|26.88|26.8|26.89|26.81|26.88|26.8|85
1649101940000|2022-04-04 19:52:20|26.87|26.79|26.88|26.8|26.88|26.8|26.87|26.79|0
1649101970000|2022-04-04 19:52:50|26.85|26.77|26.88|26.8|26.88|26.8|26.85|26.77|3
1649102030000|2022-04-04 19:53:50|26.89|26.81|26.91|26.83|26.91|26.83|26.89|26.81|2
1649102040000|2022-04-04 19:54:00|26.92|26.84|26.94|26.86|26.94|26.86|26.92|26.84|0
1649102050000|2022-04-04 19:54:10|26.92|26.84|26.95|26.87|26.97|26.89|26.92|26.84|33
1649102060000|2022-04-04 19:54:20|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|11
1649102070000|2022-04-04 19:54:30|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|0
1649102080000|2022-04-04 19:54:40|26.96|26.88|27|26.92|27|26.92|26.93|26.85|29
1649102090000|2022-04-04 19:54:50|26.98|26.9|26.96|26.88|26.98|26.9|26.96|26.88|4
1649102100000|2022-04-04 19:55:00|26.99|26.91|27|26.92|27|26.92|26.99|26.91|6
1649102120000|2022-04-04 19:55:20|27.04|26.96|27.08|27|27.08|27|27.04|26.96|0
1649102130000|2022-04-04 19:55:30|27.05|26.97|27.05|26.97|27.05|26.97|27.05|26.97|0
1649102170000|2022-04-04 19:56:10|27|26.92|27|26.92|27|26.92|26.95|26.87|3
1649102180000|2022-04-04 19:56:20|27.11|26.86|27.11|26.86|27.11|26.86|27.11|26.86|3
1649102190000|2022-04-04 19:56:30|27.12|26.87|27.1|27.02|27.14|27.02|27.1|26.87|23
1649102200000|2022-04-04 19:56:40|27.08|27|26.99|26.91|27.14|27|26.99|26.89|1
1649102210000|2022-04-04 19:56:50|26.98|26.9|26.97|26.89|26.98|26.9|26.97|26.89|0
1649102220000|2022-04-04 19:57:00|27.01|26.93|27.02|26.94|27.02|26.94|27|26.92|11
1649102230000|2022-04-04 19:57:10|27.11|26.86|27.02|26.94|27.11|26.94|27.02|26.86|0
1649102240000|2022-04-04 19:57:20|27.06|26.98|27.07|26.99|27.07|26.99|27.06|26.98|0
1649102260000|2022-04-04 19:57:40|27.05|26.97|27.08|27|27.19|27|27.05|26.94|2
1649102270000|2022-04-04 19:57:50|||||||||1
1649102280000|2022-04-04 19:58:00|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|9
1649102290000|2022-04-04 19:58:10|27.16|26.86|27.16|26.86|27.18|26.88|27.16|26.86|0
1649102300000|2022-04-04 19:58:20|27.15|26.85|27.13|26.83|27.15|26.85|27.13|26.83|0
1649102310000|2022-04-04 19:58:30|27.08||27.08||27.08||27.08||1
1649102320000|2022-04-04 19:58:40|27.13|26.85|27.1|26.85|27.13|26.85|27.1|26.85|0
1649102330000|2022-04-04 19:58:50|27.08|26.83|27.08|26.83|27.08|26.83|27.08|26.83|0
1649102340000|2022-04-04 19:59:00|27.07|26.82|26.95|26.87|27.07|26.87|26.95|26.81|1
1649102350000|2022-04-04 19:59:10|26.93|26.85|27.01|26.76|27.01|26.85|26.93|26.76|0
1649102370000|2022-04-04 19:59:30|26.99|26.74|26.88|26.8|27.04|26.85|26.88|26.74|2
1649102380000|2022-04-04 19:59:40|26.93|26.85|27.01|26.76|27.01|26.85|26.93|26.76|0
1649102390000|2022-04-04 19:59:50|27.03|26.78|27.03|26.78|27.03|26.78|27.03|26.78|0
1649117700000|2022-04-05 00:15:00|27.17|26.87|27.17|26.87|27.17|26.87|27.17|26.87|0
1649117740000|2022-04-05 00:15:40|27.15|26.85|27.15|26.85|27.15|26.85|27.15|26.85|0
1649117760000|2022-04-05 00:16:00|27.17|26.87|27.18|26.88|27.33|27.03|27.16|26.86|8
1649117790000|2022-04-05 00:16:30|27.2|26.9|27.2|26.9|27.2|26.9|27.2|26.9|0
1649117830000|2022-04-05 00:17:10|27.18|26.88|27.18|26.88|27.18|26.88|27.18|26.88|0
1649117930000|2022-04-05 00:18:50|27.3|27|27.18|26.88|27.31|27.01|27.18|26.88|0
1649118000000|2022-04-05 00:20:00|27.19|26.89|27.15|26.85|27.19|26.89|27.15|26.85|0
1649118100000|2022-04-05 00:21:40|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649118120000|2022-04-05 00:22:00|27.16|26.86|27.17|26.87|27.17|26.87|27.16|26.86|2
1649118130000|2022-04-05 00:22:10|27.23|26.98|27.17|26.87|27.23|26.98|27.17|26.87|2
1649118230000|2022-04-05 00:23:50|27.16|26.86|27.16|26.86|27.19|26.89|27.15|26.85|4
1649118330000|2022-04-05 00:25:30|27.19|26.89|27.18|26.88|27.19|26.89|27.18|26.88|0
1649118500000|2022-04-05 00:28:20|27.19|26.89|27.18|26.88|27.19|26.89|27.18|26.88|0
1649118510000|2022-04-05 00:28:30|27.17|26.87|27.17|26.87|27.17|26.87|27.17|26.87|0
1649118520000|2022-04-05 00:28:40|27.18|26.88|27.18|26.88|27.18|26.88|27.18|26.88|0
1649118580000|2022-04-05 00:29:40|27.17|26.87|27.17|26.87|27.17|26.87|27.17|26.87|0
1649118680000|2022-04-05 00:31:20|27.18|26.88|27.16|26.86|27.19|26.89|27.16|26.86|0
1649118840000|2022-04-05 00:34:00|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649118940000|2022-04-05 00:35:40|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649119040000|2022-04-05 00:37:20|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649119180000|2022-04-05 00:39:40|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649119280000|2022-04-05 00:41:20|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649119400000|2022-04-05 00:43:20|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649119510000|2022-04-05 00:45:10|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649119610000|2022-04-05 00:46:50|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649119650000|2022-04-05 00:47:30|27.2|26.9|27.2|26.9|27.2|26.9|27.2|26.9|0
1649119760000|2022-04-05 00:49:20|27.21|26.91|27.2|26.9|27.21|26.91|27.2|26.9|0
1649119870000|2022-04-05 00:51:10|27.21|26.91|27.19|26.89|27.21|26.91|27.19|26.89|0
1649120220000|2022-04-05 00:57:00|27.16|26.86|27.17|26.87|27.18|26.88|27.16|26.86|0
1649120330000|2022-04-05 00:58:50|27.16|26.86|27.15|26.85|27.16|26.86|27.15|26.85|0
1649120430000|2022-04-05 01:00:30|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649120560000|2022-04-05 01:02:40|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649120680000|2022-04-05 01:04:40|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649120780000|2022-04-05 01:06:20|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649120880000|2022-04-05 01:08:00|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649120970000|2022-04-05 01:09:30|27.16|26.86|27.15|26.85|27.16|26.86|27.15|26.85|0
1649121070000|2022-04-05 01:11:10|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649121170000|2022-04-05 01:12:50|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649121280000|2022-04-05 01:14:40|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649121380000|2022-04-05 01:16:20|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649121490000|2022-04-05 01:18:10|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649121560000|2022-04-05 01:19:20|27.16|26.86|27.15|26.85|27.16|26.86|27.15|26.85|0
1649121690000|2022-04-05 01:21:30|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649121800000|2022-04-05 01:23:20|27.16|26.86|27.15|26.85|27.16|26.86|27.15|26.85|0
1649121910000|2022-04-05 01:25:10|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649122020000|2022-04-05 01:27:00|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649122120000|2022-04-05 01:28:40|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649122220000|2022-04-05 01:30:20|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649122260000|2022-04-05 01:31:00|27.16|26.86|27.15|26.85|27.16|26.86|27.15|26.85|2
1649122330000|2022-04-05 01:32:10|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649122360000|2022-04-05 01:32:40|27.16|26.86|27.15|26.85|27.16|26.86|27.15|26.85|0
1649122470000|2022-04-05 01:34:30|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649122560000|2022-04-05 01:36:00|27.16|26.86|27.15|26.85|27.16|26.86|27.15|26.85|0
1649122660000|2022-04-05 01:37:40|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649122770000|2022-04-05 01:39:30|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649122880000|2022-04-05 01:41:20|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649123020000|2022-04-05 01:43:40|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649123140000|2022-04-05 01:45:40|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649123260000|2022-04-05 01:47:40|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649123390000|2022-04-05 01:49:50|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649123520000|2022-04-05 01:52:00|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649123650000|2022-04-05 01:54:10|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649123750000|2022-04-05 01:55:50|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649123850000|2022-04-05 01:57:30|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649123960000|2022-04-05 01:59:20|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649124110000|2022-04-05 02:01:50|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649124230000|2022-04-05 02:03:50|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649124290000|2022-04-05 02:04:50|27.16|26.86|27.09|26.79|27.16|26.86|27.09|26.79|0
1649124400000|2022-04-05 02:06:40|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|0
1649124560000|2022-04-05 02:09:20|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|0
1649124760000|2022-04-05 02:12:40|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|0
1649124860000|2022-04-05 02:14:20|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|0
1649124980000|2022-04-05 02:16:20|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|0
1649125130000|2022-04-05 02:18:50|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|0
1649125230000|2022-04-05 02:20:30|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|0
1649125240000|2022-04-05 02:20:40|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|0
1649125270000|2022-04-05 02:21:10|27.1|26.8|27.14|26.84|27.14|26.84|27.1|26.8|0
1649125540000|2022-04-05 02:25:40|27.12|26.82|27.1|26.8|27.12|26.82|27.1|26.8|0
1649125670000|2022-04-05 02:27:50|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|0
1649125780000|2022-04-05 02:29:40|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|0
1649125910000|2022-04-05 02:31:50|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|0
1649126010000|2022-04-05 02:33:30|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|0
1649126120000|2022-04-05 02:35:20|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|0
1649126220000|2022-04-05 02:37:00|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|0
1649126330000|2022-04-05 02:38:50|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|0
1649126430000|2022-04-05 02:40:30|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|0
1649126550000|2022-04-05 02:42:30|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|0
1649126650000|2022-04-05 02:44:10|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|0
1649126850000|2022-04-05 02:47:30|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|0
1649127030000|2022-04-05 02:50:30|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|0
1649127040000|2022-04-05 02:50:40|27.1|26.8|27.14|26.84|27.14|26.84|27.1|26.8|0
1649128760000|2022-04-05 03:19:20|27.12|26.82|27.1|26.8|27.12|26.82|27.1|26.8|0
1649128870000|2022-04-05 03:21:10|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|0
1649128930000|2022-04-05 03:22:10|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|0
1649128940000|2022-04-05 03:22:20|27.11|26.81|27.14|26.84|27.14|26.84|27.11|26.81|0
1649128970000|2022-04-05 03:22:50|27.12|26.82|27.1|26.8|27.12|26.82|27.1|26.8|0
1649129080000|2022-04-05 03:24:40|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|0
1649129190000|2022-04-05 03:26:30|27.1|26.8|27.14|26.84|27.14|26.84|27.09|26.79|0
1649129520000|2022-04-05 03:32:00|27.21|26.91|27.21|26.91|27.21|26.91|27.21|26.91|0
1649130230000|2022-04-05 03:43:50|27.22|26.92|27.22|26.92|27.22|26.92|27.22|26.92|0
1649130510000|2022-04-05 03:48:30|27.21|26.91|27.21|26.91|27.21|26.91|27.21|26.91|0
1649132500000|2022-04-05 04:21:40|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|0
1649133030000|2022-04-05 04:30:30|27.09|26.79|27.14|26.84|27.14|26.84|27.09|26.79|0
1649136910000|2022-04-05 05:35:10|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|0
1649137760000|2022-04-05 05:49:20|27.14|26.84|27.15|26.85|27.15|26.85|27.14|26.84|0
1649138080000|2022-04-05 05:54:40|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|0
1649138100000|2022-04-05 05:55:00|27.15|26.85|27.15|26.85|27.15|26.85|27.15|26.85|0
1649138120000|2022-04-05 05:55:20|27.14|26.84|27.13|26.83|27.14|26.84|27.13|26.83|0
1649138150000|2022-04-05 05:55:50|27.14|26.84|27.13|26.83|27.15|26.85|27.13|26.83|0
1649138210000|2022-04-05 05:56:50|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|0
1649138260000|2022-04-05 05:57:40|27.14|26.84|27.13|26.83|27.14|26.84|27.13|26.83|0
1649138280000|2022-04-05 05:58:00|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|0
1649138290000|2022-04-05 05:58:10|27.12|26.82|27.14|26.84|27.14|26.84|27.12|26.82|0
1649138300000|2022-04-05 05:58:20|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|0
1649138320000|2022-04-05 05:58:40|27.1|26.8|27.14|26.84|27.14|26.84|27.1|26.8|0
1649138360000|2022-04-05 05:59:20|27.09||27.09||27.09||27.09||0
1649138370000|2022-04-05 05:59:30|27.07|26.82|27.07|26.82|27.07|26.82|27.07|26.82|0
1649138400000|2022-04-05 06:00:00|27.08|26.83|27.09|26.84|27.09|26.84|27.07|26.82|0
1649138410000|2022-04-05 06:00:10|27.07|26.82|26.95|26.87|27.07|26.87|26.95|26.82|0
1649138460000|2022-04-05 06:01:00|26.93|26.85|26.92|26.84|26.93|26.85|26.92|26.84|0
1649138470000|2022-04-05 06:01:10|26.99|26.74|26.89|26.81|26.99|26.81|26.89|26.74|10
1649138480000|2022-04-05 06:01:20|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|0
1649138520000|2022-04-05 06:02:00|26.86|26.78|26.98|26.73|26.98|26.78|26.82|26.73|12
1649138530000|2022-04-05 06:02:10|26.88|26.8|26.86|26.78|26.98|26.8|26.86|26.73|1
1649138560000|2022-04-05 06:02:40|26.85|26.77|26.85|26.77|26.85|26.77|26.84|26.76|10
1649138570000|2022-04-05 06:02:50|||||||||4
1649138580000|2022-04-05 06:03:00|26.83|26.75|26.83|26.75|26.84|26.76|26.83|26.75|1
1649138600000|2022-04-05 06:03:20|26.84|26.76|26.84|26.76|26.84|26.76|26.84|26.76|0
1649138700000|2022-04-05 06:05:00|26.82|26.74|26.82|26.74|26.82|26.74|26.82|26.74|7
1649138770000|2022-04-05 06:06:10|26.81|26.73|26.81|26.73|26.81|26.73|26.81|26.73|0
1649138870000|2022-04-05 06:07:50|26.85|26.77|26.83|26.75|26.85|26.77|26.83|26.75|5
1649138880000|2022-04-05 06:08:00|26.81|26.73|26.81|26.73|26.81|26.73|26.81|26.73|1
1649138930000|2022-04-05 06:08:50|26.82|26.74|26.82|26.74|26.82|26.74|26.82|26.74|0
1649138940000|2022-04-05 06:09:00|26.81|26.73|26.81|26.73|26.81|26.73|26.81|26.73|0
1649139020000|2022-04-05 06:10:20|26.79|26.71|26.79|26.71|26.79|26.71|26.79|26.71|0
1649139050000|2022-04-05 06:10:50|26.85|26.77|26.84|26.76|26.85|26.77|26.83|26.75|4
1649139060000|2022-04-05 06:11:00|26.82|26.74|26.81|26.73|26.82|26.74|26.81|26.73|0
1649139070000|2022-04-05 06:11:10|26.82|26.74|26.81|26.73|26.82|26.74|26.81|26.73|0
1649139080000|2022-04-05 06:11:20|26.83|26.75|26.83|26.75|26.84|26.76|26.81|26.73|1
1649139090000|2022-04-05 06:11:30|26.81|26.73|26.82|26.74|26.82|26.74|26.81|26.73|0
1649139100000|2022-04-05 06:11:40|26.81|26.73|26.82|26.74|26.83|26.75|26.81|26.73|4
1649139120000|2022-04-05 06:12:00|26.81|26.73|26.82|26.74|26.82|26.74|26.81|26.73|0
1649139140000|2022-04-05 06:12:20|26.83|26.75|26.83|26.75|26.83|26.75|26.83|26.75|1
1649139190000|2022-04-05 06:13:10|26.84|26.76|26.83|26.75|26.85|26.77|26.83|26.75|0
1649139200000|2022-04-05 06:13:20|26.85|26.77|26.85|26.77|26.85|26.77|26.85|26.77|0
1649139240000|2022-04-05 06:14:00|26.86|26.78|26.84|26.76|26.86|26.78|26.84|26.76|2
1649139250000|2022-04-05 06:14:10|26.89|26.81|26.89|26.81|26.89|26.81|26.89|26.81|2
1649139260000|2022-04-05 06:14:20|26.9|26.82|26.9|26.82|26.9|26.82|26.9|26.82|0
1649139270000|2022-04-05 06:14:30|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1649139300000|2022-04-05 06:15:00|26.93|26.85|26.94|26.86|26.94|26.86|26.92|26.84|4
1649139320000|2022-04-05 06:15:20|||||||||1
1649139470000|2022-04-05 06:17:50|26.95|26.87|26.94|26.86|26.95|26.87|26.94|26.86|0
1649139480000|2022-04-05 06:18:00|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|0
1649139490000|2022-04-05 06:18:10|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|0
1649139510000|2022-04-05 06:18:30|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|0
1649139520000|2022-04-05 06:18:40|26.98|26.9|26.97|26.89|26.98|26.9|26.97|26.89|5
1649139570000|2022-04-05 06:19:30|26.98|26.9|26.99|26.91|26.99|26.91|26.98|26.9|1
1649139590000|2022-04-05 06:19:50|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|6
1649139620000|2022-04-05 06:20:20|26.98|26.9|26.99|26.91|26.99|26.91|26.98|26.9|7
1649139630000|2022-04-05 06:20:30|27.02|26.94|27.01|26.93|27.02|26.94|26.99|26.91|0
1649139640000|2022-04-05 06:20:40|26.99|26.91|27.03|26.95|27.04|26.96|26.98|26.9|4
1649139670000|2022-04-05 06:21:10|27.02|26.94|27.02|26.94|27.02|26.94|27|26.92|0
1649139680000|2022-04-05 06:21:20|27|26.92|27|26.92|27.02|26.94|27|26.92|0
1649139690000|2022-04-05 06:21:30|27.02|26.94|27.02|26.94|27.02|26.94|27.02|26.94|0
1649139730000|2022-04-05 06:22:10|27|26.92|26.99|26.91|27|26.92|26.99|26.91|1
1649139760000|2022-04-05 06:22:40|26.98|26.9|26.98|26.9|26.98|26.9|26.98|26.9|1
1649139770000|2022-04-05 06:22:50|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|0
1649139780000|2022-04-05 06:23:00|26.98|26.9|26.98|26.9|26.98|26.9|26.98|26.9|0
1649139830000|2022-04-05 06:23:50|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|0
1649139950000|2022-04-05 06:25:50|26.98|26.9|26.98|26.9|26.98|26.9|26.98|26.9|1
1649140000000|2022-04-05 06:26:40|26.99|26.91|26.98|26.9|26.99|26.91|26.98|26.9|0
1649140010000|2022-04-05 06:26:50|26.99|26.91|26.98|26.9|26.99|26.91|26.98|26.9|0
1649140020000|2022-04-05 06:27:00|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|0
1649140030000|2022-04-05 06:27:10|26.98|26.9|26.99|26.91|26.99|26.91|26.98|26.9|0
1649140040000|2022-04-05 06:27:20|26.98|26.9|26.98|26.9|26.98|26.9|26.98|26.9|0
1649140080000|2022-04-05 06:28:00|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|0
1649140090000|2022-04-05 06:28:10|26.98|26.9|26.99|26.91|26.99|26.91|26.98|26.9|0
1649140100000|2022-04-05 06:28:20|26.98|26.9|26.98|26.9|26.98|26.9|26.98|26.9|0
1649140110000|2022-04-05 06:28:30|26.99|26.91|26.98|26.9|26.99|26.91|26.98|26.9|0
1649140120000|2022-04-05 06:28:40|26.99|26.91|26.98|26.9|26.99|26.91|26.98|26.9|0
1649140130000|2022-04-05 06:28:50|26.99|26.91|26.98|26.9|26.99|26.91|26.98|26.9|0
1649140140000|2022-04-05 06:29:00|26.97|26.89|26.98|26.9|26.98|26.9|26.97|26.89|0
1649140150000|2022-04-05 06:29:10|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|4
1649140160000|2022-04-05 06:29:20|26.98|26.9|26.98|26.9|26.98|26.9|26.98|26.9|5
1649140240000|2022-04-05 06:30:40|26.99|26.91|26.98|26.9|26.99|26.91|26.98|26.9|0
1649140250000|2022-04-05 06:30:50|26.99|26.91|26.98|26.9|26.99|26.91|26.98|26.9|0
1649140300000|2022-04-05 06:31:40|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|0
1649140360000|2022-04-05 06:32:40|26.98|26.9|26.98|26.9|26.98|26.9|26.98|26.9|0
1649140380000|2022-04-05 06:33:00|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|0
1649140400000|2022-04-05 06:33:20|26.98|26.9|26.98|26.9|26.98|26.9|26.98|26.9|0
1649140410000|2022-04-05 06:33:30|26.97|26.89|26.98|26.9|26.98|26.9|26.97|26.89|0
1649140480000|2022-04-05 06:34:40|26.97|26.89|26.98|26.9|26.98|26.9|26.97|26.89|1
1649140520000|2022-04-05 06:35:20|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|0
1649140840000|2022-04-05 06:40:40|27.03|26.95|27.02|26.94|27.03|26.95|27.02|26.94|2
1649140960000|2022-04-05 06:42:40|27.03|26.95|27.03|26.95|27.03|26.95|27.02|26.94|6
1649140970000|2022-04-05 06:42:50|||||||||2
1649140990000|2022-04-05 06:43:10|27.02|26.94|27.02|26.94|27.02|26.94|27.02|26.94|0
1649141030000|2022-04-05 06:43:50|27.03|26.95|27.02|26.94|27.03|26.95|27.02|26.94|2
1649141070000|2022-04-05 06:44:30|27.03|26.95|27.02|26.94|27.03|26.95|27.02|26.94|1
1649141080000|2022-04-05 06:44:40|||||||||1
1649141090000|2022-04-05 06:44:50|27.03|26.95|27.04|26.96|27.04|26.96|27.02|26.94|5
1649141140000|2022-04-05 06:45:40|27.05|26.97|27.06|26.98|27.06|26.98|27.05|26.97|1
1649141150000|2022-04-05 06:45:50|27.05|26.97|27.06|26.98|27.06|26.98|27.05|26.97|0
1649141160000|2022-04-05 06:46:00|27.05|26.97|27.05|26.97|27.06|26.98|27.05|26.97|0
1649141180000|2022-04-05 06:46:20|27.06|26.98|27.07|26.99|27.07|26.99|27.05|26.97|0
1649141190000|2022-04-05 06:46:30|27.06|26.98|27.06|26.98|27.07|26.99|27.06|26.98|0
1649141250000|2022-04-05 06:47:30|27.05|26.97|27.05|26.97|27.06|26.98|27.05|26.97|0
1649141260000|2022-04-05 06:47:40|27.06|26.98|27.06|26.98|27.06|26.98|27.06|26.98|0
1649141270000|2022-04-05 06:47:50|27.05|26.97|27.06|26.98|27.06|26.98|27.05|26.97|0
1649141380000|2022-04-05 06:49:40|27.05|26.97|27.05|26.97|27.05|26.97|27.05|26.97|2
1649141390000|2022-04-05 06:49:50|27.06|26.98|27.05|26.97|27.06|26.98|27.05|26.97|4
1649141400000|2022-04-05 06:50:00|27.06|26.98|27.05|26.97|27.06|26.98|27.05|26.97|10
1649141420000|2022-04-05 06:50:20|27.04|26.96|27.05|26.97|27.06|26.98|27.04|26.96|0
1649141430000|2022-04-05 06:50:30|27.06|26.98|27.06|26.98|27.06|26.98|27.06|26.98|0
1649141460000|2022-04-05 06:51:00|27.05|26.97|27.05|26.97|27.05|26.97|27.04|26.96|3
1649141470000|2022-04-05 06:51:10|27.04|26.96|27.05|26.97|27.05|26.97|27.04|26.96|0
1649141490000|2022-04-05 06:51:30|27.06|26.98|27.06|26.98|27.06|26.98|27.06|26.98|0
1649141520000|2022-04-05 06:52:00|27.04|26.96|27.04|26.96|27.05|26.97|27.04|26.96|2
1649141570000|2022-04-05 06:52:50|27.06|26.98|27.05|26.97|27.06|26.98|27.04|26.96|4
1649141580000|2022-04-05 06:53:00|27.04|26.96|27.04|26.96|27.05|26.97|27.04|26.96|4
1649141590000|2022-04-05 06:53:10|27.08|27|27.08|27|27.08|27|27.08|27|3
1649141610000|2022-04-05 06:53:30|27.06|26.98|27.06|26.98|27.06|26.98|27.06|26.98|0
1649141620000|2022-04-05 06:53:40|27.08|27|27.09|27.01|27.09|27.01|27.08|27|0
1649141640000|2022-04-05 06:54:00|27.06|26.98|27.04|26.96|27.06|26.98|27.04|26.96|3
1649141660000|2022-04-05 06:54:20|27.05|26.97|27.04|26.96|27.07|26.99|27.04|26.96|0
1649141700000|2022-04-05 06:55:00|27.05|26.97|27.04|26.96|27.05|26.97|27.04|26.96|0
1649141730000|2022-04-05 06:55:30|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|0
1649141740000|2022-04-05 06:55:40|27.04|26.96|27.05|26.97|27.05|26.97|27.04|26.96|0
1649141770000|2022-04-05 06:56:10|27.06|26.98|27.09|27.01|27.09|27.01|27.06|26.98|4
1649141780000|2022-04-05 06:56:20|27.08|27|27.09|27.01|27.09|27.01|27.08|27|0
1649141790000|2022-04-05 06:56:30|27.08|27|27.08|27|27.08|27|27.07|26.99|0
1649141800000|2022-04-05 06:56:40|27.07|26.99|27.08|27|27.08|27|27.07|26.99|0
1649141820000|2022-04-05 06:57:00|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|0
1649141830000|2022-04-05 06:57:10|27.08|27|27.08|27|27.08|27|27.07|26.99|4
1649141840000|2022-04-05 06:57:20|27.09|27.01|27.08|27|27.09|27.01|27.07|26.99|1
1649141850000|2022-04-05 06:57:30|27.09|27.01|27.09|27.01|27.09|27.01|27.09|27.01|0
1649141860000|2022-04-05 06:57:40|27.08|27|27.09|27.01|27.09|27.01|27.08|27|0
1649141870000|2022-04-05 06:57:50|27.12|27.04|27.12|27.04|27.12|27.04|27.12|27.04|0
1649141880000|2022-04-05 06:58:00|27.1|27.02|27.12|27.04|27.12|27.04|27.1|27.02|0
1649141890000|2022-04-05 06:58:10|27.1|27.02|27.09|27.01|27.1|27.02|27.09|27.01|0
1649141900000|2022-04-05 06:58:20|27.12|27.04|27.12|27.04|27.13|27.05|27.12|27.04|1
1649141910000|2022-04-05 06:58:30|27.14|27.06|27.12|27.04|27.14|27.06|27.12|27.04|3
1649141920000|2022-04-05 06:58:40|27.1|27.02|27.1|27.02|27.12|27.04|27.1|27.02|0
1649141930000|2022-04-05 06:58:50|27.12|27.04|27.12|27.04|27.12|27.04|27.1|27.02|0
1649141940000|2022-04-05 06:59:00|27.1|27.02|27.08|27|27.12|27.04|27.08|27|3
1649141950000|2022-04-05 06:59:10|27.07|26.99|27.08|27|27.08|27|27.07|26.99|0
1649141960000|2022-04-05 06:59:20|27.07|26.99|27.08|27|27.08|27|27.07|26.99|4
1649141970000|2022-04-05 06:59:30|27.07|26.99|27.08|27|27.08|27|27.07|26.99|0
1649141980000|2022-04-05 06:59:40|27.07|26.99|27.05|26.97|27.07|26.99|27.04|26.96|0
1649141990000|2022-04-05 06:59:50|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|0
1649142000000|2022-04-05 07:00:00|27|26.92|26.98|26.9|27.02|26.94|26.98|26.9|20
1649142010000|2022-04-05 07:00:10|26.97|26.89|26.97|26.89|26.99|26.91|26.97|26.89|11
1649142020000|2022-04-05 07:00:20|26.96|26.88|26.97|26.89|26.97|26.89|26.96|26.88|0
1649142030000|2022-04-05 07:00:30|26.96|26.88|26.97|26.89|26.97|26.89|26.96|26.88|0
1649142050000|2022-04-05 07:00:50|26.98|26.9|26.97|26.89|27.02|26.94|26.97|26.89|3
1649142060000|2022-04-05 07:01:00|26.96|26.88|26.97|26.89|26.97|26.89|26.96|26.88|0
1649142070000|2022-04-05 07:01:10|26.96|26.88|26.97|26.89|26.97|26.89|26.96|26.88|0
1649142080000|2022-04-05 07:01:20|26.96|26.88|26.96|26.88|26.97|26.89|26.96|26.88|1
1649142090000|2022-04-05 07:01:30|26.97|26.89|26.96|26.88|26.97|26.89|26.96|26.88|0
1649142100000|2022-04-05 07:01:40|26.94|26.86|26.91|26.83|26.95|26.87|26.91|26.83|10
1649142110000|2022-04-05 07:01:50|26.92|26.84|26.91|26.83|26.92|26.84|26.91|26.83|0
1649142120000|2022-04-05 07:02:00|26.9|26.82|26.83|26.75|26.91|26.83|26.82|26.74|36
1649142130000|2022-04-05 07:02:10|26.85|26.77|26.83|26.75|26.85|26.77|26.8|26.72|0
1649142140000|2022-04-05 07:02:20|26.81|26.73|26.85|26.77|26.87|26.79|26.81|26.73|3
1649142150000|2022-04-05 07:02:30|26.83|26.75|26.83|26.75|26.86|26.78|26.83|26.75|1
1649142160000|2022-04-05 07:02:40|26.84|26.76|26.86|26.78|26.87|26.79|26.84|26.76|0
1649142170000|2022-04-05 07:02:50|26.87|26.79|26.87|26.79|26.87|26.79|26.85|26.77|0
1649142180000|2022-04-05 07:03:00|26.91|26.83|26.92|26.84|26.92|26.84|26.9|26.82|2
1649142190000|2022-04-05 07:03:10|26.93|26.85|26.94|26.86|26.94|26.86|26.92|26.84|0
1649142200000|2022-04-05 07:03:20|26.93|26.85|26.92|26.84|26.93|26.85|26.92|26.84|0
1649142210000|2022-04-05 07:03:30|26.93|26.85|26.92|26.84|26.93|26.85|26.92|26.84|0
1649142220000|2022-04-05 07:03:40|26.93|26.85|26.93|26.85|26.94|26.86|26.93|26.85|0
1649142230000|2022-04-05 07:03:50|26.94|26.86|26.98|26.9|26.98|26.9|26.94|26.86|0
1649142240000|2022-04-05 07:04:00|26.97|26.89|26.97|26.89|26.97|26.89|26.95|26.87|0
1649142260000|2022-04-05 07:04:20|26.98|26.9|26.98|26.9|26.98|26.9|26.98|26.9|1
1649142270000|2022-04-05 07:04:30|26.97|26.89|26.98|26.9|26.98|26.9|26.97|26.89|12
1649142290000|2022-04-05 07:04:50|26.97|26.89|26.97|26.89|26.99|26.91|26.97|26.89|0
1649142300000|2022-04-05 07:05:00|26.98|26.9|26.98|26.9|26.98|26.9|26.97|26.89|20
1649142310000|2022-04-05 07:05:10|26.99|26.91|27.04|26.96|27.04|26.96|26.99|26.91|11
1649142320000|2022-04-05 07:05:20|27.08|27|27.06|26.98|27.08|27|27.06|26.98|14
1649142330000|2022-04-05 07:05:30|27.05|26.97|27.06|26.98|27.07|26.99|27.04|26.96|20
1649142340000|2022-04-05 07:05:40|27.07|26.99|27.09|27.01|27.09|27.01|27.07|26.99|10
1649142350000|2022-04-05 07:05:50|||||||||11
1649142360000|2022-04-05 07:06:00|27.14|27.06|27.16|27.08|27.19|27.11|27.14|27.06|26
1649142370000|2022-04-05 07:06:10|27.17|27.09|27.16|27.08|27.19|27.11|27.14|27.06|13
1649142380000|2022-04-05 07:06:20|27.19|27.11|27.17|27.09|27.19|27.11|27.17|27.09|26
1649142390000|2022-04-05 07:06:30|27.19|27.11|27.19|27.11|27.21|27.13|27.19|27.11|52
1649142400000|2022-04-05 07:06:40|27.2|27.12|27.17|27.09|27.2|27.12|27.17|27.09|0
1649142410000|2022-04-05 07:06:50|27.16|27.08|27.14|27.06|27.16|27.08|27.14|27.06|1
1649142430000|2022-04-05 07:07:10|27.13|27.05|27.09|27.01|27.13|27.05|27.09|27.01|0
1649142450000|2022-04-05 07:07:30|27.08|27|27.07|26.99|27.08|27|27.05|26.97|1
1649142460000|2022-04-05 07:07:40|||||||||2
1649142470000|2022-04-05 07:07:50|27.05|26.97|27.02|26.94|27.05|26.97|27.02|26.94|1
1649142480000|2022-04-05 07:08:00|27.03|26.95|27.03|26.95|27.04|26.96|27.02|26.94|1
1649142490000|2022-04-05 07:08:10|27.04|26.96|27.07|26.99|27.07|26.99|27.04|26.96|0
1649142500000|2022-04-05 07:08:20|27.05|26.97|27.05|26.97|27.05|26.97|27.04|26.96|0
1649142510000|2022-04-05 07:08:30|27.04|26.96|27.07|26.99|27.07|26.99|27.04|26.96|0
1649142520000|2022-04-05 07:08:40|27.08|27|27.07|26.99|27.08|27|27.07|26.99|0
1649142530000|2022-04-05 07:08:50|27.08|27|27.08|27|27.08|27|27.08|27|0
1649142540000|2022-04-05 07:09:00|27.09|27.01|27.09|27.01|27.09|27.01|27.09|27.01|0
1649142570000|2022-04-05 07:09:30|27.08|27|27.06|26.98|27.08|27|27.06|26.98|0
1649142580000|2022-04-05 07:09:40|27.08|27|27.12|27.04|27.12|27.04|27.08|27|2
1649142590000|2022-04-05 07:09:50|27.1|27.02|27.1|27.02|27.1|27.02|27.1|27.02|0
1649142600000|2022-04-05 07:10:00|27.09|27.01|27.09|27.01|27.09|27.01|27.08|27|0
1649142610000|2022-04-05 07:10:10|27.08|27|27.1|27.02|27.1|27.02|27.08|27|3
1649142620000|2022-04-05 07:10:20|27.09|27.01|27.07|26.99|27.09|27.01|27.07|26.99|0
1649142630000|2022-04-05 07:10:30|27.08|27|27.07|26.99|27.08|27|27.07|26.99|0
1649142640000|2022-04-05 07:10:40|27.05|26.97|27.02|26.94|27.05|26.97|27.02|26.94|0
1649142660000|2022-04-05 07:11:00|27.04|26.96|27.04|26.96|27.04|26.96|27.03|26.95|2
1649142670000|2022-04-05 07:11:10|27.03|26.95|27.03|26.95|27.03|26.95|27.02|26.94|0
1649142680000|2022-04-05 07:11:20|27.02|26.94|27.05|26.97|27.05|26.97|27.02|26.94|0
1649142690000|2022-04-05 07:11:30|27.04|26.96|27.08|27|27.09|27.01|27.04|26.96|2
1649142700000|2022-04-05 07:11:40|27.09|27.01|27.09|27.01|27.09|27.01|27.09|27.01|1
1649142710000|2022-04-05 07:11:50|27.1|27.02|27.1|27.02|27.11|27.03|27.1|27.02|1
1649142720000|2022-04-05 07:12:00|27.09|27.01|27.1|27.02|27.1|27.02|27.09|27.01|0
1649142730000|2022-04-05 07:12:10|27.09|27.01|27.09|27.01|27.09|27.01|27.08|27|1
1649142740000|2022-04-05 07:12:20|27.1|27.02|27.14|27.06|27.14|27.06|27.1|27.02|0
1649142750000|2022-04-05 07:12:30|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|0
1649142760000|2022-04-05 07:12:40|27.16|27.08|27.19|27.11|27.19|27.11|27.16|27.08|24
1649142780000|2022-04-05 07:13:00|27.2|27.12|27.19|27.11|27.2|27.12|27.19|27.11|2
1649142790000|2022-04-05 07:13:10|27.2|27.12|27.19|27.11|27.2|27.12|27.19|27.11|1
1649142800000|2022-04-05 07:13:20|27.2|27.12|27.2|27.12|27.21|27.13|27.2|27.12|6
1649142810000|2022-04-05 07:13:30|27.21|27.13|27.2|27.12|27.24|27.16|27.19|27.11|4
1649142820000|2022-04-05 07:13:40|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|0
1649142830000|2022-04-05 07:13:50|27.17|27.09|27.16|27.08|27.17|27.09|27.14|27.06|2
1649142840000|2022-04-05 07:14:00|27.15|27.07|27.16|27.08|27.16|27.08|27.15|27.07|0
1649142850000|2022-04-05 07:14:10|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|0
1649142860000|2022-04-05 07:14:20|27.16|27.08|27.13|27.05|27.16|27.08|27.13|27.05|0
1649142870000|2022-04-05 07:14:30|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1649142880000|2022-04-05 07:14:40|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|0
1649142890000|2022-04-05 07:14:50|27.12|27.04|27.1|27.02|27.12|27.04|27.1|27.02|0
1649142900000|2022-04-05 07:15:00|27.09|27.01|27.1|27.02|27.1|27.02|27.09|27.01|0
1649142910000|2022-04-05 07:15:10|27.11|27.03|27.13|27.05|27.13|27.05|27.11|27.03|0
1649142930000|2022-04-05 07:15:30|27.1|27.02|27.14|27.06|27.14|27.06|27.1|27.02|2
1649142940000|2022-04-05 07:15:40|27.15|27.07|27.17|27.09|27.17|27.09|27.15|27.07|9
1649142950000|2022-04-05 07:15:50|||||||||1
1649142960000|2022-04-05 07:16:00|27.15|27.07|27.14|27.06|27.15|27.07|27.14|27.06|3
1649142970000|2022-04-05 07:16:10|27.12|27.04|27.14|27.06|27.14|27.06|27.11|27.03|0
1649142980000|2022-04-05 07:16:20|27.12|27.04|27.12|27.04|27.14|27.06|27.11|27.03|0
1649142990000|2022-04-05 07:16:30|27.11|27.03|27.12|27.04|27.12|27.04|27.11|27.03|0
1649143000000|2022-04-05 07:16:40|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1649143010000|2022-04-05 07:16:50|27.15|27.07|27.17|27.09|27.17|27.09|27.15|27.07|0
1649143020000|2022-04-05 07:17:00|27.16|27.08|27.16|27.08|27.16|27.08|27.14|27.06|0
1649143030000|2022-04-05 07:17:10|27.14|27.06|27.15|27.07|27.16|27.08|27.14|27.06|0
1649143040000|2022-04-05 07:17:20|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1649143050000|2022-04-05 07:17:30|27.15|27.07|27.14|27.06|27.15|27.07|27.14|27.06|1
1649143060000|2022-04-05 07:17:40|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|0
1649143070000|2022-04-05 07:17:50|27.16|27.08|27.16|27.08|27.16|27.08|27.15|27.07|7
1649143080000|2022-04-05 07:18:00|27.19|27.11|27.18|27.1|27.19|27.11|27.15|27.07|0
1649143090000|2022-04-05 07:18:10|27.17|27.09|27.15|27.07|27.17|27.09|27.14|27.06|0
1649143100000|2022-04-05 07:18:20|27.14|27.06|27.1|27.02|27.14|27.06|27.1|27.02|34
1649143110000|2022-04-05 07:18:30|27.09|27.01|27.03|26.95|27.1|27.02|27.03|26.95|3
1649143120000|2022-04-05 07:18:40|27.02|26.94|27.04|26.96|27.04|26.96|27.02|26.94|8
1649143140000|2022-04-05 07:19:00|27.05|26.97|27.05|26.97|27.05|26.97|27.05|26.97|0
1649143160000|2022-04-05 07:19:20|27.04|26.96|27.05|26.97|27.05|26.97|27.04|26.96|1
1649143170000|2022-04-05 07:19:30|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|0
1649143180000|2022-04-05 07:19:40|27.03|26.95|27.03|26.95|27.04|26.96|27.02|26.94|4
1649143190000|2022-04-05 07:19:50|27.02|26.94|27.03|26.95|27.03|26.95|27.02|26.94|0
1649143200000|2022-04-05 07:20:00|27.02|26.94|27.03|26.95|27.03|26.95|27.02|26.94|0
1649143210000|2022-04-05 07:20:10|27.02|26.94|27.02|26.94|27.03|26.95|27.02|26.94|0
1649143220000|2022-04-05 07:20:20|27.03|26.95|27.02|26.94|27.03|26.95|27.02|26.94|0
1649143260000|2022-04-05 07:21:00|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|5
1649143270000|2022-04-05 07:21:10|27.05|26.97|27.09|27.01|27.1|27.02|27.05|26.97|2
1649143280000|2022-04-05 07:21:20|||||||||1
1649143300000|2022-04-05 07:21:40|27.1|27.02|27.09|27.01|27.11|27.03|27.09|27.01|0
1649143320000|2022-04-05 07:22:00|27.1|27.02|27.1|27.02|27.1|27.02|27.09|27.01|0
1649143340000|2022-04-05 07:22:20|27.11|27.03|27.14|27.06|27.14|27.06|27.11|27.03|5
1649143360000|2022-04-05 07:22:40|27.16|27.08|27.14|27.06|27.16|27.08|27.14|27.06|0
1649143390000|2022-04-05 07:23:10|27.13|27.05|27.14|27.06|27.14|27.06|27.13|27.05|2
1649143400000|2022-04-05 07:23:20|27.13|27.05|27.14|27.06|27.14|27.06|27.13|27.05|1
1649143410000|2022-04-05 07:23:30|27.13|27.05|27.14|27.06|27.14|27.06|27.13|27.05|0
1649143470000|2022-04-05 07:24:30|27.13|27.05|27.14|27.06|27.14|27.06|27.13|27.05|0
1649143510000|2022-04-05 07:25:10|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|6
1649143580000|2022-04-05 07:26:20|27.18|27.1|27.15|27.07|27.18|27.1|27.15|27.07|0
1649143590000|2022-04-05 07:26:30|27.17|27.09|27.18|27.1|27.18|27.1|27.17|27.09|0
1649143600000|2022-04-05 07:26:40|27.17|27.09|27.11|27.03|27.18|27.1|27.11|27.03|0
1649143610000|2022-04-05 07:26:50|27.1|27.02|27.09|27.01|27.1|27.02|27.08|27|2
1649143620000|2022-04-05 07:27:00|27.08|27|27.09|27.01|27.09|27.01|27.08|27|1
1649143630000|2022-04-05 07:27:10|27.05|26.97|27.04|26.96|27.05|26.97|27.04|26.96|0
1649143640000|2022-04-05 07:27:20|27.03|26.95|27|26.92|27.04|26.96|26.99|26.91|2
1649143650000|2022-04-05 07:27:30|26.99|26.91|26.99|26.91|27.02|26.94|26.99|26.91|0
1649143660000|2022-04-05 07:27:40|26.98|26.9|26.97|26.89|26.99|26.91|26.97|26.89|0
1649143670000|2022-04-05 07:27:50|26.98|26.9|26.98|26.9|26.99|26.91|26.97|26.89|2
1649143680000|2022-04-05 07:28:00|26.97|26.89|26.99|26.91|26.99|26.91|26.97|26.89|1
1649143700000|2022-04-05 07:28:20|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|21
1649143710000|2022-04-05 07:28:30|26.98|26.9|26.97|26.89|26.98|26.9|26.97|26.89|7
1649143740000|2022-04-05 07:29:00|26.98|26.9|26.98|26.9|26.99|26.91|26.97|26.89|3
1649143750000|2022-04-05 07:29:10|26.97|26.89|26.99|26.91|26.99|26.91|26.97|26.89|0
1649143760000|2022-04-05 07:29:20|26.98|26.9|26.98|26.9|26.99|26.91|26.98|26.9|2
1649143770000|2022-04-05 07:29:30|26.97|26.89|26.98|26.9|26.98|26.9|26.97|26.89|0
1649143780000|2022-04-05 07:29:40|26.99|26.91|26.98|26.9|26.99|26.91|26.98|26.9|1
1649143790000|2022-04-05 07:29:50|26.99|26.91|26.99|26.91|26.99|26.91|26.98|26.9|0
1649143800000|2022-04-05 07:30:00|26.98|26.9|27|26.92|27.01|26.93|26.98|26.9|6
1649143810000|2022-04-05 07:30:10|26.99|26.91|26.99|26.91|27|26.92|26.99|26.91|0
1649143850000|2022-04-05 07:30:50|26.98|26.9|26.99|26.91|26.99|26.91|26.98|26.9|0
1649143870000|2022-04-05 07:31:10|27|26.92|27|26.92|27|26.92|27|26.92|1
1649143880000|2022-04-05 07:31:20|26.99|26.91|27|26.92|27|26.92|26.99|26.91|0
1649143890000|2022-04-05 07:31:30|26.99|26.91|27|26.92|27|26.92|26.99|26.91|0
1649143900000|2022-04-05 07:31:40|26.99|26.91|27|26.92|27|26.92|26.99|26.91|0
1649143910000|2022-04-05 07:31:50|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|0
1649143920000|2022-04-05 07:32:00|26.98|26.9|26.99|26.91|26.99|26.91|26.98|26.9|0
1649143930000|2022-04-05 07:32:10|26.98|26.9|26.99|26.91|26.99|26.91|26.98|26.9|3
1649143940000|2022-04-05 07:32:20|26.98|26.9|26.95|26.87|26.99|26.91|26.92|26.84|2
1649143950000|2022-04-05 07:32:30|26.94|26.86|26.95|26.87|26.95|26.87|26.94|26.86|0
1649143970000|2022-04-05 07:32:50|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|0
1649143980000|2022-04-05 07:33:00|26.95|26.87|26.95|26.87|26.95|26.87|26.94|26.86|0
1649143990000|2022-04-05 07:33:10|26.97|26.89|26.97|26.89|26.97|26.89|26.95|26.87|0
1649144020000|2022-04-05 07:33:40|26.99|26.91|26.98|26.9|26.99|26.91|26.97|26.89|10
1649144030000|2022-04-05 07:33:50|26.97|26.89|26.97|26.89|26.98|26.9|26.97|26.89|0
1649144050000|2022-04-05 07:34:10|26.93|26.85|26.93|26.85|26.93|26.85|26.92|26.84|5
1649144060000|2022-04-05 07:34:20|26.94|26.86|26.97|26.89|26.97|26.89|26.94|26.86|0
1649144070000|2022-04-05 07:34:30|26.95|26.87|26.95|26.87|26.97|26.89|26.95|26.87|0
1649144080000|2022-04-05 07:34:40|26.94|26.86|26.94|26.86|26.94|26.86|26.93|26.85|3
1649144090000|2022-04-05 07:34:50|26.95|26.87|26.93|26.85|26.95|26.87|26.92|26.84|1
1649144100000|2022-04-05 07:35:00|26.92|26.84|26.91|26.83|26.92|26.84|26.9|26.82|59
1649144110000|2022-04-05 07:35:10|26.9|26.82|26.9|26.82|26.91|26.83|26.9|26.82|0
1649144120000|2022-04-05 07:35:20|26.91|26.83|26.9|26.82|26.91|26.83|26.9|26.82|2
1649144140000|2022-04-05 07:35:40|26.88|26.8|26.9|26.82|26.9|26.82|26.88|26.8|0
1649144150000|2022-04-05 07:35:50|26.85|26.77|26.85|26.77|26.85|26.77|26.85|26.77|10
1649144160000|2022-04-05 07:36:00|26.8|26.72|26.85|26.77|26.85|26.77|26.8|26.72|50
1649144170000|2022-04-05 07:36:10|26.83|26.75|26.81|26.73|26.84|26.76|26.8|26.72|33
1649144180000|2022-04-05 07:36:20|26.84|26.76|26.81|26.73|26.85|26.77|26.81|26.73|16
1649144190000|2022-04-05 07:36:30|26.82|26.74|26.85|26.77|26.85|26.77|26.81|26.73|6
1649144200000|2022-04-05 07:36:40|||||||||1
1649144210000|2022-04-05 07:36:50|26.87|26.79|26.86|26.78|26.87|26.79|26.85|26.77|22
1649144220000|2022-04-05 07:37:00|26.85|26.77|26.85|26.77|26.86|26.78|26.85|26.77|0
1649144230000|2022-04-05 07:37:10|26.86|26.78|26.86|26.78|26.86|26.78|26.86|26.78|3
1649144240000|2022-04-05 07:37:20|26.87|26.79|26.88|26.8|26.9|26.82|26.87|26.79|0
1649144250000|2022-04-05 07:37:30|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|0
1649144260000|2022-04-05 07:37:40|26.88|26.8|26.91|26.83|26.91|26.83|26.87|26.79|21
1649144270000|2022-04-05 07:37:50|26.9|26.82|26.87|26.79|26.91|26.83|26.87|26.79|0
1649144280000|2022-04-05 07:38:00|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|0
1649144290000|2022-04-05 07:38:10|26.87|26.79|26.89|26.81|26.89|26.81|26.87|26.79|7
1649144300000|2022-04-05 07:38:20|26.92|26.84|26.89|26.81|26.92|26.84|26.88|26.8|2
1649144310000|2022-04-05 07:38:30|26.88|26.8|26.89|26.81|26.89|26.81|26.88|26.8|0
1649144320000|2022-04-05 07:38:40|26.88|26.8|26.89|26.81|26.89|26.81|26.88|26.8|1
1649144330000|2022-04-05 07:38:50|26.88|26.8|26.88|26.8|26.89|26.81|26.88|26.8|0
1649144340000|2022-04-05 07:39:00|26.89|26.81|26.88|26.8|26.92|26.84|26.88|26.8|30
1649144350000|2022-04-05 07:39:10|26.89|26.81|26.91|26.83|26.91|26.83|26.88|26.8|5
1649144360000|2022-04-05 07:39:20|26.92|26.84|26.91|26.83|26.92|26.84|26.9|26.82|2
1649144380000|2022-04-05 07:39:40|26.92|26.84|26.91|26.83|26.92|26.84|26.9|26.82|0
1649144390000|2022-04-05 07:39:50|26.9|26.82|26.88|26.8|26.9|26.82|26.87|26.79|0
1649144400000|2022-04-05 07:40:00|26.87|26.79|26.88|26.8|26.88|26.8|26.87|26.79|0
1649144410000|2022-04-05 07:40:10|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|0
1649144420000|2022-04-05 07:40:20|26.88|26.8|26.88|26.8|26.91|26.83|26.87|26.79|5
1649144430000|2022-04-05 07:40:30|26.9|26.82|26.91|26.83|26.92|26.84|26.9|26.82|8
1649144440000|2022-04-05 07:40:40|26.9|26.82|26.91|26.83|26.91|26.83|26.88|26.8|8
1649144450000|2022-04-05 07:40:50|26.9|26.82|26.91|26.83|26.91|26.83|26.9|26.82|0
1649144460000|2022-04-05 07:41:00|26.9|26.82|26.88|26.8|26.91|26.83|26.88|26.8|0
1649144470000|2022-04-05 07:41:10|26.87|26.79|26.88|26.8|26.88|26.8|26.87|26.79|0
1649144480000|2022-04-05 07:41:20|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|0
1649144490000|2022-04-05 07:41:30|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|0
1649144510000|2022-04-05 07:41:50|26.9|26.82|26.88|26.8|26.9|26.82|26.88|26.8|0
1649144520000|2022-04-05 07:42:00|26.86|26.78|26.85|26.77|26.86|26.78|26.85|26.77|2
1649144530000|2022-04-05 07:42:10|26.86|26.78|26.85|26.77|26.86|26.78|26.85|26.77|0
1649144550000|2022-04-05 07:42:30|||||||||1
1649144560000|2022-04-05 07:42:40|26.86|26.78|26.86|26.78|26.86|26.78|26.86|26.78|1
1649144570000|2022-04-05 07:42:50|26.85|26.77|26.86|26.78|26.86|26.78|26.85|26.77|0
1649144590000|2022-04-05 07:43:10|26.87|26.79|26.87|26.79|26.88|26.8|26.86|26.78|0
1649144600000|2022-04-05 07:43:20|26.86|26.78|26.87|26.79|26.87|26.79|26.86|26.78|0
1649144610000|2022-04-05 07:43:30|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|0
1649144630000|2022-04-05 07:43:50|26.86|26.78|26.88|26.8|26.88|26.8|26.86|26.78|0
1649144640000|2022-04-05 07:44:00|26.85|26.77|26.87|26.79|26.87|26.79|26.85|26.77|1
1649144650000|2022-04-05 07:44:10|26.88|26.8|26.86|26.78|26.88|26.8|26.86|26.78|0
1649144660000|2022-04-05 07:44:20|26.85|26.77|26.86|26.78|26.87|26.79|26.85|26.77|0
1649144670000|2022-04-05 07:44:30|26.87|26.79|26.86|26.78|26.87|26.79|26.86|26.78|1
1649144680000|2022-04-05 07:44:40|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|0
1649144690000|2022-04-05 07:44:50|26.88|26.8|26.87|26.79|26.88|26.8|26.87|26.79|0
1649144700000|2022-04-05 07:45:00|26.88|26.8|26.91|26.83|26.91|26.83|26.87|26.79|6
1649144710000|2022-04-05 07:45:10|26.92|26.84|26.91|26.83|26.92|26.84|26.91|26.83|0
1649144720000|2022-04-05 07:45:20|26.9|26.82|26.9|26.82|26.91|26.83|26.9|26.82|0
1649144730000|2022-04-05 07:45:30|26.91|26.83|26.91|26.83|26.91|26.83|26.9|26.82|0
1649144740000|2022-04-05 07:45:40|26.92|26.84|26.91|26.83|26.92|26.84|26.9|26.82|0
1649144770000|2022-04-05 07:46:10|26.92|26.84|26.92|26.84|26.92|26.84|26.91|26.83|0
1649144790000|2022-04-05 07:46:30|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|0
1649144800000|2022-04-05 07:46:40|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1649144810000|2022-04-05 07:46:50|26.93|26.85|26.96|26.88|26.97|26.89|26.93|26.85|4
1649144820000|2022-04-05 07:47:00|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|0
1649144830000|2022-04-05 07:47:10|26.94|26.86|26.92|26.84|26.94|26.86|26.92|26.84|4
1649144870000|2022-04-05 07:47:50|26.91|26.83|26.88|26.8|26.91|26.83|26.87|26.79|2
1649144880000|2022-04-05 07:48:00|26.9|26.82|26.88|26.8|26.91|26.83|26.88|26.8|0
1649144890000|2022-04-05 07:48:10|26.9|26.82|26.88|26.8|26.9|26.82|26.88|26.8|0
1649144900000|2022-04-05 07:48:20|26.85|26.77|26.85|26.77|26.85|26.77|26.85|26.77|3
1649144910000|2022-04-05 07:48:30|||||||||8
1649144920000|2022-04-05 07:48:40|26.83|26.75|26.79|26.71|26.83|26.75|26.79|26.71|21
1649144930000|2022-04-05 07:48:50|26.8|26.72|26.83|26.75|26.83|26.75|26.8|26.72|0
1649144940000|2022-04-05 07:49:00|26.81|26.73|26.81|26.73|26.81|26.73|26.81|26.73|0
1649144950000|2022-04-05 07:49:10|26.8|26.72|26.81|26.73|26.81|26.73|26.8|26.72|0
1649144960000|2022-04-05 07:49:20|26.8|26.72|26.81|26.73|26.81|26.73|26.79|26.71|0
1649144970000|2022-04-05 07:49:30|26.79|26.71|26.81|26.73|26.81|26.73|26.79|26.71|0
1649144980000|2022-04-05 07:49:40|26.8|26.72|26.8|26.72|26.81|26.73|26.8|26.72|0
1649144990000|2022-04-05 07:49:50|26.81|26.73|26.81|26.73|26.81|26.73|26.81|26.73|0
1649145000000|2022-04-05 07:50:00|26.83|26.75|26.83|26.75|26.83|26.75|26.83|26.75|0
1649145020000|2022-04-05 07:50:20|26.85|26.77|26.85|26.77|26.85|26.77|26.85|26.77|1
1649145030000|2022-04-05 07:50:30|26.84|26.76|26.85|26.77|26.85|26.77|26.84|26.76|0
1649145060000|2022-04-05 07:51:00|26.86|26.78|26.86|26.78|26.86|26.78|26.86|26.78|2
1649145070000|2022-04-05 07:51:10|26.89|26.81|26.87|26.79|26.9|26.82|26.87|26.79|0
1649145080000|2022-04-05 07:51:20|26.86|26.78|26.86|26.78|26.87|26.79|26.86|26.78|0
1649145090000|2022-04-05 07:51:30|26.88|26.8|26.9|26.82|26.9|26.82|26.87|26.79|6
1649145100000|2022-04-05 07:51:40|26.91|26.83|26.9|26.82|26.91|26.83|26.9|26.82|0
1649145130000|2022-04-05 07:52:10|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|0
1649145140000|2022-04-05 07:52:20|26.9|26.82|26.9|26.82|26.9|26.82|26.9|26.82|0
1649145150000|2022-04-05 07:52:30|26.88|26.8|26.88|26.8|26.88|26.8|26.87|26.79|0
1649145160000|2022-04-05 07:52:40|26.87|26.79|26.9|26.82|26.9|26.82|26.87|26.79|0
1649145210000|2022-04-05 07:53:30|26.91|26.83|26.93|26.85|26.93|26.85|26.91|26.83|0
1649145220000|2022-04-05 07:53:40|26.95|26.87|26.93|26.85|26.95|26.87|26.93|26.85|0
1649145230000|2022-04-05 07:53:50|26.95|26.87|26.92|26.84|26.95|26.87|26.92|26.84|0
1649145240000|2022-04-05 07:54:00|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|0
1649145260000|2022-04-05 07:54:20|26.95|26.87|26.93|26.85|26.95|26.87|26.93|26.85|0
1649145270000|2022-04-05 07:54:30|26.92|26.84|26.92|26.84|26.93|26.85|26.92|26.84|13
1649145280000|2022-04-05 07:54:40|26.93|26.85|26.92|26.84|26.93|26.85|26.92|26.84|0
1649145290000|2022-04-05 07:54:50|26.91|26.83|26.9|26.82|26.91|26.83|26.9|26.82|2
1649145300000|2022-04-05 07:55:00|26.91|26.83|26.91|26.83|26.91|26.83|26.91|26.83|3
1649145320000|2022-04-05 07:55:20|26.9|26.82|26.9|26.82|26.9|26.82|26.9|26.82|0
1649145330000|2022-04-05 07:55:30|26.91|26.83|26.9|26.82|26.91|26.83|26.9|26.82|0
1649145340000|2022-04-05 07:55:40|26.91|26.83|26.93|26.85|26.93|26.85|26.91|26.83|6
1649145350000|2022-04-05 07:55:50|26.9|26.82|26.9|26.82|26.91|26.83|26.9|26.82|38
1649145360000|2022-04-05 07:56:00|26.91|26.83|26.91|26.83|26.91|26.83|26.9|26.82|6
1649145370000|2022-04-05 07:56:10|26.9|26.82|26.9|26.82|26.91|26.83|26.9|26.82|5
1649145390000|2022-04-05 07:56:30|26.91|26.83|26.9|26.82|26.91|26.83|26.9|26.82|5
1649145450000|2022-04-05 07:57:30|26.86|26.78|26.85|26.77|26.88|26.8|26.85|26.77|0
1649145500000|2022-04-05 07:58:20|26.86|26.78|26.87|26.79|26.87|26.79|26.86|26.78|4
1649145510000|2022-04-05 07:58:30|26.9|26.82|26.9|26.82|26.9|26.82|26.89|26.81|0
1649145520000|2022-04-05 07:58:40|26.89|26.81|26.9|26.82|26.9|26.82|26.89|26.81|2
1649145550000|2022-04-05 07:59:10|26.92|26.84|26.91|26.83|26.92|26.84|26.91|26.83|4
1649145560000|2022-04-05 07:59:20|26.9|26.82|26.91|26.83|26.91|26.83|26.9|26.82|0
1649145570000|2022-04-05 07:59:30|26.92|26.84|26.92|26.84|26.92|26.84|26.9|26.82|7
1649145580000|2022-04-05 07:59:40|26.95|26.87|26.95|26.87|26.95|26.87|26.92|26.84|0
1649145610000|2022-04-05 08:00:10|26.94|26.86|26.9|26.82|26.94|26.86|26.9|26.82|0
1649145690000|2022-04-05 08:01:30|26.92|26.84|26.95|26.87|26.95|26.87|26.92|26.84|0
1649145720000|2022-04-05 08:02:00|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|0
1649145730000|2022-04-05 08:02:10|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|0
1649145740000|2022-04-05 08:02:20|||||||||1
1649145750000|2022-04-05 08:02:30|27|26.92|27|26.92|27|26.92|27|26.92|10
1649145760000|2022-04-05 08:02:40|26.99|26.91|26.95|26.87|26.99|26.91|26.95|26.87|6
1649145770000|2022-04-05 08:02:50|26.97|26.89|27|26.92|27|26.92|26.97|26.89|2
1649145840000|2022-04-05 08:04:00|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|10
1649145870000|2022-04-05 08:04:30|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|0
1649145880000|2022-04-05 08:04:40|26.97|26.89|26.95|26.87|27|26.92|26.95|26.87|0
1649145890000|2022-04-05 08:04:50|27|26.92|26.98|26.9|27|26.92|26.95|26.87|13
1649145900000|2022-04-05 08:05:00|26.97|26.89|26.97|26.89|26.98|26.9|26.97|26.89|4
1649145910000|2022-04-05 08:05:10|26.98|26.9|26.97|26.89|26.98|26.9|26.97|26.89|2
1649145940000|2022-04-05 08:05:40|||||||||2
1649145980000|2022-04-05 08:06:20|26.96|26.88|26.97|26.89|26.97|26.89|26.96|26.88|11
1649145990000|2022-04-05 08:06:30|26.96|26.88|26.95|26.87|26.97|26.89|26.95|26.87|3
1649146020000|2022-04-05 08:07:00|26.92|26.84|26.91|26.83|26.92|26.84|26.9|26.82|3
1649146030000|2022-04-05 08:07:10|26.9|26.82|26.9|26.82|26.9|26.82|26.9|26.82|0
1649146060000|2022-04-05 08:07:40|26.91|26.83|26.91|26.83|26.91|26.83|26.91|26.83|0
1649146070000|2022-04-05 08:07:50|26.9|26.82|26.9|26.82|26.9|26.82|26.9|26.82|0
1649146120000|2022-04-05 08:08:40|26.91|26.83|26.9|26.82|26.91|26.83|26.9|26.82|0
1649146180000|2022-04-05 08:09:40|26.91|26.83|26.91|26.83|26.91|26.83|26.91|26.83|0
1649146190000|2022-04-05 08:09:50|26.9|26.82|26.9|26.82|26.9|26.82|26.9|26.82|0
1649146200000|2022-04-05 08:10:00|||||||||1
1649146210000|2022-04-05 08:10:10|||||||||14
1649146310000|2022-04-05 08:11:50|26.91|26.83|26.91|26.83|26.91|26.83|26.91|26.83|0
1649146320000|2022-04-05 08:12:00|26.9|26.82|26.9|26.82|26.9|26.82|26.9|26.82|0
1649146360000|2022-04-05 08:12:40|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|1
1649146410000|2022-04-05 08:13:30|26.9|26.82|26.88|26.8|26.9|26.82|26.88|26.8|8
1649146420000|2022-04-05 08:13:40|26.89|26.81|26.88|26.8|26.89|26.81|26.88|26.8|1
1649146450000|2022-04-05 08:14:10|26.89|26.81|26.89|26.81|26.89|26.81|26.88|26.8|1
1649146460000|2022-04-05 08:14:20|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|0
1649146500000|2022-04-05 08:15:00|26.85|26.77|26.85|26.77|26.85|26.77|26.85|26.77|35
1649146510000|2022-04-05 08:15:10|26.84|26.76|26.83|26.75|26.86|26.78|26.83|26.75|4
1649146520000|2022-04-05 08:15:20|||||||||1
1649146530000|2022-04-05 08:15:30|||||||||15
1649146540000|2022-04-05 08:15:40|||||||||2
1649146560000|2022-04-05 08:16:00|26.84|26.76|26.88|26.8|26.88|26.8|26.84|26.76|6
1649146590000|2022-04-05 08:16:30|26.86|26.78|26.86|26.78|26.86|26.78|26.86|26.78|0
1649146600000|2022-04-05 08:16:40|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|2
1649146620000|2022-04-05 08:17:00|26.86|26.78|26.86|26.78|26.86|26.78|26.86|26.78|0
1649146630000|2022-04-05 08:17:10|26.88|26.8|26.86|26.78|26.88|26.8|26.86|26.78|0
1649146640000|2022-04-05 08:17:20|26.85|26.77|26.86|26.78|26.86|26.78|26.85|26.77|7
1649146660000|2022-04-05 08:17:40|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|0
1649146670000|2022-04-05 08:17:50|||||||||2
1649146700000|2022-04-05 08:18:20|26.89|26.81|26.9|26.82|26.9|26.82|26.88|26.8|6
1649146720000|2022-04-05 08:18:40|||||||||35
1649146730000|2022-04-05 08:18:50|||||||||1
1649146770000|2022-04-05 08:19:30|||||||||10
1649146820000|2022-04-05 08:20:20|26.89|26.81|26.9|26.82|26.9|26.82|26.89|26.81|110
1649146860000|2022-04-05 08:21:00|26.92|26.84|26.93|26.85|26.93|26.85|26.92|26.84|50
1649146870000|2022-04-05 08:21:10|26.92|26.84|26.9|26.82|26.92|26.84|26.9|26.82|5
1649146910000|2022-04-05 08:21:50|||||||||20
1649146930000|2022-04-05 08:22:10|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|82
1649146940000|2022-04-05 08:22:20|||||||||6
1649146950000|2022-04-05 08:22:30|26.93|26.85|26.95|26.87|26.95|26.87|26.93|26.85|0
1649146970000|2022-04-05 08:22:50|||||||||1
1649147020000|2022-04-05 08:23:40|||||||||31
1649147040000|2022-04-05 08:24:00|26.92|26.84|26.92|26.84|26.92|26.84|26.91|26.83|2
1649147050000|2022-04-05 08:24:10|26.93|26.85|26.9|26.82|26.93|26.85|26.9|26.82|0
1649147060000|2022-04-05 08:24:20|26.92|26.84|26.92|26.84|26.92|26.84|26.9|26.82|0
1649147070000|2022-04-05 08:24:30|26.93|26.85|26.92|26.84|26.93|26.85|26.92|26.84|0
1649147080000|2022-04-05 08:24:40|26.9|26.82|26.95|26.87|26.95|26.87|26.9|26.82|0
1649147110000|2022-04-05 08:25:10|26.94|26.86|26.95|26.87|26.95|26.87|26.93|26.85|13
1649147120000|2022-04-05 08:25:20|26.92|26.84|26.88|26.8|26.92|26.84|26.88|26.8|365
1649147130000|2022-04-05 08:25:30|26.89|26.81|26.85|26.77|26.89|26.81|26.85|26.77|108
1649147140000|2022-04-05 08:25:40|26.87|26.79|26.85|26.77|26.87|26.79|26.85|26.77|182
1649147150000|2022-04-05 08:25:50|26.87|26.79|26.87|26.79|26.87|26.79|26.85|26.77|92
1649147160000|2022-04-05 08:26:00|26.85|26.77|26.85|26.77|26.85|26.77|26.85|26.77|26
1649147170000|2022-04-05 08:26:10|26.86|26.78|26.86|26.78|26.86|26.78|26.86|26.78|0
1649147180000|2022-04-05 08:26:20|26.85|26.77|26.85|26.77|26.85|26.77|26.85|26.77|0
1649147190000|2022-04-05 08:26:30|26.87|26.79|26.86|26.78|26.88|26.8|26.86|26.78|5
1649147200000|2022-04-05 08:26:40|26.88|26.8|26.87|26.79|26.88|26.8|26.87|26.79|0
1649147210000|2022-04-05 08:26:50|26.88|26.8|26.88|26.8|26.88|26.8|26.87|26.79|0
1649147220000|2022-04-05 08:27:00|26.86|26.78|26.86|26.78|26.86|26.78|26.86|26.78|2
1649147230000|2022-04-05 08:27:10|26.87|26.79|26.88|26.8|26.88|26.8|26.87|26.79|0
1649147240000|2022-04-05 08:27:20|26.87|26.79|26.86|26.78|26.87|26.79|26.86|26.78|4
1649147260000|2022-04-05 08:27:40|26.87|26.79|26.85|26.77|26.87|26.79|26.85|26.77|0
1649147270000|2022-04-05 08:27:50|26.86|26.78|26.88|26.8|26.88|26.8|26.86|26.78|0
1649147300000|2022-04-05 08:28:20|26.9|26.82|26.92|26.84|26.92|26.84|26.9|26.82|18
1649147310000|2022-04-05 08:28:30|26.93|26.85|26.93|26.85|26.93|26.85|26.92|26.84|0
1649147330000|2022-04-05 08:28:50|||||||||1
1649147340000|2022-04-05 08:29:00|26.95|26.87|26.97|26.89|26.97|26.89|26.95|26.87|33
1649147350000|2022-04-05 08:29:10|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|5
1649147360000|2022-04-05 08:29:20|26.93|26.85|26.96|26.88|26.96|26.88|26.93|26.85|3
1649147370000|2022-04-05 08:29:30|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|10
1649147410000|2022-04-05 08:30:10|||||||||17
1649147420000|2022-04-05 08:30:20|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|2
1649147430000|2022-04-05 08:30:30|26.97|26.89|26.97|26.89|26.99|26.91|26.97|26.89|0
1649147440000|2022-04-05 08:30:40|||||||||1
1649147520000|2022-04-05 08:32:00|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|4
1649147530000|2022-04-05 08:32:10|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|0
1649147570000|2022-04-05 08:32:50|26.97|26.89|26.95|26.87|26.97|26.89|26.95|26.87|4
1649147580000|2022-04-05 08:33:00|26.97|26.89|26.96|26.88|26.97|26.89|26.96|26.88|8
1649147590000|2022-04-05 08:33:10|26.95|26.87|26.97|26.89|26.97|26.89|26.95|26.87|0
1649147610000|2022-04-05 08:33:30|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|5
1649147620000|2022-04-05 08:33:40|26.95|26.87|26.97|26.89|26.97|26.89|26.95|26.87|3
1649147640000|2022-04-05 08:34:00|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|2
1649147660000|2022-04-05 08:34:20|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|0
1649147680000|2022-04-05 08:34:40|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|4
1649147700000|2022-04-05 08:35:00|||||||||1
1649147730000|2022-04-05 08:35:30|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|51
1649147770000|2022-04-05 08:36:10|26.97|26.89|26.97|26.89|26.97|26.89|26.96|26.88|24
1649147780000|2022-04-05 08:36:20|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|2
1649147790000|2022-04-05 08:36:30|26.95|26.87|26.95|26.87|26.96|26.88|26.95|26.87|0
1649147810000|2022-04-05 08:36:50|26.93|26.85|26.92|26.84|26.95|26.87|26.92|26.84|0
1649147820000|2022-04-05 08:37:00|26.93|26.85|26.93|26.85|26.93|26.85|26.92|26.84|1
1649147830000|2022-04-05 08:37:10|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1649147840000|2022-04-05 08:37:20|26.91|26.83|26.91|26.83|26.91|26.83|26.91|26.83|1
1649147880000|2022-04-05 08:38:00|26.9|26.82|26.91|26.83|26.91|26.83|26.9|26.82|0
1649147890000|2022-04-05 08:38:10|26.9|26.82|26.9|26.82|26.91|26.83|26.9|26.82|0
1649147910000|2022-04-05 08:38:30|26.87|26.79|26.9|26.82|26.9|26.82|26.87|26.79|0
1649147920000|2022-04-05 08:38:40|26.91|26.83|26.91|26.83|26.91|26.83|26.91|26.83|0
1649147930000|2022-04-05 08:38:50|26.9|26.82|26.91|26.83|26.91|26.83|26.9|26.82|0
1649147940000|2022-04-05 08:39:00|26.9|26.82|26.9|26.82|26.91|26.83|26.9|26.82|1
1649147950000|2022-04-05 08:39:10|26.91|26.83|26.91|26.83|26.91|26.83|26.91|26.83|0
1649147960000|2022-04-05 08:39:20|26.9|26.82|26.91|26.83|26.91|26.83|26.9|26.82|0
1649147970000|2022-04-05 08:39:30|26.9|26.82|26.91|26.83|26.91|26.83|26.9|26.82|0
1649147980000|2022-04-05 08:39:40|26.9|26.82|26.9|26.82|26.91|26.83|26.9|26.82|0
1649148000000|2022-04-05 08:40:00|26.88|26.8|26.9|26.82|26.9|26.82|26.88|26.8|0
1649148010000|2022-04-05 08:40:10|26.91|26.83|26.91|26.83|26.91|26.83|26.91|26.83|0
1649148030000|2022-04-05 08:40:30|26.9|26.82|26.9|26.82|26.9|26.82|26.9|26.82|0
1649148060000|2022-04-05 08:41:00|26.87|26.79|26.88|26.8|26.9|26.82|26.87|26.79|1
1649148070000|2022-04-05 08:41:10|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|22
1649148080000|2022-04-05 08:41:20|26.86|26.78|26.85|26.77|26.86|26.78|26.85|26.77|2
1649148090000|2022-04-05 08:41:30|||||||||23
1649148140000|2022-04-05 08:42:20|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|0
1649148150000|2022-04-05 08:42:30|26.89|26.81|26.89|26.81|26.9|26.82|26.89|26.81|57
1649148170000|2022-04-05 08:42:50|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|0
1649148180000|2022-04-05 08:43:00|26.94|26.86|26.93|26.85|26.94|26.86|26.93|26.85|1
1649148200000|2022-04-05 08:43:20|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|0
1649148210000|2022-04-05 08:43:30|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|0
1649148230000|2022-04-05 08:43:50|||||||||4
1649148260000|2022-04-05 08:44:20|26.94|26.86|26.95|26.87|26.95|26.87|26.93|26.85|1
1649148280000|2022-04-05 08:44:40|26.94|26.86|26.95|26.87|26.95|26.87|26.94|26.86|3
1649148300000|2022-04-05 08:45:00|||||||||1
1649148330000|2022-04-05 08:45:30|26.99|26.91|27|26.92|27|26.92|26.99|26.91|17
1649148340000|2022-04-05 08:45:40|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|2
1649148350000|2022-04-05 08:45:50|26.97|26.89|26.99|26.91|26.99|26.91|26.97|26.89|0
1649148360000|2022-04-05 08:46:00|26.98|26.9|26.99|26.91|26.99|26.91|26.96|26.88|0
1649148370000|2022-04-05 08:46:10|26.98|26.9|26.98|26.9|26.98|26.9|26.98|26.9|0
1649148380000|2022-04-05 08:46:20|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|0
1649148400000|2022-04-05 08:46:40|26.98|26.9|26.98|26.9|26.98|26.9|26.96|26.88|0
1649148420000|2022-04-05 08:47:00|||||||||1
1649148430000|2022-04-05 08:47:10|26.96|26.88|26.95|26.87|26.98|26.9|26.95|26.87|2
1649148440000|2022-04-05 08:47:20|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|2
1649148450000|2022-04-05 08:47:30|26.95|26.87|26.98|26.9|26.98|26.9|26.95|26.87|0
1649148460000|2022-04-05 08:47:40|26.96|26.88|26.99|26.91|26.99|26.91|26.96|26.88|0
1649148470000|2022-04-05 08:47:50|26.98|26.9|26.98|26.9|26.98|26.9|26.98|26.9|0
1649148480000|2022-04-05 08:48:00|26.99|26.91|27.03|26.95|27.03|26.95|26.99|26.91|0
1649148490000|2022-04-05 08:48:10|27.01|26.93|27.03|26.95|27.03|26.95|27|26.92|0
1649148500000|2022-04-05 08:48:20|27.01|26.93|27.03|26.95|27.03|26.95|27.01|26.93|1
1649148530000|2022-04-05 08:48:50|27.04|26.96|27.05|26.97|27.05|26.97|27.04|26.96|55
1649148540000|2022-04-05 08:49:00|27.04|26.96|27|26.92|27.04|26.96|27|26.92|1
1649148550000|2022-04-05 08:49:10|||||||||2
1649148560000|2022-04-05 08:49:20|||||||||4
1649148590000|2022-04-05 08:49:50|27.01|26.93|27.02|26.94|27.02|26.94|27.01|26.93|4
1649148600000|2022-04-05 08:50:00|27.05|26.97|27.05|26.97|27.05|26.97|27.05|26.97|0
1649148630000|2022-04-05 08:50:30|27.03|26.95|27.02|26.94|27.03|26.95|27.02|26.94|0
1649148640000|2022-04-05 08:50:40|27.05|26.97|27.05|26.97|27.05|26.97|27.05|26.97|0
1649148660000|2022-04-05 08:51:00|27.03|26.95|27.05|26.97|27.05|26.97|27.03|26.95|1
1649148680000|2022-04-05 08:51:20|||||||||2
1649148720000|2022-04-05 08:52:00|27.02|26.94|27.05|26.97|27.05|26.97|27.02|26.94|0
1649148730000|2022-04-05 08:52:10|27.03|26.95|27.03|26.95|27.03|26.95|27.03|26.95|0
1649148740000|2022-04-05 08:52:20|27.05|26.97|27.05|26.97|27.05|26.97|27.05|26.97|2
1649148780000|2022-04-05 08:53:00|27.06|26.98|27.06|26.98|27.06|26.98|27.05|26.97|1
1649148800000|2022-04-05 08:53:20|27.05|26.97|27.06|26.98|27.06|26.98|27.05|26.97|0
1649148810000|2022-04-05 08:53:30|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|10
1649148830000|2022-04-05 08:53:50|||||||||2
1649148840000|2022-04-05 08:54:00|||||||||8
1649148860000|2022-04-05 08:54:20|27.08|27|27.07|26.99|27.08|27|27.07|26.99|2
1649148870000|2022-04-05 08:54:30|27.08|27|27.08|27|27.08|27|27.08|27|0
1649148880000|2022-04-05 08:54:40|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|1
1649148900000|2022-04-05 08:55:00|27.08|27|27.07|26.99|27.08|27|27.07|26.99|1
1649149010000|2022-04-05 08:56:50|27.08|27|27.08|27|27.08|27|27.08|27|1
1649149020000|2022-04-05 08:57:00|27.09|27.01|27.08|27|27.09|27.01|27.08|27|10
1649149030000|2022-04-05 08:57:10|27.09|27.01|27.12|27.04|27.12|27.04|27.09|27.01|1
1649149050000|2022-04-05 08:57:30|27.13|27.05|27.12|27.04|27.13|27.05|27.12|27.04|0
1649149060000|2022-04-05 08:57:40|27.13|27.05|27.12|27.04|27.13|27.05|27.12|27.04|0
1649149070000|2022-04-05 08:57:50|27.13|27.05|27.17|27.09|27.18|27.1|27.13|27.05|17
1649149080000|2022-04-05 08:58:00|27.18|27.1|27.17|27.09|27.18|27.1|27.17|27.09|0
1649149090000|2022-04-05 08:58:10|27.18|27.1|27.17|27.09|27.18|27.1|27.17|27.09|0
1649149100000|2022-04-05 08:58:20|27.15|27.07|27.17|27.09|27.17|27.09|27.15|27.07|0
1649149110000|2022-04-05 08:58:30|27.15|27.07|27.15|27.07|27.17|27.09|27.15|27.07|0
1649149120000|2022-04-05 08:58:40|27.17|27.09|27.15|27.07|27.17|27.09|27.15|27.07|0
1649149130000|2022-04-05 08:58:50|27.17|27.09|27.17|27.09|27.17|27.09|27.15|27.07|1
1649149140000|2022-04-05 08:59:00|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|0
1649149150000|2022-04-05 08:59:10|27.17|27.09|27.15|27.07|27.17|27.09|27.15|27.07|0
1649149160000|2022-04-05 08:59:20|27.17|27.09|27.17|27.09|27.17|27.09|27.17|27.09|0
1649149170000|2022-04-05 08:59:30|27.15|27.07|27.15|27.07|27.17|27.09|27.15|27.07|0
1649149180000|2022-04-05 08:59:40|27.17|27.09|27.15|27.07|27.17|27.09|27.15|27.07|0
1649149190000|2022-04-05 08:59:50|27.17|27.09|27.14|27.06|27.17|27.09|27.14|27.06|0
1649149200000|2022-04-05 09:00:00|27.15|27.07|27.17|27.09|27.17|27.09|27.15|27.07|0
1649149210000|2022-04-05 09:00:10|27.14|27.06|27.17|27.09|27.17|27.09|27.14|27.06|0
1649149220000|2022-04-05 09:00:20|27.15|27.07|27.15|27.07|27.17|27.09|27.15|27.07|0
1649149230000|2022-04-05 09:00:30|27.17|27.09|27.15|27.07|27.17|27.09|27.15|27.07|0
1649149250000|2022-04-05 09:00:50|27.17|27.09|27.15|27.07|27.17|27.09|27.15|27.07|0
1649149260000|2022-04-05 09:01:00|27.14|27.06|27.14|27.06|27.14|27.06|27.13|27.05|7
1649149270000|2022-04-05 09:01:10|27.13|27.05|27.14|27.06|27.14|27.06|27.13|27.05|0
1649149280000|2022-04-05 09:01:20|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|6
1649149290000|2022-04-05 09:01:30|27.12|27.04|27.14|27.06|27.14|27.06|27.12|27.04|0
1649149300000|2022-04-05 09:01:40|27.13|27.05|27.14|27.06|27.14|27.06|27.13|27.05|0
1649149310000|2022-04-05 09:01:50|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|0
1649149320000|2022-04-05 09:02:00|27.12|27.04|27.12|27.04|27.12|27.04|27.12|27.04|0
1649149340000|2022-04-05 09:02:20|27.13|27.05|27.12|27.04|27.13|27.05|27.12|27.04|5
1649149350000|2022-04-05 09:02:30|27.13|27.05|27.13|27.05|27.14|27.06|27.12|27.04|2
1649149360000|2022-04-05 09:02:40|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1649149370000|2022-04-05 09:02:50|27.17|27.09|27.15|27.07|27.17|27.09|27.15|27.07|0
1649149380000|2022-04-05 09:03:00|27.18|27.1|27.18|27.1|27.18|27.1|27.16|27.08|2
1649149390000|2022-04-05 09:03:10|27.16|27.08|27.16|27.08|27.16|27.08|27.15|27.07|0
1649149400000|2022-04-05 09:03:20|27.18|27.1|27.19|27.11|27.19|27.11|27.18|27.1|0
1649149410000|2022-04-05 09:03:30|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|2
1649149420000|2022-04-05 09:03:40|27.17|27.09|27.15|27.07|27.17|27.09|27.15|27.07|0
1649149450000|2022-04-05 09:04:10|27.14|27.06|27.13|27.05|27.14|27.06|27.13|27.05|16
1649149460000|2022-04-05 09:04:20|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1649149470000|2022-04-05 09:04:30|27.13|27.05|27.13|27.05|27.14|27.06|27.13|27.05|0
1649149480000|2022-04-05 09:04:40|27.14|27.06|27.15|27.07|27.15|27.07|27.14|27.06|0
1649149490000|2022-04-05 09:04:50|||||||||9
1649149500000|2022-04-05 09:05:00|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1649149510000|2022-04-05 09:05:10|||||||||1
1649149520000|2022-04-05 09:05:20|27.13|27.05|27.14|27.06|27.14|27.06|27.13|27.05|1
1649149530000|2022-04-05 09:05:30|27.13|27.05|27.14|27.06|27.14|27.06|27.13|27.05|0
1649149550000|2022-04-05 09:05:50|27.1|27.02|27.1|27.02|27.1|27.02|27.1|27.02|19
1649149570000|2022-04-05 09:06:10|27.09|27.01|27.09|27.01|27.1|27.02|27.09|27.01|6
1649149580000|2022-04-05 09:06:20|27.1|27.02|27.09|27.01|27.1|27.02|27.09|27.01|0
1649149600000|2022-04-05 09:06:40|27.1|27.02|27.1|27.02|27.1|27.02|27.09|27.01|1
1649149610000|2022-04-05 09:06:50|27.09|27.01|27.09|27.01|27.1|27.02|27.09|27.01|1
1649149620000|2022-04-05 09:07:00|27.1|27.02|27.09|27.01|27.1|27.02|27.09|27.01|0
1649149630000|2022-04-05 09:07:10|27.1|27.02|27.1|27.02|27.1|27.02|27.09|27.01|2
1649149640000|2022-04-05 09:07:20|27.09|27.01|27.09|27.01|27.09|27.01|27.09|27.01|1
1649149670000|2022-04-05 09:07:50|27.1|27.02|27.09|27.01|27.1|27.02|27.09|27.01|0
1649149700000|2022-04-05 09:08:20|27.1|27.02|27.1|27.02|27.1|27.02|27.09|27.01|0
1649149710000|2022-04-05 09:08:30|27.09|27.01|27.09|27.01|27.09|27.01|27.09|27.01|1
1649149740000|2022-04-05 09:09:00|27.1|27.02|27.09|27.01|27.1|27.02|27.09|27.01|0
1649149770000|2022-04-05 09:09:30|27.1|27.02|27.1|27.02|27.1|27.02|27.09|27.01|0
1649149810000|2022-04-05 09:10:10|27.09|27.01|27.09|27.01|27.09|27.01|27.09|27.01|5
1649149900000|2022-04-05 09:11:40|27.08|27|27.08|27|27.08|27|27.08|27|0
1649149910000|2022-04-05 09:11:50|27.09|27.01|27.09|27.01|27.09|27.01|27.08|27|2
1649149950000|2022-04-05 09:12:30|27.08|27|27.04|26.96|27.08|27|27.04|26.96|0
1649149990000|2022-04-05 09:13:10|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|0
1649150020000|2022-04-05 09:13:40|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|1
1649150030000|2022-04-05 09:13:50|||||||||1
1649150070000|2022-04-05 09:14:30|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|0
1649150090000|2022-04-05 09:14:50|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|0
1649150160000|2022-04-05 09:16:00|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|0
1649150180000|2022-04-05 09:16:20|27.04|26.96|27.05|26.97|27.05|26.97|27.04|26.96|0
1649150200000|2022-04-05 09:16:40|27.06|26.98|27.07|26.99|27.09|27.01|27.06|26.98|5
1649150210000|2022-04-05 09:16:50|27.09|27.01|27.09|27.01|27.09|27.01|27.09|27.01|5
1649150240000|2022-04-05 09:17:20|||||||||5
1649150270000|2022-04-05 09:17:50|||||||||1
1649150290000|2022-04-05 09:18:10|||||||||15
1649150410000|2022-04-05 09:20:10|27.08|27|27.08|27|27.08|27|27.08|27|2
1649150420000|2022-04-05 09:20:20|||||||||1
1649150430000|2022-04-05 09:20:30|27.09|27.01|27.08|27|27.09|27.01|27.08|27|0
1649150450000|2022-04-05 09:20:50|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|0
1649150460000|2022-04-05 09:21:00|27.08|27|27.07|26.99|27.08|27|27.07|26.99|1
1649150490000|2022-04-05 09:21:30|27.08|27|27.07|26.99|27.09|27.01|27.07|26.99|2
1649150520000|2022-04-05 09:22:00|27.08|27|27.07|26.99|27.08|27|27.07|26.99|1
1649150580000|2022-04-05 09:23:00|27.08|27|27.08|27|27.08|27|27.08|27|1
1649150590000|2022-04-05 09:23:10|27.07|26.99|27.07|26.99|27.08|27|27.07|26.99|3
1649150600000|2022-04-05 09:23:20|27.09|27.01|27.09|27.01|27.09|27.01|27.09|27.01|2
1649150630000|2022-04-05 09:23:50|27.14|27.06|27.1|27.02|27.14|27.06|27.1|27.02|13
1649150640000|2022-04-05 09:24:00|27.13|27.05|27.14|27.06|27.14|27.06|27.13|27.05|2
1649150650000|2022-04-05 09:24:10|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|0
1649150660000|2022-04-05 09:24:20|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1649150720000|2022-04-05 09:25:20|27.13|27.05|27.14|27.06|27.14|27.06|27.13|27.05|1
1649150730000|2022-04-05 09:25:30|||||||||11
1649150820000|2022-04-05 09:27:00|||||||||1519
1649150830000|2022-04-05 09:27:10|27.15|27.07|27.14|27.06|27.15|27.07|27.14|27.06|20
1649150850000|2022-04-05 09:27:30|27.15|27.07|27.17|27.09|27.17|27.09|27.15|27.07|1
1649150860000|2022-04-05 09:27:40|27.19|27.11|27.2|27.12|27.2|27.12|27.19|27.11|3
1649150880000|2022-04-05 09:28:00|27.24|27.16|27.23|27.15|27.24|27.16|27.22|27.14|5
1649150890000|2022-04-05 09:28:10|27.25|27.17|27.23|27.15|27.25|27.17|27.21|27.13|25
1649150900000|2022-04-05 09:28:20|27.24|27.16|27.23|27.15|27.25|27.17|27.23|27.15|3
1649150910000|2022-04-05 09:28:30|27.22|27.14|27.2|27.12|27.22|27.14|27.2|27.12|0
1649150970000|2022-04-05 09:29:30|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|8
1649150980000|2022-04-05 09:29:40|27.22|27.14|27.21|27.13|27.22|27.14|27.21|27.13|2
1649150990000|2022-04-05 09:29:50|27.22|27.14|27.22|27.14|27.22|27.14|27.21|27.13|5
1649151000000|2022-04-05 09:30:00|27.21|27.13|27.2|27.12|27.22|27.14|27.2|27.12|2
1649151020000|2022-04-05 09:30:20|27.15|27.07|27.2|27.12|27.2|27.12|27.15|27.07|18
1649151030000|2022-04-05 09:30:30|27.19|27.11|27.15|27.07|27.19|27.11|27.15|27.07|1
1649151040000|2022-04-05 09:30:40|27.17|27.09|27.18|27.1|27.19|27.11|27.15|27.07|10
1649151050000|2022-04-05 09:30:50|27.17|27.09|27.18|27.1|27.18|27.1|27.15|27.07|0
1649151060000|2022-04-05 09:31:00|27.15|27.07|27.17|27.09|27.18|27.1|27.15|27.07|0
1649151070000|2022-04-05 09:31:10|27.15|27.07|27.15|27.07|27.17|27.09|27.15|27.07|0
1649151080000|2022-04-05 09:31:20|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|1
1649151090000|2022-04-05 09:31:30|27.18|27.1|27.2|27.12|27.2|27.12|27.18|27.1|1
1649151150000|2022-04-05 09:32:30|||||||||1
1649151170000|2022-04-05 09:32:50|27.21|27.13|27.21|27.13|27.22|27.14|27.21|27.13|9
1649151180000|2022-04-05 09:33:00|27.2|27.12|27.2|27.12|27.21|27.13|27.2|27.12|0
1649151190000|2022-04-05 09:33:10|27.21|27.13|27.21|27.13|27.21|27.13|27.2|27.12|0
1649151200000|2022-04-05 09:33:20|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|0
1649151210000|2022-04-05 09:33:30|||||||||1
1649151220000|2022-04-05 09:33:40|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|2
1649151240000|2022-04-05 09:34:00|27.22|27.14|27.22|27.14|27.22|27.14|27.21|27.13|0
1649151260000|2022-04-05 09:34:20|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|0
1649151270000|2022-04-05 09:34:30|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|1
1649151280000|2022-04-05 09:34:40|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|4
1649151290000|2022-04-05 09:34:50|27.22|27.14|27.22|27.14|27.22|27.14|27.21|27.13|0
1649151300000|2022-04-05 09:35:00|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|2
1649151320000|2022-04-05 09:35:20|27.2|27.12|27.21|27.13|27.22|27.14|27.2|27.12|3
1649151340000|2022-04-05 09:35:40|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|2
1649151390000|2022-04-05 09:36:30|||||||||1
1649151460000|2022-04-05 09:37:40|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|11
1649151480000|2022-04-05 09:38:00|||||||||2
1649151510000|2022-04-05 09:38:30|27.28|27.2|27.32|27.24|27.32|27.24|27.28|27.2|9
1649151550000|2022-04-05 09:39:10|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|4
1649151560000|2022-04-05 09:39:20|27.31|27.23|27.28|27.2|27.31|27.23|27.28|27.2|1
1649151570000|2022-04-05 09:39:30|27.29|27.21|27.29|27.21|27.29|27.21|27.28|27.2|7
1649151580000|2022-04-05 09:39:40|||||||||1
1649151620000|2022-04-05 09:40:20|||||||||1
1649151630000|2022-04-05 09:40:30|27.33|27.25|27.33|27.25|27.34|27.26|27.31|27.23|17
1649151640000|2022-04-05 09:40:40|27.34|27.26|27.33|27.25|27.34|27.26|27.33|27.25|0
1649151650000|2022-04-05 09:40:50|27.34|27.26|27.35|27.27|27.36|27.28|27.34|27.26|14
1649151660000|2022-04-05 09:41:00|27.36|27.28|27.36|27.28|27.37|27.29|27.36|27.28|110
1649151670000|2022-04-05 09:41:10|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|3
1649151680000|2022-04-05 09:41:20|27.36|27.28|27.35|27.27|27.36|27.28|27.35|27.27|8
1649151690000|2022-04-05 09:41:30|27.36|27.28|27.31|27.23|27.36|27.28|27.31|27.23|0
1649151700000|2022-04-05 09:41:40|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|1
1649151710000|2022-04-05 09:41:50|27.34|27.26|27.36|27.28|27.36|27.28|27.34|27.26|7
1649151750000|2022-04-05 09:42:30|||||||||2
1649151770000|2022-04-05 09:42:50|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|1
1649151810000|2022-04-05 09:43:30|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|3
1649151820000|2022-04-05 09:43:40|||||||||1
1649151840000|2022-04-05 09:44:00|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1649151850000|2022-04-05 09:44:10|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1649151860000|2022-04-05 09:44:20|27.41|27.33|27.36|27.28|27.41|27.33|27.36|27.28|20
1649151880000|2022-04-05 09:44:40|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|1
1649151890000|2022-04-05 09:44:50|27.39|27.31|27.4|27.32|27.4|27.32|27.39|27.31|1
1649151900000|2022-04-05 09:45:00|27.41|27.33|27.4|27.32|27.41|27.33|27.4|27.32|0
1649151910000|2022-04-05 09:45:10|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1649151920000|2022-04-05 09:45:20|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1649151930000|2022-04-05 09:45:30|27.41|27.33|27.42|27.34|27.43|27.35|27.41|27.33|13
1649151940000|2022-04-05 09:45:40|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|1
1649151950000|2022-04-05 09:45:50|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|3
1649151960000|2022-04-05 09:46:00|27.43|27.35|27.41|27.33|27.43|27.35|27.41|27.33|4
1649152000000|2022-04-05 09:46:40|||||||||1
1649152020000|2022-04-05 09:47:00|27.4|27.32|27.4|27.32|27.4|27.32|27.39|27.31|4
1649152030000|2022-04-05 09:47:10|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1649152050000|2022-04-05 09:47:30|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|6
1649152060000|2022-04-05 09:47:40|27.38|27.3|27.4|27.32|27.4|27.32|27.38|27.3|1
1649152070000|2022-04-05 09:47:50|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1649152080000|2022-04-05 09:48:00|27.42|27.34|27.44|27.36|27.44|27.36|27.42|27.34|5
1649152090000|2022-04-05 09:48:10|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|0
1649152120000|2022-04-05 09:48:40|||||||||1
1649152180000|2022-04-05 09:49:40|27.44|27.36|27.44|27.36|27.46|27.38|27.43|27.35|61
1649152190000|2022-04-05 09:49:50|27.43|27.35|27.43|27.35|27.44|27.36|27.43|27.35|0
1649152210000|2022-04-05 09:50:10|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|4
1649152220000|2022-04-05 09:50:20|27.46|27.38|27.43|27.35|27.48|27.4|27.43|27.35|2
1649152240000|2022-04-05 09:50:40|||||||||1
1649152250000|2022-04-05 09:50:50|27.42|27.34|27.39|27.31|27.42|27.34|27.38|27.3|2
1649152260000|2022-04-05 09:51:00|27.38|27.3|27.39|27.31|27.41|27.33|27.38|27.3|0
1649152270000|2022-04-05 09:51:10|||||||||1
1649152290000|2022-04-05 09:51:30|27.41|27.33|27.38|27.3|27.41|27.33|27.38|27.3|0
1649152300000|2022-04-05 09:51:40|27.39|27.31|27.41|27.33|27.41|27.33|27.39|27.31|1
1649152310000|2022-04-05 09:51:50|27.39|27.31|27.41|27.33|27.41|27.33|27.39|27.31|0
1649152320000|2022-04-05 09:52:00|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1649152330000|2022-04-05 09:52:10|27.38|27.3|27.39|27.31|27.39|27.31|27.38|27.3|0
1649152340000|2022-04-05 09:52:20|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1649152360000|2022-04-05 09:52:40|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|4
1649152370000|2022-04-05 09:52:50|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|4
1649152380000|2022-04-05 09:53:00|27.35|27.27|27.35|27.27|27.36|27.28|27.35|27.27|11
1649152390000|2022-04-05 09:53:10|27.34|27.26|27.35|27.27|27.35|27.27|27.34|27.26|3
1649152400000|2022-04-05 09:53:20|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|2
1649152410000|2022-04-05 09:53:30|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|1
1649152420000|2022-04-05 09:53:40|27.38|27.3|27.37|27.29|27.38|27.3|27.37|27.29|0
1649152430000|2022-04-05 09:53:50|27.36|27.28|27.37|27.29|27.37|27.29|27.36|27.28|0
1649152450000|2022-04-05 09:54:10|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1649152470000|2022-04-05 09:54:30|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1649152480000|2022-04-05 09:54:40|27.41|27.33|27.39|27.31|27.42|27.34|27.39|27.31|0
1649152490000|2022-04-05 09:54:50|27.38|27.3|27.37|27.29|27.38|27.3|27.37|27.29|1
1649152500000|2022-04-05 09:55:00|27.38|27.3|27.39|27.31|27.39|27.31|27.38|27.3|0
1649152510000|2022-04-05 09:55:10|27.38|27.3|27.41|27.33|27.41|27.33|27.38|27.3|0
1649152530000|2022-04-05 09:55:30|27.42|27.34|27.41|27.33|27.42|27.34|27.41|27.33|2
1649152540000|2022-04-05 09:55:40|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|0
1649152550000|2022-04-05 09:55:50|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1649152560000|2022-04-05 09:56:00|27.39|27.31|27.41|27.33|27.41|27.33|27.39|27.31|0
1649152580000|2022-04-05 09:56:20|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1649152590000|2022-04-05 09:56:30|27.38|27.3|27.38|27.3|27.38|27.3|27.37|27.29|0
1649152610000|2022-04-05 09:56:50|27.39|27.31|27.41|27.33|27.41|27.33|27.39|27.31|1
1649152620000|2022-04-05 09:57:00|27.39|27.31|27.41|27.33|27.41|27.33|27.39|27.31|0
1649152630000|2022-04-05 09:57:10|27.42|27.34|27.43|27.35|27.47|27.39|27.42|27.34|7
1649152650000|2022-04-05 09:57:30|27.44|27.36|27.46|27.38|27.46|27.38|27.43|27.35|19
1649152660000|2022-04-05 09:57:40|27.48|27.4|27.49|27.41|27.49|27.41|27.48|27.4|1
1649152670000|2022-04-05 09:57:50|27.48|27.4|27.49|27.41|27.49|27.41|27.48|27.4|10
1649152680000|2022-04-05 09:58:00|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1649152700000|2022-04-05 09:58:20|||||||||1
1649152720000|2022-04-05 09:58:40|27.49|27.41|27.46|27.38|27.49|27.41|27.45|27.37|2
1649152730000|2022-04-05 09:58:50|27.48|27.4|27.5|27.42|27.5|27.42|27.48|27.4|2
1649152740000|2022-04-05 09:59:00|||||||||1
1649152770000|2022-04-05 09:59:30|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|3
1649152800000|2022-04-05 10:00:00|27.47|27.39|27.5|27.42|27.5|27.42|27.47|27.39|5
1649152820000|2022-04-05 10:00:20|27.51|27.43|27.5|27.42|27.51|27.43|27.5|27.42|0
1649152830000|2022-04-05 10:00:30|27.51|27.43|27.5|27.42|27.51|27.43|27.5|27.42|3
1649152850000|2022-04-05 10:00:50|27.47|27.39|27.46|27.38|27.47|27.39|27.46|27.38|0
1649152860000|2022-04-05 10:01:00|27.45|27.37|27.45|27.37|27.46|27.38|27.45|27.37|3
1649152910000|2022-04-05 10:01:50|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|4
1649152920000|2022-04-05 10:02:00|27.43|27.35|27.41|27.33|27.43|27.35|27.41|27.33|1
1649152930000|2022-04-05 10:02:10|27.43|27.35|27.39|27.31|27.43|27.35|27.38|27.3|0
1649152940000|2022-04-05 10:02:20|27.38|27.3|27.4|27.32|27.4|27.32|27.38|27.3|1
1649152950000|2022-04-05 10:02:30|27.39|27.31|27.39|27.31|27.4|27.32|27.39|27.31|1
1649152960000|2022-04-05 10:02:40|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1649152980000|2022-04-05 10:03:00|27.37|27.29|27.38|27.3|27.38|27.3|27.36|27.28|9
1649153050000|2022-04-05 10:04:10|||||||||3
1649153060000|2022-04-05 10:04:20|27.39|27.31|27.42|27.34|27.42|27.34|27.39|27.31|2
1649153080000|2022-04-05 10:04:40|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|0
1649153090000|2022-04-05 10:04:50|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|1
1649153100000|2022-04-05 10:05:00|27.41|27.33|27.42|27.34|27.42|27.34|27.41|27.33|0
1649153130000|2022-04-05 10:05:30|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|0
1649153140000|2022-04-05 10:05:40|27.42|27.34|27.42|27.34|27.42|27.34|27.41|27.33|3
1649153150000|2022-04-05 10:05:50|27.41|27.33|27.41|27.33|27.42|27.34|27.41|27.33|0
1649153160000|2022-04-05 10:06:00|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|1
1649153170000|2022-04-05 10:06:10|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1649153220000|2022-04-05 10:07:00|||||||||1
1649153230000|2022-04-05 10:07:10|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|7
1649153240000|2022-04-05 10:07:20|27.42|27.34|27.41|27.33|27.42|27.34|27.41|27.33|20
1649153290000|2022-04-05 10:08:10|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1649153310000|2022-04-05 10:08:30|27.38|27.3|27.41|27.33|27.41|27.33|27.38|27.3|0
1649153320000|2022-04-05 10:08:40|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|3
1649153340000|2022-04-05 10:09:00|27.44|27.36|27.48|27.4|27.48|27.4|27.44|27.36|6
1649153350000|2022-04-05 10:09:10|27.49|27.41|27.56|27.48|27.58|27.5|27.48|27.4|47
1649153360000|2022-04-05 10:09:20|27.55|27.47|27.62|27.54|27.62|27.54|27.55|27.47|19
1649153370000|2022-04-05 10:09:30|27.61|27.53|27.57|27.49|27.62|27.54|27.57|27.49|34
1649153380000|2022-04-05 10:09:40|27.55|27.47|27.57|27.49|27.59|27.51|27.53|27.45|141
1649153390000|2022-04-05 10:09:50|27.59|27.51|27.57|27.49|27.63|27.55|27.57|27.49|83
1649153400000|2022-04-05 10:10:00|27.58|27.5|27.59|27.51|27.59|27.51|27.58|27.5|4
1649153410000|2022-04-05 10:10:10|27.58|27.5|27.59|27.51|27.6|27.52|27.57|27.49|18
1649153430000|2022-04-05 10:10:30|27.58|27.5|27.57|27.49|27.59|27.51|27.57|27.49|3
1649153440000|2022-04-05 10:10:40|27.58|27.5|27.59|27.51|27.59|27.51|27.58|27.5|9
1649153460000|2022-04-05 10:11:00|27.58|27.5|27.53|27.45|27.59|27.51|27.53|27.45|18
1649153470000|2022-04-05 10:11:10|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|1
1649153490000|2022-04-05 10:11:30|27.55|27.47|27.54|27.46|27.57|27.49|27.54|27.46|2
1649153500000|2022-04-05 10:11:40|27.53|27.45|27.54|27.46|27.54|27.46|27.52|27.44|4
1649153520000|2022-04-05 10:12:00|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1649153530000|2022-04-05 10:12:10|27.58|27.5|27.54|27.46|27.58|27.5|27.54|27.46|1
1649153550000|2022-04-05 10:12:30|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|5
1649153560000|2022-04-05 10:12:40|||||||||3
1649153570000|2022-04-05 10:12:50|27.6|27.52|27.59|27.51|27.6|27.52|27.59|27.51|5
1649153580000|2022-04-05 10:13:00|27.6|27.52|27.59|27.51|27.6|27.52|27.59|27.51|5
1649153590000|2022-04-05 10:13:10|||||||||1
1649153600000|2022-04-05 10:13:20|27.6|27.52|27.64|27.56|27.64|27.56|27.6|27.52|0
1649153610000|2022-04-05 10:13:30|27.62|27.54|27.6|27.52|27.62|27.54|27.6|27.52|0
1649153670000|2022-04-05 10:14:30|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|80
1649153680000|2022-04-05 10:14:40|||||||||9
1649153690000|2022-04-05 10:14:50|||||||||1
1649153700000|2022-04-05 10:15:00|27.61|27.53|27.59|27.51|27.62|27.54|27.59|27.51|17
1649153710000|2022-04-05 10:15:10|27.58|27.5|27.59|27.51|27.59|27.51|27.57|27.49|9
1649153720000|2022-04-05 10:15:20|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|11
1649153730000|2022-04-05 10:15:30|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|1
1649153740000|2022-04-05 10:15:40|27.57|27.49|27.57|27.49|27.58|27.5|27.57|27.49|0
1649153760000|2022-04-05 10:16:00|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|0
1649153780000|2022-04-05 10:16:20|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|8
1649153790000|2022-04-05 10:16:30|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1649153800000|2022-04-05 10:16:40|||||||||6
1649153810000|2022-04-05 10:16:50|27.53|27.45|27.54|27.46|27.54|27.46|27.53|27.45|11
1649153830000|2022-04-05 10:17:10|27.57|27.49|27.57|27.49|27.57|27.49|27.56|27.48|25
1649153840000|2022-04-05 10:17:20|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|1
1649153850000|2022-04-05 10:17:30|27.57|27.49|27.57|27.49|27.57|27.49|27.56|27.48|14
1649153860000|2022-04-05 10:17:40|27.56|27.48|27.55|27.47|27.56|27.48|27.55|27.47|3
1649153870000|2022-04-05 10:17:50|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|4
1649153890000|2022-04-05 10:18:10|27.56|27.48|27.57|27.49|27.57|27.49|27.56|27.48|2
1649153900000|2022-04-05 10:18:20|||||||||9
1649153910000|2022-04-05 10:18:30|||||||||3
1649153940000|2022-04-05 10:19:00|27.62|27.54|27.58|27.5|27.62|27.54|27.57|27.49|20
1649153950000|2022-04-05 10:19:10|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1649153970000|2022-04-05 10:19:30|||||||||1
1649153980000|2022-04-05 10:19:40|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|21
1649153990000|2022-04-05 10:19:50|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|2
1649154000000|2022-04-05 10:20:00|27.56|27.48|27.52|27.44|27.56|27.48|27.52|27.44|1
1649154020000|2022-04-05 10:20:20|27.53|27.45|27.55|27.47|27.55|27.47|27.53|27.45|0
1649154040000|2022-04-05 10:20:40|27.56|27.48|27.55|27.47|27.56|27.48|27.55|27.47|0
1649154050000|2022-04-05 10:20:50|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|2
1649154060000|2022-04-05 10:21:00|27.57|27.49|27.57|27.49|27.57|27.49|27.56|27.48|0
1649154070000|2022-04-05 10:21:10|27.59|27.51|27.57|27.49|27.62|27.54|27.57|27.49|6
1649154090000|2022-04-05 10:21:30|27.59|27.51|27.57|27.49|27.62|27.54|27.57|27.49|7
1649154100000|2022-04-05 10:21:40|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|4
1649154120000|2022-04-05 10:22:00|27.6|27.52|27.6|27.52|27.62|27.54|27.6|27.52|1
1649154130000|2022-04-05 10:22:10|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1649154140000|2022-04-05 10:22:20|27.6|27.52|27.6|27.52|27.63|27.55|27.59|27.51|39
1649154160000|2022-04-05 10:22:40|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|1
1649154170000|2022-04-05 10:22:50|27.6|27.52|27.64|27.56|27.64|27.56|27.6|27.52|44
1649154180000|2022-04-05 10:23:00|27.65|27.57|27.69|27.61|27.7|27.62|27.65|27.57|22
1649154190000|2022-04-05 10:23:10|27.7|27.62|27.69|27.61|27.7|27.62|27.69|27.61|19
1649154200000|2022-04-05 10:23:20|27.7|27.62|27.69|27.61|27.7|27.62|27.69|27.61|1
1649154210000|2022-04-05 10:23:30|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|1
1649154220000|2022-04-05 10:23:40|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|0
1649154230000|2022-04-05 10:23:50|||||||||1
1649154240000|2022-04-05 10:24:00|27.7|27.62|27.7|27.62|27.7|27.62|27.69|27.61|3
1649154290000|2022-04-05 10:24:50|27.69|27.61|27.65|27.57|27.69|27.61|27.65|27.57|25
1649154300000|2022-04-05 10:25:00|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|3
1649154310000|2022-04-05 10:25:10|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|0
1649154340000|2022-04-05 10:25:40|||||||||1
1649154360000|2022-04-05 10:26:00|27.64|27.56|27.62|27.54|27.64|27.56|27.6|27.52|3
1649154370000|2022-04-05 10:26:10|27.64|27.56|27.65|27.57|27.65|27.57|27.64|27.56|0
1649154380000|2022-04-05 10:26:20|27.67|27.59|27.65|27.57|27.69|27.61|27.65|27.57|0
1649154400000|2022-04-05 10:26:40|27.67|27.59|27.65|27.57|27.67|27.59|27.65|27.57|0
1649154430000|2022-04-05 10:27:10|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|2
1649154440000|2022-04-05 10:27:20|27.65|27.57|27.65|27.57|27.65|27.57|27.64|27.56|20
1649154450000|2022-04-05 10:27:30|||||||||3
1649154460000|2022-04-05 10:27:40|27.67|27.59|27.65|27.57|27.68|27.6|27.65|27.57|2
1649154470000|2022-04-05 10:27:50|27.67|27.59|27.7|27.62|27.7|27.62|27.67|27.59|3
1649154480000|2022-04-05 10:28:00|27.69|27.61|27.7|27.62|27.7|27.62|27.69|27.61|7
1649154490000|2022-04-05 10:28:10|27.68|27.6|27.7|27.62|27.7|27.62|27.68|27.6|0
1649154500000|2022-04-05 10:28:20|27.69|27.61|27.65|27.57|27.69|27.61|27.65|27.57|0
1649154540000|2022-04-05 10:29:00|27.64|27.56|27.64|27.56|27.65|27.57|27.64|27.56|0
1649154550000|2022-04-05 10:29:10|27.65|27.57|27.64|27.56|27.65|27.57|27.64|27.56|1
1649154560000|2022-04-05 10:29:20|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|0
1649154590000|2022-04-05 10:29:50|27.62|27.54|27.64|27.56|27.64|27.56|27.62|27.54|5
1649154600000|2022-04-05 10:30:00|||||||||2
1649154620000|2022-04-05 10:30:20|||||||||4
1649154650000|2022-04-05 10:30:50|27.65|27.57|27.64|27.56|27.65|27.57|27.64|27.56|3
1649154670000|2022-04-05 10:31:10|27.59|27.51|27.63|27.55|27.63|27.55|27.59|27.51|1
1649154680000|2022-04-05 10:31:20|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|1
1649154690000|2022-04-05 10:31:30|27.63|27.55|27.64|27.56|27.64|27.56|27.63|27.55|2
1649154710000|2022-04-05 10:31:50|||||||||1
1649154720000|2022-04-05 10:32:00|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|2
1649154730000|2022-04-05 10:32:10|27.67|27.59|27.69|27.61|27.69|27.61|27.67|27.59|0
1649154740000|2022-04-05 10:32:20|27.7|27.62|27.7|27.62|27.7|27.62|27.69|27.61|60
1649154760000|2022-04-05 10:32:40|27.72|27.64|27.71|27.63|27.72|27.64|27.71|27.63|34
1649154770000|2022-04-05 10:32:50|27.7|27.62|27.7|27.62|27.71|27.63|27.7|27.62|0
1649154780000|2022-04-05 10:33:00|27.69|27.61|27.69|27.61|27.69|27.61|27.67|27.59|0
1649154790000|2022-04-05 10:33:10|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1649154800000|2022-04-05 10:33:20|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|2
1649154810000|2022-04-05 10:33:30|27.65|27.57|27.64|27.56|27.65|27.57|27.64|27.56|1
1649154820000|2022-04-05 10:33:40|27.65|27.57|27.65|27.57|27.65|27.57|27.64|27.56|0
1649154840000|2022-04-05 10:34:00|||||||||1
1649154850000|2022-04-05 10:34:10|27.64|27.56|27.65|27.57|27.65|27.57|27.64|27.56|0
1649154860000|2022-04-05 10:34:20|27.69|27.61|27.7|27.62|27.7|27.62|27.69|27.61|0
1649154870000|2022-04-05 10:34:30|27.69|27.61|27.7|27.62|27.7|27.62|27.69|27.61|2
1649154880000|2022-04-05 10:34:40|27.69|27.61|27.7|27.62|27.7|27.62|27.69|27.61|0
1649154890000|2022-04-05 10:34:50|27.71|27.63|27.7|27.62|27.73|27.65|27.7|27.62|10
1649154910000|2022-04-05 10:35:10|27.71|27.63|27.71|27.63|27.72|27.64|27.71|27.63|0
1649154920000|2022-04-05 10:35:20|27.72|27.64|27.71|27.63|27.72|27.64|27.71|27.63|0
1649154930000|2022-04-05 10:35:30|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1649154940000|2022-04-05 10:35:40|27.71|27.63|27.72|27.64|27.72|27.64|27.71|27.63|0
1649154950000|2022-04-05 10:35:50|27.75|27.67|27.75|27.67|27.75|27.67|27.74|27.66|0
1649154960000|2022-04-05 10:36:00|27.74|27.66|27.74|27.66|27.75|27.67|27.72|27.64|1
1649154970000|2022-04-05 10:36:10|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1649154980000|2022-04-05 10:36:20|27.74|27.66|27.72|27.64|27.74|27.66|27.72|27.64|0
1649154990000|2022-04-05 10:36:30|27.71|27.63|27.74|27.66|27.74|27.66|27.71|27.63|0
1649155000000|2022-04-05 10:36:40|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1649155010000|2022-04-05 10:36:50|27.74|27.66|27.72|27.64|27.74|27.66|27.72|27.64|0
1649155020000|2022-04-05 10:37:00|27.71|27.63|27.72|27.64|27.72|27.64|27.71|27.63|0
1649155030000|2022-04-05 10:37:10|27.71|27.63|27.72|27.64|27.72|27.64|27.71|27.63|0
1649155040000|2022-04-05 10:37:20|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|1
1649155050000|2022-04-05 10:37:30|27.71|27.63|27.7|27.62|27.71|27.63|27.69|27.61|3
1649155060000|2022-04-05 10:37:40|27.69|27.61|27.7|27.62|27.7|27.62|27.69|27.61|0
1649155080000|2022-04-05 10:38:00|27.69|27.61|27.7|27.62|27.7|27.62|27.69|27.61|0
1649155090000|2022-04-05 10:38:10|||||||||2
1649155110000|2022-04-05 10:38:30|27.73|27.65|27.7|27.62|27.73|27.65|27.7|27.62|9
1649155120000|2022-04-05 10:38:40|27.71|27.63|27.7|27.62|27.71|27.63|27.7|27.62|0
1649155130000|2022-04-05 10:38:50|27.71|27.63|27.7|27.62|27.71|27.63|27.7|27.62|0
1649155140000|2022-04-05 10:39:00|27.71|27.63|27.72|27.64|27.72|27.64|27.7|27.62|2
1649155180000|2022-04-05 10:39:40|27.71|27.63|27.72|27.64|27.72|27.64|27.71|27.63|0
1649155210000|2022-04-05 10:40:10|27.75|27.67|27.71|27.63|27.75|27.67|27.71|27.63|4
1649155220000|2022-04-05 10:40:20|27.7|27.62|27.72|27.64|27.72|27.64|27.7|27.62|2
1649155240000|2022-04-05 10:40:40|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1649155250000|2022-04-05 10:40:50|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1649155260000|2022-04-05 10:41:00|||||||||1
1649155330000|2022-04-05 10:42:10|27.67|27.59|27.64|27.56|27.67|27.59|27.64|27.56|11
1649155340000|2022-04-05 10:42:20|27.65|27.57|27.63|27.55|27.65|27.57|27.63|27.55|6
1649155350000|2022-04-05 10:42:30|27.65|27.57|27.64|27.56|27.65|27.57|27.64|27.56|61
1649155360000|2022-04-05 10:42:40|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1649155370000|2022-04-05 10:42:50|27.64|27.56|27.63|27.55|27.64|27.56|27.63|27.55|0
1649155400000|2022-04-05 10:43:20|27.62|27.54|27.63|27.55|27.63|27.55|27.62|27.54|17
1649155460000|2022-04-05 10:44:20|||||||||1
1649155490000|2022-04-05 10:44:50|||||||||1
1649155540000|2022-04-05 10:45:40|27.64|27.56|27.63|27.55|27.67|27.59|27.63|27.55|1
1649155560000|2022-04-05 10:46:00|||||||||1
1649155590000|2022-04-05 10:46:30|||||||||1
1649155680000|2022-04-05 10:48:00|27.68|27.6|27.67|27.59|27.68|27.6|27.63|27.55|9
1649155690000|2022-04-05 10:48:10|27.68|27.6|27.66|27.58|27.68|27.6|27.65|27.57|1
1649155710000|2022-04-05 10:48:30|27.65|27.57|27.63|27.55|27.66|27.58|27.63|27.55|4
1649155720000|2022-04-05 10:48:40|27.67|27.59|27.68|27.6|27.68|27.6|27.67|27.59|1
1649155730000|2022-04-05 10:48:50|27.63|27.55|27.64|27.56|27.65|27.57|27.63|27.55|22
1649155740000|2022-04-05 10:49:00|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1649155750000|2022-04-05 10:49:10|27.64|27.56|27.63|27.55|27.64|27.56|27.63|27.55|0
1649155760000|2022-04-05 10:49:20|27.64|27.56|27.64|27.56|27.65|27.57|27.63|27.55|5
1649155770000|2022-04-05 10:49:30|27.63|27.55|27.63|27.55|27.64|27.56|27.63|27.55|0
1649155780000|2022-04-05 10:49:40|27.64|27.56|27.65|27.57|27.65|27.57|27.63|27.55|0
1649155800000|2022-04-05 10:50:00|27.66|27.58|27.7|27.62|27.7|27.62|27.66|27.58|1
1649155840000|2022-04-05 10:50:40|||||||||4
1649155860000|2022-04-05 10:51:00|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1649155870000|2022-04-05 10:51:10|27.66|27.58|27.65|27.57|27.66|27.58|27.65|27.57|1
1649155920000|2022-04-05 10:52:00|||||||||7
1649155950000|2022-04-05 10:52:30|27.64|27.56|27.64|27.56|27.65|27.57|27.64|27.56|4
1649155960000|2022-04-05 10:52:40|27.65|27.57|27.65|27.57|27.65|27.57|27.64|27.56|7
1649155970000|2022-04-05 10:52:50|27.64|27.56|27.63|27.55|27.64|27.56|27.63|27.55|0
1649155980000|2022-04-05 10:53:00|27.65|27.57|27.65|27.57|27.65|27.57|27.64|27.56|9
1649155990000|2022-04-05 10:53:10|27.64|27.56|27.64|27.56|27.65|27.57|27.64|27.56|1
1649156000000|2022-04-05 10:53:20|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|0
1649156030000|2022-04-05 10:53:50|||||||||1
1649156050000|2022-04-05 10:54:10|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|1
1649156060000|2022-04-05 10:54:20|27.63|27.55|27.64|27.56|27.64|27.56|27.63|27.55|0
1649156070000|2022-04-05 10:54:30|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1649156090000|2022-04-05 10:54:50|||||||||1
1649156100000|2022-04-05 10:55:00|27.64|27.56|27.64|27.56|27.64|27.56|27.63|27.55|2
1649156110000|2022-04-05 10:55:10|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|0
1649156160000|2022-04-05 10:56:00|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|1
1649156170000|2022-04-05 10:56:10|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|0
1649156190000|2022-04-05 10:56:30|27.66|27.58|27.65|27.57|27.66|27.58|27.65|27.57|11
1649156210000|2022-04-05 10:56:50|27.67|27.59|27.67|27.59|27.67|27.59|27.66|27.58|3
1649156220000|2022-04-05 10:57:00|27.66|27.58|27.65|27.57|27.66|27.58|27.65|27.57|0
1649156300000|2022-04-05 10:58:20|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|64
1649156320000|2022-04-05 10:58:40|27.6|27.52|27.58|27.5|27.6|27.52|27.58|27.5|2
1649156330000|2022-04-05 10:58:50|||||||||1
1649156340000|2022-04-05 10:59:00|||||||||9
1649156350000|2022-04-05 10:59:10|27.6|27.52|27.6|27.52|27.6|27.52|27.59|27.51|3
1649156360000|2022-04-05 10:59:20|27.59|27.51|27.6|27.52|27.6|27.52|27.59|27.51|3
1649156370000|2022-04-05 10:59:30|27.61|27.53|27.62|27.54|27.62|27.54|27.6|27.52|1
1649156380000|2022-04-05 10:59:40|27.65|27.57|27.64|27.56|27.65|27.57|27.64|27.56|0
1649156390000|2022-04-05 10:59:50|27.62|27.54|27.62|27.54|27.62|27.54|27.61|27.53|0
1649156400000|2022-04-05 11:00:00|27.61|27.53|27.62|27.54|27.62|27.54|27.61|27.53|0
1649156430000|2022-04-05 11:00:30|27.61|27.53|27.62|27.54|27.62|27.54|27.61|27.53|0
1649156460000|2022-04-05 11:01:00|||||||||1
1649156480000|2022-04-05 11:01:20|27.65|27.57|27.66|27.58|27.67|27.59|27.65|27.57|1
1649156490000|2022-04-05 11:01:30|27.65|27.57|27.67|27.59|27.67|27.59|27.65|27.57|0
1649156500000|2022-04-05 11:01:40|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1649156510000|2022-04-05 11:01:50|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|1
1649156530000|2022-04-05 11:02:10|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1649156540000|2022-04-05 11:02:20|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1649156550000|2022-04-05 11:02:30|||||||||17
1649156560000|2022-04-05 11:02:40|||||||||7
1649156570000|2022-04-05 11:02:50|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|4
1649156580000|2022-04-05 11:03:00|27.67|27.59|27.67|27.59|27.68|27.6|27.67|27.59|4
1649156590000|2022-04-05 11:03:10|27.69|27.61|27.72|27.64|27.72|27.64|27.69|27.61|10
1649156600000|2022-04-05 11:03:20|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|9
1649156620000|2022-04-05 11:03:40|||||||||11
1649156630000|2022-04-05 11:03:50|||||||||8
1649156650000|2022-04-05 11:04:10|||||||||4
1649156680000|2022-04-05 11:04:40|27.68|27.6|27.68|27.6|27.69|27.61|27.68|27.6|67
1649156690000|2022-04-05 11:04:50|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1649156700000|2022-04-05 11:05:00|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|15
1649156710000|2022-04-05 11:05:10|||||||||61
1649156720000|2022-04-05 11:05:20|||||||||2
1649156750000|2022-04-05 11:05:50|27.66|27.58|27.65|27.57|27.66|27.58|27.65|27.57|1
1649156760000|2022-04-05 11:06:00|||||||||2
1649156770000|2022-04-05 11:06:10|27.67|27.59|27.67|27.59|27.67|27.59|27.66|27.58|16
1649156780000|2022-04-05 11:06:20|27.66|27.58|27.67|27.59|27.67|27.59|27.66|27.58|0
1649156790000|2022-04-05 11:06:30|27.66|27.58|27.65|27.57|27.66|27.58|27.65|27.57|1
1649156800000|2022-04-05 11:06:40|27.66|27.58|27.66|27.58|27.67|27.59|27.65|27.57|0
1649156810000|2022-04-05 11:06:50|27.67|27.59|27.67|27.59|27.7|27.62|27.67|27.59|0
1649156820000|2022-04-05 11:07:00|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|6
1649156830000|2022-04-05 11:07:10|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1649156840000|2022-04-05 11:07:20|27.7|27.62|27.7|27.62|27.71|27.63|27.7|27.62|1
1649156850000|2022-04-05 11:07:30|27.71|27.63|27.71|27.63|27.72|27.64|27.7|27.62|0
1649156860000|2022-04-05 11:07:40|27.72|27.64|27.77|27.69|27.77|27.69|27.72|27.64|3
1649156870000|2022-04-05 11:07:50|||||||||20
1649156880000|2022-04-05 11:08:00|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|51
1649156940000|2022-04-05 11:09:00|27.76|27.68|27.72|27.64|27.76|27.68|27.72|27.64|15
1649156950000|2022-04-05 11:09:10|27.74|27.66|27.74|27.66|27.74|27.66|27.73|27.65|0
1649156960000|2022-04-05 11:09:20|27.73|27.65|27.74|27.66|27.74|27.66|27.73|27.65|1
1649156970000|2022-04-05 11:09:30|27.76|27.68|27.76|27.68|27.79|27.71|27.76|27.68|54
1649156980000|2022-04-05 11:09:40|||||||||1
1649156990000|2022-04-05 11:09:50|27.78|27.7|27.74|27.66|27.79|27.71|27.74|27.66|32
1649157000000|2022-04-05 11:10:00|27.76|27.68|27.77|27.69|27.77|27.69|27.76|27.68|1
1649157010000|2022-04-05 11:10:10|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|19
1649157030000|2022-04-05 11:10:30|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|74
1649157040000|2022-04-05 11:10:40|27.77|27.69|27.78|27.7|27.79|27.71|27.77|27.69|7
1649157050000|2022-04-05 11:10:50|27.79|27.71|27.79|27.71|27.79|27.71|27.78|27.7|0
1649157060000|2022-04-05 11:11:00|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|48
1649157070000|2022-04-05 11:11:10|27.79|27.71|27.79|27.71|27.79|27.71|27.78|27.7|7
1649157090000|2022-04-05 11:11:30|||||||||1
1649157100000|2022-04-05 11:11:40|27.77|27.69|27.76|27.68|27.77|27.69|27.74|27.66|46
1649157110000|2022-04-05 11:11:50|27.77|27.69|27.77|27.69|27.78|27.7|27.76|27.68|1
1649157120000|2022-04-05 11:12:00|27.78|27.7|27.79|27.71|27.79|27.71|27.76|27.68|0
1649157130000|2022-04-05 11:12:10|27.78|27.7|27.79|27.71|27.79|27.71|27.78|27.7|0
1649157140000|2022-04-05 11:12:20|27.78|27.7|27.78|27.7|27.78|27.7|27.77|27.69|49
1649157150000|2022-04-05 11:12:30|27.79|27.71|27.77|27.69|27.79|27.71|27.77|27.69|23
1649157160000|2022-04-05 11:12:40|27.78|27.7|27.78|27.7|27.79|27.71|27.78|27.7|17
1649157180000|2022-04-05 11:13:00|27.77|27.69|27.77|27.69|27.78|27.7|27.77|27.69|3
1649157190000|2022-04-05 11:13:10|27.78|27.7|27.79|27.71|27.79|27.71|27.78|27.7|0
1649157220000|2022-04-05 11:13:40|||||||||1
1649157230000|2022-04-05 11:13:50|27.84|27.76|27.82|27.74|27.84|27.76|27.82|27.74|15
1649157240000|2022-04-05 11:14:00|27.81|27.73|27.79|27.71|27.81|27.73|27.79|27.71|0
1649157250000|2022-04-05 11:14:10|27.78|27.7|27.77|27.69|27.78|27.7|27.77|27.69|20
1649157260000|2022-04-05 11:14:20|27.78|27.7|27.77|27.69|27.78|27.7|27.77|27.69|0
1649157300000|2022-04-05 11:15:00|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|30
1649157310000|2022-04-05 11:15:10|27.75|27.67|27.72|27.64|27.75|27.67|27.72|27.64|0
1649157320000|2022-04-05 11:15:20|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1649157330000|2022-04-05 11:15:30|27.72|27.64|27.76|27.68|27.77|27.69|27.72|27.64|53
1649157340000|2022-04-05 11:15:40|27.75|27.67|27.77|27.69|27.77|27.69|27.74|27.66|11
1649157350000|2022-04-05 11:15:50|27.74|27.66|27.76|27.68|27.76|27.68|27.74|27.66|35
1649157360000|2022-04-05 11:16:00|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1649157370000|2022-04-05 11:16:10|27.76|27.68|27.77|27.69|27.77|27.69|27.76|27.68|10
1649157410000|2022-04-05 11:16:50|27.76|27.68|27.77|27.69|27.77|27.69|27.76|27.68|6
1649157430000|2022-04-05 11:17:10|||||||||1
1649157450000|2022-04-05 11:17:30|27.79|27.71|27.81|27.73|27.81|27.73|27.79|27.71|2
1649157460000|2022-04-05 11:17:40|27.8|27.72|27.81|27.73|27.81|27.73|27.8|27.72|0
1649157480000|2022-04-05 11:18:00|27.8|27.72|27.81|27.73|27.81|27.73|27.8|27.72|1
1649157490000|2022-04-05 11:18:10|27.8|27.72|27.77|27.69|27.81|27.73|27.77|27.69|0
1649157550000|2022-04-05 11:19:10|27.76|27.68|27.75|27.67|27.76|27.68|27.75|27.67|20
1649157610000|2022-04-05 11:20:10|27.76|27.68|27.77|27.69|27.77|27.69|27.76|27.68|44
1649157620000|2022-04-05 11:20:20|27.75|27.67|27.76|27.68|27.76|27.68|27.75|27.67|25
1649157630000|2022-04-05 11:20:30|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1649157670000|2022-04-05 11:21:10|27.74|27.66|27.7|27.62|27.74|27.66|27.7|27.62|24
1649157740000|2022-04-05 11:22:20|||||||||1
1649157750000|2022-04-05 11:22:30|27.72|27.64|27.75|27.67|27.75|27.67|27.71|27.63|0
1649157760000|2022-04-05 11:22:40|27.72|27.64|27.72|27.64|27.73|27.65|27.72|27.64|2
1649157800000|2022-04-05 11:23:20|27.7|27.62|27.72|27.64|27.72|27.64|27.7|27.62|0
1649157810000|2022-04-05 11:23:30|27.7|27.62|27.72|27.64|27.73|27.65|27.7|27.62|0
1649157820000|2022-04-05 11:23:40|27.74|27.66|27.75|27.67|27.75|27.67|27.74|27.66|2
1649157830000|2022-04-05 11:23:50|27.76|27.68|27.77|27.69|27.77|27.69|27.76|27.68|7
1649157840000|2022-04-05 11:24:00|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|2
1649157850000|2022-04-05 11:24:10|27.75|27.67|27.76|27.68|27.76|27.68|27.75|27.67|1
1649157860000|2022-04-05 11:24:20|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1649157870000|2022-04-05 11:24:30|||||||||1
1649157880000|2022-04-05 11:24:40|27.76|27.68|27.76|27.68|27.77|27.69|27.76|27.68|4
1649157890000|2022-04-05 11:24:50|||||||||1
1649157900000|2022-04-05 11:25:00|27.75|27.67|27.76|27.68|27.76|27.68|27.75|27.67|0
1649157910000|2022-04-05 11:25:10|27.75|27.67|27.74|27.66|27.75|27.67|27.74|27.66|0
1649157930000|2022-04-05 11:25:30|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1649157940000|2022-04-05 11:25:40|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|33
1649157960000|2022-04-05 11:26:00|27.69|27.61|27.7|27.62|27.7|27.62|27.69|27.61|0
1649157970000|2022-04-05 11:26:10|27.66|27.58|27.69|27.61|27.7|27.62|27.66|27.58|22
1649157980000|2022-04-05 11:26:20|27.7|27.62|27.65|27.57|27.7|27.62|27.65|27.57|9
1649157990000|2022-04-05 11:26:30|27.67|27.59|27.65|27.57|27.67|27.59|27.65|27.57|2
1649158000000|2022-04-05 11:26:40|||||||||1
1649158010000|2022-04-05 11:26:50|27.67|27.59|27.65|27.57|27.67|27.59|27.65|27.57|6
1649158020000|2022-04-05 11:27:00|27.66|27.58|27.65|27.57|27.66|27.58|27.65|27.57|10
1649158030000|2022-04-05 11:27:10|||||||||1
1649158050000|2022-04-05 11:27:30|27.7|27.62|27.67|27.59|27.7|27.62|27.65|27.57|6
1649158060000|2022-04-05 11:27:40|27.65|27.57|27.67|27.59|27.67|27.59|27.65|27.57|7
1649158070000|2022-04-05 11:27:50|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|6
1649158080000|2022-04-05 11:28:00|27.69|27.61|27.68|27.6|27.7|27.62|27.68|27.6|3
1649158090000|2022-04-05 11:28:10|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1649158110000|2022-04-05 11:28:30|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|0
1649158120000|2022-04-05 11:28:40|27.65|27.57|27.65|27.57|27.65|27.57|27.64|27.56|1
1649158130000|2022-04-05 11:28:50|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|1
1649158140000|2022-04-05 11:29:00|27.65|27.57|27.64|27.56|27.65|27.57|27.64|27.56|2
1649158150000|2022-04-05 11:29:10|27.65|27.57|27.64|27.56|27.65|27.57|27.64|27.56|0
1649158160000|2022-04-05 11:29:20|27.65|27.57|27.64|27.56|27.65|27.57|27.64|27.56|6
1649158180000|2022-04-05 11:29:40|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|0
1649158190000|2022-04-05 11:29:50|27.64|27.56|27.65|27.57|27.65|27.57|27.64|27.56|0
1649158200000|2022-04-05 11:30:00|27.64|27.56|27.65|27.57|27.65|27.57|27.64|27.56|0
1649158210000|2022-04-05 11:30:10|27.64|27.56|27.64|27.56|27.65|27.57|27.64|27.56|0
1649158220000|2022-04-05 11:30:20|27.65|27.57|27.64|27.56|27.65|27.57|27.64|27.56|0
1649158230000|2022-04-05 11:30:30|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|0
1649158240000|2022-04-05 11:30:40|27.64|27.56|27.64|27.56|27.65|27.57|27.64|27.56|2
1649158250000|2022-04-05 11:30:50|27.65|27.57|27.65|27.57|27.65|27.57|27.64|27.56|1
1649158260000|2022-04-05 11:31:00|||||||||1
1649158330000|2022-04-05 11:32:10|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|0
1649158340000|2022-04-05 11:32:20|27.65|27.57|27.65|27.57|27.65|27.57|27.64|27.56|0
1649158360000|2022-04-05 11:32:40|||||||||1
1649158550000|2022-04-05 11:35:50|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|3
1649158580000|2022-04-05 11:36:20|27.63|27.55|27.6|27.52|27.63|27.55|27.6|27.52|0
1649158660000|2022-04-05 11:37:40|27.63|27.55|27.63|27.55|27.63|27.55|27.62|27.54|0
1649158720000|2022-04-05 11:38:40|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|8
1649158730000|2022-04-05 11:38:50|27.63|27.55|27.64|27.56|27.64|27.56|27.63|27.55|11
1649158740000|2022-04-05 11:39:00|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|7
1649158760000|2022-04-05 11:39:20|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|11
1649158770000|2022-04-05 11:39:30|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1649158780000|2022-04-05 11:39:40|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|5
1649158790000|2022-04-05 11:39:50|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|2
1649158800000|2022-04-05 11:40:00|27.58|27.5|27.59|27.51|27.59|27.51|27.58|27.5|11
1649158810000|2022-04-05 11:40:10|27.58|27.5|27.55|27.47|27.58|27.5|27.55|27.47|92
1649158820000|2022-04-05 11:40:20|||||||||3
1649158830000|2022-04-05 11:40:30|27.58|27.5|27.59|27.51|27.59|27.51|27.57|27.49|1
1649158840000|2022-04-05 11:40:40|27.58|27.5|27.59|27.51|27.6|27.52|27.58|27.5|5
1649158850000|2022-04-05 11:40:50|27.6|27.52|27.59|27.51|27.6|27.52|27.59|27.51|4
1649158860000|2022-04-05 11:41:00|27.6|27.52|27.59|27.51|27.6|27.52|27.59|27.51|2
1649158870000|2022-04-05 11:41:10|27.58|27.5|27.59|27.51|27.59|27.51|27.58|27.5|1
1649158880000|2022-04-05 11:41:20|27.6|27.52|27.6|27.52|27.6|27.52|27.59|27.51|0
1649158890000|2022-04-05 11:41:30|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|2
1649158900000|2022-04-05 11:41:40|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1649158960000|2022-04-05 11:42:40|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|3
1649158970000|2022-04-05 11:42:50|||||||||66
1649158980000|2022-04-05 11:43:00|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1649159000000|2022-04-05 11:43:20|27.55|27.47|27.57|27.49|27.57|27.49|27.55|27.47|0
1649159010000|2022-04-05 11:43:30|27.55|27.47|27.58|27.5|27.59|27.51|27.55|27.47|70
1649159020000|2022-04-05 11:43:40|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|4
1649159030000|2022-04-05 11:43:50|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1649159040000|2022-04-05 11:44:00|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|2
1649159050000|2022-04-05 11:44:10|27.55|27.47|27.56|27.48|27.56|27.48|27.55|27.47|1
1649159060000|2022-04-05 11:44:20|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1649159080000|2022-04-05 11:44:40|27.56|27.48|27.55|27.47|27.56|27.48|27.55|27.47|0
1649159090000|2022-04-05 11:44:50|||||||||2
1649159100000|2022-04-05 11:45:00|||||||||2
1649159180000|2022-04-05 11:46:20|||||||||1
1649159200000|2022-04-05 11:46:40|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|14
1649159210000|2022-04-05 11:46:50|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1649159230000|2022-04-05 11:47:10|||||||||2
1649159250000|2022-04-05 11:47:30|27.56|27.48|27.55|27.47|27.56|27.48|27.55|27.47|0
1649159280000|2022-04-05 11:48:00|27.56|27.48|27.55|27.47|27.56|27.48|27.55|27.47|0
1649159290000|2022-04-05 11:48:10|27.57|27.49|27.57|27.49|27.57|27.49|27.56|27.48|2
1649159310000|2022-04-05 11:48:30|||||||||1
1649159320000|2022-04-05 11:48:40|27.56|27.48|27.55|27.47|27.56|27.48|27.55|27.47|11
1649159360000|2022-04-05 11:49:20|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|2
1649159400000|2022-04-05 11:50:00|27.57|27.49|27.56|27.48|27.57|27.49|27.56|27.48|0
1649159420000|2022-04-05 11:50:20|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1649159430000|2022-04-05 11:50:30|27.56|27.48|27.56|27.48|27.57|27.49|27.56|27.48|2
1649159440000|2022-04-05 11:50:40|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1649159450000|2022-04-05 11:50:50|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|1
1649159470000|2022-04-05 11:51:10|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1649159600000|2022-04-05 11:53:20|27.56|27.48|27.56|27.48|27.57|27.49|27.56|27.48|1
1649159610000|2022-04-05 11:53:30|27.57|27.49|27.56|27.48|27.57|27.49|27.56|27.48|0
1649159620000|2022-04-05 11:53:40|27.57|27.49|27.6|27.52|27.6|27.52|27.57|27.49|0
1649159630000|2022-04-05 11:53:50|27.58|27.5|27.55|27.47|27.58|27.5|27.55|27.47|0
1649159760000|2022-04-05 11:56:00|||||||||1
1649159850000|2022-04-05 11:57:30|||||||||1
1649159880000|2022-04-05 11:58:00|||||||||2
1649159920000|2022-04-05 11:58:40|||||||||2
1649159970000|2022-04-05 11:59:30|||||||||3
1649160000000|2022-04-05 12:00:00|||||||||2
1649160060000|2022-04-05 12:01:00|27.59|27.51|27.59|27.51|27.6|27.52|27.59|27.51|1
1649160070000|2022-04-05 12:01:10|27.58|27.5|27.55|27.47|27.58|27.5|27.55|27.47|2
1649160090000|2022-04-05 12:01:30|27.53|27.45|27.55|27.47|27.55|27.47|27.53|27.45|53
1649160100000|2022-04-05 12:01:40|||||||||99
1649160130000|2022-04-05 12:02:10|||||||||2
1649160200000|2022-04-05 12:03:20|||||||||2
1649160220000|2022-04-05 12:03:40|||||||||1
1649160240000|2022-04-05 12:04:00|||||||||3
1649160300000|2022-04-05 12:05:00|||||||||2
1649160330000|2022-04-05 12:05:30|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|26
1649160370000|2022-04-05 12:06:10|||||||||1
1649160380000|2022-04-05 12:06:20|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|95
1649160500000|2022-04-05 12:08:20|27.62|27.54|27.65|27.57|27.65|27.57|27.62|27.54|15
1649160530000|2022-04-05 12:08:50|27.62|27.54|27.62|27.54|27.62|27.54|27.61|27.53|6
1649160540000|2022-04-05 12:09:00|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|0
1649160550000|2022-04-05 12:09:10|27.65|27.57|27.64|27.56|27.65|27.57|27.64|27.56|0
1649160560000|2022-04-05 12:09:20|27.65|27.57|27.64|27.56|27.65|27.57|27.64|27.56|0
1649160570000|2022-04-05 12:09:30|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|0
1649160580000|2022-04-05 12:09:40|27.64|27.56|27.65|27.57|27.65|27.57|27.64|27.56|0
1649160640000|2022-04-05 12:10:40|||||||||1
1649160710000|2022-04-05 12:11:50|||||||||4
1649160720000|2022-04-05 12:12:00|27.64|27.56|27.6|27.52|27.64|27.56|27.6|27.52|11
1649160730000|2022-04-05 12:12:10|27.62|27.54|27.64|27.56|27.64|27.56|27.62|27.54|5
1649160750000|2022-04-05 12:12:30|27.63|27.55|27.64|27.56|27.65|27.57|27.63|27.55|1
1649160760000|2022-04-05 12:12:40|27.65|27.57|27.64|27.56|27.65|27.57|27.64|27.56|0
1649160770000|2022-04-05 12:12:50|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|1
1649160870000|2022-04-05 12:14:30|27.66|27.58|27.65|27.57|27.66|27.58|27.65|27.57|8
1649160910000|2022-04-05 12:15:10|27.67|27.59|27.65|27.57|27.67|27.59|27.65|27.57|9
1649160960000|2022-04-05 12:16:00|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|3
1649160980000|2022-04-05 12:16:20|27.72|27.64|27.71|27.63|27.72|27.64|27.71|27.63|75
1649160990000|2022-04-05 12:16:30|27.7|27.62|27.7|27.62|27.7|27.62|27.67|27.59|11
1649161000000|2022-04-05 12:16:40|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1649161020000|2022-04-05 12:17:00|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1649161040000|2022-04-05 12:17:20|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|1
1649161050000|2022-04-05 12:17:30|||||||||4
1649161070000|2022-04-05 12:17:50|27.66|27.58|27.67|27.59|27.67|27.59|27.66|27.58|0
1649161080000|2022-04-05 12:18:00|27.66|27.58|27.65|27.57|27.66|27.58|27.65|27.57|62
1649161140000|2022-04-05 12:19:00|||||||||1
1649161200000|2022-04-05 12:20:00|||||||||1
1649161260000|2022-04-05 12:21:00|||||||||6
1649161270000|2022-04-05 12:21:10|||||||||11
1649161310000|2022-04-05 12:21:50|||||||||13
1649161320000|2022-04-05 12:22:00|||||||||11
1649161330000|2022-04-05 12:22:10|27.67|27.59|27.67|27.59|27.67|27.59|27.65|27.57|65
1649161340000|2022-04-05 12:22:20|27.66|27.58|27.67|27.59|27.67|27.59|27.66|27.58|0
1649161350000|2022-04-05 12:22:30|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1649161370000|2022-04-05 12:22:50|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|0
1649161440000|2022-04-05 12:24:00|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|25
1649161450000|2022-04-05 12:24:10|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1649161460000|2022-04-05 12:24:20|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1649161470000|2022-04-05 12:24:30|27.72|27.64|27.75|27.67|27.75|27.67|27.72|27.64|69
1649161480000|2022-04-05 12:24:40|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|22
1649161490000|2022-04-05 12:24:50|27.75|27.67|27.79|27.71|27.79|27.71|27.75|27.67|42
1649161500000|2022-04-05 12:25:00|27.78|27.7|27.74|27.66|27.78|27.7|27.74|27.66|3
1649161510000|2022-04-05 12:25:10|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1649161520000|2022-04-05 12:25:20|27.77|27.69|27.77|27.69|27.77|27.69|27.75|27.67|0
1649161530000|2022-04-05 12:25:30|27.75|27.67|27.74|27.66|27.75|27.67|27.72|27.64|23
1649161540000|2022-04-05 12:25:40|||||||||1
1649161580000|2022-04-05 12:26:20|||||||||1
1649161590000|2022-04-05 12:26:30|27.75|27.67|27.74|27.66|27.75|27.67|27.74|27.66|0
1649161600000|2022-04-05 12:26:40|27.73|27.65|27.72|27.64|27.73|27.65|27.72|27.64|7
1649161630000|2022-04-05 12:27:10|27.71|27.63|27.72|27.64|27.72|27.64|27.71|27.63|99
1649161640000|2022-04-05 12:27:20|27.73|27.65|27.75|27.67|27.75|27.67|27.73|27.65|37
1649161650000|2022-04-05 12:27:30|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|1
1649161680000|2022-04-05 12:28:00|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|57
1649161690000|2022-04-05 12:28:10|||||||||1
1649161700000|2022-04-05 12:28:20|27.71|27.63|27.72|27.64|27.72|27.64|27.71|27.63|1
1649161710000|2022-04-05 12:28:30|27.73|27.65|27.72|27.64|27.73|27.65|27.72|27.64|10
1649161720000|2022-04-05 12:28:40|27.73|27.65|27.72|27.64|27.73|27.65|27.72|27.64|3
1649161730000|2022-04-05 12:28:50|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|9
1649161740000|2022-04-05 12:29:00|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|7
1649161750000|2022-04-05 12:29:10|||||||||1
1649161760000|2022-04-05 12:29:20|27.78|27.7|27.77|27.69|27.78|27.7|27.75|27.67|0
1649161770000|2022-04-05 12:29:30|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1649161780000|2022-04-05 12:29:40|27.79|27.71|27.78|27.7|27.79|27.71|27.78|27.7|0
1649161790000|2022-04-05 12:29:50|27.79|27.71|27.78|27.7|27.79|27.71|27.78|27.7|0
1649161810000|2022-04-05 12:30:10|27.75|27.67|27.75|27.67|27.77|27.69|27.75|27.67|19
1649161820000|2022-04-05 12:30:20|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1649161850000|2022-04-05 12:30:50|27.73|27.65|27.74|27.66|27.74|27.66|27.73|27.65|1
1649161860000|2022-04-05 12:31:00|||||||||1
1649161870000|2022-04-05 12:31:10|||||||||19
1649161890000|2022-04-05 12:31:30|27.75|27.67|27.74|27.66|27.75|27.67|27.74|27.66|0
1649161950000|2022-04-05 12:32:30|||||||||2
1649161990000|2022-04-05 12:33:10|||||||||1
1649162000000|2022-04-05 12:33:20|||||||||18
1649162040000|2022-04-05 12:34:00|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|1
1649162050000|2022-04-05 12:34:10|27.74|27.66|27.73|27.65|27.74|27.66|27.73|27.65|1
1649162060000|2022-04-05 12:34:20|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1649162100000|2022-04-05 12:35:00|27.73|27.65|27.7|27.62|27.73|27.65|27.69|27.61|3
1649162110000|2022-04-05 12:35:10|27.72|27.64|27.7|27.62|27.72|27.64|27.69|27.61|0
1649162120000|2022-04-05 12:35:20|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1649162130000|2022-04-05 12:35:30|27.71|27.63|27.73|27.65|27.73|27.65|27.71|27.63|1
1649162140000|2022-04-05 12:35:40|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1649162150000|2022-04-05 12:35:50|27.73|27.65|27.73|27.65|27.73|27.65|27.72|27.64|1
1649162160000|2022-04-05 12:36:00|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|18
1649162170000|2022-04-05 12:36:10|27.69|27.61|27.7|27.62|27.7|27.62|27.69|27.61|3
1649162180000|2022-04-05 12:36:20|27.72|27.64|27.7|27.62|27.72|27.64|27.7|27.62|0
1649162210000|2022-04-05 12:36:50|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1649162220000|2022-04-05 12:37:00|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1649162230000|2022-04-05 12:37:10|27.72|27.64|27.72|27.64|27.72|27.64|27.7|27.62|0
1649162240000|2022-04-05 12:37:20|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1649162300000|2022-04-05 12:38:20|||||||||1
1649162320000|2022-04-05 12:38:40|27.68|27.6|27.69|27.61|27.69|27.61|27.68|27.6|18
1649162330000|2022-04-05 12:38:50|27.68|27.6|27.69|27.61|27.69|27.61|27.68|27.6|20
1649162350000|2022-04-05 12:39:10|27.71|27.63|27.69|27.61|27.71|27.63|27.69|27.61|3
1649162380000|2022-04-05 12:39:40|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|0
1649162390000|2022-04-05 12:39:50|27.69|27.61|27.68|27.6|27.69|27.61|27.68|27.6|0
1649162400000|2022-04-05 12:40:00|27.69|27.61|27.68|27.6|27.69|27.61|27.68|27.6|0
1649162410000|2022-04-05 12:40:10|27.69|27.61|27.68|27.6|27.69|27.61|27.68|27.6|0
1649162420000|2022-04-05 12:40:20|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|1
1649162460000|2022-04-05 12:41:00|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|0
1649162480000|2022-04-05 12:41:20|27.67|27.59|27.67|27.59|27.68|27.6|27.67|27.59|4
1649162490000|2022-04-05 12:41:30|27.68|27.6|27.67|27.59|27.68|27.6|27.67|27.59|0
1649162500000|2022-04-05 12:41:40|27.68|27.6|27.67|27.59|27.68|27.6|27.67|27.59|0
1649162510000|2022-04-05 12:41:50|27.68|27.6|27.69|27.61|27.69|27.61|27.68|27.6|0
1649162530000|2022-04-05 12:42:10|27.74|27.66|27.76|27.68|27.76|27.68|27.74|27.66|36
1649162540000|2022-04-05 12:42:20|27.74|27.66|27.74|27.66|27.75|27.67|27.74|27.66|23
1649162550000|2022-04-05 12:42:30|||||||||1
1649162580000|2022-04-05 12:43:00|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|47
1649162630000|2022-04-05 12:43:50|27.71|27.63|27.7|27.62|27.71|27.63|27.69|27.61|8
1649162640000|2022-04-05 12:44:00|27.69|27.61|27.69|27.61|27.7|27.62|27.69|27.61|1
1649162650000|2022-04-05 12:44:10|27.7|27.62|27.71|27.63|27.71|27.63|27.7|27.62|0
1649162660000|2022-04-05 12:44:20|27.72|27.64|27.74|27.66|27.74|27.66|27.72|27.64|0
1649162680000|2022-04-05 12:44:40|27.75|27.67|27.76|27.68|27.76|27.68|27.75|27.67|3
1649162690000|2022-04-05 12:44:50|27.75|27.67|27.76|27.68|27.76|27.68|27.75|27.67|3
1649162700000|2022-04-05 12:45:00|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1649162710000|2022-04-05 12:45:10|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1649162740000|2022-04-05 12:45:40|27.75|27.67|27.74|27.66|27.75|27.67|27.74|27.66|0
1649162770000|2022-04-05 12:46:10|27.75|27.67|27.75|27.67|27.76|27.68|27.75|27.67|0
1649162780000|2022-04-05 12:46:20|27.76|27.68|27.76|27.68|27.76|27.68|27.75|27.67|0
1649162850000|2022-04-05 12:47:30|27.74|27.66|27.72|27.64|27.74|27.66|27.72|27.64|4
1649162880000|2022-04-05 12:48:00|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1649162910000|2022-04-05 12:48:30|27.72|27.64|27.74|27.66|27.74|27.66|27.72|27.64|0
1649162930000|2022-04-05 12:48:50|27.72|27.64|27.74|27.66|27.74|27.66|27.72|27.64|0
1649162950000|2022-04-05 12:49:10|27.75|27.67|27.74|27.66|27.76|27.68|27.74|27.66|1
1649162960000|2022-04-05 12:49:20|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|2
1649162970000|2022-04-05 12:49:30|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1649163000000|2022-04-05 12:50:00|27.75|27.67|27.74|27.66|27.76|27.68|27.74|27.66|9
1649163080000|2022-04-05 12:51:20|27.75|27.67|27.74|27.66|27.75|27.67|27.74|27.66|1
1649163130000|2022-04-05 12:52:10|27.75|27.67|27.76|27.68|27.76|27.68|27.75|27.67|0
1649163140000|2022-04-05 12:52:20|27.75|27.67|27.75|27.67|27.76|27.68|27.75|27.67|0
1649163150000|2022-04-05 12:52:30|27.76|27.68|27.76|27.68|27.76|27.68|27.75|27.67|0
1649163160000|2022-04-05 12:52:40|27.75|27.67|27.76|27.68|27.76|27.68|27.75|27.67|0
1649163170000|2022-04-05 12:52:50|||||||||1
1649163190000|2022-04-05 12:53:10|27.79|27.71|27.77|27.69|27.79|27.71|27.77|27.69|0
1649163200000|2022-04-05 12:53:20|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1649163210000|2022-04-05 12:53:30|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1649163230000|2022-04-05 12:53:50|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1649163270000|2022-04-05 12:54:30|27.77|27.69|27.77|27.69|27.77|27.69|27.74|27.66|21
1649163280000|2022-04-05 12:54:40|27.76|27.68|27.76|27.68|27.79|27.71|27.76|27.68|15
1649163290000|2022-04-05 12:54:50|27.79|27.71|27.76|27.68|27.79|27.71|27.76|27.68|0
1649163300000|2022-04-05 12:55:00|27.77|27.69|27.76|27.68|27.79|27.71|27.76|27.68|0
1649163310000|2022-04-05 12:55:10|27.79|27.71|27.77|27.69|27.79|27.71|27.77|27.69|0
1649163320000|2022-04-05 12:55:20|||||||||7
1649163330000|2022-04-05 12:55:30|27.76|27.68|27.76|27.68|27.79|27.71|27.74|27.66|12
1649163340000|2022-04-05 12:55:40|||||||||5
1649163350000|2022-04-05 12:55:50|27.77|27.69|27.78|27.7|27.78|27.7|27.77|27.69|5
1649163360000|2022-04-05 12:56:00|27.8|27.72|27.77|27.69|27.81|27.73|27.77|27.69|7
1649163370000|2022-04-05 12:56:10|27.8|27.72|27.81|27.73|27.81|27.73|27.8|27.72|12
1649163380000|2022-04-05 12:56:20|27.82|27.74|27.84|27.76|27.86|27.78|27.81|27.73|52
1649163390000|2022-04-05 12:56:30|27.86|27.78|27.84|27.76|27.86|27.78|27.83|27.75|1
1649163400000|2022-04-05 12:56:40|27.86|27.78|27.84|27.76|27.86|27.78|27.83|27.75|5
1649163410000|2022-04-05 12:56:50|27.85|27.77|27.84|27.76|27.88|27.8|27.84|27.76|9
1649163420000|2022-04-05 12:57:00|27.83|27.75|27.83|27.75|27.84|27.76|27.83|27.75|12
1649163440000|2022-04-05 12:57:20|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|7
1649163450000|2022-04-05 12:57:30|27.83|27.75|27.85|27.77|27.85|27.77|27.83|27.75|0
1649163460000|2022-04-05 12:57:40|27.87|27.79|27.88|27.8|27.88|27.8|27.85|27.77|6
1649163480000|2022-04-05 12:58:00|27.86|27.78|27.89|27.81|27.89|27.81|27.86|27.78|36
1649163490000|2022-04-05 12:58:10|27.9|27.82|27.89|27.81|27.9|27.82|27.89|27.81|6
1649163500000|2022-04-05 12:58:20|||||||||3
1649163530000|2022-04-05 12:58:50|||||||||1
1649163540000|2022-04-05 12:59:00|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|34
1649163550000|2022-04-05 12:59:10|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|6
1649163560000|2022-04-05 12:59:20|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1649163570000|2022-04-05 12:59:30|||||||||12
1649163600000|2022-04-05 13:00:00|27.9|27.82|27.9|27.82|27.9|27.82|27.89|27.81|14
1649163610000|2022-04-05 13:00:10|27.88|27.8|27.86|27.78|27.88|27.8|27.86|27.78|0
1649163650000|2022-04-05 13:00:50|||||||||20
1649163660000|2022-04-05 13:01:00|27.85|27.77|27.81|27.73|27.85|27.77|27.81|27.73|51
1649163670000|2022-04-05 13:01:10|||||||||27
1649163680000|2022-04-05 13:01:20|||||||||4
1649163710000|2022-04-05 13:01:50|||||||||5
1649163720000|2022-04-05 13:02:00|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|85
1649163740000|2022-04-05 13:02:20|27.74|27.66|27.74|27.66|27.76|27.68|27.74|27.66|12
1649163760000|2022-04-05 13:02:40|||||||||5
1649163820000|2022-04-05 13:03:40|||||||||1
1649163830000|2022-04-05 13:03:50|27.73|27.65|27.74|27.66|27.74|27.66|27.73|27.65|3
1649163850000|2022-04-05 13:04:10|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1649163860000|2022-04-05 13:04:20|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1649163900000|2022-04-05 13:05:00|27.75|27.67|27.74|27.66|27.75|27.67|27.74|27.66|11
1649163920000|2022-04-05 13:05:20|27.75|27.67|27.74|27.66|27.75|27.67|27.74|27.66|1
1649163940000|2022-04-05 13:05:40|27.75|27.67|27.76|27.68|27.76|27.68|27.75|27.67|0
1649163950000|2022-04-05 13:05:50|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|19
1649163960000|2022-04-05 13:06:00|27.75|27.67|27.79|27.71|27.79|27.71|27.75|27.67|0
1649163970000|2022-04-05 13:06:10|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|7
1649163980000|2022-04-05 13:06:20|27.79|27.71|27.78|27.7|27.79|27.71|27.78|27.7|2
1649164000000|2022-04-05 13:06:40|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|4
1649164050000|2022-04-05 13:07:30|27.78|27.7|27.74|27.66|27.78|27.7|27.74|27.66|0
1649164070000|2022-04-05 13:07:50|27.76|27.68|27.74|27.66|27.76|27.68|27.74|27.66|0
1649164080000|2022-04-05 13:08:00|27.73|27.65|27.74|27.66|27.74|27.66|27.73|27.65|2
1649164090000|2022-04-05 13:08:10|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1649164110000|2022-04-05 13:08:30|||||||||1
1649164150000|2022-04-05 13:09:10|||||||||1
1649164180000|2022-04-05 13:09:40|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1649164190000|2022-04-05 13:09:50|27.73|27.65|27.72|27.64|27.73|27.65|27.72|27.64|0
1649164200000|2022-04-05 13:10:00|27.73|27.65|27.73|27.65|27.73|27.65|27.72|27.64|0
1649164220000|2022-04-05 13:10:20|27.72|27.64|27.72|27.64|27.73|27.65|27.72|27.64|0
1649164230000|2022-04-05 13:10:30|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1649164240000|2022-04-05 13:10:40|27.72|27.64|27.72|27.64|27.73|27.65|27.72|27.64|0
1649164260000|2022-04-05 13:11:00|||||||||1
1649164270000|2022-04-05 13:11:10|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1649164320000|2022-04-05 13:12:00|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|23
1649164330000|2022-04-05 13:12:10|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1649164350000|2022-04-05 13:12:30|27.77|27.69|27.78|27.7|27.78|27.7|27.77|27.69|114
1649164360000|2022-04-05 13:12:40|27.76|27.68|27.74|27.66|27.76|27.68|27.74|27.66|0
1649164390000|2022-04-05 13:13:10|27.73|27.65|27.73|27.65|27.74|27.66|27.73|27.65|4
1649164410000|2022-04-05 13:13:30|||||||||1
1649164450000|2022-04-05 13:14:10|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1649164460000|2022-04-05 13:14:20|27.76|27.68|27.78|27.7|27.78|27.7|27.76|27.68|2
1649164490000|2022-04-05 13:14:50|27.77|27.69|27.78|27.7|27.78|27.7|27.76|27.68|23
1649164500000|2022-04-05 13:15:00|27.79|27.71|27.74|27.66|27.79|27.71|27.74|27.66|8
1649164510000|2022-04-05 13:15:10|27.76|27.68|27.78|27.7|27.78|27.7|27.76|27.68|1
1649164550000|2022-04-05 13:15:50|27.75|27.67|27.78|27.7|27.78|27.7|27.74|27.66|2
1649164650000|2022-04-05 13:17:30|||||||||1
1649164700000|2022-04-05 13:18:20|||||||||1
1649164750000|2022-04-05 13:19:10|27.79|27.71|27.78|27.7|27.79|27.71|27.78|27.7|23
1649164760000|2022-04-05 13:19:20|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|5
1649164780000|2022-04-05 13:19:40|27.78|27.7|27.79|27.71|27.79|27.71|27.78|27.7|8
1649164800000|2022-04-05 13:20:00|27.8|27.72|27.79|27.71|27.82|27.74|27.79|27.71|0
1649164810000|2022-04-05 13:20:10|||||||||2
1649164830000|2022-04-05 13:20:30|27.81|27.73|27.82|27.74|27.82|27.74|27.81|27.73|6
1649164840000|2022-04-05 13:20:40|27.83|27.75|27.84|27.76|27.84|27.76|27.83|27.75|10
1649164850000|2022-04-05 13:20:50|27.83|27.75|27.84|27.76|27.84|27.76|27.83|27.75|2
1649164860000|2022-04-05 13:21:00|||||||||2
1649164870000|2022-04-05 13:21:10|27.85|27.77|27.86|27.78|27.86|27.78|27.85|27.77|16
1649164880000|2022-04-05 13:21:20|27.85|27.77|27.86|27.78|27.86|27.78|27.85|27.77|3
1649164900000|2022-04-05 13:21:40|27.85|27.77|27.86|27.78|27.86|27.78|27.84|27.76|4
1649164910000|2022-04-05 13:21:50|27.84|27.76|27.86|27.78|27.86|27.78|27.84|27.76|0
1649164940000|2022-04-05 13:22:20|||||||||20
1649164970000|2022-04-05 13:22:50|27.87|27.79|27.88|27.8|27.88|27.8|27.87|27.79|18
1649164980000|2022-04-05 13:23:00|27.9|27.82|27.93|27.85|27.93|27.85|27.9|27.82|3
1649164990000|2022-04-05 13:23:10|27.92|27.84|27.9|27.82|27.92|27.84|27.9|27.82|12
1649165000000|2022-04-05 13:23:20|27.88|27.8|27.9|27.82|27.9|27.82|27.88|27.8|1
1649165010000|2022-04-05 13:23:30|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1649165020000|2022-04-05 13:23:40|27.87|27.79|27.87|27.79|27.87|27.79|27.86|27.78|10
1649165030000|2022-04-05 13:23:50|27.88|27.8|27.9|27.82|27.9|27.82|27.88|27.8|0
1649165040000|2022-04-05 13:24:00|27.91|27.83|27.9|27.82|27.91|27.83|27.9|27.82|0
1649165060000|2022-04-05 13:24:20|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1649165080000|2022-04-05 13:24:40|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|4
1649165090000|2022-04-05 13:24:50|27.88|27.8|27.88|27.8|27.88|27.8|27.87|27.79|0
1649165110000|2022-04-05 13:25:10|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|2
1649165120000|2022-04-05 13:25:20|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1649165140000|2022-04-05 13:25:40|||||||||9
1649165150000|2022-04-05 13:25:50|||||||||3
1649165160000|2022-04-05 13:26:00|||||||||1
1649165170000|2022-04-05 13:26:10|27.87|27.79|27.88|27.8|27.88|27.8|27.87|27.79|13
1649165180000|2022-04-05 13:26:20|||||||||20
1649165190000|2022-04-05 13:26:30|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|53
1649165200000|2022-04-05 13:26:40|27.85|27.77|27.87|27.79|27.87|27.79|27.85|27.77|3
1649165210000|2022-04-05 13:26:50|27.88|27.8|27.87|27.79|27.88|27.8|27.87|27.79|0
1649165220000|2022-04-05 13:27:00|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1649165230000|2022-04-05 13:27:10|27.87|27.79|27.87|27.79|27.87|27.79|27.85|27.77|0
1649165250000|2022-04-05 13:27:30|||||||||6
1649165260000|2022-04-05 13:27:40|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1649165270000|2022-04-05 13:27:50|27.89|27.81|27.88|27.8|27.9|27.82|27.88|27.8|11
1649165280000|2022-04-05 13:28:00|27.89|27.81|27.88|27.8|27.9|27.82|27.88|27.8|15
1649165300000|2022-04-05 13:28:20|27.87|27.79|27.85|27.77|27.87|27.79|27.85|27.77|3
1649165310000|2022-04-05 13:28:30|27.87|27.79|27.85|27.77|27.87|27.79|27.85|27.77|0
1649165320000|2022-04-05 13:28:40|||||||||2
1649165350000|2022-04-05 13:29:10|||||||||2
1649165370000|2022-04-05 13:29:30|27.87|27.79|27.88|27.8|27.88|27.8|27.87|27.79|8
1649165380000|2022-04-05 13:29:40|27.85|27.77|27.9|27.82|27.9|27.82|27.85|27.77|11
1649165390000|2022-04-05 13:29:50|27.91|27.83|27.91|27.83|27.91|27.83|27.9|27.82|8
1649165400000|2022-04-05 13:30:00|27.9|27.82|27.91|27.83|27.92|27.84|27.9|27.82|7
1649165410000|2022-04-05 13:30:10|27.9|27.82|27.86|27.78|27.9|27.82|27.85|27.77|102
1649165420000|2022-04-05 13:30:20|27.85|27.77|27.88|27.8|27.89|27.81|27.85|27.77|10
1649165430000|2022-04-05 13:30:30|27.9|27.82|27.9|27.82|27.9|27.82|27.88|27.8|0
1649165440000|2022-04-05 13:30:40|27.88|27.8|27.88|27.8|27.9|27.82|27.88|27.8|0
1649165450000|2022-04-05 13:30:50|27.9|27.82|27.9|27.82|27.9|27.82|27.86|27.78|24
1649165460000|2022-04-05 13:31:00|27.87|27.79|27.85|27.77|27.87|27.79|27.85|27.77|9
1649165470000|2022-04-05 13:31:10|27.82|27.74|27.85|27.77|27.85|27.77|27.8|27.72|52
1649165480000|2022-04-05 13:31:20|27.84|27.76|27.85|27.77|27.85|27.77|27.84|27.76|2
1649165500000|2022-04-05 13:31:40|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|37
1649165520000|2022-04-05 13:32:00|27.86|27.78|27.85|27.77|27.86|27.78|27.85|27.77|11
1649165530000|2022-04-05 13:32:10|27.82|27.74|27.82|27.74|27.82|27.74|27.8|27.72|37
1649165540000|2022-04-05 13:32:20|27.85|27.77|27.85|27.77|27.85|27.77|27.83|27.75|0
1649165550000|2022-04-05 13:32:30|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|16
1649165560000|2022-04-05 13:32:40|27.86|27.78|27.86|27.78|27.86|27.78|27.85|27.77|12
1649165570000|2022-04-05 13:32:50|27.85|27.77|27.86|27.78|27.86|27.78|27.85|27.77|6
1649165580000|2022-04-05 13:33:00|27.87|27.79|27.85|27.77|27.87|27.79|27.85|27.77|6
1649165590000|2022-04-05 13:33:10|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|1
1649165600000|2022-04-05 13:33:20|27.87|27.79|27.85|27.77|27.87|27.79|27.85|27.77|0
1649165610000|2022-04-05 13:33:30|27.86|27.78|27.87|27.79|27.87|27.79|27.85|27.77|1
1649165620000|2022-04-05 13:33:40|27.88|27.8|27.87|27.79|27.88|27.8|27.87|27.79|0
1649165630000|2022-04-05 13:33:50|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|10
1649165640000|2022-04-05 13:34:00|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|1
1649165650000|2022-04-05 13:34:10|27.85|27.77|27.85|27.77|27.85|27.77|27.84|27.76|0
1649165660000|2022-04-05 13:34:20|||||||||1
1649165680000|2022-04-05 13:34:40|27.9|27.82|27.87|27.79|27.9|27.82|27.87|27.79|32
1649165690000|2022-04-05 13:34:50|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1649165700000|2022-04-05 13:35:00|27.83|27.75|27.82|27.74|27.84|27.76|27.8|27.72|1
1649165710000|2022-04-05 13:35:10|27.8|27.72|27.79|27.71|27.8|27.72|27.78|27.7|6
1649165720000|2022-04-05 13:35:20|27.8|27.72|27.79|27.71|27.8|27.72|27.79|27.71|7
1649165730000|2022-04-05 13:35:30|27.78|27.7|27.76|27.68|27.78|27.7|27.75|27.67|1
1649165740000|2022-04-05 13:35:40|27.77|27.69|27.78|27.7|27.78|27.7|27.77|27.69|2
1649165760000|2022-04-05 13:36:00|27.81|27.73|27.8|27.72|27.82|27.74|27.78|27.7|16
1649165770000|2022-04-05 13:36:10|27.83|27.75|27.82|27.74|27.85|27.77|27.8|27.72|24
1649165780000|2022-04-05 13:36:20|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1649165800000|2022-04-05 13:36:40|27.82|27.74|27.85|27.77|27.85|27.77|27.8|27.72|10
1649165820000|2022-04-05 13:37:00|27.87|27.79|27.85|27.77|27.87|27.79|27.85|27.77|31
1649165880000|2022-04-05 13:38:00|27.87|27.79|27.85|27.77|27.87|27.79|27.85|27.77|82
1649165890000|2022-04-05 13:38:10|27.83|27.75|27.83|27.75|27.85|27.77|27.83|27.75|2
1649165900000|2022-04-05 13:38:20|27.82|27.74|27.82|27.74|27.85|27.77|27.82|27.74|2
1649165910000|2022-04-05 13:38:30|27.8|27.72|27.85|27.77|27.85|27.77|27.8|27.72|7
1649165920000|2022-04-05 13:38:40|||||||||1
1649165930000|2022-04-05 13:38:50|27.84|27.76|27.8|27.72|27.84|27.76|27.8|27.72|16
1649165940000|2022-04-05 13:39:00|27.79|27.71|27.8|27.72|27.8|27.72|27.79|27.71|0
1649165950000|2022-04-05 13:39:10|27.82|27.74|27.84|27.76|27.85|27.77|27.82|27.74|1
1649165960000|2022-04-05 13:39:20|27.85|27.77|27.83|27.75|27.85|27.77|27.8|27.72|0
1649165980000|2022-04-05 13:39:40|27.82|27.74|27.83|27.75|27.83|27.75|27.82|27.74|0
1649165990000|2022-04-05 13:39:50|27.82|27.74|27.83|27.75|27.83|27.75|27.82|27.74|0
1649166000000|2022-04-05 13:40:00|27.82|27.74|27.78|27.7|27.82|27.74|27.77|27.69|12
1649166010000|2022-04-05 13:40:10|27.79|27.71|27.78|27.7|27.79|27.71|27.78|27.7|0
1649166020000|2022-04-05 13:40:20|27.79|27.71|27.8|27.72|27.8|27.72|27.78|27.7|0
1649166030000|2022-04-05 13:40:30|27.82|27.74|27.8|27.72|27.83|27.75|27.8|27.72|0
1649166040000|2022-04-05 13:40:40|27.83|27.75|27.8|27.72|27.83|27.75|27.8|27.72|0
1649166050000|2022-04-05 13:40:50|27.83|27.75|27.82|27.74|27.83|27.75|27.82|27.74|10
1649166060000|2022-04-05 13:41:00|27.83|27.75|27.8|27.72|27.84|27.76|27.8|27.72|1
1649166070000|2022-04-05 13:41:10|27.82|27.74|27.8|27.72|27.83|27.75|27.8|27.72|0
1649166080000|2022-04-05 13:41:20|||||||||1
1649166090000|2022-04-05 13:41:30|27.82|27.74|27.82|27.74|27.84|27.76|27.82|27.74|7
1649166110000|2022-04-05 13:41:50|27.84|27.76|27.83|27.75|27.85|27.77|27.82|27.74|11
1649166120000|2022-04-05 13:42:00|27.84|27.76|27.82|27.74|27.84|27.76|27.82|27.74|1
1649166130000|2022-04-05 13:42:10|27.83|27.75|27.84|27.76|27.84|27.76|27.82|27.74|10
1649166140000|2022-04-05 13:42:20|27.83|27.75|27.82|27.74|27.83|27.75|27.82|27.74|0
1649166150000|2022-04-05 13:42:30|27.83|27.75|27.84|27.76|27.85|27.77|27.82|27.74|10
1649166160000|2022-04-05 13:42:40|27.83|27.75|27.84|27.76|27.84|27.76|27.83|27.75|2
1649166170000|2022-04-05 13:42:50|27.83|27.75|27.85|27.77|27.85|27.77|27.83|27.75|0
1649166180000|2022-04-05 13:43:00|27.89|27.81|27.89|27.81|27.9|27.82|27.87|27.79|15
1649166190000|2022-04-05 13:43:10|27.88|27.8|27.87|27.79|27.89|27.81|27.85|27.77|1
1649166200000|2022-04-05 13:43:20|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1649166210000|2022-04-05 13:43:30|27.84|27.76|27.84|27.76|27.85|27.77|27.84|27.76|0
1649166220000|2022-04-05 13:43:40|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1649166230000|2022-04-05 13:43:50|27.88|27.8|27.85|27.77|27.88|27.8|27.85|27.77|1
1649166250000|2022-04-05 13:44:10|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1649166260000|2022-04-05 13:44:20|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|3
1649166270000|2022-04-05 13:44:30|27.87|27.79|27.83|27.75|27.88|27.8|27.83|27.75|8
1649166290000|2022-04-05 13:44:50|27.85|27.77|27.88|27.8|27.88|27.8|27.85|27.77|1
1649166310000|2022-04-05 13:45:10|27.86|27.78|27.85|27.77|27.88|27.8|27.85|27.77|4
1649166320000|2022-04-05 13:45:20|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1649166330000|2022-04-05 13:45:30|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|5
1649166340000|2022-04-05 13:45:40|27.87|27.79|27.85|27.77|27.88|27.8|27.85|27.77|1
1649166350000|2022-04-05 13:45:50|27.86|27.78|27.88|27.8|27.88|27.8|27.84|27.76|27
1649166360000|2022-04-05 13:46:00|27.87|27.79|27.87|27.79|27.88|27.8|27.85|27.77|1
1649166370000|2022-04-05 13:46:10|27.85|27.77|27.88|27.8|27.88|27.8|27.85|27.77|0
1649166380000|2022-04-05 13:46:20|||||||||1
1649166390000|2022-04-05 13:46:30|27.87|27.79|27.83|27.75|27.87|27.79|27.83|27.75|3
1649166410000|2022-04-05 13:46:50|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1649166420000|2022-04-05 13:47:00|27.83|27.75|27.83|27.75|27.88|27.8|27.83|27.75|2
1649166450000|2022-04-05 13:47:30|27.84|27.76|27.83|27.75|27.85|27.77|27.83|27.75|15
1649166460000|2022-04-05 13:47:40|27.85|27.77|27.88|27.8|27.88|27.8|27.84|27.76|4
1649166470000|2022-04-05 13:47:50|27.9|27.82|27.89|27.81|27.9|27.82|27.88|27.8|10
1649166480000|2022-04-05 13:48:00|27.9|27.82|27.89|27.81|27.9|27.82|27.88|27.8|4
1649166490000|2022-04-05 13:48:10|27.9|27.82|27.89|27.81|27.9|27.82|27.89|27.81|0
1649166500000|2022-04-05 13:48:20|27.9|27.82|27.92|27.84|27.92|27.84|27.9|27.82|0
1649166510000|2022-04-05 13:48:30|27.94|27.86|27.92|27.84|27.95|27.87|27.92|27.84|10
1649166520000|2022-04-05 13:48:40|27.94|27.86|27.92|27.84|27.95|27.87|27.92|27.84|0
1649166530000|2022-04-05 13:48:50|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1649166540000|2022-04-05 13:49:00|27.92|27.84|27.94|27.86|27.95|27.87|27.92|27.84|4
1649166550000|2022-04-05 13:49:10|27.95|27.87|27.95|27.87|27.95|27.87|27.92|27.84|0
1649166560000|2022-04-05 13:49:20|||||||||1
1649166580000|2022-04-05 13:49:40|27.92|27.84|27.95|27.87|27.95|27.87|27.9|27.82|5
1649166620000|2022-04-05 13:50:20|28|27.92|27.98|27.9|28|27.92|27.98|27.9|6
1649166630000|2022-04-05 13:50:30|27.97|27.89|27.96|27.88|27.98|27.9|27.96|27.88|2
1649166640000|2022-04-05 13:50:40|27.97|27.89|27.95|27.87|27.97|27.89|27.95|27.87|0
1649166650000|2022-04-05 13:50:50|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1649166660000|2022-04-05 13:51:00|27.97|27.89|28.02|27.94|28.02|27.94|27.97|27.89|32
1649166670000|2022-04-05 13:51:10|28.03|27.95|28.03|27.95|28.03|27.95|28.02|27.94|0
1649166680000|2022-04-05 13:51:20|28.07|27.99|28.06|27.98|28.07|27.99|28.03|27.95|23
1649166690000|2022-04-05 13:51:30|28.05|27.97|28.07|27.99|28.07|27.99|28.05|27.97|20
1649166700000|2022-04-05 13:51:40|28.05|27.97|28.06|27.98|28.06|27.98|28.05|27.97|20
1649166710000|2022-04-05 13:51:50|||||||||1
1649166720000|2022-04-05 13:52:00|28.05|27.97|28.04|27.96|28.06|27.98|28.03|27.95|0
1649166730000|2022-04-05 13:52:10|28.05|27.97|28.07|27.99|28.07|27.99|28.03|27.95|1
1649166780000|2022-04-05 13:53:00|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|96
1649166790000|2022-04-05 13:53:10|28.13|28.05|28.09|28.01|28.13|28.05|28.09|28.01|10
1649166810000|2022-04-05 13:53:30|||||||||2
1649166820000|2022-04-05 13:53:40|28.08|28|28.08|28|28.08|28|28.08|28|7
1649166830000|2022-04-05 13:53:50|28.05|27.97|28.04|27.96|28.05|27.97|28.04|27.96|7
1649166860000|2022-04-05 13:54:20|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|6
1649166870000|2022-04-05 13:54:30|28.04|27.96|28|27.92|28.04|27.96|27.99|27.91|0
1649166880000|2022-04-05 13:54:40|27.99|27.91|27.98|27.9|27.99|27.91|27.97|27.89|5
1649166890000|2022-04-05 13:54:50|27.99|27.91|27.97|27.89|27.99|27.91|27.97|27.89|1
1649166900000|2022-04-05 13:55:00|27.98|27.9|27.99|27.91|28|27.92|27.98|27.9|0
1649166910000|2022-04-05 13:55:10|27.98|27.9|27.98|27.9|28|27.92|27.98|27.9|3
1649166920000|2022-04-05 13:55:20|27.97|27.89|27.97|27.89|27.98|27.9|27.97|27.89|0
1649166940000|2022-04-05 13:55:40|27.95|27.87|27.97|27.89|27.97|27.89|27.95|27.87|20
1649166950000|2022-04-05 13:55:50|27.99|27.91|28|27.92|28.02|27.94|27.97|27.89|17
1649166960000|2022-04-05 13:56:00|28.02|27.94|28.02|27.94|28.02|27.94|27.97|27.89|1
1649166970000|2022-04-05 13:56:10|28|27.92|28.02|27.94|28.02|27.94|28|27.92|7
1649166980000|2022-04-05 13:56:20|28|27.92|28.02|27.94|28.02|27.94|28|27.92|0
1649166990000|2022-04-05 13:56:30|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|14
1649167000000|2022-04-05 13:56:40|28.04|27.96|28.03|27.95|28.04|27.96|28.02|27.94|13
1649167010000|2022-04-05 13:56:50|28|27.92|28|27.92|28.03|27.95|27.99|27.91|26
1649167020000|2022-04-05 13:57:00|28.02|27.94|28.04|27.96|28.04|27.96|28.02|27.94|0
1649167030000|2022-04-05 13:57:10|28.09|28.01|28.04|27.96|28.09|28.01|28.04|27.96|15
1649167040000|2022-04-05 13:57:20|28.05|27.97|28.07|27.99|28.09|28.01|28.05|27.97|4
1649167050000|2022-04-05 13:57:30|28.05|27.97|28.05|27.97|28.07|27.99|28.05|27.97|21
1649167060000|2022-04-05 13:57:40|||||||||13
1649167070000|2022-04-05 13:57:50|28.04|27.96|28.05|27.97|28.05|27.97|28.04|27.96|0
1649167080000|2022-04-05 13:58:00|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|7
1649167090000|2022-04-05 13:58:10|28.08|28|28.07|27.99|28.08|28|28.05|27.97|1
1649167100000|2022-04-05 13:58:20|28.05|27.97|28.05|27.97|28.08|28|28.05|27.97|18
1649167120000|2022-04-05 13:58:40|||||||||7
1649167130000|2022-04-05 13:58:50|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1649167140000|2022-04-05 13:59:00|28.05|27.97|28.04|27.96|28.05|27.97|28.04|27.96|5
1649167150000|2022-04-05 13:59:10|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|6
1649167160000|2022-04-05 13:59:20|28|27.92|28.03|27.95|28.03|27.95|27.99|27.91|1
1649167170000|2022-04-05 13:59:30|28.04|27.96|28.04|27.96|28.04|27.96|28.03|27.95|0
1649167180000|2022-04-05 13:59:40|28.01|27.93|28|27.92|28.01|27.93|28|27.92|0
1649167190000|2022-04-05 13:59:50|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1649167200000|2022-04-05 14:00:00|28|27.92|28|27.92|28.03|27.95|28|27.92|0
1649167210000|2022-04-05 14:00:10|28.01|27.93|28.03|27.95|28.04|27.96|28.01|27.93|2
1649167220000|2022-04-05 14:00:20|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|1
1649167230000|2022-04-05 14:00:30|28.05|27.97|28.05|27.97|28.05|27.97|28.04|27.96|0
1649167240000|2022-04-05 14:00:40|28.04|27.96|28.02|27.94|28.05|27.97|28.02|27.94|3
1649167250000|2022-04-05 14:00:50|28|27.92|28.02|27.94|28.02|27.94|27.98|27.9|7
1649167260000|2022-04-05 14:01:00|28.03|27.95|28.09|28.01|28.09|28.01|28.03|27.95|0
1649167270000|2022-04-05 14:01:10|28.06|27.98|28.07|27.99|28.09|28.01|28.04|27.96|12
1649167280000|2022-04-05 14:01:20|28.08|28|28.07|27.99|28.1|28.02|28.07|27.99|5
1649167290000|2022-04-05 14:01:30|28.09|28.01|28.05|27.97|28.1|28.02|28.05|27.97|3
1649167300000|2022-04-05 14:01:40|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1649167310000|2022-04-05 14:01:50|27.99|27.91|27.99|27.91|28.01|27.93|27.99|27.91|0
1649167320000|2022-04-05 14:02:00|28|27.92|27.99|27.91|28|27.92|27.99|27.91|0
1649167330000|2022-04-05 14:02:10|28|27.92|27.95|27.87|28|27.92|27.94|27.86|1
1649167340000|2022-04-05 14:02:20|27.97|27.89|27.97|27.89|27.97|27.89|27.95|27.87|0
1649167350000|2022-04-05 14:02:30|27.98|27.9|27.97|27.89|27.98|27.9|27.97|27.89|0
1649167360000|2022-04-05 14:02:40|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1649167370000|2022-04-05 14:02:50|27.97|27.89|27.92|27.84|27.97|27.89|27.92|27.84|26
1649167380000|2022-04-05 14:03:00|27.93|27.85|27.91|27.83|27.93|27.85|27.87|27.79|32
1649167390000|2022-04-05 14:03:10|27.9|27.82|27.87|27.79|27.9|27.82|27.87|27.79|0
1649167400000|2022-04-05 14:03:20|27.88|27.8|27.9|27.82|27.9|27.82|27.87|27.79|0
1649167410000|2022-04-05 14:03:30|27.91|27.83|27.9|27.82|27.91|27.83|27.9|27.82|4
1649167420000|2022-04-05 14:03:40|27.91|27.83|27.93|27.85|27.93|27.85|27.9|27.82|0
1649167430000|2022-04-05 14:03:50|27.92|27.84|27.92|27.84|27.92|27.84|27.9|27.82|0
1649167440000|2022-04-05 14:04:00|27.91|27.83|27.95|27.87|27.95|27.87|27.91|27.83|0
1649167450000|2022-04-05 14:04:10|27.93|27.85|27.95|27.87|27.95|27.87|27.93|27.85|0
1649167460000|2022-04-05 14:04:20|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|1
1649167470000|2022-04-05 14:04:30|27.95|27.87|27.96|27.88|27.96|27.88|27.93|27.85|0
1649167480000|2022-04-05 14:04:40|27.97|27.89|28.02|27.94|28.02|27.94|27.97|27.89|0
1649167490000|2022-04-05 14:04:50|28.01|27.93|28.02|27.94|28.02|27.94|28|27.92|2
1649167500000|2022-04-05 14:05:00|28.01|27.93|28.07|27.99|28.07|27.99|28.01|27.93|3
1649167510000|2022-04-05 14:05:10|28.08|28|28.14|28.06|28.14|28.06|28.08|28|2
1649167520000|2022-04-05 14:05:20|28.13|28.05|28.14|28.06|28.14|28.06|28.1|28.02|0
1649167530000|2022-04-05 14:05:30|28.15|28.07|28.14|28.06|28.16|28.08|28.14|28.06|11
1649167540000|2022-04-05 14:05:40|28.15|28.07|28.14|28.06|28.19|28.11|28.14|28.06|9
1649167550000|2022-04-05 14:05:50|28.15|28.07|28.17|28.09|28.19|28.11|28.15|28.07|1
1649167560000|2022-04-05 14:06:00|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1649167580000|2022-04-05 14:06:20|28.17|28.09|28.21|28.13|28.22|28.14|28.17|28.09|26
1649167590000|2022-04-05 14:06:30|28.22|28.14|28.21|28.13|28.22|28.14|28.2|28.12|1
1649167600000|2022-04-05 14:06:40|28.22|28.14|28.24|28.16|28.26|28.18|28.2|28.12|11
1649167610000|2022-04-05 14:06:50|28.25|28.17|28.2|28.12|28.25|28.17|28.2|28.12|52
1649167620000|2022-04-05 14:07:00|28.21|28.13|28.24|28.16|28.25|28.17|28.2|28.12|16
1649167630000|2022-04-05 14:07:10|28.25|28.17|28.29|28.21|28.29|28.21|28.25|28.17|5
1649167640000|2022-04-05 14:07:20|28.27|28.19|28.29|28.21|28.29|28.21|28.25|28.17|3
1649167650000|2022-04-05 14:07:30|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|5
1649167660000|2022-04-05 14:07:40|||||||||1
1649167690000|2022-04-05 14:08:10|28.33|28.25|28.36|28.28|28.37|28.29|28.33|28.25|29
1649167700000|2022-04-05 14:08:20|28.34|28.26|28.34|28.26|28.38|28.3|28.34|28.26|22
1649167710000|2022-04-05 14:08:30|28.36|28.28|28.34|28.26|28.36|28.28|28.34|28.26|0
1649167720000|2022-04-05 14:08:40|28.33|28.25|28.34|28.26|28.36|28.28|28.32|28.24|29
1649167730000|2022-04-05 14:08:50|28.36|28.28|28.37|28.29|28.39|28.31|28.34|28.26|72
1649167740000|2022-04-05 14:09:00|28.39|28.31|28.43|28.35|28.44|28.36|28.39|28.31|18
1649167750000|2022-04-05 14:09:10|28.41|28.33|28.46|28.38|28.46|28.38|28.41|28.33|0
1649167760000|2022-04-05 14:09:20|28.48|28.4|28.44|28.36|28.48|28.4|28.44|28.36|32
1649167770000|2022-04-05 14:09:30|28.45|28.37|28.46|28.38|28.46|28.38|28.45|28.37|6
1649167780000|2022-04-05 14:09:40|28.45|28.37|28.46|28.38|28.46|28.38|28.45|28.37|0
1649167790000|2022-04-05 14:09:50|28.45|28.37|28.44|28.36|28.46|28.38|28.44|28.36|20
1649167800000|2022-04-05 14:10:00|28.45|28.37|28.44|28.36|28.45|28.37|28.43|28.35|10
1649167810000|2022-04-05 14:10:10|28.43|28.35|28.39|28.31|28.44|28.36|28.39|28.31|7
1649167820000|2022-04-05 14:10:20|28.41|28.33|28.41|28.33|28.44|28.36|28.41|28.33|10
1649167830000|2022-04-05 14:10:30|28.39|28.31|28.41|28.33|28.41|28.33|28.39|28.31|10
1649167840000|2022-04-05 14:10:40|28.42|28.34|28.43|28.35|28.43|28.35|28.39|28.31|5
1649167850000|2022-04-05 14:10:50|28.42|28.34|28.44|28.36|28.44|28.36|28.42|28.34|6
1649167860000|2022-04-05 14:11:00|28.43|28.35|28.44|28.36|28.44|28.36|28.42|28.34|0
1649167870000|2022-04-05 14:11:10|||||||||10
1649167880000|2022-04-05 14:11:20|28.43|28.35|28.44|28.36|28.44|28.36|28.43|28.35|8
1649167890000|2022-04-05 14:11:30|28.43|28.35|28.43|28.35|28.44|28.36|28.42|28.34|49
1649167900000|2022-04-05 14:11:40|28.42|28.34|28.43|28.35|28.43|28.35|28.42|28.34|0
1649167910000|2022-04-05 14:11:50|28.42|28.34|28.42|28.34|28.42|28.34|28.41|28.33|15
1649167920000|2022-04-05 14:12:00|28.41|28.33|28.41|28.33|28.42|28.34|28.39|28.31|0
1649167930000|2022-04-05 14:12:10|28.39|28.31|28.39|28.31|28.39|28.31|28.37|28.29|26
1649167940000|2022-04-05 14:12:20|28.41|28.33|28.42|28.34|28.42|28.34|28.41|28.33|0
1649167950000|2022-04-05 14:12:30|28.41|28.33|28.37|28.29|28.41|28.33|28.37|28.29|3
1649167960000|2022-04-05 14:12:40|28.36|28.28|28.36|28.28|28.36|28.28|28.35|28.27|5
1649167970000|2022-04-05 14:12:50|28.37|28.29|28.41|28.33|28.41|28.33|28.37|28.29|0
1649167980000|2022-04-05 14:13:00|28.4|28.32|28.4|28.32|28.42|28.34|28.4|28.32|0
1649167990000|2022-04-05 14:13:10|28.41|28.33|28.42|28.34|28.42|28.34|28.4|28.32|10
1649168000000|2022-04-05 14:13:20|28.41|28.33|28.42|28.34|28.42|28.34|28.41|28.33|0
1649168010000|2022-04-05 14:13:30|28.41|28.33|28.4|28.32|28.42|28.34|28.39|28.31|32
1649168020000|2022-04-05 14:13:40|28.41|28.33|28.4|28.32|28.42|28.34|28.39|28.31|0
1649168030000|2022-04-05 14:13:50|28.39|28.31|28.42|28.34|28.42|28.34|28.39|28.31|12
1649168040000|2022-04-05 14:14:00|||||||||10
1649168050000|2022-04-05 14:14:10|||||||||5
1649168060000|2022-04-05 14:14:20|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|26
1649168080000|2022-04-05 14:14:40|28.43|28.35|28.44|28.36|28.44|28.36|28.43|28.35|5
1649168090000|2022-04-05 14:14:50|28.43|28.35|28.42|28.34|28.44|28.36|28.42|28.34|2
1649168100000|2022-04-05 14:15:00|28.43|28.35|28.48|28.4|28.51|28.43|28.42|28.34|11
1649168110000|2022-04-05 14:15:10|28.47|28.39|28.47|28.39|28.48|28.4|28.47|28.39|6
1649168120000|2022-04-05 14:15:20|28.46|28.38|28.48|28.4|28.49|28.41|28.46|28.38|20
1649168130000|2022-04-05 14:15:30|28.49|28.41|28.49|28.41|28.49|28.41|28.48|28.4|0
1649168140000|2022-04-05 14:15:40|28.52|28.44|28.51|28.43|28.52|28.44|28.49|28.41|0
1649168150000|2022-04-05 14:15:50|28.49|28.41|28.51|28.43|28.51|28.43|28.49|28.41|0
1649168160000|2022-04-05 14:16:00|28.49|28.41|28.54|28.46|28.54|28.46|28.49|28.41|15
1649168170000|2022-04-05 14:16:10|28.56|28.48|28.54|28.46|28.57|28.49|28.54|28.46|10
1649168180000|2022-04-05 14:16:20|28.55|28.47|28.54|28.46|28.57|28.49|28.54|28.46|0
1649168200000|2022-04-05 14:16:40|28.53|28.45|28.52|28.44|28.53|28.45|28.51|28.43|24
1649168210000|2022-04-05 14:16:50|28.51|28.43|28.54|28.46|28.54|28.46|28.51|28.43|2
1649168220000|2022-04-05 14:17:00|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|20
1649168230000|2022-04-05 14:17:10|28.54|28.46|28.59|28.51|28.59|28.51|28.53|28.45|24
1649168240000|2022-04-05 14:17:20|28.58|28.5|28.59|28.51|28.59|28.51|28.58|28.5|0
1649168280000|2022-04-05 14:18:00|28.58|28.5|28.54|28.46|28.58|28.5|28.54|28.46|0
1649168290000|2022-04-05 14:18:10|||||||||2
1649168320000|2022-04-05 14:18:40|28.53|28.45|28.49|28.41|28.54|28.46|28.49|28.41|11
1649168330000|2022-04-05 14:18:50|28.48|28.4|28.49|28.41|28.49|28.41|28.48|28.4|1
1649168340000|2022-04-05 14:19:00|28.52|28.44|28.49|28.41|28.52|28.44|28.49|28.41|0
1649168350000|2022-04-05 14:19:10|28.51|28.43|28.51|28.43|28.53|28.45|28.51|28.43|4
1649168360000|2022-04-05 14:19:20|28.49|28.41|28.49|28.41|28.51|28.43|28.49|28.41|0
1649168370000|2022-04-05 14:19:30|28.51|28.43|28.53|28.45|28.53|28.45|28.51|28.43|1
1649168380000|2022-04-05 14:19:40|28.54|28.46|28.54|28.46|28.54|28.46|28.53|28.45|3
1649168390000|2022-04-05 14:19:50|28.53|28.45|28.54|28.46|28.54|28.46|28.53|28.45|0
1649168410000|2022-04-05 14:20:10|28.53|28.45|28.54|28.46|28.54|28.46|28.52|28.44|2
1649168420000|2022-04-05 14:20:20|28.56|28.48|28.55|28.47|28.56|28.48|28.55|28.47|12
1649168430000|2022-04-05 14:20:30|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1649168460000|2022-04-05 14:21:00|28.56|28.48|28.59|28.51|28.59|28.51|28.56|28.48|3
1649168470000|2022-04-05 14:21:10|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1649168480000|2022-04-05 14:21:20|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|0
1649168490000|2022-04-05 14:21:30|28.56|28.48|28.59|28.51|28.59|28.51|28.56|28.48|1
1649168500000|2022-04-05 14:21:40|28.6|28.52|28.59|28.51|28.6|28.52|28.59|28.51|3
1649168510000|2022-04-05 14:21:50|28.6|28.52|28.61|28.53|28.61|28.53|28.59|28.51|0
1649168540000|2022-04-05 14:22:20|||||||||5
1649168570000|2022-04-05 14:22:50|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|11
1649168580000|2022-04-05 14:23:00|28.58|28.5|28.55|28.47|28.58|28.5|28.54|28.46|1
1649168590000|2022-04-05 14:23:10|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|2
1649168610000|2022-04-05 14:23:30|||||||||1
1649168620000|2022-04-05 14:23:40|28.55|28.47|28.54|28.46|28.55|28.47|28.54|28.46|16
1649168630000|2022-04-05 14:23:50|28.55|28.47|28.54|28.46|28.55|28.47|28.54|28.46|2
1649168640000|2022-04-05 14:24:00|28.53|28.45|28.56|28.48|28.56|28.48|28.53|28.45|5
1649168650000|2022-04-05 14:24:10|28.58|28.5|28.61|28.53|28.61|28.53|28.58|28.5|8
1649168660000|2022-04-05 14:24:20|28.59|28.51|28.61|28.53|28.63|28.55|28.59|28.51|27
1649168670000|2022-04-05 14:24:30|28.59|28.51|28.61|28.53|28.61|28.53|28.57|28.49|18
1649168690000|2022-04-05 14:24:50|28.57|28.49|28.59|28.51|28.61|28.53|28.57|28.49|0
1649168700000|2022-04-05 14:25:00|28.58|28.5|28.55|28.47|28.58|28.5|28.55|28.47|32
1649168710000|2022-04-05 14:25:10|28.54|28.46|28.5|28.42|28.54|28.46|28.5|28.42|0
1649168720000|2022-04-05 14:25:20|28.51|28.43|28.5|28.42|28.51|28.43|28.5|28.42|0
1649168730000|2022-04-05 14:25:30|28.49|28.41|28.51|28.43|28.51|28.43|28.49|28.41|9
1649168750000|2022-04-05 14:25:50|28.55|28.47|28.55|28.47|28.55|28.47|28.54|28.46|2
1649168760000|2022-04-05 14:26:00|28.54|28.46|28.54|28.46|28.56|28.48|28.54|28.46|1
1649168770000|2022-04-05 14:26:10|28.55|28.47|28.56|28.48|28.56|28.48|28.55|28.47|1
1649168780000|2022-04-05 14:26:20|28.58|28.5|28.56|28.48|28.59|28.51|28.56|28.48|11
1649168790000|2022-04-05 14:26:30|28.58|28.5|28.6|28.52|28.61|28.53|28.56|28.48|2
1649168800000|2022-04-05 14:26:40|28.59|28.51|28.61|28.53|28.61|28.53|28.59|28.51|13
1649168810000|2022-04-05 14:26:50|28.6|28.52|28.6|28.52|28.61|28.53|28.6|28.52|0
1649168820000|2022-04-05 14:27:00|28.59|28.51|28.63|28.55|28.63|28.55|28.59|28.51|13
1649168830000|2022-04-05 14:27:10|28.62|28.54|28.66|28.58|28.66|28.58|28.62|28.54|0
1649168840000|2022-04-05 14:27:20|28.64|28.56|28.63|28.55|28.64|28.56|28.62|28.54|40
1649168850000|2022-04-05 14:27:30|28.62|28.54|28.63|28.55|28.63|28.55|28.61|28.53|4
1649168860000|2022-04-05 14:27:40|28.62|28.54|28.62|28.54|28.63|28.55|28.61|28.53|8
1649168870000|2022-04-05 14:27:50|28.63|28.55|28.61|28.53|28.63|28.55|28.61|28.53|15
1649168890000|2022-04-05 14:28:10|28.62|28.54|28.58|28.5|28.62|28.54|28.57|28.49|16
1649168900000|2022-04-05 14:28:20|28.57|28.49|28.58|28.5|28.58|28.5|28.57|28.49|16
1649168910000|2022-04-05 14:28:30|||||||||5
1649168930000|2022-04-05 14:28:50|||||||||10
1649168950000|2022-04-05 14:29:10|28.57|28.49|28.57|28.49|28.57|28.49|28.56|28.48|7
1649168960000|2022-04-05 14:29:20|28.56|28.48|28.52|28.44|28.56|28.48|28.51|28.43|4
1649168970000|2022-04-05 14:29:30|28.51|28.43|28.51|28.43|28.52|28.44|28.5|28.42|25
1649168980000|2022-04-05 14:29:40|28.5|28.42|28.51|28.43|28.51|28.43|28.46|28.38|10
1649168990000|2022-04-05 14:29:50|28.52|28.44|28.51|28.43|28.52|28.44|28.49|28.41|8
1649169010000|2022-04-05 14:30:10|28.48|28.4|28.51|28.43|28.51|28.43|28.48|28.4|29
1649169020000|2022-04-05 14:30:20|28.5|28.42|28.49|28.41|28.5|28.42|28.49|28.41|20
1649169030000|2022-04-05 14:30:30|28.46|28.38|28.44|28.36|28.46|28.38|28.44|28.36|29
1649169040000|2022-04-05 14:30:40|||||||||2
1649169050000|2022-04-05 14:30:50|28.43|28.35|28.44|28.36|28.44|28.36|28.41|28.33|7
1649169060000|2022-04-05 14:31:00|28.43|28.35|28.44|28.36|28.44|28.36|28.42|28.34|27
1649169070000|2022-04-05 14:31:10|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|6
1649169080000|2022-04-05 14:31:20|28.44|28.36|28.46|28.38|28.46|28.38|28.44|28.36|0
1649169090000|2022-04-05 14:31:30|28.44|28.36|28.46|28.38|28.46|28.38|28.44|28.36|6
1649169100000|2022-04-05 14:31:40|28.47|28.39|28.49|28.41|28.49|28.41|28.46|28.38|8
1649169110000|2022-04-05 14:31:50|28.48|28.4|28.48|28.4|28.48|28.4|28.47|28.39|11
1649169120000|2022-04-05 14:32:00|28.49|28.41|28.49|28.41|28.49|28.41|28.47|28.39|0
1649169130000|2022-04-05 14:32:10|28.48|28.4|28.49|28.41|28.49|28.41|28.48|28.4|8
1649169140000|2022-04-05 14:32:20|28.52|28.44|28.49|28.41|28.52|28.44|28.49|28.41|13
1649169150000|2022-04-05 14:32:30|||||||||6
1649169160000|2022-04-05 14:32:40|28.52|28.44|28.5|28.42|28.53|28.45|28.5|28.42|3
1649169170000|2022-04-05 14:32:50|28.52|28.44|28.52|28.44|28.53|28.45|28.5|28.42|0
1649169180000|2022-04-05 14:33:00|28.53|28.45|28.53|28.45|28.53|28.45|28.5|28.42|10
1649169190000|2022-04-05 14:33:10|28.5|28.42|28.53|28.45|28.53|28.45|28.5|28.42|4
1649169200000|2022-04-05 14:33:20|28.54|28.46|28.53|28.45|28.54|28.46|28.53|28.45|10
1649169210000|2022-04-05 14:33:30|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1649169230000|2022-04-05 14:33:50|28.53|28.45|28.54|28.46|28.54|28.46|28.52|28.44|4
1649169240000|2022-04-05 14:34:00|28.53|28.45|28.54|28.46|28.54|28.46|28.52|28.44|20
1649169250000|2022-04-05 14:34:10|28.53|28.45|28.54|28.46|28.54|28.46|28.51|28.43|12
1649169260000|2022-04-05 14:34:20|28.53|28.45|28.53|28.45|28.54|28.46|28.52|28.44|2
1649169270000|2022-04-05 14:34:30|28.54|28.46|28.59|28.51|28.59|28.51|28.53|28.45|10
1649169280000|2022-04-05 14:34:40|||||||||11
1649169290000|2022-04-05 14:34:50|28.61|28.53|28.59|28.51|28.61|28.53|28.59|28.51|7
1649169300000|2022-04-05 14:35:00|28.61|28.53|28.59|28.51|28.61|28.53|28.58|28.5|0
1649169310000|2022-04-05 14:35:10|28.58|28.5|28.59|28.51|28.59|28.51|28.58|28.5|32
1649169330000|2022-04-05 14:35:30|28.58|28.5|28.59|28.51|28.59|28.51|28.57|28.49|9
1649169340000|2022-04-05 14:35:40|28.58|28.5|28.56|28.48|28.58|28.5|28.56|28.48|0
1649169350000|2022-04-05 14:35:50|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1649169380000|2022-04-05 14:36:20|28.53|28.45|28.49|28.41|28.53|28.45|28.49|28.41|11
1649169400000|2022-04-05 14:36:40|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1649169410000|2022-04-05 14:36:50|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1649169420000|2022-04-05 14:37:00|28.53|28.45|28.54|28.46|28.54|28.46|28.52|28.44|12
1649169430000|2022-04-05 14:37:10|28.56|28.48|28.57|28.49|28.57|28.49|28.56|28.48|13
1649169440000|2022-04-05 14:37:20|28.59|28.51|28.58|28.5|28.59|28.51|28.58|28.5|2
1649169450000|2022-04-05 14:37:30|28.56|28.48|28.59|28.51|28.59|28.51|28.56|28.48|4
1649169500000|2022-04-05 14:38:20|28.62|28.54|28.64|28.56|28.64|28.56|28.62|28.54|13
1649169520000|2022-04-05 14:38:40|28.65|28.57|28.66|28.58|28.66|28.58|28.65|28.57|2
1649169530000|2022-04-05 14:38:50|28.69|28.61|28.71|28.63|28.71|28.63|28.69|28.61|13
1649169540000|2022-04-05 14:39:00|28.7|28.62|28.7|28.62|28.7|28.62|28.69|28.61|12
1649169550000|2022-04-05 14:39:10|28.71|28.63|28.71|28.63|28.71|28.63|28.7|28.62|3
1649169560000|2022-04-05 14:39:20|28.7|28.62|28.71|28.63|28.71|28.63|28.66|28.58|9
1649169570000|2022-04-05 14:39:30|28.73|28.65|28.73|28.65|28.74|28.66|28.73|28.65|83
1649169580000|2022-04-05 14:39:40|28.74|28.66|28.73|28.65|28.74|28.66|28.71|28.63|19
1649169590000|2022-04-05 14:39:50|28.72|28.64|28.72|28.64|28.73|28.65|28.71|28.63|2
1649169600000|2022-04-05 14:40:00|28.71|28.63|28.71|28.63|28.72|28.64|28.71|28.63|4
1649169610000|2022-04-05 14:40:10|28.72|28.64|28.71|28.63|28.72|28.64|28.71|28.63|16
1649169620000|2022-04-05 14:40:20|||||||||3
1649169630000|2022-04-05 14:40:30|28.68|28.6|28.68|28.6|28.68|28.6|28.66|28.58|36
1649169640000|2022-04-05 14:40:40|28.67|28.59|28.66|28.58|28.67|28.59|28.66|28.58|0
1649169670000|2022-04-05 14:41:10|28.62|28.54|28.6|28.52|28.63|28.55|28.6|28.52|61
1649169680000|2022-04-05 14:41:20|28.59|28.51|28.59|28.51|28.61|28.53|28.59|28.51|1
1649169690000|2022-04-05 14:41:30|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|9
1649169700000|2022-04-05 14:41:40|28.66|28.58|28.66|28.58|28.66|28.58|28.61|28.53|27
1649169710000|2022-04-05 14:41:50|28.63|28.55|28.61|28.53|28.66|28.58|28.61|28.53|4
1649169720000|2022-04-05 14:42:00|28.63|28.55|28.61|28.53|28.63|28.55|28.61|28.53|0
1649169730000|2022-04-05 14:42:10|28.63|28.55|28.63|28.55|28.63|28.55|28.61|28.53|0
1649169740000|2022-04-05 14:42:20|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1649169750000|2022-04-05 14:42:30|28.6|28.52|28.59|28.51|28.6|28.52|28.58|28.5|3
1649169780000|2022-04-05 14:43:00|28.6|28.52|28.63|28.55|28.63|28.55|28.6|28.52|16
1649169790000|2022-04-05 14:43:10|28.62|28.54|28.62|28.54|28.62|28.54|28.6|28.52|0
1649169800000|2022-04-05 14:43:20|28.6|28.52|28.61|28.53|28.63|28.55|28.6|28.52|1
1649169810000|2022-04-05 14:43:30|28.6|28.52|28.62|28.54|28.63|28.55|28.6|28.52|0
1649169820000|2022-04-05 14:43:40|28.6|28.52|28.59|28.51|28.6|28.52|28.59|28.51|0
1649169850000|2022-04-05 14:44:10|28.56|28.48|28.56|28.48|28.56|28.48|28.54|28.46|27
1649169860000|2022-04-05 14:44:20|28.54|28.46|28.56|28.48|28.56|28.48|28.53|28.45|10
1649169870000|2022-04-05 14:44:30|28.57|28.49|28.57|28.49|28.58|28.5|28.57|28.49|7
1649169890000|2022-04-05 14:44:50|||||||||1
1649169900000|2022-04-05 14:45:00|28.58|28.5|28.59|28.51|28.61|28.53|28.58|28.5|3
1649169910000|2022-04-05 14:45:10|28.57|28.49|28.59|28.51|28.59|28.51|28.57|28.49|44
1649169920000|2022-04-05 14:45:20|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|6
1649169930000|2022-04-05 14:45:30|28.59|28.51|28.58|28.5|28.59|28.51|28.58|28.5|20
1649169940000|2022-04-05 14:45:40|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1649169960000|2022-04-05 14:46:00|28.52|28.44|28.51|28.43|28.55|28.47|28.51|28.43|14
1649169970000|2022-04-05 14:46:10|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1649169980000|2022-04-05 14:46:20|28.49|28.41|28.45|28.37|28.49|28.41|28.45|28.37|6
1649169990000|2022-04-05 14:46:30|28.47|28.39|28.48|28.4|28.48|28.4|28.45|28.37|11
1649170000000|2022-04-05 14:46:40|28.49|28.41|28.47|28.39|28.49|28.41|28.45|28.37|4
1649170010000|2022-04-05 14:46:50|28.48|28.4|28.49|28.41|28.49|28.41|28.48|28.4|1
1649170020000|2022-04-05 14:47:00|28.48|28.4|28.47|28.39|28.49|28.41|28.47|28.39|0
1649170030000|2022-04-05 14:47:10|28.45|28.37|28.45|28.37|28.47|28.39|28.43|28.35|12
1649170040000|2022-04-05 14:47:20|28.44|28.36|28.5|28.42|28.5|28.42|28.44|28.36|2
1649170050000|2022-04-05 14:47:30|28.49|28.41|28.48|28.4|28.49|28.41|28.48|28.4|10
1649170060000|2022-04-05 14:47:40|28.46|28.38|28.48|28.4|28.48|28.4|28.46|28.38|0
1649170070000|2022-04-05 14:47:50|28.46|28.38|28.46|28.38|28.47|28.39|28.46|28.38|2
1649170080000|2022-04-05 14:48:00|28.48|28.4|28.45|28.37|28.48|28.4|28.45|28.37|0
1649170090000|2022-04-05 14:48:10|28.47|28.39|28.47|28.39|28.48|28.4|28.47|28.39|3
1649170120000|2022-04-05 14:48:40|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|23
1649170130000|2022-04-05 14:48:50|28.41|28.33|28.38|28.3|28.42|28.34|28.38|28.3|25
1649170140000|2022-04-05 14:49:00|28.37|28.29|28.4|28.32|28.4|28.32|28.37|28.29|0
1649170150000|2022-04-05 14:49:10|28.42|28.34|28.4|28.32|28.42|28.34|28.4|28.32|3
1649170170000|2022-04-05 14:49:30|28.37|28.29|28.38|28.3|28.38|28.3|28.37|28.29|11
1649170180000|2022-04-05 14:49:40|28.37|28.29|28.36|28.28|28.38|28.3|28.35|28.27|15
1649170190000|2022-04-05 14:49:50|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|1
1649170210000|2022-04-05 14:50:10|28.34|28.26|28.33|28.25|28.35|28.27|28.33|28.25|7
1649170220000|2022-04-05 14:50:20|28.34|28.26|28.35|28.27|28.35|28.27|28.34|28.26|3
1649170240000|2022-04-05 14:50:40|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|54
1649170250000|2022-04-05 14:50:50|28.4|28.32|28.38|28.3|28.41|28.33|28.38|28.3|3
1649170260000|2022-04-05 14:51:00|28.4|28.32|28.42|28.34|28.42|28.34|28.38|28.3|2
1649170270000|2022-04-05 14:51:10|28.41|28.33|28.42|28.34|28.42|28.34|28.41|28.33|1
1649170280000|2022-04-05 14:51:20|28.41|28.33|28.37|28.29|28.41|28.33|28.37|28.29|3
1649170300000|2022-04-05 14:51:40|28.38|28.3|28.37|28.29|28.4|28.32|28.37|28.29|67
1649170310000|2022-04-05 14:51:50|28.38|28.3|28.38|28.3|28.38|28.3|28.37|28.29|3
1649170320000|2022-04-05 14:52:00|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|6
1649170330000|2022-04-05 14:52:10|28.35|28.27|28.37|28.29|28.38|28.3|28.33|28.25|0
1649170340000|2022-04-05 14:52:20|28.38|28.3|28.37|28.29|28.38|28.3|28.37|28.29|0
1649170350000|2022-04-05 14:52:30|28.35|28.27|28.33|28.25|28.35|28.27|28.33|28.25|0
1649170380000|2022-04-05 14:53:00|||||||||21
1649170390000|2022-04-05 14:53:10|||||||||4
1649170420000|2022-04-05 14:53:40|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1649170430000|2022-04-05 14:53:50|28.33|28.25|28.3|28.22|28.33|28.25|28.28|28.2|2
1649170440000|2022-04-05 14:54:00|28.32|28.24|28.29|28.21|28.32|28.24|28.29|28.21|2
1649170450000|2022-04-05 14:54:10|28.32|28.24|28.32|28.24|28.32|28.24|28.29|28.21|0
1649170460000|2022-04-05 14:54:20|28.3|28.22|28.28|28.2|28.3|28.22|28.28|28.2|2
1649170470000|2022-04-05 14:54:30|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|0
1649170480000|2022-04-05 14:54:40|28.31|28.23|28.31|28.23|28.32|28.24|28.31|28.23|2
1649170490000|2022-04-05 14:54:50|28.32|28.24|28.31|28.23|28.32|28.24|28.31|28.23|1
1649170500000|2022-04-05 14:55:00|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1649170510000|2022-04-05 14:55:10|28.33|28.25|28.37|28.29|28.37|28.29|28.33|28.25|6
1649170520000|2022-04-05 14:55:20|28.36|28.28|28.36|28.28|28.37|28.29|28.36|28.28|0
1649170530000|2022-04-05 14:55:30|28.37|28.29|28.36|28.28|28.37|28.29|28.36|28.28|0
1649170540000|2022-04-05 14:55:40|28.37|28.29|28.37|28.29|28.37|28.29|28.36|28.28|0
1649170550000|2022-04-05 14:55:50|28.39|28.31|28.42|28.34|28.42|28.34|28.37|28.29|17
1649170560000|2022-04-05 14:56:00|28.41|28.33|28.39|28.31|28.41|28.33|28.38|28.3|10
1649170570000|2022-04-05 14:56:10|28.4|28.32|28.38|28.3|28.41|28.33|28.38|28.3|0
1649170580000|2022-04-05 14:56:20|28.39|28.31|28.37|28.29|28.39|28.31|28.37|28.29|0
1649170610000|2022-04-05 14:56:50|28.38|28.3|28.39|28.31|28.4|28.32|28.38|28.3|38
1649170620000|2022-04-05 14:57:00|28.4|28.32|28.42|28.34|28.42|28.34|28.39|28.31|0
1649170630000|2022-04-05 14:57:10|28.41|28.33|28.42|28.34|28.42|28.34|28.41|28.33|0
1649170640000|2022-04-05 14:57:20|28.41|28.33|28.37|28.29|28.41|28.33|28.37|28.29|0
1649170650000|2022-04-05 14:57:30|28.4|28.32|28.38|28.3|28.4|28.32|28.37|28.29|0
1649170660000|2022-04-05 14:57:40|28.41|28.33|28.42|28.34|28.42|28.34|28.41|28.33|3
1649170710000|2022-04-05 14:58:30|28.41|28.33|28.42|28.34|28.42|28.34|28.39|28.31|5
1649170720000|2022-04-05 14:58:40|||||||||10
1649170730000|2022-04-05 14:58:50|||||||||2
1649170740000|2022-04-05 14:59:00|28.41|28.33|28.38|28.3|28.41|28.33|28.38|28.3|2
1649170750000|2022-04-05 14:59:10|28.4|28.32|28.41|28.33|28.42|28.34|28.38|28.3|5
1649170760000|2022-04-05 14:59:20|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1649170770000|2022-04-05 14:59:30|28.47|28.39|28.45|28.37|28.47|28.39|28.45|28.37|13
1649170780000|2022-04-05 14:59:40|28.47|28.39|28.42|28.34|28.47|28.39|28.42|28.34|2
1649170790000|2022-04-05 14:59:50|28.43|28.35|28.42|28.34|28.43|28.35|28.42|28.34|1
1649170800000|2022-04-05 15:00:00|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|2
1649170810000|2022-04-05 15:00:10|28.45|28.37|28.43|28.35|28.45|28.37|28.43|28.35|0
1649170820000|2022-04-05 15:00:20|28.45|28.37|28.45|28.37|28.47|28.39|28.45|28.37|3
1649170840000|2022-04-05 15:00:40|28.47|28.39|28.48|28.4|28.5|28.42|28.47|28.39|39
1649170850000|2022-04-05 15:00:50|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|1
1649170860000|2022-04-05 15:01:00|28.49|28.41|28.45|28.37|28.49|28.41|28.45|28.37|22
1649170870000|2022-04-05 15:01:10|28.48|28.4|28.47|28.39|28.5|28.42|28.45|28.37|35
1649170880000|2022-04-05 15:01:20|28.48|28.4|28.45|28.37|28.49|28.41|28.45|28.37|0
1649170910000|2022-04-05 15:01:50|28.47|28.39|28.5|28.42|28.5|28.42|28.47|28.39|8
1649170930000|2022-04-05 15:02:10|28.51|28.43|28.5|28.42|28.51|28.43|28.5|28.42|7
1649170940000|2022-04-05 15:02:20|28.51|28.43|28.5|28.42|28.51|28.43|28.5|28.42|0
1649171010000|2022-04-05 15:03:30|||||||||5
1649171030000|2022-04-05 15:03:50|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|23
1649171040000|2022-04-05 15:04:00|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|1
1649171070000|2022-04-05 15:04:30|28.56|28.48|28.57|28.49|28.57|28.49|28.55|28.47|6
1649171080000|2022-04-05 15:04:40|28.56|28.48|28.52|28.44|28.57|28.49|28.52|28.44|0
1649171090000|2022-04-05 15:04:50|28.54|28.46|28.52|28.44|28.57|28.49|28.52|28.44|63
1649171100000|2022-04-05 15:05:00|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|19
1649171110000|2022-04-05 15:05:10|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|1
1649171140000|2022-04-05 15:05:40|28.54|28.46|28.53|28.45|28.54|28.46|28.52|28.44|17
1649171150000|2022-04-05 15:05:50|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1649171170000|2022-04-05 15:06:10|28.5|28.42|28.52|28.44|28.52|28.44|28.5|28.42|100
1649171200000|2022-04-05 15:06:40|28.54|28.46|28.57|28.49|28.57|28.49|28.54|28.46|5
1649171210000|2022-04-05 15:06:50|||||||||2
1649171220000|2022-04-05 15:07:00|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|35
1649171240000|2022-04-05 15:07:20|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|1
1649171250000|2022-04-05 15:07:30|28.57|28.49|28.58|28.5|28.58|28.5|28.57|28.49|3
1649171260000|2022-04-05 15:07:40|28.57|28.49|28.58|28.5|28.59|28.51|28.57|28.49|0
1649171270000|2022-04-05 15:07:50|28.59|28.51|28.59|28.51|28.59|28.51|28.58|28.5|0
1649171280000|2022-04-05 15:08:00|28.58|28.5|28.57|28.49|28.58|28.5|28.57|28.49|0
1649171310000|2022-04-05 15:08:30|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|5
1649171320000|2022-04-05 15:08:40|28.58|28.5|28.57|28.49|28.58|28.5|28.57|28.49|5
1649171340000|2022-04-05 15:09:00|28.56|28.48|28.56|28.48|28.57|28.49|28.55|28.47|2
1649171350000|2022-04-05 15:09:10|28.57|28.49|28.57|28.49|28.57|28.49|28.56|28.48|0
1649171360000|2022-04-05 15:09:20|28.55|28.47|28.58|28.5|28.58|28.5|28.55|28.47|75
1649171370000|2022-04-05 15:09:30|28.59|28.51|28.6|28.52|28.6|28.52|28.58|28.5|0
1649171380000|2022-04-05 15:09:40|28.57|28.49|28.59|28.51|28.6|28.52|28.56|28.48|0
1649171390000|2022-04-05 15:09:50|28.56|28.48|28.56|28.48|28.59|28.51|28.56|28.48|0
1649171400000|2022-04-05 15:10:00|28.57|28.49|28.56|28.48|28.57|28.49|28.56|28.48|0
1649171410000|2022-04-05 15:10:10|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|2
1649171420000|2022-04-05 15:10:20|28.59|28.51|28.62|28.54|28.62|28.54|28.59|28.51|58
1649171480000|2022-04-05 15:11:20|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|3
1649171490000|2022-04-05 15:11:30|28.6|28.52|28.61|28.53|28.61|28.53|28.6|28.52|26
1649171500000|2022-04-05 15:11:40|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|12
1649171520000|2022-04-05 15:12:00|28.59|28.51|28.56|28.48|28.59|28.51|28.55|28.47|78
1649171530000|2022-04-05 15:12:10|28.55|28.47|28.55|28.47|28.56|28.48|28.55|28.47|2
1649171540000|2022-04-05 15:12:20|||||||||1
1649171550000|2022-04-05 15:12:30|28.56|28.48|28.56|28.48|28.57|28.49|28.55|28.47|8
1649171560000|2022-04-05 15:12:40|28.55|28.47|28.55|28.47|28.56|28.48|28.55|28.47|0
1649171570000|2022-04-05 15:12:50|28.57|28.49|28.56|28.48|28.57|28.49|28.56|28.48|30
1649171580000|2022-04-05 15:13:00|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1649171590000|2022-04-05 15:13:10|28.57|28.49|28.56|28.48|28.57|28.49|28.55|28.47|30
1649171600000|2022-04-05 15:13:20|28.55|28.47|28.56|28.48|28.56|28.48|28.55|28.47|0
1649171610000|2022-04-05 15:13:30|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|0
1649171620000|2022-04-05 15:13:40|28.56|28.48|28.56|28.48|28.56|28.48|28.55|28.47|0
1649171630000|2022-04-05 15:13:50|28.55|28.47|28.56|28.48|28.56|28.48|28.55|28.47|0
1649171640000|2022-04-05 15:14:00|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|19
1649171650000|2022-04-05 15:14:10|28.6|28.52|28.59|28.51|28.6|28.52|28.57|28.49|0
1649171660000|2022-04-05 15:14:20|28.57|28.49|28.6|28.52|28.6|28.52|28.56|28.48|1
1649171680000|2022-04-05 15:14:40|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1649171690000|2022-04-05 15:14:50|28.6|28.52|28.57|28.49|28.6|28.52|28.55|28.47|0
1649171700000|2022-04-05 15:15:00|28.56|28.48|28.57|28.49|28.57|28.49|28.55|28.47|20
1649171710000|2022-04-05 15:15:10|||||||||26
1649171720000|2022-04-05 15:15:20|28.56|28.48|28.55|28.47|28.56|28.48|28.55|28.47|7
1649171730000|2022-04-05 15:15:30|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1649171740000|2022-04-05 15:15:40|28.57|28.49|28.59|28.51|28.59|28.51|28.57|28.49|0
1649171750000|2022-04-05 15:15:50|28.6|28.52|28.61|28.53|28.62|28.54|28.6|28.52|8
1649171760000|2022-04-05 15:16:00|28.6|28.52|28.62|28.54|28.62|28.54|28.6|28.52|10
1649171770000|2022-04-05 15:16:10|28.66|28.58|28.66|28.58|28.66|28.58|28.63|28.55|62
1649171780000|2022-04-05 15:16:20|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1649171800000|2022-04-05 15:16:40|28.66|28.58|28.67|28.59|28.67|28.59|28.66|28.58|0
1649171810000|2022-04-05 15:16:50|28.66|28.58|28.65|28.57|28.66|28.58|28.62|28.54|3
1649171820000|2022-04-05 15:17:00|28.66|28.58|28.62|28.54|28.66|28.58|28.62|28.54|0
1649171830000|2022-04-05 15:17:10|28.64|28.56|28.62|28.54|28.64|28.56|28.62|28.54|0
1649171860000|2022-04-05 15:17:40|28.61|28.53|28.62|28.54|28.62|28.54|28.61|28.53|36
1649171870000|2022-04-05 15:17:50|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|1
1649171880000|2022-04-05 15:18:00|28.6|28.52|28.57|28.49|28.6|28.52|28.57|28.49|0
1649171900000|2022-04-05 15:18:20|28.59|28.51|28.62|28.54|28.62|28.54|28.59|28.51|8
1649171910000|2022-04-05 15:18:30|||||||||1
1649171930000|2022-04-05 15:18:50|28.63|28.55|28.62|28.54|28.63|28.55|28.62|28.54|1
1649171940000|2022-04-05 15:19:00|28.63|28.55|28.63|28.55|28.63|28.55|28.62|28.54|7
1649171950000|2022-04-05 15:19:10|28.64|28.56|28.64|28.56|28.64|28.56|28.63|28.55|1
1649171960000|2022-04-05 15:19:20|28.66|28.58|28.69|28.61|28.69|28.61|28.66|28.58|15
1649171970000|2022-04-05 15:19:30|28.66|28.58|28.66|28.58|28.67|28.59|28.66|28.58|2
1649171980000|2022-04-05 15:19:40|28.67|28.59|28.67|28.59|28.69|28.61|28.67|28.59|0
1649171990000|2022-04-05 15:19:50|28.66|28.58|28.66|28.58|28.67|28.59|28.66|28.58|0
1649172000000|2022-04-05 15:20:00|28.67|28.59|28.65|28.57|28.67|28.59|28.65|28.57|2
1649172010000|2022-04-05 15:20:10|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|9
1649172020000|2022-04-05 15:20:20|28.63|28.55|28.62|28.54|28.64|28.56|28.62|28.54|61
1649172040000|2022-04-05 15:20:40|||||||||7
1649172050000|2022-04-05 15:20:50|28.63|28.55|28.62|28.54|28.63|28.55|28.62|28.54|7
1649172060000|2022-04-05 15:21:00|||||||||6
1649172090000|2022-04-05 15:21:30|28.61|28.53|28.6|28.52|28.61|28.53|28.6|28.52|51
1649172100000|2022-04-05 15:21:40|||||||||4
1649172110000|2022-04-05 15:21:50|28.58|28.5|28.58|28.5|28.59|28.51|28.55|28.47|58
1649172120000|2022-04-05 15:22:00|28.57|28.49|28.6|28.52|28.6|28.52|28.55|28.47|6
1649172130000|2022-04-05 15:22:10|28.59|28.51|28.6|28.52|28.6|28.52|28.59|28.51|24
1649172140000|2022-04-05 15:22:20|28.59|28.51|28.55|28.47|28.59|28.51|28.55|28.47|1
1649172150000|2022-04-05 15:22:30|||||||||1
1649172160000|2022-04-05 15:22:40|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|50
1649172170000|2022-04-05 15:22:50|28.58|28.5|28.6|28.52|28.6|28.52|28.58|28.5|57
1649172180000|2022-04-05 15:23:00|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|19
1649172190000|2022-04-05 15:23:10|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|32
1649172210000|2022-04-05 15:23:30|||||||||5
1649172220000|2022-04-05 15:23:40|||||||||27
1649172250000|2022-04-05 15:24:10|||||||||7
1649172260000|2022-04-05 15:24:20|28.63|28.55|28.65|28.57|28.65|28.57|28.63|28.55|54
1649172280000|2022-04-05 15:24:40|||||||||27
1649172290000|2022-04-05 15:24:50|||||||||5
1649172300000|2022-04-05 15:25:00|28.66|28.58|28.65|28.57|28.66|28.58|28.65|28.57|5
1649172330000|2022-04-05 15:25:30|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|7
1649172340000|2022-04-05 15:25:40|28.68|28.6|28.69|28.61|28.69|28.61|28.67|28.59|21
1649172350000|2022-04-05 15:25:50|28.67|28.59|28.69|28.61|28.69|28.61|28.66|28.58|5
1649172360000|2022-04-05 15:26:00|28.67|28.59|28.7|28.62|28.7|28.62|28.67|28.59|0
1649172370000|2022-04-05 15:26:10|||||||||4
1649172390000|2022-04-05 15:26:30|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|70
1649172400000|2022-04-05 15:26:40|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|130
1649172410000|2022-04-05 15:26:50|||||||||1
1649172420000|2022-04-05 15:27:00|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|5
1649172430000|2022-04-05 15:27:10|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1649172440000|2022-04-05 15:27:20|28.69|28.61|28.67|28.59|28.69|28.61|28.67|28.59|0
1649172450000|2022-04-05 15:27:30|28.66|28.58|28.67|28.59|28.67|28.59|28.66|28.58|8
1649172470000|2022-04-05 15:27:50|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|61
1649172490000|2022-04-05 15:28:10|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|162
1649172500000|2022-04-05 15:28:20|28.65|28.57|28.67|28.59|28.67|28.59|28.65|28.57|4
1649172510000|2022-04-05 15:28:30|28.66|28.58|28.67|28.59|28.67|28.59|28.66|28.58|27
1649172520000|2022-04-05 15:28:40|28.66|28.58|28.65|28.57|28.66|28.58|28.65|28.57|6
1649172530000|2022-04-05 15:28:50|28.66|28.58|28.65|28.57|28.66|28.58|28.65|28.57|46
1649172540000|2022-04-05 15:29:00|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|25
1649172550000|2022-04-05 15:29:10|28.66|28.58|28.67|28.59|28.67|28.59|28.66|28.58|10
1649172560000|2022-04-05 15:29:20|||||||||9
1649172570000|2022-04-05 15:29:30|28.66|28.58|28.66|28.58|28.66|28.58|28.65|28.57|48
1649172580000|2022-04-05 15:29:40|28.65|28.57|28.62|28.54|28.66|28.58|28.61|28.53|59
1649172590000|2022-04-05 15:29:50|28.61|28.53|28.62|28.54|28.62|28.54|28.61|28.53|17
1649172600000|2022-04-05 15:30:00|28.6|28.52|28.64|28.56|28.64|28.56|28.6|28.52|117
1649172610000|2022-04-05 15:30:10|28.62|28.54|28.64|28.56|28.66|28.58|28.62|28.54|20
1649172620000|2022-04-05 15:30:20|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|16
1649172630000|2022-04-05 15:30:30|28.66|28.58|28.67|28.59|28.67|28.59|28.65|28.57|61
1649172640000|2022-04-05 15:30:40|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|23
1649172650000|2022-04-05 15:30:50|||||||||5
1649172660000|2022-04-05 15:31:00|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|8
1649172670000|2022-04-05 15:31:10|28.6|28.52|28.61|28.53|28.62|28.54|28.6|28.52|22
1649172680000|2022-04-05 15:31:20|28.6|28.52|28.59|28.51|28.6|28.52|28.58|28.5|2
1649172690000|2022-04-05 15:31:30|28.6|28.52|28.58|28.5|28.6|28.52|28.58|28.5|0
1649172700000|2022-04-05 15:31:40|28.54|28.46|28.57|28.49|28.57|28.49|28.54|28.46|4
1649172710000|2022-04-05 15:31:50|28.54|28.46|28.58|28.5|28.59|28.51|28.54|28.46|11
1649172720000|2022-04-05 15:32:00|28.57|28.49|28.57|28.49|28.58|28.5|28.57|28.49|3
1649172730000|2022-04-05 15:32:10|28.53|28.45|28.52|28.44|28.53|28.45|28.52|28.44|1
1649172750000|2022-04-05 15:32:30|28.53|28.45|28.53|28.45|28.53|28.45|28.52|28.44|2
1649172770000|2022-04-05 15:32:50|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|2
1649172780000|2022-04-05 15:33:00|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1649172790000|2022-04-05 15:33:10|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|13
1649172800000|2022-04-05 15:33:20|28.53|28.45|28.53|28.45|28.53|28.45|28.52|28.44|0
1649172810000|2022-04-05 15:33:30|28.54|28.46|28.53|28.45|28.54|28.46|28.53|28.45|0
1649172820000|2022-04-05 15:33:40|28.52|28.44|28.49|28.41|28.52|28.44|28.48|28.4|1
1649172830000|2022-04-05 15:33:50|28.52|28.44|28.5|28.42|28.52|28.44|28.5|28.42|0
1649172840000|2022-04-05 15:34:00|28.48|28.4|28.5|28.42|28.5|28.42|28.48|28.4|0
1649172850000|2022-04-05 15:34:10|||||||||1
1649172870000|2022-04-05 15:34:30|28.51|28.43|28.48|28.4|28.51|28.43|28.48|28.4|2
1649172880000|2022-04-05 15:34:40|28.5|28.42|28.48|28.4|28.5|28.42|28.48|28.4|0
1649172890000|2022-04-05 15:34:50|28.47|28.39|28.48|28.4|28.48|28.4|28.47|28.39|0
1649172900000|2022-04-05 15:35:00|28.5|28.42|28.48|28.4|28.5|28.42|28.47|28.39|0
1649172910000|2022-04-05 15:35:10|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|1
1649172930000|2022-04-05 15:35:30|28.48|28.4|28.5|28.42|28.5|28.42|28.48|28.4|0
1649172940000|2022-04-05 15:35:40|28.51|28.43|28.5|28.42|28.51|28.43|28.5|28.42|1
1649172950000|2022-04-05 15:35:50|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1649172960000|2022-04-05 15:36:00|28.52|28.44|28.56|28.48|28.56|28.48|28.52|28.44|1
1649172970000|2022-04-05 15:36:10|28.54|28.46|28.56|28.48|28.57|28.49|28.54|28.46|2
1649172980000|2022-04-05 15:36:20|28.54|28.46|28.56|28.48|28.56|28.48|28.54|28.46|0
1649173000000|2022-04-05 15:36:40|28.57|28.49|28.57|28.49|28.58|28.5|28.56|28.48|1
1649173010000|2022-04-05 15:36:50|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1649173020000|2022-04-05 15:37:00|28.55|28.47|28.56|28.48|28.56|28.48|28.53|28.45|0
1649173030000|2022-04-05 15:37:10|28.57|28.49|28.56|28.48|28.57|28.49|28.56|28.48|6
1649173050000|2022-04-05 15:37:30|28.57|28.49|28.58|28.5|28.58|28.5|28.57|28.49|0
1649173060000|2022-04-05 15:37:40|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|4
1649173070000|2022-04-05 15:37:50|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1649173080000|2022-04-05 15:38:00|28.59|28.51|28.61|28.53|28.61|28.53|28.58|28.5|1
1649173090000|2022-04-05 15:38:10|28.59|28.51|28.58|28.5|28.59|28.51|28.58|28.5|1
1649173100000|2022-04-05 15:38:20|28.57|28.49|28.57|28.49|28.58|28.5|28.57|28.49|12
1649173110000|2022-04-05 15:38:30|28.58|28.5|28.58|28.5|28.58|28.5|28.57|28.49|1
1649173120000|2022-04-05 15:38:40|||||||||1
1649173150000|2022-04-05 15:39:10|28.6|28.52|28.62|28.54|28.62|28.54|28.6|28.52|10
1649173160000|2022-04-05 15:39:20|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1649173170000|2022-04-05 15:39:30|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1649173180000|2022-04-05 15:39:40|28.6|28.52|28.59|28.51|28.6|28.52|28.59|28.51|2
1649173200000|2022-04-05 15:40:00|28.58|28.5|28.59|28.51|28.59|28.51|28.58|28.5|11
1649173210000|2022-04-05 15:40:10|28.6|28.52|28.59|28.51|28.62|28.54|28.59|28.51|2
1649173220000|2022-04-05 15:40:20|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1649173250000|2022-04-05 15:40:50|28.59|28.51|28.58|28.5|28.59|28.51|28.58|28.5|1
1649173260000|2022-04-05 15:41:00|28.59|28.51|28.58|28.5|28.59|28.51|28.58|28.5|0
1649173290000|2022-04-05 15:41:30|28.57|28.49|28.58|28.5|28.58|28.5|28.57|28.49|0
1649173300000|2022-04-05 15:41:40|28.57|28.49|28.58|28.5|28.58|28.5|28.57|28.49|0
1649173310000|2022-04-05 15:41:50|28.57|28.49|28.58|28.5|28.58|28.5|28.57|28.49|0
1649173320000|2022-04-05 15:42:00|28.57|28.49|28.56|28.48|28.57|28.49|28.53|28.45|0
1649173330000|2022-04-05 15:42:10|28.57|28.49|28.56|28.48|28.57|28.49|28.56|28.48|0
1649173340000|2022-04-05 15:42:20|28.55|28.47|28.56|28.48|28.56|28.48|28.55|28.47|0
1649173350000|2022-04-05 15:42:30|28.57|28.49|28.56|28.48|28.57|28.49|28.56|28.48|0
1649173360000|2022-04-05 15:42:40|28.57|28.49|28.56|28.48|28.57|28.49|28.56|28.48|0
1649173370000|2022-04-05 15:42:50|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1649173380000|2022-04-05 15:43:00|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1649173390000|2022-04-05 15:43:10|||||||||3
1649173430000|2022-04-05 15:43:50|||||||||1
1649173440000|2022-04-05 15:44:00|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|1
1649173450000|2022-04-05 15:44:10|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1649173460000|2022-04-05 15:44:20|28.57|28.49|28.57|28.49|28.57|28.49|28.56|28.48|2
1649173470000|2022-04-05 15:44:30|28.56|28.48|28.56|28.48|28.57|28.49|28.56|28.48|0
1649173480000|2022-04-05 15:44:40|28.54|28.46|28.55|28.47|28.55|28.47|28.51|28.43|8
1649173490000|2022-04-05 15:44:50|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1649173500000|2022-04-05 15:45:00|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|3
1649173510000|2022-04-05 15:45:10|28.56|28.48|28.55|28.47|28.57|28.49|28.55|28.47|0
1649173530000|2022-04-05 15:45:30|28.56|28.48|28.56|28.48|28.57|28.49|28.55|28.47|0
1649173540000|2022-04-05 15:45:40|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1649173550000|2022-04-05 15:45:50|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1649173560000|2022-04-05 15:46:00|28.57|28.49|28.58|28.5|28.58|28.5|28.57|28.49|10
1649173580000|2022-04-05 15:46:20|28.57|28.49|28.57|28.49|28.58|28.5|28.57|28.49|0
1649173590000|2022-04-05 15:46:30|28.58|28.5|28.57|28.49|28.58|28.5|28.56|28.48|1
1649173600000|2022-04-05 15:46:40|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1649173610000|2022-04-05 15:46:50|28.57|28.49|28.57|28.49|28.58|28.5|28.57|28.49|0
1649173620000|2022-04-05 15:47:00|28.56|28.48|28.58|28.5|28.58|28.5|28.56|28.48|0
1649173630000|2022-04-05 15:47:10|28.59|28.51|28.6|28.52|28.6|28.52|28.58|28.5|0
1649173640000|2022-04-05 15:47:20|28.58|28.5|28.59|28.51|28.59|28.51|28.58|28.5|0
1649173650000|2022-04-05 15:47:30|28.58|28.5|28.58|28.5|28.61|28.53|28.58|28.5|0
1649173700000|2022-04-05 15:48:20|28.57|28.49|28.56|28.48|28.57|28.49|28.56|28.48|0
1649173710000|2022-04-05 15:48:30|28.57|28.49|28.53|28.45|28.57|28.49|28.53|28.45|1
1649173720000|2022-04-05 15:48:40|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|2
1649173770000|2022-04-05 15:49:30|28.57|28.49|28.58|28.5|28.58|28.5|28.57|28.49|8
1649173780000|2022-04-05 15:49:40|28.57|28.49|28.57|28.49|28.58|28.5|28.57|28.49|1
1649173790000|2022-04-05 15:49:50|28.58|28.5|28.57|28.49|28.58|28.5|28.57|28.49|0
1649173800000|2022-04-05 15:50:00|28.58|28.5|28.57|28.49|28.58|28.5|28.57|28.49|2
1649173810000|2022-04-05 15:50:10|28.58|28.5|28.57|28.49|28.58|28.5|28.57|28.49|0
1649173820000|2022-04-05 15:50:20|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1649173840000|2022-04-05 15:50:40|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|38
1649173850000|2022-04-05 15:50:50|28.55|28.47|28.54|28.46|28.55|28.47|28.54|28.46|1
1649173860000|2022-04-05 15:51:00|28.55|28.47|28.58|28.5|28.59|28.51|28.55|28.47|3
1649173880000|2022-04-05 15:51:20|28.54|28.46|28.54|28.46|28.55|28.47|28.53|28.45|0
1649173890000|2022-04-05 15:51:30|28.53|28.45|28.53|28.45|28.54|28.46|28.53|28.45|0
1649173900000|2022-04-05 15:51:40|||||||||1
1649173940000|2022-04-05 15:52:20|28.54|28.46|28.53|28.45|28.54|28.46|28.53|28.45|1
1649173950000|2022-04-05 15:52:30|28.54|28.46|28.54|28.46|28.54|28.46|28.53|28.45|0
1649173970000|2022-04-05 15:52:50|28.56|28.48|28.57|28.49|28.57|28.49|28.56|28.48|0
1649173980000|2022-04-05 15:53:00|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1649174000000|2022-04-05 15:53:20|28.62|28.54|28.6|28.52|28.62|28.54|28.6|28.52|1
1649174010000|2022-04-05 15:53:30|28.59|28.51|28.59|28.51|28.6|28.52|28.59|28.51|1
1649174020000|2022-04-05 15:53:40|28.6|28.52|28.6|28.52|28.6|28.52|28.59|28.51|4
1649174030000|2022-04-05 15:53:50|||||||||6
1649174050000|2022-04-05 15:54:10|28.63|28.55|28.62|28.54|28.64|28.56|28.6|28.52|1
1649174060000|2022-04-05 15:54:20|28.63|28.55|28.64|28.56|28.65|28.57|28.63|28.55|0
1649174070000|2022-04-05 15:54:30|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|41
1649174080000|2022-04-05 15:54:40|28.64|28.56|28.6|28.52|28.64|28.56|28.6|28.52|1
1649174100000|2022-04-05 15:55:00|||||||||1
1649174120000|2022-04-05 15:55:20|28.59|28.51|28.58|28.5|28.59|28.51|28.58|28.5|5
1649174130000|2022-04-05 15:55:30|||||||||1
1649174150000|2022-04-05 15:55:50|28.59|28.51|28.6|28.52|28.6|28.52|28.58|28.5|5
1649174210000|2022-04-05 15:56:50|28.62|28.54|28.62|28.54|28.65|28.57|28.62|28.54|47
1649174220000|2022-04-05 15:57:00|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|2
1649174230000|2022-04-05 15:57:10|28.64|28.56|28.63|28.55|28.64|28.56|28.63|28.55|2
1649174240000|2022-04-05 15:57:20|28.64|28.56|28.63|28.55|28.64|28.56|28.63|28.55|5
1649174260000|2022-04-05 15:57:40|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1649174270000|2022-04-05 15:57:50|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1649174280000|2022-04-05 15:58:00|28.64|28.56|28.64|28.56|28.65|28.57|28.63|28.55|4
1649174290000|2022-04-05 15:58:10|28.65|28.57|28.63|28.55|28.65|28.57|28.63|28.55|3
1649174300000|2022-04-05 15:58:20|28.62|28.54|28.6|28.52|28.62|28.54|28.6|28.52|0
1649174330000|2022-04-05 15:58:50|28.62|28.54|28.6|28.52|28.62|28.54|28.6|28.52|0
1649174340000|2022-04-05 15:59:00|28.62|28.54|28.6|28.52|28.62|28.54|28.6|28.52|0
1649174390000|2022-04-05 15:59:50|28.63|28.55|28.64|28.56|28.64|28.56|28.63|28.55|16
1649174410000|2022-04-05 16:00:10|28.63|28.55|28.64|28.56|28.64|28.56|28.63|28.55|4
1649174420000|2022-04-05 16:00:20|28.63|28.55|28.6|28.52|28.64|28.56|28.6|28.52|12
1649174440000|2022-04-05 16:00:40|28.64|28.56|28.62|28.54|28.64|28.56|28.62|28.54|20
1649174450000|2022-04-05 16:00:50|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1649174470000|2022-04-05 16:01:10|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1649174480000|2022-04-05 16:01:20|28.65|28.57|28.67|28.59|28.67|28.59|28.65|28.57|0
1649174490000|2022-04-05 16:01:30|||||||||5
1649174500000|2022-04-05 16:01:40|||||||||7
1649174530000|2022-04-05 16:02:10|28.66|28.58|28.67|28.59|28.67|28.59|28.66|28.58|0
1649174540000|2022-04-05 16:02:20|28.66|28.58|28.67|28.59|28.67|28.59|28.66|28.58|0
1649174550000|2022-04-05 16:02:30|28.66|28.58|28.66|28.58|28.67|28.59|28.66|28.58|0
1649174560000|2022-04-05 16:02:40|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1649174590000|2022-04-05 16:03:10|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1649174600000|2022-04-05 16:03:20|28.65|28.57|28.66|28.58|28.67|28.59|28.65|28.57|0
1649174610000|2022-04-05 16:03:30|28.67|28.59|28.66|28.58|28.67|28.59|28.66|28.58|0
1649174620000|2022-04-05 16:03:40|28.65|28.57|28.66|28.58|28.66|28.58|28.65|28.57|0
1649174630000|2022-04-05 16:03:50|28.65|28.57|28.65|28.57|28.66|28.58|28.65|28.57|0
1649174640000|2022-04-05 16:04:00|28.66|28.58|28.66|28.58|28.66|28.58|28.65|28.57|0
1649174660000|2022-04-05 16:04:20|28.65|28.57|28.66|28.58|28.66|28.58|28.65|28.57|0
1649174670000|2022-04-05 16:04:30|28.65|28.57|28.65|28.57|28.66|28.58|28.65|28.57|0
1649174680000|2022-04-05 16:04:40|28.66|28.58|28.65|28.57|28.66|28.58|28.65|28.57|0
1649174690000|2022-04-05 16:04:50|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1649174710000|2022-04-05 16:05:10|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|9
1649174720000|2022-04-05 16:05:20|28.62|28.54|28.61|28.53|28.62|28.54|28.61|28.53|2
1649174740000|2022-04-05 16:05:40|28.6|28.52|28.6|28.52|28.61|28.53|28.6|28.52|0
1649174750000|2022-04-05 16:05:50|28.61|28.53|28.58|28.5|28.61|28.53|28.55|28.47|0
1649174760000|2022-04-05 16:06:00|28.56|28.48|28.55|28.47|28.56|28.48|28.55|28.47|0
1649174770000|2022-04-05 16:06:10|28.56|28.48|28.58|28.5|28.58|28.5|28.55|28.47|0
1649174780000|2022-04-05 16:06:20|28.59|28.51|28.55|28.47|28.59|28.51|28.55|28.47|0
1649174790000|2022-04-05 16:06:30|28.56|28.48|28.55|28.47|28.58|28.5|28.55|28.47|0
1649174870000|2022-04-05 16:07:50|28.54|28.46|28.54|28.46|28.55|28.47|28.54|28.46|7
1649174880000|2022-04-05 16:08:00|28.53|28.45|28.54|28.46|28.55|28.47|28.53|28.45|0
1649174890000|2022-04-05 16:08:10|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1649174900000|2022-04-05 16:08:20|28.54|28.46|28.53|28.45|28.54|28.46|28.53|28.45|0
1649174910000|2022-04-05 16:08:30|28.54|28.46|28.53|28.45|28.54|28.46|28.53|28.45|0
1649174920000|2022-04-05 16:08:40|28.54|28.46|28.54|28.46|28.55|28.47|28.53|28.45|0
1649174930000|2022-04-05 16:08:50|28.55|28.47|28.57|28.49|28.57|28.49|28.54|28.46|0
1649174940000|2022-04-05 16:09:00|28.59|28.51|28.58|28.5|28.59|28.51|28.58|28.5|0
1649174990000|2022-04-05 16:09:50|28.59|28.51|28.58|28.5|28.59|28.51|28.58|28.5|0
1649175060000|2022-04-05 16:11:00|28.59|28.51|28.59|28.51|28.59|28.51|28.58|28.5|0
1649175080000|2022-04-05 16:11:20|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1649175090000|2022-04-05 16:11:30|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|13
1649175100000|2022-04-05 16:11:40|28.63|28.55|28.62|28.54|28.64|28.56|28.62|28.54|0
1649175110000|2022-04-05 16:11:50|28.6|28.52|28.6|28.52|28.62|28.54|28.6|28.52|0
1649175130000|2022-04-05 16:12:10|28.61|28.53|28.63|28.55|28.63|28.55|28.6|28.52|0
1649175140000|2022-04-05 16:12:20|28.62|28.54|28.63|28.55|28.63|28.55|28.62|28.54|0
1649175150000|2022-04-05 16:12:30|28.62|28.54|28.63|28.55|28.63|28.55|28.62|28.54|0
1649175160000|2022-04-05 16:12:40|28.62|28.54|28.63|28.55|28.63|28.55|28.62|28.54|0
1649175170000|2022-04-05 16:12:50|28.62|28.54|28.6|28.52|28.62|28.54|28.6|28.52|0
1649175180000|2022-04-05 16:13:00|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1649175190000|2022-04-05 16:13:10|28.62|28.54|28.6|28.52|28.62|28.54|28.6|28.52|0
1649175200000|2022-04-05 16:13:20|28.59|28.51|28.58|28.5|28.59|28.51|28.58|28.5|0
1649175210000|2022-04-05 16:13:30|28.59|28.51|28.57|28.49|28.59|28.51|28.55|28.47|18
1649175220000|2022-04-05 16:13:40|28.58|28.5|28.57|28.49|28.58|28.5|28.57|28.49|0
1649175240000|2022-04-05 16:14:00|28.58|28.5|28.59|28.51|28.59|28.51|28.58|28.5|0
1649175250000|2022-04-05 16:14:10|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1649175270000|2022-04-05 16:14:30|28.59|28.51|28.58|28.5|28.59|28.51|28.58|28.5|0
1649175280000|2022-04-05 16:14:40|28.59|28.51|28.58|28.5|28.6|28.52|28.58|28.5|0
1649175300000|2022-04-05 16:15:00|28.59|28.51|28.59|28.51|28.6|28.52|28.59|28.51|0
1649175310000|2022-04-05 16:15:10|28.6|28.52|28.61|28.53|28.61|28.53|28.6|28.52|0
1649175320000|2022-04-05 16:15:20|28.63|28.55|28.63|28.55|28.65|28.57|28.63|28.55|0
1649175330000|2022-04-05 16:15:30|28.64|28.56|28.63|28.55|28.65|28.57|28.63|28.55|0
1649175340000|2022-04-05 16:15:40|28.64|28.56|28.64|28.56|28.65|28.57|28.64|28.56|0
1649175350000|2022-04-05 16:15:50|28.65|28.57|28.64|28.56|28.65|28.57|28.64|28.56|0
1649175360000|2022-04-05 16:16:00|28.63|28.55|28.6|28.52|28.63|28.55|28.6|28.52|0
1649175400000|2022-04-05 16:16:40|28.61|28.53|28.61|28.53|28.62|28.54|28.61|28.53|0
1649175410000|2022-04-05 16:16:50|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1649175420000|2022-04-05 16:17:00|28.63|28.55|28.64|28.56|28.64|28.56|28.63|28.55|0
1649175430000|2022-04-05 16:17:10|28.63|28.55|28.65|28.57|28.65|28.57|28.63|28.55|0
1649175450000|2022-04-05 16:17:30|28.64|28.56|28.63|28.55|28.64|28.56|28.62|28.54|0
1649175460000|2022-04-05 16:17:40|28.64|28.56|28.62|28.54|28.64|28.56|28.62|28.54|0
1649175470000|2022-04-05 16:17:50|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1649175480000|2022-04-05 16:18:00|28.61|28.53|28.64|28.56|28.64|28.56|28.61|28.53|0
1649175490000|2022-04-05 16:18:10|28.62|28.54|28.63|28.55|28.63|28.55|28.62|28.54|0
1649175500000|2022-04-05 16:18:20|28.64|28.56|28.64|28.56|28.64|28.56|28.63|28.55|0
1649175510000|2022-04-05 16:18:30|28.63|28.55|28.65|28.57|28.65|28.57|28.63|28.55|0
1649175520000|2022-04-05 16:18:40|28.66|28.58|28.69|28.61|28.69|28.61|28.66|28.58|0
1649175530000|2022-04-05 16:18:50|28.7|28.62|28.7|28.62|28.7|28.62|28.69|28.61|1
1649175540000|2022-04-05 16:19:00|28.69|28.61|28.69|28.61|28.7|28.62|28.69|28.61|0
1649175550000|2022-04-05 16:19:10|28.7|28.62|28.69|28.61|28.7|28.62|28.69|28.61|0
1649175560000|2022-04-05 16:19:20|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1649175580000|2022-04-05 16:19:40|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1649175610000|2022-04-05 16:20:10|28.7|28.62|28.7|28.62|28.7|28.62|28.69|28.61|0
1649175620000|2022-04-05 16:20:20|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1649175630000|2022-04-05 16:20:30|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1649175640000|2022-04-05 16:20:40|28.69|28.61|28.7|28.62|28.7|28.62|28.69|28.61|0
1649175650000|2022-04-05 16:20:50|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1649175660000|2022-04-05 16:21:00|28.7|28.62|28.69|28.61|28.7|28.62|28.69|28.61|0
1649175670000|2022-04-05 16:21:10|28.7|28.62|28.69|28.61|28.7|28.62|28.69|28.61|1
1649175690000|2022-04-05 16:21:30|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1649175700000|2022-04-05 16:21:40|28.69|28.61|28.7|28.62|28.7|28.62|28.69|28.61|0
1649175730000|2022-04-05 16:22:10|28.74|28.66|28.76|28.68|28.76|28.68|28.74|28.66|8
1649175750000|2022-04-05 16:22:30|28.75|28.67|28.75|28.67|28.76|28.68|28.75|28.67|0
1649175760000|2022-04-05 16:22:40|28.76|28.68|28.76|28.68|28.76|28.68|28.75|28.67|0
1649175800000|2022-04-05 16:23:20|28.75|28.67|28.76|28.68|28.76|28.68|28.75|28.67|0
1649175820000|2022-04-05 16:23:40|28.75|28.67|28.76|28.68|28.76|28.68|28.75|28.67|0
1649175830000|2022-04-05 16:23:50|28.75|28.67|28.76|28.68|28.76|28.68|28.75|28.67|0
1649175840000|2022-04-05 16:24:00|28.75|28.67|28.76|28.68|28.76|28.68|28.75|28.67|0
1649175850000|2022-04-05 16:24:10|28.75|28.67|28.75|28.67|28.76|28.68|28.75|28.67|0
1649175860000|2022-04-05 16:24:20|28.76|28.68|28.75|28.67|28.76|28.68|28.75|28.67|0
1649175890000|2022-04-05 16:24:50|28.73|28.65|28.72|28.64|28.73|28.65|28.72|28.64|1
1649175900000|2022-04-05 16:25:00|28.73|28.65|28.75|28.67|28.75|28.67|28.73|28.65|0
1649175930000|2022-04-05 16:25:30|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|0
1649175940000|2022-04-05 16:25:40|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1649176030000|2022-04-05 16:27:10|28.79|28.71|28.76|28.68|28.79|28.71|28.75|28.67|1
1649176040000|2022-04-05 16:27:20|28.75|28.67|28.76|28.68|28.76|28.68|28.75|28.67|0
1649176050000|2022-04-05 16:27:30|28.77|28.69|28.81|28.73|28.81|28.73|28.77|28.69|0
1649176060000|2022-04-05 16:27:40|28.8|28.72|28.81|28.73|28.81|28.73|28.8|28.72|0
1649176070000|2022-04-05 16:27:50|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1649176080000|2022-04-05 16:28:00|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1649176100000|2022-04-05 16:28:20|28.76|28.68|28.77|28.69|28.77|28.69|28.76|28.68|9
1649176130000|2022-04-05 16:28:50|28.76|28.68|28.77|28.69|28.77|28.69|28.76|28.68|0
1649176140000|2022-04-05 16:29:00|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1649176150000|2022-04-05 16:29:10|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1649176160000|2022-04-05 16:29:20|28.76|28.68|28.77|28.69|28.77|28.69|28.76|28.68|0
1649176180000|2022-04-05 16:29:40|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1649176190000|2022-04-05 16:29:50|28.77|28.69|28.77|28.69|28.78|28.7|28.77|28.69|0
1649176200000|2022-04-05 16:30:00|28.78|28.7|28.78|28.7|28.79|28.71|28.78|28.7|0
1649176210000|2022-04-05 16:30:10|28.79|28.71|28.78|28.7|28.79|28.71|28.78|28.7|0
1649176220000|2022-04-05 16:30:20|28.77|28.69|28.78|28.7|28.78|28.7|28.77|28.69|0
1649176250000|2022-04-05 16:30:50|28.77|28.69|28.78|28.7|28.78|28.7|28.77|28.69|0
1649176260000|2022-04-05 16:31:00|28.79|28.71|28.78|28.7|28.79|28.71|28.78|28.7|0
1649176280000|2022-04-05 16:31:20|28.77|28.69|28.75|28.67|28.77|28.69|28.75|28.67|0
1649176290000|2022-04-05 16:31:30|28.76|28.68|28.75|28.67|28.76|28.68|28.75|28.67|0
1649176300000|2022-04-05 16:31:40|28.73|28.65|28.76|28.68|28.76|28.68|28.73|28.65|0
1649176310000|2022-04-05 16:31:50|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1649176350000|2022-04-05 16:32:30|28.78|28.7|28.75|28.67|28.78|28.7|28.75|28.67|0
1649176360000|2022-04-05 16:32:40|28.76|28.68|28.76|28.68|28.76|28.68|28.75|28.67|0
1649176370000|2022-04-05 16:32:50|28.75|28.67|28.76|28.68|28.76|28.68|28.75|28.67|2
1649176380000|2022-04-05 16:33:00|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1649176440000|2022-04-05 16:34:00|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1649176470000|2022-04-05 16:34:30|28.76|28.68|28.73|28.65|28.76|28.68|28.73|28.65|0
1649176480000|2022-04-05 16:34:40|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1649176500000|2022-04-05 16:35:00|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|1
1649176510000|2022-04-05 16:35:10|28.77|28.69|28.77|28.69|28.79|28.71|28.77|28.69|10
1649176540000|2022-04-05 16:35:40|28.78|28.7|28.79|28.71|28.79|28.71|28.78|28.7|0
1649176550000|2022-04-05 16:35:50|28.78|28.7|28.78|28.7|28.78|28.7|28.77|28.69|0
1649176560000|2022-04-05 16:36:00|28.77|28.69|28.79|28.71|28.79|28.71|28.77|28.69|0
1649176570000|2022-04-05 16:36:10|28.77|28.69|28.77|28.69|28.78|28.7|28.77|28.69|0
1649176580000|2022-04-05 16:36:20|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|0
1649176590000|2022-04-05 16:36:30|28.75|28.67|28.74|28.66|28.75|28.67|28.73|28.65|0
1649176600000|2022-04-05 16:36:40|28.73|28.65|28.74|28.66|28.74|28.66|28.72|28.64|0
1649176610000|2022-04-05 16:36:50|28.72|28.64|28.72|28.64|28.74|28.66|28.72|28.64|0
1649176640000|2022-04-05 16:37:20|28.71|28.63|28.68|28.6|28.71|28.63|28.68|28.6|0
1649176650000|2022-04-05 16:37:30|28.67|28.59|28.68|28.6|28.68|28.6|28.67|28.59|0
1649176680000|2022-04-05 16:38:00|28.72|28.64|28.73|28.65|28.73|28.65|28.72|28.64|6
1649176690000|2022-04-05 16:38:10|28.74|28.66|28.74|28.66|28.74|28.66|28.72|28.64|0
1649176700000|2022-04-05 16:38:20|28.73|28.65|28.73|28.65|28.73|28.65|28.72|28.64|0
1649176710000|2022-04-05 16:38:30|28.72|28.64|28.73|28.65|28.74|28.66|28.72|28.64|0
1649176720000|2022-04-05 16:38:40|28.74|28.66|28.72|28.64|28.74|28.66|28.72|28.64|0
1649176730000|2022-04-05 16:38:50|28.73|28.65|28.72|28.64|28.73|28.65|28.72|28.64|0
1649176750000|2022-04-05 16:39:10|28.73|28.65|28.72|28.64|28.73|28.65|28.72|28.64|0
1649176780000|2022-04-05 16:39:40|28.66|28.58|28.68|28.6|28.68|28.6|28.66|28.58|44
1649176790000|2022-04-05 16:39:50|28.67|28.59|28.68|28.6|28.68|28.6|28.66|28.58|1
1649176800000|2022-04-05 16:40:00|28.69|28.61|28.68|28.6|28.69|28.61|28.68|28.6|0
1649176830000|2022-04-05 16:40:30|28.67|28.59|28.68|28.6|28.68|28.6|28.67|28.59|0
1649176870000|2022-04-05 16:41:10|28.69|28.61|28.68|28.6|28.69|28.61|28.68|28.6|0
1649176880000|2022-04-05 16:41:20|28.67|28.59|28.68|28.6|28.68|28.6|28.67|28.59|0
1649176890000|2022-04-05 16:41:30|28.67|28.59|28.68|28.6|28.68|28.6|28.67|28.59|0
1649176900000|2022-04-05 16:41:40|28.67|28.59|28.68|28.6|28.68|28.6|28.67|28.59|0
1649176910000|2022-04-05 16:41:50|28.69|28.61|28.69|28.61|28.69|28.61|28.68|28.6|0
1649176920000|2022-04-05 16:42:00|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1649176940000|2022-04-05 16:42:20|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1649176960000|2022-04-05 16:42:40|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1649176970000|2022-04-05 16:42:50|28.69|28.61|28.68|28.6|28.69|28.61|28.67|28.59|45
1649176990000|2022-04-05 16:43:10|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1649177000000|2022-04-05 16:43:20|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1649177010000|2022-04-05 16:43:30|28.67|28.59|28.68|28.6|28.68|28.6|28.67|28.59|0
1649177040000|2022-04-05 16:44:00|28.67|28.59|28.68|28.6|28.68|28.6|28.67|28.59|0
1649177050000|2022-04-05 16:44:10|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1649177060000|2022-04-05 16:44:20|28.68|28.6|28.68|28.6|28.69|28.61|28.68|28.6|0
1649177070000|2022-04-05 16:44:30|28.67|28.59|28.67|28.59|28.68|28.6|28.67|28.59|0
1649177080000|2022-04-05 16:44:40|28.68|28.6|28.68|28.6|28.68|28.6|28.67|28.59|0
1649177090000|2022-04-05 16:44:50|28.67|28.59|28.68|28.6|28.68|28.6|28.67|28.59|0
1649177100000|2022-04-05 16:45:00|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1649177140000|2022-04-05 16:45:40|28.66|28.58|28.67|28.59|28.67|28.59|28.66|28.58|0
1649177150000|2022-04-05 16:45:50|28.66|28.58|28.65|28.57|28.66|28.58|28.65|28.57|0
1649177160000|2022-04-05 16:46:00|28.62|28.54|28.64|28.56|28.64|28.56|28.62|28.54|9
1649177170000|2022-04-05 16:46:10|28.63|28.55|28.62|28.54|28.64|28.56|28.62|28.54|9
1649177180000|2022-04-05 16:46:20|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1649177190000|2022-04-05 16:46:30|28.62|28.54|28.64|28.56|28.64|28.56|28.62|28.54|0
1649177200000|2022-04-05 16:46:40|28.66|28.58|28.63|28.55|28.66|28.58|28.63|28.55|0
1649177210000|2022-04-05 16:46:50|28.64|28.56|28.63|28.55|28.64|28.56|28.63|28.55|9
1649177220000|2022-04-05 16:47:00|28.64|28.56|28.66|28.58|28.66|28.58|28.63|28.55|0
1649177240000|2022-04-05 16:47:20|28.65|28.57|28.65|28.57|28.66|28.58|28.65|28.57|0
1649177250000|2022-04-05 16:47:30|28.63|28.55|28.63|28.55|28.65|28.57|28.63|28.55|0
1649177270000|2022-04-05 16:47:50|||||||||1
1649177280000|2022-04-05 16:48:00|28.6|28.52|28.61|28.53|28.61|28.53|28.6|28.52|4
1649177290000|2022-04-05 16:48:10|28.65|28.57|28.63|28.55|28.65|28.57|28.63|28.55|0
1649177300000|2022-04-05 16:48:20|28.62|28.54|28.6|28.52|28.62|28.54|28.6|28.52|0
1649177330000|2022-04-05 16:48:50|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1649177340000|2022-04-05 16:49:00|28.6|28.52|28.57|28.49|28.6|28.52|28.57|28.49|0
1649177370000|2022-04-05 16:49:30|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|0
1649177380000|2022-04-05 16:49:40|28.58|28.5|28.57|28.49|28.58|28.5|28.57|28.49|0
1649177390000|2022-04-05 16:49:50|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1649177400000|2022-04-05 16:50:00|28.56|28.48|28.56|28.48|28.56|28.48|28.55|28.47|0
1649177410000|2022-04-05 16:50:10|28.58|28.5|28.58|28.5|28.58|28.5|28.57|28.49|0
1649177460000|2022-04-05 16:51:00|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1649177470000|2022-04-05 16:51:10|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1649177490000|2022-04-05 16:51:30|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1649177500000|2022-04-05 16:51:40|28.53|28.45|28.52|28.44|28.53|28.45|28.52|28.44|9
1649177540000|2022-04-05 16:52:20|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1649177550000|2022-04-05 16:52:30|28.56|28.48|28.55|28.47|28.56|28.48|28.55|28.47|0
1649177560000|2022-04-05 16:52:40|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1649177570000|2022-04-05 16:52:50|28.52|28.44|28.54|28.46|28.54|28.46|28.52|28.44|0
1649177580000|2022-04-05 16:53:00|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1649177600000|2022-04-05 16:53:20|28.53|28.45|28.51|28.43|28.53|28.45|28.51|28.43|0
1649177610000|2022-04-05 16:53:30|28.49|28.41|28.5|28.42|28.5|28.42|28.49|28.41|3
1649177620000|2022-04-05 16:53:40|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1649177630000|2022-04-05 16:53:50|28.5|28.42|28.49|28.41|28.5|28.42|28.49|28.41|0
1649177640000|2022-04-05 16:54:00|28.5|28.42|28.49|28.41|28.5|28.42|28.49|28.41|0
1649177660000|2022-04-05 16:54:20|28.48|28.4|28.49|28.41|28.5|28.42|28.48|28.4|0
1649177670000|2022-04-05 16:54:30|28.48|28.4|28.48|28.4|28.48|28.4|28.47|28.39|0
1649177690000|2022-04-05 16:54:50|28.49|28.41|28.5|28.42|28.5|28.42|28.49|28.41|0
1649177700000|2022-04-05 16:55:00|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1649177770000|2022-04-05 16:56:10|28.48|28.4|28.46|28.38|28.48|28.4|28.46|28.38|0
1649177780000|2022-04-05 16:56:20|28.48|28.4|28.49|28.41|28.49|28.41|28.48|28.4|0
1649177790000|2022-04-05 16:56:30|28.48|28.4|28.48|28.4|28.49|28.41|28.48|28.4|2
1649177800000|2022-04-05 16:56:40|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1649177820000|2022-04-05 16:57:00|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1649177830000|2022-04-05 16:57:10|28.44|28.36|28.41|28.33|28.44|28.36|28.41|28.33|0
1649177840000|2022-04-05 16:57:20|28.42|28.34|28.45|28.37|28.45|28.37|28.42|28.34|0
1649177850000|2022-04-05 16:57:30|28.44|28.36|28.45|28.37|28.45|28.37|28.43|28.35|1
1649177860000|2022-04-05 16:57:40|28.44|28.36|28.45|28.37|28.45|28.37|28.44|28.36|0
1649177880000|2022-04-05 16:58:00|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1649177890000|2022-04-05 16:58:10|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1649177900000|2022-04-05 16:58:20|28.44|28.36|28.41|28.33|28.44|28.36|28.41|28.33|0
1649177910000|2022-04-05 16:58:30|28.4|28.32|28.39|28.31|28.4|28.32|28.39|28.31|0
1649177920000|2022-04-05 16:58:40|28.37|28.29|28.37|28.29|28.37|28.29|28.36|28.28|0
1649177930000|2022-04-05 16:58:50|||||||||10
1649177940000|2022-04-05 16:59:00|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1649177960000|2022-04-05 16:59:20|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1649177970000|2022-04-05 16:59:30|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1649177980000|2022-04-05 16:59:40|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1649178030000|2022-04-05 17:00:30|28.38|28.3|28.39|28.31|28.39|28.31|28.38|28.3|0
1649178170000|2022-04-05 17:02:50|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1649178180000|2022-04-05 17:03:00|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1649178200000|2022-04-05 17:03:20|28.38|28.3|28.39|28.31|28.39|28.31|28.38|28.3|0
1649178220000|2022-04-05 17:03:40|28.38|28.3|28.39|28.31|28.39|28.31|28.38|28.3|0
1649178230000|2022-04-05 17:03:50|28.38|28.3|28.38|28.3|28.38|28.3|28.36|28.28|18
1649178240000|2022-04-05 17:04:00|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1649178290000|2022-04-05 17:04:50|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|11
1649178300000|2022-04-05 17:05:00|28.4|28.32|28.39|28.31|28.41|28.33|28.39|28.31|69
1649178310000|2022-04-05 17:05:10|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1649178330000|2022-04-05 17:05:30|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1649178350000|2022-04-05 17:05:50|28.4|28.32|28.39|28.31|28.4|28.32|28.39|28.31|0
1649178400000|2022-04-05 17:06:40|28.36|28.28|28.33|28.25|28.36|28.28|28.33|28.25|0
1649178410000|2022-04-05 17:06:50|28.32|28.24|28.28|28.2|28.32|28.24|28.28|28.2|0
1649178490000|2022-04-05 17:08:10|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|5
1649178510000|2022-04-05 17:08:30|28.24|28.16|28.26|28.18|28.26|28.18|28.24|28.16|0
1649178530000|2022-04-05 17:08:50|28.24|28.16|28.24|28.16|28.24|28.16|28.22|28.14|0
1649178540000|2022-04-05 17:09:00|28.23|28.15|28.24|28.16|28.24|28.16|28.23|28.15|0
1649178560000|2022-04-05 17:09:20|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1649178570000|2022-04-05 17:09:30|28.22|28.14|28.21|28.13|28.22|28.14|28.21|28.13|0
1649178580000|2022-04-05 17:09:40|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1649178600000|2022-04-05 17:10:00|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|10
1649178610000|2022-04-05 17:10:10|28.18|28.1|28.21|28.13|28.21|28.13|28.18|28.1|0
1649178630000|2022-04-05 17:10:30|28.2|28.12|28.18|28.1|28.2|28.12|28.18|28.1|0
1649178640000|2022-04-05 17:10:40|28.16|28.08|28.17|28.09|28.17|28.09|28.16|28.08|0
1649178660000|2022-04-05 17:11:00|28.19|28.11|28.18|28.1|28.19|28.11|28.18|28.1|6
1649178680000|2022-04-05 17:11:20|28.17|28.09|28.19|28.11|28.21|28.13|28.17|28.09|0
1649178690000|2022-04-05 17:11:30|28.21|28.13|28.21|28.13|28.21|28.13|28.18|28.1|0
1649178700000|2022-04-05 17:11:40|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1649178710000|2022-04-05 17:11:50|28.21|28.13|28.18|28.1|28.21|28.13|28.18|28.1|0
1649178720000|2022-04-05 17:12:00|28.19|28.11|28.18|28.1|28.19|28.11|28.18|28.1|0
1649178730000|2022-04-05 17:12:10|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1649178740000|2022-04-05 17:12:20|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|3
1649178750000|2022-04-05 17:12:30|28.19|28.11|28.21|28.13|28.21|28.13|28.18|28.1|0
1649178760000|2022-04-05 17:12:40|28.2|28.12|28.21|28.13|28.21|28.13|28.18|28.1|0
1649178770000|2022-04-05 17:12:50|28.18|28.1|28.18|28.1|28.19|28.11|28.18|28.1|0
1649178780000|2022-04-05 17:13:00|28.19|28.11|28.22|28.14|28.22|28.14|28.18|28.1|1
1649178860000|2022-04-05 17:14:20|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1649178890000|2022-04-05 17:14:50|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1649178900000|2022-04-05 17:15:00|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1649178910000|2022-04-05 17:15:10|28.22|28.14|28.23|28.15|28.23|28.15|28.22|28.14|0
1649178920000|2022-04-05 17:15:20|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1649178930000|2022-04-05 17:15:30|28.23|28.15|28.22|28.14|28.24|28.16|28.22|28.14|0
1649178960000|2022-04-05 17:16:00|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1649178970000|2022-04-05 17:16:10|28.23|28.15|28.22|28.14|28.23|28.15|28.22|28.14|0
1649179030000|2022-04-05 17:17:10|28.23|28.15|28.27|28.19|28.27|28.19|28.23|28.15|4
1649179040000|2022-04-05 17:17:20|28.19|28.11|28.2|28.12|28.2|28.12|28.19|28.11|0
1649179050000|2022-04-05 17:17:30|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1649179060000|2022-04-05 17:17:40|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|4
1649179090000|2022-04-05 17:18:10|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1649179100000|2022-04-05 17:18:20|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1649179150000|2022-04-05 17:19:10|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|19
1649179200000|2022-04-05 17:20:00|28.14|28.06|28.1|28.02|28.14|28.06|28.09|28.01|1
1649179220000|2022-04-05 17:20:20|28.11|28.03|28.12|28.04|28.12|28.04|28.11|28.03|0
1649179240000|2022-04-05 17:20:40|||||||||1
1649179250000|2022-04-05 17:20:50|28.11|28.03|28.11|28.03|28.11|28.03|28.1|28.02|0
1649179270000|2022-04-05 17:21:10|28.1|28.02|28.11|28.03|28.12|28.04|28.1|28.02|0
1649179280000|2022-04-05 17:21:20|28.12|28.04|28.11|28.03|28.12|28.04|28.1|28.02|0
1649179290000|2022-04-05 17:21:30|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1649179310000|2022-04-05 17:21:50|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1649179390000|2022-04-05 17:23:10|28.11|28.03|28.13|28.05|28.14|28.06|28.11|28.03|1
1649179400000|2022-04-05 17:23:20|28.12|28.04|28.11|28.03|28.12|28.04|28.11|28.03|0
1649179410000|2022-04-05 17:23:30|28.12|28.04|28.11|28.03|28.12|28.04|28.11|28.03|0
1649179420000|2022-04-05 17:23:40|28.14|28.06|28.16|28.08|28.16|28.08|28.13|28.05|9
1649179430000|2022-04-05 17:23:50|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|10
1649179440000|2022-04-05 17:24:00|28.19|28.11|28.18|28.1|28.19|28.11|28.18|28.1|0
1649179450000|2022-04-05 17:24:10|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1649179540000|2022-04-05 17:25:40|28.19|28.11|28.23|28.15|28.23|28.15|28.19|28.11|0
1649179560000|2022-04-05 17:26:00|28.22|28.14|28.22|28.14|28.23|28.15|28.22|28.14|3
1649179570000|2022-04-05 17:26:10|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1649179580000|2022-04-05 17:26:20|28.22|28.14|28.23|28.15|28.23|28.15|28.22|28.14|0
1649179590000|2022-04-05 17:26:30|28.24|28.16|28.27|28.19|28.27|28.19|28.24|28.16|0
1649179600000|2022-04-05 17:26:40|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1649179630000|2022-04-05 17:27:10|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1649179640000|2022-04-05 17:27:20|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|0
1649179660000|2022-04-05 17:27:40|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1649179670000|2022-04-05 17:27:50|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1649179680000|2022-04-05 17:28:00|28.23|28.15|28.23|28.15|28.26|28.18|28.23|28.15|0
1649179720000|2022-04-05 17:28:40|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1649179730000|2022-04-05 17:28:50|28.26|28.18|28.26|28.18|28.26|28.18|28.24|28.16|0
1649179740000|2022-04-05 17:29:00|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1649179750000|2022-04-05 17:29:10|28.28|28.2|28.31|28.23|28.31|28.23|28.27|28.19|0
1649179770000|2022-04-05 17:29:30|28.33|28.25|28.33|28.25|28.33|28.25|28.32|28.24|0
1649179780000|2022-04-05 17:29:40|28.32|28.24|28.33|28.25|28.33|28.25|28.32|28.24|0
1649179790000|2022-04-05 17:29:50|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1649179800000|2022-04-05 17:30:00|28.33|28.25|28.35|28.27|28.35|28.27|28.33|28.25|0
1649179810000|2022-04-05 17:30:10|28.37|28.29|28.35|28.27|28.37|28.29|28.35|28.27|6
1649179820000|2022-04-05 17:30:20|28.36|28.28|28.35|28.27|28.36|28.28|28.35|28.27|3
1649179870000|2022-04-05 17:31:10|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1649179890000|2022-04-05 17:31:30|28.35|28.27|28.35|28.27|28.38|28.3|28.35|28.27|0
1649179900000|2022-04-05 17:31:40|28.36|28.28|28.35|28.27|28.36|28.28|28.35|28.27|2
1649179910000|2022-04-05 17:31:50|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1649179920000|2022-04-05 17:32:00|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1649179940000|2022-04-05 17:32:20|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1649179950000|2022-04-05 17:32:30|28.35|28.27|28.37|28.29|28.37|28.29|28.35|28.27|0
1649179960000|2022-04-05 17:32:40|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1649179990000|2022-04-05 17:33:10|28.37|28.29|28.35|28.27|28.37|28.29|28.35|28.27|0
1649180010000|2022-04-05 17:33:30|28.37|28.29|28.35|28.27|28.37|28.29|28.35|28.27|0
1649180020000|2022-04-05 17:33:40|28.37|28.29|28.37|28.29|28.37|28.29|28.35|28.27|0
1649180030000|2022-04-05 17:33:50|28.35|28.27|28.37|28.29|28.37|28.29|28.35|28.27|0
1649180040000|2022-04-05 17:34:00|28.38|28.3|28.4|28.32|28.41|28.33|28.38|28.3|0
1649180070000|2022-04-05 17:34:30|28.42|28.34|28.43|28.35|28.43|28.35|28.42|28.34|0
1649180080000|2022-04-05 17:34:40|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1649180110000|2022-04-05 17:35:10|28.42|28.34|28.4|28.32|28.43|28.35|28.4|28.32|0
1649180160000|2022-04-05 17:36:00|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1649180170000|2022-04-05 17:36:10|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1649180190000|2022-04-05 17:36:30|28.42|28.34|28.4|28.32|28.42|28.34|28.4|28.32|0
1649180230000|2022-04-05 17:37:10|28.38|28.3|28.37|28.29|28.38|28.3|28.37|28.29|1
1649180240000|2022-04-05 17:37:20|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1649180250000|2022-04-05 17:37:30|28.39|28.31|28.4|28.32|28.4|28.32|28.39|28.31|0
1649180270000|2022-04-05 17:37:50|28.42|28.34|28.4|28.32|28.42|28.34|28.4|28.32|0
1649180300000|2022-04-05 17:38:20|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1649180310000|2022-04-05 17:38:30|28.38|28.3|28.4|28.32|28.4|28.32|28.38|28.3|0
1649180320000|2022-04-05 17:38:40|28.43|28.35|28.43|28.35|28.43|28.35|28.4|28.32|0
1649180330000|2022-04-05 17:38:50|28.42|28.34|28.4|28.32|28.42|28.34|28.4|28.32|0
1649180340000|2022-04-05 17:39:00|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|0
1649180370000|2022-04-05 17:39:30|28.41|28.33|28.4|28.32|28.42|28.34|28.4|28.32|0
1649180380000|2022-04-05 17:39:40|28.42|28.34|28.43|28.35|28.43|28.35|28.4|28.32|0
1649180390000|2022-04-05 17:39:50|28.42|28.34|28.46|28.38|28.46|28.38|28.4|28.32|1
1649180400000|2022-04-05 17:40:00|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1649180410000|2022-04-05 17:40:10|28.49|28.41|28.51|28.43|28.51|28.43|28.48|28.4|0
1649180420000|2022-04-05 17:40:20|28.52|28.44|28.5|28.42|28.52|28.44|28.48|28.4|0
1649180430000|2022-04-05 17:40:30|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1649180480000|2022-04-05 17:41:20|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1649180490000|2022-04-05 17:41:30|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|1
1649180510000|2022-04-05 17:41:50|28.46|28.38|28.48|28.4|28.48|28.4|28.46|28.38|0
1649180520000|2022-04-05 17:42:00|28.47|28.39|28.48|28.4|28.49|28.41|28.47|28.39|5
1649180530000|2022-04-05 17:42:10|28.49|28.41|28.48|28.4|28.49|28.41|28.48|28.4|0
1649180540000|2022-04-05 17:42:20|28.49|28.41|28.52|28.44|28.52|28.44|28.49|28.41|0
1649180550000|2022-04-05 17:42:30|28.51|28.43|28.49|28.41|28.51|28.43|28.49|28.41|0
1649180580000|2022-04-05 17:43:00|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|2
1649180590000|2022-04-05 17:43:10|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1649180610000|2022-04-05 17:43:30|28.45|28.37|28.47|28.39|28.48|28.4|28.45|28.37|0
1649180620000|2022-04-05 17:43:40|28.48|28.4|28.47|28.39|28.48|28.4|28.47|28.39|0
1649180630000|2022-04-05 17:43:50|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1649180640000|2022-04-05 17:44:00|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1649180680000|2022-04-05 17:44:40|28.48|28.4|28.48|28.4|28.48|28.4|28.47|28.39|0
1649180700000|2022-04-05 17:45:00|28.49|28.41|28.5|28.42|28.5|28.42|28.49|28.41|1
1649180710000|2022-04-05 17:45:10|28.48|28.4|28.47|28.39|28.48|28.4|28.47|28.39|0
1649180720000|2022-04-05 17:45:20|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1649180730000|2022-04-05 17:45:30|28.48|28.4|28.5|28.42|28.5|28.42|28.48|28.4|1
1649180760000|2022-04-05 17:46:00|28.51|28.43|28.53|28.45|28.54|28.46|28.51|28.43|3
1649180770000|2022-04-05 17:46:10|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|1
1649180820000|2022-04-05 17:47:00|28.53|28.45|28.54|28.46|28.54|28.46|28.53|28.45|0
1649180830000|2022-04-05 17:47:10|28.55|28.47|28.54|28.46|28.55|28.47|28.54|28.46|0
1649180840000|2022-04-05 17:47:20|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1649180880000|2022-04-05 17:48:00|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1649180890000|2022-04-05 17:48:10|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1649180920000|2022-04-05 17:48:40|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1649180930000|2022-04-05 17:48:50|28.54|28.46|28.54|28.46|28.54|28.46|28.53|28.45|0
1649180940000|2022-04-05 17:49:00|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1649180950000|2022-04-05 17:49:10|28.54|28.46|28.59|28.51|28.59|28.51|28.54|28.46|0
1649180990000|2022-04-05 17:49:50|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1649181000000|2022-04-05 17:50:00|28.58|28.5|28.59|28.51|28.59|28.51|28.58|28.5|0
1649181010000|2022-04-05 17:50:10|28.61|28.53|28.61|28.53|28.62|28.54|28.61|28.53|0
1649181020000|2022-04-05 17:50:20|28.62|28.54|28.61|28.53|28.62|28.54|28.61|28.53|0
1649181030000|2022-04-05 17:50:30|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1649181110000|2022-04-05 17:51:50|28.6|28.52|28.6|28.52|28.61|28.53|28.6|28.52|0
1649181120000|2022-04-05 17:52:00|28.61|28.53|28.62|28.54|28.62|28.54|28.61|28.53|0
1649181140000|2022-04-05 17:52:20|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1649181150000|2022-04-05 17:52:30|28.6|28.52|28.6|28.52|28.6|28.52|28.59|28.51|0
1649181160000|2022-04-05 17:52:40|28.61|28.53|28.6|28.52|28.61|28.53|28.6|28.52|0
1649181170000|2022-04-05 17:52:50|28.61|28.53|28.62|28.54|28.62|28.54|28.61|28.53|0
1649181180000|2022-04-05 17:53:00|28.61|28.53|28.62|28.54|28.62|28.54|28.61|28.53|0
1649181200000|2022-04-05 17:53:20|28.63|28.55|28.64|28.56|28.64|28.56|28.63|28.55|0
1649181210000|2022-04-05 17:53:30|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1649181220000|2022-04-05 17:53:40|28.66|28.58|28.65|28.57|28.66|28.58|28.65|28.57|0
1649181250000|2022-04-05 17:54:10|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1649181260000|2022-04-05 17:54:20|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1649181270000|2022-04-05 17:54:30|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1649181280000|2022-04-05 17:54:40|28.62|28.54|28.62|28.54|28.62|28.54|28.61|28.53|0
1649181290000|2022-04-05 17:54:50|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1649181360000|2022-04-05 17:56:00|28.62|28.54|28.64|28.56|28.64|28.56|28.62|28.54|0
1649181370000|2022-04-05 17:56:10|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1649181380000|2022-04-05 17:56:20|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1649181440000|2022-04-05 17:57:20|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1649181570000|2022-04-05 17:59:30|28.61|28.53|28.6|28.52|28.61|28.53|28.6|28.52|0
1649181620000|2022-04-05 18:00:20|28.59|28.51|28.59|28.51|28.6|28.52|28.59|28.51|0
1649181640000|2022-04-05 18:00:40|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1649181660000|2022-04-05 18:01:00|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1649181670000|2022-04-05 18:01:10|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1649181710000|2022-04-05 18:01:50|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1649181720000|2022-04-05 18:02:00|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1649181760000|2022-04-05 18:02:40|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|1
1649181780000|2022-04-05 18:03:00|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1649181800000|2022-04-05 18:03:20|28.59|28.51|28.6|28.52|28.6|28.52|28.59|28.51|0
1649181810000|2022-04-05 18:03:30|28.59|28.51|28.6|28.52|28.6|28.52|28.59|28.51|0
1649181860000|2022-04-05 18:04:20|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1649181910000|2022-04-05 18:05:10|28.63|28.55|28.64|28.56|28.65|28.57|28.63|28.55|1
1649181940000|2022-04-05 18:05:40|28.65|28.57|28.64|28.56|28.65|28.57|28.64|28.56|0
1649181960000|2022-04-05 18:06:00|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1649181980000|2022-04-05 18:06:20|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1649182000000|2022-04-05 18:06:40|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1649182040000|2022-04-05 18:07:20|28.64|28.56|28.65|28.57|28.65|28.57|28.64|28.56|5
1649182060000|2022-04-05 18:07:40|28.64|28.56|28.6|28.52|28.64|28.56|28.6|28.52|0
1649182070000|2022-04-05 18:07:50|28.61|28.53|28.61|28.53|28.64|28.56|28.61|28.53|0
1649182100000|2022-04-05 18:08:20|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1649182140000|2022-04-05 18:09:00|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1649182150000|2022-04-05 18:09:10|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1649182160000|2022-04-05 18:09:20|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1649182170000|2022-04-05 18:09:30|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1649182230000|2022-04-05 18:10:30|28.63|28.55|28.6|28.52|28.63|28.55|28.6|28.52|0
1649182240000|2022-04-05 18:10:40|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1649182260000|2022-04-05 18:11:00|28.6|28.52|28.64|28.56|28.64|28.56|28.6|28.52|0
1649182270000|2022-04-05 18:11:10|28.63|28.55|28.64|28.56|28.64|28.56|28.63|28.55|0
1649182280000|2022-04-05 18:11:20|28.63|28.55|28.64|28.56|28.64|28.56|28.63|28.55|0
1649182300000|2022-04-05 18:11:40|28.61|28.53|28.6|28.52|28.63|28.55|28.6|28.52|0
1649182320000|2022-04-05 18:12:00|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1649182330000|2022-04-05 18:12:10|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1649182340000|2022-04-05 18:12:20|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1649182360000|2022-04-05 18:12:40|28.6|28.52|28.6|28.52|28.6|28.52|28.59|28.51|0
1649182370000|2022-04-05 18:12:50|28.59|28.51|28.6|28.52|28.6|28.52|28.59|28.51|0
1649182390000|2022-04-05 18:13:10|28.59|28.51|28.6|28.52|28.6|28.52|28.59|28.51|0
1649182430000|2022-04-05 18:13:50|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1649182440000|2022-04-05 18:14:00|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1649182470000|2022-04-05 18:14:30|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1649182480000|2022-04-05 18:14:40|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1649182500000|2022-04-05 18:15:00|28.59|28.51|28.58|28.5|28.59|28.51|28.58|28.5|0
1649182510000|2022-04-05 18:15:10|28.59|28.51|28.59|28.51|28.6|28.52|28.59|28.51|2
1649182520000|2022-04-05 18:15:20|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1649182530000|2022-04-05 18:15:30|28.57|28.49|28.58|28.5|28.58|28.5|28.57|28.49|0
1649182580000|2022-04-05 18:16:20|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1649182590000|2022-04-05 18:16:30|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1649182600000|2022-04-05 18:16:40|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1649182610000|2022-04-05 18:16:50|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1649182630000|2022-04-05 18:17:10|28.55|28.47|28.53|28.45|28.55|28.47|28.53|28.45|0
1649182640000|2022-04-05 18:17:20|28.52|28.44|28.53|28.45|28.54|28.46|28.52|28.44|0
1649182670000|2022-04-05 18:17:50|28.52|28.44|28.53|28.45|28.53|28.45|28.52|28.44|0
1649182680000|2022-04-05 18:18:00|28.52|28.44|28.53|28.45|28.53|28.45|28.52|28.44|3
1649182690000|2022-04-05 18:18:10|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1649182700000|2022-04-05 18:18:20|28.48|28.4|28.47|28.39|28.51|28.43|28.47|28.39|0
1649182710000|2022-04-05 18:18:30|28.46|28.38|28.47|28.39|28.47|28.39|28.46|28.38|0
1649182740000|2022-04-05 18:19:00|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1649182770000|2022-04-05 18:19:30|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|4
1649182780000|2022-04-05 18:19:40|28.46|28.38|28.47|28.39|28.47|28.39|28.46|28.38|0
1649182790000|2022-04-05 18:19:50|28.46|28.38|28.45|28.37|28.47|28.39|28.45|28.37|0
1649182800000|2022-04-05 18:20:00|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1649182820000|2022-04-05 18:20:20|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1649182830000|2022-04-05 18:20:30|28.42|28.34|28.45|28.37|28.45|28.37|28.42|28.34|0
1649182840000|2022-04-05 18:20:40|28.46|28.38|28.46|28.38|28.46|28.38|28.43|28.35|0
1649182870000|2022-04-05 18:21:10|28.45|28.37|28.45|28.37|28.46|28.38|28.44|28.36|0
1649182880000|2022-04-05 18:21:20|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1649182920000|2022-04-05 18:22:00|28.48|28.4|28.49|28.41|28.5|28.42|28.48|28.4|0
1649182930000|2022-04-05 18:22:10|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1649182970000|2022-04-05 18:22:50|28.49|28.41|28.48|28.4|28.49|28.41|28.48|28.4|0
1649182980000|2022-04-05 18:23:00|28.49|28.41|28.5|28.42|28.52|28.44|28.49|28.41|0
1649182990000|2022-04-05 18:23:10|28.49|28.41|28.5|28.42|28.5|28.42|28.49|28.41|0
1649183000000|2022-04-05 18:23:20|28.49|28.41|28.5|28.42|28.5|28.42|28.49|28.41|0
1649183010000|2022-04-05 18:23:30|28.49|28.41|28.5|28.42|28.5|28.42|28.49|28.41|0
1649183020000|2022-04-05 18:23:40|28.49|28.41|28.5|28.42|28.5|28.42|28.49|28.41|0
1649183040000|2022-04-05 18:24:00|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1649183050000|2022-04-05 18:24:10|28.5|28.42|28.49|28.41|28.5|28.42|28.49|28.41|0
1649183070000|2022-04-05 18:24:30|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1649183110000|2022-04-05 18:25:10|28.47|28.39|28.44|28.36|28.47|28.39|28.44|28.36|0
1649183120000|2022-04-05 18:25:20|28.45|28.37|28.45|28.37|28.45|28.37|28.44|28.36|0
1649183140000|2022-04-05 18:25:40|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1649183160000|2022-04-05 18:26:00|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1649183170000|2022-04-05 18:26:10|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1649183230000|2022-04-05 18:27:10|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1649183240000|2022-04-05 18:27:20|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1649183270000|2022-04-05 18:27:50|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1649183280000|2022-04-05 18:28:00|28.45|28.37|28.44|28.36|28.45|28.37|28.44|28.36|0
1649183290000|2022-04-05 18:28:10|28.45|28.37|28.46|28.38|28.46|28.38|28.45|28.37|0
1649183300000|2022-04-05 18:28:20|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1649183320000|2022-04-05 18:28:40|28.46|28.38|28.5|28.42|28.5|28.42|28.46|28.38|0
1649183340000|2022-04-05 18:29:00|28.51|28.43|28.5|28.42|28.51|28.43|28.5|28.42|0
1649183350000|2022-04-05 18:29:10|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1649183360000|2022-04-05 18:29:20|28.53|28.45|28.55|28.47|28.55|28.47|28.53|28.45|0
1649183380000|2022-04-05 18:29:40|28.53|28.45|28.53|28.45|28.53|28.45|28.52|28.44|0
1649183390000|2022-04-05 18:29:50|28.52|28.44|28.53|28.45|28.53|28.45|28.52|28.44|0
1649183400000|2022-04-05 18:30:00|28.52|28.44|28.53|28.45|28.53|28.45|28.52|28.44|0
1649183420000|2022-04-05 18:30:20|28.52|28.44|28.53|28.45|28.53|28.45|28.52|28.44|0
1649183460000|2022-04-05 18:31:00|28.52|28.44|28.53|28.45|28.53|28.45|28.52|28.44|0
1649183470000|2022-04-05 18:31:10|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1649183480000|2022-04-05 18:31:20|28.52|28.44|28.53|28.45|28.53|28.45|28.52|28.44|1
1649183490000|2022-04-05 18:31:30|28.55|28.47|28.52|28.44|28.55|28.47|28.52|28.44|0
1649183500000|2022-04-05 18:31:40|28.53|28.45|28.55|28.47|28.55|28.47|28.53|28.45|0
1649183520000|2022-04-05 18:32:00|28.54|28.46|28.51|28.43|28.54|28.46|28.51|28.43|0
1649183570000|2022-04-05 18:32:50|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1649183580000|2022-04-05 18:33:00|28.53|28.45|28.51|28.43|28.53|28.45|28.51|28.43|0
1649183610000|2022-04-05 18:33:30|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1649183620000|2022-04-05 18:33:40|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1649183630000|2022-04-05 18:33:50|28.49|28.41|28.5|28.42|28.5|28.42|28.49|28.41|0
1649183670000|2022-04-05 18:34:30|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1649183690000|2022-04-05 18:34:50|28.49|28.41|28.5|28.42|28.5|28.42|28.49|28.41|0
1649183700000|2022-04-05 18:35:00|28.49|28.41|28.5|28.42|28.5|28.42|28.49|28.41|0
1649183730000|2022-04-05 18:35:30|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1649183740000|2022-04-05 18:35:40|28.48|28.4|28.46|28.38|28.48|28.4|28.46|28.38|0
1649183770000|2022-04-05 18:36:10|28.43|28.35|28.43|28.35|28.43|28.35|28.42|28.34|1
1649183850000|2022-04-05 18:37:30|28.42|28.34|28.43|28.35|28.43|28.35|28.42|28.34|0
1649183870000|2022-04-05 18:37:50|28.44|28.36|28.44|28.36|28.44|28.36|28.43|28.35|0
1649183890000|2022-04-05 18:38:10|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1649183930000|2022-04-05 18:38:50|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1649183970000|2022-04-05 18:39:30|28.49|28.41|28.51|28.43|28.51|28.43|28.49|28.41|0
1649183980000|2022-04-05 18:39:40|28.53|28.45|28.55|28.47|28.55|28.47|28.53|28.45|0
1649183990000|2022-04-05 18:39:50|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1649184000000|2022-04-05 18:40:00|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|1
1649184020000|2022-04-05 18:40:20|28.54|28.46|28.54|28.46|28.55|28.47|28.54|28.46|0
1649184030000|2022-04-05 18:40:30|28.53|28.45|28.53|28.45|28.54|28.46|28.53|28.45|0
1649184040000|2022-04-05 18:40:40|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1649184050000|2022-04-05 18:40:50|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1649184060000|2022-04-05 18:41:00|28.54|28.46|28.53|28.45|28.54|28.46|28.53|28.45|0
1649184070000|2022-04-05 18:41:10|28.5|28.42|28.49|28.41|28.5|28.42|28.49|28.41|0
1649184080000|2022-04-05 18:41:20|28.5|28.42|28.5|28.42|28.5|28.42|28.49|28.41|0
1649184090000|2022-04-05 18:41:30|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1649184110000|2022-04-05 18:41:50|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1649184120000|2022-04-05 18:42:00|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1649184140000|2022-04-05 18:42:20|28.48|28.4|28.48|28.4|28.48|28.4|28.47|28.39|0
1649184170000|2022-04-05 18:42:50|28.47|28.39|28.48|28.4|28.48|28.4|28.47|28.39|0
1649184180000|2022-04-05 18:43:00|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1649184190000|2022-04-05 18:43:10|28.46|28.38|28.43|28.35|28.46|28.38|28.43|28.35|0
1649184200000|2022-04-05 18:43:20|28.42|28.34|28.42|28.34|28.43|28.35|28.42|28.34|0
1649184230000|2022-04-05 18:43:50|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1649184240000|2022-04-05 18:44:00|28.42|28.34|28.42|28.34|28.43|28.35|28.42|28.34|0
1649184260000|2022-04-05 18:44:20|28.43|28.35|28.42|28.34|28.43|28.35|28.42|28.34|0
1649184280000|2022-04-05 18:44:40|28.41|28.33|28.41|28.33|28.41|28.33|28.4|28.32|1
1649184290000|2022-04-05 18:44:50|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1649184310000|2022-04-05 18:45:10|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1649184320000|2022-04-05 18:45:20|28.4|28.32|28.41|28.33|28.41|28.33|28.4|28.32|0
1649184340000|2022-04-05 18:45:40|28.4|28.32|28.4|28.32|28.41|28.33|28.4|28.32|0
1649184350000|2022-04-05 18:45:50|28.41|28.33|28.41|28.33|28.41|28.33|28.4|28.32|3
1649184370000|2022-04-05 18:46:10|28.42|28.34|28.42|28.34|28.42|28.34|28.41|28.33|0
1649184400000|2022-04-05 18:46:40|28.41|28.33|28.4|28.32|28.41|28.33|28.4|28.32|0
1649184410000|2022-04-05 18:46:50|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1649184420000|2022-04-05 18:47:00|28.4|28.32|28.41|28.33|28.42|28.34|28.4|28.32|0
1649184430000|2022-04-05 18:47:10|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1649184440000|2022-04-05 18:47:20|28.41|28.33|28.4|28.32|28.41|28.33|28.4|28.32|19
1649184450000|2022-04-05 18:47:30|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1649184470000|2022-04-05 18:47:50|28.42|28.34|28.45|28.37|28.45|28.37|28.42|28.34|1
1649184480000|2022-04-05 18:48:00|28.46|28.38|28.48|28.4|28.48|28.4|28.46|28.38|0
1649184490000|2022-04-05 18:48:10|28.47|28.39|28.48|28.4|28.48|28.4|28.47|28.39|0
1649184500000|2022-04-05 18:48:20|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1649184510000|2022-04-05 18:48:30|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1649184520000|2022-04-05 18:48:40|28.5|28.42|28.49|28.41|28.5|28.42|28.49|28.41|0
1649184540000|2022-04-05 18:49:00|28.48|28.4|28.47|28.39|28.48|28.4|28.47|28.39|0
1649184550000|2022-04-05 18:49:10|28.46|28.38|28.43|28.35|28.46|28.38|28.42|28.34|0
1649184560000|2022-04-05 18:49:20|28.42|28.34|28.42|28.34|28.43|28.35|28.42|28.34|0
1649184570000|2022-04-05 18:49:30|28.43|28.35|28.42|28.34|28.43|28.35|28.42|28.34|0
1649184580000|2022-04-05 18:49:40|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1649184590000|2022-04-05 18:49:50|28.42|28.34|28.42|28.34|28.43|28.35|28.42|28.34|0
1649184600000|2022-04-05 18:50:00|28.43|28.35|28.42|28.34|28.43|28.35|28.42|28.34|0
1649184610000|2022-04-05 18:50:10|28.43|28.35|28.42|28.34|28.43|28.35|28.42|28.34|0
1649184630000|2022-04-05 18:50:30|28.41|28.33|28.39|28.31|28.41|28.33|28.39|28.31|0
1649184640000|2022-04-05 18:50:40|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1649184650000|2022-04-05 18:50:50|28.4|28.32|28.4|28.32|28.41|28.33|28.4|28.32|0
1649184660000|2022-04-05 18:51:00|28.41|28.33|28.41|28.33|28.41|28.33|28.4|28.32|0
1649184670000|2022-04-05 18:51:10|28.4|28.32|28.41|28.33|28.41|28.33|28.4|28.32|0
1649184680000|2022-04-05 18:51:20|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1649184690000|2022-04-05 18:51:30|28.41|28.33|28.44|28.36|28.44|28.36|28.41|28.33|0
1649184700000|2022-04-05 18:51:40|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1649184720000|2022-04-05 18:52:00|28.42|28.34|28.44|28.36|28.45|28.37|28.42|28.34|0
1649184730000|2022-04-05 18:52:10|28.41|28.33|28.4|28.32|28.41|28.33|28.4|28.32|0
1649184740000|2022-04-05 18:52:20|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1649184750000|2022-04-05 18:52:30|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1649184780000|2022-04-05 18:53:00|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1649184790000|2022-04-05 18:53:10|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1649184800000|2022-04-05 18:53:20|28.4|28.32|28.4|28.32|28.41|28.33|28.4|28.32|0
1649184810000|2022-04-05 18:53:30|28.41|28.33|28.41|28.33|28.41|28.33|28.4|28.32|0
1649184820000|2022-04-05 18:53:40|28.4|28.32|28.4|28.32|28.41|28.33|28.4|28.32|0
1649184840000|2022-04-05 18:54:00|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1649184860000|2022-04-05 18:54:20|28.4|28.32|28.41|28.33|28.41|28.33|28.4|28.32|0
1649184870000|2022-04-05 18:54:30|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1649184880000|2022-04-05 18:54:40|28.44|28.36|28.46|28.38|28.46|28.38|28.44|28.36|1
1649184890000|2022-04-05 18:54:50|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1649184900000|2022-04-05 18:55:00|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1649184910000|2022-04-05 18:55:10|28.45|28.37|28.46|28.38|28.46|28.38|28.45|28.37|0
1649184920000|2022-04-05 18:55:20|28.45|28.37|28.45|28.37|28.46|28.38|28.45|28.37|1
1649184930000|2022-04-05 18:55:30|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1649184940000|2022-04-05 18:55:40|28.43|28.35|28.44|28.36|28.44|28.36|28.43|28.35|0
1649184950000|2022-04-05 18:55:50|28.43|28.35|28.44|28.36|28.44|28.36|28.43|28.35|0
1649184960000|2022-04-05 18:56:00|28.43|28.35|28.4|28.32|28.43|28.35|28.4|28.32|0
1649184990000|2022-04-05 18:56:30|28.41|28.33|28.4|28.32|28.41|28.33|28.4|28.32|0
1649185010000|2022-04-05 18:56:50|28.41|28.33|28.41|28.33|28.41|28.33|28.4|28.32|0
1649185020000|2022-04-05 18:57:00|28.44|28.36|28.45|28.37|28.45|28.37|28.44|28.36|0
1649185040000|2022-04-05 18:57:20|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1649185050000|2022-04-05 18:57:30|28.48|28.4|28.48|28.4|28.48|28.4|28.47|28.39|0
1649185060000|2022-04-05 18:57:40|28.47|28.39|28.47|28.39|28.48|28.4|28.47|28.39|0
1649185070000|2022-04-05 18:57:50|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1649185080000|2022-04-05 18:58:00|28.5|28.42|28.5|28.42|28.51|28.43|28.5|28.42|0
1649185090000|2022-04-05 18:58:10|28.52|28.44|28.53|28.45|28.53|28.45|28.52|28.44|2
1649185100000|2022-04-05 18:58:20|28.52|28.44|28.52|28.44|28.53|28.45|28.52|28.44|0
1649185110000|2022-04-05 18:58:30|28.53|28.45|28.53|28.45|28.53|28.45|28.52|28.44|0
1649185120000|2022-04-05 18:58:40|28.52|28.44|28.53|28.45|28.53|28.45|28.52|28.44|0
1649185160000|2022-04-05 18:59:20|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1649185180000|2022-04-05 18:59:40|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1649185190000|2022-04-05 18:59:50|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1649185200000|2022-04-05 19:00:00|28.51|28.43|28.48|28.4|28.51|28.43|28.48|28.4|0
1649185210000|2022-04-05 19:00:10|28.47|28.39|28.48|28.4|28.48|28.4|28.47|28.39|0
1649185220000|2022-04-05 19:00:20|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1649185240000|2022-04-05 19:00:40|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1649185250000|2022-04-05 19:00:50|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1649185260000|2022-04-05 19:01:00|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1649185270000|2022-04-05 19:01:10|28.47|28.39|28.48|28.4|28.48|28.4|28.47|28.39|0
1649185280000|2022-04-05 19:01:20|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1649185290000|2022-04-05 19:01:30|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1649185320000|2022-04-05 19:02:00|28.49|28.41|28.51|28.43|28.51|28.43|28.49|28.41|0
1649185330000|2022-04-05 19:02:10|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1649185390000|2022-04-05 19:03:10|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1649185400000|2022-04-05 19:03:20|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1649185420000|2022-04-05 19:03:40|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1649185450000|2022-04-05 19:04:10|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|1
1649185520000|2022-04-05 19:05:20|28.56|28.48|28.6|28.52|28.6|28.52|28.55|28.47|0
1649185530000|2022-04-05 19:05:30|28.61|28.53|28.6|28.52|28.61|28.53|28.6|28.52|0
1649185560000|2022-04-05 19:06:00|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1649185610000|2022-04-05 19:06:50|28.63|28.55|28.67|28.59|28.67|28.59|28.63|28.55|1
1649185630000|2022-04-05 19:07:10|28.66|28.58|28.62|28.54|28.66|28.58|28.62|28.54|0
1649185680000|2022-04-05 19:08:00|28.63|28.55|28.64|28.56|28.64|28.56|28.63|28.55|0
1649185690000|2022-04-05 19:08:10|28.63|28.55|28.62|28.54|28.63|28.55|28.62|28.54|0
1649185740000|2022-04-05 19:09:00|28.63|28.55|28.62|28.54|28.63|28.55|28.62|28.54|0
1649185750000|2022-04-05 19:09:10|28.63|28.55|28.62|28.54|28.63|28.55|28.62|28.54|0
1649185760000|2022-04-05 19:09:20|28.63|28.55|28.62|28.54|28.63|28.55|28.62|28.54|0
1649185820000|2022-04-05 19:10:20|28.63|28.55|28.63|28.55|28.63|28.55|28.62|28.54|0
1649185830000|2022-04-05 19:10:30|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1649185840000|2022-04-05 19:10:40|28.63|28.55|28.63|28.55|28.63|28.55|28.62|28.54|0
1649185850000|2022-04-05 19:10:50|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|7
1649185870000|2022-04-05 19:11:10|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1649185880000|2022-04-05 19:11:20|28.69|28.61|28.7|28.62|28.7|28.62|28.69|28.61|0
1649185890000|2022-04-05 19:11:30|28.73|28.65|28.69|28.61|28.73|28.65|28.69|28.61|0
1649185900000|2022-04-05 19:11:40|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1649185930000|2022-04-05 19:12:10|28.69|28.61|28.73|28.65|28.73|28.65|28.69|28.61|0
1649185970000|2022-04-05 19:12:50|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1649185990000|2022-04-05 19:13:10|28.74|28.66|28.75|28.67|28.75|28.67|28.74|28.66|0
1649186000000|2022-04-05 19:13:20|28.76|28.68|28.76|28.68|28.77|28.69|28.76|28.68|0
1649186010000|2022-04-05 19:13:30|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|3
1649186070000|2022-04-05 19:14:30|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1649186130000|2022-04-05 19:15:30|28.74|28.66|28.73|28.65|28.74|28.66|28.73|28.65|0
1649186180000|2022-04-05 19:16:20|28.74|28.66|28.73|28.65|28.74|28.66|28.73|28.65|0
1649186190000|2022-04-05 19:16:30|28.74|28.66|28.71|28.63|28.74|28.66|28.71|28.63|0
1649186200000|2022-04-05 19:16:40|28.69|28.61|28.68|28.6|28.69|28.61|28.68|28.6|2
1649186220000|2022-04-05 19:17:00|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|10
1649186260000|2022-04-05 19:17:40|28.69|28.61|28.68|28.6|28.69|28.61|28.67|28.59|0
1649186270000|2022-04-05 19:17:50|28.69|28.61|28.71|28.63|28.71|28.63|28.69|28.61|0
1649186280000|2022-04-05 19:18:00|||||||||2
1649186310000|2022-04-05 19:18:30|||||||||15
1649186340000|2022-04-05 19:19:00|28.72|28.64|28.74|28.66|28.74|28.66|28.72|28.64|8
1649186350000|2022-04-05 19:19:10|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|0
1649186360000|2022-04-05 19:19:20|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|2
1649186400000|2022-04-05 19:20:00|28.72|28.64|28.74|28.66|28.74|28.66|28.72|28.64|9
1649186410000|2022-04-05 19:20:10|||||||||2
1649186420000|2022-04-05 19:20:20|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|0
1649186460000|2022-04-05 19:21:00|28.71|28.63|28.68|28.6|28.71|28.63|28.68|28.6|0
1649186490000|2022-04-05 19:21:30|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1649186500000|2022-04-05 19:21:40|28.71|28.63|28.72|28.64|28.72|28.64|28.71|28.63|0
1649186520000|2022-04-05 19:22:00|28.71|28.63|28.72|28.64|28.72|28.64|28.7|28.62|0
1649186550000|2022-04-05 19:22:30|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1649186560000|2022-04-05 19:22:40|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1649186580000|2022-04-05 19:23:00|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|11
1649186590000|2022-04-05 19:23:10|28.71|28.63|28.7|28.62|28.71|28.63|28.7|28.62|0
1649186610000|2022-04-05 19:23:30|28.67|28.59|28.65|28.57|28.67|28.59|28.65|28.57|0
1649186670000|2022-04-05 19:24:30|28.62|28.54|28.63|28.55|28.63|28.55|28.62|28.54|10
1649186700000|2022-04-05 19:25:00|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1649186720000|2022-04-05 19:25:20|28.66|28.58|28.65|28.57|28.66|28.58|28.65|28.57|0
1649186730000|2022-04-05 19:25:30|28.66|28.58|28.7|28.62|28.7|28.62|28.66|28.58|4
1649186760000|2022-04-05 19:26:00|28.71|28.63|28.72|28.64|28.72|28.64|28.71|28.63|13
1649186780000|2022-04-05 19:26:20|28.71|28.63|28.72|28.64|28.72|28.64|28.71|28.63|0
1649186790000|2022-04-05 19:26:30|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1649186810000|2022-04-05 19:26:50|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|0
1649186820000|2022-04-05 19:27:00|28.71|28.63|28.72|28.64|28.72|28.64|28.71|28.63|1
1649186830000|2022-04-05 19:27:10|28.71|28.63|28.71|28.63|28.72|28.64|28.71|28.63|0
1649186960000|2022-04-05 19:29:20|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1649186970000|2022-04-05 19:29:30|28.68|28.6|28.69|28.61|28.69|28.61|28.68|28.6|0
1649187000000|2022-04-05 19:30:00|28.71|28.63|28.72|28.64|28.73|28.65|28.71|28.63|13
1649187010000|2022-04-05 19:30:10|28.73|28.65|28.75|28.67|28.75|28.67|28.73|28.65|1
1649187020000|2022-04-05 19:30:20|28.76|28.68|28.78|28.7|28.78|28.7|28.76|28.68|0
1649187070000|2022-04-05 19:31:10|28.79|28.71|28.82|28.74|28.82|28.74|28.79|28.71|0
1649187090000|2022-04-05 19:31:30|28.84|28.76|28.87|28.79|28.87|28.79|28.84|28.76|1
1649187120000|2022-04-05 19:32:00|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|2
1649187220000|2022-04-05 19:33:40|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1649187230000|2022-04-05 19:33:50|28.84|28.76|28.83|28.75|28.84|28.76|28.83|28.75|0
1649187240000|2022-04-05 19:34:00|28.86|28.78|28.88|28.8|28.88|28.8|28.86|28.78|0
1649187270000|2022-04-05 19:34:30|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|0
1649187280000|2022-04-05 19:34:40|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|0
1649187290000|2022-04-05 19:34:50|||||||||1
1649187300000|2022-04-05 19:35:00|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1649187310000|2022-04-05 19:35:10|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|0
1649187320000|2022-04-05 19:35:20|28.84|28.76|28.84|28.76|28.86|28.78|28.84|28.76|18
1649187330000|2022-04-05 19:35:30|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|0
1649187360000|2022-04-05 19:36:00|28.89|28.81|28.91|28.83|28.91|28.83|28.89|28.81|1
1649187370000|2022-04-05 19:36:10|28.93|28.85|28.94|28.86|28.94|28.86|28.93|28.85|0
1649187420000|2022-04-05 19:37:00|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1649187430000|2022-04-05 19:37:10|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1649187450000|2022-04-05 19:37:30|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1649187480000|2022-04-05 19:38:00|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|0
1649187530000|2022-04-05 19:38:50|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|0
1649187550000|2022-04-05 19:39:10|28.92|28.84|28.94|28.86|28.94|28.86|28.92|28.84|1
1649187590000|2022-04-05 19:39:50|28.93|28.85|28.92|28.84|28.93|28.85|28.92|28.84|1
1649187620000|2022-04-05 19:40:20|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1649187660000|2022-04-05 19:41:00|28.93|28.85|28.94|28.86|28.94|28.86|28.93|28.85|0
1649187690000|2022-04-05 19:41:30|28.93|28.85|28.94|28.86|28.94|28.86|28.93|28.85|0
1649187720000|2022-04-05 19:42:00|28.93|28.85|28.93|28.85|28.94|28.86|28.93|28.85|0
1649187750000|2022-04-05 19:42:30|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1649187780000|2022-04-05 19:43:00|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1649187800000|2022-04-05 19:43:20|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|19
1649187810000|2022-04-05 19:43:30|||||||||1
1649187840000|2022-04-05 19:44:00|28.98|28.9|28.99|28.91|28.99|28.91|28.98|28.9|1
1649187850000|2022-04-05 19:44:10|29|28.92|29|28.92|29|28.92|29|28.92|1
1649187900000|2022-04-05 19:45:00|29.01|28.93|29.06|28.98|29.06|28.98|29.01|28.93|0
1649187970000|2022-04-05 19:46:10|29.08|29|29.11|29.03|29.11|29.03|29.08|29|1
1649188010000|2022-04-05 19:46:50|29.13|29.05|29.12|29.04|29.13|29.05|29.12|29.04|8
1649188020000|2022-04-05 19:47:00|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1649188030000|2022-04-05 19:47:10|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1649188040000|2022-04-05 19:47:20|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1649188050000|2022-04-05 19:47:30|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1649188070000|2022-04-05 19:47:50|29.15|29.07|29.17|29.09|29.17|29.09|29.15|29.07|4
1649188110000|2022-04-05 19:48:30|29.15|29.07|29.14|29.06|29.15|29.07|29.14|29.06|8
1649188140000|2022-04-05 19:49:00|29.19|29.11|29.19|29.11|29.21|29.13|29.19|29.11|7
1649188150000|2022-04-05 19:49:10|29.2|29.12|29.21|29.13|29.21|29.13|29.19|29.11|14
1649188160000|2022-04-05 19:49:20|29.19|29.11|29.21|29.13|29.21|29.13|29.19|29.11|5
1649188190000|2022-04-05 19:49:50|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|0
1649188200000|2022-04-05 19:50:00|29.2|29.12|29.13|29.05|29.21|29.13|29.13|29.05|9
1649188210000|2022-04-05 19:50:10|29.14|29.06|29.08|29|29.14|29.06|29.08|29|0
1649188240000|2022-04-05 19:50:40|29.09|29.01|29.1|29.02|29.1|29.02|29.09|29.01|0
1649188260000|2022-04-05 19:51:00|29.12|29.04|29.11|29.03|29.12|29.04|29.11|29.03|0
1649188270000|2022-04-05 19:51:10|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1649188290000|2022-04-05 19:51:30|29.08|29|29.08|29|29.08|29|29.08|29|0
1649188300000|2022-04-05 19:51:40|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|3
1649188380000|2022-04-05 19:53:00|29.02|28.94|28.98|28.9|29.02|28.94|28.98|28.9|2
1649188390000|2022-04-05 19:53:10|28.97|28.89|29.02|28.94|29.02|28.94|28.97|28.89|7
1649188400000|2022-04-05 19:53:20|29|28.92|28.98|28.9|29|28.92|28.98|28.9|0
1649188430000|2022-04-05 19:53:50|29|28.92|29.02|28.94|29.02|28.94|29|28.92|0
1649188440000|2022-04-05 19:54:00|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|0
1649188450000|2022-04-05 19:54:10|29.02|28.94|29.07|28.99|29.07|28.99|29.02|28.94|11
1649188460000|2022-04-05 19:54:20|||||||||7
1649188470000|2022-04-05 19:54:30|29.14|28.89|29.06|28.98|29.14|29|29.05|28.89|13
1649188480000|2022-04-05 19:54:40|29.05|28.97|29.05|28.97|29.06|28.98|29.03|28.95|15
1649188500000|2022-04-05 19:55:00|29.04|28.96|29.07|28.99|29.14|28.99|29.04|28.89|3
1649188510000|2022-04-05 19:55:10|29.08|29|29.07|28.99|29.08|29|29.07|28.99|2
1649188520000|2022-04-05 19:55:20|29.16|28.91|29.14|28.89|29.16|28.91|29.14|28.89|0
1649188540000|2022-04-05 19:55:40|29.07|28.99|29.08|29|29.08|29|29.07|28.99|0
1649188560000|2022-04-05 19:56:00|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1649188580000|2022-04-05 19:56:20|29.11|29.03|29.12|29.04|29.12|29.04|29.1|29.02|1
1649188600000|2022-04-05 19:56:40|29.16|29.08|29.15|29.07|29.16|29.08|29.15|29.07|8
1649188620000|2022-04-05 19:57:00|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1649188630000|2022-04-05 19:57:10|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1649188640000|2022-04-05 19:57:20|29.14|29.06|29.12|29.04|29.14|29.06|29.12|29.04|1
1649188660000|2022-04-05 19:57:40|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|3
1649188680000|2022-04-05 19:58:00|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1649188690000|2022-04-05 19:58:10|29.1|29.02|29.1|29.02|29.19|29.02|29.1|28.93|0
1649188710000|2022-04-05 19:58:30|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1649188720000|2022-04-05 19:58:40|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1649188740000|2022-04-05 19:59:00|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|1
1649188750000|2022-04-05 19:59:10|29.17|28.92|29.15|28.9|29.17|28.92|29.15|28.9|5
1649188760000|2022-04-05 19:59:20|29.18|28.93|29.21|28.96|29.21|29.04|29.1|28.93|1
1649188780000|2022-04-05 19:59:40|29.2|28.95|29.2|28.95|29.2|28.95|29.2|28.95|0
1649188790000|2022-04-05 19:59:50|29.18|28.93|29.16|28.86|29.2|28.93|29.16|28.86|10
1649204100000|2022-04-06 00:15:00|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|0
1649204150000|2022-04-06 00:15:50|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|6
1649204160000|2022-04-06 00:16:00|28.97|28.67|29.02|28.72|29.1|28.8|28.97|28.67|0
1649204230000|2022-04-06 00:17:10|29.01|28.71|29.02|28.72|29.1|28.8|29.01|28.71|0
1649204290000|2022-04-06 00:18:10|29.01|28.71|29.02|28.72|29.1|28.8|29.01|28.71|0
1649204350000|2022-04-06 00:19:10|29.01|28.71|29.02|28.72|29.12|28.82|29.01|28.71|0
1649204400000|2022-04-06 00:20:00|29.01|28.71|29.02|28.72|29.02|28.72|28.98|28.68|8
1649204460000|2022-04-06 00:21:00|29.01|28.71|29.01|28.71|29.15|28.85|29.01|28.71|4
1649204530000|2022-04-06 00:22:10|29|28.7|29.06|28.76|29.06|28.76|29|28.7|0
1649204540000|2022-04-06 00:22:20|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|0
1649204600000|2022-04-06 00:23:20|29|28.7|29.01|28.71|29.08|28.78|29|28.7|0
1649204660000|2022-04-06 00:24:20|29.02|28.72|29.01|28.71|29.06|28.76|29.01|28.71|0
1649204740000|2022-04-06 00:25:40|29|28.7|29|28.7|29|28.7|29|28.7|0
1649204760000|2022-04-06 00:26:00|28.99|28.69|29|28.7|29.05|28.75|28.99|28.69|0
1649204820000|2022-04-06 00:27:00|28.99|28.69|29|28.7|29.03|28.73|28.99|28.69|0
1649204880000|2022-04-06 00:28:00|28.99|28.69|29.04|28.74|29.04|28.74|28.99|28.69|0
1649204890000|2022-04-06 00:28:10|29.05|28.75|29.03|28.73|29.05|28.75|29.03|28.73|0
1649205000000|2022-04-06 00:30:00|29.02|28.72|29.03|28.73|29.03|28.73|29.02|28.72|0
1649205090000|2022-04-06 00:31:30|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|0
1649205120000|2022-04-06 00:32:00|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|0
1649205150000|2022-04-06 00:32:30|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|0
1649205390000|2022-04-06 00:36:30|29.08|28.78|29.11|28.81|29.12|28.82|29.08|28.78|0
1649205490000|2022-04-06 00:38:10|29.08|28.78|29.1|28.8|29.1|28.8|29.08|28.78|0
1649205570000|2022-04-06 00:39:30|29.09|28.79|29.1|28.8|29.14|28.84|29.09|28.79|0
1649205630000|2022-04-06 00:40:30|29.09|28.79|29.09|28.79|29.12|28.82|29.08|28.78|0
1649205740000|2022-04-06 00:42:20|29.08|28.78|29.09|28.79|29.1|28.8|29.08|28.78|0
1649205870000|2022-04-06 00:44:30|29.08|28.78|29.09|28.79|29.11|28.81|29.08|28.78|0
1649205980000|2022-04-06 00:46:20|29.11|28.81|29.12|28.82|29.12|28.82|29.11|28.81|0
1649206040000|2022-04-06 00:47:20|29.16|28.86|29.17|28.87|29.17|28.87|29.11|28.81|0
1649206100000|2022-04-06 00:48:20|29.16|28.86|29.17|28.87|29.17|28.87|29.13|28.83|0
1649206160000|2022-04-06 00:49:20|29.16|28.86|29.17|28.87|29.17|28.87|29.13|28.83|0
1649206220000|2022-04-06 00:50:20|29.16|28.86|29.12|28.82|29.16|28.86|29.12|28.82|0
1649206230000|2022-04-06 00:50:30|29.13|28.83|29.17|28.87|29.17|28.87|29.13|28.83|0
1649206290000|2022-04-06 00:51:30|29.16|28.86|29.17|28.87|29.17|28.87|29.13|28.83|0
1649206350000|2022-04-06 00:52:30|29.16|28.86|29.17|28.87|29.17|28.87|29.13|28.83|0
1649206420000|2022-04-06 00:53:40|29.16|28.86|29.17|28.87|29.17|28.87|29.13|28.83|0
1649206500000|2022-04-06 00:55:00|29.16|28.86|29.17|28.87|29.17|28.87|29.12|28.82|0
1649206570000|2022-04-06 00:56:10|29.12|28.82|29.17|28.87|29.17|28.87|29.12|28.82|0
1649206650000|2022-04-06 00:57:30|29.16|28.86|29.17|28.87|29.17|28.87|29.14|28.84|0
1649206700000|2022-04-06 00:58:20|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|0
1649206770000|2022-04-06 00:59:30|29.15|28.85|29.19|28.89|29.19|28.89|29.15|28.85|0
1649206810000|2022-04-06 01:00:10|29.25|28.95|29.26|28.96|29.26|28.96|29.25|28.95|0
1649206850000|2022-04-06 01:00:50|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1649206950000|2022-04-06 01:02:30|29.2|28.9|29.22|28.92|29.22|28.92|29.2|28.9|0
1649207020000|2022-04-06 01:03:40|29.2|28.9|29.22|28.92|29.22|28.92|29.2|28.9|0
1649207080000|2022-04-06 01:04:40|29.21|28.91|29.22|28.92|29.22|28.92|29.2|28.9|0
1649207100000|2022-04-06 01:05:00|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1649207150000|2022-04-06 01:05:50|29.23|28.93|29.24|28.94|29.24|28.94|29.21|28.91|0
1649207190000|2022-04-06 01:06:30|29.25|28.95|29.26|28.96|29.26|28.96|29.25|28.95|0
1649207250000|2022-04-06 01:07:30|29.25|28.95|29.26|28.96|29.26|28.96|29.21|28.91|0
1649207310000|2022-04-06 01:08:30|29.25|28.95|29.21|28.91|29.25|28.95|29.21|28.91|0
1649207320000|2022-04-06 01:08:40|29.22|28.92|29.24|28.94|29.24|28.94|29.22|28.92|0
1649207430000|2022-04-06 01:10:30|29.25|28.95|29.26|28.96|29.26|28.96|29.25|28.95|0
1649207490000|2022-04-06 01:11:30|29.25|28.95|29.24|28.94|29.25|28.95|29.21|28.91|0
1649207570000|2022-04-06 01:12:50|29.21|28.91|29.24|28.94|29.24|28.94|29.21|28.91|0
1649207640000|2022-04-06 01:14:00|29.23|28.93|29.24|28.94|29.24|28.94|29.21|28.91|0
1649207700000|2022-04-06 01:15:00|29.21|28.91|29.2|28.9|29.21|28.91|29.2|28.9|0
1649207710000|2022-04-06 01:15:10|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|0
1649207730000|2022-04-06 01:15:30|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1649207760000|2022-04-06 01:16:00|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|0
1649207770000|2022-04-06 01:16:10|29.25|28.95|29.26|28.96|29.26|28.96|29.25|28.95|0
1649207850000|2022-04-06 01:17:30|29.25|28.95|29.24|28.94|29.25|28.95|29.21|28.91|0
1649207860000|2022-04-06 01:17:40|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|0
1649207880000|2022-04-06 01:18:00|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1649207890000|2022-04-06 01:18:10|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|0
1649207910000|2022-04-06 01:18:30|29.2|28.9|29.2|28.9|29.2|28.9|29.18|28.88|0
1649207930000|2022-04-06 01:18:50|29.19|28.89|29.18|28.88|29.19|28.89|29.18|28.88|0
1649207940000|2022-04-06 01:19:00|29.16|28.86|29.18|28.88|29.18|28.88|29.16|28.86|0
1649207970000|2022-04-06 01:19:30|29.17|28.87|29.18|28.88|29.18|28.88|29.15|28.85|0
1649208040000|2022-04-06 01:20:40|29.17|28.87|29.18|28.88|29.18|28.88|29.15|28.85|0
1649208100000|2022-04-06 01:21:40|29.15|28.85|29.2|28.9|29.2|28.9|29.15|28.85|0
1649208160000|2022-04-06 01:22:40|29.19|28.89|29.17|28.87|29.19|28.89|29.17|28.87|0
1649208170000|2022-04-06 01:22:50|29.18|28.88|29.2|28.9|29.2|28.9|29.18|28.88|0
1649208180000|2022-04-06 01:23:00|29.19|28.89|29.18|28.88|29.19|28.89|29.18|28.88|0
1649208230000|2022-04-06 01:23:50|29.17|28.87|29.18|28.88|29.18|28.88|29.15|28.85|0
1649208290000|2022-04-06 01:24:50|29.17|28.87|29.15|28.85|29.17|28.87|29.15|28.85|0
1649208300000|2022-04-06 01:25:00|29.16|28.86|29.18|28.88|29.18|28.88|29.16|28.86|0
1649208360000|2022-04-06 01:26:00|29.17|28.87|29.18|28.88|29.18|28.88|29.15|28.85|0
1649208420000|2022-04-06 01:27:00|29.17|28.87|29.18|28.88|29.18|28.88|29.15|28.85|0
1649208480000|2022-04-06 01:28:00|29.17|28.87|29.15|28.85|29.17|28.87|29.15|28.85|0
1649208490000|2022-04-06 01:28:10|29.16|28.86|29.18|28.88|29.18|28.88|29.16|28.86|0
1649208550000|2022-04-06 01:29:10|29.17|28.87|29.2|28.9|29.2|28.9|29.15|28.85|0
1649208610000|2022-04-06 01:30:10|29.19|28.89|29.17|28.87|29.19|28.89|29.17|28.87|0
1649208620000|2022-04-06 01:30:20|29.18|28.88|29.2|28.9|29.2|28.9|29.18|28.88|0
1649208690000|2022-04-06 01:31:30|29.19|28.89|29.2|28.9|29.2|28.9|29.18|28.88|0
1649208720000|2022-04-06 01:32:00|29.21|28.91|29.22|28.92|29.22|28.92|29.21|28.91|0
1649208730000|2022-04-06 01:32:10|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1649208780000|2022-04-06 01:33:00|29.23|28.93|29.22|28.92|29.23|28.93|29.19|28.89|0
1649208790000|2022-04-06 01:33:10|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|0
1649208810000|2022-04-06 01:33:30|29.22|28.92|29.24|28.94|29.24|28.94|29.22|28.92|0
1649208820000|2022-04-06 01:33:40|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|0
1649208850000|2022-04-06 01:34:10|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1649208870000|2022-04-06 01:34:30|29.23|28.93|29.21|28.91|29.23|28.93|29.19|28.89|0
1649208880000|2022-04-06 01:34:40|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|0
1649208890000|2022-04-06 01:34:50|29.25|28.95|29.26|28.96|29.26|28.96|29.25|28.95|0
1649208910000|2022-04-06 01:35:10|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|0
1649208930000|2022-04-06 01:35:30|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1649208940000|2022-04-06 01:35:40|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|0
1649208950000|2022-04-06 01:35:50|29.23|28.93|29.26|28.96|29.26|28.96|29.19|28.89|0
1649209020000|2022-04-06 01:37:00|29.23|28.93|29.26|28.96|29.26|28.96|29.21|28.91|0
1649209090000|2022-04-06 01:38:10|29.25|28.95|29.26|28.96|29.26|28.96|29.21|28.91|0
1649209170000|2022-04-06 01:39:30|29.25|28.95|29.26|28.96|29.26|28.96|29.21|28.91|0
1649209230000|2022-04-06 01:40:30|29.21|28.91|29.26|28.96|29.26|28.96|29.21|28.91|0
1649209240000|2022-04-06 01:40:40|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|0
1649209300000|2022-04-06 01:41:40|29.26|28.96|29.24|28.94|29.26|28.96|29.21|28.91|0
1649209360000|2022-04-06 01:42:40|29.23|28.93|29.21|28.91|29.23|28.93|29.21|28.91|0
1649209370000|2022-04-06 01:42:50|29.22|28.92|29.24|28.94|29.24|28.94|29.22|28.92|0
1649209410000|2022-04-06 01:43:30|29.25|28.95|29.26|28.96|29.26|28.96|29.25|28.95|0
1649209480000|2022-04-06 01:44:40|29.25|28.95|29.24|28.94|29.25|28.95|29.21|28.91|0
1649209490000|2022-04-06 01:44:50|29.25|28.95|29.26|28.96|29.26|28.96|29.25|28.95|0
1649209550000|2022-04-06 01:45:50|29.25|28.95|29.26|28.96|29.26|28.96|29.21|28.91|0
1649209620000|2022-04-06 01:47:00|29.21|28.91|29.26|28.96|29.26|28.96|29.21|28.91|0
1649209680000|2022-04-06 01:48:00|29.25|28.95|29.26|28.96|29.26|28.96|29.21|28.91|0
1649209750000|2022-04-06 01:49:10|29.25|28.95|29.24|28.94|29.25|28.95|29.21|28.91|0
1649209760000|2022-04-06 01:49:20|29.25|28.95|29.26|28.96|29.26|28.96|29.25|28.95|0
1649209830000|2022-04-06 01:50:30|29.25|28.95|29.24|28.94|29.25|28.95|29.21|28.91|0
1649209880000|2022-04-06 01:51:20|29.25|28.95|29.26|28.96|29.26|28.96|29.25|28.95|0
1649209940000|2022-04-06 01:52:20|29.25|28.95|29.26|28.96|29.26|28.96|29.21|28.91|0
1649210000000|2022-04-06 01:53:20|29.25|28.95|29.26|28.96|29.26|28.96|29.21|28.91|0
1649210070000|2022-04-06 01:54:30|29.25|28.95|29.26|28.96|29.26|28.96|29.21|28.91|0
1649210130000|2022-04-06 01:55:30|29.25|28.95|29.26|28.96|29.26|28.96|29.21|28.91|0
1649210190000|2022-04-06 01:56:30|29.25|28.95|29.26|28.96|29.26|28.96|29.21|28.91|0
1649210260000|2022-04-06 01:57:40|29.25|28.95|29.26|28.96|29.26|28.96|29.21|28.91|0
1649210320000|2022-04-06 01:58:40|29.25|28.95|29.26|28.96|29.26|28.96|29.21|28.91|0
1649210340000|2022-04-06 01:59:00|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|0
1649210400000|2022-04-06 02:00:00|29.28|28.98|29.27|28.97|29.28|28.98|29.23|28.93|0
1649210460000|2022-04-06 02:01:00|29.23|28.93|29.25|28.95|29.25|28.95|29.23|28.93|0
1649210470000|2022-04-06 02:01:10|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|0
1649210550000|2022-04-06 02:02:30|29.26|28.96|29.27|28.97|29.27|28.97|29.23|28.93|0
1649210620000|2022-04-06 02:03:40|29.26|28.96|29.27|28.97|29.27|28.97|29.23|28.93|0
1649210650000|2022-04-06 02:04:10|29.29|28.99|29.31|29.01|29.31|29.01|29.29|28.99|0
1649210720000|2022-04-06 02:05:20|29.3|29|29.31|29.01|29.31|29.01|29.26|28.96|0
1649210790000|2022-04-06 02:06:30|29.3|29|29.31|29.01|29.31|29.01|29.26|28.96|0
1649210860000|2022-04-06 02:07:40|29.3|29|29.31|29.01|29.31|29.01|29.26|28.96|0
1649210930000|2022-04-06 02:08:50|29.3|29|29.31|29.01|29.31|29.01|29.26|28.96|0
1649210990000|2022-04-06 02:09:50|29.3|29|29.29|28.99|29.3|29|29.24|28.94|0
1649211050000|2022-04-06 02:10:50|29.28|28.98|29.29|28.99|29.29|28.99|29.24|28.94|0
1649211110000|2022-04-06 02:11:50|29.28|28.98|29.24|28.94|29.28|28.98|29.24|28.94|0
1649211120000|2022-04-06 02:12:00|29.25|28.95|29.29|28.99|29.29|28.99|29.25|28.95|0
1649211130000|2022-04-06 02:12:10|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|0
1649211190000|2022-04-06 02:13:10|29.3|29|29.31|29.01|29.31|29.01|29.26|28.96|0
1649211260000|2022-04-06 02:14:20|29.3|29|29.31|29.01|29.31|29.01|29.26|28.96|0
1649211320000|2022-04-06 02:15:20|29.3|29|29.26|28.96|29.3|29|29.26|28.96|0
1649211330000|2022-04-06 02:15:30|29.27|28.97|29.31|29.01|29.31|29.01|29.27|28.97|0
1649211390000|2022-04-06 02:16:30|29.3|29|29.31|29.01|29.31|29.01|29.26|28.96|0
1649211470000|2022-04-06 02:17:50|29.3|29|29.31|29.01|29.31|29.01|29.26|28.96|0
1649211530000|2022-04-06 02:18:50|29.3|29|29.31|29.01|29.31|29.01|29.26|28.96|0
1649211590000|2022-04-06 02:19:50|29.3|29|29.26|28.96|29.3|29|29.26|28.96|0
1649211600000|2022-04-06 02:20:00|29.27|28.97|29.31|29.01|29.31|29.01|29.27|28.97|0
1649211660000|2022-04-06 02:21:00|29.3|29|29.31|29.01|29.31|29.01|29.26|28.96|0
1649211730000|2022-04-06 02:22:10|29.3|29|29.31|29.01|29.31|29.01|29.26|28.96|0
1649211800000|2022-04-06 02:23:20|29.3|29|29.31|29.01|29.31|29.01|29.26|28.96|0
1649211880000|2022-04-06 02:24:40|29.3|29|29.24|28.94|29.3|29|29.24|28.94|0
1649211890000|2022-04-06 02:24:50|29.25|28.95|29.31|29.01|29.31|29.01|29.25|28.95|0
1649211950000|2022-04-06 02:25:50|29.3|29|29.29|28.99|29.3|29|29.24|28.94|0
1649212020000|2022-04-06 02:27:00|29.28|28.98|29.29|28.99|29.29|28.99|29.24|28.94|0
1649212080000|2022-04-06 02:28:00|29.28|28.98|29.29|28.99|29.29|28.99|29.24|28.94|0
1649212140000|2022-04-06 02:29:00|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|0
1649212150000|2022-04-06 02:29:10|29.23|28.93|29.28|28.98|29.28|28.98|29.23|28.93|0
1649212210000|2022-04-06 02:30:10|29.27|28.97|29.28|28.98|29.28|28.98|29.23|28.93|0
1649212290000|2022-04-06 02:31:30|29.27|28.97|29.28|28.98|29.28|28.98|29.23|28.93|0
1649212350000|2022-04-06 02:32:30|29.27|28.97|29.28|28.98|29.28|28.98|29.23|28.93|0
1649212420000|2022-04-06 02:33:40|29.25|28.95|29.24|28.94|29.25|28.95|29.22|28.92|0
1649212480000|2022-04-06 02:34:40|29.23|28.93|29.24|28.94|29.24|28.94|29.21|28.91|0
1649212550000|2022-04-06 02:35:50|29.21|28.91|29.24|28.94|29.24|28.94|29.21|28.91|0
1649212610000|2022-04-06 02:36:50|29.23|28.93|29.21|28.91|29.23|28.93|29.21|28.91|0
1649212620000|2022-04-06 02:37:00|29.22|28.92|29.24|28.94|29.24|28.94|29.22|28.92|0
1649212680000|2022-04-06 02:38:00|29.23|28.93|29.21|28.91|29.23|28.93|29.21|28.91|0
1649212690000|2022-04-06 02:38:10|29.22|28.92|29.24|28.94|29.24|28.94|29.22|28.92|0
1649212730000|2022-04-06 02:38:50|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1649212800000|2022-04-06 02:40:00|29.21|28.91|29.25|28.95|29.25|28.95|29.21|28.91|0
1649212870000|2022-04-06 02:41:10|29.21|28.91|29.25|28.95|29.25|28.95|29.21|28.91|0
1649212930000|2022-04-06 02:42:10|29.21|28.91|29.25|28.95|29.25|28.95|29.21|28.91|0
1649212990000|2022-04-06 02:43:10|29.21|28.91|29.25|28.95|29.25|28.95|29.21|28.91|0
1649213060000|2022-04-06 02:44:20|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|0
1649213070000|2022-04-06 02:44:30|29.23|28.93|29.25|28.95|29.25|28.95|29.23|28.93|0
1649213130000|2022-04-06 02:45:30|29.21|28.91|29.24|28.94|29.24|28.94|29.21|28.91|0
1649213140000|2022-04-06 02:45:40|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1649213220000|2022-04-06 02:47:00|29.21|28.91|29.25|28.95|29.25|28.95|29.21|28.91|0
1649213290000|2022-04-06 02:48:10|29.21|28.91|29.25|28.95|29.25|28.95|29.21|28.91|0
1649213350000|2022-04-06 02:49:10|29.21|28.91|29.25|28.95|29.25|28.95|29.21|28.91|0
1649213420000|2022-04-06 02:50:20|29.21|28.91|29.25|28.95|29.25|28.95|29.21|28.91|0
1649213510000|2022-04-06 02:51:50|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|0
1649213520000|2022-04-06 02:52:00|29.22|28.92|29.25|28.95|29.25|28.95|29.22|28.92|0
1649213580000|2022-04-06 02:53:00|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|0
1649213590000|2022-04-06 02:53:10|29.22|28.92|29.24|28.94|29.24|28.94|29.22|28.92|0
1649213650000|2022-04-06 02:54:10|29.23|28.93|29.24|28.94|29.24|28.94|29.21|28.91|0
1649213720000|2022-04-06 02:55:20|29.23|28.93|29.21|28.91|29.23|28.93|29.21|28.91|0
1649213730000|2022-04-06 02:55:30|29.22|28.92|29.24|28.94|29.24|28.94|29.22|28.92|0
1649213750000|2022-04-06 02:55:50|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1649213820000|2022-04-06 02:57:00|29.24|28.94|29.25|28.95|29.25|28.95|29.21|28.91|0
1649213920000|2022-04-06 02:58:40|29.24|28.94|29.21|28.91|29.24|28.94|29.21|28.91|0
1649213930000|2022-04-06 02:58:50|29.22|28.92|29.24|28.94|29.24|28.94|29.22|28.92|0
1649213990000|2022-04-06 02:59:50|29.23|28.93|29.21|28.91|29.23|28.93|29.21|28.91|0
1649214000000|2022-04-06 03:00:00|29.22|28.92|29.24|28.94|29.24|28.94|29.22|28.92|0
1649214060000|2022-04-06 03:01:00|29.23|28.93|29.24|28.94|29.24|28.94|29.21|28.91|0
1649214100000|2022-04-06 03:01:40|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1649214170000|2022-04-06 03:02:50|29.24|28.94|29.21|28.91|29.24|28.94|29.21|28.91|0
1649214180000|2022-04-06 03:03:00|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|0
1649214240000|2022-04-06 03:04:00|29.22|28.92|29.23|28.93|29.23|28.93|29.2|28.9|0
1649214260000|2022-04-06 03:04:20|29.24|28.94|29.25|28.95|29.25|28.95|29.24|28.94|0
1649214350000|2022-04-06 03:05:50|29.21|28.91|29.24|28.94|29.24|28.94|29.21|28.91|0
1649214360000|2022-04-06 03:06:00|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1649214420000|2022-04-06 03:07:00|29.24|28.94|29.24|28.94|29.24|28.94|29.21|28.91|0
1649214430000|2022-04-06 03:07:10|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1649214490000|2022-04-06 03:08:10|29.24|28.94|29.25|28.95|29.25|28.95|29.21|28.91|0
1649214600000|2022-04-06 03:10:00|29.24|28.94|29.23|28.93|29.24|28.94|29.21|28.91|0
1649214660000|2022-04-06 03:11:00|29.22|28.92|29.23|28.93|29.23|28.93|29.2|28.9|0
1649214690000|2022-04-06 03:11:30|29.24|28.94|29.25|28.95|29.25|28.95|29.24|28.94|0
1649214750000|2022-04-06 03:12:30|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1649214760000|2022-04-06 03:12:40|29.21|28.91|29.25|28.95|29.25|28.95|29.21|28.91|0
1649214840000|2022-04-06 03:14:00|29.24|28.94|29.25|28.95|29.25|28.95|29.21|28.91|0
1649214900000|2022-04-06 03:15:00|29.23|28.93|29.25|28.95|29.25|28.95|29.21|28.91|0
1649214980000|2022-04-06 03:16:20|29.24|28.94|29.25|28.95|29.25|28.95|29.21|28.91|0
1649215070000|2022-04-06 03:17:50|29.24|28.94|29.24|28.94|29.24|28.94|29.21|28.91|0
1649215080000|2022-04-06 03:18:00|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1649215160000|2022-04-06 03:19:20|29.24|28.94|29.24|28.94|29.24|28.94|29.21|28.91|0
1649215210000|2022-04-06 03:20:10|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1649215360000|2022-04-06 03:22:40|29.24|28.94|29.25|28.95|29.25|28.95|29.21|28.91|0
1649215450000|2022-04-06 03:24:10|29.24|28.94|29.21|28.91|29.24|28.94|29.21|28.91|0
1649215460000|2022-04-06 03:24:20|29.22|28.92|29.24|28.94|29.24|28.94|29.22|28.92|0
1649215490000|2022-04-06 03:24:50|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1649215550000|2022-04-06 03:25:50|29.24|28.94|29.24|28.94|29.24|28.94|29.21|28.91|0
1649215570000|2022-04-06 03:26:10|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1649215630000|2022-04-06 03:27:10|29.24|28.94|29.21|28.91|29.24|28.94|29.21|28.91|0
1649215640000|2022-04-06 03:27:20|29.22|28.92|29.24|28.94|29.24|28.94|29.22|28.92|0
1649215710000|2022-04-06 03:28:30|29.23|28.93|29.24|28.94|29.24|28.94|29.21|28.91|0
1649215750000|2022-04-06 03:29:10|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1649215810000|2022-04-06 03:30:10|29.24|28.94|29.24|28.94|29.24|28.94|29.21|28.91|0
1649215850000|2022-04-06 03:30:50|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1649215950000|2022-04-06 03:32:30|29.24|28.94|29.24|28.94|29.24|28.94|29.21|28.91|0
1649215960000|2022-04-06 03:32:40|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1649216020000|2022-04-06 03:33:40|29.24|28.94|29.24|28.94|29.24|28.94|29.21|28.91|0
1649216030000|2022-04-06 03:33:50|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1649216100000|2022-04-06 03:35:00|29.24|28.94|29.24|28.94|29.24|28.94|29.21|28.91|0
1649216170000|2022-04-06 03:36:10|29.23|28.93|29.24|28.94|29.24|28.94|29.21|28.91|0
1649216180000|2022-04-06 03:36:20|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1649216240000|2022-04-06 03:37:20|29.24|28.94|29.24|28.94|29.24|28.94|29.21|28.91|0
1649216250000|2022-04-06 03:37:30|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1649216310000|2022-04-06 03:38:30|29.24|28.94|29.25|28.95|29.25|28.95|29.21|28.91|0
1649216380000|2022-04-06 03:39:40|29.24|28.94|29.24|28.94|29.24|28.94|29.21|28.91|0
1649216440000|2022-04-06 03:40:40|29.23|28.93|29.25|28.95|29.25|28.95|29.21|28.91|0
1649216500000|2022-04-06 03:41:40|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1649216510000|2022-04-06 03:41:50|29.21|28.91|29.26|28.96|29.26|28.96|29.21|28.91|0
1649216570000|2022-04-06 03:42:50|29.25|28.95|29.26|28.96|29.26|28.96|29.22|28.92|0
1649216640000|2022-04-06 03:44:00|29.28|28.98|29.28|28.98|29.28|28.98|29.23|28.93|0
1649216670000|2022-04-06 03:44:30|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|0
1649216700000|2022-04-06 03:45:00|29.25|28.95|29.28|28.98|29.28|28.98|29.22|28.92|0
1649216730000|2022-04-06 03:45:30|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|0
1649216790000|2022-04-06 03:46:30|29.25|28.95|29.26|28.96|29.26|28.96|29.22|28.92|0
1649216850000|2022-04-06 03:47:30|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|0
1649216860000|2022-04-06 03:47:40|29.23|28.93|29.26|28.96|29.26|28.96|29.23|28.93|0
1649216930000|2022-04-06 03:48:50|29.25|28.95|29.26|28.96|29.26|28.96|29.22|28.92|0
1649217000000|2022-04-06 03:50:00|29.25|28.95|29.26|28.96|29.26|28.96|29.22|28.92|0
1649217090000|2022-04-06 03:51:30|29.25|28.95|29.26|28.96|29.26|28.96|29.22|28.92|0
1649217160000|2022-04-06 03:52:40|29.25|28.95|29.26|28.96|29.26|28.96|29.22|28.92|0
1649217230000|2022-04-06 03:53:50|29.25|28.95|29.26|28.96|29.26|28.96|29.22|28.92|0
1649217300000|2022-04-06 03:55:00|29.25|28.95|29.23|28.93|29.25|28.95|29.22|28.92|0
1649217330000|2022-04-06 03:55:30|29.24|28.94|29.25|28.95|29.25|28.95|29.24|28.94|0
1649217390000|2022-04-06 03:56:30|29.24|28.94|29.27|28.97|29.27|28.97|29.22|28.92|0
1649217500000|2022-04-06 03:58:20|29.22|28.92|29.26|28.96|29.26|28.96|29.22|28.92|0
1649217570000|2022-04-06 03:59:30|29.25|28.95|29.23|28.93|29.25|28.95|29.22|28.92|0
1649217630000|2022-04-06 04:00:30|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|0
1649217650000|2022-04-06 04:00:50|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|0
1649217660000|2022-04-06 04:01:00|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|0
1649217790000|2022-04-06 04:03:10|29.3|29|29.28|28.98|29.31|29.01|29.28|28.98|0
1649217900000|2022-04-06 04:05:00|29.29|28.99|29.29|28.99|29.33|29.03|29.29|28.99|0
1649218070000|2022-04-06 04:07:50|29.31|29.01|29.29|28.99|29.31|29.01|29.29|28.99|0
1649218180000|2022-04-06 04:09:40|29.3|29|29.29|28.99|29.31|29.01|29.29|28.99|0
1649218290000|2022-04-06 04:11:30|29.3|29|29.24|28.94|29.31|29.01|29.24|28.94|0
1649218360000|2022-04-06 04:12:40|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1649218370000|2022-04-06 04:12:50|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1649218420000|2022-04-06 04:13:40|29.25|28.95|29.26|28.96|29.27|28.97|29.25|28.95|0
1649218500000|2022-04-06 04:15:00|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1649218540000|2022-04-06 04:15:40|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1649218560000|2022-04-06 04:16:00|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1649218680000|2022-04-06 04:18:00|29.27|28.97|29.24|28.94|29.29|28.99|29.24|28.94|0
1649218800000|2022-04-06 04:20:00|29.27|28.97|29.24|28.94|29.29|28.99|29.24|28.94|0
1649218980000|2022-04-06 04:23:00|29.25|28.95|29.24|28.94|29.27|28.97|29.24|28.94|0
1649219090000|2022-04-06 04:24:50|29.27|28.97|29.24|28.94|29.29|28.99|29.24|28.94|0
1649219190000|2022-04-06 04:26:30|29.27|28.97|29.29|28.99|29.29|28.99|29.27|28.97|0
1649219200000|2022-04-06 04:26:40|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1649219250000|2022-04-06 04:27:30|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|0
1649219290000|2022-04-06 04:28:10|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1649219400000|2022-04-06 04:30:00|29.28|28.98|29.27|28.97|29.3|29|29.27|28.97|0
1649219410000|2022-04-06 04:30:10|29.26|28.96|29.24|28.94|29.26|28.96|29.24|28.94|0
1649219510000|2022-04-06 04:31:50|29.25|28.95|29.24|28.94|29.27|28.97|29.24|28.94|0
1649219630000|2022-04-06 04:33:50|29.27|28.97|29.26|28.96|29.31|29.01|29.26|28.96|0
1649219730000|2022-04-06 04:35:30|29.27|28.97|29.27|28.97|29.3|29|29.27|28.97|0
1649219830000|2022-04-06 04:37:10|29.28|28.98|29.27|28.97|29.3|29|29.27|28.97|0
1649219940000|2022-04-06 04:39:00|29.28|28.98|29.27|28.97|29.3|29|29.27|28.97|0
1649220040000|2022-04-06 04:40:40|29.28|28.98|29.27|28.97|29.3|29|29.27|28.97|0
1649220150000|2022-04-06 04:42:30|29.28|28.98|29.27|28.97|29.3|29|29.27|28.97|0
1649220250000|2022-04-06 04:44:10|29.28|28.98|29.27|28.97|29.3|29|29.27|28.97|0
1649220350000|2022-04-06 04:45:50|29.28|28.98|29.27|28.97|29.3|29|29.27|28.97|0
1649220430000|2022-04-06 04:47:10|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|0
1649220440000|2022-04-06 04:47:20|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|0
1649220510000|2022-04-06 04:48:30|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|0
1649220520000|2022-04-06 04:48:40|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1649220580000|2022-04-06 04:49:40|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|0
1649220660000|2022-04-06 04:51:00|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1649220710000|2022-04-06 04:51:50|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1649220740000|2022-04-06 04:52:20|29.27|28.97|29.26|28.96|29.27|28.97|29.26|28.96|0
1649220960000|2022-04-06 04:56:00|29.27|28.97|29.27|28.97|29.3|29|29.27|28.97|0
1649221030000|2022-04-06 04:57:10|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|0
1649221040000|2022-04-06 04:57:20|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|0
1649221050000|2022-04-06 04:57:30|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|0
1649221080000|2022-04-06 04:58:00|29.25|28.95|29.26|28.96|29.26|28.96|29.25|28.95|0
1649221110000|2022-04-06 04:58:30|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1649221120000|2022-04-06 04:58:40|29.24|28.94|29.25|28.95|29.25|28.95|29.24|28.94|0
1649221320000|2022-04-06 05:02:00|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1649221370000|2022-04-06 05:02:50|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|0
1649221380000|2022-04-06 05:03:00|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1649221440000|2022-04-06 05:04:00|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1649221470000|2022-04-06 05:04:30|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|0
1649221510000|2022-04-06 05:05:10|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1649221570000|2022-04-06 05:06:10|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|0
1649221700000|2022-04-06 05:08:20|29.22|28.92|29.18|28.93|29.22|28.93|29.18|28.92|0
1649221740000|2022-04-06 05:09:00|29.17|28.92|29.16|28.91|29.17|28.92|29.16|28.91|0
1649221750000|2022-04-06 05:09:10|||||||||1
1649221880000|2022-04-06 05:11:20|29.08|29|29.15|28.9|29.17|29|29.08|28.87|9
1649221890000|2022-04-06 05:11:30|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|0
1649221900000|2022-04-06 05:11:40|29.15|28.9|29.15|28.9|29.15|28.9|29.15|28.9|0
1649221920000|2022-04-06 05:12:00|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|0
1649221930000|2022-04-06 05:12:10|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|0
1649221990000|2022-04-06 05:13:10|29.15|28.85|29.18|28.88|29.2|28.9|29.13|28.83|0
1649222000000|2022-04-06 05:13:20|29.15|28.9|29.17|28.87|29.18|28.9|29.15|28.86|0
1649222010000|2022-04-06 05:13:30|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|0
1649222020000|2022-04-06 05:13:40|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|0
1649222040000|2022-04-06 05:14:00|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|0
1649222050000|2022-04-06 05:14:10|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|0
1649222060000|2022-04-06 05:14:20|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|0
1649222100000|2022-04-06 05:15:00|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|0
1649222110000|2022-04-06 05:15:10|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|0
1649222120000|2022-04-06 05:15:20|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|0
1649222130000|2022-04-06 05:15:30|||||||||1
1649222240000|2022-04-06 05:17:20|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|0
1649222350000|2022-04-06 05:19:10|29.18|28.88|29.14|28.84|29.18|28.88|29.14|28.84|0
1649222450000|2022-04-06 05:20:50|29.15|28.85|29.15|28.85|29.18|28.88|29.15|28.85|0
1649222560000|2022-04-06 05:22:40|29.18|28.88|29.15|28.85|29.18|28.88|29.15|28.85|0
1649222660000|2022-04-06 05:24:20|29.18|28.88|29.15|28.85|29.18|28.88|29.15|28.85|0
1649222770000|2022-04-06 05:26:10|29.18|28.88|29.15|28.85|29.18|28.88|29.15|28.85|0
1649222870000|2022-04-06 05:27:50|29.18|28.88|29.15|28.85|29.18|28.88|29.15|28.85|0
1649223010000|2022-04-06 05:30:10|29.18|28.88|29.15|28.85|29.18|28.88|29.15|28.85|0
1649223110000|2022-04-06 05:31:50|29.18|28.88|29.15|28.85|29.18|28.88|29.15|28.85|0
1649223240000|2022-04-06 05:34:00|29.18|28.88|29.15|28.85|29.18|28.88|29.15|28.85|0
1649223340000|2022-04-06 05:35:40|29.18|28.88|29.15|28.85|29.18|28.88|29.15|28.85|0
1649223450000|2022-04-06 05:37:30|29.18|28.88|29.15|28.85|29.18|28.88|29.15|28.85|0
1649223560000|2022-04-06 05:39:20|29.18|28.88|29.15|28.85|29.18|28.88|29.15|28.85|0
1649223660000|2022-04-06 05:41:00|29.18|28.88|29.15|28.85|29.18|28.88|29.15|28.85|0
1649223680000|2022-04-06 05:41:20|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|0
1649223780000|2022-04-06 05:43:00|29.17|28.87|29.16|28.86|29.19|28.89|29.16|28.86|0
1649223790000|2022-04-06 05:43:10|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|0
1649223820000|2022-04-06 05:43:40|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|0
1649223830000|2022-04-06 05:43:50|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|0
1649223940000|2022-04-06 05:45:40|29.18|28.88|29.17|28.87|29.21|28.91|29.17|28.87|0
1649224010000|2022-04-06 05:46:50|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|0
1649224050000|2022-04-06 05:47:30|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|0
1649224060000|2022-04-06 05:47:40|29.14|28.84|29.13|28.83|29.14|28.84|29.13|28.83|0
1649224080000|2022-04-06 05:48:00|29.12|28.87|29.15|28.85|29.15|28.87|29.12|28.84|0
1649224130000|2022-04-06 05:48:50|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|0
1649224170000|2022-04-06 05:49:30|29.18|28.88|29.18|28.88|29.18|28.88|29.18|28.88|0
1649224190000|2022-04-06 05:49:50|29.19|28.89|29.19|28.89|29.19|28.89|29.18|28.88|0
1649224200000|2022-04-06 05:50:00|29.18|28.88|29.18|28.88|29.18|28.88|29.18|28.88|0
1649224300000|2022-04-06 05:51:40|29.2|28.9|29.18|28.88|29.22|28.92|29.18|28.88|0
1649224380000|2022-04-06 05:53:00|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|0
1649224470000|2022-04-06 05:54:30|29.18|28.88|29.17|28.87|29.2|28.9|29.17|28.87|0
1649224570000|2022-04-06 05:56:10|29.19|28.89|29.17|28.87|29.2|28.9|29.17|28.87|0
1649224670000|2022-04-06 05:57:50|29.18|28.88|29.17|28.87|29.22|28.92|29.17|28.87|0
1649224720000|2022-04-06 05:58:40|29.15|28.9|29.19|28.89|29.19|28.9|29.15|28.89|0
1649224740000|2022-04-06 05:59:00|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|0
1649224770000|2022-04-06 05:59:30|29.18|28.88|29.21|28.91|29.21|28.91|29.18|28.88|0
1649224780000|2022-04-06 05:59:40|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|0
1649224790000|2022-04-06 05:59:50|29.18|28.88|29.21|28.91|29.21|28.91|29.18|28.88|0
1649224800000|2022-04-06 06:00:00|29.2|28.9|29.23|28.93|29.23|28.93|29.2|28.9|0
1649224810000|2022-04-06 06:00:10|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1649224820000|2022-04-06 06:00:20|29.23|28.93|29.22|28.92|29.23|28.93|29.22|28.92|0
1649224850000|2022-04-06 06:00:50|29.18|28.93|29.18|28.93|29.18|28.93|29.18|28.93|0
1649224860000|2022-04-06 06:01:00|29.17|28.92|29.17|28.92|29.17|28.92|29.17|28.92|0
1649224870000|2022-04-06 06:01:10|29.18|28.93|29.18|28.93|29.18|28.93|29.18|28.93|0
1649224950000|2022-04-06 06:02:30|29.2|28.95|29.2|28.95|29.2|28.95|29.2|28.95|0
1649224960000|2022-04-06 06:02:40|29.17|28.92|29.16|28.91|29.17|28.92|29.16|28.91|0
1649224990000|2022-04-06 06:03:10|29.19|28.94|29.19|28.94|29.19|28.94|29.19|28.94|0
1649225010000|2022-04-06 06:03:30|29.16|28.91|29.16|28.91|29.16|28.91|29.16|28.91|0
1649225060000|2022-04-06 06:04:20|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1649225070000|2022-04-06 06:04:30|29.09|29.01|29.16|28.91|29.16|29.01|29.09|28.91|2
1649225100000|2022-04-06 06:05:00|29.14|28.89|29.16|28.91|29.16|28.91|29.14|28.89|0
1649225110000|2022-04-06 06:05:10|29.14|28.89|29.14|28.89|29.14|28.89|29.14|28.89|0
1649225150000|2022-04-06 06:05:50|29.16|28.91|29.16|28.91|29.16|28.91|29.16|28.91|0
1649225180000|2022-04-06 06:06:20|29.14|28.89|29.14|28.89|29.14|28.89|29.14|28.89|0
1649225190000|2022-04-06 06:06:30|29.16|28.91|29.16|28.91|29.16|28.91|29.16|28.91|0
1649225280000|2022-04-06 06:08:00|29.14|28.89|29.16|28.91|29.16|28.91|29.14|28.89|0
1649225290000|2022-04-06 06:08:10|29.14|28.89|29.14|28.89|29.14|28.89|29.14|28.89|0
1649225300000|2022-04-06 06:08:20|29.16|28.91|29.16|28.91|29.16|28.91|29.16|28.91|0
1649225310000|2022-04-06 06:08:30|29.14|28.89|29.14|28.89|29.16|28.91|29.14|28.89|0
1649225340000|2022-04-06 06:09:00|29.16|28.91|29.16|28.91|29.16|28.91|29.16|28.91|0
1649225350000|2022-04-06 06:09:10|29.14|28.89|29.14|28.89|29.14|28.89|29.14|28.89|0
1649225380000|2022-04-06 06:09:40|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1649225630000|2022-04-06 06:13:50|29.04|28.96|29.05|28.97|29.06|28.98|29.04|28.96|0
1649225730000|2022-04-06 06:15:30|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1649225760000|2022-04-06 06:16:00|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1649225770000|2022-04-06 06:16:10|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1649225790000|2022-04-06 06:16:30|29.05|28.97|29.06|28.98|29.06|28.98|29.05|28.97|0
1649225800000|2022-04-06 06:16:40|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1649225820000|2022-04-06 06:17:00|29.04|28.96|29.03|28.95|29.05|28.97|29.03|28.95|50
1649225860000|2022-04-06 06:17:40|29.05|28.97|29.02|28.94|29.05|28.97|29.02|28.94|0
1649225880000|2022-04-06 06:18:00|||||||||1
1649225970000|2022-04-06 06:19:30|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|1
1649225980000|2022-04-06 06:19:40|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1649226030000|2022-04-06 06:20:30|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|3
1649226060000|2022-04-06 06:21:00|29.03|28.95|29.04|28.96|29.04|28.96|29.03|28.95|0
1649226070000|2022-04-06 06:21:10|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1649226220000|2022-04-06 06:23:40|29.07|28.99|29.08|29|29.1|29.02|29.07|28.99|5
1649226230000|2022-04-06 06:23:50|29.1|29.02|29.08|29|29.1|29.02|29.08|29|0
1649226240000|2022-04-06 06:24:00|29.09|29.01|29.08|29|29.09|29.01|29.08|29|0
1649226300000|2022-04-06 06:25:00|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1649226310000|2022-04-06 06:25:10|29.07|28.99|29.08|29|29.08|29|29.07|28.99|0
1649226320000|2022-04-06 06:25:20|29.05|28.97|29.08|29|29.08|29|29.05|28.97|0
1649226380000|2022-04-06 06:26:20|29.09|29.01|29.08|29|29.09|29.01|29.08|29|0
1649226430000|2022-04-06 06:27:10|29.05|28.97|29.06|28.98|29.06|28.98|29.05|28.97|0
1649226450000|2022-04-06 06:27:30|29.08|29|29.08|29|29.08|29|29.08|29|0
1649226460000|2022-04-06 06:27:40|29.07|28.99|29.08|29|29.08|29|29.05|28.97|0
1649226470000|2022-04-06 06:27:50|29.05|28.97|29.04|28.96|29.05|28.97|29.04|28.96|0
1649226480000|2022-04-06 06:28:00|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1649226500000|2022-04-06 06:28:20|29.03|28.95|29|28.92|29.03|28.95|29|28.92|1
1649226540000|2022-04-06 06:29:00|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|0
1649226570000|2022-04-06 06:29:30|29.01|28.93|29.03|28.95|29.03|28.95|29.01|28.93|0
1649226600000|2022-04-06 06:30:00|29.02|28.94|29.03|28.95|29.03|28.95|29.02|28.94|0
1649226620000|2022-04-06 06:30:20|29.04|28.96|29.06|28.98|29.06|28.98|29.03|28.95|0
1649226630000|2022-04-06 06:30:30|29.05|28.97|29.05|28.97|29.06|28.98|29.05|28.97|0
1649226740000|2022-04-06 06:32:20|29.03|28.95|29.03|28.95|29.03|28.95|29.02|28.94|0
1649226750000|2022-04-06 06:32:30|29.04|28.96|29.03|28.95|29.04|28.96|29.03|28.95|1
1649226810000|2022-04-06 06:33:30|29.08|29|29.08|29|29.08|29|29.08|29|20
1649226880000|2022-04-06 06:34:40|29.07|28.99|29.03|28.95|29.07|28.99|29.03|28.95|11
1649226930000|2022-04-06 06:35:30|28.99|28.91|28.98|28.9|29|28.92|28.97|28.89|1
1649226940000|2022-04-06 06:35:40|29|28.92|29|28.92|29|28.92|29|28.92|0
1649226960000|2022-04-06 06:36:00|28.99|28.91|29|28.92|29|28.92|28.99|28.91|0
1649226970000|2022-04-06 06:36:10|28.99|28.91|28.95|28.87|28.99|28.91|28.95|28.87|0
1649227000000|2022-04-06 06:36:40|28.91|28.83|28.9|28.82|28.91|28.83|28.89|28.81|0
1649227010000|2022-04-06 06:36:50|28.89|28.81|28.9|28.82|28.9|28.82|28.89|28.81|0
1649227030000|2022-04-06 06:37:10|28.89|28.81|28.88|28.8|28.89|28.81|28.88|28.8|0
1649227050000|2022-04-06 06:37:30|28.89|28.81|28.9|28.82|28.9|28.82|28.89|28.81|0
1649227120000|2022-04-06 06:38:40|28.91|28.83|28.9|28.82|28.91|28.83|28.9|28.82|0
1649227210000|2022-04-06 06:40:10|28.89|28.81|28.9|28.82|28.9|28.82|28.89|28.81|0
1649227230000|2022-04-06 06:40:30|28.89|28.81|28.88|28.8|28.89|28.81|28.88|28.8|0
1649227250000|2022-04-06 06:40:50|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|0
1649227260000|2022-04-06 06:41:00|28.88|28.8|28.88|28.8|28.89|28.81|28.86|28.78|0
1649227270000|2022-04-06 06:41:10|28.89|28.81|28.89|28.81|28.89|28.81|28.88|28.8|0
1649227280000|2022-04-06 06:41:20|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1649227290000|2022-04-06 06:41:30|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|0
1649227300000|2022-04-06 06:41:40|28.9|28.82|28.89|28.81|28.9|28.82|28.89|28.81|0
1649227310000|2022-04-06 06:41:50|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|0
1649227320000|2022-04-06 06:42:00|28.89|28.81|28.9|28.82|28.9|28.82|28.89|28.81|0
1649227340000|2022-04-06 06:42:20|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|0
1649227390000|2022-04-06 06:43:10|28.88|28.8|28.89|28.81|28.89|28.81|28.88|28.8|0
1649227420000|2022-04-06 06:43:40|28.88|28.8|28.87|28.79|28.88|28.8|28.87|28.79|0
1649227430000|2022-04-06 06:43:50|28.88|28.8|28.88|28.8|28.88|28.8|28.87|28.79|0
1649227440000|2022-04-06 06:44:00|28.87|28.79|28.83|28.75|28.87|28.79|28.83|28.75|0
1649227450000|2022-04-06 06:44:10|28.82|28.74|28.83|28.75|28.83|28.75|28.82|28.74|0
1649227470000|2022-04-06 06:44:30|28.84|28.76|28.83|28.75|28.84|28.76|28.83|28.75|0
1649227500000|2022-04-06 06:45:00|||||||||5
1649227530000|2022-04-06 06:45:30|28.84|28.76|28.85|28.77|28.85|28.77|28.84|28.76|21
1649227550000|2022-04-06 06:45:50|28.88|28.8|28.95|28.87|28.95|28.87|28.88|28.8|26
1649227570000|2022-04-06 06:46:10|28.96|28.88|28.96|28.88|28.97|28.89|28.96|28.88|10
1649227630000|2022-04-06 06:47:10|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|8
1649227640000|2022-04-06 06:47:20|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1649227660000|2022-04-06 06:47:40|||||||||10
1649227670000|2022-04-06 06:47:50|28.98|28.9|28.98|28.9|28.98|28.9|28.97|28.89|10
1649227700000|2022-04-06 06:48:20|||||||||10
1649227710000|2022-04-06 06:48:30|29.02|28.94|29.01|28.93|29.02|28.94|29.01|28.93|0
1649227810000|2022-04-06 06:50:10|29.02|28.94|29.02|28.94|29.02|28.94|29.01|28.93|0
1649227830000|2022-04-06 06:50:30|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1649227840000|2022-04-06 06:50:40|28.99|28.91|28.98|28.9|28.99|28.91|28.98|28.9|0
1649227850000|2022-04-06 06:50:50|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1649227860000|2022-04-06 06:51:00|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1649227930000|2022-04-06 06:52:10|28.99|28.91|28.99|28.91|28.99|28.91|28.98|28.9|0
1649227940000|2022-04-06 06:52:20|||||||||10
1649228020000|2022-04-06 06:53:40|28.98|28.9|28.98|28.9|28.99|28.91|28.98|28.9|0
1649228030000|2022-04-06 06:53:50|28.99|28.91|28.99|28.91|28.99|28.91|28.98|28.9|0
1649228060000|2022-04-06 06:54:20|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|5
1649228070000|2022-04-06 06:54:30|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|0
1649228080000|2022-04-06 06:54:40|||||||||1
1649228090000|2022-04-06 06:54:50|29.06|28.98|29.05|28.97|29.06|28.98|29.05|28.97|0
1649228100000|2022-04-06 06:55:00|29.06|28.98|29.06|28.98|29.06|28.98|29.05|28.97|0
1649228110000|2022-04-06 06:55:10|29.05|28.97|29.06|28.98|29.06|28.98|29.05|28.97|0
1649228130000|2022-04-06 06:55:30|29.05|28.97|29.06|28.98|29.06|28.98|29.05|28.97|0
1649228150000|2022-04-06 06:55:50|29.05|28.97|29.06|28.98|29.06|28.98|29.05|28.97|0
1649228160000|2022-04-06 06:56:00|29.05|28.97|29.05|28.97|29.06|28.98|29.05|28.97|0
1649228170000|2022-04-06 06:56:10|29.06|28.98|29.06|28.98|29.06|28.98|29.05|28.97|0
1649228180000|2022-04-06 06:56:20|29.05|28.97|29.06|28.98|29.06|28.98|29.05|28.97|0
1649228190000|2022-04-06 06:56:30|29.05|28.97|29.06|28.98|29.06|28.98|29.05|28.97|0
1649228220000|2022-04-06 06:57:00|29.05|28.97|29.06|28.98|29.06|28.98|29.05|28.97|0
1649228260000|2022-04-06 06:57:40|29.02|28.94|29.02|28.94|29.05|28.97|29.01|28.93|88
1649228270000|2022-04-06 06:57:50|29.01|28.93|29.03|28.95|29.03|28.95|29.01|28.93|0
1649228280000|2022-04-06 06:58:00|29.02|28.94|29.03|28.95|29.03|28.95|29.02|28.94|0
1649228320000|2022-04-06 06:58:40|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|10
1649228340000|2022-04-06 06:59:00|29.03|28.95|29.01|28.93|29.05|28.97|29.01|28.93|39
1649228350000|2022-04-06 06:59:10|29|28.92|29.01|28.93|29.01|28.93|29|28.92|0
1649228380000|2022-04-06 06:59:40|29.02|28.94|29.03|28.95|29.04|28.96|29.02|28.94|10
1649228390000|2022-04-06 06:59:50|29.04|28.96|29.07|28.99|29.07|28.99|29.03|28.95|0
1649228400000|2022-04-06 07:00:00|29.06|28.98|28.98|28.9|29.06|28.98|28.98|28.9|1
1649228410000|2022-04-06 07:00:10|28.99|28.91|28.99|28.91|28.99|28.91|28.98|28.9|2
1649228420000|2022-04-06 07:00:20|29.01|28.93|28.98|28.9|29.01|28.93|28.97|28.89|9
1649228430000|2022-04-06 07:00:30|28.97|28.89|28.97|28.89|28.98|28.9|28.97|28.89|0
1649228450000|2022-04-06 07:00:50|28.96|28.88|28.97|28.89|28.97|28.89|28.95|28.87|7
1649228460000|2022-04-06 07:01:00|28.96|28.88|28.98|28.9|28.99|28.91|28.95|28.87|2
1649228470000|2022-04-06 07:01:10|28.99|28.91|28.99|28.91|29.02|28.94|28.98|28.9|0
1649228480000|2022-04-06 07:01:20|29.02|28.94|29.02|28.94|29.03|28.95|29.01|28.93|3
1649228490000|2022-04-06 07:01:30|29.03|28.95|29.04|28.96|29.04|28.96|28.99|28.91|3
1649228500000|2022-04-06 07:01:40|29.02|28.94|29.04|28.96|29.04|28.96|28.99|28.91|4
1649228510000|2022-04-06 07:01:50|29.02|28.94|29.04|28.96|29.04|28.96|28.99|28.91|3
1649228520000|2022-04-06 07:02:00|29.02|28.94|29|28.92|29.02|28.94|29|28.92|0
1649228530000|2022-04-06 07:02:10|29.01|28.93|29.01|28.93|29.01|28.93|28.96|28.88|3
1649228540000|2022-04-06 07:02:20|28.99|28.91|28.99|28.91|28.99|28.91|28.98|28.9|0
1649228550000|2022-04-06 07:02:30|28.98|28.9|29.02|28.94|29.02|28.94|28.97|28.89|24
1649228560000|2022-04-06 07:02:40|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|1
1649228580000|2022-04-06 07:03:00|28.98|28.9|29.01|28.93|29.03|28.95|28.98|28.9|0
1649228590000|2022-04-06 07:03:10|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1649228600000|2022-04-06 07:03:20|28.99|28.91|28.99|28.91|29.01|28.93|28.99|28.91|0
1649228610000|2022-04-06 07:03:30|28.98|28.9|29.04|28.96|29.04|28.96|28.98|28.9|0
1649228650000|2022-04-06 07:04:10|29.06|28.98|29.1|29.02|29.11|29.03|29.05|28.97|2
1649228660000|2022-04-06 07:04:20|29.11|29.03|29.08|29|29.11|29.03|29.08|29|28
1649228670000|2022-04-06 07:04:30|29.04|28.96|29.09|29.01|29.09|29.01|29.03|28.95|20
1649228680000|2022-04-06 07:04:40|29.08|29|29.09|29.01|29.09|29.01|29.08|29|0
1649228700000|2022-04-06 07:05:00|29.08|29|29.08|29|29.09|29.01|29.04|28.96|10
1649228710000|2022-04-06 07:05:10|29.09|29.01|29.09|29.01|29.09|29.01|29.08|29|0
1649228720000|2022-04-06 07:05:20|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|8
1649228730000|2022-04-06 07:05:30|29.09|29.01|29.08|29|29.09|29.01|29.08|29|10
1649228740000|2022-04-06 07:05:40|29.09|29.01|29.08|29|29.09|29.01|29.08|29|5
1649228750000|2022-04-06 07:05:50|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|15
1649228760000|2022-04-06 07:06:00|29.1|29.02|29.08|29|29.1|29.02|29.08|29|8
1649228770000|2022-04-06 07:06:10|||||||||5
1649228780000|2022-04-06 07:06:20|29.09|29.01|29.08|29|29.09|29.01|29.08|29|11
1649228790000|2022-04-06 07:06:30|29.09|29.01|29.08|29|29.09|29.01|29.08|29|5
1649228800000|2022-04-06 07:06:40|29.09|29.01|29.07|28.99|29.09|29.01|29.06|28.98|6
1649228810000|2022-04-06 07:06:50|29.08|29|29.07|28.99|29.08|29|29.05|28.97|0
1649228820000|2022-04-06 07:07:00|29.1|29.02|29.09|29.01|29.1|29.02|29.09|29.01|27
1649228830000|2022-04-06 07:07:10|29.08|29|29.08|29|29.09|29.01|29.08|29|2
1649228840000|2022-04-06 07:07:20|29.04|28.96|29.03|28.95|29.04|28.96|29.03|28.95|1
1649228870000|2022-04-06 07:07:50|29|28.92|29.02|28.94|29.03|28.95|29|28.92|1
1649228880000|2022-04-06 07:08:00|29.03|28.95|29.02|28.94|29.03|28.95|29.02|28.94|0
1649228890000|2022-04-06 07:08:10|29.03|28.95|29.02|28.94|29.03|28.95|29.02|28.94|0
1649228900000|2022-04-06 07:08:20|29.03|28.95|29.02|28.94|29.03|28.95|29.02|28.94|0
1649228910000|2022-04-06 07:08:30|29.03|28.95|29.02|28.94|29.03|28.95|29.02|28.94|0
1649228940000|2022-04-06 07:09:00|29.01|28.93|29.01|28.93|29.02|28.94|28.98|28.9|0
1649228950000|2022-04-06 07:09:10|29|28.92|29.01|28.93|29.01|28.93|28.98|28.9|0
1649228960000|2022-04-06 07:09:20|29|28.92|29|28.92|29|28.92|28.98|28.9|0
1649228970000|2022-04-06 07:09:30|28.98|28.9|28.98|28.9|29|28.92|28.98|28.9|0
1649228990000|2022-04-06 07:09:50|29|28.92|28.98|28.9|29|28.92|28.98|28.9|0
1649229000000|2022-04-06 07:10:00|28.97|28.89|29.01|28.93|29.01|28.93|28.97|28.89|10
1649229010000|2022-04-06 07:10:10|29.02|28.94|29.08|29|29.08|29|29.02|28.94|0
1649229020000|2022-04-06 07:10:20|29.07|28.99|29.08|29|29.08|29|29.05|28.97|0
1649229030000|2022-04-06 07:10:30|29.09|29.01|29.08|29|29.09|29.01|29.08|29|11
1649229040000|2022-04-06 07:10:40|29.07|28.99|29.07|28.99|29.1|29.02|29.07|28.99|52
1649229050000|2022-04-06 07:10:50|29.08|29|29.04|28.96|29.08|29|29.04|28.96|0
1649229060000|2022-04-06 07:11:00|29.03|28.95|29.02|28.94|29.03|28.95|29.02|28.94|5
1649229070000|2022-04-06 07:11:10|29.03|28.95|29.01|28.93|29.03|28.95|29.01|28.93|4
1649229080000|2022-04-06 07:11:20|||||||||2
1649229090000|2022-04-06 07:11:30|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1649229100000|2022-04-06 07:11:40|29.01|28.93|29.01|28.93|29.01|28.93|28.99|28.91|0
1649229110000|2022-04-06 07:11:50|28.99|28.91|28.98|28.9|29.01|28.93|28.98|28.9|0
1649229120000|2022-04-06 07:12:00|28.97|28.89|28.98|28.9|28.98|28.9|28.97|28.89|0
1649229130000|2022-04-06 07:12:10|28.97|28.89|28.96|28.88|28.98|28.9|28.96|28.88|5
1649229140000|2022-04-06 07:12:20|28.95|28.87|28.95|28.87|28.96|28.88|28.95|28.87|3
1649229150000|2022-04-06 07:12:30|28.94|28.86|28.91|28.83|28.94|28.86|28.91|28.83|0
1649229160000|2022-04-06 07:12:40|28.92|28.84|28.94|28.86|28.94|28.86|28.92|28.84|0
1649229170000|2022-04-06 07:12:50|28.92|28.84|28.94|28.86|28.94|28.86|28.92|28.84|0
1649229180000|2022-04-06 07:13:00|28.95|28.87|28.95|28.87|28.95|28.87|28.92|28.84|0
1649229190000|2022-04-06 07:13:10|28.96|28.88|28.96|28.88|28.96|28.88|28.95|28.87|2
1649229220000|2022-04-06 07:13:40|29|28.92|29.01|28.93|29.02|28.94|29|28.92|0
1649229230000|2022-04-06 07:13:50|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1649229250000|2022-04-06 07:14:10|29.02|28.94|29.03|28.95|29.03|28.95|29.02|28.94|4
1649229270000|2022-04-06 07:14:30|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|0
1649229280000|2022-04-06 07:14:40|28.98|28.9|28.98|28.9|28.98|28.9|28.97|28.89|3
1649229290000|2022-04-06 07:14:50|28.99|28.91|28.98|28.9|28.99|28.91|28.98|28.9|0
1649229300000|2022-04-06 07:15:00|28.97|28.89|28.96|28.88|28.98|28.9|28.96|28.88|0
1649229310000|2022-04-06 07:15:10|28.95|28.87|28.97|28.89|28.97|28.89|28.95|28.87|0
1649229320000|2022-04-06 07:15:20|28.99|28.91|28.97|28.89|28.99|28.91|28.97|28.89|0
1649229330000|2022-04-06 07:15:30|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|1
1649229340000|2022-04-06 07:15:40|29.01|28.93|29.04|28.96|29.04|28.96|29.01|28.93|42
1649229370000|2022-04-06 07:16:10|29.05|28.97|29.04|28.96|29.05|28.97|29.04|28.96|17
1649229380000|2022-04-06 07:16:20|29|28.92|29|28.92|29|28.92|28.99|28.91|2
1649229390000|2022-04-06 07:16:30|29.01|28.93|29|28.92|29.01|28.93|29|28.92|2
1649229400000|2022-04-06 07:16:40|29.01|28.93|29|28.92|29.01|28.93|29|28.92|0
1649229420000|2022-04-06 07:17:00|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1649229430000|2022-04-06 07:17:10|||||||||1
1649229440000|2022-04-06 07:17:20|29|28.92|29.01|28.93|29.01|28.93|29|28.92|0
1649229450000|2022-04-06 07:17:30|29.02|28.94|29.04|28.96|29.04|28.96|29.02|28.94|0
1649229460000|2022-04-06 07:17:40|29.06|28.98|29.05|28.97|29.06|28.98|29.05|28.97|4
1649229470000|2022-04-06 07:17:50|29.06|28.98|29.05|28.97|29.06|28.98|29.05|28.97|0
1649229480000|2022-04-06 07:18:00|29.04|28.96|29.04|28.96|29.05|28.97|29.04|28.96|1
1649229490000|2022-04-06 07:18:10|29.05|28.97|29.04|28.96|29.06|28.98|29.04|28.96|0
1649229510000|2022-04-06 07:18:30|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1649229520000|2022-04-06 07:18:40|29.02|28.94|28.98|28.9|29.02|28.94|28.98|28.9|35
1649229530000|2022-04-06 07:18:50|28.99|28.91|28.98|28.9|28.99|28.91|28.98|28.9|10
1649229540000|2022-04-06 07:19:00|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1649229550000|2022-04-06 07:19:10|29|28.92|28.99|28.91|29|28.92|28.99|28.91|1
1649229560000|2022-04-06 07:19:20|29|28.92|29.01|28.93|29.01|28.93|28.99|28.91|0
1649229570000|2022-04-06 07:19:30|29.02|28.94|29.05|28.97|29.05|28.97|29.02|28.94|5
1649229580000|2022-04-06 07:19:40|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1649229590000|2022-04-06 07:19:50|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|0
1649229600000|2022-04-06 07:20:00|29.04|28.96|29.08|29|29.08|29|29.03|28.95|17
1649229620000|2022-04-06 07:20:20|29.07|28.99|29.08|29|29.08|29|29.07|28.99|0
1649229630000|2022-04-06 07:20:30|29.09|29.01|29.08|29|29.09|29.01|29.08|29|0
1649229640000|2022-04-06 07:20:40|29.09|29.01|29.09|29.01|29.09|29.01|29.08|29|0
1649229650000|2022-04-06 07:20:50|29.1|29.02|29.12|29.04|29.14|29.06|29.1|29.02|2
1649229660000|2022-04-06 07:21:00|29.11|29.03|29.13|29.05|29.13|29.05|29.11|29.03|0
1649229670000|2022-04-06 07:21:10|29.12|29.04|29.13|29.05|29.13|29.05|29.12|29.04|0
1649229680000|2022-04-06 07:21:20|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1649229690000|2022-04-06 07:21:30|29.11|29.03|29.11|29.03|29.11|29.03|29.09|29.01|0
1649229700000|2022-04-06 07:21:40|29.09|29.01|29.09|29.01|29.09|29.01|29.08|29|0
1649229750000|2022-04-06 07:22:30|29.1|29.02|29.11|29.03|29.13|29.05|29.1|29.02|1
1649229760000|2022-04-06 07:22:40|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1649229770000|2022-04-06 07:22:50|29.14|29.06|29.15|29.07|29.16|29.08|29.14|29.06|18
1649229780000|2022-04-06 07:23:00|29.14|29.06|29.14|29.06|29.14|29.06|29.13|29.05|0
1649229790000|2022-04-06 07:23:10|29.13|29.05|29.13|29.05|29.14|29.06|29.13|29.05|0
1649229800000|2022-04-06 07:23:20|29.11|29.03|29.11|29.03|29.11|29.03|29.1|29.02|0
1649229810000|2022-04-06 07:23:30|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1649229820000|2022-04-06 07:23:40|29.11|29.03|29.13|29.05|29.13|29.05|29.11|29.03|0
1649229830000|2022-04-06 07:23:50|29.15|29.07|29.13|29.05|29.15|29.07|29.13|29.05|0
1649229840000|2022-04-06 07:24:00|29.14|29.06|29.14|29.06|29.14|29.06|29.13|29.05|0
1649229850000|2022-04-06 07:24:10|29.13|29.05|29.15|29.07|29.15|29.07|29.13|29.05|0
1649229870000|2022-04-06 07:24:30|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1649229880000|2022-04-06 07:24:40|29.15|29.07|29.16|29.08|29.16|29.08|29.15|29.07|2
1649229890000|2022-04-06 07:24:50|29.15|29.07|29.16|29.08|29.16|29.08|29.15|29.07|0
1649229920000|2022-04-06 07:25:20|29.15|29.07|29.16|29.08|29.16|29.08|29.15|29.07|0
1649229930000|2022-04-06 07:25:30|29.15|29.07|29.16|29.08|29.16|29.08|29.15|29.07|0
1649229940000|2022-04-06 07:25:40|29.15|29.07|29.16|29.08|29.16|29.08|29.15|29.07|0
1649229950000|2022-04-06 07:25:50|29.15|29.07|29.13|29.05|29.15|29.07|29.11|29.03|0
1649229960000|2022-04-06 07:26:00|29.14|29.06|29.16|29.08|29.16|29.08|29.14|29.06|0
1649229970000|2022-04-06 07:26:10|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1649229980000|2022-04-06 07:26:20|29.14|29.06|29.14|29.06|29.14|29.06|29.13|29.05|0
1649229990000|2022-04-06 07:26:30|29.13|29.05|29.1|29.02|29.13|29.05|29.1|29.02|2
1649230000000|2022-04-06 07:26:40|29.09|29.01|29.1|29.02|29.1|29.02|29.09|29.01|0
1649230010000|2022-04-06 07:26:50|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1649230030000|2022-04-06 07:27:10|29.07|28.99|29.08|29|29.08|29|29.07|28.99|0
1649230040000|2022-04-06 07:27:20|29.06|28.98|29.08|29|29.08|29|29.06|28.98|0
1649230060000|2022-04-06 07:27:40|29.06|28.98|29.06|28.98|29.06|28.98|29.04|28.96|2
1649230070000|2022-04-06 07:27:50|29.08|29|29.08|29|29.08|29|29.08|29|0
1649230100000|2022-04-06 07:28:20|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1649230110000|2022-04-06 07:28:30|29.1|29.02|29.11|29.03|29.13|29.05|29.1|29.02|0
1649230120000|2022-04-06 07:28:40|29.12|29.04|29.14|29.06|29.14|29.06|29.12|29.04|0
1649230140000|2022-04-06 07:29:00|29.13|29.05|29.13|29.05|29.14|29.06|29.13|29.05|0
1649230150000|2022-04-06 07:29:10|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1649230160000|2022-04-06 07:29:20|29.13|29.05|29.13|29.05|29.13|29.05|29.11|29.03|0
1649230170000|2022-04-06 07:29:30|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1649230180000|2022-04-06 07:29:40|29.12|29.04|29.11|29.03|29.12|29.04|29.09|29.01|0
1649230190000|2022-04-06 07:29:50|29.12|29.04|29.13|29.05|29.13|29.05|29.11|29.03|0
1649230200000|2022-04-06 07:30:00|29.12|29.04|29.14|29.06|29.14|29.06|29.11|29.03|0
1649230220000|2022-04-06 07:30:20|29.13|29.05|29.13|29.05|29.14|29.06|29.13|29.05|2
1649230230000|2022-04-06 07:30:30|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1649230240000|2022-04-06 07:30:40|29.13|29.05|29.11|29.03|29.13|29.05|29.11|29.03|0
1649230260000|2022-04-06 07:31:00|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1649230280000|2022-04-06 07:31:20|29.14|29.06|29.16|29.08|29.16|29.08|29.13|29.05|0
1649230290000|2022-04-06 07:31:30|29.18|29.1|29.19|29.11|29.19|29.11|29.18|29.1|2
1649230320000|2022-04-06 07:32:00|29.16|29.08|29.19|29.11|29.19|29.11|29.16|29.08|0
1649230330000|2022-04-06 07:32:10|29.2|29.12|29.21|29.13|29.21|29.13|29.2|29.12|3
1649230340000|2022-04-06 07:32:20|29.26|29.18|29.24|29.16|29.26|29.18|29.24|29.16|11
1649230350000|2022-04-06 07:32:30|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|0
1649230360000|2022-04-06 07:32:40|29.27|29.19|29.3|29.22|29.33|29.25|29.26|29.18|2
1649230370000|2022-04-06 07:32:50|29.31|29.23|29.28|29.2|29.31|29.23|29.28|29.2|2
1649230380000|2022-04-06 07:33:00|29.29|29.21|29.29|29.21|29.31|29.23|29.28|29.2|2
1649230390000|2022-04-06 07:33:10|29.3|29.22|29.36|29.28|29.36|29.28|29.29|29.21|24
1649230400000|2022-04-06 07:33:20|29.35|29.27|29.35|29.27|29.38|29.3|29.35|29.27|0
1649230410000|2022-04-06 07:33:30|29.34|29.26|29.33|29.25|29.34|29.26|29.33|29.25|0
1649230420000|2022-04-06 07:33:40|29.34|29.26|29.33|29.25|29.34|29.26|29.33|29.25|0
1649230430000|2022-04-06 07:33:50|29.34|29.26|29.36|29.28|29.36|29.28|29.33|29.25|40
1649230440000|2022-04-06 07:34:00|29.37|29.29|29.34|29.26|29.37|29.29|29.34|29.26|0
1649230450000|2022-04-06 07:34:10|29.32|29.24|29.33|29.25|29.36|29.28|29.32|29.24|0
1649230460000|2022-04-06 07:34:20|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|21
1649230470000|2022-04-06 07:34:30|29.35|29.27|29.39|29.31|29.4|29.32|29.34|29.26|9
1649230480000|2022-04-06 07:34:40|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1649230490000|2022-04-06 07:34:50|29.41|29.33|29.45|29.37|29.45|29.37|29.41|29.33|47
1649230500000|2022-04-06 07:35:00|29.43|29.35|29.45|29.37|29.45|29.37|29.42|29.34|3
1649230510000|2022-04-06 07:35:10|29.46|29.38|29.51|29.43|29.51|29.43|29.46|29.38|9
1649230520000|2022-04-06 07:35:20|29.52|29.44|29.51|29.43|29.52|29.44|29.51|29.43|0
1649230530000|2022-04-06 07:35:30|29.5|29.42|29.45|29.37|29.51|29.43|29.45|29.37|6
1649230540000|2022-04-06 07:35:40|29.46|29.38|29.45|29.37|29.46|29.38|29.45|29.37|0
1649230550000|2022-04-06 07:35:50|29.46|29.38|29.45|29.37|29.46|29.38|29.45|29.37|1
1649230570000|2022-04-06 07:36:10|29.43|29.35|29.41|29.33|29.43|29.35|29.41|29.33|0
1649230580000|2022-04-06 07:36:20|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|0
1649230590000|2022-04-06 07:36:30|||||||||2
1649230600000|2022-04-06 07:36:40|29.46|29.38|29.46|29.38|29.46|29.38|29.45|29.37|2
1649230610000|2022-04-06 07:36:50|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1649230630000|2022-04-06 07:37:10|||||||||6
1649230640000|2022-04-06 07:37:20|29.46|29.38|29.45|29.37|29.46|29.38|29.45|29.37|29
1649230650000|2022-04-06 07:37:30|29.46|29.38|29.45|29.37|29.46|29.38|29.45|29.37|30
1649230660000|2022-04-06 07:37:40|||||||||3
1649230670000|2022-04-06 07:37:50|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|10
1649230680000|2022-04-06 07:38:00|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1649230690000|2022-04-06 07:38:10|||||||||13
1649230700000|2022-04-06 07:38:20|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1649230710000|2022-04-06 07:38:30|29.5|29.42|29.52|29.44|29.52|29.44|29.48|29.4|22
1649230720000|2022-04-06 07:38:40|29.51|29.43|29.52|29.44|29.53|29.45|29.51|29.43|2
1649230730000|2022-04-06 07:38:50|29.53|29.45|29.53|29.45|29.53|29.45|29.52|29.44|11
1649230750000|2022-04-06 07:39:10|29.52|29.44|29.53|29.45|29.53|29.45|29.52|29.44|13
1649230760000|2022-04-06 07:39:20|29.55|29.47|29.53|29.45|29.56|29.48|29.53|29.45|7
1649230770000|2022-04-06 07:39:30|29.55|29.47|29.53|29.45|29.56|29.48|29.53|29.45|8
1649230780000|2022-04-06 07:39:40|29.54|29.46|29.56|29.48|29.56|29.48|29.53|29.45|1
1649230790000|2022-04-06 07:39:50|29.55|29.47|29.54|29.46|29.56|29.48|29.53|29.45|3
1649230800000|2022-04-06 07:40:00|29.56|29.48|29.53|29.45|29.56|29.48|29.53|29.45|1
1649230810000|2022-04-06 07:40:10|29.52|29.44|29.53|29.45|29.53|29.45|29.52|29.44|1
1649230820000|2022-04-06 07:40:20|29.52|29.44|29.52|29.44|29.52|29.44|29.48|29.4|0
1649230830000|2022-04-06 07:40:30|29.53|29.45|29.53|29.45|29.53|29.45|29.52|29.44|2
1649230840000|2022-04-06 07:40:40|29.52|29.44|29.52|29.44|29.52|29.44|29.51|29.43|3
1649230850000|2022-04-06 07:40:50|29.53|29.45|29.52|29.44|29.53|29.45|29.52|29.44|5
1649230860000|2022-04-06 07:41:00|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1649230870000|2022-04-06 07:41:10|29.55|29.47|29.54|29.46|29.55|29.47|29.54|29.46|5
1649230880000|2022-04-06 07:41:20|29.55|29.47|29.55|29.47|29.55|29.47|29.53|29.45|1
1649230890000|2022-04-06 07:41:30|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|1
1649230900000|2022-04-06 07:41:40|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|12
1649230920000|2022-04-06 07:42:00|29.53|29.45|29.53|29.45|29.55|29.47|29.53|29.45|32
1649230930000|2022-04-06 07:42:10|29.51|29.43|29.5|29.42|29.53|29.45|29.5|29.42|0
1649230940000|2022-04-06 07:42:20|29.51|29.43|29.55|29.47|29.55|29.47|29.5|29.42|5
1649230950000|2022-04-06 07:42:30|29.58|29.5|29.57|29.49|29.58|29.5|29.57|29.49|2
1649230960000|2022-04-06 07:42:40|29.56|29.48|29.56|29.48|29.58|29.5|29.56|29.48|0
1649230970000|2022-04-06 07:42:50|29.57|29.49|29.62|29.54|29.62|29.54|29.56|29.48|10
1649230980000|2022-04-06 07:43:00|29.61|29.53|29.6|29.52|29.62|29.54|29.6|29.52|0
1649230990000|2022-04-06 07:43:10|29.61|29.53|29.67|29.59|29.67|29.59|29.61|29.53|40
1649231000000|2022-04-06 07:43:20|29.68|29.6|29.68|29.6|29.68|29.6|29.67|29.59|7
1649231020000|2022-04-06 07:43:40|29.7|29.62|29.68|29.6|29.7|29.62|29.67|29.59|2
1649231030000|2022-04-06 07:43:50|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|5
1649231040000|2022-04-06 07:44:00|29.65|29.57|29.62|29.54|29.65|29.57|29.62|29.54|2
1649231050000|2022-04-06 07:44:10|29.63|29.55|29.62|29.54|29.67|29.59|29.62|29.54|26
1649231060000|2022-04-06 07:44:20|29.63|29.55|29.67|29.59|29.67|29.59|29.63|29.55|0
1649231070000|2022-04-06 07:44:30|29.68|29.6|29.68|29.6|29.68|29.6|29.67|29.59|20
1649231080000|2022-04-06 07:44:40|29.67|29.59|29.68|29.6|29.68|29.6|29.67|29.59|0
1649231090000|2022-04-06 07:44:50|29.67|29.59|29.67|29.59|29.67|29.59|29.65|29.57|6
1649231100000|2022-04-06 07:45:00|29.68|29.6|29.75|29.67|29.75|29.67|29.68|29.6|16
1649231110000|2022-04-06 07:45:10|29.74|29.66|29.73|29.65|29.76|29.68|29.7|29.62|38
1649231120000|2022-04-06 07:45:20|29.72|29.64|29.75|29.67|29.75|29.67|29.7|29.62|60
1649231130000|2022-04-06 07:45:30|29.74|29.66|29.75|29.67|29.75|29.67|29.73|29.65|3
1649231140000|2022-04-06 07:45:40|29.77|29.69|29.75|29.67|29.8|29.72|29.75|29.67|42
1649231160000|2022-04-06 07:46:00|29.77|29.69|29.75|29.67|29.77|29.69|29.75|29.67|0
1649231170000|2022-04-06 07:46:10|29.74|29.66|29.75|29.67|29.75|29.67|29.74|29.66|0
1649231180000|2022-04-06 07:46:20|29.78|29.7|29.79|29.71|29.8|29.72|29.78|29.7|6
1649231190000|2022-04-06 07:46:30|29.8|29.72|29.85|29.77|29.85|29.77|29.79|29.71|15
1649231200000|2022-04-06 07:46:40|29.87|29.79|29.88|29.8|29.88|29.8|29.87|29.79|13
1649231210000|2022-04-06 07:46:50|29.9|29.82|29.92|29.84|29.92|29.84|29.88|29.8|1
1649231220000|2022-04-06 07:47:00|29.91|29.83|29.87|29.79|29.91|29.83|29.87|29.79|5
1649231230000|2022-04-06 07:47:10|29.88|29.8|29.88|29.8|29.92|29.84|29.87|29.79|52
1649231240000|2022-04-06 07:47:20|29.89|29.81|29.88|29.8|29.95|29.87|29.87|29.79|74
1649231250000|2022-04-06 07:47:30|29.87|29.79|29.87|29.79|29.89|29.81|29.87|29.79|22
1649231260000|2022-04-06 07:47:40|29.88|29.8|29.87|29.79|29.89|29.81|29.87|29.79|2
1649231270000|2022-04-06 07:47:50|29.88|29.8|29.89|29.81|29.89|29.81|29.88|29.8|2
1649231280000|2022-04-06 07:48:00|29.9|29.82|29.89|29.81|29.94|29.86|29.87|29.79|98
1649231290000|2022-04-06 07:48:10|29.88|29.8|29.88|29.8|29.89|29.81|29.88|29.8|15
1649231300000|2022-04-06 07:48:20|29.85|29.77|29.89|29.81|29.89|29.81|29.84|29.76|8
1649231310000|2022-04-06 07:48:30|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|1
1649231320000|2022-04-06 07:48:40|29.94|29.86|29.91|29.83|29.94|29.86|29.9|29.82|2
1649231330000|2022-04-06 07:48:50|29.94|29.86|29.94|29.86|29.94|29.86|29.91|29.83|0
1649231340000|2022-04-06 07:49:00|29.91|29.83|29.94|29.86|29.94|29.86|29.91|29.83|0
1649231350000|2022-04-06 07:49:10|29.95|29.87|29.94|29.86|29.95|29.87|29.92|29.84|19
1649231360000|2022-04-06 07:49:20|29.92|29.84|29.91|29.83|29.92|29.84|29.91|29.83|1
1649231370000|2022-04-06 07:49:30|29.92|29.84|29.89|29.81|29.92|29.84|29.89|29.81|5
1649231380000|2022-04-06 07:49:40|29.9|29.82|29.92|29.84|29.94|29.86|29.9|29.82|2
1649231390000|2022-04-06 07:49:50|29.91|29.83|29.89|29.81|29.92|29.84|29.89|29.81|3
1649231400000|2022-04-06 07:50:00|29.88|29.8|29.86|29.78|29.89|29.81|29.86|29.78|12
1649231410000|2022-04-06 07:50:10|29.88|29.8|29.89|29.81|29.89|29.81|29.88|29.8|10
1649231430000|2022-04-06 07:50:30|29.88|29.8|29.88|29.8|29.88|29.8|29.87|29.79|7
1649231440000|2022-04-06 07:50:40|29.89|29.81|29.89|29.81|29.89|29.81|29.87|29.79|1
1649231450000|2022-04-06 07:50:50|29.88|29.8|29.89|29.81|29.89|29.81|29.88|29.8|30
1649231460000|2022-04-06 07:51:00|29.9|29.82|29.92|29.84|29.95|29.87|29.9|29.82|42
1649231470000|2022-04-06 07:51:10|29.9|29.82|29.89|29.81|29.92|29.84|29.89|29.81|1
1649231480000|2022-04-06 07:51:20|||||||||10
1649231500000|2022-04-06 07:51:40|29.88|29.8|29.84|29.76|29.88|29.8|29.84|29.76|10
1649231510000|2022-04-06 07:51:50|29.83|29.75|29.84|29.76|29.84|29.76|29.8|29.72|31
1649231520000|2022-04-06 07:52:00|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|2
1649231530000|2022-04-06 07:52:10|29.84|29.76|29.85|29.77|29.85|29.77|29.84|29.76|43
1649231540000|2022-04-06 07:52:20|29.87|29.79|29.87|29.79|29.89|29.81|29.87|29.79|0
1649231550000|2022-04-06 07:52:30|29.88|29.8|29.85|29.77|29.89|29.81|29.84|29.76|0
1649231560000|2022-04-06 07:52:40|29.87|29.79|29.89|29.81|29.89|29.81|29.87|29.79|0
1649231570000|2022-04-06 07:52:50|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|2
1649231590000|2022-04-06 07:53:10|29.91|29.83|29.94|29.86|29.94|29.86|29.9|29.82|2
1649231600000|2022-04-06 07:53:20|29.93|29.85|29.9|29.82|29.93|29.85|29.9|29.82|1
1649231610000|2022-04-06 07:53:30|29.91|29.83|29.9|29.82|29.94|29.86|29.9|29.82|0
1649231620000|2022-04-06 07:53:40|29.91|29.83|29.9|29.82|29.91|29.83|29.9|29.82|0
1649231630000|2022-04-06 07:53:50|29.91|29.83|29.92|29.84|29.92|29.84|29.91|29.83|1
1649231640000|2022-04-06 07:54:00|29.94|29.86|29.92|29.84|29.94|29.86|29.92|29.84|0
1649231680000|2022-04-06 07:54:40|29.95|29.87|29.94|29.86|29.95|29.87|29.92|29.84|5
1649231690000|2022-04-06 07:54:50|29.95|29.87|29.92|29.84|29.95|29.87|29.92|29.84|4
1649231700000|2022-04-06 07:55:00|29.9|29.82|29.92|29.84|29.93|29.85|29.9|29.82|0
1649231710000|2022-04-06 07:55:10|29.9|29.82|29.87|29.79|29.9|29.82|29.87|29.79|2
1649231730000|2022-04-06 07:55:30|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|6
1649231740000|2022-04-06 07:55:40|29.87|29.79|29.92|29.84|29.92|29.84|29.87|29.79|1
1649231750000|2022-04-06 07:55:50|29.94|29.86|29.97|29.89|29.99|29.91|29.94|29.86|6
1649231760000|2022-04-06 07:56:00|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1649231770000|2022-04-06 07:56:10|29.94|29.86|29.95|29.87|29.95|29.87|29.92|29.84|10
1649231780000|2022-04-06 07:56:20|29.97|29.89|29.98|29.9|29.99|29.91|29.97|29.89|6
1649231790000|2022-04-06 07:56:30|29.97|29.89|29.97|29.89|29.97|29.89|29.95|29.87|0
1649231800000|2022-04-06 07:56:40|29.95|29.87|29.98|29.9|29.98|29.9|29.95|29.87|2
1649231810000|2022-04-06 07:56:50|29.97|29.89|30.03|29.95|30.03|29.95|29.97|29.89|65
1649231820000|2022-04-06 07:57:00|30.04|29.96|30.04|29.96|30.04|29.96|30.03|29.95|17
1649231840000|2022-04-06 07:57:20|30.02|29.94|29.99|29.91|30.04|29.96|29.99|29.91|28
1649231850000|2022-04-06 07:57:30|29.98|29.9|29.97|29.89|29.98|29.9|29.97|29.89|8
1649231860000|2022-04-06 07:57:40|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1649231870000|2022-04-06 07:57:50|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1649231880000|2022-04-06 07:58:00|29.98|29.9|29.98|29.9|29.98|29.9|29.97|29.89|2
1649231890000|2022-04-06 07:58:10|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|1
1649231900000|2022-04-06 07:58:20|30|29.92|30.03|29.95|30.04|29.96|29.99|29.91|0
1649231910000|2022-04-06 07:58:30|30.02|29.94|30.02|29.94|30.02|29.94|29.97|29.89|12
1649231920000|2022-04-06 07:58:40|30|29.92|29.97|29.89|30|29.92|29.97|29.89|4
1649231940000|2022-04-06 07:59:00|29.96|29.88|29.95|29.87|29.96|29.88|29.95|29.87|7
1649231950000|2022-04-06 07:59:10|29.92|29.84|29.97|29.89|29.97|29.89|29.92|29.84|12
1649231960000|2022-04-06 07:59:20|29.98|29.9|29.99|29.91|30|29.92|29.97|29.89|7
1649231970000|2022-04-06 07:59:30|30.04|29.96|30.03|29.95|30.04|29.96|30.02|29.94|6
1649231980000|2022-04-06 07:59:40|30.04|29.96|30|29.92|30.04|29.96|30|29.92|10
1649231990000|2022-04-06 07:59:50|30.02|29.94|30|29.92|30.03|29.95|30|29.92|5
1649232000000|2022-04-06 08:00:00|30.02|29.94|30.03|29.95|30.03|29.95|30|29.92|4
1649232010000|2022-04-06 08:00:10|30.02|29.94|30.04|29.96|30.04|29.96|30.02|29.94|3
1649232020000|2022-04-06 08:00:20|30.03|29.95|30.04|29.96|30.04|29.96|30.03|29.95|0
1649232030000|2022-04-06 08:00:30|30.02|29.94|30.02|29.94|30.04|29.96|30.02|29.94|9
1649232040000|2022-04-06 08:00:40|30|29.92|30.02|29.94|30.03|29.95|30|29.92|2
1649232050000|2022-04-06 08:00:50|30.03|29.95|30.04|29.96|30.04|29.96|30.02|29.94|3
1649232060000|2022-04-06 08:01:00|||||||||23
1649232070000|2022-04-06 08:01:10|30.03|29.95|30.04|29.96|30.04|29.96|30.03|29.95|0
1649232080000|2022-04-06 08:01:20|30.03|29.95|30|29.92|30.03|29.95|30|29.92|0
1649232090000|2022-04-06 08:01:30|29.99|29.91|29.97|29.89|29.99|29.91|29.97|29.89|46
1649232120000|2022-04-06 08:02:00|29.92|29.84|29.93|29.85|29.94|29.86|29.92|29.84|2
1649232130000|2022-04-06 08:02:10|29.92|29.84|29.92|29.84|29.92|29.84|29.9|29.82|7
1649232140000|2022-04-06 08:02:20|||||||||1
1649232150000|2022-04-06 08:02:30|29.9|29.82|29.88|29.8|29.9|29.82|29.88|29.8|54
1649232160000|2022-04-06 08:02:40|29.87|29.79|29.85|29.77|29.87|29.79|29.85|29.77|50
1649232170000|2022-04-06 08:02:50|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|0
1649232180000|2022-04-06 08:03:00|29.87|29.79|29.86|29.78|29.87|29.79|29.85|29.77|2
1649232190000|2022-04-06 08:03:10|29.87|29.79|29.86|29.78|29.87|29.79|29.85|29.77|0
1649232200000|2022-04-06 08:03:20|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1649232210000|2022-04-06 08:03:30|29.86|29.78|29.89|29.81|29.89|29.81|29.86|29.78|2
1649232220000|2022-04-06 08:03:40|29.87|29.79|29.86|29.78|29.87|29.79|29.86|29.78|2
1649232230000|2022-04-06 08:03:50|29.87|29.79|29.89|29.81|29.89|29.81|29.87|29.79|2
1649232240000|2022-04-06 08:04:00|29.9|29.82|29.89|29.81|29.9|29.82|29.89|29.81|0
1649232250000|2022-04-06 08:04:10|29.87|29.79|29.89|29.81|29.89|29.81|29.85|29.77|0
1649232260000|2022-04-06 08:04:20|29.87|29.79|29.85|29.77|29.87|29.79|29.85|29.77|0
1649232280000|2022-04-06 08:04:40|29.86|29.78|29.87|29.79|29.87|29.79|29.86|29.78|0
1649232290000|2022-04-06 08:04:50|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|0
1649232300000|2022-04-06 08:05:00|29.87|29.79|29.87|29.79|29.87|29.79|29.82|29.74|13
1649232310000|2022-04-06 08:05:10|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|0
1649232320000|2022-04-06 08:05:20|29.84|29.76|29.85|29.77|29.87|29.79|29.84|29.76|25
1649232330000|2022-04-06 08:05:30|29.82|29.74|29.82|29.74|29.83|29.75|29.82|29.74|1
1649232340000|2022-04-06 08:05:40|29.83|29.75|29.82|29.74|29.83|29.75|29.82|29.74|4
1649232350000|2022-04-06 08:05:50|29.8|29.72|29.82|29.74|29.82|29.74|29.8|29.72|0
1649232360000|2022-04-06 08:06:00|29.8|29.72|29.75|29.67|29.8|29.72|29.75|29.67|28
1649232370000|2022-04-06 08:06:10|29.77|29.69|29.75|29.67|29.77|29.69|29.75|29.67|0
1649232380000|2022-04-06 08:06:20|29.77|29.69|29.77|29.69|29.77|29.69|29.75|29.67|1
1649232390000|2022-04-06 08:06:30|29.78|29.7|29.77|29.69|29.79|29.71|29.77|29.69|1
1649232400000|2022-04-06 08:06:40|29.78|29.7|29.82|29.74|29.82|29.74|29.78|29.7|0
1649232410000|2022-04-06 08:06:50|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|2
1649232420000|2022-04-06 08:07:00|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1649232430000|2022-04-06 08:07:10|29.81|29.73|29.77|29.69|29.81|29.73|29.77|29.69|0
1649232440000|2022-04-06 08:07:20|29.78|29.7|29.82|29.74|29.82|29.74|29.77|29.69|2
1649232460000|2022-04-06 08:07:40|29.77|29.69|29.76|29.68|29.79|29.71|29.75|29.67|84
1649232470000|2022-04-06 08:07:50|29.75|29.67|29.77|29.69|29.77|29.69|29.75|29.67|1
1649232480000|2022-04-06 08:08:00|29.79|29.71|29.79|29.71|29.82|29.74|29.79|29.71|10
1649232490000|2022-04-06 08:08:10|29.8|29.72|29.8|29.72|29.8|29.72|29.79|29.71|0
1649232500000|2022-04-06 08:08:20|29.79|29.71|29.82|29.74|29.83|29.75|29.79|29.71|0
1649232510000|2022-04-06 08:08:30|29.83|29.75|29.83|29.75|29.83|29.75|29.8|29.72|0
1649232520000|2022-04-06 08:08:40|29.82|29.74|29.8|29.72|29.83|29.75|29.8|29.72|0
1649232530000|2022-04-06 08:08:50|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|0
1649232540000|2022-04-06 08:09:00|29.8|29.72|29.79|29.71|29.8|29.72|29.79|29.71|0
1649232550000|2022-04-06 08:09:10|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|8
1649232560000|2022-04-06 08:09:20|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|7
1649232570000|2022-04-06 08:09:30|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|1
1649232580000|2022-04-06 08:09:40|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|45
1649232590000|2022-04-06 08:09:50|29.78|29.7|29.78|29.7|29.78|29.7|29.77|29.69|0
1649232600000|2022-04-06 08:10:00|29.79|29.71|29.79|29.71|29.8|29.72|29.79|29.71|19
1649232610000|2022-04-06 08:10:10|29.8|29.72|29.8|29.72|29.8|29.72|29.79|29.71|0
1649232620000|2022-04-06 08:10:20|29.83|29.75|29.83|29.75|29.84|29.76|29.82|29.74|0
1649232630000|2022-04-06 08:10:30|29.82|29.74|29.84|29.76|29.84|29.76|29.82|29.74|5
1649232640000|2022-04-06 08:10:40|||||||||7
1649232650000|2022-04-06 08:10:50|||||||||3
1649232660000|2022-04-06 08:11:00|29.85|29.77|29.86|29.78|29.88|29.8|29.85|29.77|6
1649232670000|2022-04-06 08:11:10|29.85|29.77|29.84|29.76|29.85|29.77|29.84|29.76|0
1649232680000|2022-04-06 08:11:20|29.85|29.77|29.89|29.81|29.89|29.81|29.85|29.77|0
1649232690000|2022-04-06 08:11:30|29.9|29.82|29.9|29.82|29.9|29.82|29.89|29.81|0
1649232700000|2022-04-06 08:11:40|29.91|29.83|29.94|29.86|29.94|29.86|29.91|29.83|50
1649232710000|2022-04-06 08:11:50|29.93|29.85|29.91|29.83|29.94|29.86|29.9|29.82|3
1649232720000|2022-04-06 08:12:00|29.9|29.82|29.91|29.83|29.91|29.83|29.89|29.81|0
1649232730000|2022-04-06 08:12:10|29.93|29.85|29.94|29.86|29.94|29.86|29.91|29.83|0
1649232780000|2022-04-06 08:13:00|29.92|29.84|29.94|29.86|29.94|29.86|29.89|29.81|9
1649232790000|2022-04-06 08:13:10|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|20
1649232800000|2022-04-06 08:13:20|||||||||1
1649232810000|2022-04-06 08:13:30|29.92|29.84|29.92|29.84|29.94|29.86|29.89|29.81|10
1649232820000|2022-04-06 08:13:40|29.94|29.86|29.95|29.87|29.95|29.87|29.92|29.84|27
1649232890000|2022-04-06 08:14:50|||||||||15
1649232910000|2022-04-06 08:15:10|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|24
1649232920000|2022-04-06 08:15:20|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1649232930000|2022-04-06 08:15:30|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1649232940000|2022-04-06 08:15:40|29.95|29.87|29.9|29.82|29.95|29.87|29.9|29.82|0
1649232950000|2022-04-06 08:15:50|||||||||10
1649232960000|2022-04-06 08:16:00|29.89|29.81|29.9|29.82|29.9|29.82|29.89|29.81|6
1649232980000|2022-04-06 08:16:20|29.92|29.84|29.93|29.85|29.93|29.85|29.92|29.84|1
1649232990000|2022-04-06 08:16:30|29.92|29.84|29.92|29.84|29.95|29.87|29.9|29.82|4
1649233000000|2022-04-06 08:16:40|29.93|29.85|29.95|29.87|29.95|29.87|29.93|29.85|0
1649233010000|2022-04-06 08:16:50|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|12
1649233020000|2022-04-06 08:17:00|29.99|29.91|30.03|29.95|30.03|29.95|29.97|29.89|14
1649233030000|2022-04-06 08:17:10|30.04|29.96|30.06|29.98|30.06|29.98|30.03|29.95|78
1649233040000|2022-04-06 08:17:20|30.07|29.99|30.11|30.03|30.11|30.03|30.07|29.99|7
1649233050000|2022-04-06 08:17:30|30.12|30.04|30.17|30.09|30.18|30.1|30.12|30.04|160
1649233060000|2022-04-06 08:17:40|30.14|30.06|30.14|30.06|30.16|30.08|30.14|30.06|43
1649233070000|2022-04-06 08:17:50|||||||||2
1649233080000|2022-04-06 08:18:00|||||||||1
1649233090000|2022-04-06 08:18:10|30.18|30.1|30.19|30.11|30.19|30.11|30.18|30.1|8
1649233100000|2022-04-06 08:18:20|30.21|30.13|30.25|30.17|30.26|30.18|30.21|30.13|196
1649233110000|2022-04-06 08:18:30|30.23|30.15|30.21|30.13|30.24|30.16|30.21|30.13|1
1649233120000|2022-04-06 08:18:40|30.22|30.14|30.22|30.14|30.22|30.14|30.21|30.13|0
1649233130000|2022-04-06 08:18:50|30.23|30.15|30.25|30.17|30.25|30.17|30.23|30.15|0
1649233140000|2022-04-06 08:19:00|30.27|30.19|30.21|30.13|30.27|30.19|30.21|30.13|42
1649233150000|2022-04-06 08:19:10|||||||||1
1649233160000|2022-04-06 08:19:20|||||||||1
1649233170000|2022-04-06 08:19:30|||||||||40
1649233210000|2022-04-06 08:20:10|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|14
1649233220000|2022-04-06 08:20:20|30.23|30.15|30.23|30.15|30.23|30.15|30.21|30.13|23
1649233230000|2022-04-06 08:20:30|30.24|30.16|30.23|30.15|30.24|30.16|30.23|30.15|0
1649233240000|2022-04-06 08:20:40|30.22|30.14|30.22|30.14|30.23|30.15|30.22|30.14|3
1649233250000|2022-04-06 08:20:50|30.23|30.15|30.21|30.13|30.23|30.15|30.21|30.13|5
1649233260000|2022-04-06 08:21:00|30.22|30.14|30.23|30.15|30.23|30.15|30.21|30.13|27
1649233270000|2022-04-06 08:21:10|30.26|30.18|30.29|30.21|30.29|30.21|30.26|30.18|155
1649233280000|2022-04-06 08:21:20|30.28|30.2|30.29|30.21|30.29|30.21|30.28|30.2|23
1649233300000|2022-04-06 08:21:40|30.28|30.2|30.29|30.21|30.29|30.21|30.28|30.2|0
1649233310000|2022-04-06 08:21:50|30.3|30.22|30.34|30.26|30.34|30.26|30.3|30.22|23
1649233320000|2022-04-06 08:22:00|30.35|30.27|30.35|30.27|30.36|30.28|30.34|30.26|38
1649233330000|2022-04-06 08:22:10|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1649233340000|2022-04-06 08:22:20|30.35|30.27|30.36|30.28|30.36|30.28|30.35|30.27|5
1649233350000|2022-04-06 08:22:30|30.35|30.27|30.35|30.27|30.36|30.28|30.35|30.27|0
1649233360000|2022-04-06 08:22:40|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1649233380000|2022-04-06 08:23:00|30.32|30.24|30.31|30.23|30.32|30.24|30.31|30.23|19
1649233390000|2022-04-06 08:23:10|||||||||1
1649233400000|2022-04-06 08:23:20|30.32|30.24|30.33|30.25|30.35|30.27|30.31|30.23|3
1649233410000|2022-04-06 08:23:30|30.34|30.26|30.36|30.28|30.36|30.28|30.34|30.26|18
1649233430000|2022-04-06 08:23:50|30.53|30.45|30.55|30.47|30.55|30.47|30.53|30.45|79
1649233440000|2022-04-06 08:24:00|30.56|30.48|30.6|30.52|30.67|30.59|30.56|30.48|327
1649233450000|2022-04-06 08:24:10|30.58|30.5|30.6|30.52|30.6|30.52|30.58|30.5|27
1649233460000|2022-04-06 08:24:20|30.58|30.5|30.58|30.5|30.6|30.52|30.58|30.5|92
1649233470000|2022-04-06 08:24:30|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|22
1649233480000|2022-04-06 08:24:40|30.58|30.5|30.53|30.45|30.58|30.5|30.53|30.45|61
1649233490000|2022-04-06 08:24:50|30.52|30.44|30.52|30.44|30.52|30.44|30.47|30.39|41
1649233510000|2022-04-06 08:25:10|30.5|30.42|30.58|30.5|30.58|30.5|30.5|30.42|46
1649233520000|2022-04-06 08:25:20|30.57|30.49|30.57|30.49|30.6|30.52|30.57|30.49|30
1649233530000|2022-04-06 08:25:30|30.58|30.5|30.52|30.44|30.58|30.5|30.52|30.44|24
1649233540000|2022-04-06 08:25:40|||||||||11
1649233560000|2022-04-06 08:26:00|30.51|30.43|30.47|30.39|30.51|30.43|30.47|30.39|4
1649233570000|2022-04-06 08:26:10|30.48|30.4|30.5|30.42|30.5|30.42|30.47|30.39|25
1649233580000|2022-04-06 08:26:20|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|2
1649233590000|2022-04-06 08:26:30|30.46|30.38|30.46|30.38|30.46|30.38|30.45|30.37|13
1649233600000|2022-04-06 08:26:40|30.45|30.37|30.5|30.42|30.5|30.42|30.45|30.37|0
1649233610000|2022-04-06 08:26:50|30.49|30.41|30.44|30.36|30.49|30.41|30.44|30.36|5
1649233620000|2022-04-06 08:27:00|30.43|30.35|30.43|30.35|30.44|30.36|30.43|30.35|0
1649233630000|2022-04-06 08:27:10|30.42|30.34|30.43|30.35|30.43|30.35|30.42|30.34|5
1649233640000|2022-04-06 08:27:20|30.44|30.36|30.44|30.36|30.46|30.38|30.43|30.35|3
1649233650000|2022-04-06 08:27:30|30.43|30.35|30.47|30.39|30.47|30.39|30.43|30.35|1
1649233660000|2022-04-06 08:27:40|30.46|30.38|30.47|30.39|30.47|30.39|30.42|30.34|4
1649233670000|2022-04-06 08:27:50|30.46|30.38|30.46|30.38|30.46|30.38|30.45|30.37|0
1649233680000|2022-04-06 08:28:00|30.47|30.39|30.46|30.38|30.47|30.39|30.46|30.38|1
1649233690000|2022-04-06 08:28:10|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|1
1649233700000|2022-04-06 08:28:20|30.5|30.42|30.48|30.4|30.51|30.43|30.48|30.4|6
1649233710000|2022-04-06 08:28:30|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1649233720000|2022-04-06 08:28:40|30.46|30.38|30.47|30.39|30.47|30.39|30.46|30.38|0
1649233730000|2022-04-06 08:28:50|30.46|30.38|30.47|30.39|30.47|30.39|30.46|30.38|0
1649233740000|2022-04-06 08:29:00|30.46|30.38|30.41|30.33|30.46|30.38|30.41|30.33|31
1649233750000|2022-04-06 08:29:10|30.44|30.36|30.46|30.38|30.46|30.38|30.44|30.36|25
1649233760000|2022-04-06 08:29:20|30.44|30.36|30.46|30.38|30.46|30.38|30.44|30.36|1
1649233770000|2022-04-06 08:29:30|30.44|30.36|30.41|30.33|30.46|30.38|30.41|30.33|1
1649233780000|2022-04-06 08:29:40|30.43|30.35|30.4|30.32|30.43|30.35|30.4|30.32|3
1649233790000|2022-04-06 08:29:50|30.41|30.33|30.4|30.32|30.41|30.33|30.39|30.31|10
1649233800000|2022-04-06 08:30:00|30.41|30.33|30.45|30.37|30.45|30.37|30.41|30.33|40
1649233810000|2022-04-06 08:30:10|30.46|30.38|30.46|30.38|30.48|30.4|30.46|30.38|19
1649233820000|2022-04-06 08:30:20|30.48|30.4|30.46|30.38|30.48|30.4|30.46|30.38|32
1649233830000|2022-04-06 08:30:30|||||||||51
1649233840000|2022-04-06 08:30:40|||||||||2
1649233860000|2022-04-06 08:31:00|||||||||1
1649233870000|2022-04-06 08:31:10|30.45|30.37|30.4|30.32|30.45|30.37|30.4|30.32|106
1649233890000|2022-04-06 08:31:30|30.41|30.33|30.42|30.34|30.42|30.34|30.4|30.32|0
1649233900000|2022-04-06 08:31:40|30.41|30.33|30.4|30.32|30.41|30.33|30.4|30.32|0
1649233910000|2022-04-06 08:31:50|30.41|30.33|30.4|30.32|30.41|30.33|30.4|30.32|0
1649233960000|2022-04-06 08:32:40|30.38|30.3|30.36|30.28|30.38|30.3|30.36|30.28|31
1649233970000|2022-04-06 08:32:50|30.35|30.27|30.33|30.25|30.35|30.27|30.31|30.23|59
1649233980000|2022-04-06 08:33:00|||||||||10
1649234000000|2022-04-06 08:33:20|30.35|30.27|30.33|30.25|30.35|30.27|30.33|30.25|150
1649234010000|2022-04-06 08:33:30|||||||||54
1649234020000|2022-04-06 08:33:40|30.38|30.3|30.36|30.28|30.38|30.3|30.35|30.27|41
1649234030000|2022-04-06 08:33:50|30.38|30.3|30.35|30.27|30.38|30.3|30.35|30.27|4
1649234040000|2022-04-06 08:34:00|30.33|30.25|30.36|30.28|30.36|30.28|30.33|30.25|6
1649234050000|2022-04-06 08:34:10|30.35|30.27|30.33|30.25|30.36|30.28|30.33|30.25|5
1649234080000|2022-04-06 08:34:40|30.34|30.26|30.35|30.27|30.35|30.27|30.33|30.25|0
1649234090000|2022-04-06 08:34:50|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|0
1649234100000|2022-04-06 08:35:00|30.35|30.27|30.33|30.25|30.35|30.27|30.33|30.25|0
1649234110000|2022-04-06 08:35:10|||||||||1
1649234130000|2022-04-06 08:35:30|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|20
1649234140000|2022-04-06 08:35:40|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1649234150000|2022-04-06 08:35:50|30.31|30.23|30.31|30.23|30.32|30.24|30.31|30.23|3
1649234160000|2022-04-06 08:36:00|30.32|30.24|30.31|30.23|30.32|30.24|30.31|30.23|0
1649234170000|2022-04-06 08:36:10|30.32|30.24|30.31|30.23|30.32|30.24|30.31|30.23|30
1649234180000|2022-04-06 08:36:20|30.32|30.24|30.36|30.28|30.36|30.28|30.32|30.24|6
1649234190000|2022-04-06 08:36:30|30.38|30.3|30.4|30.32|30.4|30.32|30.37|30.29|5
1649234200000|2022-04-06 08:36:40|30.43|30.35|30.44|30.36|30.44|30.36|30.4|30.32|7
1649234210000|2022-04-06 08:36:50|30.45|30.37|30.46|30.38|30.46|30.38|30.44|30.36|2
1649234230000|2022-04-06 08:37:10|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|107
1649234240000|2022-04-06 08:37:20|30.52|30.44|30.51|30.43|30.54|30.46|30.51|30.43|2
1649234250000|2022-04-06 08:37:30|30.52|30.44|30.56|30.48|30.56|30.48|30.51|30.43|0
1649234260000|2022-04-06 08:37:40|30.54|30.46|30.56|30.48|30.56|30.48|30.54|30.46|0
1649234270000|2022-04-06 08:37:50|30.57|30.49|30.57|30.49|30.57|30.49|30.56|30.48|7
1649234280000|2022-04-06 08:38:00|30.56|30.48|30.56|30.48|30.58|30.5|30.55|30.47|0
1649234290000|2022-04-06 08:38:10|30.55|30.47|30.56|30.48|30.56|30.48|30.55|30.47|2
1649234300000|2022-04-06 08:38:20|30.51|30.43|30.51|30.43|30.51|30.43|30.5|30.42|16
1649234320000|2022-04-06 08:38:40|30.56|30.48|30.56|30.48|30.56|30.48|30.54|30.46|6
1649234330000|2022-04-06 08:38:50|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|27
1649234340000|2022-04-06 08:39:00|30.59|30.51|30.56|30.48|30.59|30.51|30.56|30.48|2
1649234360000|2022-04-06 08:39:20|30.58|30.5|30.56|30.48|30.6|30.52|30.56|30.48|0
1649234400000|2022-04-06 08:40:00|30.55|30.47|30.53|30.45|30.55|30.47|30.51|30.43|2
1649234410000|2022-04-06 08:40:10|30.55|30.47|30.56|30.48|30.56|30.48|30.55|30.47|2
1649234420000|2022-04-06 08:40:20|30.58|30.5|30.61|30.53|30.61|30.53|30.58|30.5|15
1649234430000|2022-04-06 08:40:30|30.6|30.52|30.6|30.52|30.61|30.53|30.58|30.5|8
1649234440000|2022-04-06 08:40:40|30.58|30.5|30.61|30.53|30.61|30.53|30.56|30.48|0
1649234460000|2022-04-06 08:41:00|30.58|30.5|30.61|30.53|30.61|30.53|30.58|30.5|0
1649234470000|2022-04-06 08:41:10|30.6|30.52|30.58|30.5|30.6|30.52|30.58|30.5|1
1649234480000|2022-04-06 08:41:20|30.6|30.52|30.6|30.52|30.6|30.52|30.56|30.48|0
1649234490000|2022-04-06 08:41:30|30.58|30.5|30.61|30.53|30.61|30.53|30.58|30.5|2
1649234560000|2022-04-06 08:42:40|30.65|30.57|30.66|30.58|30.66|30.58|30.65|30.57|209
1649234570000|2022-04-06 08:42:50|30.65|30.57|30.65|30.57|30.66|30.58|30.65|30.57|34
1649234580000|2022-04-06 08:43:00|||||||||7
1649234590000|2022-04-06 08:43:10|30.66|30.58|30.65|30.57|30.66|30.58|30.65|30.57|5
1649234600000|2022-04-06 08:43:20|||||||||1
1649234610000|2022-04-06 08:43:30|30.66|30.58|30.71|30.63|30.71|30.63|30.66|30.58|4
1649234620000|2022-04-06 08:43:40|30.7|30.62|30.7|30.62|30.71|30.63|30.68|30.6|3
1649234630000|2022-04-06 08:43:50|30.68|30.6|30.65|30.57|30.68|30.6|30.65|30.57|0
1649234640000|2022-04-06 08:44:00|30.66|30.58|30.66|30.58|30.66|30.58|30.65|30.57|1
1649234660000|2022-04-06 08:44:20|30.69|30.61|30.66|30.58|30.69|30.61|30.66|30.58|4
1649234670000|2022-04-06 08:44:30|30.67|30.59|30.66|30.58|30.7|30.62|30.66|30.58|11
1649234680000|2022-04-06 08:44:40|30.68|30.6|30.73|30.65|30.73|30.65|30.68|30.6|21
1649234690000|2022-04-06 08:44:50|||||||||4
1649234700000|2022-04-06 08:45:00|30.74|30.66|30.76|30.68|30.78|30.7|30.73|30.65|5
1649234710000|2022-04-06 08:45:10|30.78|30.7|30.74|30.66|30.78|30.7|30.73|30.65|13
1649234720000|2022-04-06 08:45:20|30.76|30.68|30.78|30.7|30.78|30.7|30.76|30.68|0
1649234730000|2022-04-06 08:45:30|30.77|30.69|30.73|30.65|30.77|30.69|30.73|30.65|26
1649234750000|2022-04-06 08:45:50|||||||||1
1649234760000|2022-04-06 08:46:00|30.78|30.7|30.7|30.62|30.78|30.7|30.7|30.62|104
1649234770000|2022-04-06 08:46:10|30.71|30.63|30.66|30.58|30.71|30.63|30.66|30.58|2
1649234780000|2022-04-06 08:46:20|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|27
1649234790000|2022-04-06 08:46:30|30.62|30.54|30.64|30.56|30.65|30.57|30.62|30.54|10
1649234800000|2022-04-06 08:46:40|30.63|30.55|30.58|30.5|30.63|30.55|30.58|30.5|13
1649234810000|2022-04-06 08:46:50|30.57|30.49|30.57|30.49|30.57|30.49|30.54|30.46|2
1649234820000|2022-04-06 08:47:00|30.56|30.48|30.56|30.48|30.58|30.5|30.56|30.48|8
1649234830000|2022-04-06 08:47:10|30.57|30.49|30.57|30.49|30.57|30.49|30.56|30.48|6
1649234840000|2022-04-06 08:47:20|30.56|30.48|30.56|30.48|30.58|30.5|30.56|30.48|0
1649234850000|2022-04-06 08:47:30|30.54|30.46|30.56|30.48|30.57|30.49|30.54|30.46|0
1649234860000|2022-04-06 08:47:40|30.54|30.46|30.51|30.43|30.54|30.46|30.51|30.43|7
1649234880000|2022-04-06 08:48:00|30.49|30.41|30.51|30.43|30.51|30.43|30.49|30.41|0
1649234890000|2022-04-06 08:48:10|30.48|30.4|30.49|30.41|30.49|30.41|30.46|30.38|17
1649234900000|2022-04-06 08:48:20|30.48|30.4|30.49|30.41|30.49|30.41|30.46|30.38|1
1649234910000|2022-04-06 08:48:30|30.46|30.38|30.43|30.35|30.46|30.38|30.41|30.33|8
1649234920000|2022-04-06 08:48:40|30.4|30.32|30.43|30.35|30.44|30.36|30.4|30.32|5
1649234930000|2022-04-06 08:48:50|30.42|30.34|30.44|30.36|30.44|30.36|30.42|30.34|3
1649234940000|2022-04-06 08:49:00|30.45|30.37|30.44|30.36|30.45|30.37|30.44|30.36|2
1649234950000|2022-04-06 08:49:10|30.45|30.37|30.44|30.36|30.45|30.37|30.44|30.36|0
1649234960000|2022-04-06 08:49:20|||||||||2
1649234980000|2022-04-06 08:49:40|30.43|30.35|30.42|30.34|30.44|30.36|30.42|30.34|13
1649234990000|2022-04-06 08:49:50|30.43|30.35|30.43|30.35|30.44|30.36|30.43|30.35|2
1649235000000|2022-04-06 08:50:00|30.41|30.33|30.37|30.29|30.41|30.33|30.37|30.29|3
1649235010000|2022-04-06 08:50:10|30.39|30.31|30.33|30.25|30.39|30.31|30.33|30.25|12
1649235020000|2022-04-06 08:50:20|30.34|30.26|30.34|30.26|30.37|30.29|30.34|30.26|0
1649235030000|2022-04-06 08:50:30|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|5
1649235040000|2022-04-06 08:50:40|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|10
1649235050000|2022-04-06 08:50:50|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|1
1649235060000|2022-04-06 08:51:00|||||||||4
1649235070000|2022-04-06 08:51:10|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|3
1649235090000|2022-04-06 08:51:30|||||||||1
1649235100000|2022-04-06 08:51:40|30.33|30.25|30.33|30.25|30.34|30.26|30.31|30.23|62
1649235120000|2022-04-06 08:52:00|||||||||2
1649235130000|2022-04-06 08:52:10|30.34|30.26|30.33|30.25|30.34|30.26|30.33|30.25|4
1649235140000|2022-04-06 08:52:20|30.34|30.26|30.34|30.26|30.34|30.26|30.33|30.25|3
1649235150000|2022-04-06 08:52:30|30.35|30.27|30.39|30.31|30.39|30.31|30.35|30.27|2
1649235170000|2022-04-06 08:52:50|30.4|30.32|30.44|30.36|30.44|30.36|30.4|30.32|2
1649235180000|2022-04-06 08:53:00|30.43|30.35|30.42|30.34|30.43|30.35|30.42|30.34|0
1649235190000|2022-04-06 08:53:10|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1649235200000|2022-04-06 08:53:20|30.39|30.31|30.4|30.32|30.44|30.36|30.39|30.31|1
1649235210000|2022-04-06 08:53:30|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|0
1649235220000|2022-04-06 08:53:40|30.39|30.31|30.39|30.31|30.4|30.32|30.39|30.31|0
1649235230000|2022-04-06 08:53:50|30.4|30.32|30.39|30.31|30.4|30.32|30.39|30.31|0
1649235240000|2022-04-06 08:54:00|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|2
1649235250000|2022-04-06 08:54:10|30.37|30.29|30.35|30.27|30.37|30.29|30.35|30.27|0
1649235260000|2022-04-06 08:54:20|30.34|30.26|30.33|30.25|30.34|30.26|30.33|30.25|0
1649235270000|2022-04-06 08:54:30|30.31|30.23|30.33|30.25|30.33|30.25|30.31|30.23|0
1649235280000|2022-04-06 08:54:40|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1649235290000|2022-04-06 08:54:50|30.34|30.26|30.34|30.26|30.35|30.27|30.34|30.26|0
1649235300000|2022-04-06 08:55:00|30.35|30.27|30.35|30.27|30.35|30.27|30.34|30.26|3
1649235310000|2022-04-06 08:55:10|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1649235320000|2022-04-06 08:55:20|30.38|30.3|30.4|30.32|30.4|30.32|30.38|30.3|0
1649235330000|2022-04-06 08:55:30|30.41|30.33|30.41|30.33|30.43|30.35|30.41|30.33|0
1649235340000|2022-04-06 08:55:40|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1649235350000|2022-04-06 08:55:50|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|0
1649235360000|2022-04-06 08:56:00|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1649235380000|2022-04-06 08:56:20|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|2
1649235390000|2022-04-06 08:56:30|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|0
1649235400000|2022-04-06 08:56:40|30.35|30.27|30.34|30.26|30.35|30.27|30.34|30.26|2
1649235420000|2022-04-06 08:57:00|30.37|30.29|30.38|30.3|30.38|30.3|30.37|30.29|6
1649235430000|2022-04-06 08:57:10|30.37|30.29|30.33|30.25|30.37|30.29|30.33|30.25|0
1649235440000|2022-04-06 08:57:20|30.34|30.26|30.34|30.26|30.36|30.28|30.34|30.26|8
1649235450000|2022-04-06 08:57:30|||||||||7
1649235460000|2022-04-06 08:57:40|||||||||10
1649235470000|2022-04-06 08:57:50|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|6
1649235480000|2022-04-06 08:58:00|30.38|30.3|30.38|30.3|30.38|30.3|30.37|30.29|0
1649235490000|2022-04-06 08:58:10|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|6
1649235500000|2022-04-06 08:58:20|||||||||11
1649235510000|2022-04-06 08:58:30|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|10
1649235520000|2022-04-06 08:58:40|30.36|30.28|30.35|30.27|30.38|30.3|30.34|30.26|4
1649235530000|2022-04-06 08:58:50|30.34|30.26|30.35|30.27|30.35|30.27|30.34|30.26|13
1649235540000|2022-04-06 08:59:00|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|1
1649235550000|2022-04-06 08:59:10|30.35|30.27|30.36|30.28|30.36|30.28|30.35|30.27|11
1649235560000|2022-04-06 08:59:20|30.35|30.27|30.36|30.28|30.36|30.28|30.35|30.27|0
1649235570000|2022-04-06 08:59:30|||||||||4
1649235580000|2022-04-06 08:59:40|30.35|30.27|30.34|30.26|30.36|30.28|30.34|30.26|8
1649235590000|2022-04-06 08:59:50|30.35|30.27|30.35|30.27|30.36|30.28|30.35|30.27|16
1649235600000|2022-04-06 09:00:00|30.34|30.26|30.34|30.26|30.34|30.26|30.33|30.25|13
1649235610000|2022-04-06 09:00:10|30.29|30.21|30.29|30.21|30.3|30.22|30.27|30.19|26
1649235620000|2022-04-06 09:00:20|30.27|30.19|30.26|30.18|30.29|30.21|30.26|30.18|0
1649235630000|2022-04-06 09:00:30|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|22
1649235650000|2022-04-06 09:00:50|30.25|30.17|30.24|30.16|30.25|30.17|30.24|30.16|6
1649235660000|2022-04-06 09:01:00|30.25|30.17|30.25|30.17|30.25|30.17|30.24|30.16|3
1649235670000|2022-04-06 09:01:10|30.28|30.2|30.34|30.26|30.35|30.27|30.28|30.2|6
1649235680000|2022-04-06 09:01:20|30.33|30.25|30.31|30.23|30.33|30.25|30.31|30.23|0
1649235690000|2022-04-06 09:01:30|30.33|30.25|30.31|30.23|30.33|30.25|30.31|30.23|5
1649235700000|2022-04-06 09:01:40|30.3|30.22|30.29|30.21|30.3|30.22|30.29|30.21|3
1649235710000|2022-04-06 09:01:50|||||||||4
1649235750000|2022-04-06 09:02:30|30.28|30.2|30.29|30.21|30.29|30.21|30.28|30.2|2
1649235760000|2022-04-06 09:02:40|30.28|30.2|30.29|30.21|30.29|30.21|30.28|30.2|1
1649235770000|2022-04-06 09:02:50|30.27|30.19|30.24|30.16|30.27|30.19|30.24|30.16|7
1649235780000|2022-04-06 09:03:00|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1649235790000|2022-04-06 09:03:10|30.29|30.21|30.28|30.2|30.29|30.21|30.28|30.2|9
1649235800000|2022-04-06 09:03:20|30.29|30.21|30.27|30.19|30.29|30.21|30.26|30.18|0
1649235810000|2022-04-06 09:03:30|30.29|30.21|30.24|30.16|30.29|30.21|30.24|30.16|1
1649235820000|2022-04-06 09:03:40|30.25|30.17|30.24|30.16|30.25|30.17|30.24|30.16|0
1649235840000|2022-04-06 09:04:00|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1649235850000|2022-04-06 09:04:10|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1649235860000|2022-04-06 09:04:20|30.29|30.21|30.29|30.21|30.3|30.22|30.29|30.21|1
1649235870000|2022-04-06 09:04:30|30.28|30.2|30.3|30.22|30.3|30.22|30.28|30.2|0
1649235880000|2022-04-06 09:04:40|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1649235920000|2022-04-06 09:05:20|30.33|30.25|30.34|30.26|30.36|30.28|30.31|30.23|11
1649235930000|2022-04-06 09:05:30|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1649235940000|2022-04-06 09:05:40|||||||||20
1649235990000|2022-04-06 09:06:30|30.35|30.27|30.31|30.23|30.35|30.27|30.31|30.23|2
1649236000000|2022-04-06 09:06:40|30.32|30.24|30.36|30.28|30.36|30.28|30.32|30.24|0
1649236010000|2022-04-06 09:06:50|30.35|30.27|30.36|30.28|30.36|30.28|30.35|30.27|0
1649236050000|2022-04-06 09:07:30|||||||||1
1649236060000|2022-04-06 09:07:40|30.41|30.33|30.38|30.3|30.41|30.33|30.38|30.3|6
1649236070000|2022-04-06 09:07:50|30.39|30.31|30.41|30.33|30.41|30.33|30.39|30.31|8
1649236080000|2022-04-06 09:08:00|30.42|30.34|30.46|30.38|30.46|30.38|30.42|30.34|6
1649236090000|2022-04-06 09:08:10|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|1
1649236100000|2022-04-06 09:08:20|30.42|30.34|30.44|30.36|30.44|30.36|30.42|30.34|0
1649236110000|2022-04-06 09:08:30|30.46|30.38|30.47|30.39|30.47|30.39|30.44|30.36|1
1649236120000|2022-04-06 09:08:40|30.48|30.4|30.49|30.41|30.49|30.41|30.48|30.4|0
1649236130000|2022-04-06 09:08:50|30.48|30.4|30.53|30.45|30.53|30.45|30.48|30.4|10
1649236140000|2022-04-06 09:09:00|30.52|30.44|30.52|30.44|30.52|30.44|30.51|30.43|2
1649236150000|2022-04-06 09:09:10|30.53|30.45|30.53|30.45|30.53|30.45|30.52|30.44|0
1649236160000|2022-04-06 09:09:20|30.52|30.44|30.52|30.44|30.53|30.45|30.52|30.44|2
1649236170000|2022-04-06 09:09:30|30.51|30.43|30.53|30.45|30.53|30.45|30.51|30.43|3
1649236190000|2022-04-06 09:09:50|30.52|30.44|30.5|30.42|30.53|30.45|30.5|30.42|3
1649236200000|2022-04-06 09:10:00|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|0
1649236210000|2022-04-06 09:10:10|||||||||5
1649236230000|2022-04-06 09:10:30|30.48|30.4|30.48|30.4|30.49|30.41|30.48|30.4|15
1649236240000|2022-04-06 09:10:40|||||||||13
1649236290000|2022-04-06 09:11:30|30.52|30.44|30.53|30.45|30.53|30.45|30.52|30.44|0
1649236300000|2022-04-06 09:11:40|30.54|30.46|30.55|30.47|30.55|30.47|30.53|30.45|0
1649236310000|2022-04-06 09:11:50|30.58|30.5|30.57|30.49|30.58|30.5|30.54|30.46|3
1649236320000|2022-04-06 09:12:00|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|0
1649236340000|2022-04-06 09:12:20|30.59|30.51|30.58|30.5|30.62|30.54|30.58|30.5|44
1649236350000|2022-04-06 09:12:30|30.6|30.52|30.62|30.54|30.62|30.54|30.59|30.51|24
1649236360000|2022-04-06 09:12:40|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|0
1649236370000|2022-04-06 09:12:50|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|16
1649236380000|2022-04-06 09:13:00|30.63|30.55|30.64|30.56|30.64|30.56|30.63|30.55|4
1649236390000|2022-04-06 09:13:10|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|86
1649236400000|2022-04-06 09:13:20|30.64|30.56|30.64|30.56|30.66|30.58|30.64|30.56|0
1649236410000|2022-04-06 09:13:30|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|5
1649236420000|2022-04-06 09:13:40|30.66|30.58|30.63|30.55|30.66|30.58|30.63|30.55|5
1649236450000|2022-04-06 09:14:10|30.62|30.54|30.63|30.55|30.63|30.55|30.62|30.54|2
1649236460000|2022-04-06 09:14:20|30.62|30.54|30.63|30.55|30.63|30.55|30.62|30.54|0
1649236470000|2022-04-06 09:14:30|||||||||20
1649236480000|2022-04-06 09:14:40|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|21
1649236490000|2022-04-06 09:14:50|30.61|30.53|30.63|30.55|30.63|30.55|30.61|30.53|6
1649236500000|2022-04-06 09:15:00|30.65|30.57|30.65|30.57|30.65|30.57|30.64|30.56|6
1649236510000|2022-04-06 09:15:10|30.64|30.56|30.68|30.6|30.68|30.6|30.64|30.56|1
1649236520000|2022-04-06 09:15:20|30.69|30.61|30.7|30.62|30.7|30.62|30.69|30.61|9
1649236530000|2022-04-06 09:15:30|30.71|30.63|30.73|30.65|30.73|30.65|30.71|30.63|26
1649236540000|2022-04-06 09:15:40|30.69|30.61|30.69|30.61|30.69|30.61|30.68|30.6|0
1649236550000|2022-04-06 09:15:50|30.68|30.6|30.67|30.59|30.69|30.61|30.67|30.59|2
1649236560000|2022-04-06 09:16:00|30.68|30.6|30.64|30.56|30.68|30.6|30.64|30.56|1
1649236570000|2022-04-06 09:16:10|30.63|30.55|30.66|30.58|30.66|30.58|30.62|30.54|0
1649236580000|2022-04-06 09:16:20|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|1
1649236590000|2022-04-06 09:16:30|30.64|30.56|30.59|30.51|30.64|30.56|30.59|30.51|8
1649236600000|2022-04-06 09:16:40|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|4
1649236610000|2022-04-06 09:16:50|30.61|30.53|30.6|30.52|30.61|30.53|30.6|30.52|2
1649236620000|2022-04-06 09:17:00|30.59|30.51|30.6|30.52|30.6|30.52|30.59|30.51|2
1649236630000|2022-04-06 09:17:10|30.61|30.53|30.64|30.56|30.64|30.56|30.6|30.52|4
1649236640000|2022-04-06 09:17:20|30.65|30.57|30.65|30.57|30.65|30.57|30.64|30.56|5
1649236670000|2022-04-06 09:17:50|30.64|30.56|30.64|30.56|30.65|30.57|30.64|30.56|0
1649236680000|2022-04-06 09:18:00|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|0
1649236690000|2022-04-06 09:18:10|30.62|30.54|30.59|30.51|30.62|30.54|30.59|30.51|10
1649236710000|2022-04-06 09:18:30|30.61|30.53|30.59|30.51|30.61|30.53|30.59|30.51|1
1649236720000|2022-04-06 09:18:40|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|0
1649236750000|2022-04-06 09:19:10|30.61|30.53|30.58|30.5|30.61|30.53|30.57|30.49|3
1649236760000|2022-04-06 09:19:20|30.57|30.49|30.61|30.53|30.62|30.54|30.57|30.49|0
1649236770000|2022-04-06 09:19:30|30.66|30.58|30.66|30.58|30.66|30.58|30.64|30.56|2
1649236780000|2022-04-06 09:19:40|||||||||1
1649236800000|2022-04-06 09:20:00|30.67|30.59|30.67|30.59|30.67|30.59|30.66|30.58|0
1649236810000|2022-04-06 09:20:10|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|0
1649236820000|2022-04-06 09:20:20|30.67|30.59|30.7|30.62|30.71|30.63|30.66|30.58|4
1649236830000|2022-04-06 09:20:30|30.71|30.63|30.71|30.63|30.71|30.63|30.71|30.63|0
1649236860000|2022-04-06 09:21:00|30.73|30.65|30.76|30.68|30.76|30.68|30.72|30.64|0
1649236880000|2022-04-06 09:21:20|30.73|30.65|30.76|30.68|30.76|30.68|30.73|30.65|0
1649236930000|2022-04-06 09:22:10|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1649236950000|2022-04-06 09:22:30|30.72|30.64|30.75|30.67|30.76|30.68|30.72|30.64|0
1649236960000|2022-04-06 09:22:40|30.76|30.68|30.76|30.68|30.76|30.68|30.76|30.68|0
1649236970000|2022-04-06 09:22:50|||||||||1
1649237000000|2022-04-06 09:23:20|30.75|30.67|30.74|30.66|30.75|30.67|30.74|30.66|0
1649237010000|2022-04-06 09:23:30|||||||||1
1649237020000|2022-04-06 09:23:40|30.75|30.67|30.76|30.68|30.76|30.68|30.75|30.67|1
1649237030000|2022-04-06 09:23:50|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1649237040000|2022-04-06 09:24:00|30.76|30.68|30.76|30.68|30.76|30.68|30.76|30.68|0
1649237050000|2022-04-06 09:24:10|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|1
1649237060000|2022-04-06 09:24:20|30.74|30.66|30.75|30.67|30.75|30.67|30.74|30.66|0
1649237080000|2022-04-06 09:24:40|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1649237100000|2022-04-06 09:25:00|30.72|30.64|30.71|30.63|30.74|30.66|30.7|30.62|0
1649237110000|2022-04-06 09:25:10|30.72|30.64|30.74|30.66|30.74|30.66|30.71|30.63|50
1649237120000|2022-04-06 09:25:20|30.71|30.63|30.72|30.64|30.72|30.64|30.69|30.61|1
1649237130000|2022-04-06 09:25:30|30.71|30.63|30.69|30.61|30.72|30.64|30.69|30.61|26
1649237140000|2022-04-06 09:25:40|30.7|30.62|30.72|30.64|30.72|30.64|30.7|30.62|30
1649237150000|2022-04-06 09:25:50|30.71|30.63|30.71|30.63|30.71|30.63|30.71|30.63|0
1649237170000|2022-04-06 09:26:10|30.72|30.64|30.74|30.66|30.74|30.66|30.72|30.64|0
1649237190000|2022-04-06 09:26:30|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|0
1649237200000|2022-04-06 09:26:40|30.74|30.66|30.73|30.65|30.74|30.66|30.71|30.63|0
1649237220000|2022-04-06 09:27:00|30.71|30.63|30.72|30.64|30.72|30.64|30.71|30.63|1
1649237230000|2022-04-06 09:27:10|30.73|30.65|30.73|30.65|30.74|30.66|30.72|30.64|2
1649237260000|2022-04-06 09:27:40|30.74|30.66|30.73|30.65|30.74|30.66|30.73|30.65|0
1649237270000|2022-04-06 09:27:50|30.74|30.66|30.73|30.65|30.74|30.66|30.73|30.65|0
1649237280000|2022-04-06 09:28:00|30.74|30.66|30.73|30.65|30.74|30.66|30.73|30.65|0
1649237290000|2022-04-06 09:28:10|30.72|30.64|30.73|30.65|30.73|30.65|30.72|30.64|0
1649237300000|2022-04-06 09:28:20|30.74|30.66|30.73|30.65|30.74|30.66|30.73|30.65|0
1649237310000|2022-04-06 09:28:30|30.74|30.66|30.73|30.65|30.74|30.66|30.72|30.64|60
1649237320000|2022-04-06 09:28:40|30.77|30.69|30.73|30.65|30.77|30.69|30.73|30.65|0
1649237330000|2022-04-06 09:28:50|30.72|30.64|30.73|30.65|30.73|30.65|30.72|30.64|1
1649237340000|2022-04-06 09:29:00|30.77|30.69|30.73|30.65|30.77|30.69|30.73|30.65|1
1649237350000|2022-04-06 09:29:10|30.72|30.64|30.74|30.66|30.74|30.66|30.72|30.64|39
1649237360000|2022-04-06 09:29:20|30.73|30.65|30.74|30.66|30.74|30.66|30.73|30.65|27
1649237380000|2022-04-06 09:29:40|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|0
1649237390000|2022-04-06 09:29:50|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|5
1649237400000|2022-04-06 09:30:00|30.77|30.69|30.74|30.66|30.77|30.69|30.73|30.65|0
1649237410000|2022-04-06 09:30:10|30.77|30.69|30.77|30.69|30.77|30.69|30.76|30.68|0
1649237420000|2022-04-06 09:30:20|30.78|30.7|30.77|30.69|30.78|30.7|30.77|30.69|0
1649237430000|2022-04-06 09:30:30|30.76|30.68|30.77|30.69|30.77|30.69|30.76|30.68|0
1649237440000|2022-04-06 09:30:40|30.78|30.7|30.78|30.7|30.79|30.71|30.77|30.69|3
1649237450000|2022-04-06 09:30:50|30.77|30.69|30.78|30.7|30.78|30.7|30.77|30.69|0
1649237460000|2022-04-06 09:31:00|30.79|30.71|30.76|30.68|30.79|30.71|30.76|30.68|2
1649237470000|2022-04-06 09:31:10|30.74|30.66|30.74|30.66|30.76|30.68|30.73|30.65|0
1649237480000|2022-04-06 09:31:20|30.76|30.68|30.74|30.66|30.76|30.68|30.74|30.66|0
1649237490000|2022-04-06 09:31:30|30.73|30.65|30.74|30.66|30.74|30.66|30.73|30.65|0
1649237520000|2022-04-06 09:32:00|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|0
1649237530000|2022-04-06 09:32:10|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|0
1649237540000|2022-04-06 09:32:20|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|1
1649237550000|2022-04-06 09:32:30|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1649237570000|2022-04-06 09:32:50|30.73|30.65|30.73|30.65|30.73|30.65|30.72|30.64|0
1649237580000|2022-04-06 09:33:00|30.74|30.66|30.74|30.66|30.74|30.66|30.73|30.65|10
1649237590000|2022-04-06 09:33:10|||||||||6
1649237600000|2022-04-06 09:33:20|||||||||9
1649237610000|2022-04-06 09:33:30|30.75|30.67|30.74|30.66|30.76|30.68|30.74|30.66|0
1649237620000|2022-04-06 09:33:40|30.76|30.68|30.74|30.66|30.76|30.68|30.74|30.66|17
1649237640000|2022-04-06 09:34:00|30.75|30.67|30.76|30.68|30.76|30.68|30.75|30.67|8
1649237650000|2022-04-06 09:34:10|30.75|30.67|30.74|30.66|30.75|30.67|30.74|30.66|1
1649237660000|2022-04-06 09:34:20|30.77|30.69|30.79|30.71|30.79|30.71|30.77|30.69|11
1649237670000|2022-04-06 09:34:30|30.78|30.7|30.78|30.7|30.78|30.7|30.77|30.69|0
1649237680000|2022-04-06 09:34:40|||||||||6
1649237690000|2022-04-06 09:34:50|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|0
1649237700000|2022-04-06 09:35:00|30.78|30.7|30.78|30.7|30.78|30.7|30.77|30.69|3
1649237710000|2022-04-06 09:35:10|30.77|30.69|30.78|30.7|30.78|30.7|30.77|30.69|0
1649237720000|2022-04-06 09:35:20|30.77|30.69|30.83|30.75|30.83|30.75|30.77|30.69|4
1649237730000|2022-04-06 09:35:30|30.84|30.76|30.84|30.76|30.84|30.76|30.84|30.76|12
1649237740000|2022-04-06 09:35:40|||||||||42
1649237770000|2022-04-06 09:36:10|30.81|30.73|30.8|30.72|30.81|30.73|30.8|30.72|29
1649237780000|2022-04-06 09:36:20|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|0
1649237820000|2022-04-06 09:37:00|30.77|30.69|30.75|30.67|30.77|30.69|30.75|30.67|0
1649237830000|2022-04-06 09:37:10|30.74|30.66|30.74|30.66|30.74|30.66|30.69|30.61|14
1649237840000|2022-04-06 09:37:20|30.75|30.67|30.74|30.66|30.75|30.67|30.74|30.66|3
1649237850000|2022-04-06 09:37:30|30.75|30.67|30.74|30.66|30.75|30.67|30.74|30.66|0
1649237890000|2022-04-06 09:38:10|30.73|30.65|30.73|30.65|30.74|30.66|30.73|30.65|8
1649237900000|2022-04-06 09:38:20|30.74|30.66|30.74|30.66|30.74|30.66|30.73|30.65|0
1649237940000|2022-04-06 09:39:00|30.75|30.67|30.74|30.66|30.75|30.67|30.74|30.66|4
1649237950000|2022-04-06 09:39:10|30.75|30.67|30.74|30.66|30.75|30.67|30.74|30.66|0
1649237960000|2022-04-06 09:39:20|30.75|30.67|30.74|30.66|30.75|30.67|30.74|30.66|0
1649237970000|2022-04-06 09:39:30|30.77|30.69|30.74|30.66|30.77|30.69|30.74|30.66|6
1649237980000|2022-04-06 09:39:40|30.75|30.67|30.74|30.66|30.75|30.67|30.74|30.66|1
1649238020000|2022-04-06 09:40:20|30.71|30.63|30.69|30.61|30.71|30.63|30.69|30.61|4
1649238030000|2022-04-06 09:40:30|30.7|30.62|30.69|30.61|30.7|30.62|30.69|30.61|0
1649238050000|2022-04-06 09:40:50|||||||||1
1649238090000|2022-04-06 09:41:30|30.72|30.64|30.71|30.63|30.72|30.64|30.71|30.63|40
1649238100000|2022-04-06 09:41:40|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|0
1649238110000|2022-04-06 09:41:50|30.7|30.62|30.72|30.64|30.72|30.64|30.7|30.62|0
1649238120000|2022-04-06 09:42:00|30.71|30.63|30.72|30.64|30.72|30.64|30.71|30.63|0
1649238140000|2022-04-06 09:42:20|30.71|30.63|30.71|30.63|30.71|30.63|30.71|30.63|0
1649238150000|2022-04-06 09:42:30|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|1
1649238160000|2022-04-06 09:42:40|30.74|30.66|30.74|30.66|30.74|30.66|30.72|30.64|0
1649238170000|2022-04-06 09:42:50|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1649238180000|2022-04-06 09:43:00|30.74|30.66|30.77|30.69|30.77|30.69|30.74|30.66|0
1649238190000|2022-04-06 09:43:10|30.8|30.72|30.77|30.69|30.81|30.73|30.77|30.69|4
1649238210000|2022-04-06 09:43:30|30.79|30.71|30.81|30.73|30.81|30.73|30.77|30.69|0
1649238230000|2022-04-06 09:43:50|30.79|30.71|30.77|30.69|30.81|30.73|30.77|30.69|14
1649238240000|2022-04-06 09:44:00|30.79|30.71|30.77|30.69|30.81|30.73|30.77|30.69|0
1649238250000|2022-04-06 09:44:10|30.79|30.71|30.77|30.69|30.81|30.73|30.77|30.69|0
1649238260000|2022-04-06 09:44:20|30.79|30.71|30.76|30.68|30.79|30.71|30.76|30.68|6
1649238300000|2022-04-06 09:45:00|||||||||3
1649238330000|2022-04-06 09:45:30|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1649238340000|2022-04-06 09:45:40|30.77|30.69|30.76|30.68|30.81|30.73|30.76|30.68|2
1649238350000|2022-04-06 09:45:50|30.78|30.7|30.76|30.68|30.79|30.71|30.76|30.68|0
1649238360000|2022-04-06 09:46:00|30.77|30.69|30.76|30.68|30.79|30.71|30.76|30.68|0
1649238370000|2022-04-06 09:46:10|30.77|30.69|30.78|30.7|30.8|30.72|30.76|30.68|5
1649238380000|2022-04-06 09:46:20|30.77|30.69|30.76|30.68|30.79|30.71|30.76|30.68|0
1649238390000|2022-04-06 09:46:30|30.77|30.69|30.76|30.68|30.79|30.71|30.76|30.68|0
1649238400000|2022-04-06 09:46:40|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|0
1649238410000|2022-04-06 09:46:50|30.76|30.68|30.76|30.68|30.76|30.68|30.76|30.68|0
1649238420000|2022-04-06 09:47:00|30.75|30.67|30.76|30.68|30.76|30.68|30.75|30.67|8
1649238450000|2022-04-06 09:47:30|||||||||1
1649238460000|2022-04-06 09:47:40|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|4
1649238470000|2022-04-06 09:47:50|30.76|30.68|30.76|30.68|30.76|30.68|30.74|30.66|9
1649238480000|2022-04-06 09:48:00|30.75|30.67|30.79|30.71|30.79|30.71|30.75|30.67|0
1649238490000|2022-04-06 09:48:10|30.77|30.69|30.77|30.69|30.79|30.71|30.77|30.69|0
1649238500000|2022-04-06 09:48:20|30.79|30.71|30.77|30.69|30.79|30.71|30.77|30.69|0
1649238510000|2022-04-06 09:48:30|30.79|30.71|30.79|30.71|30.79|30.71|30.77|30.69|0
1649238580000|2022-04-06 09:49:40|30.8|30.72|30.8|30.72|30.81|30.73|30.79|30.71|0
1649238590000|2022-04-06 09:49:50|30.79|30.71|30.8|30.72|30.8|30.72|30.79|30.71|0
1649238600000|2022-04-06 09:50:00|30.81|30.73|30.85|30.77|30.85|30.77|30.81|30.73|0
1649238610000|2022-04-06 09:50:10|30.86|30.78|30.86|30.78|30.86|30.78|30.86|30.78|0
1649238620000|2022-04-06 09:50:20|30.85|30.77|30.86|30.78|30.87|30.79|30.84|30.76|7
1649238630000|2022-04-06 09:50:30|30.85|30.77|30.84|30.76|30.86|30.78|30.84|30.76|1
1649238640000|2022-04-06 09:50:40|30.85|30.77|30.85|30.77|30.85|30.77|30.84|30.76|0
1649238660000|2022-04-06 09:51:00|30.84|30.76|30.84|30.76|30.85|30.77|30.84|30.76|0
1649238670000|2022-04-06 09:51:10|30.83|30.75|30.84|30.76|30.84|30.76|30.83|30.75|0
1649238680000|2022-04-06 09:51:20|30.83|30.75|30.83|30.75|30.83|30.75|30.8|30.72|10
1649238690000|2022-04-06 09:51:30|30.8|30.72|30.8|30.72|30.83|30.75|30.8|30.72|0
1649238700000|2022-04-06 09:51:40|30.79|30.71|30.79|30.71|30.8|30.72|30.79|30.71|0
1649238710000|2022-04-06 09:51:50|30.78|30.7|30.78|30.7|30.79|30.71|30.77|30.69|67
1649238720000|2022-04-06 09:52:00|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|0
1649238730000|2022-04-06 09:52:10|30.78|30.7|30.79|30.71|30.79|30.71|30.78|30.7|0
1649238760000|2022-04-06 09:52:40|30.78|30.7|30.77|30.69|30.78|30.7|30.77|30.69|1
1649238780000|2022-04-06 09:53:00|30.72|30.64|30.77|30.69|30.77|30.69|30.72|30.64|18
1649238790000|2022-04-06 09:53:10|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|1
1649238800000|2022-04-06 09:53:20|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|0
1649238810000|2022-04-06 09:53:30|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|1
1649238820000|2022-04-06 09:53:40|30.79|30.71|30.78|30.7|30.79|30.71|30.78|30.7|0
1649238830000|2022-04-06 09:53:50|30.77|30.69|30.78|30.7|30.78|30.7|30.77|30.69|0
1649238850000|2022-04-06 09:54:10|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|0
1649238890000|2022-04-06 09:54:50|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|0
1649238910000|2022-04-06 09:55:10|30.77|30.69|30.74|30.66|30.77|30.69|30.74|30.66|0
1649238920000|2022-04-06 09:55:20|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|2
1649238940000|2022-04-06 09:55:40|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|0
1649238960000|2022-04-06 09:56:00|30.75|30.67|30.73|30.65|30.75|30.67|30.73|30.65|2
1649238980000|2022-04-06 09:56:20|30.74|30.66|30.74|30.66|30.75|30.67|30.74|30.66|9
1649238990000|2022-04-06 09:56:30|30.75|30.67|30.75|30.67|30.75|30.67|30.74|30.66|0
1649239000000|2022-04-06 09:56:40|30.74|30.66|30.73|30.65|30.74|30.66|30.73|30.65|23
1649239030000|2022-04-06 09:57:10|30.72|30.64|30.69|30.61|30.72|30.64|30.69|30.61|1
1649239040000|2022-04-06 09:57:20|30.7|30.62|30.71|30.63|30.71|30.63|30.66|30.58|0
1649239050000|2022-04-06 09:57:30|30.72|30.64|30.71|30.63|30.72|30.64|30.7|30.62|2
1649239060000|2022-04-06 09:57:40|30.7|30.62|30.69|30.61|30.7|30.62|30.69|30.61|0
1649239070000|2022-04-06 09:57:50|30.66|30.58|30.66|30.58|30.69|30.61|30.66|30.58|0
1649239080000|2022-04-06 09:58:00|30.67|30.59|30.66|30.58|30.67|30.59|30.66|30.58|2
1649239120000|2022-04-06 09:58:40|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|0
1649239130000|2022-04-06 09:58:50|30.66|30.58|30.65|30.57|30.66|30.58|30.65|30.57|2
1649239140000|2022-04-06 09:59:00|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|0
1649239150000|2022-04-06 09:59:10|30.65|30.57|30.65|30.57|30.66|30.58|30.65|30.57|1
1649239160000|2022-04-06 09:59:20|30.63|30.55|30.64|30.56|30.65|30.57|30.63|30.55|89
1649239170000|2022-04-06 09:59:30|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|0
1649239180000|2022-04-06 09:59:40|30.62|30.54|30.65|30.57|30.65|30.57|30.62|30.54|0
1649239190000|2022-04-06 09:59:50|||||||||1
1649239200000|2022-04-06 10:00:00|||||||||1
1649239210000|2022-04-06 10:00:10|30.64|30.56|30.64|30.56|30.64|30.56|30.62|30.54|2
1649239220000|2022-04-06 10:00:20|||||||||2
1649239230000|2022-04-06 10:00:30|||||||||36
1649239240000|2022-04-06 10:00:40|30.59|30.51|30.64|30.56|30.64|30.56|30.59|30.51|9
1649239250000|2022-04-06 10:00:50|||||||||2
1649239260000|2022-04-06 10:01:00|||||||||1
1649239270000|2022-04-06 10:01:10|||||||||2
1649239290000|2022-04-06 10:01:30|||||||||1
1649239320000|2022-04-06 10:02:00|30.65|30.57|30.64|30.56|30.65|30.57|30.64|30.56|0
1649239330000|2022-04-06 10:02:10|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|0
1649239340000|2022-04-06 10:02:20|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|2
1649239360000|2022-04-06 10:02:40|30.6|30.52|30.64|30.56|30.64|30.56|30.6|30.52|0
1649239390000|2022-04-06 10:03:10|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|0
1649239400000|2022-04-06 10:03:20|30.62|30.54|30.63|30.55|30.63|30.55|30.62|30.54|18
1649239410000|2022-04-06 10:03:30|30.62|30.54|30.63|30.55|30.63|30.55|30.62|30.54|12
1649239420000|2022-04-06 10:03:40|30.62|30.54|30.58|30.5|30.63|30.55|30.58|30.5|12
1649239440000|2022-04-06 10:04:00|30.57|30.49|30.57|30.49|30.57|30.49|30.53|30.45|10
1649239450000|2022-04-06 10:04:10|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|2
1649239460000|2022-04-06 10:04:20|30.57|30.49|30.55|30.47|30.57|30.49|30.55|30.47|0
1649239470000|2022-04-06 10:04:30|30.57|30.49|30.53|30.45|30.57|30.49|30.53|30.45|0
1649239480000|2022-04-06 10:04:40|30.55|30.47|30.57|30.49|30.57|30.49|30.55|30.47|0
1649239500000|2022-04-06 10:05:00|30.55|30.47|30.57|30.49|30.57|30.49|30.54|30.46|8
1649239510000|2022-04-06 10:05:10|30.54|30.46|30.57|30.49|30.57|30.49|30.54|30.46|14
1649239540000|2022-04-06 10:05:40|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|4
1649239550000|2022-04-06 10:05:50|30.57|30.49|30.58|30.5|30.58|30.5|30.57|30.49|0
1649239560000|2022-04-06 10:06:00|30.57|30.49|30.58|30.5|30.58|30.5|30.57|30.49|0
1649239570000|2022-04-06 10:06:10|30.57|30.49|30.58|30.5|30.58|30.5|30.57|30.49|2
1649239590000|2022-04-06 10:06:30|30.6|30.52|30.63|30.55|30.63|30.55|30.58|30.5|7
1649239620000|2022-04-06 10:07:00|30.65|30.57|30.63|30.55|30.66|30.58|30.63|30.55|4
1649239630000|2022-04-06 10:07:10|||||||||5
1649239640000|2022-04-06 10:07:20|30.62|30.54|30.63|30.55|30.63|30.55|30.62|30.54|0
1649239660000|2022-04-06 10:07:40|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|0
1649239680000|2022-04-06 10:08:00|30.61|30.53|30.58|30.5|30.61|30.53|30.58|30.5|4
1649239690000|2022-04-06 10:08:10|30.6|30.52|30.63|30.55|30.63|30.55|30.6|30.52|2
1649239700000|2022-04-06 10:08:20|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|0
1649239710000|2022-04-06 10:08:30|30.63|30.55|30.62|30.54|30.63|30.55|30.62|30.54|0
1649239730000|2022-04-06 10:08:50|30.63|30.55|30.62|30.54|30.63|30.55|30.62|30.54|0
1649239780000|2022-04-06 10:09:40|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|0
1649239790000|2022-04-06 10:09:50|30.62|30.54|30.63|30.55|30.63|30.55|30.62|30.54|0
1649239800000|2022-04-06 10:10:00|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|0
1649239810000|2022-04-06 10:10:10|30.63|30.55|30.65|30.57|30.65|30.57|30.63|30.55|1
1649239820000|2022-04-06 10:10:20|30.64|30.56|30.65|30.57|30.65|30.57|30.63|30.55|0
1649239830000|2022-04-06 10:10:30|30.67|30.59|30.67|30.59|30.67|30.59|30.65|30.57|0
1649239880000|2022-04-06 10:11:20|30.68|30.6|30.72|30.64|30.72|30.64|30.68|30.6|4
1649239890000|2022-04-06 10:11:30|30.73|30.65|30.8|30.72|30.85|30.77|30.73|30.65|95
1649239900000|2022-04-06 10:11:40|30.81|30.73|30.87|30.79|30.87|30.79|30.81|30.73|31
1649239910000|2022-04-06 10:11:50|30.88|30.8|30.94|30.86|30.94|30.86|30.88|30.8|75
1649239920000|2022-04-06 10:12:00|30.91|30.83|30.94|30.86|30.94|30.86|30.89|30.81|17
1649239930000|2022-04-06 10:12:10|30.93|30.85|30.93|30.85|30.93|30.85|30.92|30.84|8
1649239940000|2022-04-06 10:12:20|30.92|30.84|30.92|30.84|30.93|30.85|30.92|30.84|13
1649239950000|2022-04-06 10:12:30|30.88|30.8|30.87|30.79|30.88|30.8|30.87|30.79|36
1649239960000|2022-04-06 10:12:40|30.85|30.77|30.86|30.78|30.86|30.78|30.85|30.77|6
1649239970000|2022-04-06 10:12:50|30.87|30.79|30.92|30.84|30.92|30.84|30.86|30.78|8
1649239990000|2022-04-06 10:13:10|30.91|30.83|30.91|30.83|30.91|30.83|30.89|30.81|3
1649240000000|2022-04-06 10:13:20|30.92|30.84|30.9|30.82|30.92|30.84|30.89|30.81|1
1649240010000|2022-04-06 10:13:30|30.89|30.81|30.89|30.81|30.89|30.81|30.89|30.81|0
1649240020000|2022-04-06 10:13:40|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|0
1649240030000|2022-04-06 10:13:50|30.85|30.77|30.86|30.78|30.86|30.78|30.85|30.77|4
1649240040000|2022-04-06 10:14:00|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|0
1649240050000|2022-04-06 10:14:10|30.86|30.78|30.87|30.79|30.87|30.79|30.86|30.78|0
1649240060000|2022-04-06 10:14:20|30.86|30.78|30.86|30.78|30.87|30.79|30.86|30.78|1
1649240070000|2022-04-06 10:14:30|30.85|30.77|30.87|30.79|30.87|30.79|30.85|30.77|0
1649240080000|2022-04-06 10:14:40|30.86|30.78|30.86|30.78|30.86|30.78|30.86|30.78|2
1649240090000|2022-04-06 10:14:50|30.85|30.77|30.87|30.79|30.87|30.79|30.85|30.77|0
1649240100000|2022-04-06 10:15:00|30.86|30.78|30.92|30.84|30.92|30.84|30.86|30.78|10
1649240110000|2022-04-06 10:15:10|30.91|30.83|30.87|30.79|30.91|30.83|30.87|30.79|1
1649240120000|2022-04-06 10:15:20|30.89|30.81|30.9|30.82|30.91|30.83|30.87|30.79|0
1649240140000|2022-04-06 10:15:40|30.87|30.79|30.89|30.81|30.89|30.81|30.87|30.79|0
1649240150000|2022-04-06 10:15:50|30.87|30.79|30.85|30.77|30.87|30.79|30.85|30.77|1
1649240170000|2022-04-06 10:16:10|||||||||1
1649240180000|2022-04-06 10:16:20|30.84|30.76|30.83|30.75|30.84|30.76|30.82|30.74|3
1649240190000|2022-04-06 10:16:30|30.84|30.76|30.83|30.75|30.84|30.76|30.83|30.75|0
1649240200000|2022-04-06 10:16:40|30.84|30.76|30.85|30.77|30.85|30.77|30.83|30.75|1
1649240220000|2022-04-06 10:17:00|30.86|30.78|30.9|30.82|30.9|30.82|30.85|30.77|10
1649240230000|2022-04-06 10:17:10|||||||||5
1649240240000|2022-04-06 10:17:20|30.92|30.84|30.92|30.84|30.92|30.84|30.9|30.82|18
1649240250000|2022-04-06 10:17:30|30.96|30.88|30.96|30.88|30.96|30.88|30.96|30.88|4
1649240260000|2022-04-06 10:17:40|30.97|30.89|30.97|30.89|30.97|30.89|30.96|30.88|7
1649240270000|2022-04-06 10:17:50|30.94|30.86|30.97|30.89|30.97|30.89|30.94|30.86|14
1649240280000|2022-04-06 10:18:00|30.94|30.86|30.95|30.87|30.95|30.87|30.94|30.86|1
1649240290000|2022-04-06 10:18:10|30.97|30.89|30.92|30.84|30.97|30.89|30.92|30.84|14
1649240300000|2022-04-06 10:18:20|30.94|30.86|30.94|30.86|30.94|30.86|30.92|30.84|13
1649240310000|2022-04-06 10:18:30|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1649240320000|2022-04-06 10:18:40|30.97|30.89|30.92|30.84|30.97|30.89|30.92|30.84|25
1649240330000|2022-04-06 10:18:50|30.94|30.86|30.94|30.86|30.94|30.86|30.92|30.84|0
1649240340000|2022-04-06 10:19:00|30.97|30.89|30.94|30.86|30.97|30.89|30.94|30.86|17
1649240350000|2022-04-06 10:19:10|30.92|30.84|30.94|30.86|30.94|30.86|30.92|30.84|9
1649240360000|2022-04-06 10:19:20|30.97|30.89|30.94|30.86|30.97|30.89|30.94|30.86|2
1649240370000|2022-04-06 10:19:30|30.92|30.84|30.92|30.84|30.92|30.84|30.9|30.82|15
1649240380000|2022-04-06 10:19:40|30.88|30.8|30.89|30.81|30.89|30.81|30.88|30.8|14
1649240390000|2022-04-06 10:19:50|30.88|30.8|30.89|30.81|30.89|30.81|30.88|30.8|11
1649240400000|2022-04-06 10:20:00|30.87|30.79|30.88|30.8|30.89|30.81|30.87|30.79|9
1649240410000|2022-04-06 10:20:10|30.89|30.81|30.88|30.8|30.89|30.81|30.88|30.8|2
1649240420000|2022-04-06 10:20:20|30.89|30.81|30.89|30.81|30.89|30.81|30.89|30.81|0
1649240450000|2022-04-06 10:20:50|30.88|30.8|30.89|30.81|30.89|30.81|30.88|30.8|7
1649240470000|2022-04-06 10:21:10|30.93|30.85|30.93|30.85|30.94|30.86|30.93|30.85|4
1649240480000|2022-04-06 10:21:20|30.92|30.84|30.94|30.86|30.94|30.86|30.89|30.81|40
1649240490000|2022-04-06 10:21:30|30.99|30.91|30.98|30.9|30.99|30.91|30.98|30.9|36
1649240500000|2022-04-06 10:21:40|30.96|30.88|30.98|30.9|30.98|30.9|30.96|30.88|0
1649240510000|2022-04-06 10:21:50|30.99|30.91|30.94|30.86|30.99|30.91|30.94|30.86|0
1649240520000|2022-04-06 10:22:00|30.89|30.81|30.92|30.84|30.92|30.84|30.89|30.81|4
1649240530000|2022-04-06 10:22:10|30.93|30.85|30.92|30.84|30.93|30.85|30.92|30.84|2
1649240540000|2022-04-06 10:22:20|30.93|30.85|30.93|30.85|30.94|30.86|30.93|30.85|0
1649240550000|2022-04-06 10:22:30|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1649240560000|2022-04-06 10:22:40|30.93|30.85|30.93|30.85|30.93|30.85|30.93|30.85|3
1649240570000|2022-04-06 10:22:50|30.94|30.86|30.93|30.85|30.94|30.86|30.93|30.85|7
1649240580000|2022-04-06 10:23:00|30.92|30.84|30.92|30.84|30.93|30.85|30.92|30.84|0
1649240590000|2022-04-06 10:23:10|30.93|30.85|30.92|30.84|30.93|30.85|30.92|30.84|7
1649240600000|2022-04-06 10:23:20|30.93|30.85|30.92|30.84|30.93|30.85|30.92|30.84|3
1649240620000|2022-04-06 10:23:40|30.89|30.81|30.87|30.79|30.89|30.81|30.87|30.79|7
1649240630000|2022-04-06 10:23:50|30.88|30.8|30.87|30.79|30.88|30.8|30.87|30.79|0
1649240640000|2022-04-06 10:24:00|30.88|30.8|30.87|30.79|30.88|30.8|30.87|30.79|0
1649240660000|2022-04-06 10:24:20|30.88|30.8|30.87|30.79|30.88|30.8|30.87|30.79|0
1649240720000|2022-04-06 10:25:20|30.86|30.78|30.87|30.79|30.87|30.79|30.86|30.78|23
1649240810000|2022-04-06 10:26:50|30.82|30.74|30.82|30.74|30.82|30.74|30.82|30.74|8
1649240860000|2022-04-06 10:27:40|30.83|30.75|30.84|30.76|30.84|30.76|30.83|30.75|1
1649240870000|2022-04-06 10:27:50|30.85|30.77|30.87|30.79|30.87|30.79|30.85|30.77|0
1649240880000|2022-04-06 10:28:00|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|63
1649240900000|2022-04-06 10:28:20|30.79|30.71|30.8|30.72|30.8|30.72|30.75|30.67|7
1649240910000|2022-04-06 10:28:30|30.79|30.71|30.79|30.71|30.8|30.72|30.79|30.71|10
1649240920000|2022-04-06 10:28:40|30.8|30.72|30.8|30.72|30.8|30.72|30.79|30.71|0
1649240930000|2022-04-06 10:28:50|30.79|30.71|30.8|30.72|30.8|30.72|30.79|30.71|1
1649240940000|2022-04-06 10:29:00|30.82|30.74|30.85|30.77|30.85|30.77|30.82|30.74|44
1649240950000|2022-04-06 10:29:10|30.84|30.76|30.83|30.75|30.85|30.77|30.83|30.75|4
1649240960000|2022-04-06 10:29:20|30.82|30.74|30.79|30.71|30.82|30.74|30.79|30.71|2
1649240970000|2022-04-06 10:29:30|30.78|30.7|30.78|30.7|30.78|30.7|30.75|30.67|0
1649240990000|2022-04-06 10:29:50|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|2
1649241000000|2022-04-06 10:30:00|30.8|30.72|30.82|30.74|30.82|30.74|30.79|30.71|0
1649241010000|2022-04-06 10:30:10|30.83|30.75|30.84|30.76|30.84|30.76|30.83|30.75|4
1649241020000|2022-04-06 10:30:20|30.83|30.75|30.83|30.75|30.84|30.76|30.83|30.75|0
1649241030000|2022-04-06 10:30:30|30.84|30.76|30.85|30.77|30.85|30.77|30.83|30.75|0
1649241040000|2022-04-06 10:30:40|||||||||1
1649241050000|2022-04-06 10:30:50|30.88|30.8|30.87|30.79|30.88|30.8|30.86|30.78|5
1649241060000|2022-04-06 10:31:00|30.88|30.8|30.9|30.82|30.9|30.82|30.88|30.8|0
1649241070000|2022-04-06 10:31:10|30.91|30.83|30.88|30.8|30.91|30.83|30.88|30.8|4
1649241080000|2022-04-06 10:31:20|30.9|30.82|30.9|30.82|30.9|30.82|30.88|30.8|0
1649241110000|2022-04-06 10:31:50|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|0
1649241120000|2022-04-06 10:32:00|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|0
1649241130000|2022-04-06 10:32:10|30.88|30.8|30.89|30.81|30.9|30.82|30.86|30.78|9
1649241140000|2022-04-06 10:32:20|30.88|30.8|30.87|30.79|30.88|30.8|30.87|30.79|5
1649241150000|2022-04-06 10:32:30|30.85|30.77|30.85|30.77|30.85|30.77|30.84|30.76|1
1649241160000|2022-04-06 10:32:40|30.84|30.76|30.85|30.77|30.85|30.77|30.84|30.76|2
1649241180000|2022-04-06 10:33:00|30.84|30.76|30.85|30.77|30.85|30.77|30.83|30.75|7
1649241200000|2022-04-06 10:33:20|30.87|30.79|30.85|30.77|30.87|30.79|30.85|30.77|0
1649241210000|2022-04-06 10:33:30|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|1
1649241220000|2022-04-06 10:33:40|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|0
1649241230000|2022-04-06 10:33:50|30.87|30.79|30.85|30.77|30.87|30.79|30.85|30.77|1
1649241270000|2022-04-06 10:34:30|30.83|30.75|30.84|30.76|30.84|30.76|30.83|30.75|1
1649241280000|2022-04-06 10:34:40|30.83|30.75|30.84|30.76|30.84|30.76|30.83|30.75|0
1649241290000|2022-04-06 10:34:50|30.85|30.77|30.84|30.76|30.85|30.77|30.84|30.76|0
1649241310000|2022-04-06 10:35:10|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1649241320000|2022-04-06 10:35:20|30.83|30.75|30.83|30.75|30.84|30.76|30.83|30.75|3
1649241330000|2022-04-06 10:35:30|30.84|30.76|30.83|30.75|30.84|30.76|30.83|30.75|0
1649241340000|2022-04-06 10:35:40|30.84|30.76|30.83|30.75|30.84|30.76|30.83|30.75|0
1649241350000|2022-04-06 10:35:50|30.84|30.76|30.84|30.76|30.84|30.76|30.83|30.75|0
1649241360000|2022-04-06 10:36:00|30.87|30.79|30.87|30.79|30.88|30.8|30.87|30.79|0
1649241370000|2022-04-06 10:36:10|30.85|30.77|30.83|30.75|30.85|30.77|30.83|30.75|1
1649241390000|2022-04-06 10:36:30|30.84|30.76|30.84|30.76|30.84|30.76|30.83|30.75|2
1649241400000|2022-04-06 10:36:40|30.83|30.75|30.84|30.76|30.84|30.76|30.83|30.75|14
1649241410000|2022-04-06 10:36:50|30.83|30.75|30.84|30.76|30.84|30.76|30.83|30.75|0
1649241420000|2022-04-06 10:37:00|30.85|30.77|30.88|30.8|30.88|30.8|30.85|30.77|0
1649241430000|2022-04-06 10:37:10|30.89|30.81|30.88|30.8|30.89|30.81|30.88|30.8|0
1649241450000|2022-04-06 10:37:30|30.89|30.81|30.9|30.82|30.9|30.82|30.88|30.8|0
1649241460000|2022-04-06 10:37:40|30.93|30.85|30.93|30.85|30.93|30.85|30.93|30.85|0
1649241470000|2022-04-06 10:37:50|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|0
1649241480000|2022-04-06 10:38:00|30.92|30.84|30.9|30.82|30.93|30.85|30.9|30.82|0
1649241510000|2022-04-06 10:38:30|30.89|30.81|30.9|30.82|30.9|30.82|30.89|30.81|3
1649241540000|2022-04-06 10:39:00|30.89|30.81|30.9|30.82|30.9|30.82|30.89|30.81|2
1649241670000|2022-04-06 10:41:10|30.88|30.8|30.9|30.82|30.9|30.82|30.88|30.8|2
1649241680000|2022-04-06 10:41:20|30.86|30.78|30.86|30.78|30.87|30.79|30.85|30.77|6
1649241690000|2022-04-06 10:41:30|30.87|30.79|30.86|30.78|30.87|30.79|30.85|30.77|3
1649241700000|2022-04-06 10:41:40|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|7
1649241730000|2022-04-06 10:42:10|30.83|30.75|30.84|30.76|30.84|30.76|30.83|30.75|5
1649241740000|2022-04-06 10:42:20|30.83|30.75|30.83|30.75|30.84|30.76|30.83|30.75|2
1649241750000|2022-04-06 10:42:30|30.82|30.74|30.8|30.72|30.82|30.74|30.8|30.72|0
1649241760000|2022-04-06 10:42:40|||||||||1
1649241770000|2022-04-06 10:42:50|30.79|30.71|30.8|30.72|30.8|30.72|30.78|30.7|10
1649241800000|2022-04-06 10:43:20|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|1
1649241810000|2022-04-06 10:43:30|30.8|30.72|30.79|30.71|30.8|30.72|30.79|30.71|2
1649241820000|2022-04-06 10:43:40|30.8|30.72|30.79|30.71|30.8|30.72|30.79|30.71|0
1649241830000|2022-04-06 10:43:50|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1649241850000|2022-04-06 10:44:10|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|3
1649241870000|2022-04-06 10:44:30|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|12
1649241880000|2022-04-06 10:44:40|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|0
1649241900000|2022-04-06 10:45:00|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|2
1649241910000|2022-04-06 10:45:10|30.78|30.7|30.83|30.75|30.83|30.75|30.78|30.7|2
1649241920000|2022-04-06 10:45:20|30.82|30.74|30.81|30.73|30.82|30.74|30.79|30.71|5
1649241930000|2022-04-06 10:45:30|30.83|30.75|30.84|30.76|30.84|30.76|30.83|30.75|4
1649241940000|2022-04-06 10:45:40|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1649241950000|2022-04-06 10:45:50|30.84|30.76|30.85|30.77|30.85|30.77|30.84|30.76|0
1649241960000|2022-04-06 10:46:00|30.84|30.76|30.83|30.75|30.84|30.76|30.83|30.75|0
1649241970000|2022-04-06 10:46:10|30.85|30.77|30.85|30.77|30.85|30.77|30.83|30.75|3
1649241980000|2022-04-06 10:46:20|30.83|30.75|30.88|30.8|30.88|30.8|30.83|30.75|9
1649241990000|2022-04-06 10:46:30|30.87|30.79|30.89|30.81|30.89|30.81|30.87|30.79|4
1649242000000|2022-04-06 10:46:40|30.88|30.8|30.88|30.8|30.89|30.81|30.88|30.8|8
1649242010000|2022-04-06 10:46:50|30.89|30.81|30.89|30.81|30.89|30.81|30.89|30.81|0
1649242020000|2022-04-06 10:47:00|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|8
1649242030000|2022-04-06 10:47:10|30.89|30.81|30.89|30.81|30.89|30.81|30.88|30.8|16
1649242040000|2022-04-06 10:47:20|||||||||11
1649242060000|2022-04-06 10:47:40|30.9|30.82|30.9|30.82|30.9|30.82|30.89|30.81|14
1649242080000|2022-04-06 10:48:00|||||||||5
1649242090000|2022-04-06 10:48:10|30.88|30.8|30.88|30.8|30.89|30.81|30.88|30.8|1
1649242100000|2022-04-06 10:48:20|||||||||5
1649242120000|2022-04-06 10:48:40|30.89|30.81|30.86|30.78|30.92|30.84|30.85|30.77|30
1649242130000|2022-04-06 10:48:50|30.87|30.79|30.88|30.8|30.88|30.8|30.87|30.79|0
1649242140000|2022-04-06 10:49:00|30.87|30.79|30.88|30.8|30.88|30.8|30.87|30.79|0
1649242150000|2022-04-06 10:49:10|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|0
1649242180000|2022-04-06 10:49:40|||||||||1
1649242200000|2022-04-06 10:50:00|30.92|30.84|30.91|30.83|30.92|30.84|30.91|30.83|3
1649242210000|2022-04-06 10:50:10|30.9|30.82|30.92|30.84|30.92|30.84|30.9|30.82|12
1649242250000|2022-04-06 10:50:50|30.91|30.83|30.92|30.84|30.92|30.84|30.91|30.83|5
1649242260000|2022-04-06 10:51:00|30.91|30.83|30.91|30.83|30.91|30.83|30.9|30.82|6
1649242270000|2022-04-06 10:51:10|30.9|30.82|30.91|30.83|30.91|30.83|30.9|30.82|0
1649242280000|2022-04-06 10:51:20|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|0
1649242290000|2022-04-06 10:51:30|30.91|30.83|30.91|30.83|30.91|30.83|30.91|30.83|0
1649242300000|2022-04-06 10:51:40|30.92|30.84|30.91|30.83|30.92|30.84|30.91|30.83|0
1649242310000|2022-04-06 10:51:50|30.9|30.82|30.91|30.83|30.91|30.83|30.9|30.82|0
1649242320000|2022-04-06 10:52:00|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|0
1649242330000|2022-04-06 10:52:10|30.88|30.8|30.86|30.78|30.88|30.8|30.86|30.78|11
1649242340000|2022-04-06 10:52:20|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|0
1649242360000|2022-04-06 10:52:40|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|0
1649242370000|2022-04-06 10:52:50|30.87|30.79|30.87|30.79|30.88|30.8|30.87|30.79|0
1649242380000|2022-04-06 10:53:00|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|0
1649242390000|2022-04-06 10:53:10|30.9|30.82|30.91|30.83|30.91|30.83|30.9|30.82|2
1649242400000|2022-04-06 10:53:20|30.9|30.82|30.91|30.83|30.91|30.83|30.9|30.82|0
1649242410000|2022-04-06 10:53:30|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1649242430000|2022-04-06 10:53:50|30.97|30.89|30.97|30.89|30.97|30.89|30.96|30.88|9
1649242440000|2022-04-06 10:54:00|30.96|30.88|30.92|30.84|30.97|30.89|30.92|30.84|1
1649242470000|2022-04-06 10:54:30|30.91|30.83|30.91|30.83|30.91|30.83|30.91|30.83|1
1649242480000|2022-04-06 10:54:40|30.92|30.84|30.87|30.79|30.92|30.84|30.87|30.79|0
1649242500000|2022-04-06 10:55:00|30.88|30.8|30.92|30.84|30.92|30.84|30.88|30.8|3
1649242570000|2022-04-06 10:56:10|30.97|30.89|30.92|30.84|30.97|30.89|30.92|30.84|10
1649242690000|2022-04-06 10:58:10|30.91|30.83|30.92|30.84|30.92|30.84|30.91|30.83|1
1649242770000|2022-04-06 10:59:30|30.93|30.85|30.93|30.85|30.95|30.87|30.93|30.85|2
1649242790000|2022-04-06 10:59:50|30.92|30.84|30.92|30.84|30.93|30.85|30.92|30.84|0
1649242800000|2022-04-06 11:00:00|30.93|30.85|30.92|30.84|30.93|30.85|30.92|30.84|2
1649242860000|2022-04-06 11:01:00|30.93|30.85|30.97|30.89|30.97|30.89|30.93|30.85|11
1649242900000|2022-04-06 11:01:40|30.98|30.9|30.98|30.9|30.98|30.9|30.98|30.9|10
1649242910000|2022-04-06 11:01:50|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|1
1649242920000|2022-04-06 11:02:00|30.98|30.9|30.97|30.89|30.98|30.9|30.97|30.89|2
1649242930000|2022-04-06 11:02:10|30.95|30.87|30.93|30.85|30.95|30.87|30.93|30.85|1
1649242940000|2022-04-06 11:02:20|30.94|30.86|30.97|30.89|30.97|30.89|30.94|30.86|1
1649243010000|2022-04-06 11:03:30|30.96|30.88|30.96|30.88|30.96|30.88|30.96|30.88|4
1649243020000|2022-04-06 11:03:40|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1649243060000|2022-04-06 11:04:20|30.96|30.88|30.96|30.88|30.96|30.88|30.96|30.88|1
1649243070000|2022-04-06 11:04:30|30.97|30.89|30.95|30.87|30.97|30.89|30.95|30.87|9
1649243080000|2022-04-06 11:04:40|30.96|30.88|30.96|30.88|30.97|30.89|30.96|30.88|9
1649243090000|2022-04-06 11:04:50|30.97|30.89|30.97|30.89|30.97|30.89|30.96|30.88|1
1649243100000|2022-04-06 11:05:00|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|10
1649243110000|2022-04-06 11:05:10|30.96|30.88|30.97|30.89|30.97|30.89|30.96|30.88|7
1649243120000|2022-04-06 11:05:20|30.98|30.9|30.97|30.89|30.98|30.9|30.97|30.89|0
1649243150000|2022-04-06 11:05:50|30.98|30.9|31.01|30.93|31.02|30.94|30.98|30.9|0
1649243160000|2022-04-06 11:06:00|31.02|30.94|31.02|30.94|31.02|30.94|31.01|30.93|0
1649243170000|2022-04-06 11:06:10|31.01|30.93|31.01|30.93|31.01|30.93|31.01|30.93|3
1649243180000|2022-04-06 11:06:20|31|30.92|31|30.92|31|30.92|30.98|30.9|3
1649243190000|2022-04-06 11:06:30|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|0
1649243230000|2022-04-06 11:07:10|31.01|30.93|31|30.92|31.02|30.94|30.98|30.9|13
1649243240000|2022-04-06 11:07:20|||||||||18
1649243250000|2022-04-06 11:07:30|30.98|30.9|31|30.92|31|30.92|30.98|30.9|0
1649243260000|2022-04-06 11:07:40|30.98|30.9|30.98|30.9|31|30.92|30.98|30.9|0
1649243270000|2022-04-06 11:07:50|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1649243290000|2022-04-06 11:08:10|||||||||18
1649243320000|2022-04-06 11:08:40|31|30.92|30.97|30.89|31|30.92|30.97|30.89|96
1649243330000|2022-04-06 11:08:50|30.98|30.9|30.98|30.9|30.98|30.9|30.98|30.9|45
1649243350000|2022-04-06 11:09:10|30.97|30.89|30.97|30.89|30.98|30.9|30.97|30.89|0
1649243360000|2022-04-06 11:09:20|30.98|30.9|31|30.92|31.02|30.94|30.98|30.9|131
1649243370000|2022-04-06 11:09:30|||||||||18
1649243380000|2022-04-06 11:09:40|31.02|30.94|31|30.92|31.02|30.94|31|30.92|136
1649243390000|2022-04-06 11:09:50|||||||||1
1649243400000|2022-04-06 11:10:00|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|8
1649243430000|2022-04-06 11:10:30|31.01|30.93|31.02|30.94|31.02|30.94|31.01|30.93|4
1649243520000|2022-04-06 11:12:00|||||||||4
1649243530000|2022-04-06 11:12:10|31.03|30.95|31.03|30.95|31.03|30.95|31.03|30.95|32
1649243540000|2022-04-06 11:12:20|31.02|30.94|31.03|30.95|31.03|30.95|31.02|30.94|6
1649243550000|2022-04-06 11:12:30|31.02|30.94|31.03|30.95|31.03|30.95|31.02|30.94|0
1649243570000|2022-04-06 11:12:50|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|11
1649243600000|2022-04-06 11:13:20|31.07|30.99|31.07|30.99|31.07|30.99|31.06|30.98|72
1649243610000|2022-04-06 11:13:30|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|56
1649243620000|2022-04-06 11:13:40|31.03|30.95|31.02|30.94|31.03|30.95|31.02|30.94|0
1649243630000|2022-04-06 11:13:50|31.05|30.97|31.07|30.99|31.07|30.99|31.03|30.95|2
1649243650000|2022-04-06 11:14:10|31.08|31|31.07|30.99|31.08|31|31.07|30.99|0
1649243660000|2022-04-06 11:14:20|31.08|31|31.12|31.04|31.12|31.04|31.08|31|0
1649243670000|2022-04-06 11:14:30|||||||||23
1649243690000|2022-04-06 11:14:50|31.11|31.03|31.12|31.04|31.12|31.04|31.11|31.03|1
1649243700000|2022-04-06 11:15:00|31.07|30.99|31.09|31.01|31.09|31.01|31.07|30.99|4
1649243710000|2022-04-06 11:15:10|31.12|31.04|31.07|30.99|31.12|31.04|31.07|30.99|2
1649243760000|2022-04-06 11:16:00|31.1|31.02|31.12|31.04|31.12|31.04|31.1|31.02|1
1649243770000|2022-04-06 11:16:10|31.1|31.02|31.11|31.03|31.11|31.03|31.1|31.02|18
1649243780000|2022-04-06 11:16:20|31.12|31.04|31.1|31.02|31.12|31.04|31.1|31.02|2
1649243800000|2022-04-06 11:16:40|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|0
1649243810000|2022-04-06 11:16:50|31.06|30.98|31.07|30.99|31.07|30.99|31.06|30.98|3
1649243820000|2022-04-06 11:17:00|31.06|30.98|31.01|30.93|31.07|30.99|31.01|30.93|21
1649243830000|2022-04-06 11:17:10|31|30.92|31.01|30.93|31.01|30.93|31|30.92|0
1649243840000|2022-04-06 11:17:20|31.02|30.94|31.01|30.93|31.02|30.94|31.01|30.93|3
1649243850000|2022-04-06 11:17:30|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|11
1649243860000|2022-04-06 11:17:40|31.04|30.96|31.07|30.99|31.07|30.99|31.04|30.96|27
1649243900000|2022-04-06 11:18:20|31.06|30.98|31.06|30.98|31.06|30.98|31.06|30.98|1
1649243910000|2022-04-06 11:18:30|||||||||1
1649243920000|2022-04-06 11:18:40|31.05|30.97|31.03|30.95|31.05|30.97|31.03|30.95|0
1649243930000|2022-04-06 11:18:50|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|12
1649243940000|2022-04-06 11:19:00|31.03|30.95|31.02|30.94|31.03|30.95|31.02|30.94|0
1649244000000|2022-04-06 11:20:00|31.03|30.95|31.03|30.95|31.03|30.95|31.03|30.95|18
1649244010000|2022-04-06 11:20:10|31.02|30.94|31.02|30.94|31.03|30.95|31.02|30.94|4
1649244020000|2022-04-06 11:20:20|||||||||7
1649244040000|2022-04-06 11:20:40|||||||||1
1649244050000|2022-04-06 11:20:50|31.03|30.95|31.06|30.98|31.07|30.99|31.02|30.94|0
1649244070000|2022-04-06 11:21:10|31.05|30.97|31.02|30.94|31.05|30.97|31.02|30.94|2
1649244100000|2022-04-06 11:21:40|||||||||1
1649244120000|2022-04-06 11:22:00|31.04|30.96|31.05|30.97|31.05|30.97|31.04|30.96|2
1649244130000|2022-04-06 11:22:10|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|0
1649244140000|2022-04-06 11:22:20|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|0
1649244150000|2022-04-06 11:22:30|31.02|30.94|31.04|30.96|31.04|30.96|31.02|30.94|4
1649244160000|2022-04-06 11:22:40|31.03|30.95|31.04|30.96|31.04|30.96|31.03|30.95|0
1649244170000|2022-04-06 11:22:50|31.06|30.98|31.04|30.96|31.06|30.98|31.04|30.96|0
1649244190000|2022-04-06 11:23:10|31.06|30.98|31.07|30.99|31.07|30.99|31.06|30.98|0
1649244210000|2022-04-06 11:23:30|||||||||18
1649244220000|2022-04-06 11:23:40|31.08|31|31.12|31.04|31.12|31.04|31.08|31|12
1649244230000|2022-04-06 11:23:50|||||||||45
1649244240000|2022-04-06 11:24:00|||||||||44
1649244270000|2022-04-06 11:24:30|||||||||1
1649244290000|2022-04-06 11:24:50|31.13|31.05|31.13|31.05|31.15|31.07|31.13|31.05|0
1649244300000|2022-04-06 11:25:00|31.15|31.07|31.13|31.05|31.15|31.07|31.13|31.05|0
1649244310000|2022-04-06 11:25:10|31.17|31.09|31.15|31.07|31.17|31.09|31.12|31.04|18
1649244320000|2022-04-06 11:25:20|31.17|31.09|31.12|31.04|31.17|31.09|31.12|31.04|4
1649244330000|2022-04-06 11:25:30|31.15|31.07|31.15|31.07|31.17|31.09|31.15|31.07|0
1649244340000|2022-04-06 11:25:40|31.13|31.05|31.12|31.04|31.13|31.05|31.12|31.04|6
1649244360000|2022-04-06 11:26:00|||||||||2
1649244380000|2022-04-06 11:26:20|31.11|31.03|31.11|31.03|31.12|31.04|31.11|31.03|11
1649244390000|2022-04-06 11:26:30|31.12|31.04|31.1|31.02|31.12|31.04|31.1|31.02|3
1649244400000|2022-04-06 11:26:40|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|0
1649244410000|2022-04-06 11:26:50|31.13|31.05|31.12|31.04|31.13|31.05|31.12|31.04|2
1649244420000|2022-04-06 11:27:00|31.14|31.06|31.12|31.04|31.14|31.06|31.12|31.04|6
1649244460000|2022-04-06 11:27:40|31.11|31.03|31.11|31.03|31.11|31.03|31.11|31.03|1
1649244470000|2022-04-06 11:27:50|31.12|31.04|31.12|31.04|31.13|31.05|31.12|31.04|0
1649244510000|2022-04-06 11:28:30|31.14|31.06|31.14|31.06|31.14|31.06|31.14|31.06|2
1649244520000|2022-04-06 11:28:40|31.17|31.09|31.16|31.08|31.17|31.09|31.16|31.08|0
1649244530000|2022-04-06 11:28:50|31.15|31.07|31.15|31.07|31.16|31.08|31.15|31.07|0
1649244540000|2022-04-06 11:29:00|31.16|31.08|31.15|31.07|31.16|31.08|31.15|31.07|5
1649244590000|2022-04-06 11:29:50|31.16|31.08|31.16|31.08|31.16|31.08|31.16|31.08|9
1649244600000|2022-04-06 11:30:00|31.15|31.07|31.16|31.08|31.16|31.08|31.15|31.07|3
1649244610000|2022-04-06 11:30:10|31.17|31.09|31.18|31.1|31.18|31.1|31.16|31.08|6
1649244620000|2022-04-06 11:30:20|31.19|31.11|31.19|31.11|31.19|31.11|31.19|31.11|12
1649244630000|2022-04-06 11:30:30|31.2|31.12|31.22|31.14|31.22|31.14|31.2|31.12|7
1649244640000|2022-04-06 11:30:40|31.21|31.13|31.21|31.13|31.21|31.13|31.2|31.12|0
1649244650000|2022-04-06 11:30:50|31.22|31.14|31.21|31.13|31.22|31.14|31.2|31.12|9
1649244660000|2022-04-06 11:31:00|||||||||7
1649244670000|2022-04-06 11:31:10|31.22|31.14|31.22|31.14|31.22|31.14|31.2|31.12|0
1649244680000|2022-04-06 11:31:20|||||||||6
1649244700000|2022-04-06 11:31:40|||||||||6
1649244710000|2022-04-06 11:31:50|31.2|31.12|31.21|31.13|31.21|31.13|31.2|31.12|7
1649244720000|2022-04-06 11:32:00|31.2|31.12|31.18|31.1|31.21|31.13|31.17|31.09|7
1649244730000|2022-04-06 11:32:10|31.19|31.11|31.19|31.11|31.21|31.13|31.19|31.11|1
1649244740000|2022-04-06 11:32:20|31.21|31.13|31.22|31.14|31.22|31.14|31.19|31.11|17
1649244750000|2022-04-06 11:32:30|31.19|31.11|31.19|31.11|31.19|31.11|31.18|31.1|2
1649244760000|2022-04-06 11:32:40|31.18|31.1|31.19|31.11|31.19|31.11|31.17|31.09|4
1649244770000|2022-04-06 11:32:50|||||||||1
1649244780000|2022-04-06 11:33:00|31.2|31.12|31.18|31.1|31.22|31.14|31.18|31.1|1
1649244790000|2022-04-06 11:33:10|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|0
1649244800000|2022-04-06 11:33:20|31.16|31.08|31.16|31.08|31.16|31.08|31.16|31.08|7
1649244810000|2022-04-06 11:33:30|31.15|31.07|31.15|31.07|31.15|31.07|31.13|31.05|0
1649244820000|2022-04-06 11:33:40|31.16|31.08|31.15|31.07|31.16|31.08|31.15|31.07|0
1649244830000|2022-04-06 11:33:50|31.13|31.05|31.13|31.05|31.13|31.05|31.13|31.05|1
1649244840000|2022-04-06 11:34:00|31.11|31.03|31.11|31.03|31.12|31.04|31.11|31.03|15
1649244850000|2022-04-06 11:34:10|31.1|31.02|31.12|31.04|31.12|31.04|31.1|31.02|0
1649244870000|2022-04-06 11:34:30|||||||||9
1649244880000|2022-04-06 11:34:40|||||||||1
1649244900000|2022-04-06 11:35:00|31.1|31.02|31.1|31.02|31.11|31.03|31.1|31.02|5
1649244910000|2022-04-06 11:35:10|31.11|31.03|31.08|31|31.11|31.03|31.08|31|5
1649244920000|2022-04-06 11:35:20|31.1|31.02|31.1|31.02|31.1|31.02|31.08|31|0
1649244930000|2022-04-06 11:35:30|31.08|31|31.07|30.99|31.1|31.02|31.07|30.99|0
1649244940000|2022-04-06 11:35:40|31.08|31|31.08|31|31.08|31|31.08|31|0
1649244950000|2022-04-06 11:35:50|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|0
1649244970000|2022-04-06 11:36:10|31.06|30.98|31.07|30.99|31.07|30.99|31.06|30.98|2
1649244980000|2022-04-06 11:36:20|31.08|31|31.08|31|31.08|31|31.08|31|0
1649245000000|2022-04-06 11:36:40|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|0
1649245040000|2022-04-06 11:37:20|31.11|31.03|31.1|31.02|31.11|31.03|31.1|31.02|3
1649245060000|2022-04-06 11:37:40|31.11|31.03|31.11|31.03|31.11|31.03|31.1|31.02|1
1649245070000|2022-04-06 11:37:50|31.1|31.02|31.12|31.04|31.13|31.05|31.1|31.02|0
1649245080000|2022-04-06 11:38:00|31.11|31.03|31.12|31.04|31.12|31.04|31.11|31.03|2
1649245090000|2022-04-06 11:38:10|31.13|31.05|31.12|31.04|31.13|31.05|31.12|31.04|0
1649245100000|2022-04-06 11:38:20|31.11|31.03|31.11|31.03|31.11|31.03|31.1|31.02|3
1649245110000|2022-04-06 11:38:30|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|4
1649245130000|2022-04-06 11:38:50|31.11|31.03|31.11|31.03|31.11|31.03|31.11|31.03|0
1649245140000|2022-04-06 11:39:00|31.1|31.02|31.11|31.03|31.13|31.05|31.1|31.02|0
1649245150000|2022-04-06 11:39:10|31.13|31.05|31.13|31.05|31.13|31.05|31.13|31.05|0
1649245160000|2022-04-06 11:39:20|31.12|31.04|31.11|31.03|31.12|31.04|31.11|31.03|0
1649245170000|2022-04-06 11:39:30|31.1|31.02|31.11|31.03|31.11|31.03|31.1|31.02|0
1649245200000|2022-04-06 11:40:00|31.1|31.02|31.11|31.03|31.11|31.03|31.1|31.02|0
1649245210000|2022-04-06 11:40:10|31.12|31.04|31.13|31.05|31.13|31.05|31.11|31.03|0
1649245230000|2022-04-06 11:40:30|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|8
1649245250000|2022-04-06 11:40:50|31.16|31.08|31.15|31.07|31.16|31.08|31.15|31.07|2
1649245300000|2022-04-06 11:41:40|31.16|31.08|31.15|31.07|31.16|31.08|31.15|31.07|3
1649245360000|2022-04-06 11:42:40|31.16|31.08|31.19|31.11|31.19|31.11|31.16|31.08|2
1649245370000|2022-04-06 11:42:50|||||||||1
1649245380000|2022-04-06 11:43:00|31.18|31.1|31.19|31.11|31.2|31.12|31.18|31.1|4
1649245400000|2022-04-06 11:43:20|31.2|31.12|31.2|31.12|31.21|31.13|31.2|31.12|9
1649245410000|2022-04-06 11:43:30|31.21|31.13|31.25|31.17|31.25|31.17|31.21|31.13|29
1649245420000|2022-04-06 11:43:40|31.26|31.18|31.27|31.19|31.27|31.19|31.26|31.18|31
1649245430000|2022-04-06 11:43:50|31.25|31.17|31.26|31.18|31.26|31.18|31.24|31.16|9
1649245440000|2022-04-06 11:44:00|31.27|31.19|31.26|31.18|31.27|31.19|31.26|31.18|2
1649245470000|2022-04-06 11:44:30|31.25|31.17|31.25|31.17|31.26|31.18|31.25|31.17|3
1649245480000|2022-04-06 11:44:40|31.23|31.15|31.23|31.15|31.23|31.15|31.23|31.15|0
1649245490000|2022-04-06 11:44:50|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|18
1649245520000|2022-04-06 11:45:20|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|26
1649245530000|2022-04-06 11:45:30|31.21|31.13|31.2|31.12|31.21|31.13|31.2|31.12|0
1649245540000|2022-04-06 11:45:40|31.21|31.13|31.17|31.09|31.21|31.13|31.17|31.09|0
1649245550000|2022-04-06 11:45:50|||||||||1
1649245560000|2022-04-06 11:46:00|31.16|31.08|31.16|31.08|31.16|31.08|31.16|31.08|0
1649245570000|2022-04-06 11:46:10|||||||||15
1649245580000|2022-04-06 11:46:20|||||||||5
1649245600000|2022-04-06 11:46:40|31.15|31.07|31.13|31.05|31.16|31.08|31.11|31.03|0
1649245610000|2022-04-06 11:46:50|31.11|31.03|31.13|31.05|31.13|31.05|31.11|31.03|0
1649245620000|2022-04-06 11:47:00|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|0
1649245650000|2022-04-06 11:47:30|31.16|31.08|31.15|31.07|31.16|31.08|31.15|31.07|0
1649245660000|2022-04-06 11:47:40|31.16|31.08|31.16|31.08|31.16|31.08|31.16|31.08|2
1649245670000|2022-04-06 11:47:50|31.15|31.07|31.11|31.03|31.15|31.07|31.11|31.03|0
1649245680000|2022-04-06 11:48:00|31.13|31.05|31.16|31.08|31.16|31.08|31.13|31.05|0
1649245690000|2022-04-06 11:48:10|||||||||2
1649245710000|2022-04-06 11:48:30|||||||||7
1649245720000|2022-04-06 11:48:40|||||||||3
1649245740000|2022-04-06 11:49:00|||||||||2
1649245780000|2022-04-06 11:49:40|||||||||1
1649245850000|2022-04-06 11:50:50|||||||||1
1649245880000|2022-04-06 11:51:20|31.18|31.1|31.21|31.13|31.21|31.13|31.18|31.1|9
1649245890000|2022-04-06 11:51:30|||||||||1
1649245910000|2022-04-06 11:51:50|31.16|31.08|31.21|31.13|31.21|31.13|31.16|31.08|9
1649245920000|2022-04-06 11:52:00|31.19|31.11|31.19|31.11|31.19|31.11|31.18|31.1|0
1649245930000|2022-04-06 11:52:10|31.18|31.1|31.21|31.13|31.21|31.13|31.16|31.08|2
1649245940000|2022-04-06 11:52:20|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|2
1649245950000|2022-04-06 11:52:30|31.18|31.1|31.2|31.12|31.2|31.12|31.18|31.1|0
1649245960000|2022-04-06 11:52:40|31.18|31.1|31.18|31.1|31.18|31.1|31.18|31.1|0
1649245970000|2022-04-06 11:52:50|31.16|31.08|31.21|31.13|31.21|31.13|31.16|31.08|17
1649245980000|2022-04-06 11:53:00|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|0
1649245990000|2022-04-06 11:53:10|31.18|31.1|31.23|31.15|31.23|31.15|31.17|31.09|6
1649246010000|2022-04-06 11:53:30|31.21|31.13|31.2|31.12|31.22|31.14|31.2|31.12|17
1649246030000|2022-04-06 11:53:50|||||||||1
1649246040000|2022-04-06 11:54:00|31.21|31.13|31.23|31.15|31.23|31.15|31.21|31.13|0
1649246130000|2022-04-06 11:55:30|||||||||2
1649246140000|2022-04-06 11:55:40|31.22|31.14|31.18|31.1|31.22|31.14|31.18|31.1|2
1649246150000|2022-04-06 11:55:50|||||||||2
1649246170000|2022-04-06 11:56:10|31.19|31.11|31.23|31.15|31.23|31.15|31.19|31.11|4
1649246200000|2022-04-06 11:56:40|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|1
1649246210000|2022-04-06 11:56:50|31.23|31.15|31.23|31.15|31.23|31.15|31.22|31.14|0
1649246250000|2022-04-06 11:57:30|31.22|31.14|31.23|31.15|31.27|31.19|31.22|31.14|17
1649246260000|2022-04-06 11:57:40|31.26|31.18|31.26|31.18|31.26|31.18|31.26|31.18|0
1649246270000|2022-04-06 11:57:50|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|3
1649246280000|2022-04-06 11:58:00|31.28|31.2|31.27|31.19|31.28|31.2|31.27|31.19|0
1649246290000|2022-04-06 11:58:10|31.23|31.15|31.28|31.2|31.28|31.2|31.23|31.15|5
1649246300000|2022-04-06 11:58:20|31.27|31.19|31.24|31.16|31.27|31.19|31.24|31.16|3
1649246310000|2022-04-06 11:58:30|31.27|31.19|31.26|31.18|31.27|31.19|31.26|31.18|4
1649246320000|2022-04-06 11:58:40|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|0
1649246330000|2022-04-06 11:58:50|31.26|31.18|31.24|31.16|31.26|31.18|31.23|31.15|0
1649246360000|2022-04-06 11:59:20|31.23|31.15|31.23|31.15|31.23|31.15|31.23|31.15|1
1649246440000|2022-04-06 12:00:40|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|0
1649246450000|2022-04-06 12:00:50|31.26|31.18|31.23|31.15|31.26|31.18|31.23|31.15|33
1649246460000|2022-04-06 12:01:00|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|8
1649246470000|2022-04-06 12:01:10|31.23|31.15|31.23|31.15|31.23|31.15|31.23|31.15|0
1649246480000|2022-04-06 12:01:20|31.21|31.13|31.21|31.13|31.22|31.14|31.21|31.13|5
1649246490000|2022-04-06 12:01:30|31.22|31.14|31.21|31.13|31.22|31.14|31.21|31.13|0
1649246500000|2022-04-06 12:01:40|31.22|31.14|31.23|31.15|31.23|31.15|31.22|31.14|0
1649246520000|2022-04-06 12:02:00|31.26|31.18|31.24|31.16|31.26|31.18|31.24|31.16|4
1649246530000|2022-04-06 12:02:10|31.26|31.18|31.27|31.19|31.28|31.2|31.26|31.18|18
1649246560000|2022-04-06 12:02:40|31.25|31.17|31.27|31.19|31.27|31.19|31.25|31.17|0
1649246570000|2022-04-06 12:02:50|31.23|31.15|31.24|31.16|31.24|31.16|31.23|31.15|35
1649246580000|2022-04-06 12:03:00|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|0
1649246590000|2022-04-06 12:03:10|31.25|31.17|31.23|31.15|31.25|31.17|31.23|31.15|3
1649246600000|2022-04-06 12:03:20|31.24|31.16|31.24|31.16|31.25|31.17|31.24|31.16|158
1649246630000|2022-04-06 12:03:50|31.25|31.17|31.23|31.15|31.25|31.17|31.23|31.15|5
1649246640000|2022-04-06 12:04:00|31.24|31.16|31.24|31.16|31.24|31.16|31.24|31.16|14
1649246650000|2022-04-06 12:04:10|31.25|31.17|31.31|31.23|31.31|31.23|31.25|31.17|20
1649246660000|2022-04-06 12:04:20|31.3|31.22|31.3|31.22|31.31|31.23|31.29|31.21|8
1649246670000|2022-04-06 12:04:30|31.29|31.21|31.3|31.22|31.3|31.22|31.29|31.21|7
1649246680000|2022-04-06 12:04:40|||||||||1
1649246700000|2022-04-06 12:05:00|31.29|31.21|31.27|31.19|31.29|31.21|31.25|31.17|3
1649246730000|2022-04-06 12:05:30|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|0
1649246740000|2022-04-06 12:05:40|31.24|31.16|31.25|31.17|31.25|31.17|31.24|31.16|11
1649246760000|2022-04-06 12:06:00|31.26|31.18|31.25|31.17|31.27|31.19|31.25|31.17|0
1649246770000|2022-04-06 12:06:10|31.26|31.18|31.25|31.17|31.27|31.19|31.25|31.17|0
1649246780000|2022-04-06 12:06:20|31.27|31.19|31.27|31.19|31.27|31.19|31.25|31.17|0
1649246800000|2022-04-06 12:06:40|31.28|31.2|31.3|31.22|31.3|31.22|31.28|31.2|0
1649246810000|2022-04-06 12:06:50|31.29|31.21|31.27|31.19|31.3|31.22|31.27|31.19|7
1649246820000|2022-04-06 12:07:00|31.3|31.22|31.3|31.22|31.3|31.22|31.27|31.19|4
1649246840000|2022-04-06 12:07:20|31.31|31.23|31.3|31.22|31.31|31.23|31.3|31.22|3
1649246850000|2022-04-06 12:07:30|31.31|31.23|31.31|31.23|31.31|31.23|31.3|31.22|0
1649246860000|2022-04-06 12:07:40|31.32|31.24|31.36|31.28|31.36|31.28|31.31|31.23|8
1649246870000|2022-04-06 12:07:50|31.35|31.27|31.33|31.25|31.35|31.27|31.33|31.25|0
1649246880000|2022-04-06 12:08:00|31.35|31.27|31.3|31.22|31.35|31.27|31.3|31.22|1
1649246920000|2022-04-06 12:08:40|31.28|31.2|31.3|31.22|31.3|31.22|31.28|31.2|0
1649246930000|2022-04-06 12:08:50|31.28|31.2|31.28|31.2|31.28|31.2|31.28|31.2|0
1649246940000|2022-04-06 12:09:00|31.3|31.22|31.3|31.22|31.3|31.22|31.3|31.22|0
1649246950000|2022-04-06 12:09:10|31.31|31.23|31.28|31.2|31.31|31.23|31.28|31.2|2
1649246960000|2022-04-06 12:09:20|31.27|31.19|31.28|31.2|31.28|31.2|31.27|31.19|0
1649246970000|2022-04-06 12:09:30|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|0
1649246980000|2022-04-06 12:09:40|31.26|31.18|31.25|31.17|31.27|31.19|31.25|31.17|9
1649246990000|2022-04-06 12:09:50|31.26|31.18|31.25|31.17|31.26|31.18|31.25|31.17|0
1649247000000|2022-04-06 12:10:00|31.26|31.18|31.26|31.18|31.26|31.18|31.26|31.18|0
1649247010000|2022-04-06 12:10:10|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|1
1649247030000|2022-04-06 12:10:30|31.32|31.24|31.32|31.24|31.32|31.24|31.32|31.24|0
1649247060000|2022-04-06 12:11:00|31.31|31.23|31.27|31.19|31.31|31.23|31.27|31.19|4
1649247080000|2022-04-06 12:11:20|31.28|31.2|31.27|31.19|31.28|31.2|31.27|31.19|0
1649247090000|2022-04-06 12:11:30|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|10
1649247100000|2022-04-06 12:11:40|31.26|31.18|31.26|31.18|31.26|31.18|31.26|31.18|2
1649247120000|2022-04-06 12:12:00|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|0
1649247130000|2022-04-06 12:12:10|31.26|31.18|31.25|31.17|31.26|31.18|31.25|31.17|1
1649247160000|2022-04-06 12:12:40|31.24|31.16|31.2|31.12|31.25|31.17|31.2|31.12|9
1649247170000|2022-04-06 12:12:50|31.21|31.13|31.2|31.12|31.21|31.13|31.19|31.11|1
1649247180000|2022-04-06 12:13:00|31.21|31.13|31.21|31.13|31.21|31.13|31.2|31.12|0
1649247190000|2022-04-06 12:13:10|31.24|31.16|31.21|31.13|31.25|31.17|31.2|31.12|3
1649247200000|2022-04-06 12:13:20|31.2|31.12|31.21|31.13|31.21|31.13|31.2|31.12|0
1649247210000|2022-04-06 12:13:30|31.2|31.12|31.21|31.13|31.21|31.13|31.2|31.12|0
1649247220000|2022-04-06 12:13:40|31.2|31.12|31.2|31.12|31.21|31.13|31.2|31.12|0
1649247250000|2022-04-06 12:14:10|31.19|31.11|31.19|31.11|31.19|31.11|31.19|31.11|2
1649247260000|2022-04-06 12:14:20|31.18|31.1|31.15|31.07|31.18|31.1|31.15|31.07|0
1649247270000|2022-04-06 12:14:30|31.16|31.08|31.15|31.07|31.16|31.08|31.15|31.07|0
1649247280000|2022-04-06 12:14:40|31.14|31.06|31.15|31.07|31.16|31.08|31.14|31.06|2
1649247300000|2022-04-06 12:15:00|31.18|31.1|31.19|31.11|31.19|31.11|31.18|31.1|0
1649247310000|2022-04-06 12:15:10|31.18|31.1|31.19|31.11|31.19|31.11|31.18|31.1|1
1649247320000|2022-04-06 12:15:20|31.2|31.12|31.18|31.1|31.2|31.12|31.18|31.1|0
1649247330000|2022-04-06 12:15:30|31.19|31.11|31.19|31.11|31.19|31.11|31.18|31.1|8
1649247340000|2022-04-06 12:15:40|31.2|31.12|31.2|31.12|31.2|31.12|31.19|31.11|0
1649247350000|2022-04-06 12:15:50|||||||||1
1649247360000|2022-04-06 12:16:00|||||||||1
1649247380000|2022-04-06 12:16:20|31.19|31.11|31.19|31.11|31.19|31.11|31.19|31.11|3
1649247390000|2022-04-06 12:16:30|31.18|31.1|31.19|31.11|31.19|31.11|31.18|31.1|0
1649247410000|2022-04-06 12:16:50|31.2|31.12|31.2|31.12|31.2|31.12|31.19|31.11|0
1649247440000|2022-04-06 12:17:20|31.19|31.11|31.19|31.11|31.19|31.11|31.19|31.11|1
1649247450000|2022-04-06 12:17:30|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|0
1649247460000|2022-04-06 12:17:40|31.19|31.11|31.19|31.11|31.19|31.11|31.19|31.11|3
1649247470000|2022-04-06 12:17:50|31.2|31.12|31.19|31.11|31.2|31.12|31.19|31.11|0
1649247480000|2022-04-06 12:18:00|31.2|31.12|31.18|31.1|31.2|31.12|31.16|31.08|83
1649247500000|2022-04-06 12:18:20|31.14|31.06|31.13|31.05|31.14|31.06|31.13|31.05|2
1649247560000|2022-04-06 12:19:20|31.12|31.04|31.13|31.05|31.13|31.05|31.12|31.04|5
1649247570000|2022-04-06 12:19:30|31.12|31.04|31.11|31.03|31.13|31.05|31.11|31.03|22
1649247580000|2022-04-06 12:19:40|31.08|31|31.12|31.04|31.12|31.04|31.08|31|2
1649247590000|2022-04-06 12:19:50|31.13|31.05|31.11|31.03|31.13|31.05|31.11|31.03|3
1649247600000|2022-04-06 12:20:00|31.12|31.04|31.11|31.03|31.12|31.04|31.11|31.03|0
1649247610000|2022-04-06 12:20:10|31.12|31.04|31.12|31.04|31.12|31.04|31.11|31.03|3
1649247620000|2022-04-06 12:20:20|31.11|31.03|31.1|31.02|31.11|31.03|31.1|31.02|0
1649247640000|2022-04-06 12:20:40|31.07|30.99|31.1|31.02|31.11|31.03|31.07|30.99|3
1649247650000|2022-04-06 12:20:50|31.08|31|31.08|31|31.08|31|31.08|31|0
1649247690000|2022-04-06 12:21:30|31.02|30.94|31.06|30.98|31.06|30.98|31.01|30.93|40
1649247710000|2022-04-06 12:21:50|31.05|30.97|31.04|30.96|31.05|30.97|31.04|30.96|4
1649247730000|2022-04-06 12:22:10|31.03|30.95|31.01|30.93|31.03|30.95|31.01|30.93|0
1649247740000|2022-04-06 12:22:20|31.03|30.95|31.01|30.93|31.04|30.96|31.01|30.93|11
1649247750000|2022-04-06 12:22:30|31.03|30.95|31.04|30.96|31.04|30.96|31.01|30.93|0
1649247770000|2022-04-06 12:22:50|31.05|30.97|31.04|30.96|31.05|30.97|31.03|30.95|0
1649247780000|2022-04-06 12:23:00|31.03|30.95|31.04|30.96|31.04|30.96|31.01|30.93|0
1649247800000|2022-04-06 12:23:20|31.05|30.97|31.04|30.96|31.05|30.97|31.04|30.96|0
1649247810000|2022-04-06 12:23:30|31.05|30.97|31.06|30.98|31.06|30.98|31.05|30.97|0
1649247820000|2022-04-06 12:23:40|31.05|30.97|31.06|30.98|31.06|30.98|31.05|30.97|0
1649247830000|2022-04-06 12:23:50|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|0
1649247840000|2022-04-06 12:24:00|31.06|30.98|31.05|30.97|31.06|30.98|31.05|30.97|0
1649247850000|2022-04-06 12:24:10|31.04|30.96|31.02|30.94|31.04|30.96|31.02|30.94|2
1649247860000|2022-04-06 12:24:20|31.04|30.96|31.04|30.96|31.04|30.96|31.04|30.96|0
1649247870000|2022-04-06 12:24:30|31.02|30.94|31.04|30.96|31.04|30.96|31.02|30.94|0
1649247880000|2022-04-06 12:24:40|31.03|30.95|31.03|30.95|31.03|30.95|31.01|30.93|0
1649247900000|2022-04-06 12:25:00|31.04|30.96|31.06|30.98|31.06|30.98|31.04|30.96|1
1649247910000|2022-04-06 12:25:10|31.05|30.97|31.02|30.94|31.05|30.97|31.02|30.94|4
1649247920000|2022-04-06 12:25:20|31.04|30.96|31.02|30.94|31.04|30.96|31.02|30.94|0
1649247930000|2022-04-06 12:25:30|31.01|30.93|31.01|30.93|31.01|30.93|31.01|30.93|1
1649247940000|2022-04-06 12:25:40|31|30.92|30.98|30.9|31|30.92|30.98|30.9|56
1649247950000|2022-04-06 12:25:50|30.96|30.88|30.98|30.9|30.98|30.9|30.96|30.88|51
1649247990000|2022-04-06 12:26:30|30.96|30.88|30.98|30.9|30.98|30.9|30.96|30.88|0
1649248000000|2022-04-06 12:26:40|30.96|30.88|30.96|30.88|30.96|30.88|30.96|30.88|2
1649248010000|2022-04-06 12:26:50|30.98|30.9|30.96|30.88|30.98|30.9|30.96|30.88|0
1649248020000|2022-04-06 12:27:00|31|30.92|31|30.92|31|30.92|31|30.92|0
1649248080000|2022-04-06 12:28:00|||||||||3
1649248090000|2022-04-06 12:28:10|||||||||4
1649248100000|2022-04-06 12:28:20|31.01|30.93|31.01|30.93|31.01|30.93|31.01|30.93|1
1649248110000|2022-04-06 12:28:30|31|30.92|31|30.92|31|30.92|31|30.92|2
1649248120000|2022-04-06 12:28:40|||||||||3
1649248200000|2022-04-06 12:30:00|31.01|30.93|31.01|30.93|31.01|30.93|31.01|30.93|1
1649248210000|2022-04-06 12:30:10|31.03|30.95|31.03|30.95|31.03|30.95|31.03|30.95|0
1649248220000|2022-04-06 12:30:20|31.01|30.93|31.01|30.93|31.01|30.93|31.01|30.93|0
1649248230000|2022-04-06 12:30:30|31.03|30.95|31.05|30.97|31.05|30.97|31.03|30.95|0
1649248240000|2022-04-06 12:30:40|||||||||44
1649248250000|2022-04-06 12:30:50|31.06|30.98|31.06|30.98|31.06|30.98|31.06|30.98|0
1649248280000|2022-04-06 12:31:20|31.08|31|31.08|31|31.08|31|31.08|31|0
1649248290000|2022-04-06 12:31:30|31.1|31.02|31.06|30.98|31.1|31.02|31.06|30.98|7
1649248300000|2022-04-06 12:31:40|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|1
1649248330000|2022-04-06 12:32:10|||||||||1
1649248340000|2022-04-06 12:32:20|31.08|31|31.06|30.98|31.08|31|31.05|30.97|4
1649248350000|2022-04-06 12:32:30|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|0
1649248360000|2022-04-06 12:32:40|31.06|30.98|31.06|30.98|31.06|30.98|31.06|30.98|0
1649248370000|2022-04-06 12:32:50|31.08|31|31.08|31|31.08|31|31.08|31|0
1649248380000|2022-04-06 12:33:00|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|0
1649248400000|2022-04-06 12:33:20|||||||||7
1649248410000|2022-04-06 12:33:30|31.11|31.03|31.11|31.03|31.11|31.03|31.11|31.03|0
1649248420000|2022-04-06 12:33:40|31.13|31.05|31.11|31.03|31.13|31.05|31.11|31.03|0
1649248430000|2022-04-06 12:33:50|31.1|31.02|31.1|31.02|31.11|31.03|31.1|31.02|21
1649248450000|2022-04-06 12:34:10|31.11|31.03|31.11|31.03|31.11|31.03|31.1|31.02|0
1649248460000|2022-04-06 12:34:20|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|1
1649248490000|2022-04-06 12:34:50|31.08|31|31.08|31|31.1|31.02|31.08|31|2
1649248500000|2022-04-06 12:35:00|31.1|31.02|31.06|30.98|31.1|31.02|31.05|30.97|4
1649248510000|2022-04-06 12:35:10|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|2
1649248550000|2022-04-06 12:35:50|||||||||2
1649248560000|2022-04-06 12:36:00|31.11|31.03|31.11|31.03|31.11|31.03|31.11|31.03|2
1649248580000|2022-04-06 12:36:20|31.14|31.06|31.15|31.07|31.15|31.07|31.14|31.06|52
1649248640000|2022-04-06 12:37:20|31.13|31.05|31.1|31.02|31.13|31.05|31.1|31.02|7
1649248650000|2022-04-06 12:37:30|31.12|31.04|31.15|31.07|31.15|31.07|31.12|31.04|22
1649248660000|2022-04-06 12:37:40|31.11|31.03|31.1|31.02|31.11|31.03|31.1|31.02|2
1649248670000|2022-04-06 12:37:50|||||||||1
1649248770000|2022-04-06 12:39:30|||||||||2
1649248800000|2022-04-06 12:40:00|31.15|31.07|31.15|31.07|31.15|31.07|31.13|31.05|68
1649248810000|2022-04-06 12:40:10|||||||||1
1649248850000|2022-04-06 12:40:50|||||||||1
1649248860000|2022-04-06 12:41:00|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|21
1649248880000|2022-04-06 12:41:20|||||||||17
1649248890000|2022-04-06 12:41:30|31.23|31.15|31.25|31.17|31.25|31.17|31.23|31.15|51
1649248920000|2022-04-06 12:42:00|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|1
1649248930000|2022-04-06 12:42:10|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|10
1649248940000|2022-04-06 12:42:20|31.21|31.13|31.2|31.12|31.21|31.13|31.2|31.12|4
1649248950000|2022-04-06 12:42:30|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|1
1649249000000|2022-04-06 12:43:20|||||||||1
1649249020000|2022-04-06 12:43:40|31.24|31.16|31.24|31.16|31.24|31.16|31.24|31.16|0
1649249030000|2022-04-06 12:43:50|31.22|31.14|31.19|31.11|31.22|31.14|31.19|31.11|5
1649249040000|2022-04-06 12:44:00|31.23|31.15|31.19|31.11|31.23|31.15|31.19|31.11|3
1649249050000|2022-04-06 12:44:10|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|0
1649249060000|2022-04-06 12:44:20|31.23|31.15|31.24|31.16|31.24|31.16|31.23|31.15|0
1649249070000|2022-04-06 12:44:30|||||||||1
1649249120000|2022-04-06 12:45:20|31.19|31.11|31.19|31.11|31.19|31.11|31.19|31.11|2
1649249130000|2022-04-06 12:45:30|31.18|31.1|31.19|31.11|31.19|31.11|31.18|31.1|5
1649249170000|2022-04-06 12:46:10|||||||||33
1649249210000|2022-04-06 12:46:50|31.24|31.16|31.24|31.16|31.24|31.16|31.24|31.16|15
1649249220000|2022-04-06 12:47:00|||||||||26
1649249230000|2022-04-06 12:47:10|||||||||4
1649249250000|2022-04-06 12:47:30|||||||||4
1649249260000|2022-04-06 12:47:40|31.25|31.17|31.29|31.21|31.29|31.21|31.24|31.16|29
1649249270000|2022-04-06 12:47:50|31.28|31.2|31.28|31.2|31.28|31.2|31.24|31.16|24
1649249280000|2022-04-06 12:48:00|31.26|31.18|31.28|31.2|31.28|31.2|31.26|31.18|0
1649249290000|2022-04-06 12:48:10|31.24|31.16|31.24|31.16|31.24|31.16|31.24|31.16|0
1649249300000|2022-04-06 12:48:20|31.29|31.21|31.29|31.21|31.29|31.21|31.29|31.21|6
1649249310000|2022-04-06 12:48:30|31.28|31.2|31.29|31.21|31.29|31.21|31.28|31.2|13
1649249320000|2022-04-06 12:48:40|31.28|31.2|31.29|31.21|31.29|31.21|31.28|31.2|0
1649249330000|2022-04-06 12:48:50|31.26|31.18|31.28|31.2|31.28|31.2|31.26|31.18|1
1649249360000|2022-04-06 12:49:20|31.29|31.21|31.28|31.2|31.29|31.21|31.28|31.2|1
1649249400000|2022-04-06 12:50:00|31.29|31.21|31.31|31.23|31.31|31.23|31.29|31.21|20
1649249420000|2022-04-06 12:50:20|||||||||8
1649249440000|2022-04-06 12:50:40|31.26|31.18|31.26|31.18|31.26|31.18|31.26|31.18|18
1649249480000|2022-04-06 12:51:20|31.21|31.13|31.24|31.16|31.24|31.16|31.21|31.13|2
1649249490000|2022-04-06 12:51:30|31.23|31.15|31.21|31.13|31.23|31.15|31.21|31.13|0
1649249500000|2022-04-06 12:51:40|31.23|31.15|31.23|31.15|31.23|31.15|31.23|31.15|1
1649249510000|2022-04-06 12:51:50|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|7
1649249520000|2022-04-06 12:52:00|31.16|31.08|31.18|31.1|31.18|31.1|31.16|31.08|20
1649249530000|2022-04-06 12:52:10|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|1
1649249540000|2022-04-06 12:52:20|31.16|31.08|31.19|31.11|31.2|31.12|31.16|31.08|6
1649249550000|2022-04-06 12:52:30|31.2|31.12|31.16|31.08|31.2|31.12|31.16|31.08|3
1649249570000|2022-04-06 12:52:50|31.14|31.06|31.15|31.07|31.15|31.07|31.11|31.03|30
1649249580000|2022-04-06 12:53:00|31.13|31.05|31.15|31.07|31.15|31.07|31.13|31.05|8
1649249590000|2022-04-06 12:53:10|31.14|31.06|31.15|31.07|31.15|31.07|31.14|31.06|0
1649249600000|2022-04-06 12:53:20|31.16|31.08|31.16|31.08|31.16|31.08|31.16|31.08|0
1649249630000|2022-04-06 12:53:50|31.17|31.09|31.16|31.08|31.17|31.09|31.16|31.08|1
1649249640000|2022-04-06 12:54:00|31.18|31.1|31.21|31.13|31.21|31.13|31.18|31.1|3
1649249650000|2022-04-06 12:54:10|31.22|31.14|31.23|31.15|31.23|31.15|31.22|31.14|13
1649249660000|2022-04-06 12:54:20|31.25|31.17|31.23|31.15|31.25|31.17|31.23|31.15|46
1649249670000|2022-04-06 12:54:30|31.26|31.18|31.25|31.17|31.28|31.2|31.23|31.15|47
1649249680000|2022-04-06 12:54:40|31.23|31.15|31.23|31.15|31.25|31.17|31.23|31.15|0
1649249690000|2022-04-06 12:54:50|31.25|31.17|31.26|31.18|31.26|31.18|31.23|31.15|1
1649249710000|2022-04-06 12:55:10|31.23|31.15|31.25|31.17|31.25|31.17|31.23|31.15|0
1649249730000|2022-04-06 12:55:30|31.23|31.15|31.22|31.14|31.25|31.17|31.21|31.13|6
1649249740000|2022-04-06 12:55:40|31.23|31.15|31.22|31.14|31.23|31.15|31.22|31.14|0
1649249750000|2022-04-06 12:55:50|31.23|31.15|31.21|31.13|31.23|31.15|31.21|31.13|20
1649249760000|2022-04-06 12:56:00|31.19|31.11|31.21|31.13|31.21|31.13|31.19|31.11|3
1649249770000|2022-04-06 12:56:10|31.19|31.11|31.16|31.08|31.19|31.11|31.16|31.08|4
1649249790000|2022-04-06 12:56:30|31.18|31.1|31.16|31.08|31.18|31.1|31.16|31.08|1
1649249800000|2022-04-06 12:56:40|31.18|31.1|31.2|31.12|31.2|31.12|31.16|31.08|3
1649249810000|2022-04-06 12:56:50|31.21|31.13|31.16|31.08|31.21|31.13|31.16|31.08|1
1649249820000|2022-04-06 12:57:00|31.18|31.1|31.18|31.1|31.2|31.12|31.16|31.08|1
1649249830000|2022-04-06 12:57:10|31.16|31.08|31.16|31.08|31.18|31.1|31.16|31.08|0
1649249850000|2022-04-06 12:57:30|31.18|31.1|31.18|31.1|31.18|31.1|31.18|31.1|0
1649249860000|2022-04-06 12:57:40|31.19|31.11|31.2|31.12|31.21|31.13|31.18|31.1|20
1649249870000|2022-04-06 12:57:50|31.19|31.11|31.19|31.11|31.19|31.11|31.19|31.11|0
1649249880000|2022-04-06 12:58:00|31.18|31.1|31.18|31.1|31.18|31.1|31.18|31.1|0
1649249890000|2022-04-06 12:58:10|31.17|31.09|31.18|31.1|31.18|31.1|31.14|31.06|3
1649249900000|2022-04-06 12:58:20|31.14|31.06|31.18|31.1|31.18|31.1|31.14|31.06|0
1649249930000|2022-04-06 12:58:50|31.19|31.11|31.19|31.11|31.19|31.11|31.19|31.11|3
1649249940000|2022-04-06 12:59:00|||||||||3
1649249950000|2022-04-06 12:59:10|31.18|31.1|31.18|31.1|31.18|31.1|31.18|31.1|0
1649249960000|2022-04-06 12:59:20|31.19|31.11|31.19|31.11|31.19|31.11|31.19|31.11|0
1649249980000|2022-04-06 12:59:40|31.18|31.1|31.19|31.11|31.19|31.11|31.18|31.1|4
1649250000000|2022-04-06 13:00:00|31.2|31.12|31.22|31.14|31.23|31.15|31.2|31.12|2
1649250010000|2022-04-06 13:00:10|31.21|31.13|31.19|31.11|31.21|31.13|31.19|31.11|0
1649250030000|2022-04-06 13:00:30|||||||||40
1649250040000|2022-04-06 13:00:40|||||||||11
1649250100000|2022-04-06 13:01:40|||||||||1
1649250110000|2022-04-06 13:01:50|31.18|31.1|31.16|31.08|31.18|31.1|31.14|31.06|0
1649250120000|2022-04-06 13:02:00|31.14|31.06|31.16|31.08|31.16|31.08|31.14|31.06|0
1649250130000|2022-04-06 13:02:10|31.18|31.1|31.18|31.1|31.18|31.1|31.18|31.1|0
1649250170000|2022-04-06 13:02:50|31.16|31.08|31.14|31.06|31.16|31.08|31.13|31.05|17
1649250180000|2022-04-06 13:03:00|31.13|31.05|31.16|31.08|31.16|31.08|31.13|31.05|0
1649250190000|2022-04-06 13:03:10|31.14|31.06|31.14|31.06|31.14|31.06|31.13|31.05|0
1649250200000|2022-04-06 13:03:20|31.13|31.05|31.11|31.03|31.14|31.06|31.11|31.03|8
1649250210000|2022-04-06 13:03:30|31.13|31.05|31.12|31.04|31.13|31.05|31.11|31.03|4
1649250220000|2022-04-06 13:03:40|31.1|31.02|31.12|31.04|31.12|31.04|31.09|31.01|9
1649250230000|2022-04-06 13:03:50|31.1|31.02|31.1|31.02|31.12|31.04|31.1|31.02|0
1649250240000|2022-04-06 13:04:00|31.13|31.05|31.09|31.01|31.14|31.06|31.09|31.01|3
1649250250000|2022-04-06 13:04:10|31.11|31.03|31.11|31.03|31.12|31.04|31.09|31.01|10
1649250260000|2022-04-06 13:04:20|31.09|31.01|31.11|31.03|31.11|31.03|31.09|31.01|0
1649250270000|2022-04-06 13:04:30|31.09|31.01|31.11|31.03|31.11|31.03|31.09|31.01|0
1649250280000|2022-04-06 13:04:40|31.09|31.01|31.11|31.03|31.11|31.03|31.09|31.01|0
1649250290000|2022-04-06 13:04:50|31.09|31.01|31.11|31.03|31.11|31.03|31.09|31.01|0
1649250300000|2022-04-06 13:05:00|31.09|31.01|31.11|31.03|31.11|31.03|31.09|31.01|0
1649250310000|2022-04-06 13:05:10|31.09|31.01|31.11|31.03|31.11|31.03|31.09|31.01|4
1649250320000|2022-04-06 13:05:20|31.09|31.01|31.08|31|31.11|31.03|31.08|31|10
1649250330000|2022-04-06 13:05:30|31.1|31.02|31.11|31.03|31.11|31.03|31.07|30.99|42
1649250340000|2022-04-06 13:05:40|31.12|31.04|31.14|31.06|31.14|31.06|31.09|31.01|4
1649250350000|2022-04-06 13:05:50|31.12|31.04|31.11|31.03|31.12|31.04|31.09|31.01|20
1649250360000|2022-04-06 13:06:00|31.09|31.01|31.13|31.05|31.14|31.06|31.09|31.01|4
1649250370000|2022-04-06 13:06:10|31.14|31.06|31.14|31.06|31.14|31.06|31.14|31.06|0
1649250380000|2022-04-06 13:06:20|31.13|31.05|31.13|31.05|31.13|31.05|31.13|31.05|1
1649250390000|2022-04-06 13:06:30|31.14|31.06|31.14|31.06|31.14|31.06|31.14|31.06|0
1649250410000|2022-04-06 13:06:50|31.11|31.03|31.11|31.03|31.13|31.05|31.09|31.01|4
1649250430000|2022-04-06 13:07:10|31.09|31.01|31.09|31.01|31.11|31.03|31.09|31.01|0
1649250440000|2022-04-06 13:07:20|31.11|31.03|31.11|31.03|31.11|31.03|31.11|31.03|6
1649250450000|2022-04-06 13:07:30|31.09|31.01|31.11|31.03|31.11|31.03|31.09|31.01|0
1649250460000|2022-04-06 13:07:40|31.07|30.99|31.09|31.01|31.09|31.01|31.07|30.99|6
1649250470000|2022-04-06 13:07:50|31.07|30.99|31.09|31.01|31.09|31.01|31.07|30.99|1
1649250480000|2022-04-06 13:08:00|31.07|30.99|31.1|31.02|31.1|31.02|31.02|30.94|25
1649250490000|2022-04-06 13:08:10|31.08|31|31.11|31.03|31.11|31.03|31.07|30.99|4
1649250500000|2022-04-06 13:08:20|31.09|31.01|31.11|31.03|31.11|31.03|31.09|31.01|0
1649250510000|2022-04-06 13:08:30|31.09|31.01|31.09|31.01|31.11|31.03|31.09|31.01|0
1649250520000|2022-04-06 13:08:40|31.11|31.03|31.1|31.02|31.11|31.03|31.07|30.99|24
1649250530000|2022-04-06 13:08:50|31.08|31|31.1|31.02|31.1|31.02|31.08|31|2
1649250540000|2022-04-06 13:09:00|31.08|31|31.08|31|31.1|31.02|31.07|30.99|3
1649250550000|2022-04-06 13:09:10|31.1|31.02|31.11|31.03|31.11|31.03|31.08|31|2
1649250560000|2022-04-06 13:09:20|31.12|31.04|31.11|31.03|31.12|31.04|31.11|31.03|0
1649250570000|2022-04-06 13:09:30|31.12|31.04|31.11|31.03|31.12|31.04|31.09|31.01|0
1649250580000|2022-04-06 13:09:40|||||||||1
1649250600000|2022-04-06 13:10:00|31.09|31.01|31.09|31.01|31.11|31.03|31.08|31|0
1649250610000|2022-04-06 13:10:10|31.11|31.03|31.07|30.99|31.11|31.03|31.07|30.99|1
1649250620000|2022-04-06 13:10:20|31.11|31.03|31.11|31.03|31.12|31.04|31.08|31|4
1649250630000|2022-04-06 13:10:30|31.09|31.01|31.11|31.03|31.11|31.03|31.09|31.01|0
1649250640000|2022-04-06 13:10:40|31.09|31.01|31.11|31.03|31.11|31.03|31.07|30.99|23
1649250650000|2022-04-06 13:10:50|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|0
1649250660000|2022-04-06 13:11:00|31.11|31.03|31.1|31.02|31.11|31.03|31.08|31|4
1649250670000|2022-04-06 13:11:10|31.08|31|31.1|31.02|31.12|31.04|31.08|31|0
1649250680000|2022-04-06 13:11:20|31.08|31|31.11|31.03|31.11|31.03|31.08|31|1
1649250690000|2022-04-06 13:11:30|31.08|31|31.11|31.03|31.11|31.03|31.08|31|0
1649250700000|2022-04-06 13:11:40|31.1|31.02|31.12|31.04|31.12|31.04|31.08|31|0
1649250710000|2022-04-06 13:11:50|31.13|31.05|31.13|31.05|31.13|31.05|31.12|31.04|13
1649250720000|2022-04-06 13:12:00|31.14|31.06|31.14|31.06|31.14|31.06|31.13|31.05|0
1649250730000|2022-04-06 13:12:10|31.13|31.05|31.13|31.05|31.14|31.06|31.13|31.05|0
1649250740000|2022-04-06 13:12:20|31.12|31.04|31.14|31.06|31.14|31.06|31.12|31.04|2
1649250780000|2022-04-06 13:13:00|31.15|31.07|31.18|31.1|31.18|31.1|31.14|31.06|75
1649250800000|2022-04-06 13:13:20|31.17|31.09|31.16|31.08|31.17|31.09|31.16|31.08|0
1649250810000|2022-04-06 13:13:30|31.14|31.06|31.16|31.08|31.16|31.08|31.14|31.06|0
1649250830000|2022-04-06 13:13:50|31.14|31.06|31.14|31.06|31.14|31.06|31.14|31.06|0
1649250840000|2022-04-06 13:14:00|31.13|31.05|31.12|31.04|31.13|31.05|31.12|31.04|5
1649250900000|2022-04-06 13:15:00|31.11|31.03|31.1|31.02|31.11|31.03|31.08|31|26
1649250910000|2022-04-06 13:15:10|31.11|31.03|31.1|31.02|31.11|31.03|31.1|31.02|5
1649250920000|2022-04-06 13:15:20|31.11|31.03|31.1|31.02|31.11|31.03|31.08|31|0
1649250930000|2022-04-06 13:15:30|31.07|30.99|31.09|31.01|31.09|31.01|31.07|30.99|7
1649250940000|2022-04-06 13:15:40|31.07|30.99|31.07|30.99|31.11|31.03|31.07|30.99|3
1649250950000|2022-04-06 13:15:50|31.09|31.01|31.09|31.01|31.09|31.01|31.07|30.99|0
1649250960000|2022-04-06 13:16:00|31.07|30.99|31.09|31.01|31.09|31.01|31.07|30.99|0
1649250970000|2022-04-06 13:16:10|31.11|31.03|31.09|31.01|31.11|31.03|31.09|31.01|5
1649250980000|2022-04-06 13:16:20|31.07|30.99|31.09|31.01|31.09|31.01|31.07|30.99|0
1649250990000|2022-04-06 13:16:30|31.07|30.99|31.09|31.01|31.09|31.01|31.07|30.99|0
1649251010000|2022-04-06 13:16:50|31.1|31.02|31.09|31.01|31.1|31.02|31.07|30.99|1
1649251020000|2022-04-06 13:17:00|31.07|30.99|31.09|31.01|31.09|31.01|31.07|30.99|9
1649251030000|2022-04-06 13:17:10|31.07|30.99|31.06|30.98|31.09|31.01|31.06|30.98|23
1649251040000|2022-04-06 13:17:20|31.02|30.94|31.01|30.93|31.02|30.94|31.01|30.93|1
1649251050000|2022-04-06 13:17:30|||||||||1
1649251060000|2022-04-06 13:17:40|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|6
1649251070000|2022-04-06 13:17:50|||||||||5
1649251080000|2022-04-06 13:18:00|||||||||7
1649251090000|2022-04-06 13:18:10|31.06|30.98|31.06|30.98|31.06|30.98|31.06|30.98|1
1649251100000|2022-04-06 13:18:20|31.02|30.94|31.04|30.96|31.04|30.96|31.02|30.94|0
1649251110000|2022-04-06 13:18:30|31.02|30.94|31.04|30.96|31.04|30.96|31.02|30.94|0
1649251120000|2022-04-06 13:18:40|31.06|30.98|31.04|30.96|31.06|30.98|31.04|30.96|0
1649251130000|2022-04-06 13:18:50|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|0
1649251140000|2022-04-06 13:19:00|||||||||4
1649251170000|2022-04-06 13:19:30|||||||||3
1649251200000|2022-04-06 13:20:00|||||||||1
1649251210000|2022-04-06 13:20:10|||||||||1
1649251250000|2022-04-06 13:20:50|||||||||16
1649251290000|2022-04-06 13:21:30|||||||||3
1649251320000|2022-04-06 13:22:00|||||||||1
1649251330000|2022-04-06 13:22:10|||||||||6
1649251350000|2022-04-06 13:22:30|||||||||1
1649251370000|2022-04-06 13:22:50|31.07|30.99|31.07|30.99|31.07|30.99|31.06|30.98|31
1649251380000|2022-04-06 13:23:00|31.06|30.98|31.07|30.99|31.07|30.99|31.06|30.98|0
1649251400000|2022-04-06 13:23:20|||||||||1
1649251410000|2022-04-06 13:23:30|31.08|31|31.08|31|31.08|31|31.08|31|28
1649251420000|2022-04-06 13:23:40|31.09|31.01|31.07|30.99|31.09|31.01|31.07|30.99|21
1649251430000|2022-04-06 13:23:50|31.06|30.98|31.09|31.01|31.09|31.01|31.06|30.98|38
1649251440000|2022-04-06 13:24:00|||||||||2
1649251450000|2022-04-06 13:24:10|||||||||2
1649251460000|2022-04-06 13:24:20|31.1|31.02|31.11|31.03|31.11|31.03|31.09|31.01|8
1649251470000|2022-04-06 13:24:30|31.1|31.02|31.11|31.03|31.11|31.03|31.1|31.02|0
1649251490000|2022-04-06 13:24:50|31.1|31.02|31.09|31.01|31.1|31.02|31.09|31.01|6
1649251510000|2022-04-06 13:25:10|31.11|31.03|31.11|31.03|31.11|31.03|31.09|31.01|4
1649251520000|2022-04-06 13:25:20|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|1
1649251530000|2022-04-06 13:25:30|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|0
1649251540000|2022-04-06 13:25:40|||||||||3
1649251550000|2022-04-06 13:25:50|31.07|30.99|31.09|31.01|31.09|31.01|31.07|30.99|0
1649251560000|2022-04-06 13:26:00|31.07|30.99|31.09|31.01|31.09|31.01|31.07|30.99|0
1649251570000|2022-04-06 13:26:10|31.11|31.03|31.11|31.03|31.11|31.03|31.11|31.03|2
1649251600000|2022-04-06 13:26:40|31.12|31.04|31.11|31.03|31.12|31.04|31.11|31.03|1
1649251640000|2022-04-06 13:27:20|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|0
1649251660000|2022-04-06 13:27:40|31.11|31.03|31.11|31.03|31.11|31.03|31.11|31.03|0
1649251670000|2022-04-06 13:27:50|31.12|31.04|31.11|31.03|31.12|31.04|31.11|31.03|2
1649251680000|2022-04-06 13:28:00|31.13|31.05|31.13|31.05|31.13|31.05|31.13|31.05|4
1649251700000|2022-04-06 13:28:20|31.16|31.08|31.17|31.09|31.17|31.09|31.16|31.08|79
1649251710000|2022-04-06 13:28:30|31.18|31.1|31.13|31.05|31.18|31.1|31.13|31.05|0
1649251720000|2022-04-06 13:28:40|31.14|31.06|31.14|31.06|31.14|31.06|31.14|31.06|0
1649251730000|2022-04-06 13:28:50|31.13|31.05|31.13|31.05|31.13|31.05|31.13|31.05|4
1649251750000|2022-04-06 13:29:10|31.11|31.03|31.11|31.03|31.11|31.03|31.09|31.01|7
1649251760000|2022-04-06 13:29:20|31.12|31.04|31.12|31.04|31.12|31.04|31.11|31.03|7
1649251770000|2022-04-06 13:29:30|31.13|31.05|31.13|31.05|31.13|31.05|31.12|31.04|47
1649251780000|2022-04-06 13:29:40|31.16|31.08|31.16|31.08|31.16|31.08|31.14|31.06|5
1649251790000|2022-04-06 13:29:50|31.18|31.1|31.18|31.1|31.18|31.1|31.18|31.1|0
1649251800000|2022-04-06 13:30:00|31.19|31.11|31.19|31.11|31.21|31.13|31.18|31.1|32
1649251810000|2022-04-06 13:30:10|31.18|31.1|31.18|31.1|31.18|31.1|31.16|31.08|7
1649251820000|2022-04-06 13:30:20|31.15|31.07|31.09|31.01|31.15|31.07|31.09|31.01|0
1649251830000|2022-04-06 13:30:30|31.07|30.99|31.11|31.03|31.13|31.05|31.07|30.99|12
1649251840000|2022-04-06 13:30:40|31.09|31.01|31.09|31.01|31.11|31.03|31.08|31|0
1649251850000|2022-04-06 13:30:50|31.11|31.03|31.12|31.04|31.13|31.05|31.11|31.03|12
1649251860000|2022-04-06 13:31:00|31.11|31.03|31.09|31.01|31.11|31.03|31.07|30.99|1
1649251870000|2022-04-06 13:31:10|31.08|31|31.12|31.04|31.13|31.05|31.08|31|5
1649251880000|2022-04-06 13:31:20|31.13|31.05|31.13|31.05|31.13|31.05|31.11|31.03|3
1649251890000|2022-04-06 13:31:30|31.14|31.06|31.13|31.05|31.14|31.06|31.13|31.05|24
1649251900000|2022-04-06 13:31:40|31.12|31.04|31.13|31.05|31.13|31.05|31.12|31.04|30
1649251910000|2022-04-06 13:31:50|31.14|31.06|31.19|31.11|31.19|31.11|31.13|31.05|7
1649251920000|2022-04-06 13:32:00|31.24|31.16|31.3|31.22|31.3|31.22|31.23|31.15|106
1649251930000|2022-04-06 13:32:10|31.27|31.19|31.31|31.23|31.32|31.24|31.27|31.19|15
1649251940000|2022-04-06 13:32:20|31.32|31.24|31.31|31.23|31.32|31.24|31.31|31.23|8
1649251950000|2022-04-06 13:32:30|31.32|31.24|31.34|31.26|31.34|31.26|31.32|31.24|6
1649251960000|2022-04-06 13:32:40|31.33|31.25|31.34|31.26|31.34|31.26|31.33|31.25|5
1649251970000|2022-04-06 13:32:50|31.33|31.25|31.34|31.26|31.38|31.3|31.33|31.25|7
1649251980000|2022-04-06 13:33:00|31.35|31.27|31.35|31.27|31.36|31.28|31.34|31.26|9
1649251990000|2022-04-06 13:33:10|31.36|31.28|31.42|31.34|31.42|31.34|31.35|31.27|45
1649252000000|2022-04-06 13:33:20|31.41|31.33|31.36|31.28|31.42|31.34|31.36|31.28|25
1649252010000|2022-04-06 13:33:30|31.37|31.29|31.37|31.29|31.37|31.29|31.33|31.25|9
1649252020000|2022-04-06 13:33:40|31.4|31.32|31.36|31.28|31.4|31.32|31.36|31.28|0
1649252030000|2022-04-06 13:33:50|31.37|31.29|31.32|31.24|31.38|31.3|31.31|31.23|2
1649252040000|2022-04-06 13:34:00|31.33|31.25|31.35|31.27|31.35|31.27|31.31|31.23|1
1649252050000|2022-04-06 13:34:10|31.33|31.25|31.31|31.23|31.35|31.27|31.31|31.23|2
1649252060000|2022-04-06 13:34:20|31.28|31.2|31.35|31.27|31.36|31.28|31.28|31.2|0
1649252070000|2022-04-06 13:34:30|31.33|31.25|31.24|31.16|31.33|31.25|31.24|31.16|87
1649252080000|2022-04-06 13:34:40|31.25|31.17|31.26|31.18|31.26|31.18|31.24|31.16|15
1649252090000|2022-04-06 13:34:50|31.25|31.17|31.19|31.11|31.25|31.17|31.14|31.06|21
1649252100000|2022-04-06 13:35:00|31.16|31.08|31.21|31.13|31.22|31.14|31.16|31.08|4
1649252110000|2022-04-06 13:35:10|31.22|31.14|31.23|31.15|31.23|31.15|31.21|31.13|6
1649252120000|2022-04-06 13:35:20|31.24|31.16|31.3|31.22|31.3|31.22|31.24|31.16|21
1649252130000|2022-04-06 13:35:30|31.29|31.21|31.3|31.22|31.34|31.26|31.29|31.21|6
1649252140000|2022-04-06 13:35:40|31.31|31.23|31.35|31.27|31.35|31.27|31.31|31.23|6
1649252150000|2022-04-06 13:35:50|31.34|31.26|31.33|31.25|31.34|31.26|31.29|31.21|8
1649252160000|2022-04-06 13:36:00|31.34|31.26|31.33|31.25|31.34|31.26|31.33|31.25|5
1649252170000|2022-04-06 13:36:10|31.34|31.26|31.33|31.25|31.34|31.26|31.33|31.25|0
1649252180000|2022-04-06 13:36:20|31.31|31.23|31.31|31.23|31.31|31.23|31.31|31.23|5
1649252190000|2022-04-06 13:36:30|31.33|31.25|31.3|31.22|31.33|31.25|31.3|31.22|6
1649252200000|2022-04-06 13:36:40|31.31|31.23|31.3|31.22|31.31|31.23|31.28|31.2|0
1649252210000|2022-04-06 13:36:50|31.31|31.23|31.33|31.25|31.34|31.26|31.3|31.22|0
1649252220000|2022-04-06 13:37:00|31.34|31.26|31.34|31.26|31.35|31.27|31.33|31.25|3
1649252230000|2022-04-06 13:37:10|31.35|31.27|31.33|31.25|31.36|31.28|31.33|31.25|0
1649252240000|2022-04-06 13:37:20|31.34|31.26|31.34|31.26|31.34|31.26|31.33|31.25|0
1649252250000|2022-04-06 13:37:30|31.35|31.27|31.36|31.28|31.36|31.28|31.34|31.26|14
1649252260000|2022-04-06 13:37:40|31.35|31.27|31.35|31.27|31.36|31.28|31.34|31.26|9
1649252270000|2022-04-06 13:37:50|31.37|31.29|31.35|31.27|31.37|31.29|31.35|31.27|10
1649252280000|2022-04-06 13:38:00|31.37|31.29|31.4|31.32|31.4|31.32|31.37|31.29|1
1649252290000|2022-04-06 13:38:10|||||||||5
1649252300000|2022-04-06 13:38:20|31.38|31.3|31.4|31.32|31.4|31.32|31.36|31.28|1
1649252310000|2022-04-06 13:38:30|31.41|31.33|31.38|31.3|31.43|31.35|31.36|31.28|46
1649252320000|2022-04-06 13:38:40|31.36|31.28|31.38|31.3|31.38|31.3|31.36|31.28|141
1649252330000|2022-04-06 13:38:50|31.35|31.27|31.34|31.26|31.36|31.28|31.33|31.25|41
1649252340000|2022-04-06 13:39:00|31.33|31.25|31.33|31.25|31.34|31.26|31.33|31.25|3
1649252350000|2022-04-06 13:39:10|31.32|31.24|31.34|31.26|31.34|31.26|31.31|31.23|39
1649252360000|2022-04-06 13:39:20|31.36|31.28|31.34|31.26|31.36|31.28|31.34|31.26|22
1649252370000|2022-04-06 13:39:30|31.32|31.24|31.31|31.23|31.32|31.24|31.31|31.23|12
1649252380000|2022-04-06 13:39:40|31.32|31.24|31.31|31.23|31.32|31.24|31.31|31.23|7
1649252390000|2022-04-06 13:39:50|31.29|31.21|31.3|31.22|31.3|31.22|31.28|31.2|21
1649252400000|2022-04-06 13:40:00|31.31|31.23|31.39|31.31|31.39|31.31|31.31|31.23|16
1649252410000|2022-04-06 13:40:10|31.38|31.3|31.41|31.33|31.41|31.33|31.38|31.3|2
1649252420000|2022-04-06 13:40:20|31.37|31.29|31.36|31.28|31.37|31.29|31.36|31.28|1
1649252430000|2022-04-06 13:40:30|31.37|31.29|31.42|31.34|31.42|31.34|31.37|31.29|1
1649252440000|2022-04-06 13:40:40|31.41|31.33|31.46|31.38|31.46|31.38|31.41|31.33|0
1649252450000|2022-04-06 13:40:50|31.44|31.36|31.44|31.36|31.44|31.36|31.43|31.35|0
1649252460000|2022-04-06 13:41:00|31.45|31.37|31.48|31.4|31.5|31.42|31.43|31.35|6
1649252490000|2022-04-06 13:41:30|31.49|31.41|31.48|31.4|31.49|31.41|31.48|31.4|1
1649252500000|2022-04-06 13:41:40|31.49|31.41|31.48|31.4|31.49|31.41|31.48|31.4|0
1649252510000|2022-04-06 13:41:50|31.46|31.38|31.44|31.36|31.48|31.4|31.44|31.36|1
1649252520000|2022-04-06 13:42:00|31.45|31.37|31.44|31.36|31.46|31.38|31.44|31.36|0
1649252530000|2022-04-06 13:42:10|31.43|31.35|31.44|31.36|31.48|31.4|31.43|31.35|1
1649252540000|2022-04-06 13:42:20|31.46|31.38|31.45|31.37|31.46|31.38|31.45|31.37|0
1649252550000|2022-04-06 13:42:30|31.46|31.38|31.46|31.38|31.46|31.38|31.45|31.37|0
1649252560000|2022-04-06 13:42:40|31.45|31.37|31.43|31.35|31.46|31.38|31.43|31.35|1
1649252570000|2022-04-06 13:42:50|31.44|31.36|31.44|31.36|31.44|31.36|31.43|31.35|3
1649252580000|2022-04-06 13:43:00|31.43|31.35|31.45|31.37|31.46|31.38|31.43|31.35|0
1649252590000|2022-04-06 13:43:10|31.46|31.38|31.46|31.38|31.46|31.38|31.45|31.37|0
1649252600000|2022-04-06 13:43:20|31.47|31.39|31.5|31.42|31.5|31.42|31.47|31.39|6
1649252620000|2022-04-06 13:43:40|31.52|31.44|31.55|31.47|31.55|31.47|31.5|31.42|11
1649252630000|2022-04-06 13:43:50|31.53|31.45|31.53|31.45|31.53|31.45|31.5|31.42|1
1649252640000|2022-04-06 13:44:00|31.55|31.47|31.55|31.47|31.56|31.48|31.55|31.47|2
1649252650000|2022-04-06 13:44:10|31.56|31.48|31.55|31.47|31.56|31.48|31.55|31.47|2
1649252660000|2022-04-06 13:44:20|31.56|31.48|31.58|31.5|31.58|31.5|31.56|31.48|0
1649252670000|2022-04-06 13:44:30|31.56|31.48|31.56|31.48|31.58|31.5|31.56|31.48|0
1649252680000|2022-04-06 13:44:40|31.58|31.5|31.56|31.48|31.58|31.5|31.56|31.48|0
1649252690000|2022-04-06 13:44:50|31.58|31.5|31.6|31.52|31.6|31.52|31.58|31.5|9
1649252700000|2022-04-06 13:45:00|31.58|31.5|31.63|31.55|31.63|31.55|31.58|31.5|2
1649252710000|2022-04-06 13:45:10|31.61|31.53|31.6|31.52|31.61|31.53|31.6|31.52|1
1649252720000|2022-04-06 13:45:20|31.58|31.5|31.55|31.47|31.6|31.52|31.55|31.47|5
1649252730000|2022-04-06 13:45:30|31.52|31.44|31.51|31.43|31.54|31.46|31.5|31.42|11
1649252740000|2022-04-06 13:45:40|31.49|31.41|31.53|31.45|31.53|31.45|31.49|31.41|17
1649252750000|2022-04-06 13:45:50|31.51|31.43|31.49|31.41|31.51|31.43|31.48|31.4|35
1649252760000|2022-04-06 13:46:00|31.5|31.42|31.53|31.45|31.53|31.45|31.49|31.41|0
1649252770000|2022-04-06 13:46:10|31.54|31.46|31.58|31.5|31.58|31.5|31.53|31.45|62
1649252780000|2022-04-06 13:46:20|31.56|31.48|31.55|31.47|31.56|31.48|31.54|31.46|5
1649252790000|2022-04-06 13:46:30|31.54|31.46|31.58|31.5|31.58|31.5|31.53|31.45|0
1649252800000|2022-04-06 13:46:40|||||||||11
1649252810000|2022-04-06 13:46:50|||||||||10
1649252820000|2022-04-06 13:47:00|31.59|31.51|31.59|31.51|31.6|31.52|31.58|31.5|16
1649252830000|2022-04-06 13:47:10|31.6|31.52|31.58|31.5|31.6|31.52|31.58|31.5|14
1649252840000|2022-04-06 13:47:20|31.59|31.51|31.59|31.51|31.6|31.52|31.58|31.5|5
1649252850000|2022-04-06 13:47:30|31.58|31.5|31.59|31.51|31.61|31.53|31.58|31.5|0
1649252860000|2022-04-06 13:47:40|31.6|31.52|31.58|31.5|31.61|31.53|31.58|31.5|1
1649252870000|2022-04-06 13:47:50|31.57|31.49|31.57|31.49|31.58|31.5|31.57|31.49|15
1649252880000|2022-04-06 13:48:00|31.58|31.5|31.6|31.52|31.6|31.52|31.57|31.49|1
1649252890000|2022-04-06 13:48:10|31.62|31.54|31.63|31.55|31.63|31.55|31.62|31.54|1
1649252900000|2022-04-06 13:48:20|31.62|31.54|31.58|31.5|31.62|31.54|31.58|31.5|0
1649252910000|2022-04-06 13:48:30|31.56|31.48|31.58|31.5|31.58|31.5|31.56|31.48|3
1649252920000|2022-04-06 13:48:40|31.57|31.49|31.58|31.5|31.58|31.5|31.57|31.49|0
1649252930000|2022-04-06 13:48:50|31.59|31.51|31.61|31.53|31.63|31.55|31.58|31.5|33
1649252940000|2022-04-06 13:49:00|31.6|31.52|31.58|31.5|31.6|31.52|31.58|31.5|2
1649252960000|2022-04-06 13:49:20|31.56|31.48|31.54|31.46|31.57|31.49|31.53|31.45|5
1649252970000|2022-04-06 13:49:30|31.55|31.47|31.58|31.5|31.58|31.5|31.54|31.46|4
1649252980000|2022-04-06 13:49:40|31.57|31.49|31.58|31.5|31.58|31.5|31.57|31.49|5
1649253000000|2022-04-06 13:50:00|31.59|31.51|31.6|31.52|31.63|31.55|31.59|31.51|14
1649253010000|2022-04-06 13:50:10|31.61|31.53|31.63|31.55|31.63|31.55|31.6|31.52|0
1649253020000|2022-04-06 13:50:20|31.62|31.54|31.59|31.51|31.62|31.54|31.58|31.5|0
1649253030000|2022-04-06 13:50:30|31.62|31.54|31.62|31.54|31.62|31.54|31.59|31.51|15
1649253040000|2022-04-06 13:50:40|31.63|31.55|31.63|31.55|31.63|31.55|31.6|31.52|20
1649253070000|2022-04-06 13:51:10|31.61|31.53|31.58|31.5|31.63|31.55|31.57|31.49|2
1649253080000|2022-04-06 13:51:20|31.59|31.51|31.57|31.49|31.59|31.51|31.56|31.48|3
1649253090000|2022-04-06 13:51:30|31.58|31.5|31.58|31.5|31.58|31.5|31.57|31.49|0
1649253100000|2022-04-06 13:51:40|31.57|31.49|31.58|31.5|31.58|31.5|31.57|31.49|1
1649253120000|2022-04-06 13:52:00|31.57|31.49|31.56|31.48|31.57|31.49|31.56|31.48|4
1649253130000|2022-04-06 13:52:10|31.53|31.45|31.51|31.43|31.53|31.45|31.51|31.43|52
1649253140000|2022-04-06 13:52:20|31.53|31.45|31.54|31.46|31.54|31.46|31.5|31.42|5
1649253150000|2022-04-06 13:52:30|31.55|31.47|31.56|31.48|31.56|31.48|31.55|31.47|23
1649253160000|2022-04-06 13:52:40|31.57|31.49|31.56|31.48|31.61|31.53|31.56|31.48|113
1649253170000|2022-04-06 13:52:50|31.57|31.49|31.61|31.53|31.61|31.53|31.57|31.49|0
1649253180000|2022-04-06 13:53:00|31.62|31.54|31.63|31.55|31.63|31.55|31.62|31.54|1
1649253190000|2022-04-06 13:53:10|31.65|31.57|31.63|31.55|31.65|31.57|31.63|31.55|125
1649253200000|2022-04-06 13:53:20|31.62|31.54|31.63|31.55|31.63|31.55|31.62|31.54|2
1649253210000|2022-04-06 13:53:30|31.61|31.53|31.59|31.51|31.61|31.53|31.58|31.5|60
1649253220000|2022-04-06 13:53:40|31.58|31.5|31.63|31.55|31.63|31.55|31.58|31.5|6
1649253230000|2022-04-06 13:53:50|31.61|31.53|31.61|31.53|31.63|31.55|31.58|31.5|59
1649253240000|2022-04-06 13:54:00|||||||||1
1649253260000|2022-04-06 13:54:20|31.58|31.5|31.58|31.5|31.58|31.5|31.58|31.5|0
1649253280000|2022-04-06 13:54:40|||||||||12
1649253290000|2022-04-06 13:54:50|||||||||6
1649253300000|2022-04-06 13:55:00|31.59|31.51|31.64|31.56|31.64|31.56|31.59|31.51|38
1649253310000|2022-04-06 13:55:10|31.63|31.55|31.62|31.54|31.63|31.55|31.62|31.54|95
1649253320000|2022-04-06 13:55:20|31.61|31.53|31.53|31.45|31.61|31.53|31.53|31.45|2
1649253330000|2022-04-06 13:55:30|31.52|31.44|31.53|31.45|31.53|31.45|31.52|31.44|9
1649253340000|2022-04-06 13:55:40|31.56|31.48|31.52|31.44|31.57|31.49|31.52|31.44|15
1649253350000|2022-04-06 13:55:50|31.53|31.45|31.51|31.43|31.54|31.46|31.51|31.43|2
1649253360000|2022-04-06 13:56:00|31.52|31.44|31.53|31.45|31.53|31.45|31.52|31.44|1
1649253370000|2022-04-06 13:56:10|31.52|31.44|31.54|31.46|31.56|31.48|31.51|31.43|0
1649253380000|2022-04-06 13:56:20|31.56|31.48|31.53|31.45|31.56|31.48|31.51|31.43|17
1649253390000|2022-04-06 13:56:30|31.52|31.44|31.56|31.48|31.56|31.48|31.52|31.44|60
1649253400000|2022-04-06 13:56:40|31.55|31.47|31.56|31.48|31.56|31.48|31.55|31.47|0
1649253410000|2022-04-06 13:56:50|31.55|31.47|31.55|31.47|31.55|31.47|31.55|31.47|2
1649253420000|2022-04-06 13:57:00|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|0
1649253430000|2022-04-06 13:57:10|31.51|31.43|31.51|31.43|31.51|31.43|31.51|31.43|53
1649253440000|2022-04-06 13:57:20|||||||||1
1649253450000|2022-04-06 13:57:30|31.54|31.46|31.52|31.44|31.56|31.48|31.51|31.43|75
1649253460000|2022-04-06 13:57:40|31.53|31.45|31.53|31.45|31.56|31.48|31.53|31.45|8
1649253470000|2022-04-06 13:57:50|31.51|31.43|31.56|31.48|31.56|31.48|31.51|31.43|172
1649253480000|2022-04-06 13:58:00|31.54|31.46|31.54|31.46|31.56|31.48|31.54|31.46|0
1649253490000|2022-04-06 13:58:10|31.53|31.45|31.54|31.46|31.56|31.48|31.52|31.44|3
1649253500000|2022-04-06 13:58:20|31.56|31.48|31.56|31.48|31.56|31.48|31.54|31.46|0
1649253510000|2022-04-06 13:58:30|31.54|31.46|31.56|31.48|31.56|31.48|31.54|31.46|0
1649253520000|2022-04-06 13:58:40|31.58|31.5|31.56|31.48|31.58|31.5|31.56|31.48|104
1649253530000|2022-04-06 13:58:50|31.57|31.49|31.56|31.48|31.57|31.49|31.56|31.48|5
1649253540000|2022-04-06 13:59:00|31.57|31.49|31.62|31.54|31.62|31.54|31.57|31.49|12
1649253550000|2022-04-06 13:59:10|31.59|31.51|31.62|31.54|31.62|31.54|31.59|31.51|15
1649253560000|2022-04-06 13:59:20|31.63|31.55|31.58|31.5|31.63|31.55|31.58|31.5|7
1649253570000|2022-04-06 13:59:30|31.59|31.51|31.63|31.55|31.63|31.55|31.58|31.5|0
1649253580000|2022-04-06 13:59:40|31.61|31.53|31.56|31.48|31.62|31.54|31.56|31.48|160
1649253590000|2022-04-06 13:59:50|31.57|31.49|31.56|31.48|31.61|31.53|31.56|31.48|94
1649253600000|2022-04-06 14:00:00|31.58|31.5|31.58|31.5|31.61|31.53|31.58|31.5|154
1649253610000|2022-04-06 14:00:10|31.56|31.48|31.5|31.42|31.56|31.48|31.48|31.4|150
1649253620000|2022-04-06 14:00:20|31.51|31.43|31.53|31.45|31.54|31.46|31.51|31.43|0
1649253630000|2022-04-06 14:00:30|31.54|31.46|31.56|31.48|31.56|31.48|31.53|31.45|13
1649253650000|2022-04-06 14:00:50|31.57|31.49|31.56|31.48|31.59|31.51|31.56|31.48|46
1649253660000|2022-04-06 14:01:00|31.57|31.49|31.57|31.49|31.57|31.49|31.56|31.48|16
1649253670000|2022-04-06 14:01:10|31.61|31.53|31.61|31.53|31.61|31.53|31.59|31.51|0
1649253690000|2022-04-06 14:01:30|31.63|31.55|31.61|31.53|31.63|31.55|31.61|31.53|15
1649253700000|2022-04-06 14:01:40|31.63|31.55|31.63|31.55|31.66|31.58|31.63|31.55|15
1649253710000|2022-04-06 14:01:50|31.61|31.53|31.61|31.53|31.61|31.53|31.61|31.53|0
1649253720000|2022-04-06 14:02:00|31.63|31.55|31.66|31.58|31.66|31.58|31.61|31.53|7
1649253730000|2022-04-06 14:02:10|31.64|31.56|31.66|31.58|31.66|31.58|31.64|31.56|0
1649253760000|2022-04-06 14:02:40|31.64|31.56|31.62|31.54|31.64|31.56|31.62|31.54|6
1649253770000|2022-04-06 14:02:50|31.61|31.53|31.64|31.56|31.64|31.56|31.61|31.53|0
1649253780000|2022-04-06 14:03:00|31.62|31.54|31.64|31.56|31.64|31.56|31.61|31.53|5
1649253800000|2022-04-06 14:03:20|31.63|31.55|31.62|31.54|31.64|31.56|31.61|31.53|52
1649253810000|2022-04-06 14:03:30|31.61|31.53|31.64|31.56|31.64|31.56|31.61|31.53|22
1649253820000|2022-04-06 14:03:40|31.63|31.55|31.64|31.56|31.64|31.56|31.63|31.55|1
1649253830000|2022-04-06 14:03:50|31.63|31.55|31.63|31.55|31.64|31.56|31.63|31.55|0
1649253840000|2022-04-06 14:04:00|31.64|31.56|31.66|31.58|31.66|31.58|31.64|31.56|21
1649253850000|2022-04-06 14:04:10|31.64|31.56|31.66|31.58|31.66|31.58|31.63|31.55|8
1649253860000|2022-04-06 14:04:20|31.64|31.56|31.68|31.6|31.68|31.6|31.64|31.56|4
1649253870000|2022-04-06 14:04:30|||||||||1
1649253880000|2022-04-06 14:04:40|31.66|31.58|31.68|31.6|31.69|31.61|31.66|31.58|6
1649253890000|2022-04-06 14:04:50|31.69|31.61|31.7|31.62|31.73|31.65|31.68|31.6|2
1649253900000|2022-04-06 14:05:00|31.73|31.65|31.68|31.6|31.73|31.65|31.68|31.6|2
1649253910000|2022-04-06 14:05:10|||||||||7
1649253920000|2022-04-06 14:05:20|31.69|31.61|31.68|31.6|31.69|31.61|31.68|31.6|3
1649253930000|2022-04-06 14:05:30|31.69|31.61|31.69|31.61|31.69|31.61|31.69|31.61|30
1649253940000|2022-04-06 14:05:40|31.68|31.6|31.66|31.58|31.69|31.61|31.66|31.58|16
1649253950000|2022-04-06 14:05:50|31.67|31.59|31.69|31.61|31.69|31.61|31.67|31.59|0
1649253960000|2022-04-06 14:06:00|31.7|31.62|31.7|31.62|31.7|31.62|31.69|31.61|14
1649253970000|2022-04-06 14:06:10|31.69|31.61|31.69|31.61|31.7|31.62|31.69|31.61|0
1649253980000|2022-04-06 14:06:20|31.7|31.62|31.71|31.63|31.71|31.63|31.7|31.62|14
1649253990000|2022-04-06 14:06:30|31.74|31.66|31.71|31.63|31.74|31.66|31.71|31.63|28
1649254010000|2022-04-06 14:06:50|31.7|31.62|31.71|31.63|31.71|31.63|31.7|31.62|16
1649254020000|2022-04-06 14:07:00|||||||||1
1649254030000|2022-04-06 14:07:10|31.74|31.66|31.71|31.63|31.74|31.66|31.71|31.63|10
1649254050000|2022-04-06 14:07:30|31.7|31.62|31.68|31.6|31.71|31.63|31.66|31.58|5
1649254060000|2022-04-06 14:07:40|31.69|31.61|31.71|31.63|31.71|31.63|31.68|31.6|1
1649254070000|2022-04-06 14:07:50|31.76|31.68|31.76|31.68|31.76|31.68|31.76|31.68|7
1649254080000|2022-04-06 14:08:00|31.73|31.65|31.75|31.67|31.77|31.69|31.73|31.65|59
1649254090000|2022-04-06 14:08:10|31.76|31.68|31.78|31.7|31.78|31.7|31.76|31.68|51
1649254120000|2022-04-06 14:08:40|31.8|31.72|31.79|31.71|31.8|31.72|31.78|31.7|49
1649254130000|2022-04-06 14:08:50|31.8|31.72|31.78|31.7|31.8|31.72|31.78|31.7|0
1649254140000|2022-04-06 14:09:00|31.75|31.67|31.73|31.65|31.76|31.68|31.73|31.65|13
1649254160000|2022-04-06 14:09:20|31.75|31.67|31.73|31.65|31.75|31.67|31.73|31.65|0
1649254170000|2022-04-06 14:09:30|31.75|31.67|31.78|31.7|31.78|31.7|31.74|31.66|1
1649254180000|2022-04-06 14:09:40|31.79|31.71|31.78|31.7|31.79|31.71|31.78|31.7|1
1649254190000|2022-04-06 14:09:50|31.79|31.71|31.79|31.71|31.79|31.71|31.79|31.71|0
1649254200000|2022-04-06 14:10:00|31.8|31.72|31.83|31.75|31.83|31.75|31.8|31.72|0
1649254210000|2022-04-06 14:10:10|31.84|31.76|31.85|31.77|31.86|31.78|31.84|31.76|9
1649254220000|2022-04-06 14:10:20|||||||||1
1649254230000|2022-04-06 14:10:30|31.83|31.75|31.83|31.75|31.83|31.75|31.83|31.75|65
1649254240000|2022-04-06 14:10:40|31.78|31.7|31.83|31.75|31.83|31.75|31.78|31.7|55
1649254250000|2022-04-06 14:10:50|31.81|31.73|31.73|31.65|31.81|31.73|31.72|31.64|99
1649254260000|2022-04-06 14:11:00|31.72|31.64|31.72|31.64|31.73|31.65|31.72|31.64|1
1649254270000|2022-04-06 14:11:10|31.73|31.65|31.72|31.64|31.73|31.65|31.69|31.61|4
1649254280000|2022-04-06 14:11:20|31.73|31.65|31.71|31.63|31.73|31.65|31.7|31.62|0
1649254290000|2022-04-06 14:11:30|31.68|31.6|31.67|31.59|31.68|31.6|31.67|31.59|5
1649254300000|2022-04-06 14:11:40|31.68|31.6|31.68|31.6|31.68|31.6|31.68|31.6|0
1649254310000|2022-04-06 14:11:50|31.69|31.61|31.71|31.63|31.73|31.65|31.69|31.61|2
1649254320000|2022-04-06 14:12:00|31.73|31.65|31.74|31.66|31.76|31.68|31.73|31.65|48
1649254330000|2022-04-06 14:12:10|31.73|31.65|31.73|31.65|31.74|31.66|31.72|31.64|2
1649254340000|2022-04-06 14:12:20|31.72|31.64|31.72|31.64|31.72|31.64|31.71|31.63|2
1649254350000|2022-04-06 14:12:30|31.73|31.65|31.73|31.65|31.73|31.65|31.72|31.64|0
1649254370000|2022-04-06 14:12:50|31.72|31.64|31.73|31.65|31.73|31.65|31.71|31.63|0
1649254390000|2022-04-06 14:13:10|31.75|31.67|31.77|31.69|31.78|31.7|31.75|31.67|6
1649254400000|2022-04-06 14:13:20|31.74|31.66|31.72|31.64|31.74|31.66|31.72|31.64|9
1649254410000|2022-04-06 14:13:30|31.73|31.65|31.73|31.65|31.73|31.65|31.73|31.65|0
1649254420000|2022-04-06 14:13:40|31.72|31.64|31.72|31.64|31.73|31.65|31.72|31.64|1
1649254430000|2022-04-06 14:13:50|31.73|31.65|31.71|31.63|31.73|31.65|31.71|31.63|0
1649254440000|2022-04-06 14:14:00|31.72|31.64|31.72|31.64|31.73|31.65|31.71|31.63|3
1649254450000|2022-04-06 14:14:10|31.71|31.63|31.71|31.63|31.73|31.65|31.69|31.61|100
1649254460000|2022-04-06 14:14:20|31.69|31.61|31.71|31.63|31.72|31.64|31.69|31.61|4
1649254470000|2022-04-06 14:14:30|31.69|31.61|31.69|31.61|31.69|31.61|31.68|31.6|0
1649254480000|2022-04-06 14:14:40|31.71|31.63|31.69|31.61|31.71|31.63|31.69|31.61|0
1649254490000|2022-04-06 14:14:50|31.68|31.6|31.69|31.61|31.7|31.62|31.68|31.6|1
1649254500000|2022-04-06 14:15:00|31.71|31.63|31.68|31.6|31.73|31.65|31.68|31.6|1
1649254510000|2022-04-06 14:15:10|||||||||3
1649254520000|2022-04-06 14:15:20|31.67|31.59|31.64|31.56|31.67|31.59|31.64|31.56|5
1649254530000|2022-04-06 14:15:30|31.63|31.55|31.59|31.51|31.63|31.55|31.59|31.51|3
1649254540000|2022-04-06 14:15:40|31.58|31.5|31.56|31.48|31.59|31.51|31.56|31.48|2
1649254550000|2022-04-06 14:15:50|||||||||1
1649254560000|2022-04-06 14:16:00|31.57|31.49|31.51|31.43|31.57|31.49|31.51|31.43|6
1649254570000|2022-04-06 14:16:10|31.5|31.42|31.49|31.41|31.51|31.43|31.46|31.38|36
1649254580000|2022-04-06 14:16:20|31.48|31.4|31.49|31.41|31.5|31.42|31.46|31.38|2
1649254590000|2022-04-06 14:16:30|31.5|31.42|31.49|31.41|31.51|31.43|31.48|31.4|9
1649254600000|2022-04-06 14:16:40|31.5|31.42|31.46|31.38|31.51|31.43|31.46|31.38|37
1649254620000|2022-04-06 14:17:00|31.45|31.37|31.45|31.37|31.46|31.38|31.44|31.36|1
1649254630000|2022-04-06 14:17:10|31.43|31.35|31.43|31.35|31.44|31.36|31.43|31.35|0
1649254640000|2022-04-06 14:17:20|31.4|31.32|31.41|31.33|31.41|31.33|31.4|31.32|6
1649254650000|2022-04-06 14:17:30|31.45|31.37|31.44|31.36|31.45|31.37|31.44|31.36|3
1649254660000|2022-04-06 14:17:40|31.45|31.37|31.43|31.35|31.46|31.38|31.43|31.35|0
1649254670000|2022-04-06 14:17:50|31.41|31.33|31.45|31.37|31.45|31.37|31.4|31.32|0
1649254680000|2022-04-06 14:18:00|31.44|31.36|31.41|31.33|31.45|31.37|31.4|31.32|3
1649254690000|2022-04-06 14:18:10|31.4|31.32|31.4|31.32|31.41|31.33|31.39|31.31|1
1649254700000|2022-04-06 14:18:20|31.39|31.31|31.41|31.33|31.41|31.33|31.39|31.31|3
1649254710000|2022-04-06 14:18:30|31.4|31.32|31.39|31.31|31.4|31.32|31.38|31.3|0
1649254720000|2022-04-06 14:18:40|31.38|31.3|31.39|31.31|31.39|31.31|31.38|31.3|0
1649254740000|2022-04-06 14:19:00|31.38|31.3|31.4|31.32|31.4|31.32|31.38|31.3|1
1649254750000|2022-04-06 14:19:10|31.39|31.31|31.39|31.31|31.4|31.32|31.39|31.31|0
1649254760000|2022-04-06 14:19:20|31.34|31.26|31.35|31.27|31.35|31.27|31.34|31.26|0
1649254770000|2022-04-06 14:19:30|31.34|31.26|31.36|31.28|31.36|31.28|31.34|31.26|0
1649254780000|2022-04-06 14:19:40|31.39|31.31|31.37|31.29|31.39|31.31|31.37|31.29|17
1649254790000|2022-04-06 14:19:50|31.39|31.31|31.39|31.31|31.39|31.31|31.35|31.27|0
1649254800000|2022-04-06 14:20:00|31.38|31.3|31.39|31.31|31.39|31.31|31.38|31.3|0
1649254810000|2022-04-06 14:20:10|||||||||1
1649254820000|2022-04-06 14:20:20|||||||||2
1649254840000|2022-04-06 14:20:40|31.4|31.32|31.39|31.31|31.4|31.32|31.39|31.31|2
1649254850000|2022-04-06 14:20:50|31.37|31.29|31.37|31.29|31.39|31.31|31.37|31.29|0
1649254860000|2022-04-06 14:21:00|31.36|31.28|31.39|31.31|31.39|31.31|31.34|31.26|0
1649254870000|2022-04-06 14:21:10|31.4|31.32|31.42|31.34|31.44|31.36|31.4|31.32|2
1649254880000|2022-04-06 14:21:20|31.41|31.33|31.46|31.38|31.46|31.38|31.4|31.32|5
1649254890000|2022-04-06 14:21:30|31.45|31.37|31.46|31.38|31.46|31.38|31.45|31.37|0
1649254900000|2022-04-06 14:21:40|31.44|31.36|31.43|31.35|31.44|31.36|31.43|31.35|15
1649254910000|2022-04-06 14:21:50|31.44|31.36|31.38|31.3|31.44|31.36|31.38|31.3|3
1649254920000|2022-04-06 14:22:00|31.36|31.28|31.38|31.3|31.38|31.3|31.36|31.28|2
1649254930000|2022-04-06 14:22:10|||||||||3
1649254940000|2022-04-06 14:22:20|31.36|31.28|31.36|31.28|31.38|31.3|31.33|31.25|2
1649254950000|2022-04-06 14:22:30|31.38|31.3|31.33|31.25|31.38|31.3|31.33|31.25|0
1649254960000|2022-04-06 14:22:40|31.34|31.26|31.32|31.24|31.34|31.26|31.31|31.23|4
1649254970000|2022-04-06 14:22:50|31.33|31.25|31.32|31.24|31.33|31.25|31.31|31.23|10
1649254980000|2022-04-06 14:23:00|31.31|31.23|31.33|31.25|31.34|31.26|31.31|31.23|9
1649254990000|2022-04-06 14:23:10|31.34|31.26|31.34|31.26|31.34|31.26|31.34|31.26|0
1649255000000|2022-04-06 14:23:20|31.31|31.23|31.31|31.23|31.33|31.25|31.31|31.23|29
1649255010000|2022-04-06 14:23:30|31.29|31.21|31.29|31.21|31.29|31.21|31.29|31.21|0
1649255020000|2022-04-06 14:23:40|31.28|31.2|31.26|31.18|31.28|31.2|31.26|31.18|57
1649255030000|2022-04-06 14:23:50|||||||||3
1649255040000|2022-04-06 14:24:00|31.24|31.16|31.26|31.18|31.28|31.2|31.24|31.16|0
1649255050000|2022-04-06 14:24:10|31.28|31.2|31.28|31.2|31.28|31.2|31.28|31.2|0
1649255070000|2022-04-06 14:24:30|31.29|31.21|31.29|31.21|31.29|31.21|31.29|31.21|10
1649255080000|2022-04-06 14:24:40|31.28|31.2|31.33|31.25|31.33|31.25|31.28|31.2|4
1649255090000|2022-04-06 14:24:50|31.31|31.23|31.34|31.26|31.34|31.26|31.31|31.23|3
1649255110000|2022-04-06 14:25:10|31.39|31.31|31.38|31.3|31.39|31.31|31.38|31.3|2
1649255120000|2022-04-06 14:25:20|31.39|31.31|31.41|31.33|31.41|31.33|31.38|31.3|24
1649255130000|2022-04-06 14:25:30|||||||||5
1649255140000|2022-04-06 14:25:40|31.4|31.32|31.4|31.32|31.41|31.33|31.39|31.31|5
1649255150000|2022-04-06 14:25:50|31.39|31.31|31.41|31.33|31.41|31.33|31.39|31.31|2
1649255170000|2022-04-06 14:26:10|31.4|31.32|31.39|31.31|31.4|31.32|31.38|31.3|6
1649255180000|2022-04-06 14:26:20|31.4|31.32|31.4|31.32|31.41|31.33|31.39|31.31|13
1649255190000|2022-04-06 14:26:30|31.41|31.33|31.41|31.33|31.41|31.33|31.41|31.33|0
1649255200000|2022-04-06 14:26:40|31.4|31.32|31.36|31.28|31.41|31.33|31.36|31.28|2
1649255210000|2022-04-06 14:26:50|31.39|31.31|31.41|31.33|31.41|31.33|31.36|31.28|4
1649255220000|2022-04-06 14:27:00|31.39|31.31|31.36|31.28|31.39|31.31|31.36|31.28|1
1649255230000|2022-04-06 14:27:10|31.35|31.27|31.36|31.28|31.36|31.28|31.35|31.27|1
1649255240000|2022-04-06 14:27:20|31.37|31.29|31.41|31.33|31.41|31.33|31.37|31.29|2
1649255260000|2022-04-06 14:27:40|31.4|31.32|31.41|31.33|31.41|31.33|31.4|31.32|0
1649255280000|2022-04-06 14:28:00|31.44|31.36|31.46|31.38|31.46|31.38|31.43|31.35|8
1649255290000|2022-04-06 14:28:10|31.44|31.36|31.45|31.37|31.45|31.37|31.44|31.36|114
1649255300000|2022-04-06 14:28:20|31.44|31.36|31.45|31.37|31.45|31.37|31.44|31.36|1
1649255310000|2022-04-06 14:28:30|31.44|31.36|31.4|31.32|31.46|31.38|31.4|31.32|9
1649255320000|2022-04-06 14:28:40|31.39|31.31|31.42|31.34|31.42|31.34|31.39|31.31|0
1649255330000|2022-04-06 14:28:50|31.44|31.36|31.39|31.31|31.44|31.36|31.39|31.31|2
1649255340000|2022-04-06 14:29:00|31.42|31.34|31.41|31.33|31.43|31.35|31.39|31.31|0
1649255350000|2022-04-06 14:29:10|31.39|31.31|31.44|31.36|31.44|31.36|31.39|31.31|2
1649255360000|2022-04-06 14:29:20|31.43|31.35|31.39|31.31|31.43|31.35|31.39|31.31|0
1649255370000|2022-04-06 14:29:30|31.4|31.32|31.43|31.35|31.43|31.35|31.39|31.31|23
1649255380000|2022-04-06 14:29:40|31.44|31.36|31.44|31.36|31.45|31.37|31.44|31.36|2
1649255390000|2022-04-06 14:29:50|31.43|31.35|31.46|31.38|31.46|31.38|31.43|31.35|21
1649255400000|2022-04-06 14:30:00|31.44|31.36|31.45|31.37|31.46|31.38|31.44|31.36|0
1649255410000|2022-04-06 14:30:10|31.46|31.38|31.46|31.38|31.48|31.4|31.45|31.37|2
1649255420000|2022-04-06 14:30:20|31.44|31.36|31.45|31.37|31.46|31.38|31.44|31.36|21
1649255430000|2022-04-06 14:30:30|31.44|31.36|31.4|31.32|31.44|31.36|31.39|31.31|7
1649255440000|2022-04-06 14:30:40|31.41|31.33|31.42|31.34|31.43|31.35|31.39|31.31|0
1649255450000|2022-04-06 14:30:50|31.43|31.35|31.39|31.31|31.43|31.35|31.39|31.31|0
1649255460000|2022-04-06 14:31:00|31.38|31.3|31.34|31.26|31.38|31.3|31.34|31.26|5
1649255470000|2022-04-06 14:31:10|31.36|31.28|31.34|31.26|31.36|31.28|31.34|31.26|0
1649255480000|2022-04-06 14:31:20|31.33|31.25|31.36|31.28|31.36|31.28|31.33|31.25|17
1649255490000|2022-04-06 14:31:30|31.38|31.3|31.33|31.25|31.38|31.3|31.33|31.25|0
1649255500000|2022-04-06 14:31:40|31.34|31.26|31.31|31.23|31.34|31.26|31.31|31.23|0
1649255510000|2022-04-06 14:31:50|31.33|31.25|31.34|31.26|31.34|31.26|31.3|31.22|2
1649255520000|2022-04-06 14:32:00|31.36|31.28|31.39|31.31|31.39|31.31|31.34|31.26|2
1649255530000|2022-04-06 14:32:10|31.41|31.33|31.39|31.31|31.41|31.33|31.39|31.31|2
1649255540000|2022-04-06 14:32:20|31.41|31.33|31.42|31.34|31.44|31.36|31.39|31.31|6
1649255550000|2022-04-06 14:32:30|31.41|31.33|31.39|31.31|31.42|31.34|31.39|31.31|1
1649255570000|2022-04-06 14:32:50|||||||||1
1649255580000|2022-04-06 14:33:00|31.42|31.34|31.42|31.34|31.42|31.34|31.39|31.31|5
1649255590000|2022-04-06 14:33:10|31.44|31.36|31.42|31.34|31.44|31.36|31.42|31.34|5
1649255600000|2022-04-06 14:33:20|31.4|31.32|31.4|31.32|31.41|31.33|31.4|31.32|1
1649255610000|2022-04-06 14:33:30|31.41|31.33|31.41|31.33|31.43|31.35|31.41|31.33|0
1649255620000|2022-04-06 14:33:40|31.43|31.35|31.43|31.35|31.43|31.35|31.4|31.32|4
1649255630000|2022-04-06 14:33:50|31.41|31.33|31.43|31.35|31.43|31.35|31.4|31.32|0
1649255640000|2022-04-06 14:34:00|31.45|31.37|31.46|31.38|31.46|31.38|31.44|31.36|1
1649255650000|2022-04-06 14:34:10|31.45|31.37|31.46|31.38|31.46|31.38|31.44|31.36|0
1649255660000|2022-04-06 14:34:20|31.45|31.37|31.42|31.34|31.45|31.37|31.42|31.34|4
1649255670000|2022-04-06 14:34:30|31.43|31.35|31.43|31.35|31.43|31.35|31.43|31.35|0
1649255680000|2022-04-06 14:34:40|31.42|31.34|31.41|31.33|31.43|31.35|31.41|31.33|0
1649255690000|2022-04-06 14:34:50|31.36|31.28|31.41|31.33|31.41|31.33|31.36|31.28|5
1649255700000|2022-04-06 14:35:00|31.4|31.32|31.28|31.2|31.4|31.32|31.28|31.2|7
1649255710000|2022-04-06 14:35:10|31.29|31.21|31.29|31.21|31.3|31.22|31.29|31.21|3
1649255720000|2022-04-06 14:35:20|31.28|31.2|31.29|31.21|31.29|31.21|31.27|31.19|55
1649255730000|2022-04-06 14:35:30|31.28|31.2|31.29|31.21|31.29|31.21|31.28|31.2|63
1649255740000|2022-04-06 14:35:40|31.31|31.23|31.29|31.21|31.31|31.23|31.29|31.21|0
1649255750000|2022-04-06 14:35:50|31.28|31.2|31.29|31.21|31.29|31.21|31.28|31.2|0
1649255760000|2022-04-06 14:36:00|||||||||1
1649255770000|2022-04-06 14:36:10|31.3|31.22|31.29|31.21|31.3|31.22|31.29|31.21|3
1649255780000|2022-04-06 14:36:20|31.32|31.24|31.36|31.28|31.36|31.28|31.32|31.24|37
1649255790000|2022-04-06 14:36:30|31.37|31.29|31.36|31.28|31.41|31.33|31.36|31.28|71
1649255800000|2022-04-06 14:36:40|31.38|31.3|31.35|31.27|31.38|31.3|31.35|31.27|7
1649255810000|2022-04-06 14:36:50|31.36|31.28|31.36|31.28|31.36|31.28|31.35|31.27|2
1649255820000|2022-04-06 14:37:00|31.38|31.3|31.36|31.28|31.38|31.3|31.36|31.28|6
1649255830000|2022-04-06 14:37:10|31.38|31.3|31.36|31.28|31.38|31.3|31.36|31.28|0
1649255840000|2022-04-06 14:37:20|31.35|31.27|31.39|31.31|31.39|31.31|31.35|31.27|8
1649255850000|2022-04-06 14:37:30|31.35|31.27|31.34|31.26|31.38|31.3|31.34|31.26|2
1649255860000|2022-04-06 14:37:40|31.36|31.28|31.35|31.27|31.37|31.29|31.34|31.26|2
1649255870000|2022-04-06 14:37:50|31.37|31.29|31.34|31.26|31.37|31.29|31.34|31.26|9
1649255880000|2022-04-06 14:38:00|31.33|31.25|31.33|31.25|31.34|31.26|31.29|31.21|18
1649255890000|2022-04-06 14:38:10|31.32|31.24|31.32|31.24|31.34|31.26|31.32|31.24|1
1649255900000|2022-04-06 14:38:20|31.33|31.25|31.34|31.26|31.34|31.26|31.32|31.24|12
1649255910000|2022-04-06 14:38:30|31.35|31.27|31.35|31.27|31.36|31.28|31.35|31.27|16
1649255920000|2022-04-06 14:38:40|31.34|31.26|31.34|31.26|31.35|31.27|31.34|31.26|3
1649255930000|2022-04-06 14:38:50|31.31|31.23|31.31|31.23|31.33|31.25|31.29|31.21|22
1649255940000|2022-04-06 14:39:00|31.29|31.21|31.28|31.2|31.31|31.23|31.28|31.2|16
1649255950000|2022-04-06 14:39:10|||||||||2
1649255960000|2022-04-06 14:39:20|||||||||8
1649255970000|2022-04-06 14:39:30|31.27|31.19|31.25|31.17|31.27|31.19|31.23|31.15|24
1649255980000|2022-04-06 14:39:40|31.23|31.15|31.27|31.19|31.27|31.19|31.23|31.15|17
1649255990000|2022-04-06 14:39:50|31.26|31.18|31.24|31.16|31.26|31.18|31.24|31.16|0
1649256000000|2022-04-06 14:40:00|31.26|31.18|31.27|31.19|31.28|31.2|31.26|31.18|5
1649256010000|2022-04-06 14:40:10|31.28|31.2|31.28|31.2|31.28|31.2|31.27|31.19|4
1649256020000|2022-04-06 14:40:20|31.27|31.19|31.26|31.18|31.27|31.19|31.26|31.18|20
1649256030000|2022-04-06 14:40:30|31.27|31.19|31.26|31.18|31.27|31.19|31.26|31.18|0
1649256040000|2022-04-06 14:40:40|31.24|31.16|31.22|31.14|31.24|31.16|31.21|31.13|19
1649256050000|2022-04-06 14:40:50|31.23|31.15|31.23|31.15|31.23|31.15|31.22|31.14|0
1649256060000|2022-04-06 14:41:00|31.22|31.14|31.21|31.13|31.22|31.14|31.21|31.13|6
1649256070000|2022-04-06 14:41:10|31.18|31.1|31.17|31.09|31.18|31.1|31.16|31.08|40
1649256080000|2022-04-06 14:41:20|31.16|31.08|31.17|31.09|31.18|31.1|31.16|31.08|8
1649256090000|2022-04-06 14:41:30|31.18|31.1|31.18|31.1|31.19|31.11|31.17|31.09|8
1649256100000|2022-04-06 14:41:40|31.19|31.11|31.23|31.15|31.23|31.15|31.19|31.11|5
1649256120000|2022-04-06 14:42:00|31.22|31.14|31.27|31.19|31.28|31.2|31.22|31.14|135
1649256130000|2022-04-06 14:42:10|31.28|31.2|31.24|31.16|31.28|31.2|31.24|31.16|0
1649256140000|2022-04-06 14:42:20|31.23|31.15|31.23|31.15|31.24|31.16|31.23|31.15|0
1649256150000|2022-04-06 14:42:30|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|49
1649256160000|2022-04-06 14:42:40|31.17|31.09|31.16|31.08|31.17|31.09|31.16|31.08|28
1649256170000|2022-04-06 14:42:50|31.14|31.06|31.14|31.06|31.14|31.06|31.14|31.06|46
1649256180000|2022-04-06 14:43:00|31.09|31.01|31.07|30.99|31.09|31.01|31.06|30.98|32
1649256190000|2022-04-06 14:43:10|31.08|31|31.09|31.01|31.09|31.01|31.08|31|39
1649256200000|2022-04-06 14:43:20|31.1|31.02|31.09|31.01|31.11|31.03|31.09|31.01|15
1649256210000|2022-04-06 14:43:30|31.08|31|31.09|31.01|31.09|31.01|31.08|31|0
1649256220000|2022-04-06 14:43:40|31.08|31|31.09|31.01|31.09|31.01|31.08|31|0
1649256230000|2022-04-06 14:43:50|31.08|31|31.08|31|31.09|31.01|31.07|30.99|9
1649256240000|2022-04-06 14:44:00|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|0
1649256250000|2022-04-06 14:44:10|31.08|31|31.08|31|31.09|31.01|31.07|30.99|7
1649256260000|2022-04-06 14:44:20|31.07|30.99|31.09|31.01|31.09|31.01|31.07|30.99|11
1649256270000|2022-04-06 14:44:30|31.08|31|31.08|31|31.08|31|31.07|30.99|11
1649256280000|2022-04-06 14:44:40|31.07|30.99|31.07|30.99|31.08|31|31.07|30.99|0
1649256290000|2022-04-06 14:44:50|31.08|31|31.08|31|31.08|31|31.07|30.99|2
1649256300000|2022-04-06 14:45:00|31.09|31.01|31.07|30.99|31.12|31.04|31.07|30.99|48
1649256310000|2022-04-06 14:45:10|31.09|31.01|31.04|30.96|31.09|31.01|31.04|30.96|73
1649256320000|2022-04-06 14:45:20|||||||||1
1649256330000|2022-04-06 14:45:30|31.05|30.97|31.04|30.96|31.05|30.97|31.04|30.96|20
1649256340000|2022-04-06 14:45:40|31.05|30.97|31.04|30.96|31.05|30.97|31.04|30.96|7
1649256350000|2022-04-06 14:45:50|||||||||9
1649256360000|2022-04-06 14:46:00|31|30.92|31|30.92|31|30.92|31|30.92|9
1649256370000|2022-04-06 14:46:10|31.03|30.95|31.03|30.95|31.04|30.96|31.03|30.95|4
1649256380000|2022-04-06 14:46:20|31.02|30.94|30.99|30.91|31.02|30.94|30.99|30.91|0
1649256390000|2022-04-06 14:46:30|30.98|30.9|30.99|30.91|30.99|30.91|30.94|30.86|15
1649256400000|2022-04-06 14:46:40|30.98|30.9|30.94|30.86|30.99|30.91|30.94|30.86|25
1649256410000|2022-04-06 14:46:50|30.95|30.87|30.96|30.88|30.96|30.88|30.94|30.86|5
1649256420000|2022-04-06 14:47:00|30.99|30.91|30.99|30.91|30.99|30.91|30.98|30.9|6
1649256430000|2022-04-06 14:47:10|31.01|30.93|31.04|30.96|31.04|30.96|31.01|30.93|7
1649256440000|2022-04-06 14:47:20|31.05|30.97|31.01|30.93|31.05|30.97|31.01|30.93|0
1649256450000|2022-04-06 14:47:30|31.04|30.96|31.01|30.93|31.04|30.96|31.01|30.93|0
1649256460000|2022-04-06 14:47:40|31|30.92|31.01|30.93|31.01|30.93|30.99|30.91|3
1649256470000|2022-04-06 14:47:50|31|30.92|31|30.92|31|30.92|31|30.92|0
1649256480000|2022-04-06 14:48:00|30.97|30.89|31.01|30.93|31.01|30.93|30.97|30.89|3
1649256490000|2022-04-06 14:48:10|31.02|30.94|31.04|30.96|31.04|30.96|31.01|30.93|0
1649256500000|2022-04-06 14:48:20|31.02|30.94|31.06|30.98|31.06|30.98|31.01|30.93|2
1649256510000|2022-04-06 14:48:30|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|0
1649256520000|2022-04-06 14:48:40|31.04|30.96|31.06|30.98|31.06|30.98|31.01|30.93|275
1649256540000|2022-04-06 14:49:00|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|5
1649256550000|2022-04-06 14:49:10|31.04|30.96|31.04|30.96|31.04|30.96|31.04|30.96|0
1649256560000|2022-04-06 14:49:20|31.01|30.93|30.99|30.91|31.02|30.94|30.99|30.91|5
1649256570000|2022-04-06 14:49:30|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|41
1649256580000|2022-04-06 14:49:40|30.99|30.91|30.96|30.88|30.99|30.91|30.96|30.88|0
1649256600000|2022-04-06 14:50:00|30.99|30.91|30.97|30.89|31|30.92|30.97|30.89|10
1649256610000|2022-04-06 14:50:10|30.96|30.88|30.98|30.9|30.98|30.9|30.96|30.88|2
1649256620000|2022-04-06 14:50:20|31|30.92|30.96|30.88|31|30.92|30.95|30.87|1
1649256630000|2022-04-06 14:50:30|30.97|30.89|30.97|30.89|30.97|30.89|30.96|30.88|0
1649256640000|2022-04-06 14:50:40|30.99|30.91|30.99|30.91|31|30.92|30.99|30.91|0
1649256660000|2022-04-06 14:51:00|31|30.92|30.99|30.91|31|30.92|30.99|30.91|8
1649256670000|2022-04-06 14:51:10|||||||||9
1649256680000|2022-04-06 14:51:20|31|30.92|31|30.92|31.01|30.93|30.99|30.91|2
1649256690000|2022-04-06 14:51:30|31.01|30.93|31.01|30.93|31.04|30.96|31|30.92|0
1649256700000|2022-04-06 14:51:40|31|30.92|31|30.92|31|30.92|30.99|30.91|0
1649256710000|2022-04-06 14:51:50|31.02|30.94|31.01|30.93|31.04|30.96|31.01|30.93|0
1649256720000|2022-04-06 14:52:00|31|30.92|31.02|30.94|31.02|30.94|31|30.92|0
1649256730000|2022-04-06 14:52:10|31.04|30.96|31.06|30.98|31.06|30.98|31.04|30.96|0
1649256740000|2022-04-06 14:52:20|31.05|30.97|31.06|30.98|31.07|30.99|31.05|30.97|0
1649256750000|2022-04-06 14:52:30|31.07|30.99|31.07|30.99|31.08|31|31.07|30.99|6
1649256760000|2022-04-06 14:52:40|31.06|30.98|31.07|30.99|31.07|30.99|31.06|30.98|9
1649256770000|2022-04-06 14:52:50|31.06|30.98|31.06|30.98|31.07|30.99|31.06|30.98|0
1649256780000|2022-04-06 14:53:00|31.08|31|31.08|31|31.08|31|31.07|30.99|14
1649256790000|2022-04-06 14:53:10|31.1|31.02|31.11|31.03|31.11|31.03|31.1|31.02|0
1649256820000|2022-04-06 14:53:40|31.1|31.02|31.08|31|31.1|31.02|31.07|30.99|3
1649256830000|2022-04-06 14:53:50|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|0
1649256840000|2022-04-06 14:54:00|31.11|31.03|31.11|31.03|31.11|31.03|31.1|31.02|0
1649256860000|2022-04-06 14:54:20|31.1|31.02|31.06|30.98|31.1|31.02|31.06|30.98|3
1649256880000|2022-04-06 14:54:40|31.08|31|31.1|31.02|31.1|31.02|31.07|30.99|0
1649256890000|2022-04-06 14:54:50|31.11|31.03|31.1|31.02|31.11|31.03|31.1|31.02|0
1649256900000|2022-04-06 14:55:00|31.11|31.03|31.1|31.02|31.11|31.03|31.1|31.02|0
1649256910000|2022-04-06 14:55:10|31.11|31.03|31.09|31.01|31.11|31.03|31.09|31.01|0
1649256920000|2022-04-06 14:55:20|31.06|30.98|31.05|30.97|31.06|30.98|31.05|30.97|12
1649256930000|2022-04-06 14:55:30|31.06|30.98|31.07|30.99|31.08|31|31.06|30.98|0
1649256940000|2022-04-06 14:55:40|31.06|30.98|31.11|31.03|31.11|31.03|31.06|30.98|0
1649256950000|2022-04-06 14:55:50|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|0
1649256960000|2022-04-06 14:56:00|31.09|31.01|31.11|31.03|31.11|31.03|31.09|31.01|2
1649256970000|2022-04-06 14:56:10|31.12|31.04|31.15|31.07|31.15|31.07|31.12|31.04|1
1649256980000|2022-04-06 14:56:20|31.12|31.04|31.11|31.03|31.13|31.05|31.11|31.03|5
1649257000000|2022-04-06 14:56:40|31.13|31.05|31.11|31.03|31.13|31.05|31.11|31.03|2
1649257010000|2022-04-06 14:56:50|31.1|31.02|31.09|31.01|31.1|31.02|31.09|31.01|1
1649257020000|2022-04-06 14:57:00|31.1|31.02|31.1|31.02|31.11|31.03|31.1|31.02|1
1649257030000|2022-04-06 14:57:10|31.11|31.03|31.11|31.03|31.11|31.03|31.11|31.03|0
1649257050000|2022-04-06 14:57:30|31.1|31.02|31.11|31.03|31.11|31.03|31.1|31.02|0
1649257060000|2022-04-06 14:57:40|31.12|31.04|31.12|31.04|31.13|31.05|31.12|31.04|11
1649257070000|2022-04-06 14:57:50|31.13|31.05|31.11|31.03|31.13|31.05|31.11|31.03|1
1649257080000|2022-04-06 14:58:00|31.12|31.04|31.12|31.04|31.12|31.04|31.11|31.03|0
1649257090000|2022-04-06 14:58:10|31.11|31.03|31.1|31.02|31.11|31.03|31.1|31.02|1
1649257100000|2022-04-06 14:58:20|31.11|31.03|31.11|31.03|31.12|31.04|31.11|31.03|0
1649257110000|2022-04-06 14:58:30|31.12|31.04|31.12|31.04|31.12|31.04|31.11|31.03|1
1649257120000|2022-04-06 14:58:40|31.11|31.03|31.09|31.01|31.11|31.03|31.09|31.01|1
1649257130000|2022-04-06 14:58:50|31.08|31|31.09|31.01|31.09|31.01|31.08|31|12
1649257190000|2022-04-06 14:59:50|||||||||10
1649257200000|2022-04-06 15:00:00|31.11|31.03|31.13|31.05|31.14|31.06|31.11|31.03|34
1649257210000|2022-04-06 15:00:10|31.12|31.04|31.12|31.04|31.12|31.04|31.11|31.03|0
1649257220000|2022-04-06 15:00:20|31.13|31.05|31.13|31.05|31.13|31.05|31.11|31.03|1
1649257230000|2022-04-06 15:00:30|31.12|31.04|31.12|31.04|31.12|31.04|31.11|31.03|16
1649257240000|2022-04-06 15:00:40|31.13|31.05|31.14|31.06|31.14|31.06|31.13|31.05|0
1649257250000|2022-04-06 15:00:50|31.16|31.08|31.14|31.06|31.16|31.08|31.14|31.06|6
1649257260000|2022-04-06 15:01:00|31.15|31.07|31.14|31.06|31.15|31.07|31.14|31.06|4
1649257280000|2022-04-06 15:01:20|31.13|31.05|31.13|31.05|31.13|31.05|31.12|31.04|13
1649257290000|2022-04-06 15:01:30|31.12|31.04|31.14|31.06|31.14|31.06|31.12|31.04|4
1649257300000|2022-04-06 15:01:40|31.13|31.05|31.13|31.05|31.14|31.06|31.12|31.04|19
1649257310000|2022-04-06 15:01:50|31.12|31.04|31.14|31.06|31.14|31.06|31.12|31.04|16
1649257320000|2022-04-06 15:02:00|31.13|31.05|31.12|31.04|31.14|31.06|31.12|31.04|61
1649257330000|2022-04-06 15:02:10|31.13|31.05|31.12|31.04|31.14|31.06|31.12|31.04|55
1649257340000|2022-04-06 15:02:20|31.13|31.05|31.14|31.06|31.14|31.06|31.13|31.05|7
1649257360000|2022-04-06 15:02:40|31.1|31.02|31.09|31.01|31.1|31.02|31.09|31.01|41
1649257370000|2022-04-06 15:02:50|31.08|31|31.07|30.99|31.08|31|31.07|30.99|22
1649257380000|2022-04-06 15:03:00|31.06|30.98|31|30.92|31.06|30.98|31|30.92|45
1649257390000|2022-04-06 15:03:10|31.01|30.93|31.05|30.97|31.05|30.97|31.01|30.93|2
1649257400000|2022-04-06 15:03:20|31.07|30.99|31.07|30.99|31.08|31|31.05|30.97|0
1649257410000|2022-04-06 15:03:30|31.08|31|31.08|31|31.09|31.01|31.08|31|2
1649257420000|2022-04-06 15:03:40|31.09|31.01|31.08|31|31.09|31.01|31.08|31|6
1649257430000|2022-04-06 15:03:50|31.1|31.02|31.1|31.02|31.12|31.04|31.07|30.99|50
1649257440000|2022-04-06 15:04:00|31.07|30.99|31.07|30.99|31.1|31.02|31.07|30.99|52
1649257450000|2022-04-06 15:04:10|31.08|31|31.07|30.99|31.08|31|31.07|30.99|42
1649257460000|2022-04-06 15:04:20|31.06|30.98|31.06|30.98|31.07|30.99|31.05|30.97|17
1649257470000|2022-04-06 15:04:30|31.04|30.96|31.01|30.93|31.04|30.96|31|30.92|0
1649257480000|2022-04-06 15:04:40|31.02|30.94|31.04|30.96|31.06|30.98|31.02|30.94|0
1649257490000|2022-04-06 15:04:50|31.02|30.94|31.01|30.93|31.04|30.96|31.01|30.93|20
1649257500000|2022-04-06 15:05:00|31.02|30.94|31.02|30.94|31.04|30.96|31.02|30.94|0
1649257510000|2022-04-06 15:05:10|31.04|30.96|31.07|30.99|31.07|30.99|31.04|30.96|12
1649257520000|2022-04-06 15:05:20|31.06|30.98|31.07|30.99|31.08|31|31.06|30.98|50
1649257530000|2022-04-06 15:05:30|31.08|31|31.07|30.99|31.09|31.01|31.07|30.99|10
1649257540000|2022-04-06 15:05:40|31.08|31|31.04|30.96|31.08|31|31.04|30.96|0
1649257550000|2022-04-06 15:05:50|||||||||13
1649257560000|2022-04-06 15:06:00|31.06|30.98|31.06|30.98|31.06|30.98|31.06|30.98|10
1649257570000|2022-04-06 15:06:10|31.05|30.97|31.05|30.97|31.06|30.98|31.05|30.97|8
1649257580000|2022-04-06 15:06:20|31.04|30.96|31.04|30.96|31.05|30.97|31.04|30.96|7
1649257590000|2022-04-06 15:06:30|31.05|30.97|31.05|30.97|31.06|30.98|31.04|30.96|0
1649257600000|2022-04-06 15:06:40|31.06|30.98|31.06|30.98|31.06|30.98|31.06|30.98|3
1649257620000|2022-04-06 15:07:00|||||||||12
1649257640000|2022-04-06 15:07:20|||||||||6
1649257650000|2022-04-06 15:07:30|31.07|30.99|31.11|31.03|31.11|31.03|31.06|30.98|24
1649257660000|2022-04-06 15:07:40|31.1|31.02|31.11|31.03|31.11|31.03|31.1|31.02|2
1649257670000|2022-04-06 15:07:50|31.1|31.02|31.11|31.03|31.11|31.03|31.1|31.02|1
1649257680000|2022-04-06 15:08:00|31.1|31.02|31.09|31.01|31.11|31.03|31.09|31.01|2
1649257690000|2022-04-06 15:08:10|31.08|31|31.08|31|31.09|31.01|31.07|30.99|100
1649257700000|2022-04-06 15:08:20|31.07|30.99|31.08|31|31.08|31|31.07|30.99|2
1649257710000|2022-04-06 15:08:30|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|0
1649257720000|2022-04-06 15:08:40|31.08|31|31.08|31|31.08|31|31.08|31|10
1649257730000|2022-04-06 15:08:50|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|0
1649257740000|2022-04-06 15:09:00|31.08|31|31.08|31|31.08|31|31.07|30.99|9
1649257750000|2022-04-06 15:09:10|31.07|30.99|31.08|31|31.08|31|31.07|30.99|2
1649257760000|2022-04-06 15:09:20|31.07|30.99|31.08|31|31.08|31|31.07|30.99|0
1649257770000|2022-04-06 15:09:30|31.07|30.99|31.09|31.01|31.09|31.01|31.07|30.99|0
1649257790000|2022-04-06 15:09:50|31.1|31.02|31.09|31.01|31.1|31.02|31.09|31.01|1
1649257810000|2022-04-06 15:10:10|31.08|31|31.08|31|31.09|31.01|31.06|30.98|8
1649257820000|2022-04-06 15:10:20|31.09|31.01|31.07|30.99|31.09|31.01|31.07|30.99|1
1649257830000|2022-04-06 15:10:30|31.04|30.96|31.08|31|31.09|31.01|31.04|30.96|0
1649257840000|2022-04-06 15:10:40|31.09|31.01|31.09|31.01|31.09|31.01|31.08|31|0
1649257870000|2022-04-06 15:11:10|31.08|31|31.08|31|31.08|31|31.07|30.99|6
1649257880000|2022-04-06 15:11:20|31.07|30.99|31.08|31|31.08|31|31.06|30.98|0
1649257890000|2022-04-06 15:11:30|31.07|30.99|31.07|30.99|31.08|31|31.07|30.99|0
1649257900000|2022-04-06 15:11:40|31.08|31|31.07|30.99|31.09|31.01|31.07|30.99|0
1649257910000|2022-04-06 15:11:50|31.08|31|31.07|30.99|31.09|31.01|31.07|30.99|2
1649257920000|2022-04-06 15:12:00|31.04|30.96|31.04|30.96|31.05|30.97|31.04|30.96|0
1649257950000|2022-04-06 15:12:30|31.05|30.97|31.04|30.96|31.05|30.97|31.04|30.96|0
1649257960000|2022-04-06 15:12:40|31.05|30.97|31.06|30.98|31.06|30.98|31.05|30.97|2
1649257970000|2022-04-06 15:12:50|31.04|30.96|31.05|30.97|31.05|30.97|31.04|30.96|1
1649257980000|2022-04-06 15:13:00|31.06|30.98|31.06|30.98|31.09|31.01|31.05|30.97|0
1649257990000|2022-04-06 15:13:10|31.07|30.99|31.05|30.97|31.07|30.99|31.05|30.97|1
1649258000000|2022-04-06 15:13:20|31.06|30.98|31.09|31.01|31.09|31.01|31.06|30.98|0
1649258010000|2022-04-06 15:13:30|31.07|30.99|31.05|30.97|31.07|30.99|31.04|30.96|1
1649258020000|2022-04-06 15:13:40|31.06|30.98|31.06|30.98|31.07|30.99|31.04|30.96|2
1649258030000|2022-04-06 15:13:50|31.05|30.97|31.06|30.98|31.06|30.98|31.05|30.97|0
1649258040000|2022-04-06 15:14:00|31.07|30.99|31.09|31.01|31.09|31.01|31.05|30.97|0
1649258050000|2022-04-06 15:14:10|31.07|30.99|31.05|30.97|31.09|31.01|31.04|30.96|0
1649258060000|2022-04-06 15:14:20|31.06|30.98|31.05|30.97|31.06|30.98|31.04|30.96|0
1649258070000|2022-04-06 15:14:30|31.04|30.96|31.04|30.96|31.05|30.97|31.04|30.96|0
1649258080000|2022-04-06 15:14:40|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|0
1649258090000|2022-04-06 15:14:50|31.06|30.98|31.05|30.97|31.06|30.98|31.05|30.97|0
1649258100000|2022-04-06 15:15:00|31.04|30.96|31.04|30.96|31.05|30.97|31.04|30.96|0
1649258110000|2022-04-06 15:15:10|31.03|30.95|30.99|30.91|31.03|30.95|30.99|30.91|49
1649258120000|2022-04-06 15:15:20|31|30.92|31|30.92|31.02|30.94|30.99|30.91|7
1649258140000|2022-04-06 15:15:40|30.99|30.91|30.99|30.91|30.99|30.91|30.99|30.91|0
1649258150000|2022-04-06 15:15:50|31|30.92|31.03|30.95|31.03|30.95|31|30.92|2
1649258160000|2022-04-06 15:16:00|31|30.92|31.02|30.94|31.02|30.94|31|30.92|0
1649258180000|2022-04-06 15:16:20|31.03|30.95|31.03|30.95|31.03|30.95|31.03|30.95|0
1649258190000|2022-04-06 15:16:30|31.04|30.96|31.04|30.96|31.04|30.96|31.04|30.96|0
1649258200000|2022-04-06 15:16:40|||||||||3
1649258210000|2022-04-06 15:16:50|31.05|30.97|31.04|30.96|31.06|30.98|31.04|30.96|1
1649258220000|2022-04-06 15:17:00|31.05|30.97|31.06|30.98|31.06|30.98|31.05|30.97|2
1649258250000|2022-04-06 15:17:30|31.05|30.97|31.06|30.98|31.06|30.98|31.04|30.96|0
1649258260000|2022-04-06 15:17:40|31.04|30.96|31.04|30.96|31.06|30.98|31.04|30.96|0
1649258280000|2022-04-06 15:18:00|31.06|30.98|31.05|30.97|31.06|30.98|31.04|30.96|2
1649258290000|2022-04-06 15:18:10|31.04|30.96|31.06|30.98|31.06|30.98|31.04|30.96|0
1649258300000|2022-04-06 15:18:20|31.05|30.97|31.04|30.96|31.06|30.98|31.04|30.96|0
1649258310000|2022-04-06 15:18:30|31.05|30.97|31.06|30.98|31.06|30.98|31.04|30.96|1
1649258320000|2022-04-06 15:18:40|31.07|30.99|31.09|31.01|31.09|31.01|31.07|30.99|0
1649258330000|2022-04-06 15:18:50|31.1|31.02|31.09|31.01|31.1|31.02|31.09|31.01|3
1649258340000|2022-04-06 15:19:00|31.1|31.02|31.09|31.01|31.1|31.02|31.09|31.01|9
1649258360000|2022-04-06 15:19:20|31.1|31.02|31.1|31.02|31.1|31.02|31.09|31.01|1
1649258370000|2022-04-06 15:19:30|31.09|31.01|31.1|31.02|31.1|31.02|31.09|31.01|0
1649258380000|2022-04-06 15:19:40|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|1
1649258400000|2022-04-06 15:20:00|||||||||22
1649258410000|2022-04-06 15:20:10|||||||||51
1649258420000|2022-04-06 15:20:20|31.07|30.99|31.04|30.96|31.07|30.99|31.04|30.96|14
1649258430000|2022-04-06 15:20:30|31.05|30.97|31.04|30.96|31.05|30.97|31.04|30.96|16
1649258450000|2022-04-06 15:20:50|31.02|30.94|31.03|30.95|31.03|30.95|31.02|30.94|13
1649258460000|2022-04-06 15:21:00|31.04|30.96|31.04|30.96|31.04|30.96|31.04|30.96|6
1649258480000|2022-04-06 15:21:20|31.03|30.95|31.02|30.94|31.03|30.95|31.02|30.94|4
1649258490000|2022-04-06 15:21:30|31.03|30.95|31.03|30.95|31.03|30.95|31.02|30.94|5
1649258500000|2022-04-06 15:21:40|31.04|30.96|31.04|30.96|31.04|30.96|31.03|30.95|0
1649258520000|2022-04-06 15:22:00|||||||||1
1649258530000|2022-04-06 15:22:10|31.03|30.95|31.03|30.95|31.03|30.95|31.02|30.94|3
1649258540000|2022-04-06 15:22:20|31.02|30.94|31.02|30.94|31.03|30.95|31.02|30.94|3
1649258550000|2022-04-06 15:22:30|31.01|30.93|31|30.92|31.01|30.93|30.97|30.89|1
1649258560000|2022-04-06 15:22:40|30.99|30.91|30.97|30.89|31|30.92|30.97|30.89|1
1649258570000|2022-04-06 15:22:50|31|30.92|30.95|30.87|31|30.92|30.92|30.84|7
1649258580000|2022-04-06 15:23:00|30.94|30.86|30.9|30.82|30.94|30.86|30.9|30.82|31
1649258590000|2022-04-06 15:23:10|30.91|30.83|30.9|30.82|30.91|30.83|30.9|30.82|0
1649258600000|2022-04-06 15:23:20|30.89|30.81|30.86|30.78|30.89|30.81|30.86|30.78|3
1649258610000|2022-04-06 15:23:30|30.85|30.77|30.85|30.77|30.88|30.8|30.85|30.77|8
1649258620000|2022-04-06 15:23:40|30.88|30.8|30.88|30.8|30.88|30.8|30.85|30.77|0
1649258630000|2022-04-06 15:23:50|30.86|30.78|30.87|30.79|30.88|30.8|30.85|30.77|1
1649258640000|2022-04-06 15:24:00|30.89|30.81|30.87|30.79|30.89|30.81|30.87|30.79|4
1649258650000|2022-04-06 15:24:10|30.89|30.81|30.89|30.81|30.9|30.82|30.89|30.81|8
1649258660000|2022-04-06 15:24:20|||||||||1
1649258690000|2022-04-06 15:24:50|30.9|30.82|30.89|30.81|30.92|30.84|30.89|30.81|7
1649258700000|2022-04-06 15:25:00|||||||||18
1649258710000|2022-04-06 15:25:10|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|2
1649258720000|2022-04-06 15:25:20|30.89|30.81|30.89|30.81|30.89|30.81|30.89|30.81|1
1649258730000|2022-04-06 15:25:30|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|25
1649258750000|2022-04-06 15:25:50|30.89|30.81|30.89|30.81|30.89|30.81|30.89|30.81|54
1649258760000|2022-04-06 15:26:00|30.9|30.82|30.9|30.82|30.9|30.82|30.89|30.81|15
1649258770000|2022-04-06 15:26:10|30.89|30.81|30.89|30.81|30.89|30.81|30.89|30.81|23
1649258790000|2022-04-06 15:26:30|30.88|30.8|30.89|30.81|30.89|30.81|30.87|30.79|7
1649258810000|2022-04-06 15:26:50|30.87|30.79|30.85|30.77|30.88|30.8|30.84|30.76|38
1649258820000|2022-04-06 15:27:00|30.84|30.76|30.84|30.76|30.85|30.77|30.82|30.74|18
1649258830000|2022-04-06 15:27:10|30.82|30.74|30.84|30.76|30.87|30.79|30.82|30.74|11
1649258840000|2022-04-06 15:27:20|30.83|30.75|30.82|30.74|30.84|30.76|30.82|30.74|0
1649258850000|2022-04-06 15:27:30|30.84|30.76|30.84|30.76|30.86|30.78|30.84|30.76|2
1649258860000|2022-04-06 15:27:40|30.82|30.74|30.84|30.76|30.84|30.76|30.82|30.74|2
1649258870000|2022-04-06 15:27:50|30.82|30.74|30.87|30.79|30.87|30.79|30.82|30.74|0
1649258880000|2022-04-06 15:28:00|30.88|30.8|30.88|30.8|30.88|30.8|30.87|30.79|1
1649258890000|2022-04-06 15:28:10|30.89|30.81|30.89|30.81|30.89|30.81|30.89|30.81|2
1649258900000|2022-04-06 15:28:20|||||||||3
1649258910000|2022-04-06 15:28:30|30.88|30.8|30.88|30.8|30.88|30.8|30.87|30.79|11
1649258920000|2022-04-06 15:28:40|30.87|30.79|30.89|30.81|30.89|30.81|30.87|30.79|2
1649258930000|2022-04-06 15:28:50|30.88|30.8|30.92|30.84|30.92|30.84|30.88|30.8|23
1649258940000|2022-04-06 15:29:00|30.93|30.85|30.93|30.85|30.94|30.86|30.92|30.84|47
1649258950000|2022-04-06 15:29:10|||||||||6
1649258960000|2022-04-06 15:29:20|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|1
1649258970000|2022-04-06 15:29:30|30.9|30.82|30.92|30.84|30.92|30.84|30.87|30.79|30
1649258980000|2022-04-06 15:29:40|30.89|30.81|30.86|30.78|30.92|30.84|30.86|30.78|6
1649258990000|2022-04-06 15:29:50|30.87|30.79|30.85|30.77|30.9|30.82|30.85|30.77|10
1649259000000|2022-04-06 15:30:00|30.86|30.78|30.87|30.79|30.87|30.79|30.85|30.77|57
1649259010000|2022-04-06 15:30:10|30.86|30.78|30.85|30.77|30.89|30.81|30.85|30.77|4
1649259020000|2022-04-06 15:30:20|30.87|30.79|30.85|30.77|30.87|30.79|30.85|30.77|23
1649259030000|2022-04-06 15:30:30|30.84|30.76|30.85|30.77|30.86|30.78|30.84|30.76|0
1649259040000|2022-04-06 15:30:40|30.84|30.76|30.86|30.78|30.86|30.78|30.84|30.76|42
1649259050000|2022-04-06 15:30:50|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1649259060000|2022-04-06 15:31:00|||||||||18
1649259070000|2022-04-06 15:31:10|30.83|30.75|30.85|30.77|30.85|30.77|30.83|30.75|26
1649259080000|2022-04-06 15:31:20|30.9|30.82|30.9|30.82|30.9|30.82|30.86|30.78|46
1649259090000|2022-04-06 15:31:30|30.92|30.84|30.91|30.83|30.92|30.84|30.91|30.83|21
1649259100000|2022-04-06 15:31:40|30.9|30.82|30.92|30.84|30.92|30.84|30.9|30.82|6
1649259110000|2022-04-06 15:31:50|30.9|30.82|30.9|30.82|30.91|30.83|30.9|30.82|17
1649259120000|2022-04-06 15:32:00|30.91|30.83|30.9|30.82|30.91|30.83|30.9|30.82|0
1649259130000|2022-04-06 15:32:10|30.91|30.83|30.91|30.83|30.91|30.83|30.9|30.82|0
1649259150000|2022-04-06 15:32:30|30.92|30.84|30.97|30.89|30.97|30.89|30.92|30.84|20
1649259160000|2022-04-06 15:32:40|30.96|30.88|30.97|30.89|30.97|30.89|30.94|30.86|2
1649259170000|2022-04-06 15:32:50|30.96|30.88|30.96|30.88|30.96|30.88|30.96|30.88|0
1649259180000|2022-04-06 15:33:00|30.95|30.87|30.96|30.88|30.97|30.89|30.95|30.87|18
1649259190000|2022-04-06 15:33:10|30.95|30.87|30.96|30.88|30.96|30.88|30.95|30.87|2
1649259200000|2022-04-06 15:33:20|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1649259220000|2022-04-06 15:33:40|30.96|30.88|30.96|30.88|30.96|30.88|30.95|30.87|3
1649259230000|2022-04-06 15:33:50|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1649259240000|2022-04-06 15:34:00|30.94|30.86|30.9|30.82|30.94|30.86|30.9|30.82|5
1649259250000|2022-04-06 15:34:10|30.89|30.81|30.9|30.82|30.92|30.84|30.89|30.81|0
1649259260000|2022-04-06 15:34:20|30.92|30.84|30.89|30.81|30.92|30.84|30.89|30.81|0
1649259270000|2022-04-06 15:34:30|30.88|30.8|30.89|30.81|30.9|30.82|30.88|30.8|5
1649259280000|2022-04-06 15:34:40|30.88|30.8|30.9|30.82|30.9|30.82|30.88|30.8|2
1649259290000|2022-04-06 15:34:50|30.89|30.81|30.88|30.8|30.9|30.82|30.88|30.8|2
1649259300000|2022-04-06 15:35:00|30.89|30.81|30.88|30.8|30.89|30.81|30.88|30.8|2
1649259320000|2022-04-06 15:35:20|30.83|30.75|30.88|30.8|30.88|30.8|30.83|30.75|15
1649259330000|2022-04-06 15:35:30|30.87|30.79|30.88|30.8|30.88|30.8|30.87|30.79|0
1649259340000|2022-04-06 15:35:40|||||||||7
1649259350000|2022-04-06 15:35:50|30.87|30.79|30.92|30.84|30.92|30.84|30.87|30.79|1
1649259360000|2022-04-06 15:36:00|30.93|30.85|30.93|30.85|30.93|30.85|30.93|30.85|11
1649259370000|2022-04-06 15:36:10|30.94|30.86|30.98|30.9|30.98|30.9|30.94|30.86|0
1649259380000|2022-04-06 15:36:20|30.94|30.86|30.93|30.85|30.94|30.86|30.93|30.85|0
1649259390000|2022-04-06 15:36:30|30.94|30.86|30.98|30.9|30.98|30.9|30.94|30.86|1
1649259400000|2022-04-06 15:36:40|31|30.92|30.99|30.91|31|30.92|30.99|30.91|3
1649259410000|2022-04-06 15:36:50|30.98|30.9|30.98|30.9|30.98|30.9|30.98|30.9|4
1649259420000|2022-04-06 15:37:00|30.99|30.91|30.98|30.9|30.99|30.91|30.98|30.9|3
1649259430000|2022-04-06 15:37:10|30.97|30.89|30.99|30.91|30.99|30.91|30.97|30.89|2
1649259440000|2022-04-06 15:37:20|30.98|30.9|30.99|30.91|30.99|30.91|30.98|30.9|3
1649259450000|2022-04-06 15:37:30|31|30.92|30.98|30.9|31|30.92|30.97|30.89|7
1649259460000|2022-04-06 15:37:40|30.99|30.91|30.99|30.91|30.99|30.91|30.99|30.91|1
1649259470000|2022-04-06 15:37:50|31|30.92|30.98|30.9|31|30.92|30.98|30.9|3
1649259480000|2022-04-06 15:38:00|||||||||2
1649259510000|2022-04-06 15:38:30|30.95|30.87|30.93|30.85|30.95|30.87|30.93|30.85|0
1649259520000|2022-04-06 15:38:40|30.94|30.86|30.94|30.86|30.94|30.86|30.94|30.86|0
1649259530000|2022-04-06 15:38:50|30.93|30.85|30.94|30.86|30.94|30.86|30.93|30.85|1
1649259540000|2022-04-06 15:39:00|30.93|30.85|30.94|30.86|30.94|30.86|30.93|30.85|0
1649259550000|2022-04-06 15:39:10|30.95|30.87|30.94|30.86|30.95|30.87|30.94|30.86|0
1649259560000|2022-04-06 15:39:20|||||||||3
1649259570000|2022-04-06 15:39:30|30.93|30.85|30.93|30.85|30.93|30.85|30.93|30.85|0
1649259580000|2022-04-06 15:39:40|30.9|30.82|30.9|30.82|30.92|30.84|30.9|30.82|0
1649259590000|2022-04-06 15:39:50|30.92|30.84|30.94|30.86|30.94|30.86|30.9|30.82|1
1649259600000|2022-04-06 15:40:00|30.93|30.85|30.9|30.82|30.93|30.85|30.9|30.82|0
1649259610000|2022-04-06 15:40:10|30.91|30.83|30.91|30.83|30.91|30.83|30.87|30.79|2
1649259620000|2022-04-06 15:40:20|30.9|30.82|30.85|30.77|30.9|30.82|30.85|30.77|9
1649259630000|2022-04-06 15:40:30|30.83|30.75|30.78|30.7|30.83|30.75|30.78|30.7|33
1649259640000|2022-04-06 15:40:40|30.77|30.69|30.78|30.7|30.79|30.71|30.77|30.69|3
1649259650000|2022-04-06 15:40:50|30.77|30.69|30.76|30.68|30.77|30.69|30.74|30.66|4
1649259660000|2022-04-06 15:41:00|30.78|30.7|30.76|30.68|30.78|30.7|30.76|30.68|0
1649259670000|2022-04-06 15:41:10|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1649259680000|2022-04-06 15:41:20|30.76|30.68|30.78|30.7|30.78|30.7|30.74|30.66|1
1649259690000|2022-04-06 15:41:30|30.76|30.68|30.78|30.7|30.78|30.7|30.76|30.68|0
1649259700000|2022-04-06 15:41:40|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|22
1649259720000|2022-04-06 15:42:00|30.78|30.7|30.8|30.72|30.8|30.72|30.78|30.7|3
1649259730000|2022-04-06 15:42:10|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|2
1649259740000|2022-04-06 15:42:20|30.8|30.72|30.8|30.72|30.8|30.72|30.79|30.71|0
1649259750000|2022-04-06 15:42:30|30.79|30.71|30.79|30.71|30.81|30.73|30.79|30.71|3
1649259760000|2022-04-06 15:42:40|30.8|30.72|30.79|30.71|30.8|30.72|30.79|30.71|0
1649259770000|2022-04-06 15:42:50|30.8|30.72|30.79|30.71|30.8|30.72|30.79|30.71|7
1649259780000|2022-04-06 15:43:00|30.8|30.72|30.8|30.72|30.82|30.74|30.79|30.71|0
1649259790000|2022-04-06 15:43:10|30.79|30.71|30.8|30.72|30.8|30.72|30.79|30.71|9
1649259810000|2022-04-06 15:43:30|30.82|30.74|30.82|30.74|30.82|30.74|30.8|30.72|0
1649259820000|2022-04-06 15:43:40|30.8|30.72|30.82|30.74|30.82|30.74|30.8|30.72|1
1649259830000|2022-04-06 15:43:50|30.8|30.72|30.8|30.72|30.82|30.74|30.8|30.72|0
1649259850000|2022-04-06 15:44:10|30.82|30.74|30.82|30.74|30.82|30.74|30.8|30.72|0
1649259860000|2022-04-06 15:44:20|30.83|30.75|30.85|30.77|30.85|30.77|30.83|30.75|2
1649259870000|2022-04-06 15:44:30|||||||||2
1649259880000|2022-04-06 15:44:40|30.86|30.78|30.85|30.77|30.86|30.78|30.85|30.77|4
1649259890000|2022-04-06 15:44:50|30.8|30.72|30.8|30.72|30.82|30.74|30.8|30.72|11
1649259900000|2022-04-06 15:45:00|30.82|30.74|30.8|30.72|30.82|30.74|30.79|30.71|0
1649259910000|2022-04-06 15:45:10|30.82|30.74|30.78|30.7|30.82|30.74|30.77|30.69|0
1649259920000|2022-04-06 15:45:20|30.77|30.69|30.78|30.7|30.78|30.7|30.77|30.69|0
1649259930000|2022-04-06 15:45:30|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|0
1649259940000|2022-04-06 15:45:40|30.8|30.72|30.84|30.76|30.85|30.77|30.8|30.72|4
1649259950000|2022-04-06 15:45:50|30.83|30.75|30.84|30.76|30.84|30.76|30.83|30.75|0
1649259960000|2022-04-06 15:46:00|30.83|30.75|30.84|30.76|30.85|30.77|30.83|30.75|0
1649259970000|2022-04-06 15:46:10|30.85|30.77|30.85|30.77|30.85|30.77|30.84|30.76|1
1649259980000|2022-04-06 15:46:20|30.84|30.76|30.84|30.76|30.85|30.77|30.84|30.76|0
1649259990000|2022-04-06 15:46:30|30.85|30.77|30.84|30.76|30.85|30.77|30.84|30.76|0
1649260000000|2022-04-06 15:46:40|30.85|30.77|30.85|30.77|30.85|30.77|30.84|30.76|0
1649260010000|2022-04-06 15:46:50|30.84|30.76|30.82|30.74|30.85|30.77|30.79|30.71|0
1649260020000|2022-04-06 15:47:00|30.8|30.72|30.79|30.71|30.8|30.72|30.79|30.71|0
1649260030000|2022-04-06 15:47:10|30.78|30.7|30.78|30.7|30.79|30.71|30.78|30.7|0
1649260110000|2022-04-06 15:48:30|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|4
1649260120000|2022-04-06 15:48:40|30.68|30.6|30.7|30.62|30.7|30.62|30.68|30.6|22
1649260130000|2022-04-06 15:48:50|30.72|30.64|30.67|30.59|30.72|30.64|30.67|30.59|1
1649260140000|2022-04-06 15:49:00|30.63|30.55|30.63|30.55|30.64|30.56|30.62|30.54|12
1649260150000|2022-04-06 15:49:10|30.65|30.57|30.62|30.54|30.65|30.57|30.62|30.54|5
1649260170000|2022-04-06 15:49:30|30.61|30.53|30.62|30.54|30.63|30.55|30.58|30.5|3
1649260180000|2022-04-06 15:49:40|30.63|30.55|30.61|30.53|30.63|30.55|30.6|30.52|7
1649260190000|2022-04-06 15:49:50|30.6|30.52|30.62|30.54|30.62|30.54|30.6|30.52|0
1649260200000|2022-04-06 15:50:00|30.6|30.52|30.55|30.47|30.61|30.53|30.55|30.47|0
1649260220000|2022-04-06 15:50:20|30.53|30.45|30.5|30.42|30.53|30.45|30.5|30.42|2
1649260250000|2022-04-06 15:50:50|30.52|30.44|30.53|30.45|30.53|30.45|30.52|30.44|2
1649260260000|2022-04-06 15:51:00|30.55|30.47|30.55|30.47|30.55|30.47|30.52|30.44|0
1649260280000|2022-04-06 15:51:20|30.57|30.49|30.57|30.49|30.58|30.5|30.57|30.49|1
1649260290000|2022-04-06 15:51:30|30.58|30.5|30.61|30.53|30.62|30.54|30.57|30.49|1
1649260300000|2022-04-06 15:51:40|30.6|30.52|30.57|30.49|30.6|30.52|30.57|30.49|0
1649260310000|2022-04-06 15:51:50|30.58|30.5|30.56|30.48|30.58|30.5|30.56|30.48|0
1649260320000|2022-04-06 15:52:00|30.57|30.49|30.58|30.5|30.58|30.5|30.56|30.48|0
1649260330000|2022-04-06 15:52:10|30.6|30.52|30.62|30.54|30.62|30.54|30.6|30.52|1
1649260340000|2022-04-06 15:52:20|30.63|30.55|30.67|30.59|30.67|30.59|30.63|30.55|0
1649260360000|2022-04-06 15:52:40|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|2
1649260370000|2022-04-06 15:52:50|30.67|30.59|30.64|30.56|30.68|30.6|30.63|30.55|0
1649260380000|2022-04-06 15:53:00|30.66|30.58|30.64|30.56|30.66|30.58|30.64|30.56|0
1649260390000|2022-04-06 15:53:10|30.66|30.58|30.64|30.56|30.66|30.58|30.63|30.55|0
1649260400000|2022-04-06 15:53:20|30.63|30.55|30.57|30.49|30.63|30.55|30.57|30.49|0
1649260410000|2022-04-06 15:53:30|30.56|30.48|30.57|30.49|30.58|30.5|30.56|30.48|0
1649260420000|2022-04-06 15:53:40|30.58|30.5|30.58|30.5|30.61|30.53|30.57|30.49|0
1649260430000|2022-04-06 15:53:50|30.59|30.51|30.59|30.51|30.62|30.54|30.59|30.51|0
1649260440000|2022-04-06 15:54:00|30.62|30.54|30.62|30.54|30.62|30.54|30.58|30.5|0
1649260450000|2022-04-06 15:54:10|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|1
1649260460000|2022-04-06 15:54:20|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|0
1649260470000|2022-04-06 15:54:30|30.57|30.49|30.57|30.49|30.58|30.5|30.57|30.49|0
1649260480000|2022-04-06 15:54:40|30.58|30.5|30.58|30.5|30.58|30.5|30.56|30.48|0
1649260490000|2022-04-06 15:54:50|30.57|30.49|30.58|30.5|30.58|30.5|30.56|30.48|0
1649260500000|2022-04-06 15:55:00|30.57|30.49|30.5|30.42|30.58|30.5|30.5|30.42|0
1649260510000|2022-04-06 15:55:10|30.49|30.41|30.52|30.44|30.53|30.45|30.49|30.41|2
1649260520000|2022-04-06 15:55:20|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|1
1649260530000|2022-04-06 15:55:30|30.55|30.47|30.55|30.47|30.55|30.47|30.54|30.46|0
1649260540000|2022-04-06 15:55:40|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|0
1649260550000|2022-04-06 15:55:50|30.55|30.47|30.54|30.46|30.55|30.47|30.54|30.46|0
1649260560000|2022-04-06 15:56:00|30.52|30.44|30.49|30.41|30.52|30.44|30.49|30.41|0
1649260570000|2022-04-06 15:56:10|30.5|30.42|30.5|30.42|30.52|30.44|30.49|30.41|0
1649260590000|2022-04-06 15:56:30|30.52|30.44|30.55|30.47|30.55|30.47|30.52|30.44|3
1649260600000|2022-04-06 15:56:40|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|0
1649260630000|2022-04-06 15:57:10|30.53|30.45|30.54|30.46|30.54|30.46|30.53|30.45|0
1649260640000|2022-04-06 15:57:20|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1649260680000|2022-04-06 15:58:00|30.59|30.51|30.57|30.49|30.6|30.52|30.56|30.48|3
1649260690000|2022-04-06 15:58:10|30.56|30.48|30.57|30.49|30.57|30.49|30.54|30.46|5
1649260700000|2022-04-06 15:58:20|30.58|30.5|30.6|30.52|30.6|30.52|30.58|30.5|2
1649260710000|2022-04-06 15:58:30|30.58|30.5|30.58|30.5|30.6|30.52|30.58|30.5|0
1649260720000|2022-04-06 15:58:40|30.6|30.52|30.58|30.5|30.6|30.52|30.58|30.5|0
1649260730000|2022-04-06 15:58:50|30.57|30.49|30.55|30.47|30.57|30.49|30.55|30.47|42
1649260740000|2022-04-06 15:59:00|30.56|30.48|30.56|30.48|30.57|30.49|30.55|30.47|1
1649260750000|2022-04-06 15:59:10|30.57|30.49|30.57|30.49|30.58|30.5|30.56|30.48|0
1649260760000|2022-04-06 15:59:20|30.56|30.48|30.57|30.49|30.6|30.52|30.56|30.48|0
1649260770000|2022-04-06 15:59:30|30.56|30.48|30.58|30.5|30.6|30.52|30.56|30.48|0
1649260780000|2022-04-06 15:59:40|30.57|30.49|30.56|30.48|30.58|30.5|30.55|30.47|0
1649260790000|2022-04-06 15:59:50|30.57|30.49|30.56|30.48|30.6|30.52|30.56|30.48|2
1649260800000|2022-04-06 16:00:00|30.57|30.49|30.52|30.44|30.57|30.49|30.52|30.44|0
1649260810000|2022-04-06 16:00:10|30.53|30.45|30.55|30.47|30.57|30.49|30.52|30.44|54
1649260820000|2022-04-06 16:00:20|30.57|30.49|30.56|30.48|30.6|30.52|30.56|30.48|1
1649260830000|2022-04-06 16:00:30|30.57|30.49|30.61|30.53|30.61|30.53|30.56|30.48|1
1649260840000|2022-04-06 16:00:40|30.6|30.52|30.57|30.49|30.62|30.54|30.57|30.49|1
1649260850000|2022-04-06 16:00:50|30.56|30.48|30.55|30.47|30.57|30.49|30.55|30.47|0
1649260860000|2022-04-06 16:01:00|30.54|30.46|30.55|30.47|30.55|30.47|30.54|30.46|11
1649260870000|2022-04-06 16:01:10|30.56|30.48|30.61|30.53|30.61|30.53|30.56|30.48|3
1649260880000|2022-04-06 16:01:20|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|0
1649260890000|2022-04-06 16:01:30|30.59|30.51|30.6|30.52|30.6|30.52|30.56|30.48|0
1649260900000|2022-04-06 16:01:40|30.59|30.51|30.55|30.47|30.6|30.52|30.55|30.47|0
1649260910000|2022-04-06 16:01:50|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|2
1649260920000|2022-04-06 16:02:00|30.58|30.5|30.55|30.47|30.58|30.5|30.55|30.47|5
1649260930000|2022-04-06 16:02:10|30.54|30.46|30.55|30.47|30.55|30.47|30.54|30.46|0
1649260940000|2022-04-06 16:02:20|30.57|30.49|30.55|30.47|30.6|30.52|30.55|30.47|2
1649260950000|2022-04-06 16:02:30|30.54|30.46|30.55|30.47|30.55|30.47|30.54|30.46|0
1649260960000|2022-04-06 16:02:40|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|1
1649260970000|2022-04-06 16:02:50|30.55|30.47|30.55|30.47|30.55|30.47|30.54|30.46|0
1649260980000|2022-04-06 16:03:00|30.54|30.46|30.52|30.44|30.55|30.47|30.5|30.42|0
1649261000000|2022-04-06 16:03:20|30.55|30.47|30.55|30.47|30.55|30.47|30.54|30.46|2
1649261010000|2022-04-06 16:03:30|30.57|30.49|30.57|30.49|30.58|30.5|30.57|30.49|0
1649261020000|2022-04-06 16:03:40|30.6|30.52|30.6|30.52|30.6|30.52|30.59|30.51|0
1649261030000|2022-04-06 16:03:50|30.59|30.51|30.58|30.5|30.59|30.51|30.57|30.49|0
1649261040000|2022-04-06 16:04:00|30.6|30.52|30.57|30.49|30.6|30.52|30.57|30.49|0
1649261050000|2022-04-06 16:04:10|30.59|30.51|30.6|30.52|30.6|30.52|30.59|30.51|0
1649261070000|2022-04-06 16:04:30|30.61|30.53|30.6|30.52|30.61|30.53|30.59|30.51|1
1649261080000|2022-04-06 16:04:40|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|1
1649261090000|2022-04-06 16:04:50|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|0
1649261120000|2022-04-06 16:05:20|30.59|30.51|30.58|30.5|30.59|30.51|30.55|30.47|0
1649261140000|2022-04-06 16:05:40|30.57|30.49|30.58|30.5|30.58|30.5|30.57|30.49|0
1649261150000|2022-04-06 16:05:50|30.56|30.48|30.56|30.48|30.57|30.49|30.53|30.45|1
1649261160000|2022-04-06 16:06:00|30.54|30.46|30.53|30.45|30.54|30.46|30.52|30.44|0
1649261170000|2022-04-06 16:06:10|30.54|30.46|30.53|30.45|30.54|30.46|30.53|30.45|0
1649261190000|2022-04-06 16:06:30|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|0
1649261200000|2022-04-06 16:06:40|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|0
1649261210000|2022-04-06 16:06:50|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|0
1649261220000|2022-04-06 16:07:00|30.55|30.47|30.58|30.5|30.58|30.5|30.54|30.46|0
1649261240000|2022-04-06 16:07:20|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1649261250000|2022-04-06 16:07:30|30.58|30.5|30.58|30.5|30.58|30.5|30.57|30.49|0
1649261260000|2022-04-06 16:07:40|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1649261270000|2022-04-06 16:07:50|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|0
1649261280000|2022-04-06 16:08:00|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1649261290000|2022-04-06 16:08:10|30.54|30.46|30.53|30.45|30.54|30.46|30.53|30.45|0
1649261300000|2022-04-06 16:08:20|30.54|30.46|30.58|30.5|30.58|30.5|30.54|30.46|7
1649261310000|2022-04-06 16:08:30|30.57|30.49|30.55|30.47|30.58|30.5|30.55|30.47|4
1649261320000|2022-04-06 16:08:40|30.56|30.48|30.53|30.45|30.56|30.48|30.53|30.45|0
1649261330000|2022-04-06 16:08:50|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1649261340000|2022-04-06 16:09:00|30.51|30.43|30.52|30.44|30.52|30.44|30.5|30.42|0
1649261350000|2022-04-06 16:09:10|30.51|30.43|30.51|30.43|30.52|30.44|30.47|30.39|2
1649261360000|2022-04-06 16:09:20|30.52|30.44|30.53|30.45|30.53|30.45|30.52|30.44|1
1649261370000|2022-04-06 16:09:30|30.52|30.44|30.53|30.45|30.53|30.45|30.52|30.44|0
1649261380000|2022-04-06 16:09:40|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1649261390000|2022-04-06 16:09:50|30.53|30.45|30.53|30.45|30.53|30.45|30.52|30.44|1
1649261400000|2022-04-06 16:10:00|30.52|30.44|30.52|30.44|30.53|30.45|30.51|30.43|2
1649261410000|2022-04-06 16:10:10|30.53|30.45|30.53|30.45|30.55|30.47|30.53|30.45|0
1649261430000|2022-04-06 16:10:30|30.52|30.44|30.52|30.44|30.53|30.45|30.52|30.44|0
1649261440000|2022-04-06 16:10:40|30.53|30.45|30.55|30.47|30.55|30.47|30.53|30.45|0
1649261450000|2022-04-06 16:10:50|30.53|30.45|30.56|30.48|30.56|30.48|30.53|30.45|4
1649261460000|2022-04-06 16:11:00|30.57|30.49|30.56|30.48|30.57|30.49|30.53|30.45|0
1649261470000|2022-04-06 16:11:10|30.57|30.49|30.56|30.48|30.57|30.49|30.54|30.46|2
1649261490000|2022-04-06 16:11:30|30.58|30.5|30.57|30.49|30.58|30.5|30.57|30.49|0
1649261500000|2022-04-06 16:11:40|30.56|30.48|30.57|30.49|30.57|30.49|30.56|30.48|0
1649261510000|2022-04-06 16:11:50|30.56|30.48|30.57|30.49|30.57|30.49|30.56|30.48|0
1649261520000|2022-04-06 16:12:00|30.58|30.5|30.58|30.5|30.58|30.5|30.57|30.49|0
1649261540000|2022-04-06 16:12:20|30.57|30.49|30.58|30.5|30.58|30.5|30.57|30.49|0
1649261550000|2022-04-06 16:12:30|30.57|30.49|30.57|30.49|30.58|30.5|30.57|30.49|0
1649261570000|2022-04-06 16:12:50|30.58|30.5|30.57|30.49|30.58|30.5|30.57|30.49|0
1649261580000|2022-04-06 16:13:00|30.58|30.5|30.62|30.54|30.62|30.54|30.58|30.5|1
1649261590000|2022-04-06 16:13:10|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|0
1649261600000|2022-04-06 16:13:20|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|0
1649261610000|2022-04-06 16:13:30|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|0
1649261630000|2022-04-06 16:13:50|30.66|30.58|30.68|30.6|30.68|30.6|30.66|30.58|3
1649261640000|2022-04-06 16:14:00|30.67|30.59|30.67|30.59|30.68|30.6|30.67|30.59|0
1649261650000|2022-04-06 16:14:10|30.68|30.6|30.67|30.59|30.68|30.6|30.67|30.59|0
1649261660000|2022-04-06 16:14:20|30.68|30.6|30.68|30.6|30.68|30.6|30.67|30.59|0
1649261670000|2022-04-06 16:14:30|30.67|30.59|30.67|30.59|30.68|30.6|30.67|30.59|0
1649261680000|2022-04-06 16:14:40|30.68|30.6|30.67|30.59|30.68|30.6|30.67|30.59|10
1649261690000|2022-04-06 16:14:50|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|1
1649261700000|2022-04-06 16:15:00|30.67|30.59|30.68|30.6|30.68|30.6|30.67|30.59|0
1649261710000|2022-04-06 16:15:10|30.69|30.61|30.69|30.61|30.69|30.61|30.68|30.6|6
1649261720000|2022-04-06 16:15:20|30.68|30.6|30.69|30.61|30.69|30.61|30.68|30.6|2
1649261730000|2022-04-06 16:15:30|30.68|30.6|30.69|30.61|30.69|30.61|30.68|30.6|0
1649261760000|2022-04-06 16:16:00|30.74|30.66|30.76|30.68|30.76|30.68|30.74|30.66|8
1649261780000|2022-04-06 16:16:20|30.75|30.67|30.76|30.68|30.76|30.68|30.75|30.67|0
1649261790000|2022-04-06 16:16:30|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1649261800000|2022-04-06 16:16:40|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|162
1649261810000|2022-04-06 16:16:50|30.73|30.65|30.74|30.66|30.74|30.66|30.73|30.65|1
1649261820000|2022-04-06 16:17:00|30.73|30.65|30.71|30.63|30.73|30.65|30.71|30.63|2
1649261830000|2022-04-06 16:17:10|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|2
1649261850000|2022-04-06 16:17:30|30.71|30.63|30.71|30.63|30.73|30.65|30.69|30.61|0
1649261860000|2022-04-06 16:17:40|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|0
1649261870000|2022-04-06 16:17:50|30.71|30.63|30.71|30.63|30.71|30.63|30.71|30.63|0
1649261880000|2022-04-06 16:18:00|30.73|30.65|30.74|30.66|30.74|30.66|30.73|30.65|2
1649261890000|2022-04-06 16:18:10|30.73|30.65|30.73|30.65|30.74|30.66|30.73|30.65|0
1649261900000|2022-04-06 16:18:20|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1649261910000|2022-04-06 16:18:30|30.75|30.67|30.74|30.66|30.75|30.67|30.73|30.65|0
1649261920000|2022-04-06 16:18:40|30.73|30.65|30.73|30.65|30.74|30.66|30.73|30.65|0
1649261930000|2022-04-06 16:18:50|30.74|30.66|30.74|30.66|30.74|30.66|30.73|30.65|0
1649261940000|2022-04-06 16:19:00|30.73|30.65|30.74|30.66|30.74|30.66|30.73|30.65|0
1649261960000|2022-04-06 16:19:20|30.73|30.65|30.73|30.65|30.74|30.66|30.73|30.65|0
1649261970000|2022-04-06 16:19:30|30.75|30.67|30.74|30.66|30.75|30.67|30.74|30.66|1
1649261990000|2022-04-06 16:19:50|30.73|30.65|30.74|30.66|30.74|30.66|30.73|30.65|0
1649262000000|2022-04-06 16:20:00|30.75|30.67|30.74|30.66|30.75|30.67|30.74|30.66|10
1649262010000|2022-04-06 16:20:10|30.75|30.67|30.78|30.7|30.78|30.7|30.75|30.67|0
1649262020000|2022-04-06 16:20:20|30.8|30.72|30.81|30.73|30.81|30.73|30.79|30.71|1
1649262040000|2022-04-06 16:20:40|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1649262050000|2022-04-06 16:20:50|30.81|30.73|30.8|30.72|30.81|30.73|30.8|30.72|0
1649262070000|2022-04-06 16:21:10|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|3
1649262080000|2022-04-06 16:21:20|30.8|30.72|30.8|30.72|30.81|30.73|30.8|30.72|8
1649262090000|2022-04-06 16:21:30|30.82|30.74|30.82|30.74|30.82|30.74|30.82|30.74|1
1649262100000|2022-04-06 16:21:40|30.81|30.73|30.8|30.72|30.81|30.73|30.8|30.72|1
1649262130000|2022-04-06 16:22:10|30.82|30.74|30.8|30.72|30.82|30.74|30.8|30.72|18
1649262160000|2022-04-06 16:22:40|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|0
1649262180000|2022-04-06 16:23:00|30.78|30.7|30.76|30.68|30.78|30.7|30.76|30.68|0
1649262190000|2022-04-06 16:23:10|30.78|30.7|30.76|30.68|30.78|30.7|30.76|30.68|0
1649262200000|2022-04-06 16:23:20|30.78|30.7|30.76|30.68|30.78|30.7|30.76|30.68|0
1649262210000|2022-04-06 16:23:30|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|1
1649262220000|2022-04-06 16:23:40|30.76|30.68|30.76|30.68|30.78|30.7|30.76|30.68|0
1649262240000|2022-04-06 16:24:00|30.78|30.7|30.79|30.71|30.79|30.71|30.78|30.7|2
1649262250000|2022-04-06 16:24:10|30.76|30.68|30.76|30.68|30.77|30.69|30.76|30.68|0
1649262280000|2022-04-06 16:24:40|30.77|30.69|30.76|30.68|30.77|30.69|30.76|30.68|0
1649262310000|2022-04-06 16:25:10|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1649262320000|2022-04-06 16:25:20|30.76|30.68|30.76|30.68|30.76|30.68|30.76|30.68|0
1649262330000|2022-04-06 16:25:30|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1649262340000|2022-04-06 16:25:40|30.75|30.67|30.76|30.68|30.76|30.68|30.75|30.67|0
1649262350000|2022-04-06 16:25:50|30.74|30.66|30.73|30.65|30.74|30.66|30.73|30.65|0
1649262400000|2022-04-06 16:26:40|30.76|30.68|30.76|30.68|30.76|30.68|30.76|30.68|1
1649262410000|2022-04-06 16:26:50|30.73|30.65|30.74|30.66|30.74|30.66|30.73|30.65|0
1649262420000|2022-04-06 16:27:00|30.76|30.68|30.74|30.66|30.76|30.68|30.74|30.66|0
1649262430000|2022-04-06 16:27:10|30.76|30.68|30.73|30.65|30.76|30.68|30.73|30.65|0
1649262440000|2022-04-06 16:27:20|30.7|30.62|30.67|30.59|30.7|30.62|30.67|30.59|4
1649262450000|2022-04-06 16:27:30|||||||||6
1649262470000|2022-04-06 16:27:50|30.68|30.6|30.7|30.62|30.7|30.62|30.68|30.6|2
1649262480000|2022-04-06 16:28:00|30.71|30.63|30.68|30.6|30.72|30.64|30.68|30.6|1
1649262490000|2022-04-06 16:28:10|30.71|30.63|30.72|30.64|30.73|30.65|30.71|30.63|0
1649262500000|2022-04-06 16:28:20|30.73|30.65|30.75|30.67|30.75|30.67|30.73|30.65|8
1649262510000|2022-04-06 16:28:30|30.74|30.66|30.73|30.65|30.74|30.66|30.73|30.65|0
1649262520000|2022-04-06 16:28:40|30.75|30.67|30.74|30.66|30.75|30.67|30.74|30.66|8
1649262530000|2022-04-06 16:28:50|30.73|30.65|30.74|30.66|30.74|30.66|30.73|30.65|0
1649262540000|2022-04-06 16:29:00|30.75|30.67|30.74|30.66|30.75|30.67|30.74|30.66|0
1649262560000|2022-04-06 16:29:20|30.75|30.67|30.74|30.66|30.75|30.67|30.74|30.66|0
1649262600000|2022-04-06 16:30:00|30.75|30.67|30.74|30.66|30.75|30.67|30.74|30.66|0
1649262610000|2022-04-06 16:30:10|30.75|30.67|30.79|30.71|30.8|30.72|30.74|30.66|2
1649262630000|2022-04-06 16:30:30|30.78|30.7|30.74|30.66|30.78|30.7|30.74|30.66|0
1649262650000|2022-04-06 16:30:50|30.73|30.65|30.72|30.64|30.73|30.65|30.72|30.64|0
1649262660000|2022-04-06 16:31:00|30.71|30.63|30.73|30.65|30.73|30.65|30.71|30.63|0
1649262670000|2022-04-06 16:31:10|30.71|30.63|30.7|30.62|30.71|30.63|30.68|30.6|0
1649262680000|2022-04-06 16:31:20|30.68|30.6|30.67|30.59|30.7|30.62|30.67|30.59|1
1649262690000|2022-04-06 16:31:30|30.66|30.58|30.67|30.59|30.67|30.59|30.66|30.58|0
1649262700000|2022-04-06 16:31:40|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|0
1649262710000|2022-04-06 16:31:50|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1649262720000|2022-04-06 16:32:00|30.68|30.6|30.68|30.6|30.7|30.62|30.68|30.6|0
1649262730000|2022-04-06 16:32:10|30.71|30.63|30.71|30.63|30.71|30.63|30.68|30.6|1
1649262740000|2022-04-06 16:32:20|30.7|30.62|30.71|30.63|30.71|30.63|30.68|30.6|0
1649262760000|2022-04-06 16:32:40|30.69|30.61|30.68|30.6|30.69|30.61|30.68|30.6|0
1649262780000|2022-04-06 16:33:00|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1649262790000|2022-04-06 16:33:10|30.71|30.63|30.71|30.63|30.71|30.63|30.71|30.63|0
1649262800000|2022-04-06 16:33:20|30.7|30.62|30.69|30.61|30.71|30.63|30.68|30.6|0
1649262810000|2022-04-06 16:33:30|30.71|30.63|30.71|30.63|30.71|30.63|30.71|30.63|0
1649262820000|2022-04-06 16:33:40|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1649262830000|2022-04-06 16:33:50|30.68|30.6|30.71|30.63|30.71|30.63|30.68|30.6|0
1649262840000|2022-04-06 16:34:00|30.68|30.6|30.71|30.63|30.71|30.63|30.68|30.6|0
1649262850000|2022-04-06 16:34:10|30.69|30.61|30.71|30.63|30.71|30.63|30.69|30.61|0
1649262860000|2022-04-06 16:34:20|30.69|30.61|30.69|30.61|30.69|30.61|30.68|30.6|0
1649262870000|2022-04-06 16:34:30|30.68|30.6|30.71|30.63|30.71|30.63|30.68|30.6|0
1649262880000|2022-04-06 16:34:40|30.69|30.61|30.71|30.63|30.71|30.63|30.69|30.61|0
1649262890000|2022-04-06 16:34:50|30.69|30.61|30.68|30.6|30.71|30.63|30.68|30.6|0
1649262920000|2022-04-06 16:35:20|30.7|30.62|30.68|30.6|30.7|30.62|30.68|30.6|0
1649262940000|2022-04-06 16:35:40|30.73|30.65|30.71|30.63|30.73|30.65|30.71|30.63|5
1649262950000|2022-04-06 16:35:50|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|0
1649262970000|2022-04-06 16:36:10|30.71|30.63|30.68|30.6|30.71|30.63|30.68|30.6|1
1649262980000|2022-04-06 16:36:20|30.71|30.63|30.71|30.63|30.71|30.63|30.7|30.62|0
1649262990000|2022-04-06 16:36:30|30.73|30.65|30.71|30.63|30.73|30.65|30.71|30.63|0
1649263000000|2022-04-06 16:36:40|30.73|30.65|30.73|30.65|30.73|30.65|30.71|30.63|0
1649263010000|2022-04-06 16:36:50|30.71|30.63|30.68|30.6|30.71|30.63|30.68|30.6|0
1649263020000|2022-04-06 16:37:00|30.69|30.61|30.71|30.63|30.71|30.63|30.68|30.6|0
1649263030000|2022-04-06 16:37:10|30.73|30.65|30.73|30.65|30.73|30.65|30.71|30.63|1
1649263040000|2022-04-06 16:37:20|30.71|30.63|30.73|30.65|30.73|30.65|30.71|30.63|1
1649263050000|2022-04-06 16:37:30|30.72|30.64|30.73|30.65|30.73|30.65|30.72|30.64|0
1649263090000|2022-04-06 16:38:10|30.75|30.67|30.74|30.66|30.75|30.67|30.74|30.66|2
1649263100000|2022-04-06 16:38:20|30.73|30.65|30.74|30.66|30.74|30.66|30.73|30.65|0
1649263110000|2022-04-06 16:38:30|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|0
1649263140000|2022-04-06 16:39:00|30.75|30.67|30.76|30.68|30.76|30.68|30.75|30.67|2
1649263150000|2022-04-06 16:39:10|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|0
1649263160000|2022-04-06 16:39:20|30.77|30.69|30.76|30.68|30.77|30.69|30.76|30.68|0
1649263170000|2022-04-06 16:39:30|30.75|30.67|30.76|30.68|30.79|30.71|30.75|30.67|11
1649263180000|2022-04-06 16:39:40|30.78|30.7|30.79|30.71|30.79|30.71|30.78|30.7|0
1649263190000|2022-04-06 16:39:50|30.78|30.7|30.79|30.71|30.79|30.71|30.76|30.68|0
1649263200000|2022-04-06 16:40:00|30.78|30.7|30.79|30.71|30.79|30.71|30.78|30.7|0
1649263210000|2022-04-06 16:40:10|30.78|30.7|30.79|30.71|30.79|30.71|30.78|30.7|0
1649263230000|2022-04-06 16:40:30|30.78|30.7|30.76|30.68|30.79|30.71|30.76|30.68|0
1649263240000|2022-04-06 16:40:40|30.75|30.67|30.78|30.7|30.78|30.7|30.75|30.67|0
1649263250000|2022-04-06 16:40:50|30.76|30.68|30.74|30.66|30.76|30.68|30.74|30.66|4
1649263260000|2022-04-06 16:41:00|30.73|30.65|30.72|30.64|30.75|30.67|30.72|30.64|14
1649263280000|2022-04-06 16:41:20|30.73|30.65|30.72|30.64|30.73|30.65|30.72|30.64|0
1649263290000|2022-04-06 16:41:30|30.73|30.65|30.72|30.64|30.73|30.65|30.72|30.64|0
1649263300000|2022-04-06 16:41:40|30.73|30.65|30.73|30.65|30.73|30.65|30.72|30.64|0
1649263310000|2022-04-06 16:41:50|30.72|30.64|30.73|30.65|30.73|30.65|30.72|30.64|0
1649263390000|2022-04-06 16:43:10|30.72|30.64|30.73|30.65|30.73|30.65|30.72|30.64|0
1649263420000|2022-04-06 16:43:40|30.74|30.66|30.75|30.67|30.75|30.67|30.74|30.66|15
1649263430000|2022-04-06 16:43:50|30.76|30.68|30.75|30.67|30.76|30.68|30.75|30.67|10
1649263440000|2022-04-06 16:44:00|30.76|30.68|30.79|30.71|30.79|30.71|30.76|30.68|10
1649263450000|2022-04-06 16:44:10|30.78|30.7|30.76|30.68|30.79|30.71|30.76|30.68|0
1649263460000|2022-04-06 16:44:20|30.79|30.71|30.78|30.7|30.79|30.71|30.78|30.7|0
1649263470000|2022-04-06 16:44:30|30.79|30.71|30.78|30.7|30.79|30.71|30.78|30.7|0
1649263480000|2022-04-06 16:44:40|30.76|30.68|30.76|30.68|30.76|30.68|30.76|30.68|0
1649263500000|2022-04-06 16:45:00|30.78|30.7|30.76|30.68|30.78|30.7|30.76|30.68|0
1649263510000|2022-04-06 16:45:10|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|0
1649263520000|2022-04-06 16:45:20|30.76|30.68|30.76|30.68|30.76|30.68|30.76|30.68|0
1649263530000|2022-04-06 16:45:30|30.78|30.7|30.78|30.7|30.78|30.7|30.77|30.69|0
1649263550000|2022-04-06 16:45:50|30.76|30.68|30.8|30.72|30.8|30.72|30.75|30.67|40
1649263580000|2022-04-06 16:46:20|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|12
1649263590000|2022-04-06 16:46:30|30.87|30.79|30.9|30.82|30.9|30.82|30.87|30.79|10
1649263600000|2022-04-06 16:46:40|30.91|30.83|30.85|30.77|30.91|30.83|30.85|30.77|1
1649263650000|2022-04-06 16:47:30|30.84|30.76|30.79|30.71|30.84|30.76|30.79|30.71|10
1649263660000|2022-04-06 16:47:40|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1649263670000|2022-04-06 16:47:50|30.82|30.74|30.8|30.72|30.82|30.74|30.8|30.72|1
1649263700000|2022-04-06 16:48:20|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|9
1649263710000|2022-04-06 16:48:30|30.78|30.7|30.79|30.71|30.79|30.71|30.75|30.67|1
1649263720000|2022-04-06 16:48:40|30.78|30.7|30.79|30.71|30.8|30.72|30.78|30.7|0
1649263730000|2022-04-06 16:48:50|30.8|30.72|30.79|30.71|30.8|30.72|30.79|30.71|0
1649263740000|2022-04-06 16:49:00|30.8|30.72|30.79|30.71|30.8|30.72|30.79|30.71|0
1649263750000|2022-04-06 16:49:10|30.8|30.72|30.79|30.71|30.8|30.72|30.79|30.71|0
1649263760000|2022-04-06 16:49:20|30.8|30.72|30.79|30.71|30.8|30.72|30.79|30.71|0
1649263770000|2022-04-06 16:49:30|30.78|30.7|30.79|30.71|30.79|30.71|30.78|30.7|0
1649263780000|2022-04-06 16:49:40|30.8|30.72|30.79|30.71|30.8|30.72|30.79|30.71|0
1649263810000|2022-04-06 16:50:10|30.8|30.72|30.84|30.76|30.85|30.77|30.8|30.72|2
1649263820000|2022-04-06 16:50:20|30.85|30.77|30.85|30.77|30.85|30.77|30.84|30.76|0
1649263830000|2022-04-06 16:50:30|30.86|30.78|30.88|30.8|30.88|30.8|30.86|30.78|0
1649263840000|2022-04-06 16:50:40|30.87|30.79|30.86|30.78|30.87|30.79|30.86|30.78|0
1649263860000|2022-04-06 16:51:00|30.88|30.8|30.85|30.77|30.88|30.8|30.85|30.77|0
1649263870000|2022-04-06 16:51:10|30.86|30.78|30.86|30.78|30.86|30.78|30.86|30.78|0
1649263900000|2022-04-06 16:51:40|30.91|30.83|30.89|30.81|30.91|30.83|30.89|30.81|4
1649263910000|2022-04-06 16:51:50|30.91|30.83|30.91|30.83|30.91|30.83|30.91|30.83|0
1649263920000|2022-04-06 16:52:00|30.92|30.84|30.96|30.88|30.96|30.88|30.91|30.83|1
1649263930000|2022-04-06 16:52:10|30.97|30.89|30.97|30.89|31|30.92|30.96|30.88|4
1649263940000|2022-04-06 16:52:20|30.98|30.9|30.97|30.89|30.98|30.9|30.97|30.89|0
1649263950000|2022-04-06 16:52:30|30.96|30.88|30.96|30.88|30.96|30.88|30.96|30.88|0
1649263960000|2022-04-06 16:52:40|30.94|30.86|30.93|30.85|30.94|30.86|30.91|30.83|0
1649263970000|2022-04-06 16:52:50|30.91|30.83|30.91|30.83|30.91|30.83|30.91|30.83|0
1649263990000|2022-04-06 16:53:10|||||||||1
1649264000000|2022-04-06 16:53:20|30.86|30.78|30.86|30.78|30.86|30.78|30.86|30.78|1
1649264020000|2022-04-06 16:53:40|30.85|30.77|30.86|30.78|30.86|30.78|30.85|30.77|0
1649264080000|2022-04-06 16:54:40|30.85|30.77|30.86|30.78|30.86|30.78|30.85|30.77|2
1649264090000|2022-04-06 16:54:50|30.85|30.77|30.81|30.73|30.86|30.78|30.8|30.72|1
1649264100000|2022-04-06 16:55:00|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1649264120000|2022-04-06 16:55:20|30.81|30.73|30.81|30.73|30.82|30.74|30.81|30.73|0
1649264130000|2022-04-06 16:55:30|30.8|30.72|30.79|30.71|30.8|30.72|30.78|30.7|6
1649264160000|2022-04-06 16:56:00|30.8|30.72|30.8|30.72|30.8|30.72|30.79|30.71|0
1649264170000|2022-04-06 16:56:10|30.79|30.71|30.8|30.72|30.8|30.72|30.79|30.71|0
1649264180000|2022-04-06 16:56:20|30.79|30.71|30.79|30.71|30.8|30.72|30.79|30.71|0
1649264190000|2022-04-06 16:56:30|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1649264210000|2022-04-06 16:56:50|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|0
1649264230000|2022-04-06 16:57:10|30.78|30.7|30.74|30.66|30.79|30.71|30.74|30.66|0
1649264250000|2022-04-06 16:57:30|30.75|30.67|30.79|30.71|30.79|30.71|30.75|30.67|1
1649264260000|2022-04-06 16:57:40|30.78|30.7|30.79|30.71|30.79|30.71|30.78|30.7|0
1649264270000|2022-04-06 16:57:50|30.78|30.7|30.75|30.67|30.79|30.71|30.75|30.67|0
1649264280000|2022-04-06 16:58:00|30.76|30.68|30.78|30.7|30.78|30.7|30.75|30.67|0
1649264290000|2022-04-06 16:58:10|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|1
1649264300000|2022-04-06 16:58:20|30.78|30.7|30.76|30.68|30.78|30.7|30.76|30.68|0
1649264310000|2022-04-06 16:58:30|30.77|30.69|30.76|30.68|30.79|30.71|30.76|30.68|0
1649264320000|2022-04-06 16:58:40|30.77|30.69|30.79|30.71|30.79|30.71|30.77|30.69|0
1649264330000|2022-04-06 16:58:50|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1649264340000|2022-04-06 16:59:00|30.74|30.66|30.74|30.66|30.74|30.66|30.73|30.65|3
1649264360000|2022-04-06 16:59:20|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1649264410000|2022-04-06 17:00:10|30.73|30.65|30.72|30.64|30.75|30.67|30.72|30.64|0
1649264420000|2022-04-06 17:00:20|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1649264460000|2022-04-06 17:01:00|30.76|30.68|30.76|30.68|30.76|30.68|30.76|30.68|6
1649264470000|2022-04-06 17:01:10|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|0
1649264490000|2022-04-06 17:01:30|30.76|30.68|30.76|30.68|30.76|30.68|30.76|30.68|0
1649264500000|2022-04-06 17:01:40|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|0
1649264510000|2022-04-06 17:01:50|30.76|30.68|30.76|30.68|30.76|30.68|30.76|30.68|0
1649264520000|2022-04-06 17:02:00|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|0
1649264530000|2022-04-06 17:02:10|30.76|30.68|30.78|30.7|30.78|30.7|30.76|30.68|0
1649264550000|2022-04-06 17:02:30|30.76|30.68|30.76|30.68|30.76|30.68|30.76|30.68|0
1649264700000|2022-04-06 17:05:00|30.78|30.7|30.78|30.7|30.8|30.72|30.77|30.69|14
1649264710000|2022-04-06 17:05:10|30.77|30.69|30.78|30.7|30.78|30.7|30.77|30.69|2
1649264720000|2022-04-06 17:05:20|30.77|30.69|30.78|30.7|30.78|30.7|30.77|30.69|0
1649264730000|2022-04-06 17:05:30|30.77|30.69|30.76|30.68|30.78|30.7|30.76|30.68|0
1649264740000|2022-04-06 17:05:40|30.77|30.69|30.76|30.68|30.77|30.69|30.76|30.68|1
1649264880000|2022-04-06 17:08:00|30.8|30.72|30.82|30.74|30.82|30.74|30.8|30.72|16
1649264900000|2022-04-06 17:08:20|30.81|30.73|30.8|30.72|30.82|30.74|30.8|30.72|0
1649264910000|2022-04-06 17:08:30|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|6
1649264930000|2022-04-06 17:08:50|30.8|30.72|30.81|30.73|30.81|30.73|30.8|30.72|0
1649264950000|2022-04-06 17:09:10|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1649265000000|2022-04-06 17:10:00|30.76|30.68|30.75|30.67|30.76|30.68|30.75|30.67|0
1649265040000|2022-04-06 17:10:40|30.78|30.7|30.75|30.67|30.78|30.7|30.75|30.67|0
1649265080000|2022-04-06 17:11:20|30.77|30.69|30.8|30.72|30.8|30.72|30.77|30.69|7
1649265090000|2022-04-06 17:11:30|30.78|30.7|30.8|30.72|30.8|30.72|30.78|30.7|0
1649265190000|2022-04-06 17:13:10|30.79|30.71|30.77|30.69|30.79|30.71|30.76|30.68|0
1649265200000|2022-04-06 17:13:20|30.75|30.67|30.79|30.71|30.79|30.71|30.75|30.67|0
1649265210000|2022-04-06 17:13:30|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|0
1649265220000|2022-04-06 17:13:40|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1649265300000|2022-04-06 17:15:00|30.76|30.68|30.78|30.7|30.78|30.7|30.76|30.68|0
1649265310000|2022-04-06 17:15:10|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|1
1649265320000|2022-04-06 17:15:20|30.78|30.7|30.79|30.71|30.79|30.71|30.78|30.7|0
1649265330000|2022-04-06 17:15:30|30.78|30.7|30.77|30.69|30.79|30.71|30.75|30.67|0
1649265340000|2022-04-06 17:15:40|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1649265370000|2022-04-06 17:16:10|30.72|30.64|30.72|30.64|30.72|30.64|30.7|30.62|4
1649265380000|2022-04-06 17:16:20|30.73|30.65|30.72|30.64|30.73|30.65|30.7|30.62|3
1649265390000|2022-04-06 17:16:30|30.75|30.67|30.74|30.66|30.75|30.67|30.74|30.66|2
1649265400000|2022-04-06 17:16:40|30.75|30.67|30.74|30.66|30.75|30.67|30.74|30.66|7
1649265410000|2022-04-06 17:16:50|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1649265600000|2022-04-06 17:20:00|30.76|30.68|30.76|30.68|30.76|30.68|30.76|30.68|0
1649265610000|2022-04-06 17:20:10|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1649265660000|2022-04-06 17:21:00|30.73|30.65|30.73|30.65|30.74|30.66|30.73|30.65|17
1649265670000|2022-04-06 17:21:10|30.74|30.66|30.73|30.65|30.74|30.66|30.73|30.65|0
1649265730000|2022-04-06 17:22:10|30.71|30.63|30.73|30.65|30.73|30.65|30.71|30.63|20
1649265740000|2022-04-06 17:22:20|30.71|30.63|30.7|30.62|30.71|30.63|30.7|30.62|1
1649265760000|2022-04-06 17:22:40|30.68|30.6|30.68|30.6|30.7|30.62|30.68|30.6|0
1649265770000|2022-04-06 17:22:50|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|1
1649265790000|2022-04-06 17:23:10|30.68|30.6|30.68|30.6|30.7|30.62|30.68|30.6|0
1649265800000|2022-04-06 17:23:20|30.67|30.59|30.66|30.58|30.67|30.59|30.65|30.57|7
1649265820000|2022-04-06 17:23:40|30.67|30.59|30.66|30.58|30.67|30.59|30.65|30.57|1
1649265840000|2022-04-06 17:24:00|||||||||4
1649265860000|2022-04-06 17:24:20|30.64|30.56|30.65|30.57|30.65|30.57|30.64|30.56|2
1649265870000|2022-04-06 17:24:30|30.64|30.56|30.65|30.57|30.65|30.57|30.64|30.56|0
1649265880000|2022-04-06 17:24:40|30.61|30.53|30.61|30.53|30.65|30.57|30.61|30.53|0
1649265900000|2022-04-06 17:25:00|30.6|30.52|30.6|30.52|30.6|30.52|30.59|30.51|0
1649265930000|2022-04-06 17:25:30|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|0
1649265940000|2022-04-06 17:25:40|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1649265950000|2022-04-06 17:25:50|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|1
1649265960000|2022-04-06 17:26:00|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|0
1649266000000|2022-04-06 17:26:40|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|0
1649266020000|2022-04-06 17:27:00|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|1
1649266050000|2022-04-06 17:27:30|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|0
1649266060000|2022-04-06 17:27:40|30.65|30.57|30.66|30.58|30.66|30.58|30.65|30.57|0
1649266080000|2022-04-06 17:28:00|30.65|30.57|30.65|30.57|30.66|30.58|30.65|30.57|2
1649266090000|2022-04-06 17:28:10|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|0
1649266120000|2022-04-06 17:28:40|30.65|30.57|30.66|30.58|30.66|30.58|30.65|30.57|1
1649266140000|2022-04-06 17:29:00|||||||||1
1649266160000|2022-04-06 17:29:20|||||||||10
1649266170000|2022-04-06 17:29:30|30.68|30.6|30.66|30.58|30.68|30.6|30.66|30.58|8
1649266310000|2022-04-06 17:31:50|30.71|30.63|30.71|30.63|30.71|30.63|30.71|30.63|1
1649266330000|2022-04-06 17:32:10|30.7|30.62|30.69|30.61|30.71|30.63|30.67|30.59|5
1649266340000|2022-04-06 17:32:20|30.66|30.58|30.67|30.59|30.67|30.59|30.66|30.58|0
1649266350000|2022-04-06 17:32:30|30.69|30.61|30.67|30.59|30.69|30.61|30.67|30.59|0
1649266360000|2022-04-06 17:32:40|30.66|30.58|30.67|30.59|30.67|30.59|30.66|30.58|0
1649266370000|2022-04-06 17:32:50|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|0
1649266380000|2022-04-06 17:33:00|30.67|30.59|30.65|30.57|30.67|30.59|30.65|30.57|24
1649266390000|2022-04-06 17:33:10|30.66|30.58|30.6|30.52|30.66|30.58|30.6|30.52|3
1649266400000|2022-04-06 17:33:20|30.58|30.5|30.59|30.51|30.59|30.51|30.55|30.47|3
1649266410000|2022-04-06 17:33:30|30.56|30.48|30.55|30.47|30.56|30.48|30.55|30.47|0
1649266420000|2022-04-06 17:33:40|30.54|30.46|30.53|30.45|30.54|30.46|30.53|30.45|0
1649266440000|2022-04-06 17:34:00|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|0
1649266470000|2022-04-06 17:34:30|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|1
1649266480000|2022-04-06 17:34:40|30.55|30.47|30.54|30.46|30.55|30.47|30.54|30.46|1
1649266500000|2022-04-06 17:35:00|30.53|30.45|30.54|30.46|30.54|30.46|30.53|30.45|0
1649266520000|2022-04-06 17:35:20|30.55|30.47|30.56|30.48|30.59|30.51|30.55|30.47|6
1649266530000|2022-04-06 17:35:30|30.59|30.51|30.56|30.48|30.6|30.52|30.56|30.48|1
1649266540000|2022-04-06 17:35:40|30.6|30.52|30.61|30.53|30.61|30.53|30.6|30.52|1
1649266550000|2022-04-06 17:35:50|30.59|30.51|30.56|30.48|30.59|30.51|30.56|30.48|1
1649266560000|2022-04-06 17:36:00|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|1
1649266570000|2022-04-06 17:36:10|30.58|30.5|30.56|30.48|30.59|30.51|30.55|30.47|0
1649266580000|2022-04-06 17:36:20|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1649266590000|2022-04-06 17:36:30|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|1
1649266600000|2022-04-06 17:36:40|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|1
1649266620000|2022-04-06 17:37:00|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1649266670000|2022-04-06 17:37:50|30.54|30.46|30.53|30.45|30.55|30.47|30.51|30.43|3
1649266680000|2022-04-06 17:38:00|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|0
1649266700000|2022-04-06 17:38:20|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|1
1649266730000|2022-04-06 17:38:50|30.54|30.46|30.55|30.47|30.55|30.47|30.54|30.46|0
1649266740000|2022-04-06 17:39:00|30.54|30.46|30.54|30.46|30.55|30.47|30.54|30.46|16
1649266750000|2022-04-06 17:39:10|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1649266780000|2022-04-06 17:39:40|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|0
1649266800000|2022-04-06 17:40:00|30.49|30.41|30.49|30.41|30.49|30.41|30.44|30.36|9
1649266820000|2022-04-06 17:40:20|30.47|30.39|30.44|30.36|30.47|30.39|30.44|30.36|8
1649266830000|2022-04-06 17:40:30|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|1
1649266840000|2022-04-06 17:40:40|30.41|30.33|30.4|30.32|30.44|30.36|30.39|30.31|2
1649266850000|2022-04-06 17:40:50|30.39|30.31|30.4|30.32|30.4|30.32|30.39|30.31|0
1649266860000|2022-04-06 17:41:00|30.39|30.31|30.39|30.31|30.42|30.34|30.39|30.31|8
1649266870000|2022-04-06 17:41:10|30.38|30.3|30.34|30.26|30.38|30.3|30.34|30.26|5
1649266890000|2022-04-06 17:41:30|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|42
1649266910000|2022-04-06 17:41:50|||||||||2
1649266930000|2022-04-06 17:42:10|30.34|30.26|30.32|30.24|30.34|30.26|30.32|30.24|4
1649266950000|2022-04-06 17:42:30|30.3|30.22|30.29|30.21|30.3|30.22|30.29|30.21|0
1649266980000|2022-04-06 17:43:00|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1649267000000|2022-04-06 17:43:20|30.24|30.16|30.23|30.15|30.24|30.16|30.23|30.15|8
1649267010000|2022-04-06 17:43:30|30.26|30.18|30.28|30.2|30.28|30.2|30.26|30.18|3
1649267020000|2022-04-06 17:43:40|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|2
1649267040000|2022-04-06 17:44:00|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1649267050000|2022-04-06 17:44:10|30.27|30.19|30.28|30.2|30.28|30.2|30.27|30.19|5
1649267060000|2022-04-06 17:44:20|30.27|30.19|30.28|30.2|30.28|30.2|30.27|30.19|4
1649267070000|2022-04-06 17:44:30|30.27|30.19|30.28|30.2|30.28|30.2|30.27|30.19|0
1649267080000|2022-04-06 17:44:40|30.27|30.19|30.29|30.21|30.31|30.23|30.27|30.19|0
1649267090000|2022-04-06 17:44:50|30.31|30.23|30.29|30.21|30.31|30.23|30.29|30.21|0
1649267100000|2022-04-06 17:45:00|30.32|30.24|30.31|30.23|30.32|30.24|30.31|30.23|2
1649267140000|2022-04-06 17:45:40|30.3|30.22|30.31|30.23|30.31|30.23|30.3|30.22|0
1649267160000|2022-04-06 17:46:00|30.32|30.24|30.36|30.28|30.36|30.28|30.32|30.24|2
1649267170000|2022-04-06 17:46:10|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|7
1649267190000|2022-04-06 17:46:30|30.38|30.3|30.37|30.29|30.38|30.3|30.37|30.29|0
1649267200000|2022-04-06 17:46:40|30.38|30.3|30.39|30.31|30.41|30.33|30.38|30.3|13
1649267220000|2022-04-06 17:47:00|30.41|30.33|30.42|30.34|30.44|30.36|30.41|30.33|0
1649267230000|2022-04-06 17:47:10|30.41|30.33|30.39|30.31|30.41|30.33|30.39|30.31|0
1649267250000|2022-04-06 17:47:30|30.38|30.3|30.36|30.28|30.39|30.31|30.36|30.28|10
1649267260000|2022-04-06 17:47:40|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|5
1649267310000|2022-04-06 17:48:30|||||||||15
1649267330000|2022-04-06 17:48:50|30.33|30.25|30.33|30.25|30.34|30.26|30.33|30.25|0
1649267340000|2022-04-06 17:49:00|30.31|30.23|30.25|30.17|30.31|30.23|30.24|30.16|18
1649267350000|2022-04-06 17:49:10|30.23|30.15|30.23|30.15|30.25|30.17|30.23|30.15|0
1649267360000|2022-04-06 17:49:20|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|0
1649267370000|2022-04-06 17:49:30|30.25|30.17|30.23|30.15|30.25|30.17|30.23|30.15|2
1649267380000|2022-04-06 17:49:40|30.21|30.13|30.16|30.08|30.21|30.13|30.16|30.08|10
1649267390000|2022-04-06 17:49:50|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|6
1649267400000|2022-04-06 17:50:00|30.18|30.1|30.21|30.13|30.21|30.13|30.18|30.1|0
1649267410000|2022-04-06 17:50:10|30.19|30.11|30.21|30.13|30.21|30.13|30.19|30.11|0
1649267440000|2022-04-06 17:50:40|30.24|30.16|30.24|30.16|30.24|30.16|30.23|30.15|2
1649267450000|2022-04-06 17:50:50|30.23|30.15|30.26|30.18|30.26|30.18|30.23|30.15|0
1649267470000|2022-04-06 17:51:10|30.23|30.15|30.23|30.15|30.23|30.15|30.21|30.13|0
1649267480000|2022-04-06 17:51:20|30.24|30.16|30.28|30.2|30.28|30.2|30.24|30.16|1
1649267490000|2022-04-06 17:51:30|30.27|30.19|30.28|30.2|30.28|30.2|30.27|30.19|0
1649267500000|2022-04-06 17:51:40|30.27|30.19|30.28|30.2|30.28|30.2|30.27|30.19|2
1649267510000|2022-04-06 17:51:50|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|2
1649267520000|2022-04-06 17:52:00|30.31|30.23|30.29|30.21|30.31|30.23|30.28|30.2|6
1649267530000|2022-04-06 17:52:10|30.28|30.2|30.27|30.19|30.29|30.21|30.27|30.19|0
1649267540000|2022-04-06 17:52:20|30.25|30.17|30.28|30.2|30.28|30.2|30.25|30.17|0
1649267550000|2022-04-06 17:52:30|30.27|30.19|30.28|30.2|30.28|30.2|30.25|30.17|0
1649267560000|2022-04-06 17:52:40|30.27|30.19|30.24|30.16|30.28|30.2|30.24|30.16|0
1649267570000|2022-04-06 17:52:50|30.25|30.17|30.27|30.19|30.28|30.2|30.25|30.17|0
1649267580000|2022-04-06 17:53:00|30.28|30.2|30.28|30.2|30.28|30.2|30.27|30.19|0
1649267590000|2022-04-06 17:53:10|30.27|30.19|30.28|30.2|30.28|30.2|30.27|30.19|0
1649267630000|2022-04-06 17:53:50|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1649267640000|2022-04-06 17:54:00|30.31|30.23|30.3|30.22|30.34|30.26|30.3|30.22|2
1649267650000|2022-04-06 17:54:10|30.31|30.23|30.3|30.22|30.31|30.23|30.3|30.22|0
1649267700000|2022-04-06 17:55:00|30.31|30.23|30.3|30.22|30.31|30.23|30.3|30.22|0
1649267730000|2022-04-06 17:55:30|30.33|30.25|30.34|30.26|30.34|30.26|30.33|30.25|0
1649267760000|2022-04-06 17:56:00|30.31|30.23|30.34|30.26|30.34|30.26|30.3|30.22|0
1649267790000|2022-04-06 17:56:30|30.35|30.27|30.36|30.28|30.36|30.28|30.35|30.27|0
1649267800000|2022-04-06 17:56:40|30.35|30.27|30.39|30.31|30.39|30.31|30.35|30.27|0
1649267820000|2022-04-06 17:57:00|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1649267830000|2022-04-06 17:57:10|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|0
1649267850000|2022-04-06 17:57:30|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|1
1649267870000|2022-04-06 17:57:50|30.41|30.33|30.44|30.36|30.44|30.36|30.41|30.33|0
1649267890000|2022-04-06 17:58:10|30.42|30.34|30.39|30.31|30.42|30.34|30.39|30.31|1
1649267930000|2022-04-06 17:58:50|30.38|30.3|30.39|30.31|30.39|30.31|30.38|30.3|10
1649267940000|2022-04-06 17:59:00|30.4|30.32|30.41|30.33|30.41|30.33|30.4|30.32|1
1649267950000|2022-04-06 17:59:10|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|2
1649267990000|2022-04-06 17:59:50|30.41|30.33|30.4|30.32|30.41|30.33|30.4|30.32|0
1649268000000|2022-04-06 18:00:00|30.39|30.31|30.56|30.31|30.56|30.35|30.38|30.23|5
1649268010000|2022-04-06 18:00:10|30.47|30.39|30.41|30.16|30.48|30.39|30.25|30.09|0
1649268020000|2022-04-06 18:00:20|30.46|30.15|30.5|30.2|30.5|30.22|30.3|30.12|0
1649268030000|2022-04-06 18:00:30|30.49|30.19|30.34|30.09|30.5|30.2|30.34|30.09|0
1649268040000|2022-04-06 18:00:40|30.33|30.08|30.16|30.08|30.34|30.15|30.12|29.99|0
1649268050000|2022-04-06 18:00:50|30.14|30.06|30.17|30.09|30.28|30.09|30.08|29.94|7
1649268060000|2022-04-06 18:01:00|30.19|30.11|30.19|30.11|30.26|30.11|30.17|30.01|1
1649268070000|2022-04-06 18:01:10|30.18|30.1|30.14|30.06|30.24|30.1|30.13|29.98|0
1649268080000|2022-04-06 18:01:20|30.13|30.05|30.12|30.04|30.21|30.05|30.12|29.96|0
1649268090000|2022-04-06 18:01:30|30.1|30.02|30|29.92|30.1|30.02|29.98|29.9|6
1649268100000|2022-04-06 18:01:40|29.99|29.91|29.98|29.9|30.02|29.94|29.98|29.9|0
1649268110000|2022-04-06 18:01:50|29.93|29.85|29.93|29.85|29.95|29.87|29.93|29.85|7
1649268120000|2022-04-06 18:02:00|29.88|29.8|29.73|29.65|29.88|29.8|29.73|29.65|7
1649268130000|2022-04-06 18:02:10|29.75|29.67|29.71|29.63|29.77|29.69|29.71|29.63|9
1649268140000|2022-04-06 18:02:20|29.69|29.61|29.63|29.55|29.69|29.61|29.62|29.54|8
1649268150000|2022-04-06 18:02:30|29.64|29.56|29.66|29.58|29.66|29.58|29.63|29.55|2
1649268160000|2022-04-06 18:02:40|29.65|29.57|29.69|29.61|29.71|29.63|29.65|29.57|1
1649268170000|2022-04-06 18:02:50|29.7|29.62|29.7|29.62|29.71|29.63|29.68|29.6|2
1649268180000|2022-04-06 18:03:00|29.69|29.61|29.69|29.61|29.69|29.61|29.68|29.6|0
1649268190000|2022-04-06 18:03:10|29.68|29.6|29.68|29.6|29.69|29.61|29.68|29.6|3
1649268200000|2022-04-06 18:03:20|29.67|29.59|29.68|29.6|29.68|29.6|29.66|29.58|5
1649268210000|2022-04-06 18:03:30|29.69|29.61|29.72|29.64|29.73|29.65|29.68|29.6|1
1649268220000|2022-04-06 18:03:40|29.73|29.65|29.74|29.66|29.75|29.67|29.72|29.64|1
1649268230000|2022-04-06 18:03:50|29.73|29.65|29.8|29.72|29.8|29.72|29.73|29.65|1
1649268240000|2022-04-06 18:04:00|29.79|29.71|29.85|29.77|29.94|29.79|29.78|29.69|0
1649268250000|2022-04-06 18:04:10|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|0
1649268260000|2022-04-06 18:04:20|29.86|29.78|29.85|29.77|29.86|29.78|29.83|29.75|0
1649268270000|2022-04-06 18:04:30|29.86|29.78|29.93|29.85|29.93|29.85|29.85|29.77|0
1649268280000|2022-04-06 18:04:40|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1649268290000|2022-04-06 18:04:50|29.9|29.82|29.85|29.77|29.99|29.84|29.85|29.74|0
1649268300000|2022-04-06 18:05:00|29.87|29.79|29.97|29.89|30.06|29.9|29.87|29.71|0
1649268320000|2022-04-06 18:05:20|30.06|29.81|29.98|29.9|30.08|29.9|29.98|29.81|0
1649268330000|2022-04-06 18:05:30|30.08|29.83|30.06|29.81|30.08|29.9|29.97|29.81|2
1649268340000|2022-04-06 18:05:40|29.98|29.9|29.98|29.9|29.98|29.9|29.97|29.89|1
1649268350000|2022-04-06 18:05:50|30|29.92|29.98|29.9|30.08|29.92|29.98|29.83|0
1649268360000|2022-04-06 18:06:00|30.08|29.83|30|29.92|30.08|29.92|29.99|29.83|0
1649268370000|2022-04-06 18:06:10|29.99|29.91|29.88|29.8|29.99|29.91|29.88|29.74|1
1649268380000|2022-04-06 18:06:20|29.9|29.82|29.88|29.8|29.92|29.84|29.88|29.8|0
1649268390000|2022-04-06 18:06:30|29.89|29.81|29.9|29.82|29.9|29.82|29.88|29.8|0
1649268400000|2022-04-06 18:06:40|29.91|29.83|29.93|29.85|29.93|29.85|29.91|29.83|0
1649268410000|2022-04-06 18:06:50|29.95|29.87|29.98|29.9|30|29.92|29.95|29.87|0
1649268430000|2022-04-06 18:07:10|29.99|29.91|30.08|30|30.13|30|29.99|29.88|1
1649268440000|2022-04-06 18:07:20|30.09|30.01|30.13|30.05|30.13|30.05|30.09|30.01|2
1649268450000|2022-04-06 18:07:30|30.15|30.07|30.14|30.06|30.15|30.07|30.13|30.05|5
1649268460000|2022-04-06 18:07:40|30.13|30.05|30.13|30.05|30.14|30.06|30.13|30.05|0
1649268470000|2022-04-06 18:07:50|30.14|30.06|30.13|30.05|30.23|30.07|30.13|29.98|1
1649268480000|2022-04-06 18:08:00|30.24|29.99|30.2|30.12|30.24|30.12|30.15|29.99|0
1649268490000|2022-04-06 18:08:10|30.22|30.14|30.2|30.12|30.22|30.14|30.2|30.12|1
1649268500000|2022-04-06 18:08:20|30.21|30.13|30.22|30.14|30.22|30.14|30.21|30.13|0
1649268510000|2022-04-06 18:08:30|30.26|30.18|30.25|30.17|30.27|30.19|30.25|30.17|0
1649268520000|2022-04-06 18:08:40|30.24|30.16|30.2|30.12|30.29|30.17|30.19|30.04|0
1649268530000|2022-04-06 18:08:50|30.19|30.11|30.2|30.12|30.2|30.12|30.19|30.11|0
1649268540000|2022-04-06 18:09:00|30.19|30.11|30.18|30.1|30.2|30.12|30.18|30.1|0
1649268550000|2022-04-06 18:09:10|30.19|30.11|30.3|30.22|30.39|30.24|30.19|30.11|0
1649268560000|2022-04-06 18:09:20|30.32|30.24|30.32|30.24|30.41|30.24|30.3|30.16|0
1649268570000|2022-04-06 18:09:30|30.33|30.25|30.34|30.26|30.34|30.26|30.32|30.24|0
1649268590000|2022-04-06 18:09:50|30.32|30.24|30.29|30.21|30.39|30.26|30.27|30.14|0
1649268600000|2022-04-06 18:10:00|30.32|30.24|30.35|30.27|30.38|30.3|30.32|30.24|63
1649268610000|2022-04-06 18:10:10|30.39|30.31|30.4|30.32|30.42|30.34|30.39|30.31|2
1649268620000|2022-04-06 18:10:20|30.37|30.29|30.3|30.22|30.37|30.29|30.29|30.21|0
1649268630000|2022-04-06 18:10:30|30.34|30.26|30.3|30.22|30.34|30.26|30.3|30.22|0
1649268640000|2022-04-06 18:10:40|30.32|30.24|30.3|30.22|30.34|30.26|30.29|30.21|0
1649268650000|2022-04-06 18:10:50|30.29|30.21|30.29|30.21|30.34|30.26|30.29|30.21|0
1649268660000|2022-04-06 18:11:00|30.3|30.22|30.34|30.26|30.35|30.27|30.3|30.22|0
1649268670000|2022-04-06 18:11:10|30.35|30.27|30.4|30.32|30.45|30.32|30.35|30.2|0
1649268680000|2022-04-06 18:11:20|30.45|30.37|30.45|30.37|30.55|30.37|30.45|30.3|0
1649268690000|2022-04-06 18:11:30|30.44|30.36|30.34|30.26|30.44|30.36|30.34|30.26|0
1649268720000|2022-04-06 18:12:00|30.32|30.24|30.35|30.27|30.35|30.27|30.32|30.24|2
1649268730000|2022-04-06 18:12:10|30.34|30.26|30.34|30.26|30.34|30.26|30.32|30.24|0
1649268740000|2022-04-06 18:12:20|30.32|30.24|30.29|30.21|30.34|30.26|30.29|30.21|0
1649268750000|2022-04-06 18:12:30|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1649268760000|2022-04-06 18:12:40|30.34|30.26|30.4|30.32|30.4|30.32|30.34|30.26|0
1649268770000|2022-04-06 18:12:50|30.44|30.36|30.45|30.37|30.45|30.37|30.44|30.36|0
1649268790000|2022-04-06 18:13:10|30.42|30.34|30.4|30.32|30.42|30.34|30.4|30.32|2
1649268810000|2022-04-06 18:13:30|30.5|30.25|30.4|30.32|30.5|30.36|30.4|30.25|0
1649268820000|2022-04-06 18:13:40|30.37|30.29|30.35|30.27|30.37|30.29|30.3|30.22|0
1649268840000|2022-04-06 18:14:00|30.39|30.31|30.4|30.32|30.4|30.32|30.39|30.31|1
1649268850000|2022-04-06 18:14:10|30.5|30.25|30.4|30.32|30.5|30.34|30.4|30.25|0
1649268860000|2022-04-06 18:14:20|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|0
1649268870000|2022-04-06 18:14:30|30.51|30.26|30.47|30.39|30.56|30.41|30.44|30.26|0
1649268880000|2022-04-06 18:14:40|30.56|30.31|30.61|30.36|30.61|30.42|30.49|30.31|0
1649268890000|2022-04-06 18:14:50|30.54|30.46|30.5|30.42|30.54|30.46|30.5|30.42|0
1649268900000|2022-04-06 18:15:00|30.54|30.46|30.59|30.51|30.6|30.52|30.54|30.46|1
1649268910000|2022-04-06 18:15:10|30.68|30.43|30.61|30.53|30.68|30.56|30.59|30.43|4
1649268920000|2022-04-06 18:15:20|30.62|30.54|30.64|30.56|30.64|30.56|30.62|30.54|1
1649268940000|2022-04-06 18:15:40|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|1
1649268950000|2022-04-06 18:15:50|30.78|30.53|30.75|30.67|30.78|30.67|30.75|30.53|0
1649268960000|2022-04-06 18:16:00|30.74|30.66|30.79|30.71|30.85|30.71|30.74|30.6|0
1649268970000|2022-04-06 18:16:10|30.82|30.74|30.84|30.76|30.84|30.76|30.82|30.74|0
1649268980000|2022-04-06 18:16:20|30.93|30.68|30.95|30.7|30.95|30.7|30.93|30.68|0
1649268990000|2022-04-06 18:16:30|30.96|30.71|30.81|30.73|30.96|30.76|30.8|30.68|6
1649269000000|2022-04-06 18:16:40|30.84|30.76|30.82|30.74|30.84|30.76|30.82|30.74|0
1649269010000|2022-04-06 18:16:50|30.8|30.72|30.8|30.72|30.8|30.72|30.79|30.71|2
1649269020000|2022-04-06 18:17:00|30.82|30.74|30.8|30.72|30.82|30.74|30.8|30.72|0
1649269050000|2022-04-06 18:17:30|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|0
1649269060000|2022-04-06 18:17:40|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1649269080000|2022-04-06 18:18:00|30.79|30.71|30.82|30.74|30.82|30.74|30.79|30.71|0
1649269090000|2022-04-06 18:18:10|30.84|30.76|30.89|30.81|30.89|30.81|30.84|30.76|0
1649269100000|2022-04-06 18:18:20|30.9|30.82|30.9|30.82|30.98|30.82|30.85|30.73|9
1649269110000|2022-04-06 18:18:30|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|0
1649269120000|2022-04-06 18:18:40|30.89|30.81|30.86|30.78|30.89|30.81|30.86|30.78|0
1649269130000|2022-04-06 18:18:50|30.84|30.76|30.84|30.76|30.84|30.76|30.84|30.76|0
1649269140000|2022-04-06 18:19:00|30.85|30.77|30.93|30.68|30.93|30.77|30.82|30.68|0
1649269150000|2022-04-06 18:19:10|30.85|30.77|30.87|30.79|30.87|30.79|30.85|30.77|0
1649269160000|2022-04-06 18:19:20|30.85|30.77|30.84|30.76|30.85|30.77|30.84|30.76|0
1649269170000|2022-04-06 18:19:30|30.93|30.68|30.87|30.79|30.93|30.8|30.87|30.68|5
1649269180000|2022-04-06 18:19:40|30.85|30.77|30.82|30.74|30.85|30.77|30.82|30.74|0
1649269190000|2022-04-06 18:19:50|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|1
1649269200000|2022-04-06 18:20:00|30.82|30.74|30.8|30.72|30.84|30.76|30.79|30.71|0
1649269210000|2022-04-06 18:20:10|30.82|30.74|30.8|30.72|30.84|30.76|30.8|30.72|0
1649269220000|2022-04-06 18:20:20|30.79|30.71|30.79|30.71|30.79|30.71|30.78|30.7|0
1649269230000|2022-04-06 18:20:30|30.78|30.7|30.75|30.67|30.79|30.71|30.75|30.67|0
1649269240000|2022-04-06 18:20:40|30.76|30.68|30.76|30.68|30.76|30.68|30.76|30.68|0
1649269250000|2022-04-06 18:20:50|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1649269260000|2022-04-06 18:21:00|30.74|30.66|30.71|30.63|30.74|30.66|30.71|30.63|1
1649269270000|2022-04-06 18:21:10|30.73|30.65|30.67|30.59|30.73|30.65|30.67|30.59|2
1649269280000|2022-04-06 18:21:20|30.66|30.58|30.67|30.59|30.67|30.59|30.66|30.58|0
1649269290000|2022-04-06 18:21:30|30.66|30.58|30.66|30.58|30.67|30.59|30.65|30.57|1
1649269300000|2022-04-06 18:21:40|30.67|30.59|30.67|30.59|30.67|30.59|30.65|30.57|5
1649269310000|2022-04-06 18:21:50|30.66|30.58|30.67|30.59|30.67|30.59|30.66|30.58|0
1649269320000|2022-04-06 18:22:00|30.69|30.61|30.7|30.62|30.7|30.62|30.69|30.61|1
1649269330000|2022-04-06 18:22:10|30.72|30.64|30.75|30.67|30.75|30.67|30.72|30.64|1
1649269340000|2022-04-06 18:22:20|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|0
1649269350000|2022-04-06 18:22:30|30.79|30.71|30.77|30.69|30.8|30.72|30.77|30.69|10
1649269360000|2022-04-06 18:22:40|30.86|30.61|30.79|30.71|30.86|30.71|30.79|30.61|0
1649269370000|2022-04-06 18:22:50|30.78|30.7|30.76|30.68|30.86|30.7|30.76|30.61|0
1649269380000|2022-04-06 18:23:00|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|1
1649269390000|2022-04-06 18:23:10|30.76|30.68|30.74|30.66|30.76|30.68|30.74|30.66|0
1649269400000|2022-04-06 18:23:20|30.72|30.64|30.74|30.66|30.74|30.66|30.7|30.62|0
1649269420000|2022-04-06 18:23:40|30.75|30.67|30.72|30.64|30.75|30.67|30.72|30.64|1
1649269440000|2022-04-06 18:24:00|30.7|30.62|30.69|30.61|30.7|30.62|30.69|30.61|0
1649269450000|2022-04-06 18:24:10|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|2
1649269470000|2022-04-06 18:24:30|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1649269480000|2022-04-06 18:24:40|30.74|30.66|30.72|30.64|30.74|30.66|30.72|30.64|0
1649269500000|2022-04-06 18:25:00|30.71|30.63|30.69|30.61|30.72|30.64|30.68|30.6|1
1649269510000|2022-04-06 18:25:10|30.68|30.6|30.69|30.61|30.76|30.62|30.67|30.51|0
1649269520000|2022-04-06 18:25:20|30.68|30.6|30.63|30.55|30.68|30.6|30.63|30.55|0
1649269530000|2022-04-06 18:25:30|30.65|30.57|30.63|30.55|30.67|30.59|30.63|30.55|0
1649269540000|2022-04-06 18:25:40|30.62|30.54|30.53|30.45|30.62|30.54|30.53|30.45|2
1649269550000|2022-04-06 18:25:50|30.55|30.47|30.58|30.5|30.58|30.5|30.54|30.46|0
1649269560000|2022-04-06 18:26:00|30.6|30.52|30.63|30.55|30.63|30.55|30.6|30.52|1
1649269570000|2022-04-06 18:26:10|30.6|30.52|30.63|30.55|30.69|30.55|30.6|30.44|1
1649269610000|2022-04-06 18:26:50|30.62|30.54|30.62|30.54|30.71|30.55|30.6|30.43|3
1649269620000|2022-04-06 18:27:00|30.59|30.51|30.57|30.49|30.59|30.51|30.57|30.49|0
1649269630000|2022-04-06 18:27:10|30.59|30.51|30.63|30.55|30.63|30.55|30.59|30.51|0
1649269640000|2022-04-06 18:27:20|30.65|30.57|30.7|30.62|30.78|30.62|30.65|30.53|0
1649269650000|2022-04-06 18:27:30|30.72|30.64|30.73|30.65|30.73|30.65|30.72|30.64|0
1649269660000|2022-04-06 18:27:40|30.72|30.64|30.72|30.64|30.79|30.64|30.7|30.54|0
1649269680000|2022-04-06 18:28:00|30.75|30.67|30.75|30.67|30.75|30.67|30.74|30.66|0
1649269690000|2022-04-06 18:28:10|30.74|30.66|30.75|30.67|30.75|30.67|30.72|30.64|0
1649269700000|2022-04-06 18:28:20|30.74|30.66|30.72|30.64|30.74|30.66|30.72|30.64|0
1649269710000|2022-04-06 18:28:30|30.7|30.62|30.67|30.59|30.7|30.62|30.67|30.59|0
1649269720000|2022-04-06 18:28:40|30.69|30.61|30.68|30.6|30.69|30.61|30.68|30.6|0
1649269730000|2022-04-06 18:28:50|30.69|30.61|30.72|30.64|30.72|30.64|30.69|30.61|0
1649269740000|2022-04-06 18:29:00|30.7|30.62|30.69|30.61|30.72|30.64|30.69|30.61|0
1649269750000|2022-04-06 18:29:10|30.7|30.62|30.67|30.59|30.7|30.62|30.66|30.58|2
1649269760000|2022-04-06 18:29:20|30.66|30.58|30.62|30.54|30.67|30.59|30.61|30.53|1
1649269770000|2022-04-06 18:29:30|30.74|30.49|30.72|30.64|30.74|30.64|30.67|30.49|0
1649269780000|2022-04-06 18:29:40|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|0
1649269790000|2022-04-06 18:29:50|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|1
1649269800000|2022-04-06 18:30:00|30.69|30.61|30.66|30.58|30.69|30.61|30.64|30.56|2
1649269820000|2022-04-06 18:30:20|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|2
1649269830000|2022-04-06 18:30:30|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|0
1649269840000|2022-04-06 18:30:40|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|1
1649269850000|2022-04-06 18:30:50|30.7|30.62|30.72|30.64|30.72|30.64|30.7|30.62|0
1649269860000|2022-04-06 18:31:00|30.7|30.62|30.66|30.58|30.7|30.62|30.66|30.58|1
1649269870000|2022-04-06 18:31:10|30.67|30.59|30.64|30.56|30.67|30.59|30.64|30.56|0
1649269880000|2022-04-06 18:31:20|30.63|30.55|30.63|30.55|30.63|30.55|30.62|30.54|1
1649269890000|2022-04-06 18:31:30|30.61|30.53|30.61|30.53|30.62|30.54|30.61|30.53|0
1649269900000|2022-04-06 18:31:40|30.62|30.54|30.63|30.55|30.65|30.57|30.61|30.53|0
1649269910000|2022-04-06 18:31:50|30.59|30.51|30.62|30.54|30.62|30.54|30.59|30.51|2
1649269920000|2022-04-06 18:32:00|30.61|30.53|30.53|30.45|30.61|30.53|30.53|30.45|3
1649269930000|2022-04-06 18:32:10|30.51|30.43|30.48|30.4|30.51|30.43|30.48|30.4|3
1649269940000|2022-04-06 18:32:20|30.44|30.36|30.42|30.34|30.44|30.36|30.41|30.33|3
1649269950000|2022-04-06 18:32:30|30.41|30.33|30.26|30.18|30.42|30.34|30.26|30.18|6
1649269960000|2022-04-06 18:32:40|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|4
1649269970000|2022-04-06 18:32:50|30.21|30.13|30.27|30.19|30.27|30.19|30.2|30.12|8
1649269980000|2022-04-06 18:33:00|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1649269990000|2022-04-06 18:33:10|30.29|30.21|30.29|30.21|30.29|30.21|30.28|30.2|0
1649270000000|2022-04-06 18:33:20|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1649270020000|2022-04-06 18:33:40|30.3|30.22|30.27|30.19|30.3|30.22|30.27|30.19|1
1649270030000|2022-04-06 18:33:50|30.23|30.15|30.18|30.1|30.23|30.15|30.18|30.1|2
1649270040000|2022-04-06 18:34:00|30.26|30.01|30.13|30.05|30.26|30.09|30.13|30.01|1
1649270060000|2022-04-06 18:34:20|30.18|29.93|30.02|29.94|30.18|30.01|30.02|29.93|3
1649270080000|2022-04-06 18:34:40|30.04|29.96|30.08|30|30.08|30|30.04|29.96|1
1649270100000|2022-04-06 18:35:00|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1649270120000|2022-04-06 18:35:20|30.14|29.89|29.97|29.89|30.14|29.97|29.97|29.89|0
1649270130000|2022-04-06 18:35:30|30|29.92|30|29.92|30|29.92|30|29.92|0
1649270140000|2022-04-06 18:35:40|29.98|29.9|30.01|29.93|30.09|29.93|29.98|29.84|0
1649270150000|2022-04-06 18:35:50|30.05|29.97|30.08|30|30.08|30|30.04|29.96|1
1649270160000|2022-04-06 18:36:00|30.09|30.01|30.19|29.94|30.19|30.02|30.09|29.94|2
1649270170000|2022-04-06 18:36:10|30.13|30.05|30.29|30.04|30.29|30.12|30.13|29.99|0
1649270200000|2022-04-06 18:36:40|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1649270220000|2022-04-06 18:37:00|30.28|30.03|30.22|30.14|30.29|30.14|30.22|30.03|0
1649270230000|2022-04-06 18:37:10|30.36|30.11|30.36|30.11|30.36|30.11|30.36|30.11|0
1649270240000|2022-04-06 18:37:20|30.25|30.17|30.23|30.15|30.25|30.17|30.23|30.15|0
1649270250000|2022-04-06 18:37:30|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1649270260000|2022-04-06 18:37:40|30.28|30.2|30.33|30.25|30.33|30.25|30.28|30.2|0
1649270280000|2022-04-06 18:38:00|30.3|30.22|30.32|30.24|30.32|30.24|30.3|30.22|0
1649270290000|2022-04-06 18:38:10|30.3|30.22|30.2|30.12|30.3|30.22|30.2|30.12|2
1649270300000|2022-04-06 18:38:20|30.23|30.15|30.25|30.17|30.33|30.17|30.23|30.08|0
1649270310000|2022-04-06 18:38:30|30.38|30.13|30.27|30.19|30.38|30.19|30.27|30.13|0
1649270320000|2022-04-06 18:38:40|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1649270330000|2022-04-06 18:38:50|30.29|30.04|30.23|30.15|30.29|30.15|30.23|30.04|0
1649270340000|2022-04-06 18:39:00|30.25|30.17|30.31|30.06|30.31|30.17|30.25|30.04|0
1649270350000|2022-04-06 18:39:10|30.2|30.12|30.18|29.93|30.2|30.12|30.1|29.93|0
1649270360000|2022-04-06 18:39:20|30.19|29.94|30.23|29.98|30.23|30.05|30.13|29.93|1
1649270370000|2022-04-06 18:39:30|30.15|30.07|30.17|30.09|30.17|30.09|30.15|30.07|0
1649270380000|2022-04-06 18:39:40|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1649270390000|2022-04-06 18:39:50|30.28|30.03|30.33|30.08|30.33|30.15|30.23|30.03|0
1649270400000|2022-04-06 18:40:00|30.27|30.19|30.23|30.15|30.28|30.2|30.23|30.15|0
1649270420000|2022-04-06 18:40:20|30.25|30.17|30.23|30.15|30.25|30.17|30.23|30.15|0
1649270430000|2022-04-06 18:40:30|30.22|30.14|30.12|30.04|30.26|30.14|30.12|30.01|0
1649270440000|2022-04-06 18:40:40|30.23|29.98|30.17|30.09|30.23|30.09|30.16|29.98|1
1649270450000|2022-04-06 18:40:50|30.21|29.96|30.17|30.09|30.21|30.09|30.17|29.96|0
1649270470000|2022-04-06 18:41:10|30.15|30.07|30.23|29.98|30.23|30.07|30.15|29.98|0
1649270490000|2022-04-06 18:41:30|30.21|29.96|30.17|30.09|30.21|30.09|30.15|29.96|0
1649270500000|2022-04-06 18:41:40|30.26|30.01|30.26|30.01|30.26|30.01|30.26|30.01|0
1649270510000|2022-04-06 18:41:50|30.17|30.09|30.17|30.09|30.17|30.09|30.13|30.05|0
1649270520000|2022-04-06 18:42:00|30.26|30.01|30.17|30.09|30.26|30.09|30.15|30.01|0
1649270530000|2022-04-06 18:42:10|30.26|30.01|30.17|30.09|30.26|30.09|30.17|30.01|0
1649270550000|2022-04-06 18:42:30|30.26|30.01|30.22|30.14|30.26|30.14|30.22|30.01|0
1649270560000|2022-04-06 18:42:40|30.31|30.06|30.23|30.15|30.31|30.17|30.23|30.06|0
1649270570000|2022-04-06 18:42:50|30.31|30.06|30.27|30.19|30.31|30.19|30.23|30.06|0
1649270580000|2022-04-06 18:43:00|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1649270590000|2022-04-06 18:43:10|30.39|30.14|30.33|30.25|30.41|30.25|30.33|30.14|0
1649270600000|2022-04-06 18:43:20|30.41|30.16|30.28|30.2|30.41|30.2|30.28|30.16|0
1649270610000|2022-04-06 18:43:30|30.33|30.08|30.23|30.15|30.33|30.15|30.23|30.08|0
1649270620000|2022-04-06 18:43:40|30.28|30.03|30.2|30.12|30.28|30.12|30.18|30.01|0
1649270630000|2022-04-06 18:43:50|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1649270640000|2022-04-06 18:44:00|30.26|30.01|30.07|29.99|30.26|30.09|30.07|29.91|0
1649270650000|2022-04-06 18:44:10|30.08|30|30.07|29.99|30.08|30|30.07|29.99|0
1649270680000|2022-04-06 18:44:40|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1649270690000|2022-04-06 18:44:50|30.08|30|30.1|30.02|30.1|30.02|30.07|29.99|0
1649270700000|2022-04-06 18:45:00|30.08|30|30.08|30|30.08|30|30.08|30|0
1649270710000|2022-04-06 18:45:10|30.07|29.99|29.97|29.89|30.11|29.99|29.97|29.81|0
1649270720000|2022-04-06 18:45:20|30.09|29.84|30|29.92|30.09|29.92|30|29.84|0
1649270730000|2022-04-06 18:45:30|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1649270740000|2022-04-06 18:45:40|30|29.92|30|29.92|30|29.92|30|29.92|0
1649270770000|2022-04-06 18:46:10|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|0
1649270780000|2022-04-06 18:46:20|30.14|29.89|30.16|29.91|30.16|29.99|30.07|29.89|7
1649270880000|2022-04-06 18:48:00|30.18|29.93|30.18|29.93|30.18|29.93|30.18|29.93|0
1649270890000|2022-04-06 18:48:10|30.19|29.94|30.12|30.04|30.19|30.04|30.12|29.94|0
1649270900000|2022-04-06 18:48:20|30.1|30.02|30.05|29.97|30.16|30.02|30.05|29.91|0
1649270910000|2022-04-06 18:48:30|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1649270950000|2022-04-06 18:49:10|30.16|29.91|30.16|29.91|30.16|29.91|30.16|29.91|0
1649270960000|2022-04-06 18:49:20|30.12|30.04|30.1|30.02|30.12|30.04|30.1|30.02|0
1649270970000|2022-04-06 18:49:30|30.08|30|30.13|30.05|30.21|30.05|30.08|29.96|0
1649270980000|2022-04-06 18:49:40|30.15|30.07|30.13|30.05|30.15|30.07|30.13|30.05|0
1649271000000|2022-04-06 18:50:00|30.12|30.04|30.03|29.95|30.18|30.04|30.03|29.93|1
1649271010000|2022-04-06 18:50:10|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1649271020000|2022-04-06 18:50:20|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1649271040000|2022-04-06 18:50:40|30.08|30|30.08|30|30.08|30|30.08|30|0
1649271050000|2022-04-06 18:50:50|30.14|29.89|30.14|29.89|30.14|29.89|30.14|29.89|0
1649271060000|2022-04-06 18:51:00|30.16|29.91|30.03|29.95|30.16|29.95|30.03|29.91|0
1649271070000|2022-04-06 18:51:10|30|29.92|29.95|29.87|30.06|29.92|29.95|29.81|1
1649271080000|2022-04-06 18:51:20|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1649271090000|2022-04-06 18:51:30|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1649271100000|2022-04-06 18:51:40|29.92|29.84|29.88|29.8|29.92|29.84|29.88|29.8|0
1649271110000|2022-04-06 18:51:50|29.92|29.84|29.94|29.69|29.94|29.84|29.87|29.69|0
1649271120000|2022-04-06 18:52:00|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1649271150000|2022-04-06 18:52:30|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1649271170000|2022-04-06 18:52:50|29.87|29.79|29.85|29.77|29.87|29.79|29.85|29.77|0
1649271200000|2022-04-06 18:53:20|29.87|29.79|29.85|29.77|29.87|29.79|29.85|29.77|0
1649271220000|2022-04-06 18:53:40|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1649271230000|2022-04-06 18:53:50|29.92|29.84|29.93|29.85|29.94|29.86|29.92|29.84|1
1649271260000|2022-04-06 18:54:20|29.92|29.84|29.88|29.8|29.92|29.84|29.88|29.8|0
1649271270000|2022-04-06 18:54:30|29.85|29.77|29.83|29.75|29.91|29.77|29.83|29.66|0
1649271280000|2022-04-06 18:54:40|29.82|29.74|29.78|29.7|29.82|29.74|29.77|29.69|0
1649271300000|2022-04-06 18:55:00|29.8|29.72|29.78|29.7|29.82|29.74|29.78|29.7|0
1649271310000|2022-04-06 18:55:10|29.77|29.69|29.73|29.65|29.77|29.69|29.71|29.63|22
1649271320000|2022-04-06 18:55:20|29.72|29.64|29.72|29.64|29.72|29.64|29.7|29.62|1
1649271330000|2022-04-06 18:55:30|29.7|29.62|29.68|29.6|29.7|29.62|29.68|29.6|1
1649271350000|2022-04-06 18:55:50|29.66|29.58|29.65|29.57|29.66|29.58|29.65|29.57|0
1649271360000|2022-04-06 18:56:00|29.66|29.58|29.7|29.62|29.7|29.62|29.66|29.58|2
1649271370000|2022-04-06 18:56:10|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1649271380000|2022-04-06 18:56:20|29.72|29.64|29.73|29.65|29.73|29.65|29.72|29.64|0
1649271390000|2022-04-06 18:56:30|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1649271400000|2022-04-06 18:56:40|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1649271420000|2022-04-06 18:57:00|29.75|29.67|29.73|29.65|29.75|29.67|29.73|29.65|0
1649271430000|2022-04-06 18:57:10|29.75|29.67|29.73|29.65|29.75|29.67|29.73|29.65|0
1649271450000|2022-04-06 18:57:30|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1649271460000|2022-04-06 18:57:40|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1649271480000|2022-04-06 18:58:00|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1649271510000|2022-04-06 18:58:30|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1649271520000|2022-04-06 18:58:40|29.81|29.56|29.79|29.54|29.81|29.56|29.79|29.54|0
1649271540000|2022-04-06 18:59:00|29.83|29.58|29.83|29.58|29.83|29.58|29.83|29.58|0
1649271610000|2022-04-06 19:00:10|29.81|29.56|29.81|29.56|29.81|29.56|29.81|29.56|0
1649271640000|2022-04-06 19:00:40|29.78|29.53|29.74|29.49|29.78|29.53|29.74|29.49|2
1649271650000|2022-04-06 19:00:50|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1649271660000|2022-04-06 19:01:00|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1649271670000|2022-04-06 19:01:10|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|0
1649271690000|2022-04-06 19:01:30|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1649271720000|2022-04-06 19:02:00|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|0
1649271730000|2022-04-06 19:02:10|29.65|29.57|29.57|29.49|29.65|29.57|29.57|29.49|0
1649271780000|2022-04-06 19:03:00|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1649271810000|2022-04-06 19:03:30|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1649271820000|2022-04-06 19:03:40|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1649271870000|2022-04-06 19:04:30|29.6|29.52|29.62|29.54|29.62|29.54|29.6|29.52|0
1649271890000|2022-04-06 19:04:50|29.61|29.53|29.62|29.54|29.62|29.54|29.6|29.52|0
1649271900000|2022-04-06 19:05:00|29.65|29.57|29.68|29.6|29.68|29.6|29.65|29.57|3
1649271910000|2022-04-06 19:05:10|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|0
1649271920000|2022-04-06 19:05:20|29.72|29.64|29.73|29.65|29.73|29.65|29.72|29.64|0
1649271930000|2022-04-06 19:05:30|29.74|29.66|29.84|29.59|29.84|29.7|29.74|29.59|0
1649271950000|2022-04-06 19:05:50|29.78|29.7|29.82|29.74|29.82|29.74|29.78|29.7|1
1649271970000|2022-04-06 19:06:10|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1649271980000|2022-04-06 19:06:20|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1649271990000|2022-04-06 19:06:30|29.8|29.72|29.82|29.74|29.82|29.74|29.8|29.72|0
1649272000000|2022-04-06 19:06:40|29.83|29.75|29.88|29.8|29.88|29.8|29.83|29.75|0
1649272010000|2022-04-06 19:06:50|30.03|29.78|29.97|29.89|30.03|29.89|29.97|29.78|0
1649272020000|2022-04-06 19:07:00|29.93|29.85|30.01|29.76|30.01|29.85|29.93|29.76|2
1649272030000|2022-04-06 19:07:10|29.88|29.8|29.9|29.82|29.9|29.82|29.88|29.8|0
1649272040000|2022-04-06 19:07:20|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1649272050000|2022-04-06 19:07:30|29.9|29.82|29.92|29.84|29.92|29.84|29.9|29.82|0
1649272060000|2022-04-06 19:07:40|30.03|29.78|29.98|29.9|30.03|29.9|29.98|29.78|0
1649272070000|2022-04-06 19:07:50|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1649272080000|2022-04-06 19:08:00|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1649272110000|2022-04-06 19:08:30|29.97|29.89|29.9|29.82|30.03|29.89|29.9|29.78|3
1649272120000|2022-04-06 19:08:40|29.98|29.73|29.92|29.84|30.03|29.84|29.9|29.73|0
1649272130000|2022-04-06 19:08:50|30.03|29.78|29.88|29.8|30.03|29.85|29.88|29.76|1
1649272170000|2022-04-06 19:09:30|29.98|29.73|29.83|29.75|29.98|29.82|29.83|29.68|0
1649272190000|2022-04-06 19:09:50|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1649272200000|2022-04-06 19:10:00|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1649272210000|2022-04-06 19:10:10|29.89|29.64|29.73|29.65|29.89|29.7|29.72|29.56|0
1649272220000|2022-04-06 19:10:20|29.75|29.67|29.83|29.58|29.83|29.69|29.75|29.58|2
1649272230000|2022-04-06 19:10:30|29.84|29.59|29.68|29.6|29.84|29.61|29.68|29.59|7
1649272240000|2022-04-06 19:10:40|29.67|29.59|29.67|29.59|29.69|29.61|29.65|29.57|17
1649272250000|2022-04-06 19:10:50|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|0
1649272260000|2022-04-06 19:11:00|29.71|29.63|29.71|29.63|29.71|29.63|29.69|29.61|1
1649272270000|2022-04-06 19:11:10|29.74|29.66|29.76|29.68|29.76|29.68|29.74|29.66|41
1649272280000|2022-04-06 19:11:20|29.75|29.67|29.8|29.72|29.8|29.72|29.75|29.67|1
1649272290000|2022-04-06 19:11:30|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1649272300000|2022-04-06 19:11:40|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|0
1649272310000|2022-04-06 19:11:50|29.81|29.73|29.81|29.73|29.81|29.73|29.79|29.71|0
1649272330000|2022-04-06 19:12:10|29.8|29.72|29.78|29.7|29.87|29.72|29.78|29.62|0
1649272340000|2022-04-06 19:12:20|29.79|29.71|29.8|29.72|29.8|29.72|29.78|29.7|0
1649272350000|2022-04-06 19:12:30|29.79|29.71|29.76|29.68|29.8|29.72|29.76|29.68|0
1649272360000|2022-04-06 19:12:40|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1649272370000|2022-04-06 19:12:50|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1649272390000|2022-04-06 19:13:10|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1649272400000|2022-04-06 19:13:20|29.79|29.71|29.83|29.75|29.84|29.76|29.79|29.71|1
1649272410000|2022-04-06 19:13:30|29.84|29.76|29.84|29.76|29.84|29.76|29.83|29.75|0
1649272430000|2022-04-06 19:13:50|29.83|29.75|29.78|29.7|29.83|29.75|29.78|29.7|0
1649272440000|2022-04-06 19:14:00|29.79|29.71|29.78|29.7|29.79|29.71|29.78|29.7|0
1649272450000|2022-04-06 19:14:10|29.74|29.66|29.73|29.65|29.74|29.66|29.73|29.65|0
1649272460000|2022-04-06 19:14:20|29.74|29.66|29.73|29.65|29.74|29.66|29.73|29.65|0
1649272480000|2022-04-06 19:14:40|29.72|29.64|29.68|29.6|29.72|29.64|29.68|29.6|0
1649272490000|2022-04-06 19:14:50|29.71|29.63|29.72|29.64|29.73|29.65|29.7|29.62|0
1649272500000|2022-04-06 19:15:00|29.71|29.63|29.78|29.7|29.86|29.7|29.7|29.59|0
1649272510000|2022-04-06 19:15:10|29.86|29.61|29.66|29.58|29.86|29.68|29.66|29.58|0
1649272520000|2022-04-06 19:15:20|29.63|29.55|29.65|29.57|29.66|29.58|29.61|29.53|0
1649272530000|2022-04-06 19:15:30|29.66|29.58|29.77|29.52|29.77|29.62|29.66|29.52|0
1649272540000|2022-04-06 19:15:40|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|0
1649272550000|2022-04-06 19:15:50|29.67|29.59|29.66|29.58|29.68|29.6|29.66|29.58|0
1649272560000|2022-04-06 19:16:00|29.67|29.59|29.66|29.58|29.67|29.59|29.66|29.58|0
1649272570000|2022-04-06 19:16:10|29.69|29.61|29.82|29.57|29.82|29.65|29.69|29.57|7
1649272580000|2022-04-06 19:16:20|29.75|29.67|29.73|29.65|29.82|29.67|29.73|29.57|11
1649272590000|2022-04-06 19:16:30|29.69|29.61|29.68|29.6|29.69|29.61|29.68|29.6|0
1649272600000|2022-04-06 19:16:40|29.69|29.61|29.71|29.63|29.71|29.63|29.68|29.6|0
1649272610000|2022-04-06 19:16:50|29.7|29.62|29.82|29.57|29.82|29.67|29.69|29.57|0
1649272620000|2022-04-06 19:17:00|29.73|29.65|29.87|29.62|29.87|29.72|29.73|29.62|0
1649272630000|2022-04-06 19:17:10|29.76|29.68|29.75|29.67|29.76|29.68|29.73|29.65|0
1649272650000|2022-04-06 19:17:30|29.82|29.57|29.75|29.67|29.82|29.67|29.75|29.57|0
1649272660000|2022-04-06 19:17:40|29.76|29.68|29.75|29.67|29.76|29.68|29.75|29.67|0
1649272670000|2022-04-06 19:17:50|29.76|29.68|29.8|29.72|29.8|29.72|29.75|29.67|0
1649272680000|2022-04-06 19:18:00|29.81|29.73|29.81|29.73|29.81|29.73|29.8|29.72|0
1649272690000|2022-04-06 19:18:10|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|1
1649272700000|2022-04-06 19:18:20|29.91|29.66|29.82|29.74|29.91|29.74|29.82|29.64|0
1649272710000|2022-04-06 19:18:30|29.89|29.64|29.8|29.72|29.89|29.74|29.8|29.64|1
1649272720000|2022-04-06 19:18:40|29.78|29.7|29.74|29.66|29.78|29.7|29.7|29.62|2
1649272730000|2022-04-06 19:18:50|29.75|29.67|29.75|29.67|29.75|29.67|29.71|29.63|0
1649272740000|2022-04-06 19:19:00|29.74|29.66|29.74|29.66|29.74|29.66|29.72|29.64|0
1649272750000|2022-04-06 19:19:10|29.76|29.68|29.75|29.67|29.76|29.68|29.75|29.67|1
1649272760000|2022-04-06 19:19:20|29.8|29.72|29.81|29.73|29.81|29.73|29.8|29.72|0
1649272770000|2022-04-06 19:19:30|29.8|29.72|29.95|29.7|29.95|29.79|29.8|29.64|0
1649272780000|2022-04-06 19:19:40|29.83|29.75|29.83|29.75|29.94|29.79|29.83|29.69|0
1649272790000|2022-04-06 19:19:50|29.85|29.77|29.87|29.79|29.94|29.79|29.85|29.69|0
1649272810000|2022-04-06 19:20:10|29.9|29.82|29.88|29.8|29.9|29.82|29.87|29.79|0
1649272820000|2022-04-06 19:20:20|29.9|29.82|29.97|29.89|30.04|29.89|29.9|29.79|2
1649272830000|2022-04-06 19:20:30|29.96|29.88|29.93|29.85|29.96|29.88|29.93|29.85|1
1649272840000|2022-04-06 19:20:40|29.92|29.84|29.91|29.83|29.92|29.84|29.9|29.82|0
1649272850000|2022-04-06 19:20:50|29.9|29.82|29.91|29.83|29.91|29.83|29.9|29.82|0
1649272860000|2022-04-06 19:21:00|29.93|29.85|29.97|29.89|29.97|29.89|29.93|29.85|4
1649272870000|2022-04-06 19:21:10|30|29.92|29.98|29.9|30|29.92|29.98|29.9|0
1649272880000|2022-04-06 19:21:20|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1649272890000|2022-04-06 19:21:30|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1649272920000|2022-04-06 19:22:00|29.97|29.89|29.99|29.91|29.99|29.91|29.97|29.89|0
1649272930000|2022-04-06 19:22:10|30.01|29.93|29.99|29.91|30.01|29.93|29.99|29.91|0
1649272950000|2022-04-06 19:22:30|29.96|29.88|29.93|29.85|29.96|29.88|29.93|29.85|8
1649272960000|2022-04-06 19:22:40|29.96|29.88|29.97|29.89|29.97|29.89|29.96|29.88|0
1649272970000|2022-04-06 19:22:50|29.95|29.87|29.93|29.85|30.03|29.87|29.93|29.78|0
1649272980000|2022-04-06 19:23:00|29.96|29.88|30|29.92|30|29.92|29.96|29.88|0
1649272990000|2022-04-06 19:23:10|30.08|29.83|30|29.92|30.08|29.92|29.99|29.83|0
1649273040000|2022-04-06 19:24:00|30.13|29.88|29.98|29.9|30.13|29.94|29.97|29.83|0
1649273050000|2022-04-06 19:24:10|29.99|29.91|29.98|29.9|29.99|29.91|29.98|29.9|0
1649273060000|2022-04-06 19:24:20|29.99|29.91|30|29.92|30.08|29.92|29.98|29.83|0
1649273070000|2022-04-06 19:24:30|30.08|29.83|29.98|29.9|30.08|29.9|29.97|29.83|0
1649273080000|2022-04-06 19:24:40|29.99|29.91|30|29.92|30|29.92|29.97|29.89|0
1649273100000|2022-04-06 19:25:00|30.08|29.83|30|29.92|30.08|29.92|29.99|29.83|0
1649273110000|2022-04-06 19:25:10|30.08|29.83|30|29.92|30.08|29.92|29.97|29.83|0
1649273130000|2022-04-06 19:25:30|30.05|29.97|30.05|29.97|30.14|29.99|30.05|29.89|0
1649273140000|2022-04-06 19:25:40|30.09|29.84|30|29.92|30.09|29.94|30|29.84|0
1649273170000|2022-04-06 19:26:10|29.98|29.9|29.97|29.89|29.99|29.91|29.97|29.89|0
1649273180000|2022-04-06 19:26:20|29.99|29.91|29.98|29.9|29.99|29.91|29.97|29.89|0
1649273190000|2022-04-06 19:26:30|29.97|29.89|30|29.92|30|29.92|29.97|29.89|3
1649273200000|2022-04-06 19:26:40|30.02|29.94|30.14|29.89|30.14|29.97|30.02|29.89|0
1649273210000|2022-04-06 19:26:50|30.08|30|30.05|29.97|30.16|30|30.05|29.89|0
1649273220000|2022-04-06 19:27:00|30.07|29.99|30.08|30|30.16|30|30.07|29.91|0
1649273230000|2022-04-06 19:27:10|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1649273240000|2022-04-06 19:27:20|30.18|29.93|30.12|30.04|30.18|30.04|30.1|29.93|0
1649273250000|2022-04-06 19:27:30|30.11|30.03|30.1|30.02|30.11|30.03|30.1|30.02|0
1649273270000|2022-04-06 19:27:50|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1649273280000|2022-04-06 19:28:00|30.12|30.04|30.11|30.03|30.14|30.06|30.11|30.03|0
1649273290000|2022-04-06 19:28:10|30.14|30.06|30.14|30.06|30.14|30.06|30.11|30.03|0
1649273340000|2022-04-06 19:29:00|30.12|30.04|30.13|30.05|30.14|30.06|30.12|30.04|0
1649273350000|2022-04-06 19:29:10|30.14|30.06|30.14|30.06|30.14|30.06|30.13|30.05|0
1649273360000|2022-04-06 19:29:20|30.13|30.05|30.13|30.05|30.14|30.06|30.13|30.05|0
1649273370000|2022-04-06 19:29:30|30.09|30.01|30.09|30.01|30.1|30.02|30.08|30|0
1649273380000|2022-04-06 19:29:40|30.08|30|30.1|30.02|30.1|30.02|30.08|30|0
1649273390000|2022-04-06 19:29:50|30.14|30.06|30.1|30.02|30.14|30.06|30.1|30.02|0
1649273400000|2022-04-06 19:30:00|30.12|30.04|30.15|30.07|30.17|30.09|30.12|30.04|1
1649273410000|2022-04-06 19:30:10|30.16|30.08|30.16|30.08|30.16|30.08|30.13|30.05|0
1649273420000|2022-04-06 19:30:20|30.15|30.07|30.15|30.07|30.16|30.08|30.15|30.07|0
1649273430000|2022-04-06 19:30:30|30.13|30.05|30.12|30.04|30.14|30.06|30.12|30.04|0
1649273440000|2022-04-06 19:30:40|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1649273450000|2022-04-06 19:30:50|30.09|30.01|30.08|30|30.09|30.01|30.08|30|1
1649273460000|2022-04-06 19:31:00|30.05|29.97|30.04|29.96|30.05|29.97|30.03|29.95|0
1649273470000|2022-04-06 19:31:10|30.06|29.98|30.03|29.95|30.06|29.98|30.03|29.95|0
1649273480000|2022-04-06 19:31:20|30.04|29.96|30.04|29.96|30.04|29.96|30.03|29.95|0
1649273500000|2022-04-06 19:31:40|30.03|29.95|30.01|29.93|30.04|29.96|30.01|29.93|0
1649273510000|2022-04-06 19:31:50|30|29.92|29.98|29.9|30.01|29.93|29.98|29.9|0
1649273520000|2022-04-06 19:32:00|29.99|29.91|29.98|29.9|29.99|29.91|29.98|29.9|0
1649273530000|2022-04-06 19:32:10|29.96|29.88|29.95|29.87|29.97|29.89|29.95|29.87|0
1649273540000|2022-04-06 19:32:20|29.96|29.88|29.97|29.89|29.97|29.89|29.95|29.87|0
1649273550000|2022-04-06 19:32:30|29.99|29.91|30.16|29.86|30.16|29.93|29.99|29.86|8
1649273570000|2022-04-06 19:32:50|30.17|29.87|30.12|30.04|30.18|30.04|30.12|29.87|0
1649273580000|2022-04-06 19:33:00|30.23|29.98|30.15|30.07|30.24|30.07|30.13|29.98|1
1649273590000|2022-04-06 19:33:10|30.13|30.05|30.12|30.04|30.13|30.05|30.12|30.04|1
1649273600000|2022-04-06 19:33:20|30.1|30.02|30.08|30|30.1|30.02|30.08|30|1
1649273610000|2022-04-06 19:33:30|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|1
1649273620000|2022-04-06 19:33:40|30.04|29.96|30.05|29.97|30.05|29.97|30.03|29.95|0
1649273630000|2022-04-06 19:33:50|30.06|29.98|30.05|29.97|30.06|29.98|30.05|29.97|0
1649273640000|2022-04-06 19:34:00|30.09|30.01|30.07|29.99|30.09|30.01|30.07|29.99|0
1649273650000|2022-04-06 19:34:10|30.09|30.01|30.14|30.06|30.14|30.06|30.09|30.01|1
1649273660000|2022-04-06 19:34:20|30.12|30.04|30.14|30.06|30.14|30.06|30.12|30.04|0
1649273690000|2022-04-06 19:34:50|30.12|30.04|30.14|30.06|30.14|30.06|30.12|30.04|0
1649273700000|2022-04-06 19:35:00|30.12|30.04|30.14|30.06|30.14|30.06|30.12|30.04|0
1649273710000|2022-04-06 19:35:10|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1649273730000|2022-04-06 19:35:30|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|0
1649273740000|2022-04-06 19:35:40|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|0
1649273760000|2022-04-06 19:36:00|30.14|30.06|30.1|30.02|30.14|30.06|30.1|30.02|0
1649273780000|2022-04-06 19:36:20|30.17|29.92|30.1|30.02|30.17|30.02|30.1|29.92|0
1649273790000|2022-04-06 19:36:30|30.12|30.04|30.11|30.03|30.12|30.04|30.11|30.03|1
1649273800000|2022-04-06 19:36:40|30.13|30.05|30.17|29.92|30.17|30.05|30.11|29.92|0
1649273820000|2022-04-06 19:37:00|30.13|29.88|30.13|29.88|30.13|29.88|30.13|29.88|0
1649273840000|2022-04-06 19:37:20|30.14|29.89|30.14|29.89|30.14|29.89|30.14|29.89|0
1649273850000|2022-04-06 19:37:30|30.16|29.91|30.05|29.97|30.16|29.97|30.05|29.91|0
1649273860000|2022-04-06 19:37:40|30|29.92|29.93|29.85|30.07|29.92|29.93|29.82|0
1649273870000|2022-04-06 19:37:50|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1649273880000|2022-04-06 19:38:00|29.91|29.83|29.91|29.83|30.01|29.83|29.91|29.76|0
1649273890000|2022-04-06 19:38:10|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1649273900000|2022-04-06 19:38:20|29.97|29.72|29.88|29.8|29.97|29.8|29.86|29.72|0
1649273910000|2022-04-06 19:38:30|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|0
1649273940000|2022-04-06 19:39:00|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1649273950000|2022-04-06 19:39:10|29.83|29.75|29.86|29.78|29.86|29.78|29.83|29.75|1
1649273960000|2022-04-06 19:39:20|29.85|29.77|29.83|29.75|29.85|29.77|29.83|29.75|0
1649273970000|2022-04-06 19:39:30|29.85|29.77|29.83|29.75|29.85|29.77|29.83|29.75|0
1649273990000|2022-04-06 19:39:50|29.81|29.73|29.83|29.75|29.83|29.75|29.81|29.73|0
1649274000000|2022-04-06 19:40:00|29.81|29.73|29.83|29.75|29.83|29.75|29.81|29.73|0
1649274010000|2022-04-06 19:40:10|29.84|29.76|29.83|29.75|29.84|29.76|29.83|29.75|0
1649274030000|2022-04-06 19:40:30|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1649274040000|2022-04-06 19:40:40|29.86|29.78|29.86|29.78|29.87|29.79|29.86|29.78|1
1649274050000|2022-04-06 19:40:50|29.85|29.77|29.86|29.78|29.86|29.78|29.85|29.77|0
1649274090000|2022-04-06 19:41:30|29.87|29.79|29.93|29.85|29.95|29.87|29.87|29.79|7
1649274110000|2022-04-06 19:41:50|29.95|29.87|29.98|29.9|29.98|29.9|29.95|29.87|0
1649274130000|2022-04-06 19:42:10|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1649274140000|2022-04-06 19:42:20|30.1|29.85|30.01|29.93|30.1|29.93|30.01|29.84|0
1649274150000|2022-04-06 19:42:30|30.09|29.84|29.95|29.87|30.09|29.88|29.95|29.84|2
1649274170000|2022-04-06 19:42:50|30.02|29.77|29.91|29.83|30.02|29.83|29.91|29.77|0
1649274180000|2022-04-06 19:43:00|29.9|29.82|29.88|29.8|29.97|29.82|29.88|29.72|0
1649274210000|2022-04-06 19:43:30|29.9|29.82|29.91|29.83|29.91|29.83|29.9|29.82|0
1649274220000|2022-04-06 19:43:40|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1649274230000|2022-04-06 19:43:50|29.91|29.83|29.9|29.82|29.91|29.83|29.9|29.82|0
1649274240000|2022-04-06 19:44:00|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1649274250000|2022-04-06 19:44:10|29.9|29.82|29.8|29.72|29.9|29.82|29.8|29.72|0
1649274270000|2022-04-06 19:44:30|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|0
1649274280000|2022-04-06 19:44:40|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|0
1649274290000|2022-04-06 19:44:50|29.81|29.73|29.82|29.74|29.82|29.74|29.81|29.73|0
1649274300000|2022-04-06 19:45:00|29.84|29.76|29.81|29.73|29.89|29.79|29.8|29.64|3
1649274310000|2022-04-06 19:45:10|29.8|29.72|29.83|29.75|29.83|29.75|29.8|29.72|0
1649274320000|2022-04-06 19:45:20|29.82|29.74|29.8|29.72|29.82|29.74|29.8|29.72|0
1649274330000|2022-04-06 19:45:30|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1649274340000|2022-04-06 19:45:40|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1649274360000|2022-04-06 19:46:00|29.77|29.69|29.75|29.67|29.77|29.69|29.75|29.67|0
1649274370000|2022-04-06 19:46:10|29.76|29.68|29.75|29.67|29.8|29.72|29.75|29.67|0
1649274380000|2022-04-06 19:46:20|29.74|29.66|29.75|29.67|29.77|29.69|29.73|29.65|0
1649274390000|2022-04-06 19:46:30|29.82|29.57|29.75|29.67|29.82|29.67|29.75|29.57|0
1649274400000|2022-04-06 19:46:40|29.82|29.57|29.77|29.69|29.82|29.71|29.75|29.57|0
1649274410000|2022-04-06 19:46:50|29.75|29.67|29.74|29.66|29.82|29.68|29.74|29.57|0
1649274420000|2022-04-06 19:47:00|29.73|29.65|29.68|29.6|29.75|29.67|29.68|29.6|0
1649274430000|2022-04-06 19:47:10|29.64|29.56|29.69|29.61|29.69|29.61|29.64|29.56|0
1649274440000|2022-04-06 19:47:20|29.67|29.59|29.61|29.53|29.67|29.59|29.61|29.53|1
1649274450000|2022-04-06 19:47:30|29.58|29.5|29.57|29.49|29.58|29.5|29.57|29.49|1
1649274460000|2022-04-06 19:47:40|29.59|29.51|29.61|29.53|29.61|29.53|29.59|29.51|1
1649274470000|2022-04-06 19:47:50|29.59|29.51|29.57|29.49|29.59|29.51|29.56|29.48|0
1649274480000|2022-04-06 19:48:00|29.55|29.47|29.54|29.46|29.55|29.47|29.54|29.46|1
1649274490000|2022-04-06 19:48:10|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1649274500000|2022-04-06 19:48:20|29.54|29.46|29.53|29.45|29.54|29.46|29.53|29.45|0
1649274540000|2022-04-06 19:49:00|29.51|29.43|29.53|29.45|29.53|29.45|29.51|29.43|0
1649274550000|2022-04-06 19:49:10|29.56|29.48|29.51|29.43|29.56|29.48|29.51|29.43|0
1649274560000|2022-04-06 19:49:20|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1649274570000|2022-04-06 19:49:30|29.52|29.44|29.54|29.46|29.54|29.46|29.51|29.43|0
1649274580000|2022-04-06 19:49:40|29.56|29.48|29.57|29.49|29.57|29.49|29.56|29.48|1
1649274590000|2022-04-06 19:49:50|29.56|29.48|29.56|29.48|29.57|29.49|29.56|29.48|0
1649274600000|2022-04-06 19:50:00|29.51|29.43|29.51|29.43|29.53|29.45|29.5|29.42|0
1649274610000|2022-04-06 19:50:10|29.52|29.44|29.51|29.43|29.54|29.46|29.51|29.43|0
1649274620000|2022-04-06 19:50:20|29.52|29.44|29.51|29.43|29.52|29.44|29.51|29.43|0
1649274630000|2022-04-06 19:50:30|29.49|29.41|29.53|29.45|29.61|29.45|29.49|29.36|1
1649274640000|2022-04-06 19:50:40|29.55|29.47|29.61|29.53|29.73|29.53|29.55|29.43|0
1649274650000|2022-04-06 19:50:50|29.71|29.46|29.65|29.57|29.77|29.6|29.63|29.46|0
1649274660000|2022-04-06 19:51:00|29.66|29.58|29.65|29.57|29.69|29.61|29.65|29.57|1
1649274670000|2022-04-06 19:51:10|29.62|29.54|29.62|29.54|29.65|29.57|29.62|29.54|0
1649274680000|2022-04-06 19:51:20|29.64|29.56|29.64|29.56|29.65|29.57|29.64|29.56|0
1649274690000|2022-04-06 19:51:30|29.65|29.57|29.65|29.57|29.65|29.57|29.63|29.55|0
1649274700000|2022-04-06 19:51:40|29.64|29.56|29.63|29.55|29.64|29.56|29.61|29.53|1
1649274710000|2022-04-06 19:51:50|29.64|29.56|29.65|29.57|29.86|29.67|29.64|29.56|2
1649274720000|2022-04-06 19:52:00|29.66|29.58|29.74|29.49|29.74|29.58|29.65|29.49|0
1649274730000|2022-04-06 19:52:10|29.66|29.58|29.7|29.62|29.71|29.63|29.66|29.58|0
1649274740000|2022-04-06 19:52:20|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1649274760000|2022-04-06 19:52:40|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|0
1649274770000|2022-04-06 19:52:50|29.76|29.51|29.68|29.6|29.76|29.62|29.65|29.48|2
1649274780000|2022-04-06 19:53:00|29.7|29.62|29.87|29.57|29.87|29.62|29.66|29.51|0
1649274790000|2022-04-06 19:53:10|29.84|29.54|29.68|29.6|29.84|29.6|29.68|29.54|0
1649274800000|2022-04-06 19:53:20|29.66|29.58|29.68|29.6|29.86|29.6|29.66|29.51|0
1649274810000|2022-04-06 19:53:30|29.76|29.51|29.68|29.6|29.76|29.6|29.66|29.51|0
1649274820000|2022-04-06 19:53:40|29.76|29.51|29.7|29.62|29.85|29.63|29.66|29.51|0
1649274830000|2022-04-06 19:53:50|29.79|29.54|29.7|29.62|29.79|29.62|29.7|29.54|0
1649274840000|2022-04-06 19:54:00|29.68|29.6|29.7|29.62|29.7|29.62|29.68|29.6|4
1649274850000|2022-04-06 19:54:10|29.76|29.51|29.66|29.58|29.76|29.62|29.66|29.51|0
1649274860000|2022-04-06 19:54:20|29.65|29.57|29.66|29.58|29.67|29.59|29.65|29.57|0
1649274870000|2022-04-06 19:54:30|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|0
1649274880000|2022-04-06 19:54:40|29.69|29.61|29.8|29.72|29.8|29.72|29.69|29.61|3
1649274890000|2022-04-06 19:54:50|29.91|29.66|29.81|29.73|29.91|29.73|29.8|29.66|0
1649274900000|2022-04-06 19:55:00|29.79|29.71|29.78|29.7|29.8|29.72|29.78|29.7|1
1649274920000|2022-04-06 19:55:20|29.86|29.61|29.86|29.61|29.87|29.62|29.86|29.61|0
1649274940000|2022-04-06 19:55:40|29.84|29.59|29.84|29.59|29.84|29.59|29.84|29.59|0
1649274950000|2022-04-06 19:55:50|29.78|29.7|29.81|29.73|29.92|29.75|29.76|29.64|0
1649274970000|2022-04-06 19:56:10|29.92|29.67|29.83|29.75|29.92|29.75|29.83|29.67|0
1649274980000|2022-04-06 19:56:20|29.91|29.66|29.81|29.73|29.91|29.77|29.81|29.66|0
1649275010000|2022-04-06 19:56:50|29.75|29.67|29.71|29.63|29.75|29.67|29.71|29.63|1
1649275020000|2022-04-06 19:57:00|29.77|29.52|29.68|29.6|29.77|29.6|29.68|29.52|1
1649275030000|2022-04-06 19:57:10|29.76|29.51|29.66|29.58|29.76|29.6|29.66|29.51|0
1649275040000|2022-04-06 19:57:20|29.63|29.55|29.62|29.54|29.8|29.55|29.61|29.5|2
1649275060000|2022-04-06 19:57:40|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1649275070000|2022-04-06 19:57:50|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1649275110000|2022-04-06 19:58:30|||||||||2
1649275140000|2022-04-06 19:59:00|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|1
1649275150000|2022-04-06 19:59:10|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1649275170000|2022-04-06 19:59:30|29.92|29.62|29.92|29.62|29.92|29.62|29.92|29.62|1
1649275180000|2022-04-06 19:59:40|29.91|29.61|29.95|29.65|29.95|29.65|29.91|29.61|6
1649275190000|2022-04-06 19:59:50|29.94|29.64|29.96|29.66|29.96|29.66|29.94|29.64|0
1649290500000|2022-04-07 00:15:00|30.1|29.8|30.1|29.8|30.1|29.8|30.1|29.8|0
1649290560000|2022-04-07 00:16:00|30|29.7|30.03|29.73|30.07|29.77|30|29.7|4
1649290620000|2022-04-07 00:17:00|30.07|29.77|30.04|29.74|30.07|29.77|30.03|29.73|0
1649290700000|2022-04-07 00:18:20|30.02|29.72|30.04|29.74|30.07|29.77|30.02|29.72|0
1649290760000|2022-04-07 00:19:20|30.07|29.77|30.09|29.79|30.09|29.79|30.07|29.77|0
1649290800000|2022-04-07 00:20:00|30.1|29.8|30.16|29.86|30.16|29.86|30.1|29.8|0
1649290850000|2022-04-07 00:20:50|30.17|29.87|30.2|29.9|30.2|29.9|30.17|29.87|0
1649290860000|2022-04-07 00:21:00|30.24|29.94|30.27|29.97|30.27|29.97|30.24|29.94|0
1649290940000|2022-04-07 00:22:20|30.12|29.82|30.12|29.82|30.12|29.82|30.12|29.82|0
1649291010000|2022-04-07 00:23:30|30.09|29.79|30.09|29.79|30.09|29.79|30.09|29.79|0
1649291020000|2022-04-07 00:23:40|30.11|29.81|30.11|29.81|30.11|29.81|30.11|29.81|0
1649291560000|2022-04-07 00:32:40|30.14|29.84|30.14|29.84|30.14|29.84|30.14|29.84|0
1649291590000|2022-04-07 00:33:10|30.11|29.81|30.11|29.81|30.11|29.81|30.11|29.81|0
1649292120000|2022-04-07 00:42:00|30.13|29.83|30.24|29.94|30.24|29.94|30.13|29.83|0
1649292670000|2022-04-07 00:51:10|30.26|29.96|30.26|29.96|30.26|29.96|30.26|29.96|0
1649292690000|2022-04-07 00:51:30|30.24|29.94|30.24|29.94|30.24|29.94|30.24|29.94|0
1649292940000|2022-04-07 00:55:40|30.26|29.96|30.26|29.96|30.26|29.96|30.26|29.96|0
1649292960000|2022-04-07 00:56:00|30.24|29.94|30.24|29.94|30.24|29.94|30.24|29.94|0
1649293200000|2022-04-07 01:00:00|30.26|29.96|30.26|29.96|30.26|29.96|30.26|29.96|0
1649293210000|2022-04-07 01:00:10|30.24|29.94|30.24|29.94|30.24|29.94|30.24|29.94|0
1649293660000|2022-04-07 01:07:40|30.26|29.96|30.26|29.96|30.26|29.96|30.26|29.96|0
1649293680000|2022-04-07 01:08:00|30.24|29.94|30.24|29.94|30.24|29.94|30.24|29.94|0
1649293810000|2022-04-07 01:10:10|30.22|29.92|30.22|29.92|30.22|29.92|30.22|29.92|0
1649293890000|2022-04-07 01:11:30|30.24|29.94|30.24|29.94|30.24|29.94|30.24|29.94|0
1649293980000|2022-04-07 01:13:00|30.29|29.99|30.24|29.94|30.29|29.99|30.24|29.94|0
1649294730000|2022-04-07 01:25:30|30.26|29.96|30.26|29.96|30.26|29.96|30.26|29.96|0
1649294740000|2022-04-07 01:25:40|30.24|29.94|30.24|29.94|30.24|29.94|30.24|29.94|0
1649295040000|2022-04-07 01:30:40|30.26|29.96|30.26|29.96|30.26|29.96|30.26|29.96|0
1649295060000|2022-04-07 01:31:00|30.24|29.94|30.24|29.94|30.24|29.94|30.24|29.94|0
1649295490000|2022-04-07 01:38:10|30.25|29.95|30.25|29.95|30.25|29.95|30.25|29.95|0
1649295510000|2022-04-07 01:38:30|30.24|29.94|30.24|29.94|30.24|29.94|30.24|29.94|0
1649295890000|2022-04-07 01:44:50|30.22|29.92|30.22|29.92|30.22|29.92|30.22|29.92|0
1649295960000|2022-04-07 01:46:00|30.2|29.9|30.2|29.9|30.2|29.9|30.2|29.9|0
1649296020000|2022-04-07 01:47:00|30.25|29.95|30.25|29.95|30.25|29.95|30.25|29.95|0
1649296030000|2022-04-07 01:47:10|30.2|29.9|30.2|29.9|30.2|29.9|30.2|29.9|0
1649296090000|2022-04-07 01:48:10|30.22|29.92|30.22|29.92|30.22|29.92|30.22|29.92|0
1649296230000|2022-04-07 01:50:30|30.24|29.94|30.24|29.94|30.24|29.94|30.24|29.94|0
1649296240000|2022-04-07 01:50:40|30.22|29.92|30.22|29.92|30.22|29.92|30.22|29.92|0
1649296360000|2022-04-07 01:52:40|30.24|29.94|30.24|29.94|30.24|29.94|30.24|29.94|0
1649296420000|2022-04-07 01:53:40|30.25|29.95|30.25|29.95|30.25|29.95|30.25|29.95|0
1649296440000|2022-04-07 01:54:00|30.24|29.94|30.24|29.94|30.24|29.94|30.24|29.94|0
1649296540000|2022-04-07 01:55:40|30.22|29.92|30.22|29.92|30.22|29.92|30.22|29.92|0
1649296660000|2022-04-07 01:57:40|30.24|29.94|30.24|29.94|30.24|29.94|30.24|29.94|0
1649296690000|2022-04-07 01:58:10|30.22|29.92|30.22|29.92|30.22|29.92|30.22|29.92|0
1649296770000|2022-04-07 01:59:30|30.24|29.94|30.24|29.94|30.24|29.94|30.24|29.94|0
1649296800000|2022-04-07 02:00:00|30.22|29.92|30.22|29.92|30.22|29.92|30.22|29.92|0
1649296860000|2022-04-07 02:01:00|30.24|29.94|30.24|29.94|30.24|29.94|30.24|29.94|0
1649296900000|2022-04-07 02:01:40|30.22|29.92|30.22|29.92|30.22|29.92|30.22|29.92|0
1649296960000|2022-04-07 02:02:40|30.24|29.94|30.24|29.94|30.24|29.94|30.24|29.94|0
1649297160000|2022-04-07 02:06:00|30.25|29.95|30.25|29.95|30.25|29.95|30.25|29.95|0
1649297170000|2022-04-07 02:06:10|30.24|29.94|30.24|29.94|30.24|29.94|30.24|29.94|0
1649297350000|2022-04-07 02:09:10|30.25|29.95|30.25|29.95|30.25|29.95|30.25|29.95|0
1649297370000|2022-04-07 02:09:30|30.24|29.94|30.24|29.94|30.24|29.94|30.24|29.94|0
1649298100000|2022-04-07 02:21:40|30.25|29.95|30.25|29.95|30.25|29.95|30.25|29.95|0
1649298120000|2022-04-07 02:22:00|30.24|29.94|30.24|29.94|30.24|29.94|30.24|29.94|0
1649298640000|2022-04-07 02:30:40|30.22|29.92|30.22|29.92|30.22|29.92|30.22|29.92|0
1649298700000|2022-04-07 02:31:40|30.25|29.95|30.25|29.95|30.25|29.95|30.25|29.95|0
1649298720000|2022-04-07 02:32:00|30.22|29.92|30.22|29.92|30.22|29.92|30.22|29.92|0
1649298780000|2022-04-07 02:33:00|30.24|29.94|30.24|29.94|30.24|29.94|30.24|29.94|0
1649298810000|2022-04-07 02:33:30|30.22|29.92|30.22|29.92|30.22|29.92|30.22|29.92|0
1649298830000|2022-04-07 02:33:50|30.12|29.87|30.05|29.8|30.12|29.87|30.05|29.8|0
1649298890000|2022-04-07 02:34:50|30.06|29.81|30.05|29.8|30.06|29.81|30.05|29.8|0
1649298900000|2022-04-07 02:35:00|30.06|29.81|30.06|29.81|30.06|29.81|30.06|29.81|0
1649298930000|2022-04-07 02:35:30|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1649298970000|2022-04-07 02:36:10|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1649298980000|2022-04-07 02:36:20|30.2|29.95|30.2|29.95|30.2|29.95|30.2|29.95|11
1649299270000|2022-04-07 02:41:10|30.18|29.93|30.18|29.93|30.18|29.93|30.18|29.93|0
1649299280000|2022-04-07 02:41:20|30.19|29.94|30.19|29.94|30.19|29.94|30.19|29.94|0
1649299330000|2022-04-07 02:42:10|30.18|29.93|30.2|29.95|30.2|29.95|30.18|29.93|0
1649299680000|2022-04-07 02:48:00|30.29|30.04|30.29|30.04|30.29|30.04|30.29|30.04|0
1649299740000|2022-04-07 02:49:00|30.3|30.05|30.3|30.05|30.3|30.05|30.3|30.05|0
1649299750000|2022-04-07 02:49:10|30.29|30.04|30.29|30.04|30.29|30.04|30.29|30.04|0
1649299870000|2022-04-07 02:51:10|30.3|30.05|30.3|30.05|30.3|30.05|30.3|30.05|0
1649299890000|2022-04-07 02:51:30|30.29|30.04|30.29|30.04|30.29|30.04|30.29|30.04|0
1649299930000|2022-04-07 02:52:10|30.3|30.05|30.29|30.04|30.3|30.05|30.29|30.04|0
1649300150000|2022-04-07 02:55:50|30.3|30.05|30.3|30.05|30.3|30.05|30.3|30.05|0
1649300160000|2022-04-07 02:56:00|30.29|30.04|30.29|30.04|30.29|30.04|30.29|30.04|0
1649300310000|2022-04-07 02:58:30|30.28|30.03|30.28|30.03|30.28|30.03|30.28|30.03|0
1649300350000|2022-04-07 02:59:10|30.31|30.06|30.31|30.06|30.31|30.06|30.31|30.06|0
1649300360000|2022-04-07 02:59:20|30.28|30.03|30.28|30.03|30.28|30.03|30.28|30.03|0
1649300390000|2022-04-07 02:59:50|30.29|30.04|30.29|30.04|30.29|30.04|30.29|30.04|0
1649300400000|2022-04-07 03:00:00|30.28|30.03|30.28|30.03|30.28|30.03|30.28|30.03|0
1649300420000|2022-04-07 03:00:20|30.29|30.04|30.29|30.04|30.29|30.04|30.29|30.04|0
1649300450000|2022-04-07 03:00:50|30.28|30.03|30.28|30.03|30.28|30.03|30.28|30.03|0
1649300560000|2022-04-07 03:02:40|30.29|30.04|30.29|30.04|30.31|30.06|30.28|30.03|0
1649300580000|2022-04-07 03:03:00|30.28|30.03|30.28|30.03|30.28|30.03|30.28|30.03|0
1649300590000|2022-04-07 03:03:10|30.29|30.04|30.29|30.04|30.29|30.04|30.28|30.03|0
1649300620000|2022-04-07 03:03:40|30.28|30.03|30.29|30.04|30.31|30.06|30.28|30.03|0
1649300680000|2022-04-07 03:04:40|30.28|30.03|30.3|30.05|30.3|30.05|30.28|30.03|0
1649300690000|2022-04-07 03:04:50|30.31|30.06|30.29|30.04|30.31|30.06|30.29|30.04|0
1649300750000|2022-04-07 03:05:50|30.28|30.03|30.29|30.04|30.31|30.06|30.28|30.03|0
1649300810000|2022-04-07 03:06:50|30.31|30.06|30.29|30.04|30.31|30.06|30.29|30.04|0
1649300960000|2022-04-07 03:09:20|30.31|30.06|30.29|30.04|30.31|30.06|30.29|30.04|0
1649301480000|2022-04-07 03:18:00|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1649301490000|2022-04-07 03:18:10|30.29|30.04|30.22|30.14|30.29|30.14|30.22|30.04|0
1649301500000|2022-04-07 03:18:20|30.29|30.04|30.29|30.04|30.29|30.14|30.22|30.04|0
1649301530000|2022-04-07 03:18:50|30.22|30.14|30.22|30.14|30.29|30.14|30.22|30.04|0
1649301550000|2022-04-07 03:19:10|30.29|30.04|30.29|30.04|30.29|30.04|30.29|30.04|0
1649301560000|2022-04-07 03:19:20|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1649301580000|2022-04-07 03:19:40|30.29|30.04|30.29|30.04|30.29|30.04|30.29|30.04|0
1649301780000|2022-04-07 03:23:00|30.31|30.06|30.31|30.06|30.31|30.06|30.31|30.06|0
1649301790000|2022-04-07 03:23:10|30.29|30.04|30.29|30.04|30.29|30.04|30.29|30.04|0
1649301940000|2022-04-07 03:25:40|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1649301950000|2022-04-07 03:25:50|30.29|30.04|30.22|30.14|30.29|30.14|30.22|30.04|0
1649301970000|2022-04-07 03:26:10|30.29|30.04|30.22|30.14|30.29|30.14|30.22|30.04|0
1649301980000|2022-04-07 03:26:20|30.29|30.04|30.29|30.04|30.29|30.04|30.29|30.04|0
1649302000000|2022-04-07 03:26:40|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1649302050000|2022-04-07 03:27:30|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1649302060000|2022-04-07 03:27:40|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1649302090000|2022-04-07 03:28:10|30.28|29.98|30.28|29.98|30.28|29.98|30.28|29.98|1
1649302110000|2022-04-07 03:28:30|30.29|29.99|30.29|29.99|30.29|29.99|30.29|29.99|0
1649302120000|2022-04-07 03:28:40|30.28|29.98|30.28|29.98|30.28|29.98|30.28|29.98|0
1649302250000|2022-04-07 03:30:50|30.27|29.97|30.27|29.97|30.27|29.97|30.27|29.97|0
1649302430000|2022-04-07 03:33:50|30.26|29.96|30.28|29.98|30.28|29.98|30.26|29.96|0
1649302440000|2022-04-07 03:34:00|30.26|29.96|30.26|29.96|30.26|29.96|30.26|29.96|0
1649302500000|2022-04-07 03:35:00|30.28|29.98|30.28|29.98|30.28|29.98|30.28|29.98|0
1649302510000|2022-04-07 03:35:10|30.26|29.96|30.26|29.96|30.26|29.96|30.26|29.96|0
1649302990000|2022-04-07 03:43:10|30.28|29.98|30.28|29.98|30.28|29.98|30.28|29.98|0
1649303010000|2022-04-07 03:43:30|30.26|29.96|30.26|29.96|30.26|29.96|30.26|29.96|0
1649303350000|2022-04-07 03:49:10|30.28|29.98|30.28|29.98|30.28|29.98|30.28|29.98|0
1649303370000|2022-04-07 03:49:30|30.26|29.96|30.26|29.96|30.26|29.96|30.26|29.96|0
1649303440000|2022-04-07 03:50:40|30.28|29.98|30.28|29.98|30.28|29.98|30.28|29.98|0
1649303460000|2022-04-07 03:51:00|30.26|29.96|30.26|29.96|30.26|29.96|30.26|29.96|0
1649304140000|2022-04-07 04:02:20|30.28|29.98|30.28|29.98|30.28|29.98|30.28|29.98|0
1649304160000|2022-04-07 04:02:40|30.26|29.96|30.26|29.96|30.26|29.96|30.26|29.96|0
1649304270000|2022-04-07 04:04:30|30.27|29.97|30.27|29.97|30.27|29.97|30.27|29.97|0
1649304280000|2022-04-07 04:04:40|30.25|29.95|30.25|29.95|30.25|29.95|30.25|29.95|0
1649305150000|2022-04-07 04:19:10|30.27|29.97|30.27|29.97|30.27|29.97|30.27|29.97|0
1649305170000|2022-04-07 04:19:30|30.25|29.95|30.25|29.95|30.25|29.95|30.25|29.95|0
1649305510000|2022-04-07 04:25:10|30.27|29.97|30.27|29.97|30.27|29.97|30.27|29.97|0
1649305530000|2022-04-07 04:25:30|30.25|29.95|30.25|29.95|30.25|29.95|30.25|29.95|0
1649305890000|2022-04-07 04:31:30|30.26|29.96|30.26|29.96|30.26|29.96|30.26|29.96|0
1649305900000|2022-04-07 04:31:40|30.27|29.97|30.27|29.97|30.27|29.97|30.27|29.97|0
1649305920000|2022-04-07 04:32:00|30.26|29.96|30.26|29.96|30.26|29.96|30.26|29.96|0
1649306040000|2022-04-07 04:34:00|30.27|29.97|30.27|29.97|30.27|29.97|30.27|29.97|0
1649306050000|2022-04-07 04:34:10|30.26|29.96|30.26|29.96|30.26|29.96|30.26|29.96|0
1649306110000|2022-04-07 04:35:10|30.42|30.12|30.39|30.09|30.42|30.12|30.39|30.09|0
1649306130000|2022-04-07 04:35:30|30.17|29.87|30.17|29.87|30.17|29.87|30.17|29.87|0
1649306180000|2022-04-07 04:36:20|30.1|29.8|30.1|29.8|30.1|29.8|30.1|29.8|0
1649306190000|2022-04-07 04:36:30|30.11|29.81|30.11|29.81|30.11|29.81|30.11|29.81|0
1649306320000|2022-04-07 04:38:40|30.1|29.8|30.1|29.8|30.1|29.8|30.1|29.8|0
1649306340000|2022-04-07 04:39:00|30.11|29.81|30.11|29.81|30.11|29.81|30.11|29.81|0
1649306370000|2022-04-07 04:39:30|30.1|29.8|30.1|29.8|30.1|29.8|30.1|29.8|0
1649306390000|2022-04-07 04:39:50|30.09|29.79|30.11|29.81|30.11|29.81|30.09|29.79|0
1649306460000|2022-04-07 04:41:00|30.09|29.79|30.11|29.81|30.11|29.81|30.09|29.79|0
1649306530000|2022-04-07 04:42:10|30.13|29.83|30.13|29.83|30.13|29.83|30.13|29.83|0
1649306600000|2022-04-07 04:43:20|30.11|29.86|30.13|29.88|30.13|29.88|30.11|29.86|0
1649306710000|2022-04-07 04:45:10|30.11|29.86|30.13|29.88|30.13|29.88|30.11|29.86|0
1649306990000|2022-04-07 04:49:50|30.11|29.86|30.11|29.86|30.11|29.86|30.11|29.86|0
1649307320000|2022-04-07 04:55:20|30.14|29.89|30.14|29.89|30.14|29.89|30.14|29.89|0
1649307760000|2022-04-07 05:02:40|30.15|29.9|30.15|29.9|30.15|29.9|30.15|29.9|0
1649307770000|2022-04-07 05:02:50|30.14|29.89|30.14|29.89|30.14|29.89|30.14|29.89|0
1649307810000|2022-04-07 05:03:30|30.15|29.9|30.14|29.89|30.15|29.9|30.14|29.89|0
1649307830000|2022-04-07 05:03:50|30.15|29.9|30.15|29.9|30.15|29.98|30.06|29.9|0
1649307870000|2022-04-07 05:04:30|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1649307880000|2022-04-07 05:04:40|30.15|29.9|30.06|29.98|30.15|29.98|30.06|29.9|0
1649307900000|2022-04-07 05:05:00|30.15|29.9|30.06|29.98|30.15|29.98|30.06|29.9|0
1649307910000|2022-04-07 05:05:10|30.15|29.9|30.15|29.9|30.15|29.9|30.15|29.9|0
1649307930000|2022-04-07 05:05:30|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1649307940000|2022-04-07 05:05:40|30.15|29.9|30.15|29.9|30.15|29.9|30.15|29.9|0
1649308080000|2022-04-07 05:08:00|30.17|29.92|30.17|29.92|30.17|29.92|30.17|29.92|0
1649308090000|2022-04-07 05:08:10|30.08|30|30.08|30|30.08|30|30.08|30|0
1649308110000|2022-04-07 05:08:30|30.17|29.92|30.08|30|30.17|30|30.08|29.92|0
1649308120000|2022-04-07 05:08:40|30.17|29.92|30.17|29.92|30.17|29.92|30.17|29.92|0
1649308140000|2022-04-07 05:09:00|30.08|30|30.17|29.92|30.17|30|30.06|29.92|0
1649308150000|2022-04-07 05:09:10|30.08|30|30.08|30|30.08|30|30.08|30|0
1649308210000|2022-04-07 05:10:10|30.15|29.9|30.16|29.91|30.16|29.91|30.15|29.9|1
1649308250000|2022-04-07 05:10:50|30.08|30|30.08|30|30.08|30|30.08|30|0
1649308260000|2022-04-07 05:11:00|30.17|29.92|30.17|29.92|30.17|29.92|30.17|29.92|0
1649308270000|2022-04-07 05:11:10|30.08|30|30.08|30|30.08|30|30.08|30|0
1649308290000|2022-04-07 05:11:30|30.17|29.92|30.17|29.92|30.17|29.92|30.17|29.92|0
1649308300000|2022-04-07 05:11:40|30.08|30|30.08|30|30.08|30|30.08|30|0
1649308330000|2022-04-07 05:12:10|30.17|29.92|30.17|29.92|30.17|30|30.08|29.92|0
1649308340000|2022-04-07 05:12:20|30.08|30|30.08|30|30.08|30|30.08|30|0
1649308350000|2022-04-07 05:12:30|30.17|29.92|30.08|30|30.17|30|30.08|29.92|0
1649308570000|2022-04-07 05:16:10|30.17|29.92|30.17|29.92|30.17|29.92|30.17|29.92|0
1649308600000|2022-04-07 05:16:40|30.08|30|30.08|30|30.08|30|30.08|30|0
1649308610000|2022-04-07 05:16:50|30.17|29.92|30.08|30|30.17|30|30.08|29.92|0
1649308620000|2022-04-07 05:17:00|30.17|29.92|30.08|30|30.17|30|30.08|29.92|0
1649308640000|2022-04-07 05:17:20|30.17|29.92|30.17|29.92|30.17|29.92|30.17|29.92|0
1649308650000|2022-04-07 05:17:30|30.08|30|30.08|30|30.17|30|30.08|29.92|0
1649308660000|2022-04-07 05:17:40|30.17|29.92|30.08|30|30.17|30|30.08|29.92|0
1649308680000|2022-04-07 05:18:00|30.17|29.92|30.08|30|30.17|30|30.08|29.92|0
1649308690000|2022-04-07 05:18:10|30.17|29.92|30.17|29.92|30.17|29.92|30.17|29.92|0
1649308730000|2022-04-07 05:18:50|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1649308810000|2022-04-07 05:20:10|30.15|29.9|30.08|30|30.15|30|30.08|29.9|1
1649308820000|2022-04-07 05:20:20|30.17|29.92|30.08|30|30.17|30|30.08|29.92|0
1649308840000|2022-04-07 05:20:40|30.17|29.92|30.17|29.92|30.17|29.92|30.17|29.92|0
1649308880000|2022-04-07 05:21:20|30.16|29.91|30.08|30|30.16|30|30.08|29.91|1
1649308940000|2022-04-07 05:22:20|30.17|29.92|30.17|29.92|30.17|30|30.06|29.92|0
1649308950000|2022-04-07 05:22:30|30.08|30|30.08|30|30.08|30|30.08|30|0
1649308960000|2022-04-07 05:22:40|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1649309070000|2022-04-07 05:24:30|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1649309200000|2022-04-07 05:26:40|30.09|30.01|30.11|30.03|30.11|30.03|30.09|30.01|0
1649309470000|2022-04-07 05:31:10|30.09|30.01|30.11|30.03|30.11|30.03|30.09|30.01|0
1649309520000|2022-04-07 05:32:00|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|1
1649309530000|2022-04-07 05:32:10|30.08|30|30.08|30|30.08|30|30.08|30|0
1649309590000|2022-04-07 05:33:10|30.06|29.98|30.08|30|30.08|30|30.06|29.98|0
1649309600000|2022-04-07 05:33:20|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1649309770000|2022-04-07 05:36:10|30.1|30.02|30.09|30.01|30.1|30.02|30.09|30.01|1
1649309810000|2022-04-07 05:36:50|30.08|30|30.08|30|30.08|30|30.08|30|2
1649309830000|2022-04-07 05:37:10|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1649309870000|2022-04-07 05:37:50|30.08|30|30.08|30|30.08|30|30.08|30|1
1649310000000|2022-04-07 05:40:00|30.06|29.98|30.08|30|30.08|30|30.06|29.98|0
1649310010000|2022-04-07 05:40:10|30.15|29.9|30.15|29.9|30.15|29.9|30.15|29.9|1
1649310020000|2022-04-07 05:40:20|30.08|30|30.08|30|30.08|30|30.08|30|0
1649310130000|2022-04-07 05:42:10|30.17|29.92|30.08|30|30.17|30|30.08|29.92|0
1649310190000|2022-04-07 05:43:10|30.17|29.92|30.09|30.01|30.17|30.01|30.09|29.92|0
1649310300000|2022-04-07 05:45:00|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|1
1649310310000|2022-04-07 05:45:10|30.09|30.01|30.17|29.87|30.18|30.01|30.09|29.87|1
1649310370000|2022-04-07 05:46:10|30.16|29.86|30.16|29.86|30.16|29.86|30.16|29.86|0
1649310500000|2022-04-07 05:48:20|30.15|29.85|30.15|29.85|30.15|29.85|30.15|29.85|0
1649310660000|2022-04-07 05:51:00|30.09|29.79|30.09|29.79|30.09|29.79|30.09|29.79|0
1649310670000|2022-04-07 05:51:10|30.14|29.84|30.14|29.84|30.14|29.84|30.14|29.84|0
1649310760000|2022-04-07 05:52:40|30.2|29.95|30.08|30|30.2|30.01|30.08|29.86|1
1649310770000|2022-04-07 05:52:50|30.07|29.99|30.14|30.06|30.14|30.06|30.07|29.99|2
1649310940000|2022-04-07 05:55:40|30.09|30.01|30.16|29.86|30.16|30.01|30.09|29.86|3
1649310970000|2022-04-07 05:56:10|30.17|29.87|30.14|30.06|30.17|30.06|30.14|29.87|0
1649311240000|2022-04-07 06:00:40|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1649311260000|2022-04-07 06:01:00|30.15|30.07|30.08|30|30.15|30.07|30.08|29.9|3
1649311270000|2022-04-07 06:01:10|30.14|30.06|30.13|30.05|30.14|30.06|30.13|30.05|1
1649311280000|2022-04-07 06:01:20|30.21|29.96|30.15|29.9|30.21|29.96|30.15|29.9|2
1649311290000|2022-04-07 06:01:30|30.17|29.92|30.14|30.06|30.18|30.06|30.08|29.88|5
1649311300000|2022-04-07 06:01:40|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1649311390000|2022-04-07 06:03:10|||||||||1
1649311430000|2022-04-07 06:03:50|30.17|29.92|30.08|30|30.17|30|30.08|29.92|5
1649311440000|2022-04-07 06:04:00|30.1|30.02|30.13|30.05|30.13|30.05|30.1|30.02|4
1649311450000|2022-04-07 06:04:10|30.08|30|30.07|29.99|30.17|30.05|30.07|29.9|13
1649311460000|2022-04-07 06:04:20|30.1|30.02|30.08|30|30.1|30.02|30.08|30|10
1649311470000|2022-04-07 06:04:30|30.11|30.03|30.13|30.05|30.13|30.05|30.1|30.02|11
1649311490000|2022-04-07 06:04:50|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|0
1649311540000|2022-04-07 06:05:40|30.13|30.05|30.15|30.07|30.15|30.07|30.13|30.05|0
1649311550000|2022-04-07 06:05:50|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1649311620000|2022-04-07 06:07:00|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1649311640000|2022-04-07 06:07:20|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1649311670000|2022-04-07 06:07:50|30.12|30.04|30.08|30|30.17|30.04|30.08|29.92|8
1649311680000|2022-04-07 06:08:00|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|3
1649311690000|2022-04-07 06:08:10|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|6
1649311720000|2022-04-07 06:08:40|30.15|29.9|30.15|29.9|30.15|29.9|30.15|29.9|0
1649311770000|2022-04-07 06:09:30|30.08|30|30.09|30.01|30.09|30.01|30.08|30|0
1649311790000|2022-04-07 06:09:50|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1649311810000|2022-04-07 06:10:10|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|1
1649311830000|2022-04-07 06:10:30|30.15|29.9|30.15|29.9|30.15|29.9|30.15|29.9|0
1649311840000|2022-04-07 06:10:40|30.17|29.92|30.15|29.9|30.17|30.01|30.08|29.9|0
1649311880000|2022-04-07 06:11:20|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1649311900000|2022-04-07 06:11:40|30.12|29.87|30.17|29.92|30.17|29.92|30.12|29.87|20
1649311910000|2022-04-07 06:11:50|30.14|29.89|30.14|29.89|30.14|29.89|30.14|29.89|0
1649311920000|2022-04-07 06:12:00|30.15|29.9|30.15|29.9|30.15|29.9|30.15|29.9|0
1649311930000|2022-04-07 06:12:10|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1649311940000|2022-04-07 06:12:20|30.15|29.9|30.15|29.9|30.15|29.9|30.15|29.9|0
1649311950000|2022-04-07 06:12:30|30.06|29.98|30.15|29.9|30.15|29.98|30.06|29.9|0
1649311960000|2022-04-07 06:12:40|30.12|30.04|30.15|29.9|30.15|30.04|30.12|29.9|26
1649311970000|2022-04-07 06:12:50|30.08|30|30.09|30.01|30.09|30.01|30.08|30|0
1649311980000|2022-04-07 06:13:00|30.12|30.04|30.09|30.01|30.12|30.04|30.09|30.01|0
1649311990000|2022-04-07 06:13:10|30.15|29.9|30.15|29.9|30.15|30.01|30.09|29.9|0
1649312010000|2022-04-07 06:13:30|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1649312020000|2022-04-07 06:13:40|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1649312040000|2022-04-07 06:14:00|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|2
1649312060000|2022-04-07 06:14:20|30.17|30.09|30.14|30.06|30.17|30.09|30.14|30.06|0
1649312140000|2022-04-07 06:15:40|30.13|30.05|30.13|30.05|30.14|30.06|30.13|30.05|0
1649312150000|2022-04-07 06:15:50|30.14|30.06|30.13|30.05|30.14|30.06|30.13|30.05|0
1649312170000|2022-04-07 06:16:10|30.06|29.98|30.08|30|30.08|30|30.06|29.98|20
1649312180000|2022-04-07 06:16:20|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1649312190000|2022-04-07 06:16:30|30.03|29.95|29.99|29.91|30.03|29.95|29.99|29.91|0
1649312200000|2022-04-07 06:16:40|30.03|29.95|30.05|29.97|30.05|29.97|30.03|29.95|0
1649312210000|2022-04-07 06:16:50|30.08|30|30.08|30|30.08|30|30.08|30|0
1649312280000|2022-04-07 06:18:00|30.09|30.01|30.04|29.96|30.09|30.01|30.04|29.96|0
1649312340000|2022-04-07 06:19:00|30.03|29.95|30.07|29.82|30.07|29.97|29.98|29.82|15
1649312350000|2022-04-07 06:19:10|29.99|29.91|30.03|29.95|30.03|29.95|29.99|29.91|0
1649312420000|2022-04-07 06:20:20|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1649312430000|2022-04-07 06:20:30|30.04|29.96|29.99|29.91|30.04|29.96|29.99|29.91|0
1649312440000|2022-04-07 06:20:40|29.98|29.9|30.05|29.97|30.05|29.97|29.98|29.9|7
1649312460000|2022-04-07 06:21:00|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|18
1649312490000|2022-04-07 06:21:30|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|0
1649312530000|2022-04-07 06:22:10|29.98|29.9|29.96|29.88|29.98|29.9|29.96|29.88|0
1649312560000|2022-04-07 06:22:40|30.04|29.96|30.1|29.85|30.1|29.96|30.04|29.85|35
1649312570000|2022-04-07 06:22:50|30.03|29.95|30.11|30.03|30.11|30.03|30.03|29.95|3
1649312580000|2022-04-07 06:23:00|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1649312590000|2022-04-07 06:23:10|30.13|30.05|30.13|30.05|30.13|30.05|30.12|30.04|0
1649312600000|2022-04-07 06:23:20|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1649312610000|2022-04-07 06:23:30|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|1
1649312660000|2022-04-07 06:24:20|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1649312670000|2022-04-07 06:24:30|30.01|29.93|29.89|29.81|30.01|29.93|29.89|29.81|42
1649312680000|2022-04-07 06:24:40|29.93|29.85|29.98|29.9|29.98|29.9|29.93|29.85|34
1649312710000|2022-04-07 06:25:10|30|29.92|30|29.92|30.01|29.93|30|29.92|2
1649312720000|2022-04-07 06:25:20|29.98|29.9|30|29.92|30|29.92|29.98|29.9|0
1649312730000|2022-04-07 06:25:30|29.98|29.9|30|29.92|30|29.92|29.98|29.9|0
1649312740000|2022-04-07 06:25:40|30.01|29.93|30|29.92|30.01|29.93|29.98|29.9|8
1649312750000|2022-04-07 06:25:50|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1649312770000|2022-04-07 06:26:10|29.97|29.89|29.92|29.84|29.97|29.89|29.91|29.83|74
1649312780000|2022-04-07 06:26:20|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|2
1649312790000|2022-04-07 06:26:30|29.92|29.84|29.93|29.85|29.93|29.85|29.92|29.84|0
1649312800000|2022-04-07 06:26:40|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1649312810000|2022-04-07 06:26:50|29.93|29.85|29.92|29.84|29.93|29.85|29.92|29.84|0
1649312820000|2022-04-07 06:27:00|29.93|29.85|29.92|29.84|29.93|29.85|29.92|29.84|0
1649312830000|2022-04-07 06:27:10|29.93|29.85|29.93|29.85|29.93|29.85|29.92|29.84|0
1649312840000|2022-04-07 06:27:20|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|7
1649312870000|2022-04-07 06:27:50|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|30
1649312890000|2022-04-07 06:28:10|29.96|29.88|29.97|29.89|29.97|29.89|29.96|29.88|0
1649312900000|2022-04-07 06:28:20|29.96|29.88|29.93|29.85|29.97|29.89|29.93|29.85|0
1649312910000|2022-04-07 06:28:30|29.95|29.87|29.96|29.88|29.96|29.88|29.95|29.87|0
1649312920000|2022-04-07 06:28:40|29.97|29.89|29.97|29.89|29.97|29.89|29.96|29.88|0
1649312930000|2022-04-07 06:28:50|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|0
1649312940000|2022-04-07 06:29:00|29.97|29.89|29.93|29.85|29.97|29.89|29.93|29.85|0
1649312950000|2022-04-07 06:29:10|29.91|29.83|29.93|29.85|29.93|29.85|29.91|29.83|0
1649312960000|2022-04-07 06:29:20|29.95|29.87|29.93|29.85|29.95|29.87|29.93|29.85|0
1649312980000|2022-04-07 06:29:40|29.92|29.84|29.93|29.85|29.93|29.85|29.91|29.83|0
1649313000000|2022-04-07 06:30:00|29.95|29.87|29.93|29.85|29.96|29.88|29.93|29.85|0
1649313010000|2022-04-07 06:30:10|29.92|29.84|29.9|29.82|29.93|29.85|29.9|29.82|4
1649313020000|2022-04-07 06:30:20|29.89|29.81|29.89|29.81|29.9|29.82|29.89|29.81|7
1649313030000|2022-04-07 06:30:30|29.9|29.82|29.9|29.82|29.9|29.82|29.89|29.81|0
1649313040000|2022-04-07 06:30:40|29.92|29.84|29.93|29.85|29.93|29.85|29.9|29.82|0
1649313050000|2022-04-07 06:30:50|29.95|29.87|29.95|29.87|29.95|29.87|29.94|29.86|0
1649313080000|2022-04-07 06:31:20|29.96|29.88|29.97|29.89|29.97|29.89|29.96|29.88|0
1649313090000|2022-04-07 06:31:30|29.96|29.88|30.03|29.95|30.03|29.95|29.96|29.88|22
1649313100000|2022-04-07 06:31:40|30.02|29.94|30.02|29.94|30.03|29.95|30.02|29.94|0
1649313110000|2022-04-07 06:31:50|30.03|29.95|30|29.92|30.03|29.95|30|29.92|0
1649313120000|2022-04-07 06:32:00|30.02|29.94|30|29.92|30.02|29.94|30|29.92|0
1649313130000|2022-04-07 06:32:10|30.02|29.94|30.05|29.97|30.05|29.97|30|29.92|11
1649313140000|2022-04-07 06:32:20|30.04|29.96|30.02|29.94|30.04|29.96|30.02|29.94|1
1649313150000|2022-04-07 06:32:30|30.03|29.95|30.05|29.97|30.05|29.97|30.03|29.95|0
1649313160000|2022-04-07 06:32:40|30.06|29.98|30.07|29.99|30.08|30|30.06|29.98|3
1649313180000|2022-04-07 06:33:00|30.08|30|30.08|30|30.08|30|30.08|30|0
1649313240000|2022-04-07 06:34:00|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|11
1649313250000|2022-04-07 06:34:10|30.12|30.04|30.13|30.05|30.15|30.07|30.12|30.04|5
1649313260000|2022-04-07 06:34:20|||||||||8
1649313270000|2022-04-07 06:34:30|30.12|30.04|30.08|30|30.12|30.04|30.08|30|14
1649313280000|2022-04-07 06:34:40|30.12|30.04|30.12|30.04|30.12|30.04|30.09|30.01|6
1649313290000|2022-04-07 06:34:50|30.11|30.03|30.11|30.03|30.12|30.04|30.09|30.01|0
1649313300000|2022-04-07 06:35:00|30.12|30.04|30.09|30.01|30.12|30.04|30.09|30.01|0
1649313310000|2022-04-07 06:35:10|30.1|30.02|30.12|30.04|30.12|30.04|30.09|30.01|0
1649313330000|2022-04-07 06:35:30|30.11|30.03|30.09|30.01|30.12|30.04|30.09|30.01|0
1649313340000|2022-04-07 06:35:40|30.08|30|30.08|30|30.08|30|30.08|30|0
1649313350000|2022-04-07 06:35:50|30.03|29.95|30.05|29.97|30.05|29.97|30.03|29.95|0
1649313360000|2022-04-07 06:36:00|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|3
1649313370000|2022-04-07 06:36:10|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1649313380000|2022-04-07 06:36:20|30.03|29.95|30.02|29.94|30.03|29.95|30.02|29.94|1
1649313390000|2022-04-07 06:36:30|30.03|29.95|30.04|29.96|30.04|29.96|30.03|29.95|0
1649313400000|2022-04-07 06:36:40|30.05|29.97|30.04|29.96|30.07|29.99|30.04|29.96|0
1649313410000|2022-04-07 06:36:50|30.06|29.98|30.05|29.97|30.06|29.98|30.02|29.94|2
1649313420000|2022-04-07 06:37:00|30.07|29.99|30.05|29.97|30.07|29.99|30.05|29.97|0
1649313430000|2022-04-07 06:37:10|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1649313450000|2022-04-07 06:37:30|30.05|29.97|30.07|29.99|30.07|29.99|30.05|29.97|0
1649313470000|2022-04-07 06:37:50|30.06|29.98|30.04|29.96|30.06|29.98|30.02|29.94|0
1649313480000|2022-04-07 06:38:00|30.02|29.94|30.07|29.99|30.07|29.99|30.02|29.94|0
1649313490000|2022-04-07 06:38:10|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|1
1649313500000|2022-04-07 06:38:20|30.03|29.95|30.06|29.98|30.06|29.98|30.02|29.94|0
1649313510000|2022-04-07 06:38:30|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1649313520000|2022-04-07 06:38:40|||||||||8
1649313530000|2022-04-07 06:38:50|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1649313540000|2022-04-07 06:39:00|30.04|29.96|30.06|29.98|30.06|29.98|30.04|29.96|0
1649313550000|2022-04-07 06:39:10|30.05|29.97|30.03|29.95|30.05|29.97|30.03|29.95|0
1649313560000|2022-04-07 06:39:20|30.04|29.96|30.06|29.98|30.07|29.99|30.04|29.96|0
1649313570000|2022-04-07 06:39:30|||||||||1
1649313720000|2022-04-07 06:42:00|30.05|29.97|30.06|29.98|30.06|29.98|30.04|29.96|0
1649313730000|2022-04-07 06:42:10|30.08|30|30.08|30|30.08|30|30.08|30|30
1649313740000|2022-04-07 06:42:20|30.07|29.99|30.08|30|30.1|30.02|30.07|29.99|24
1649313750000|2022-04-07 06:42:30|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|9
1649313770000|2022-04-07 06:42:50|30.04|29.96|30.06|29.98|30.06|29.98|30.04|29.96|0
1649313780000|2022-04-07 06:43:00|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1649313790000|2022-04-07 06:43:10|30.06|29.98|30.06|29.98|30.06|29.98|30.04|29.96|0
1649313800000|2022-04-07 06:43:20|30.04|29.96|30.07|29.99|30.07|29.99|30.04|29.96|0
1649313810000|2022-04-07 06:43:30|30.11|30.03|30.11|30.03|30.12|30.04|30.11|30.03|6
1649313820000|2022-04-07 06:43:40|30.12|30.04|30.11|30.03|30.12|30.04|30.11|30.03|0
1649313830000|2022-04-07 06:43:50|30.09|30.01|30.08|30|30.11|30.03|30.08|30|4
1649313840000|2022-04-07 06:44:00|30.06|29.98|30.02|29.94|30.06|29.98|30.02|29.94|0
1649313880000|2022-04-07 06:44:40|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1649313890000|2022-04-07 06:44:50|30.03|29.95|30.05|29.97|30.05|29.97|30.03|29.95|0
1649313900000|2022-04-07 06:45:00|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|11
1649314060000|2022-04-07 06:47:40|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1649314070000|2022-04-07 06:47:50|30.05|29.97|30.02|29.94|30.05|29.97|30.02|29.94|0
1649314100000|2022-04-07 06:48:20|30.05|29.97|30.07|29.99|30.07|29.99|30.05|29.97|11
1649314110000|2022-04-07 06:48:30|30.08|30|30.11|30.03|30.11|30.03|30.08|30|3
1649314130000|2022-04-07 06:48:50|30.1|30.02|30.1|30.02|30.11|30.03|30.1|30.02|4
1649314140000|2022-04-07 06:49:00|30.11|30.03|30.11|30.03|30.11|30.03|30.1|30.02|8
1649314150000|2022-04-07 06:49:10|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1649314160000|2022-04-07 06:49:20|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1649314170000|2022-04-07 06:49:30|30.12|30.04|30.09|30.01|30.12|30.04|30.08|30|0
1649314180000|2022-04-07 06:49:40|30.11|30.03|30.12|30.04|30.12|30.04|30.11|30.03|0
1649314200000|2022-04-07 06:50:00|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1649314240000|2022-04-07 06:50:40|30.12|30.04|30.11|30.03|30.12|30.04|30.11|30.03|0
1649314260000|2022-04-07 06:51:00|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1649314270000|2022-04-07 06:51:10|30.09|30.01|30.06|29.98|30.09|30.01|30.06|29.98|0
1649314280000|2022-04-07 06:51:20|30.07|29.99|30.07|29.99|30.07|29.99|30.06|29.98|0
1649314290000|2022-04-07 06:51:30|30.1|30.02|30.11|30.03|30.11|30.03|30.1|30.02|0
1649314300000|2022-04-07 06:51:40|30.12|30.04|30.11|30.03|30.12|30.04|30.11|30.03|0
1649314320000|2022-04-07 06:52:00|30.12|30.04|30.11|30.03|30.12|30.04|30.11|30.03|0
1649314330000|2022-04-07 06:52:10|30.12|30.04|30.12|30.04|30.13|30.05|30.12|30.04|6
1649314340000|2022-04-07 06:52:20|||||||||20
1649314350000|2022-04-07 06:52:30|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1649314440000|2022-04-07 06:54:00|30.09|30.01|30.09|30.01|30.1|30.02|30.09|30.01|0
1649314450000|2022-04-07 06:54:10|30.08|30|30.1|30.02|30.1|30.02|30.08|30|0
1649314460000|2022-04-07 06:54:20|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1649314470000|2022-04-07 06:54:30|30.08|30|30.1|30.02|30.1|30.02|30.08|30|0
1649314480000|2022-04-07 06:54:40|30.07|29.99|30.07|29.99|30.09|30.01|30.07|29.99|0
1649314500000|2022-04-07 06:55:00|30.08|30|30.1|30.02|30.1|30.02|30.08|30|0
1649314520000|2022-04-07 06:55:20|30.13|30.05|30.1|30.02|30.13|30.05|30.1|30.02|0
1649314550000|2022-04-07 06:55:50|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1649314560000|2022-04-07 06:56:00|30.08|30|30.09|30.01|30.09|30.01|30.08|30|0
1649314570000|2022-04-07 06:56:10|30.08|30|30.09|30.01|30.09|30.01|30.08|30|0
1649314600000|2022-04-07 06:56:40|30.08|30|30.08|30|30.08|30|30.08|30|0
1649314610000|2022-04-07 06:56:50|30.07|29.99|30.04|29.96|30.07|29.99|30.03|29.95|23
1649314620000|2022-04-07 06:57:00|30.05|29.97|30.04|29.96|30.05|29.97|30.04|29.96|0
1649314630000|2022-04-07 06:57:10|30.05|29.97|30.04|29.96|30.05|29.97|30.04|29.96|0
1649314640000|2022-04-07 06:57:20|30.03|29.95|30|29.92|30.03|29.95|29.99|29.91|0
1649314660000|2022-04-07 06:57:40|30.02|29.94|30|29.92|30.02|29.94|30|29.92|0
1649314670000|2022-04-07 06:57:50|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1649314680000|2022-04-07 06:58:00|||||||||3
1649314700000|2022-04-07 06:58:20|30.04|29.96|30.02|29.94|30.04|29.96|30.02|29.94|0
1649314740000|2022-04-07 06:59:00|29.99|29.91|29.97|29.89|29.99|29.91|29.97|29.89|0
1649314750000|2022-04-07 06:59:10|29.98|29.9|29.96|29.88|29.98|29.9|29.95|29.87|26
1649314760000|2022-04-07 06:59:20|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1649314770000|2022-04-07 06:59:30|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|2
1649314780000|2022-04-07 06:59:40|30.02|29.94|29.98|29.9|30.02|29.94|29.98|29.9|1
1649314790000|2022-04-07 06:59:50|30|29.92|29.98|29.9|30|29.92|29.98|29.9|0
1649314800000|2022-04-07 07:00:00|30.02|29.94|30.08|30|30.08|30|30.02|29.94|15
1649314810000|2022-04-07 07:00:10|30.07|29.99|30.08|30|30.08|30|30.06|29.98|2
1649314820000|2022-04-07 07:00:20|30.1|30.02|30.08|30|30.1|30.02|30.07|29.99|0
1649314830000|2022-04-07 07:00:30|30.12|30.04|30.13|30.05|30.13|30.05|30.12|30.04|8
1649314840000|2022-04-07 07:00:40|30.17|30.09|30.13|30.05|30.17|30.09|30.13|30.05|0
1649314850000|2022-04-07 07:00:50|30.18|30.1|30.2|30.12|30.2|30.12|30.15|30.07|42
1649314860000|2022-04-07 07:01:00|30.23|30.15|30.21|30.13|30.23|30.15|30.2|30.12|3
1649314870000|2022-04-07 07:01:10|30.2|30.12|30.2|30.12|30.21|30.13|30.2|30.12|14
1649314880000|2022-04-07 07:01:20|30.21|30.13|30.25|30.17|30.25|30.17|30.2|30.12|2
1649314890000|2022-04-07 07:01:30|30.24|30.16|30.12|30.04|30.25|30.17|30.12|30.04|13
1649314900000|2022-04-07 07:01:40|30.13|30.05|30.1|30.02|30.13|30.05|30.09|30.01|1
1649314910000|2022-04-07 07:01:50|30.09|30.01|30.02|29.94|30.09|30.01|30.02|29.94|0
1649314920000|2022-04-07 07:02:00|30.01|29.93|30.01|29.93|30.02|29.94|29.98|29.9|4
1649314930000|2022-04-07 07:02:10|30.02|29.94|30.03|29.95|30.03|29.95|30.02|29.94|0
1649314940000|2022-04-07 07:02:20|30.04|29.96|30.12|30.04|30.12|30.04|30.04|29.96|7
1649314950000|2022-04-07 07:02:30|30.13|30.05|30.16|30.08|30.18|30.1|30.13|30.05|3
1649314960000|2022-04-07 07:02:40|30.17|30.09|30.22|30.14|30.22|30.14|30.15|30.07|1
1649314970000|2022-04-07 07:02:50|30.21|30.13|30.21|30.13|30.22|30.14|30.2|30.12|4
1649314980000|2022-04-07 07:03:00|30.22|30.14|30.21|30.13|30.22|30.14|30.21|30.13|8
1649314990000|2022-04-07 07:03:10|30.22|30.14|30.22|30.14|30.22|30.14|30.2|30.12|9
1649315000000|2022-04-07 07:03:20|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|5
1649315010000|2022-04-07 07:03:30|30.2|30.12|30.19|30.11|30.21|30.13|30.18|30.1|5
1649315020000|2022-04-07 07:03:40|30.17|30.09|30.15|30.07|30.17|30.09|30.15|30.07|20
1649315030000|2022-04-07 07:03:50|30.16|30.08|30.16|30.08|30.17|30.09|30.15|30.07|7
1649315040000|2022-04-07 07:04:00|30.17|30.09|30.15|30.07|30.17|30.09|30.15|30.07|0
1649315050000|2022-04-07 07:04:10|30.14|30.06|30.14|30.06|30.15|30.07|30.11|30.03|0
1649315060000|2022-04-07 07:04:20|30.15|30.07|30.15|30.07|30.15|30.07|30.12|30.04|0
1649315070000|2022-04-07 07:04:30|30.13|30.05|30.16|30.08|30.16|30.08|30.13|30.05|0
1649315080000|2022-04-07 07:04:40|30.15|30.07|30.12|30.04|30.15|30.07|30.12|30.04|0
1649315090000|2022-04-07 07:04:50|30.1|30.02|30.1|30.02|30.12|30.04|30.1|30.02|0
1649315100000|2022-04-07 07:05:00|30.11|30.03|30.08|30|30.11|30.03|30.07|29.99|3
1649315110000|2022-04-07 07:05:10|30.07|29.99|30.03|29.95|30.08|30|30.03|29.95|8
1649315120000|2022-04-07 07:05:20|30.02|29.94|30.03|29.95|30.03|29.95|30.02|29.94|1
1649315130000|2022-04-07 07:05:30|30.02|29.94|30.06|29.98|30.07|29.99|30.02|29.94|0
1649315140000|2022-04-07 07:05:40|30.07|29.99|30.06|29.98|30.07|29.99|30.05|29.97|0
1649315150000|2022-04-07 07:05:50|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1649315160000|2022-04-07 07:06:00|30.06|29.98|30.05|29.97|30.07|29.99|30.05|29.97|0
1649315170000|2022-04-07 07:06:10|30.06|29.98|30.06|29.98|30.07|29.99|30.06|29.98|0
1649315180000|2022-04-07 07:06:20|30.05|29.97|30.06|29.98|30.07|29.99|30.05|29.97|0
1649315190000|2022-04-07 07:06:30|30.07|29.99|30.06|29.98|30.07|29.99|30.06|29.98|0
1649315200000|2022-04-07 07:06:40|30.05|29.97|30.06|29.98|30.06|29.98|30.05|29.97|0
1649315210000|2022-04-07 07:06:50|30.07|29.99|30.07|29.99|30.07|29.99|30.06|29.98|0
1649315220000|2022-04-07 07:07:00|30.1|30.02|30.09|30.01|30.1|30.02|30.07|29.99|18
1649315230000|2022-04-07 07:07:10|30.1|30.02|30.11|30.03|30.12|30.04|30.07|29.99|14
1649315240000|2022-04-07 07:07:20|30.09|30.01|30.09|30.01|30.11|30.03|30.09|30.01|0
1649315250000|2022-04-07 07:07:30|30.08|30|30.08|30|30.09|30.01|30.07|29.99|0
1649315260000|2022-04-07 07:07:40|30.09|30.01|30.09|30.01|30.09|30.01|30.07|29.99|0
1649315270000|2022-04-07 07:07:50|30.11|30.03|30.09|30.01|30.11|30.03|30.09|30.01|0
1649315280000|2022-04-07 07:08:00|30.08|30|30.11|30.03|30.12|30.04|30.08|30|1
1649315290000|2022-04-07 07:08:10|30.12|30.04|30.13|30.05|30.13|30.05|30.12|30.04|0
1649315300000|2022-04-07 07:08:20|30.12|30.04|30.13|30.05|30.13|30.05|30.12|30.04|0
1649315310000|2022-04-07 07:08:30|30.12|30.04|30.12|30.04|30.13|30.05|30.12|30.04|0
1649315320000|2022-04-07 07:08:40|30.13|30.05|30.11|30.03|30.15|30.07|30.1|30.02|0
1649315330000|2022-04-07 07:08:50|30.12|30.04|30.12|30.04|30.13|30.05|30.12|30.04|0
1649315340000|2022-04-07 07:09:00|30.1|30.02|30.12|30.04|30.15|30.07|30.1|30.02|0
1649315350000|2022-04-07 07:09:10|30.1|30.02|30.1|30.02|30.1|30.02|30.09|30.01|0
1649315360000|2022-04-07 07:09:20|30.11|30.03|30.12|30.04|30.12|30.04|30.11|30.03|2
1649315370000|2022-04-07 07:09:30|30.13|30.05|30.11|30.03|30.13|30.05|30.1|30.02|2
1649315380000|2022-04-07 07:09:40|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1649315390000|2022-04-07 07:09:50|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1649315400000|2022-04-07 07:10:00|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|5
1649315410000|2022-04-07 07:10:10|30.07|29.99|30.07|29.99|30.1|30.02|30.07|29.99|10
1649315420000|2022-04-07 07:10:20|30.09|30.01|30.07|29.99|30.1|30.02|30.07|29.99|0
1649315430000|2022-04-07 07:10:30|30.1|30.02|30.1|30.02|30.1|30.02|30.07|29.99|0
1649315450000|2022-04-07 07:10:50|30.11|30.03|30.14|30.06|30.15|30.07|30.11|30.03|1
1649315470000|2022-04-07 07:11:10|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1649315490000|2022-04-07 07:11:30|30.1|30.02|30.09|30.01|30.1|30.02|30.09|30.01|0
1649315530000|2022-04-07 07:12:10|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1649315540000|2022-04-07 07:12:20|30.11|30.03|30.1|30.02|30.12|30.04|30.1|30.02|0
1649315550000|2022-04-07 07:12:30|30.09|30.01|30.07|29.99|30.09|30.01|30.07|29.99|2
1649315560000|2022-04-07 07:12:40|30.08|30|30.09|30.01|30.1|30.02|30.08|30|4
1649315570000|2022-04-07 07:12:50|30.08|30|30.04|29.96|30.08|30|30.04|29.96|3
1649315580000|2022-04-07 07:13:00|30.03|29.95|30.02|29.94|30.03|29.95|30|29.92|0
1649315600000|2022-04-07 07:13:20|30.03|29.95|29.98|29.9|30.03|29.95|29.98|29.9|17
1649315620000|2022-04-07 07:13:40|29.97|29.89|29.98|29.9|29.98|29.9|29.97|29.89|0
1649315630000|2022-04-07 07:13:50|29.99|29.91|30.03|29.95|30.03|29.95|29.99|29.91|1
1649315640000|2022-04-07 07:14:00|30.02|29.94|30.02|29.94|30.03|29.95|29.99|29.91|0
1649315650000|2022-04-07 07:14:10|30.03|29.95|30.01|29.93|30.03|29.95|29.98|29.9|0
1649315660000|2022-04-07 07:14:20|30|29.92|30.01|29.93|30.01|29.93|29.99|29.91|0
1649315670000|2022-04-07 07:14:30|30.03|29.95|30.07|29.99|30.07|29.99|30.03|29.95|3
1649315680000|2022-04-07 07:14:40|30.04|29.96|30.04|29.96|30.05|29.97|30.03|29.95|0
1649315690000|2022-04-07 07:14:50|30.03|29.95|30.03|29.95|30.03|29.95|30.02|29.94|0
1649315700000|2022-04-07 07:15:00|30.04|29.96|30.04|29.96|30.05|29.97|30.04|29.96|0
1649315710000|2022-04-07 07:15:10|30.05|29.97|30.05|29.97|30.07|29.99|30.05|29.97|0
1649315720000|2022-04-07 07:15:20|30.09|30.01|30.07|29.99|30.09|30.01|30.07|29.99|0
1649315730000|2022-04-07 07:15:30|30.08|30|30.08|30|30.08|30|30.03|29.95|2
1649315740000|2022-04-07 07:15:40|30.07|29.99|30.06|29.98|30.08|30|30.06|29.98|0
1649315750000|2022-04-07 07:15:50|30.05|29.97|30.03|29.95|30.05|29.97|30.03|29.95|0
1649315760000|2022-04-07 07:16:00|30.07|29.99|30.07|29.99|30.07|29.99|30.05|29.97|0
1649315770000|2022-04-07 07:16:10|30.08|30|30.08|30|30.08|30|30.08|30|0
1649315780000|2022-04-07 07:16:20|30.03|29.95|30.07|29.99|30.07|29.99|30.03|29.95|31
1649315790000|2022-04-07 07:16:30|30.06|29.98|30.08|30|30.08|30|30.06|29.98|5
1649315800000|2022-04-07 07:16:40|30.07|29.99|30.07|29.99|30.07|29.99|30.06|29.98|0
1649315810000|2022-04-07 07:16:50|||||||||1
1649315820000|2022-04-07 07:17:00|30.08|30|30.08|30|30.08|30|30.07|29.99|0
1649315830000|2022-04-07 07:17:10|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1649315850000|2022-04-07 07:17:30|30.08|30|30.07|29.99|30.08|30|30.07|29.99|0
1649315860000|2022-04-07 07:17:40|30.08|30|30.07|29.99|30.08|30|30.07|29.99|0
1649315870000|2022-04-07 07:17:50|30.08|30|30.07|29.99|30.08|30|30.07|29.99|0
1649315890000|2022-04-07 07:18:10|30.08|30|30.08|30|30.08|30|30.08|30|0
1649315900000|2022-04-07 07:18:20|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1649315920000|2022-04-07 07:18:40|30.08|30|30.08|30|30.08|30|30.07|29.99|0
1649315930000|2022-04-07 07:18:50|30.07|29.99|30.04|29.96|30.08|30|30.04|29.96|1
1649315940000|2022-04-07 07:19:00|30.05|29.97|30.08|30|30.08|30|30.05|29.97|0
1649315980000|2022-04-07 07:19:40|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|3
1649315990000|2022-04-07 07:19:50|30.09|30.01|30.08|30|30.09|30.01|30.08|30|2
1649316000000|2022-04-07 07:20:00|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|2
1649316010000|2022-04-07 07:20:10|30.08|30|30.05|29.97|30.09|30.01|30.05|29.97|0
1649316020000|2022-04-07 07:20:20|30.03|29.95|30.04|29.96|30.05|29.97|30.03|29.95|3
1649316030000|2022-04-07 07:20:30|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1649316040000|2022-04-07 07:20:40|30.04|29.96|30.05|29.97|30.05|29.97|30.04|29.96|0
1649316050000|2022-04-07 07:20:50|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1649316060000|2022-04-07 07:21:00|30.08|30|30.1|30.02|30.1|30.02|30.08|30|0
1649316070000|2022-04-07 07:21:10|30.09|30.01|30.09|30.01|30.1|30.02|30.09|30.01|2
1649316080000|2022-04-07 07:21:20|30.1|30.02|30.1|30.02|30.1|30.02|30.09|30.01|0
1649316090000|2022-04-07 07:21:30|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1649316100000|2022-04-07 07:21:40|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|1
1649316110000|2022-04-07 07:21:50|30.11|30.03|30.1|30.02|30.11|30.03|30.1|30.02|0
1649316140000|2022-04-07 07:22:20|30.09|30.01|30.04|29.96|30.09|30.01|30.04|29.96|0
1649316150000|2022-04-07 07:22:30|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1649316160000|2022-04-07 07:22:40|30.03|29.95|29.98|29.9|30.03|29.95|29.98|29.9|0
1649316170000|2022-04-07 07:22:50|30|29.92|29.99|29.91|30|29.92|29.98|29.9|4
1649316180000|2022-04-07 07:23:00|29.98|29.9|29.99|29.91|29.99|29.91|29.98|29.9|0
1649316190000|2022-04-07 07:23:10|30.02|29.94|30.05|29.97|30.05|29.97|30.02|29.94|28
1649316200000|2022-04-07 07:23:20|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1649316210000|2022-04-07 07:23:30|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1649316230000|2022-04-07 07:23:50|30.02|29.94|30|29.92|30.02|29.94|30|29.92|2
1649316240000|2022-04-07 07:24:00|29.97|29.89|29.99|29.91|29.99|29.91|29.97|29.89|9
1649316250000|2022-04-07 07:24:10|30|29.92|30|29.92|30|29.92|30|29.92|0
1649316280000|2022-04-07 07:24:40|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|5
1649316300000|2022-04-07 07:25:00|30|29.92|30|29.92|30|29.92|29.99|29.91|10
1649316310000|2022-04-07 07:25:10|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|2
1649316320000|2022-04-07 07:25:20|30|29.92|30|29.92|30|29.92|30|29.92|2
1649316330000|2022-04-07 07:25:30|29.99|29.91|29.98|29.9|30|29.92|29.98|29.9|2
1649316340000|2022-04-07 07:25:40|29.99|29.91|30.02|29.94|30.02|29.94|29.99|29.91|2
1649316350000|2022-04-07 07:25:50|30|29.92|29.98|29.9|30|29.92|29.98|29.9|0
1649316360000|2022-04-07 07:26:00|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|1
1649316370000|2022-04-07 07:26:10|29.98|29.9|29.98|29.9|29.99|29.91|29.97|29.89|0
1649316380000|2022-04-07 07:26:20|29.97|29.89|29.98|29.9|29.98|29.9|29.97|29.89|14
1649316390000|2022-04-07 07:26:30|29.99|29.91|29.99|29.91|30|29.92|29.99|29.91|0
1649316400000|2022-04-07 07:26:40|30|29.92|30.01|29.93|30.03|29.95|29.99|29.91|1
1649316410000|2022-04-07 07:26:50|30.02|29.94|29.98|29.9|30.02|29.94|29.98|29.9|0
1649316460000|2022-04-07 07:27:40|29.99|29.91|30.03|29.95|30.03|29.95|29.99|29.91|0
1649316470000|2022-04-07 07:27:50|30.02|29.94|30.03|29.95|30.03|29.95|30.02|29.94|0
1649316480000|2022-04-07 07:28:00|30.02|29.94|30.04|29.96|30.05|29.97|30.02|29.94|12
1649316490000|2022-04-07 07:28:10|30.05|29.97|30.03|29.95|30.05|29.97|30.03|29.95|0
1649316510000|2022-04-07 07:28:30|30.04|29.96|30.04|29.96|30.05|29.97|30.04|29.96|0
1649316520000|2022-04-07 07:28:40|30.05|29.97|30.04|29.96|30.05|29.97|30.04|29.96|0
1649316530000|2022-04-07 07:28:50|30.05|29.97|30.04|29.96|30.05|29.97|30.04|29.96|0
1649316540000|2022-04-07 07:29:00|30.05|29.97|30.05|29.97|30.05|29.97|30.04|29.96|1
1649316550000|2022-04-07 07:29:10|30.04|29.96|30.05|29.97|30.05|29.97|30.03|29.95|4
1649316560000|2022-04-07 07:29:20|30.04|29.96|30.05|29.97|30.05|29.97|30.04|29.96|0
1649316570000|2022-04-07 07:29:30|30.04|29.96|30.05|29.97|30.05|29.97|30.04|29.96|0
1649316590000|2022-04-07 07:29:50|30.04|29.96|30.05|29.97|30.05|29.97|30.04|29.96|0
1649316600000|2022-04-07 07:30:00|30.09|30.01|30.1|30.02|30.1|30.02|30.09|30.01|0
1649316610000|2022-04-07 07:30:10|||||||||1
1649316620000|2022-04-07 07:30:20|30.11|30.03|30.12|30.04|30.13|30.05|30.1|30.02|3
1649316630000|2022-04-07 07:30:30|30.13|30.05|30.13|30.05|30.13|30.05|30.12|30.04|0
1649316640000|2022-04-07 07:30:40|30.12|30.04|30.15|30.07|30.15|30.07|30.11|30.03|15
1649316660000|2022-04-07 07:31:00|30.16|30.08|30.15|30.07|30.16|30.08|30.15|30.07|10
1649316670000|2022-04-07 07:31:10|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|0
1649316690000|2022-04-07 07:31:30|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|4
1649316700000|2022-04-07 07:31:40|30.19|30.11|30.21|30.13|30.21|30.13|30.19|30.11|0
1649316710000|2022-04-07 07:31:50|30.19|30.11|30.21|30.13|30.21|30.13|30.19|30.11|0
1649316720000|2022-04-07 07:32:00|30.19|30.11|30.21|30.13|30.21|30.13|30.19|30.11|11
1649316730000|2022-04-07 07:32:10|30.23|30.15|30.25|30.17|30.26|30.18|30.23|30.15|17
1649316740000|2022-04-07 07:32:20|30.26|30.18|30.28|30.2|30.28|30.2|30.25|30.17|11
1649316750000|2022-04-07 07:32:30|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|47
1649316760000|2022-04-07 07:32:40|30.26|30.18|30.28|30.2|30.28|30.2|30.26|30.18|13
1649316770000|2022-04-07 07:32:50|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|9
1649316780000|2022-04-07 07:33:00|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|16
1649316790000|2022-04-07 07:33:10|30.26|30.18|30.29|30.21|30.3|30.22|30.26|30.18|9
1649316800000|2022-04-07 07:33:20|30.3|30.22|30.31|30.23|30.31|30.23|30.29|30.21|17
1649316810000|2022-04-07 07:33:30|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|2
1649316820000|2022-04-07 07:33:40|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|16
1649316830000|2022-04-07 07:33:50|30.35|30.27|30.34|30.26|30.35|30.27|30.33|30.25|7
1649316840000|2022-04-07 07:34:00|30.35|30.27|30.35|30.27|30.35|30.27|30.34|30.26|0
1649316850000|2022-04-07 07:34:10|30.34|30.26|30.3|30.22|30.35|30.27|30.3|30.22|29
1649316860000|2022-04-07 07:34:20|30.26|30.18|30.26|30.18|30.31|30.23|30.26|30.18|6
1649316870000|2022-04-07 07:34:30|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|14
1649316880000|2022-04-07 07:34:40|30.28|30.2|30.2|30.12|30.28|30.2|30.2|30.12|3
1649316890000|2022-04-07 07:34:50|30.21|30.13|30.21|30.13|30.23|30.15|30.2|30.12|4
1649316900000|2022-04-07 07:35:00|30.2|30.12|30.2|30.12|30.21|30.13|30.2|30.12|9
1649316910000|2022-04-07 07:35:10|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|6
1649316920000|2022-04-07 07:35:20|30.23|30.15|30.2|30.12|30.23|30.15|30.2|30.12|2
1649316990000|2022-04-07 07:36:30|30.22|30.14|30.25|30.17|30.25|30.17|30.21|30.13|7
1649317020000|2022-04-07 07:37:00|||||||||1
1649317030000|2022-04-07 07:37:10|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1649317040000|2022-04-07 07:37:20|30.25|30.17|30.25|30.17|30.25|30.17|30.23|30.15|0
1649317050000|2022-04-07 07:37:30|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1649317060000|2022-04-07 07:37:40|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1649317080000|2022-04-07 07:38:00|30.23|30.15|30.23|30.15|30.25|30.17|30.23|30.15|0
1649317090000|2022-04-07 07:38:10|30.25|30.17|30.2|30.12|30.25|30.17|30.2|30.12|3
1649317100000|2022-04-07 07:38:20|30.19|30.11|30.19|30.11|30.19|30.11|30.19|30.11|0
1649317110000|2022-04-07 07:38:30|30.18|30.1|30.15|30.07|30.18|30.1|30.15|30.07|0
1649317140000|2022-04-07 07:39:00|30.16|30.08|30.19|30.11|30.19|30.11|30.15|30.07|1
1649317150000|2022-04-07 07:39:10|30.2|30.12|30.19|30.11|30.2|30.12|30.19|30.11|0
1649317160000|2022-04-07 07:39:20|30.18|30.1|30.19|30.11|30.19|30.11|30.18|30.1|0
1649317170000|2022-04-07 07:39:30|30.18|30.1|30.19|30.11|30.19|30.11|30.18|30.1|0
1649317180000|2022-04-07 07:39:40|30.18|30.1|30.18|30.1|30.18|30.1|30.16|30.08|0
1649317220000|2022-04-07 07:40:20|30.17|30.09|30.18|30.1|30.18|30.1|30.17|30.09|0
1649317230000|2022-04-07 07:40:30|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1649317240000|2022-04-07 07:40:40|30.21|30.13|30.2|30.12|30.22|30.14|30.2|30.12|5
1649317250000|2022-04-07 07:40:50|30.21|30.13|30.22|30.14|30.22|30.14|30.2|30.12|0
1649317260000|2022-04-07 07:41:00|30.21|30.13|30.2|30.12|30.22|30.14|30.2|30.12|2
1649317270000|2022-04-07 07:41:10|30.19|30.11|30.19|30.11|30.19|30.11|30.19|30.11|1
1649317280000|2022-04-07 07:41:20|30.2|30.12|30.21|30.13|30.21|30.13|30.2|30.12|0
1649317290000|2022-04-07 07:41:30|30.22|30.14|30.25|30.17|30.25|30.17|30.22|30.14|0
1649317310000|2022-04-07 07:41:50|30.26|30.18|30.27|30.19|30.27|30.19|30.26|30.18|10
1649317320000|2022-04-07 07:42:00|30.28|30.2|30.28|30.2|30.32|30.24|30.28|30.2|0
1649317330000|2022-04-07 07:42:10|30.27|30.19|30.27|30.19|30.27|30.19|30.26|30.18|13
1649317360000|2022-04-07 07:42:40|30.28|30.2|30.3|30.22|30.3|30.22|30.28|30.2|0
1649317370000|2022-04-07 07:42:50|30.31|30.23|30.27|30.19|30.31|30.23|30.27|30.19|0
1649317380000|2022-04-07 07:43:00|30.26|30.18|30.28|30.2|30.28|30.2|30.26|30.18|1
1649317390000|2022-04-07 07:43:10|30.27|30.19|30.28|30.2|30.28|30.2|30.27|30.19|1
1649317400000|2022-04-07 07:43:20|30.29|30.21|30.3|30.22|30.3|30.22|30.29|30.21|13
1649317410000|2022-04-07 07:43:30|30.29|30.21|30.3|30.22|30.3|30.22|30.29|30.21|0
1649317420000|2022-04-07 07:43:40|30.29|30.21|30.3|30.22|30.3|30.22|30.29|30.21|0
1649317430000|2022-04-07 07:43:50|30.31|30.23|30.3|30.22|30.31|30.23|30.3|30.22|0
1649317440000|2022-04-07 07:44:00|30.32|30.24|30.29|30.21|30.32|30.24|30.29|30.21|0
1649317450000|2022-04-07 07:44:10|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1649317460000|2022-04-07 07:44:20|30.29|30.21|30.3|30.22|30.3|30.22|30.29|30.21|4
1649317470000|2022-04-07 07:44:30|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1649317480000|2022-04-07 07:44:40|30.34|30.26|30.3|30.22|30.34|30.26|30.3|30.22|2
1649317490000|2022-04-07 07:44:50|30.32|30.24|30.31|30.23|30.34|30.26|30.31|30.23|2
1649317500000|2022-04-07 07:45:00|30.3|30.22|30.31|30.23|30.31|30.23|30.29|30.21|0
1649317510000|2022-04-07 07:45:10|30.3|30.22|30.31|30.23|30.31|30.23|30.3|30.22|0
1649317520000|2022-04-07 07:45:20|30.33|30.25|30.31|30.23|30.33|30.25|30.31|30.23|0
1649317530000|2022-04-07 07:45:30|30.33|30.25|30.3|30.22|30.33|30.25|30.29|30.21|0
1649317540000|2022-04-07 07:45:40|30.27|30.19|30.3|30.22|30.3|30.22|30.27|30.19|0
1649317550000|2022-04-07 07:45:50|30.29|30.21|30.3|30.22|30.3|30.22|30.29|30.21|2
1649317560000|2022-04-07 07:46:00|30.28|30.2|30.29|30.21|30.29|30.21|30.26|30.18|7
1649317570000|2022-04-07 07:46:10|30.3|30.22|30.3|30.22|30.3|30.22|30.29|30.21|0
1649317580000|2022-04-07 07:46:20|30.29|30.21|30.26|30.18|30.29|30.21|30.25|30.17|0
1649317590000|2022-04-07 07:46:30|30.27|30.19|30.25|30.17|30.27|30.19|30.25|30.17|18
1649317600000|2022-04-07 07:46:40|30.27|30.19|30.25|30.17|30.27|30.19|30.25|30.17|3
1649317630000|2022-04-07 07:47:10|30.23|30.15|30.19|30.11|30.23|30.15|30.19|30.11|92
1649317640000|2022-04-07 07:47:20|30.2|30.12|30.23|30.15|30.23|30.15|30.2|30.12|1
1649317660000|2022-04-07 07:47:40|30.21|30.13|30.23|30.15|30.23|30.15|30.21|30.13|0
1649317670000|2022-04-07 07:47:50|30.21|30.13|30.23|30.15|30.23|30.15|30.21|30.13|0
1649317680000|2022-04-07 07:48:00|30.21|30.13|30.21|30.13|30.21|30.13|30.19|30.11|0
1649317690000|2022-04-07 07:48:10|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1649317730000|2022-04-07 07:48:50|30.17|30.09|30.17|30.09|30.18|30.1|30.17|30.09|2
1649317740000|2022-04-07 07:49:00|30.16|30.08|30.16|30.08|30.16|30.08|30.13|30.05|1
1649317750000|2022-04-07 07:49:10|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1649317760000|2022-04-07 07:49:20|30.16|30.08|30.13|30.05|30.16|30.08|30.13|30.05|0
1649317780000|2022-04-07 07:49:40|30.12|30.04|30.13|30.05|30.13|30.05|30.11|30.03|0
1649317790000|2022-04-07 07:49:50|30.14|30.06|30.13|30.05|30.14|30.06|30.13|30.05|0
1649317800000|2022-04-07 07:50:00|30.14|30.06|30.13|30.05|30.14|30.06|30.13|30.05|0
1649317810000|2022-04-07 07:50:10|30.14|30.06|30.13|30.05|30.14|30.06|30.13|30.05|0
1649317880000|2022-04-07 07:51:20|30.12|30.04|30.1|30.02|30.12|30.04|30.1|30.02|0
1649317900000|2022-04-07 07:51:40|30.11|30.03|30.1|30.02|30.11|30.03|30.1|30.02|0
1649317910000|2022-04-07 07:51:50|30.12|30.04|30.1|30.02|30.12|30.04|30.1|30.02|0
1649317920000|2022-04-07 07:52:00|30.11|30.03|30.13|30.05|30.13|30.05|30.11|30.03|0
1649317930000|2022-04-07 07:52:10|30.12|30.04|30.13|30.05|30.13|30.05|30.12|30.04|0
1649317940000|2022-04-07 07:52:20|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|1
1649317950000|2022-04-07 07:52:30|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1649317960000|2022-04-07 07:52:40|30.11|30.03|30.11|30.03|30.13|30.05|30.11|30.03|0
1649317990000|2022-04-07 07:53:10|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1649318000000|2022-04-07 07:53:20|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1649318010000|2022-04-07 07:53:30|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1649318020000|2022-04-07 07:53:40|30.14|30.06|30.13|30.05|30.14|30.06|30.13|30.05|1
1649318040000|2022-04-07 07:54:00|30.14|30.06|30.15|30.07|30.15|30.07|30.14|30.06|2
1649318050000|2022-04-07 07:54:10|30.14|30.06|30.13|30.05|30.15|30.07|30.13|30.05|2
1649318060000|2022-04-07 07:54:20|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|46
1649318080000|2022-04-07 07:54:40|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|0
1649318090000|2022-04-07 07:54:50|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1649318100000|2022-04-07 07:55:00|30.16|30.08|30.2|30.12|30.2|30.12|30.16|30.08|0
1649318110000|2022-04-07 07:55:10|30.18|30.1|30.21|30.13|30.21|30.13|30.18|30.1|1
1649318120000|2022-04-07 07:55:20|30.2|30.12|30.21|30.13|30.21|30.13|30.2|30.12|1
1649318130000|2022-04-07 07:55:30|30.23|30.15|30.21|30.13|30.23|30.15|30.21|30.13|0
1649318140000|2022-04-07 07:55:40|30.23|30.15|30.24|30.16|30.24|30.16|30.23|30.15|0
1649318150000|2022-04-07 07:55:50|30.25|30.17|30.23|30.15|30.25|30.17|30.23|30.15|0
1649318160000|2022-04-07 07:56:00|30.25|30.17|30.26|30.18|30.26|30.18|30.25|30.17|2
1649318170000|2022-04-07 07:56:10|30.23|30.15|30.25|30.17|30.26|30.18|30.23|30.15|0
1649318180000|2022-04-07 07:56:20|30.26|30.18|30.25|30.17|30.26|30.18|30.23|30.15|0
1649318190000|2022-04-07 07:56:30|30.26|30.18|30.23|30.15|30.26|30.18|30.23|30.15|0
1649318200000|2022-04-07 07:56:40|30.26|30.18|30.23|30.15|30.27|30.19|30.23|30.15|0
1649318210000|2022-04-07 07:56:50|30.25|30.17|30.25|30.17|30.26|30.18|30.25|30.17|0
1649318220000|2022-04-07 07:57:00|30.26|30.18|30.26|30.18|30.27|30.19|30.26|30.18|0
1649318230000|2022-04-07 07:57:10|30.27|30.19|30.3|30.22|30.3|30.22|30.27|30.19|0
1649318240000|2022-04-07 07:57:20|30.31|30.23|30.32|30.24|30.32|30.24|30.3|30.22|0
1649318250000|2022-04-07 07:57:30|30.31|30.23|30.34|30.26|30.34|30.26|30.31|30.23|60
1649318270000|2022-04-07 07:57:50|||||||||41
1649318280000|2022-04-07 07:58:00|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|1
1649318290000|2022-04-07 07:58:10|30.37|30.29|30.34|30.26|30.39|30.31|30.34|30.26|1
1649318300000|2022-04-07 07:58:20|||||||||3
1649318310000|2022-04-07 07:58:30|30.33|30.25|30.37|30.29|30.37|30.29|30.33|30.25|6
1649318320000|2022-04-07 07:58:40|30.36|30.28|30.36|30.28|30.37|30.29|30.36|30.28|0
1649318340000|2022-04-07 07:59:00|30.33|30.25|30.36|30.28|30.36|30.28|30.33|30.25|0
1649318360000|2022-04-07 07:59:20|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|0
1649318380000|2022-04-07 07:59:40|30.32|30.24|30.32|30.24|30.33|30.25|30.32|30.24|0
1649318400000|2022-04-07 08:00:00|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1649318430000|2022-04-07 08:00:30|30.33|30.25|30.36|30.28|30.36|30.28|30.32|30.24|5
1649318440000|2022-04-07 08:00:40|30.37|30.29|30.4|30.32|30.4|30.32|30.37|30.29|1
1649318450000|2022-04-07 08:00:50|30.38|30.3|30.4|30.32|30.41|30.33|30.38|30.3|0
1649318460000|2022-04-07 08:01:00|30.38|30.3|30.37|30.29|30.38|30.3|30.37|30.29|0
1649318480000|2022-04-07 08:01:20|||||||||1
1649318490000|2022-04-07 08:01:30|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|0
1649318510000|2022-04-07 08:01:50|30.37|30.29|30.37|30.29|30.38|30.3|30.37|30.29|0
1649318520000|2022-04-07 08:02:00|30.36|30.28|30.35|30.27|30.36|30.28|30.32|30.24|0
1649318540000|2022-04-07 08:02:20|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1649318550000|2022-04-07 08:02:30|30.37|30.29|30.4|30.32|30.4|30.32|30.37|30.29|8
1649318560000|2022-04-07 08:02:40|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|4
1649318570000|2022-04-07 08:02:50|30.42|30.34|30.43|30.35|30.43|30.35|30.42|30.34|2
1649318580000|2022-04-07 08:03:00|30.46|30.38|30.43|30.35|30.46|30.38|30.43|30.35|0
1649318590000|2022-04-07 08:03:10|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|0
1649318600000|2022-04-07 08:03:20|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|0
1649318630000|2022-04-07 08:03:50|30.42|30.34|30.4|30.32|30.42|30.34|30.4|30.32|18
1649318650000|2022-04-07 08:04:10|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|0
1649318660000|2022-04-07 08:04:20|30.37|30.29|30.38|30.3|30.38|30.3|30.37|30.29|0
1649318670000|2022-04-07 08:04:30|30.39|30.31|30.38|30.3|30.39|30.31|30.38|30.3|0
1649318680000|2022-04-07 08:04:40|30.37|30.29|30.38|30.3|30.38|30.3|30.37|30.29|0
1649318690000|2022-04-07 08:04:50|||||||||18
1649318700000|2022-04-07 08:05:00|30.39|30.31|30.4|30.32|30.43|30.35|30.38|30.3|12
1649318710000|2022-04-07 08:05:10|30.41|30.33|30.42|30.34|30.43|30.35|30.4|30.32|0
1649318720000|2022-04-07 08:05:20|30.41|30.33|30.41|30.33|30.41|30.33|30.39|30.31|0
1649318730000|2022-04-07 08:05:30|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|0
1649318740000|2022-04-07 08:05:40|30.41|30.33|30.38|30.3|30.41|30.33|30.38|30.3|0
1649318750000|2022-04-07 08:05:50|30.39|30.31|30.38|30.3|30.39|30.31|30.38|30.3|0
1649318760000|2022-04-07 08:06:00|30.37|30.29|30.36|30.28|30.37|30.29|30.34|30.26|2
1649318770000|2022-04-07 08:06:10|30.34|30.26|30.34|30.26|30.37|30.29|30.34|30.26|1
1649318780000|2022-04-07 08:06:20|30.37|30.29|30.37|30.29|30.37|30.29|30.36|30.28|0
1649318790000|2022-04-07 08:06:30|30.36|30.28|30.34|30.26|30.37|30.29|30.34|30.26|0
1649318800000|2022-04-07 08:06:40|30.37|30.29|30.31|30.23|30.37|30.29|30.31|30.23|0
1649318810000|2022-04-07 08:06:50|30.33|30.25|30.33|30.25|30.33|30.25|30.32|30.24|0
1649318820000|2022-04-07 08:07:00|30.32|30.24|30.31|30.23|30.32|30.24|30.31|30.23|0
1649318830000|2022-04-07 08:07:10|30.29|30.21|30.31|30.23|30.31|30.23|30.29|30.21|0
1649318840000|2022-04-07 08:07:20|30.29|30.21|30.29|30.21|30.31|30.23|30.29|30.21|1
1649318850000|2022-04-07 08:07:30|30.31|30.23|30.29|30.21|30.31|30.23|30.29|30.21|0
1649318860000|2022-04-07 08:07:40|30.31|30.23|30.29|30.21|30.31|30.23|30.29|30.21|0
1649318870000|2022-04-07 08:07:50|30.31|30.23|30.29|30.21|30.31|30.23|30.29|30.21|0
1649318880000|2022-04-07 08:08:00|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1649318890000|2022-04-07 08:08:10|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|7
1649318900000|2022-04-07 08:08:20|30.31|30.23|30.32|30.24|30.32|30.24|30.31|30.23|0
1649318910000|2022-04-07 08:08:30|30.31|30.23|30.31|30.23|30.32|30.24|30.31|30.23|0
1649318920000|2022-04-07 08:08:40|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1649318930000|2022-04-07 08:08:50|30.31|30.23|30.32|30.24|30.32|30.24|30.31|30.23|0
1649318940000|2022-04-07 08:09:00|30.31|30.23|30.29|30.21|30.31|30.23|30.29|30.21|0
1649318950000|2022-04-07 08:09:10|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|1
1649318960000|2022-04-07 08:09:20|30.28|30.2|30.29|30.21|30.29|30.21|30.28|30.2|0
1649318970000|2022-04-07 08:09:30|30.27|30.19|30.26|30.18|30.27|30.19|30.26|30.18|0
1649318990000|2022-04-07 08:09:50|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|31
1649319000000|2022-04-07 08:10:00|||||||||5
1649319010000|2022-04-07 08:10:10|30.23|30.15|30.24|30.16|30.24|30.16|30.23|30.15|10
1649319030000|2022-04-07 08:10:30|30.26|30.18|30.24|30.16|30.26|30.18|30.24|30.16|0
1649319040000|2022-04-07 08:10:40|30.22|30.14|30.22|30.14|30.22|30.14|30.21|30.13|0
1649319050000|2022-04-07 08:10:50|30.21|30.13|30.21|30.13|30.22|30.14|30.21|30.13|0
1649319060000|2022-04-07 08:11:00|30.22|30.14|30.26|30.18|30.26|30.18|30.22|30.14|3
1649319080000|2022-04-07 08:11:20|30.28|30.2|30.31|30.23|30.31|30.23|30.28|30.2|10
1649319090000|2022-04-07 08:11:30|30.29|30.21|30.33|30.25|30.33|30.25|30.29|30.21|4
1649319100000|2022-04-07 08:11:40|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1649319110000|2022-04-07 08:11:50|30.3|30.22|30.32|30.24|30.33|30.25|30.29|30.21|2
1649319120000|2022-04-07 08:12:00|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1649319130000|2022-04-07 08:12:10|30.28|30.2|30.28|30.2|30.28|30.2|30.27|30.19|0
1649319150000|2022-04-07 08:12:30|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1649319170000|2022-04-07 08:12:50|30.3|30.22|30.35|30.27|30.37|30.29|30.3|30.22|5
1649319180000|2022-04-07 08:13:00|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|0
1649319190000|2022-04-07 08:13:10|||||||||4
1649319210000|2022-04-07 08:13:30|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|1
1649319220000|2022-04-07 08:13:40|30.34|30.26|30.35|30.27|30.35|30.27|30.34|30.26|0
1649319230000|2022-04-07 08:13:50|30.38|30.3|30.39|30.31|30.41|30.33|30.38|30.3|11
1649319240000|2022-04-07 08:14:00|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|5
1649319250000|2022-04-07 08:14:10|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|1
1649319260000|2022-04-07 08:14:20|30.41|30.33|30.44|30.36|30.44|30.36|30.39|30.31|6
1649319270000|2022-04-07 08:14:30|30.42|30.34|30.41|30.33|30.44|30.36|30.39|30.31|2
1649319280000|2022-04-07 08:14:40|30.39|30.31|30.39|30.31|30.41|30.33|30.39|30.31|0
1649319290000|2022-04-07 08:14:50|30.41|30.33|30.39|30.31|30.41|30.33|30.39|30.31|0
1649319300000|2022-04-07 08:15:00|30.41|30.33|30.39|30.31|30.41|30.33|30.39|30.31|3
1649319310000|2022-04-07 08:15:10|30.38|30.3|30.39|30.31|30.39|30.31|30.38|30.3|5
1649319360000|2022-04-07 08:16:00|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|2
1649319370000|2022-04-07 08:16:10|30.36|30.28|30.36|30.28|30.38|30.3|30.35|30.27|0
1649319380000|2022-04-07 08:16:20|30.35|30.27|30.33|30.25|30.36|30.28|30.33|30.25|0
1649319410000|2022-04-07 08:16:50|30.34|30.26|30.35|30.27|30.35|30.27|30.33|30.25|1
1649319420000|2022-04-07 08:17:00|30.36|30.28|30.33|30.25|30.36|30.28|30.33|30.25|0
1649319470000|2022-04-07 08:17:50|30.34|30.26|30.33|30.25|30.34|30.26|30.33|30.25|0
1649319480000|2022-04-07 08:18:00|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|0
1649319490000|2022-04-07 08:18:10|30.38|30.3|30.34|30.26|30.38|30.3|30.34|30.26|8
1649319500000|2022-04-07 08:18:20|30.36|30.28|30.38|30.3|30.38|30.3|30.36|30.28|1
1649319520000|2022-04-07 08:18:40|30.37|30.29|30.38|30.3|30.38|30.3|30.37|30.29|0
1649319530000|2022-04-07 08:18:50|30.37|30.29|30.39|30.31|30.41|30.33|30.37|30.29|4
1649319540000|2022-04-07 08:19:00|30.4|30.32|30.4|30.32|30.41|30.33|30.39|30.31|0
1649319550000|2022-04-07 08:19:10|30.39|30.31|30.38|30.3|30.4|30.32|30.38|30.3|0
1649319570000|2022-04-07 08:19:30|30.39|30.31|30.39|30.31|30.39|30.31|30.38|30.3|102
1649319580000|2022-04-07 08:19:40|30.38|30.3|30.39|30.31|30.39|30.31|30.38|30.3|0
1649319600000|2022-04-07 08:20:00|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|0
1649319610000|2022-04-07 08:20:10|30.36|30.28|30.33|30.25|30.36|30.28|30.33|30.25|6
1649319620000|2022-04-07 08:20:20|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1649319630000|2022-04-07 08:20:30|30.33|30.25|30.31|30.23|30.33|30.25|30.29|30.21|2
1649319640000|2022-04-07 08:20:40|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1649319650000|2022-04-07 08:20:50|30.28|30.2|30.27|30.19|30.28|30.2|30.26|30.18|1
1649319660000|2022-04-07 08:21:00|30.26|30.18|30.26|30.18|30.27|30.19|30.26|30.18|2
1649319670000|2022-04-07 08:21:10|30.28|30.2|30.27|30.19|30.28|30.2|30.27|30.19|3
1649319680000|2022-04-07 08:21:20|30.26|30.18|30.26|30.18|30.27|30.19|30.26|30.18|0
1649319690000|2022-04-07 08:21:30|30.28|30.2|30.26|30.18|30.28|30.2|30.26|30.18|4
1649319710000|2022-04-07 08:21:50|30.24|30.16|30.24|30.16|30.26|30.18|30.24|30.16|0
1649319720000|2022-04-07 08:22:00|30.21|30.13|30.26|30.18|30.26|30.18|30.21|30.13|5
1649319750000|2022-04-07 08:22:30|30.24|30.16|30.26|30.18|30.26|30.18|30.24|30.16|0
1649319760000|2022-04-07 08:22:40|30.27|30.19|30.26|30.18|30.27|30.19|30.26|30.18|1
1649319770000|2022-04-07 08:22:50|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|1
1649319780000|2022-04-07 08:23:00|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1649319790000|2022-04-07 08:23:10|30.29|30.21|30.27|30.19|30.29|30.21|30.27|30.19|0
1649319800000|2022-04-07 08:23:20|30.29|30.21|30.29|30.21|30.29|30.21|30.28|30.2|0
1649319810000|2022-04-07 08:23:30|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1649319830000|2022-04-07 08:23:50|||||||||1
1649319860000|2022-04-07 08:24:20|30.27|30.19|30.27|30.19|30.28|30.2|30.27|30.19|2
1649319870000|2022-04-07 08:24:30|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1649319890000|2022-04-07 08:24:50|30.29|30.21|30.28|30.2|30.29|30.21|30.28|30.2|3
1649319900000|2022-04-07 08:25:00|30.29|30.21|30.28|30.2|30.29|30.21|30.28|30.2|2
1649319940000|2022-04-07 08:25:40|30.27|30.19|30.26|30.18|30.27|30.19|30.26|30.18|0
1649319980000|2022-04-07 08:26:20|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|1
1649319990000|2022-04-07 08:26:30|30.24|30.16|30.21|30.13|30.24|30.16|30.21|30.13|1
1649320000000|2022-04-07 08:26:40|30.24|30.16|30.21|30.13|30.24|30.16|30.21|30.13|4
1649320040000|2022-04-07 08:27:20|||||||||4
1649320080000|2022-04-07 08:28:00|||||||||8
1649320090000|2022-04-07 08:28:10|30.19|30.11|30.19|30.11|30.19|30.11|30.19|30.11|26
1649320100000|2022-04-07 08:28:20|30.2|30.12|30.21|30.13|30.21|30.13|30.2|30.12|33
1649320130000|2022-04-07 08:28:50|30.2|30.12|30.19|30.11|30.2|30.12|30.19|30.11|0
1649320140000|2022-04-07 08:29:00|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1649320150000|2022-04-07 08:29:10|||||||||3
1649320180000|2022-04-07 08:29:40|30.22|30.14|30.23|30.15|30.24|30.16|30.21|30.13|5
1649320190000|2022-04-07 08:29:50|30.21|30.13|30.23|30.15|30.23|30.15|30.21|30.13|1
1649320200000|2022-04-07 08:30:00|30.21|30.13|30.24|30.16|30.26|30.18|30.21|30.13|15
1649320210000|2022-04-07 08:30:10|30.26|30.18|30.24|30.16|30.26|30.18|30.24|30.16|0
1649320220000|2022-04-07 08:30:20|30.22|30.14|30.24|30.16|30.24|30.16|30.22|30.14|0
1649320230000|2022-04-07 08:30:30|30.23|30.15|30.22|30.14|30.24|30.16|30.22|30.14|0
1649320240000|2022-04-07 08:30:40|30.21|30.13|30.21|30.13|30.22|30.14|30.21|30.13|0
1649320270000|2022-04-07 08:31:10|30.19|30.11|30.19|30.11|30.19|30.11|30.19|30.11|0
1649320280000|2022-04-07 08:31:20|30.18|30.1|30.16|30.08|30.18|30.1|30.16|30.08|0
1649320290000|2022-04-07 08:31:30|30.18|30.1|30.2|30.12|30.21|30.13|30.18|30.1|4
1649320300000|2022-04-07 08:31:40|30.21|30.13|30.16|30.08|30.21|30.13|30.16|30.08|4
1649320310000|2022-04-07 08:31:50|30.18|30.1|30.18|30.1|30.18|30.1|30.16|30.08|0
1649320320000|2022-04-07 08:32:00|30.16|30.08|30.18|30.1|30.18|30.1|30.16|30.08|0
1649320330000|2022-04-07 08:32:10|30.19|30.11|30.19|30.11|30.19|30.11|30.19|30.11|4
1649320340000|2022-04-07 08:32:20|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1649320350000|2022-04-07 08:32:30|30.21|30.13|30.21|30.13|30.21|30.13|30.2|30.12|1
1649320360000|2022-04-07 08:32:40|30.24|30.16|30.21|30.13|30.24|30.16|30.21|30.13|6
1649320410000|2022-04-07 08:33:30|30.2|30.12|30.21|30.13|30.21|30.13|30.2|30.12|0
1649320420000|2022-04-07 08:33:40|30.2|30.12|30.18|30.1|30.21|30.13|30.16|30.08|0
1649320430000|2022-04-07 08:33:50|30.19|30.11|30.19|30.11|30.19|30.11|30.19|30.11|0
1649320450000|2022-04-07 08:34:10|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1649320460000|2022-04-07 08:34:20|30.17|30.09|30.18|30.1|30.18|30.1|30.15|30.07|8
1649320480000|2022-04-07 08:34:40|30.19|30.11|30.19|30.11|30.19|30.11|30.19|30.11|0
1649320500000|2022-04-07 08:35:00|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1649320520000|2022-04-07 08:35:20|30.17|30.09|30.18|30.1|30.18|30.1|30.15|30.07|0
1649320540000|2022-04-07 08:35:40|30.15|30.07|30.14|30.06|30.15|30.07|30.14|30.06|0
1649320550000|2022-04-07 08:35:50|30.16|30.08|30.18|30.1|30.18|30.1|30.14|30.06|5
1649320580000|2022-04-07 08:36:20|30.2|30.12|30.21|30.13|30.21|30.13|30.19|30.11|12
1649320610000|2022-04-07 08:36:50|30.24|30.16|30.21|30.13|30.24|30.16|30.21|30.13|1
1649320620000|2022-04-07 08:37:00|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1649320630000|2022-04-07 08:37:10|30.24|30.16|30.23|30.15|30.24|30.16|30.23|30.15|1
1649320640000|2022-04-07 08:37:20|30.24|30.16|30.26|30.18|30.26|30.18|30.23|30.15|6
1649320650000|2022-04-07 08:37:30|30.24|30.16|30.26|30.18|30.26|30.18|30.24|30.16|0
1649320660000|2022-04-07 08:37:40|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|0
1649320670000|2022-04-07 08:37:50|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|1
1649320680000|2022-04-07 08:38:00|30.24|30.16|30.26|30.18|30.26|30.18|30.24|30.16|0
1649320700000|2022-04-07 08:38:20|30.27|30.19|30.26|30.18|30.27|30.19|30.26|30.18|2
1649320750000|2022-04-07 08:39:10|30.24|30.16|30.26|30.18|30.26|30.18|30.24|30.16|9
1649320830000|2022-04-07 08:40:30|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|2
1649320840000|2022-04-07 08:40:40|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1649320850000|2022-04-07 08:40:50|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1649320870000|2022-04-07 08:41:10|30.21|30.13|30.19|30.11|30.21|30.13|30.19|30.11|0
1649320900000|2022-04-07 08:41:40|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|0
1649320930000|2022-04-07 08:42:10|30.14|30.06|30.16|30.08|30.16|30.08|30.14|30.06|0
1649320940000|2022-04-07 08:42:20|30.14|30.06|30.13|30.05|30.14|30.06|30.13|30.05|0
1649320950000|2022-04-07 08:42:30|30.14|30.06|30.15|30.07|30.16|30.08|30.14|30.06|2
1649320960000|2022-04-07 08:42:40|30.16|30.08|30.15|30.07|30.16|30.08|30.15|30.07|2
1649320970000|2022-04-07 08:42:50|30.16|30.08|30.16|30.08|30.16|30.08|30.15|30.07|0
1649320980000|2022-04-07 08:43:00|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1649320990000|2022-04-07 08:43:10|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1649321050000|2022-04-07 08:44:10|30.15|30.07|30.13|30.05|30.15|30.07|30.13|30.05|0
1649321060000|2022-04-07 08:44:20|30.12|30.04|30.13|30.05|30.13|30.05|30.12|30.04|0
1649321120000|2022-04-07 08:45:20|30.12|30.04|30.12|30.04|30.12|30.04|30.11|30.03|0
1649321130000|2022-04-07 08:45:30|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1649321140000|2022-04-07 08:45:40|30.12|30.04|30.13|30.05|30.13|30.05|30.12|30.04|1
1649321150000|2022-04-07 08:45:50|||||||||1
1649321160000|2022-04-07 08:46:00|30.15|30.07|30.13|30.05|30.15|30.07|30.13|30.05|6
1649321170000|2022-04-07 08:46:10|30.17|30.09|30.16|30.08|30.17|30.09|30.16|30.08|3
1649321180000|2022-04-07 08:46:20|30.17|30.09|30.17|30.09|30.17|30.09|30.16|30.08|2
1649321190000|2022-04-07 08:46:30|30.18|30.1|30.17|30.09|30.18|30.1|30.17|30.09|4
1649321200000|2022-04-07 08:46:40|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|0
1649321210000|2022-04-07 08:46:50|30.14|30.06|30.16|30.08|30.16|30.08|30.14|30.06|0
1649321220000|2022-04-07 08:47:00|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|0
1649321230000|2022-04-07 08:47:10|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|0
1649321250000|2022-04-07 08:47:30|30.14|30.06|30.16|30.08|30.16|30.08|30.14|30.06|0
1649321290000|2022-04-07 08:48:10|30.14|30.06|30.16|30.08|30.16|30.08|30.14|30.06|0
1649321300000|2022-04-07 08:48:20|30.14|30.06|30.16|30.08|30.16|30.08|30.14|30.06|0
1649321310000|2022-04-07 08:48:30|||||||||25
1649321340000|2022-04-07 08:49:00|30.14|30.06|30.16|30.08|30.16|30.08|30.14|30.06|2
1649321380000|2022-04-07 08:49:40|30.14|30.06|30.13|30.05|30.14|30.06|30.13|30.05|1
1649321390000|2022-04-07 08:49:50|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1649321400000|2022-04-07 08:50:00|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|7
1649321410000|2022-04-07 08:50:10|30.08|30|30.11|30.03|30.11|30.03|30.08|30|2
1649321420000|2022-04-07 08:50:20|30.1|30.02|30.1|30.02|30.11|30.03|30.1|30.02|24
1649321430000|2022-04-07 08:50:30|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1649321440000|2022-04-07 08:50:40|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|3
1649321490000|2022-04-07 08:51:30|30.08|30|30.1|30.02|30.1|30.02|30.08|30|0
1649321500000|2022-04-07 08:51:40|30.08|30|30.06|29.98|30.08|30|30.06|29.98|0
1649321510000|2022-04-07 08:51:50|30.08|30|30.08|30|30.08|30|30.08|30|0
1649321530000|2022-04-07 08:52:10|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1649321540000|2022-04-07 08:52:20|30.08|30|30.06|29.98|30.08|30|30.06|29.98|0
1649321550000|2022-04-07 08:52:30|30.08|30|30.06|29.98|30.08|30|30.06|29.98|0
1649321560000|2022-04-07 08:52:40|30.05|29.97|30.05|29.97|30.06|29.98|30.05|29.97|54
1649321570000|2022-04-07 08:52:50|30.03|29.95|30.01|29.93|30.03|29.95|30.01|29.93|0
1649321580000|2022-04-07 08:53:00|30.03|29.95|30.03|29.95|30.03|29.95|30.01|29.93|0
1649321600000|2022-04-07 08:53:20|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|0
1649321640000|2022-04-07 08:54:00|30.05|29.97|30.05|29.97|30.05|29.97|30.03|29.95|2
1649321650000|2022-04-07 08:54:10|30.03|29.95|30|29.92|30.03|29.95|30|29.92|2
1649321710000|2022-04-07 08:55:10|30.01|29.93|30.03|29.95|30.05|29.97|30.01|29.93|3
1649321720000|2022-04-07 08:55:20|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1649321730000|2022-04-07 08:55:30|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1649321750000|2022-04-07 08:55:50|30.05|29.97|30|29.92|30.05|29.97|30|29.92|2
1649321790000|2022-04-07 08:56:30|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|54
1649321800000|2022-04-07 08:56:40|30|29.92|30|29.92|30|29.92|29.98|29.9|1
1649321820000|2022-04-07 08:57:00|29.97|29.89|29.98|29.9|30|29.92|29.97|29.89|1
1649321830000|2022-04-07 08:57:10|30|29.92|29.95|29.87|30|29.92|29.95|29.87|11
1649321850000|2022-04-07 08:57:30|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|0
1649321860000|2022-04-07 08:57:40|||||||||2
1649321880000|2022-04-07 08:58:00|29.99|29.91|29.99|29.91|30|29.92|29.97|29.89|2
1649321890000|2022-04-07 08:58:10|29.97|29.89|29.98|29.9|30|29.92|29.97|29.89|0
1649321900000|2022-04-07 08:58:20|30|29.92|29.96|29.88|30|29.92|29.95|29.87|4
1649321910000|2022-04-07 08:58:30|29.98|29.9|29.96|29.88|29.98|29.9|29.96|29.88|2
1649321920000|2022-04-07 08:58:40|||||||||1
1649321940000|2022-04-07 08:59:00|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1649321970000|2022-04-07 08:59:30|29.96|29.88|29.93|29.85|29.96|29.88|29.93|29.85|71
1649321980000|2022-04-07 08:59:40|29.94|29.86|29.93|29.85|29.94|29.86|29.93|29.85|2
1649322020000|2022-04-07 09:00:20|||||||||1
1649322030000|2022-04-07 09:00:30|29.95|29.87|29.95|29.87|29.95|29.87|29.93|29.85|6
1649322040000|2022-04-07 09:00:40|29.94|29.86|29.95|29.87|29.95|29.87|29.94|29.86|0
1649322060000|2022-04-07 09:01:00|29.94|29.86|29.93|29.85|29.94|29.86|29.9|29.82|0
1649322070000|2022-04-07 09:01:10|29.91|29.83|29.91|29.83|29.93|29.85|29.91|29.83|0
1649322080000|2022-04-07 09:01:20|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1649322090000|2022-04-07 09:01:30|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|100
1649322100000|2022-04-07 09:01:40|29.89|29.81|29.91|29.83|29.93|29.85|29.88|29.8|12
1649322110000|2022-04-07 09:01:50|29.9|29.82|29.93|29.85|29.93|29.85|29.89|29.81|4
1649322140000|2022-04-07 09:02:20|29.94|29.86|29.93|29.85|29.94|29.86|29.93|29.85|5
1649322150000|2022-04-07 09:02:30|29.94|29.86|29.93|29.85|29.94|29.86|29.93|29.85|3
1649322240000|2022-04-07 09:04:00|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|10
1649322250000|2022-04-07 09:04:10|29.95|29.87|29.94|29.86|29.95|29.87|29.94|29.86|0
1649322270000|2022-04-07 09:04:30|29.95|29.87|29.98|29.9|29.98|29.9|29.95|29.87|3
1649322280000|2022-04-07 09:04:40|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|8
1649322290000|2022-04-07 09:04:50|30|29.92|30|29.92|30|29.92|29.99|29.91|0
1649322310000|2022-04-07 09:05:10|29.99|29.91|30|29.92|30|29.92|29.99|29.91|0
1649322350000|2022-04-07 09:05:50|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|1
1649322360000|2022-04-07 09:06:00|30.02|29.94|30.02|29.94|30.04|29.96|30.02|29.94|0
1649322370000|2022-04-07 09:06:10|30.04|29.96|30|29.92|30.04|29.96|30|29.92|0
1649322390000|2022-04-07 09:06:30|29.99|29.91|30|29.92|30|29.92|29.99|29.91|3
1649322400000|2022-04-07 09:06:40|29.99|29.91|29.99|29.91|30|29.92|29.99|29.91|0
1649322410000|2022-04-07 09:06:50|30|29.92|29.99|29.91|30|29.92|29.99|29.91|0
1649322420000|2022-04-07 09:07:00|30|29.92|29.99|29.91|30|29.92|29.99|29.91|1
1649322430000|2022-04-07 09:07:10|30|29.92|30|29.92|30|29.92|30|29.92|0
1649322450000|2022-04-07 09:07:30|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|0
1649322460000|2022-04-07 09:07:40|30.03|29.95|30.01|29.93|30.03|29.95|30.01|29.93|0
1649322470000|2022-04-07 09:07:50|30.03|29.95|30.03|29.95|30.03|29.95|30.01|29.93|0
1649322480000|2022-04-07 09:08:00|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|0
1649322490000|2022-04-07 09:08:10|30.04|29.96|30.03|29.95|30.05|29.97|30.03|29.95|5
1649322500000|2022-04-07 09:08:20|30.05|29.97|30.01|29.93|30.05|29.97|30.01|29.93|4
1649322510000|2022-04-07 09:08:30|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1649322530000|2022-04-07 09:08:50|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|0
1649322540000|2022-04-07 09:09:00|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|9
1649322550000|2022-04-07 09:09:10|||||||||9
1649322570000|2022-04-07 09:09:30|||||||||5
1649322670000|2022-04-07 09:11:10|||||||||1
1649322680000|2022-04-07 09:11:20|30.04|29.96|29.99|29.91|30.04|29.96|29.99|29.91|6
1649322720000|2022-04-07 09:12:00|30.03|29.95|30.03|29.95|30.03|29.95|30.01|29.93|3
1649322730000|2022-04-07 09:12:10|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|2
1649322770000|2022-04-07 09:12:50|30.03|29.95|30.03|29.95|30.03|29.95|30.01|29.93|0
1649322780000|2022-04-07 09:13:00|30.04|29.96|30.03|29.95|30.04|29.96|30.03|29.95|5
1649322830000|2022-04-07 09:13:50|30.04|29.96|30.04|29.96|30.04|29.96|30.03|29.95|3
1649322840000|2022-04-07 09:14:00|30.03|29.95|30.04|29.96|30.04|29.96|30.03|29.95|0
1649322850000|2022-04-07 09:14:10|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1649322870000|2022-04-07 09:14:30|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|0
1649322880000|2022-04-07 09:14:40|30.01|29.93|30.03|29.95|30.03|29.95|29.99|29.91|0
1649322890000|2022-04-07 09:14:50|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|1
1649322920000|2022-04-07 09:15:20|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|1
1649322950000|2022-04-07 09:15:50|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1649322960000|2022-04-07 09:16:00|30.08|30|30.06|29.98|30.08|30|30.06|29.98|0
1649322970000|2022-04-07 09:16:10|30.04|29.96|30.03|29.95|30.04|29.96|30.03|29.95|0
1649323000000|2022-04-07 09:16:40|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|0
1649323010000|2022-04-07 09:16:50|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|0
1649323040000|2022-04-07 09:17:20|29.99|29.91|30.01|29.93|30.01|29.93|29.99|29.91|0
1649323050000|2022-04-07 09:17:30|29.99|29.91|29.98|29.9|29.99|29.91|29.98|29.9|3
1649323060000|2022-04-07 09:17:40|29.96|29.88|29.96|29.88|29.98|29.9|29.96|29.88|3
1649323070000|2022-04-07 09:17:50|29.95|29.87|29.93|29.85|29.96|29.88|29.93|29.85|2
1649323080000|2022-04-07 09:18:00|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|1
1649323090000|2022-04-07 09:18:10|||||||||1
1649323100000|2022-04-07 09:18:20|29.96|29.88|29.95|29.87|29.97|29.89|29.95|29.87|2
1649323110000|2022-04-07 09:18:30|29.96|29.88|29.97|29.89|29.97|29.89|29.96|29.88|2
1649323120000|2022-04-07 09:18:40|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|1
1649323150000|2022-04-07 09:19:10|29.96|29.88|29.98|29.9|29.98|29.9|29.96|29.88|0
1649323160000|2022-04-07 09:19:20|29.99|29.91|29.98|29.9|29.99|29.91|29.98|29.9|1
1649323230000|2022-04-07 09:20:30|||||||||3
1649323270000|2022-04-07 09:21:10|30|29.92|30|29.92|30|29.92|30|29.92|0
1649323280000|2022-04-07 09:21:20|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1649323300000|2022-04-07 09:21:40|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1649323310000|2022-04-07 09:21:50|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1649323320000|2022-04-07 09:22:00|29.96|29.88|29.97|29.89|29.97|29.89|29.96|29.88|0
1649323330000|2022-04-07 09:22:10|29.96|29.88|29.96|29.88|29.97|29.89|29.96|29.88|0
1649323340000|2022-04-07 09:22:20|29.97|29.89|29.97|29.89|29.97|29.89|29.96|29.88|2
1649323350000|2022-04-07 09:22:30|29.98|29.9|29.98|29.9|29.98|29.9|29.97|29.89|0
1649323360000|2022-04-07 09:22:40|29.97|29.89|29.95|29.87|29.97|29.89|29.95|29.87|0
1649323370000|2022-04-07 09:22:50|29.93|29.85|29.91|29.83|29.93|29.85|29.91|29.83|0
1649323400000|2022-04-07 09:23:20|29.9|29.82|29.88|29.8|29.9|29.82|29.86|29.78|64
1649323420000|2022-04-07 09:23:40|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|0
1649323460000|2022-04-07 09:24:20|29.87|29.79|29.9|29.82|29.9|29.82|29.87|29.79|15
1649323470000|2022-04-07 09:24:30|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|1
1649323490000|2022-04-07 09:24:50|29.92|29.84|29.92|29.84|29.92|29.84|29.91|29.83|13
1649323500000|2022-04-07 09:25:00|29.93|29.85|29.96|29.88|29.96|29.88|29.93|29.85|0
1649323510000|2022-04-07 09:25:10|29.97|29.89|29.96|29.88|29.97|29.89|29.96|29.88|2
1649323520000|2022-04-07 09:25:20|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|1
1649323530000|2022-04-07 09:25:30|29.98|29.9|30|29.92|30.03|29.95|29.98|29.9|2
1649323550000|2022-04-07 09:25:50|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1649323580000|2022-04-07 09:26:20|29.96|29.88|29.98|29.9|29.98|29.9|29.96|29.88|0
1649323590000|2022-04-07 09:26:30|29.99|29.91|29.98|29.9|29.99|29.91|29.98|29.9|1
1649323610000|2022-04-07 09:26:50|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|0
1649323620000|2022-04-07 09:27:00|29.95|29.87|29.94|29.86|29.95|29.87|29.94|29.86|0
1649323630000|2022-04-07 09:27:10|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|0
1649323640000|2022-04-07 09:27:20|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1649323650000|2022-04-07 09:27:30|29.96|29.88|29.98|29.9|29.98|29.9|29.96|29.88|0
1649323660000|2022-04-07 09:27:40|29.96|29.88|29.94|29.86|29.96|29.88|29.94|29.86|0
1649323690000|2022-04-07 09:28:10|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|3
1649323710000|2022-04-07 09:28:30|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|1
1649323760000|2022-04-07 09:29:20|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1649323790000|2022-04-07 09:29:50|29.88|29.8|29.88|29.8|29.89|29.81|29.88|29.8|7
1649323810000|2022-04-07 09:30:10|29.9|29.82|29.89|29.81|29.9|29.82|29.88|29.8|6
1649323820000|2022-04-07 09:30:20|29.91|29.83|29.93|29.85|29.93|29.85|29.91|29.83|0
1649323840000|2022-04-07 09:30:40|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1649323850000|2022-04-07 09:30:50|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1649323860000|2022-04-07 09:31:00|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1649323870000|2022-04-07 09:31:10|29.89|29.81|29.88|29.8|29.89|29.81|29.88|29.8|2
1649323880000|2022-04-07 09:31:20|||||||||1
1649323890000|2022-04-07 09:31:30|29.89|29.81|29.89|29.81|29.89|29.81|29.88|29.8|2
1649323930000|2022-04-07 09:32:10|||||||||8
1649323970000|2022-04-07 09:32:50|||||||||1
1649323990000|2022-04-07 09:33:10|29.92|29.84|29.91|29.83|29.92|29.84|29.91|29.83|8
1649324000000|2022-04-07 09:33:20|29.89|29.81|29.89|29.81|29.91|29.83|29.89|29.81|0
1649324080000|2022-04-07 09:34:40|29.93|29.85|29.91|29.83|29.93|29.85|29.91|29.83|1
1649324090000|2022-04-07 09:34:50|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1649324110000|2022-04-07 09:35:10|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1649324120000|2022-04-07 09:35:20|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1649324130000|2022-04-07 09:35:30|29.91|29.83|29.93|29.85|29.93|29.85|29.91|29.83|0
1649324140000|2022-04-07 09:35:40|||||||||2
1649324150000|2022-04-07 09:35:50|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1649324160000|2022-04-07 09:36:00|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1649324190000|2022-04-07 09:36:30|||||||||1
1649324250000|2022-04-07 09:37:30|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1649324270000|2022-04-07 09:37:50|29.9|29.82|29.89|29.81|29.91|29.83|29.89|29.81|7
1649324290000|2022-04-07 09:38:10|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|4
1649324320000|2022-04-07 09:38:40|29.89|29.81|29.88|29.8|29.89|29.81|29.88|29.8|1
1649324330000|2022-04-07 09:38:50|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|4
1649324350000|2022-04-07 09:39:10|||||||||3
1649324360000|2022-04-07 09:39:20|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1649324400000|2022-04-07 09:40:00|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|3
1649324410000|2022-04-07 09:40:10|29.87|29.79|29.86|29.78|29.87|29.79|29.86|29.78|1
1649324420000|2022-04-07 09:40:20|29.87|29.79|29.86|29.78|29.87|29.79|29.86|29.78|4
1649324480000|2022-04-07 09:41:20|29.87|29.79|29.9|29.82|29.91|29.83|29.87|29.79|1
1649324490000|2022-04-07 09:41:30|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1649324500000|2022-04-07 09:41:40|29.9|29.82|29.91|29.83|29.91|29.83|29.9|29.82|0
1649324510000|2022-04-07 09:41:50|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|3
1649324520000|2022-04-07 09:42:00|||||||||2
1649324530000|2022-04-07 09:42:10|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|0
1649324570000|2022-04-07 09:42:50|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|140
1649324580000|2022-04-07 09:43:00|29.81|29.73|29.8|29.72|29.81|29.73|29.8|29.72|4
1649324590000|2022-04-07 09:43:10|29.81|29.73|29.8|29.72|29.81|29.73|29.8|29.72|0
1649324600000|2022-04-07 09:43:20|29.81|29.73|29.85|29.77|29.85|29.77|29.8|29.72|2
1649324640000|2022-04-07 09:44:00|29.84|29.76|29.85|29.77|29.85|29.77|29.84|29.76|0
1649324680000|2022-04-07 09:44:40|29.86|29.78|29.86|29.78|29.9|29.82|29.86|29.78|4
1649324690000|2022-04-07 09:44:50|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1649324700000|2022-04-07 09:45:00|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|2
1649324710000|2022-04-07 09:45:10|||||||||4
1649324720000|2022-04-07 09:45:20|29.91|29.83|29.9|29.82|29.91|29.83|29.9|29.82|3
1649324760000|2022-04-07 09:46:00|29.91|29.83|29.9|29.82|29.91|29.83|29.9|29.82|0
1649324770000|2022-04-07 09:46:10|29.91|29.83|29.91|29.83|29.91|29.83|29.9|29.82|0
1649324780000|2022-04-07 09:46:20|29.9|29.82|29.91|29.83|29.91|29.83|29.9|29.82|0
1649324840000|2022-04-07 09:47:20|29.93|29.85|29.93|29.85|29.93|29.85|29.91|29.83|0
1649324850000|2022-04-07 09:47:30|29.95|29.87|29.93|29.85|29.95|29.87|29.93|29.85|0
1649324860000|2022-04-07 09:47:40|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1649324880000|2022-04-07 09:48:00|29.9|29.82|29.91|29.83|29.91|29.83|29.9|29.82|4
1649324890000|2022-04-07 09:48:10|29.92|29.84|29.93|29.85|29.95|29.87|29.91|29.83|28
1649324900000|2022-04-07 09:48:20|29.95|29.87|29.93|29.85|29.95|29.87|29.93|29.85|0
1649324920000|2022-04-07 09:48:40|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1649324930000|2022-04-07 09:48:50|29.93|29.85|29.91|29.83|29.93|29.85|29.91|29.83|0
1649324940000|2022-04-07 09:49:00|29.93|29.85|29.91|29.83|29.93|29.85|29.91|29.83|0
1649325000000|2022-04-07 09:50:00|29.93|29.85|29.91|29.83|29.93|29.85|29.91|29.83|0
1649325040000|2022-04-07 09:50:40|29.93|29.85|29.91|29.83|29.93|29.85|29.91|29.83|0
1649325090000|2022-04-07 09:51:30|29.93|29.85|29.93|29.85|29.95|29.87|29.93|29.85|1
1649325110000|2022-04-07 09:51:50|29.95|29.87|29.93|29.85|29.95|29.87|29.93|29.85|0
1649325130000|2022-04-07 09:52:10|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1649325150000|2022-04-07 09:52:30|29.89|29.81|29.9|29.82|29.91|29.83|29.89|29.81|9
1649325160000|2022-04-07 09:52:40|29.91|29.83|29.87|29.79|29.91|29.83|29.87|29.79|0
1649325170000|2022-04-07 09:52:50|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1649325180000|2022-04-07 09:53:00|29.87|29.79|29.88|29.8|29.88|29.8|29.87|29.79|0
1649325190000|2022-04-07 09:53:10|29.87|29.79|29.86|29.78|29.87|29.79|29.86|29.78|0
1649325210000|2022-04-07 09:53:30|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|1
1649325230000|2022-04-07 09:53:50|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1649325240000|2022-04-07 09:54:00|29.8|29.72|29.81|29.73|29.81|29.73|29.8|29.72|54
1649325250000|2022-04-07 09:54:10|||||||||1
1649325270000|2022-04-07 09:54:30|29.83|29.75|29.83|29.75|29.84|29.76|29.83|29.75|2
1649325280000|2022-04-07 09:54:40|29.84|29.76|29.83|29.75|29.84|29.76|29.83|29.75|0
1649325290000|2022-04-07 09:54:50|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|3
1649325360000|2022-04-07 09:56:00|29.8|29.72|29.8|29.72|29.8|29.72|29.78|29.7|19
1649325380000|2022-04-07 09:56:20|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|0
1649325470000|2022-04-07 09:57:50|29.77|29.69|29.78|29.7|29.78|29.7|29.75|29.67|0
1649325480000|2022-04-07 09:58:00|29.8|29.72|29.76|29.68|29.8|29.72|29.76|29.68|0
1649325490000|2022-04-07 09:58:10|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|100
1649325600000|2022-04-07 10:00:00|||||||||9
1649325690000|2022-04-07 10:01:30|29.71|29.63|29.73|29.65|29.73|29.65|29.71|29.63|31
1649325710000|2022-04-07 10:01:50|29.7|29.62|29.69|29.61|29.7|29.62|29.69|29.61|0
1649325720000|2022-04-07 10:02:00|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|0
1649325800000|2022-04-07 10:03:20|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|0
1649325830000|2022-04-07 10:03:50|29.71|29.63|29.69|29.61|29.71|29.63|29.69|29.61|0
1649325880000|2022-04-07 10:04:40|29.68|29.6|29.69|29.61|29.69|29.61|29.68|29.6|79
1649325890000|2022-04-07 10:04:50|29.7|29.62|29.71|29.63|29.71|29.63|29.7|29.62|0
1649325900000|2022-04-07 10:05:00|29.73|29.65|29.71|29.63|29.73|29.65|29.71|29.63|0
1649325910000|2022-04-07 10:05:10|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1649325920000|2022-04-07 10:05:20|||||||||10
1649325980000|2022-04-07 10:06:20|29.77|29.69|29.78|29.7|29.78|29.7|29.73|29.65|51
1649326090000|2022-04-07 10:08:10|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|12
1649326100000|2022-04-07 10:08:20|29.78|29.7|29.79|29.71|29.79|29.71|29.78|29.7|3
1649326110000|2022-04-07 10:08:30|||||||||4
1649326120000|2022-04-07 10:08:40|29.78|29.7|29.76|29.68|29.78|29.7|29.76|29.68|4
1649326130000|2022-04-07 10:08:50|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1649326190000|2022-04-07 10:09:50|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1649326200000|2022-04-07 10:10:00|29.77|29.69|29.77|29.69|29.79|29.71|29.77|29.69|2
1649326210000|2022-04-07 10:10:10|29.78|29.7|29.77|29.69|29.79|29.71|29.77|29.69|0
1649326230000|2022-04-07 10:10:30|29.75|29.67|29.75|29.67|29.77|29.69|29.75|29.67|0
1649326240000|2022-04-07 10:10:40|29.77|29.69|29.79|29.71|29.79|29.71|29.77|29.69|0
1649326250000|2022-04-07 10:10:50|29.77|29.69|29.79|29.71|29.79|29.71|29.77|29.69|0
1649326260000|2022-04-07 10:11:00|29.78|29.7|29.79|29.71|29.79|29.71|29.78|29.7|0
1649326270000|2022-04-07 10:11:10|29.77|29.69|29.76|29.68|29.79|29.71|29.76|29.68|2
1649326280000|2022-04-07 10:11:20|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1649326300000|2022-04-07 10:11:40|29.76|29.68|29.74|29.66|29.76|29.68|29.74|29.66|0
1649326310000|2022-04-07 10:11:50|29.76|29.68|29.77|29.69|29.79|29.71|29.76|29.68|8
1649326320000|2022-04-07 10:12:00|29.75|29.67|29.79|29.71|29.79|29.71|29.75|29.67|0
1649326380000|2022-04-07 10:13:00|29.78|29.7|29.74|29.66|29.78|29.7|29.74|29.66|1
1649326390000|2022-04-07 10:13:10|29.78|29.7|29.76|29.68|29.78|29.7|29.74|29.66|0
1649326400000|2022-04-07 10:13:20|29.78|29.7|29.74|29.66|29.78|29.7|29.74|29.66|0
1649326410000|2022-04-07 10:13:30|29.78|29.7|29.76|29.68|29.78|29.7|29.74|29.66|0
1649326420000|2022-04-07 10:13:40|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1649326470000|2022-04-07 10:14:30|29.74|29.66|29.73|29.65|29.74|29.66|29.73|29.65|57
1649326510000|2022-04-07 10:15:10|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|0
1649326560000|2022-04-07 10:16:00|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1649326570000|2022-04-07 10:16:10|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1649326580000|2022-04-07 10:16:20|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|0
1649326600000|2022-04-07 10:16:40|29.68|29.6|29.68|29.6|29.68|29.6|29.66|29.58|11
1649326610000|2022-04-07 10:16:50|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|2
1649326690000|2022-04-07 10:18:10|||||||||4
1649326710000|2022-04-07 10:18:30|||||||||3
1649326810000|2022-04-07 10:20:10|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|5
1649326850000|2022-04-07 10:20:50|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|0
1649326870000|2022-04-07 10:21:10|29.68|29.6|29.66|29.58|29.68|29.6|29.66|29.58|1
1649326900000|2022-04-07 10:21:40|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|60
1649326930000|2022-04-07 10:22:10|29.62|29.54|29.58|29.5|29.62|29.54|29.58|29.5|17
1649326990000|2022-04-07 10:23:10|29.61|29.53|29.62|29.54|29.63|29.55|29.6|29.52|3
1649327000000|2022-04-07 10:23:20|29.61|29.53|29.6|29.52|29.62|29.54|29.6|29.52|0
1649327010000|2022-04-07 10:23:30|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|2
1649327020000|2022-04-07 10:23:40|29.6|29.52|29.61|29.53|29.61|29.53|29.6|29.52|0
1649327030000|2022-04-07 10:23:50|29.6|29.52|29.6|29.52|29.61|29.53|29.6|29.52|0
1649327060000|2022-04-07 10:24:20|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|5
1649327070000|2022-04-07 10:24:30|29.58|29.5|29.6|29.52|29.6|29.52|29.57|29.49|0
1649327080000|2022-04-07 10:24:40|29.59|29.51|29.6|29.52|29.6|29.52|29.58|29.5|10
1649327090000|2022-04-07 10:24:50|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|1
1649327100000|2022-04-07 10:25:00|29.61|29.53|29.6|29.52|29.63|29.55|29.58|29.5|14
1649327110000|2022-04-07 10:25:10|29.61|29.53|29.6|29.52|29.61|29.53|29.6|29.52|20
1649327120000|2022-04-07 10:25:20|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1649327130000|2022-04-07 10:25:30|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|3
1649327160000|2022-04-07 10:26:00|29.63|29.55|29.63|29.55|29.63|29.55|29.62|29.54|9
1649327170000|2022-04-07 10:26:10|29.65|29.57|29.63|29.55|29.65|29.57|29.63|29.55|2
1649327310000|2022-04-07 10:28:30|||||||||10
1649327390000|2022-04-07 10:29:50|||||||||5
1649327400000|2022-04-07 10:30:00|29.61|29.53|29.61|29.53|29.62|29.54|29.61|29.53|13
1649327410000|2022-04-07 10:30:10|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|2
1649327420000|2022-04-07 10:30:20|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1649327430000|2022-04-07 10:30:30|||||||||1
1649327440000|2022-04-07 10:30:40|||||||||5
1649327480000|2022-04-07 10:31:20|||||||||7
1649327490000|2022-04-07 10:31:30|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|3
1649327500000|2022-04-07 10:31:40|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1649327510000|2022-04-07 10:31:50|||||||||2
1649327530000|2022-04-07 10:32:10|||||||||1
1649327670000|2022-04-07 10:34:30|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|10
1649327680000|2022-04-07 10:34:40|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|0
1649327690000|2022-04-07 10:34:50|29.64|29.56|29.64|29.56|29.66|29.58|29.64|29.56|6
1649327700000|2022-04-07 10:35:00|29.63|29.55|29.63|29.55|29.64|29.56|29.63|29.55|0
1649327710000|2022-04-07 10:35:10|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|1
1649327720000|2022-04-07 10:35:20|29.63|29.55|29.64|29.56|29.64|29.56|29.63|29.55|1
1649327730000|2022-04-07 10:35:30|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|1
1649327850000|2022-04-07 10:37:30|29.62|29.54|29.61|29.53|29.62|29.54|29.61|29.53|3
1649327920000|2022-04-07 10:38:40|29.59|29.51|29.56|29.48|29.59|29.51|29.56|29.48|5
1649328020000|2022-04-07 10:40:20|29.61|29.53|29.59|29.51|29.61|29.53|29.59|29.51|1
1649328040000|2022-04-07 10:40:40|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1649328060000|2022-04-07 10:41:00|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1649328070000|2022-04-07 10:41:10|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1649328080000|2022-04-07 10:41:20|||||||||86
1649328120000|2022-04-07 10:42:00|29.62|29.54|29.63|29.55|29.63|29.55|29.62|29.54|1
1649328130000|2022-04-07 10:42:10|29.64|29.56|29.63|29.55|29.64|29.56|29.63|29.55|0
1649328150000|2022-04-07 10:42:30|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1649328160000|2022-04-07 10:42:40|29.61|29.53|29.61|29.53|29.62|29.54|29.61|29.53|1
1649328200000|2022-04-07 10:43:20|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|1
1649328210000|2022-04-07 10:43:30|29.61|29.53|29.62|29.54|29.62|29.54|29.61|29.53|0
1649328230000|2022-04-07 10:43:50|29.61|29.53|29.61|29.53|29.62|29.54|29.61|29.53|0
1649328250000|2022-04-07 10:44:10|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|1
1649328270000|2022-04-07 10:44:30|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1649328280000|2022-04-07 10:44:40|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|1
1649328290000|2022-04-07 10:44:50|29.61|29.53|29.62|29.54|29.63|29.55|29.61|29.53|1
1649328300000|2022-04-07 10:45:00|29.61|29.53|29.64|29.56|29.64|29.56|29.61|29.53|1
1649328310000|2022-04-07 10:45:10|29.66|29.58|29.62|29.54|29.66|29.58|29.62|29.54|2
1649328320000|2022-04-07 10:45:20|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1649328380000|2022-04-07 10:46:20|||||||||1
1649328390000|2022-04-07 10:46:30|29.6|29.52|29.61|29.53|29.61|29.53|29.6|29.52|8
1649328420000|2022-04-07 10:47:00|29.6|29.52|29.56|29.48|29.61|29.53|29.56|29.48|37
1649328430000|2022-04-07 10:47:10|29.55|29.47|29.56|29.48|29.56|29.48|29.55|29.47|6
1649328540000|2022-04-07 10:49:00|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|4
1649328630000|2022-04-07 10:50:30|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1649328640000|2022-04-07 10:50:40|29.55|29.47|29.53|29.45|29.55|29.47|29.53|29.45|0
1649328650000|2022-04-07 10:50:50|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1649328680000|2022-04-07 10:51:20|29.53|29.45|29.51|29.43|29.53|29.45|29.51|29.43|0
1649328720000|2022-04-07 10:52:00|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1649328750000|2022-04-07 10:52:30|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1649328760000|2022-04-07 10:52:40|29.5|29.42|29.51|29.43|29.51|29.43|29.5|29.42|13
1649328770000|2022-04-07 10:52:50|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1649328790000|2022-04-07 10:53:10|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1649328810000|2022-04-07 10:53:30|29.53|29.45|29.55|29.47|29.55|29.47|29.53|29.45|0
1649328820000|2022-04-07 10:53:40|||||||||1
1649328900000|2022-04-07 10:55:00|29.56|29.48|29.56|29.48|29.56|29.48|29.55|29.47|9
1649328930000|2022-04-07 10:55:30|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1649328950000|2022-04-07 10:55:50|||||||||1
1649328970000|2022-04-07 10:56:10|||||||||5
1649328980000|2022-04-07 10:56:20|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|4
1649329000000|2022-04-07 10:56:40|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|11
1649329010000|2022-04-07 10:56:50|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1649329020000|2022-04-07 10:57:00|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|3
1649329030000|2022-04-07 10:57:10|29.56|29.48|29.55|29.47|29.56|29.48|29.55|29.47|5
1649329040000|2022-04-07 10:57:20|||||||||8
1649329060000|2022-04-07 10:57:40|||||||||3
1649329080000|2022-04-07 10:58:00|||||||||13
1649329100000|2022-04-07 10:58:20|||||||||8
1649329110000|2022-04-07 10:58:30|||||||||11
1649329130000|2022-04-07 10:58:50|||||||||4
1649329190000|2022-04-07 10:59:50|||||||||2
1649329240000|2022-04-07 11:00:40|||||||||1
1649329280000|2022-04-07 11:01:20|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|10
1649329300000|2022-04-07 11:01:40|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|6
1649329310000|2022-04-07 11:01:50|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1649329320000|2022-04-07 11:02:00|||||||||1
1649329330000|2022-04-07 11:02:10|29.54|29.46|29.55|29.47|29.55|29.47|29.54|29.46|2
1649329360000|2022-04-07 11:02:40|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|1
1649329380000|2022-04-07 11:03:00|29.61|29.53|29.63|29.55|29.65|29.57|29.61|29.53|3
1649329390000|2022-04-07 11:03:10|29.65|29.57|29.65|29.57|29.65|29.57|29.63|29.55|0
1649329420000|2022-04-07 11:03:40|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|2
1649329450000|2022-04-07 11:04:10|||||||||50
1649329490000|2022-04-07 11:04:50|29.65|29.57|29.66|29.58|29.66|29.58|29.65|29.57|2
1649329500000|2022-04-07 11:05:00|29.65|29.57|29.66|29.58|29.66|29.58|29.65|29.57|4
1649329520000|2022-04-07 11:05:20|29.65|29.57|29.61|29.53|29.65|29.57|29.61|29.53|47
1649329530000|2022-04-07 11:05:30|29.64|29.56|29.66|29.58|29.66|29.58|29.64|29.56|0
1649329540000|2022-04-07 11:05:40|29.63|29.55|29.64|29.56|29.66|29.58|29.63|29.55|0
1649329550000|2022-04-07 11:05:50|29.62|29.54|29.66|29.58|29.66|29.58|29.62|29.54|0
1649329640000|2022-04-07 11:07:20|29.64|29.56|29.66|29.58|29.66|29.58|29.64|29.56|0
1649329650000|2022-04-07 11:07:30|29.64|29.56|29.62|29.54|29.64|29.56|29.61|29.53|0
1649329660000|2022-04-07 11:07:40|29.63|29.55|29.54|29.46|29.63|29.55|29.54|29.46|9
1649329670000|2022-04-07 11:07:50|29.49|29.41|29.49|29.41|29.49|29.41|29.46|29.38|34
1649329680000|2022-04-07 11:08:00|29.51|29.43|29.48|29.4|29.53|29.45|29.48|29.4|0
1649329690000|2022-04-07 11:08:10|29.44|29.36|29.31|29.23|29.44|29.36|29.3|29.22|46
1649329700000|2022-04-07 11:08:20|29.3|29.22|29.34|29.26|29.38|29.3|29.3|29.22|33
1649329710000|2022-04-07 11:08:30|29.31|29.23|29.31|29.23|29.31|29.23|29.25|29.17|83
1649329720000|2022-04-07 11:08:40|29.3|29.22|29.28|29.2|29.3|29.22|29.23|29.15|31
1649329730000|2022-04-07 11:08:50|29.27|29.19|29.34|29.26|29.38|29.3|29.25|29.17|40
1649329740000|2022-04-07 11:09:00|29.33|29.25|29.43|29.35|29.44|29.36|29.3|29.22|39
1649329750000|2022-04-07 11:09:10|29.41|29.33|29.36|29.28|29.43|29.35|29.36|29.28|18
1649329760000|2022-04-07 11:09:20|29.37|29.29|29.42|29.34|29.51|29.43|29.36|29.28|10
1649329770000|2022-04-07 11:09:30|29.4|29.32|29.42|29.34|29.43|29.35|29.4|29.32|15
1649329780000|2022-04-07 11:09:40|29.41|29.33|29.59|29.51|29.83|29.75|29.41|29.33|181
1649329790000|2022-04-07 11:09:50|29.61|29.53|29.62|29.54|29.64|29.56|29.54|29.46|11
1649329800000|2022-04-07 11:10:00|29.59|29.51|29.6|29.52|29.63|29.55|29.57|29.49|1
1649329810000|2022-04-07 11:10:10|29.59|29.51|29.59|29.51|29.64|29.56|29.56|29.48|36
1649329820000|2022-04-07 11:10:20|29.61|29.53|29.59|29.51|29.62|29.54|29.59|29.51|0
1649329830000|2022-04-07 11:10:30|29.61|29.53|29.58|29.5|29.61|29.53|29.54|29.46|1
1649329840000|2022-04-07 11:10:40|29.59|29.51|29.56|29.48|29.62|29.54|29.56|29.48|4
1649329850000|2022-04-07 11:10:50|29.57|29.49|29.59|29.51|29.61|29.53|29.57|29.49|3
1649329860000|2022-04-07 11:11:00|29.62|29.54|29.56|29.48|29.62|29.54|29.56|29.48|0
1649329870000|2022-04-07 11:11:10|29.57|29.49|29.56|29.48|29.57|29.49|29.54|29.46|2
1649329880000|2022-04-07 11:11:20|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1649329890000|2022-04-07 11:11:30|29.56|29.48|29.56|29.48|29.59|29.51|29.54|29.46|1
1649329900000|2022-04-07 11:11:40|29.57|29.49|29.56|29.48|29.57|29.49|29.53|29.45|4
1649329910000|2022-04-07 11:11:50|29.55|29.47|29.44|29.36|29.55|29.47|29.44|29.36|5
1649329920000|2022-04-07 11:12:00|29.43|29.35|29.41|29.33|29.44|29.36|29.41|29.33|4
1649329930000|2022-04-07 11:12:10|29.43|29.35|29.41|29.33|29.43|29.35|29.39|29.31|1
1649329940000|2022-04-07 11:12:20|29.44|29.36|29.44|29.36|29.44|29.36|29.41|29.33|3
1649329970000|2022-04-07 11:12:50|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1649329980000|2022-04-07 11:13:00|29.41|29.33|29.46|29.38|29.48|29.4|29.41|29.33|2
1649329990000|2022-04-07 11:13:10|29.48|29.4|29.48|29.4|29.48|29.4|29.44|29.36|0
1649330000000|2022-04-07 11:13:20|29.49|29.41|29.49|29.41|29.49|29.41|29.48|29.4|6
1649330010000|2022-04-07 11:13:30|29.52|29.44|29.54|29.46|29.54|29.46|29.49|29.41|1
1649330020000|2022-04-07 11:13:40|29.53|29.45|29.53|29.45|29.54|29.46|29.51|29.43|0
1649330030000|2022-04-07 11:13:50|29.51|29.43|29.51|29.43|29.51|29.43|29.49|29.41|0
1649330040000|2022-04-07 11:14:00|29.49|29.41|29.51|29.43|29.53|29.45|29.49|29.41|0
1649330050000|2022-04-07 11:14:10|29.53|29.45|29.51|29.43|29.55|29.47|29.51|29.43|0
1649330060000|2022-04-07 11:14:20|29.53|29.45|29.53|29.45|29.53|29.45|29.51|29.43|0
1649330070000|2022-04-07 11:14:30|29.51|29.43|29.53|29.45|29.53|29.45|29.51|29.43|0
1649330080000|2022-04-07 11:14:40|29.51|29.43|29.46|29.38|29.51|29.43|29.44|29.36|4
1649330090000|2022-04-07 11:14:50|29.44|29.36|29.46|29.38|29.46|29.38|29.44|29.36|0
1649330100000|2022-04-07 11:15:00|29.44|29.36|29.49|29.41|29.49|29.41|29.44|29.36|3
1649330110000|2022-04-07 11:15:10|29.51|29.43|29.51|29.43|29.51|29.43|29.49|29.41|0
1649330120000|2022-04-07 11:15:20|29.54|29.46|29.53|29.45|29.54|29.46|29.51|29.43|1
1649330130000|2022-04-07 11:15:30|29.49|29.41|29.54|29.46|29.54|29.46|29.49|29.41|0
1649330140000|2022-04-07 11:15:40|29.53|29.45|29.54|29.46|29.54|29.46|29.51|29.43|0
1649330150000|2022-04-07 11:15:50|29.52|29.44|29.52|29.44|29.54|29.46|29.51|29.43|0
1649330160000|2022-04-07 11:16:00|29.51|29.43|29.52|29.44|29.52|29.44|29.51|29.43|0
1649330170000|2022-04-07 11:16:10|29.53|29.45|29.52|29.44|29.53|29.45|29.52|29.44|1
1649330180000|2022-04-07 11:16:20|29.51|29.43|29.54|29.46|29.54|29.46|29.51|29.43|0
1649330190000|2022-04-07 11:16:30|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1649330200000|2022-04-07 11:16:40|29.54|29.46|29.53|29.45|29.54|29.46|29.53|29.45|0
1649330210000|2022-04-07 11:16:50|29.54|29.46|29.53|29.45|29.54|29.46|29.53|29.45|0
1649330220000|2022-04-07 11:17:00|29.54|29.46|29.55|29.47|29.56|29.48|29.54|29.46|3
1649330230000|2022-04-07 11:17:10|29.54|29.46|29.54|29.46|29.55|29.47|29.54|29.46|0
1649330240000|2022-04-07 11:17:20|29.55|29.47|29.54|29.46|29.55|29.47|29.54|29.46|0
1649330260000|2022-04-07 11:17:40|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1649330270000|2022-04-07 11:17:50|29.54|29.46|29.55|29.47|29.55|29.47|29.54|29.46|0
1649330280000|2022-04-07 11:18:00|29.56|29.48|29.55|29.47|29.58|29.5|29.55|29.47|0
1649330290000|2022-04-07 11:18:10|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1649330300000|2022-04-07 11:18:20|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1649330310000|2022-04-07 11:18:30|29.56|29.48|29.56|29.48|29.58|29.5|29.55|29.47|0
1649330320000|2022-04-07 11:18:40|29.55|29.47|29.55|29.47|29.56|29.48|29.55|29.47|1
1649330330000|2022-04-07 11:18:50|29.56|29.48|29.56|29.48|29.56|29.48|29.55|29.47|0
1649330340000|2022-04-07 11:19:00|29.55|29.47|29.55|29.47|29.55|29.47|29.54|29.46|4
1649330350000|2022-04-07 11:19:10|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1649330360000|2022-04-07 11:19:20|29.55|29.47|29.55|29.47|29.56|29.48|29.55|29.47|0
1649330370000|2022-04-07 11:19:30|29.56|29.48|29.56|29.48|29.56|29.48|29.55|29.47|3
1649330380000|2022-04-07 11:19:40|29.55|29.47|29.56|29.48|29.56|29.48|29.55|29.47|0
1649330390000|2022-04-07 11:19:50|29.55|29.47|29.56|29.48|29.56|29.48|29.54|29.46|0
1649330400000|2022-04-07 11:20:00|29.55|29.47|29.55|29.47|29.56|29.48|29.55|29.47|0
1649330410000|2022-04-07 11:20:10|29.54|29.46|29.55|29.47|29.55|29.47|29.54|29.46|0
1649330430000|2022-04-07 11:20:30|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1649330450000|2022-04-07 11:20:50|29.55|29.47|29.56|29.48|29.56|29.48|29.55|29.47|0
1649330460000|2022-04-07 11:21:00|29.55|29.47|29.54|29.46|29.56|29.48|29.54|29.46|0
1649330510000|2022-04-07 11:21:50|||||||||1
1649330530000|2022-04-07 11:22:10|29.53|29.45|29.53|29.45|29.54|29.46|29.53|29.45|17
1649330550000|2022-04-07 11:22:30|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|10
1649330570000|2022-04-07 11:22:50|29.52|29.44|29.52|29.44|29.52|29.44|29.51|29.43|3
1649330580000|2022-04-07 11:23:00|29.51|29.43|29.52|29.44|29.52|29.44|29.51|29.43|1
1649330590000|2022-04-07 11:23:10|29.53|29.45|29.52|29.44|29.53|29.45|29.52|29.44|0
1649330610000|2022-04-07 11:23:30|29.51|29.43|29.51|29.43|29.52|29.44|29.51|29.43|0
1649330620000|2022-04-07 11:23:40|29.52|29.44|29.52|29.44|29.52|29.44|29.51|29.43|0
1649330640000|2022-04-07 11:24:00|29.53|29.45|29.58|29.5|29.58|29.5|29.53|29.45|13
1649330650000|2022-04-07 11:24:10|29.57|29.49|29.58|29.5|29.58|29.5|29.57|29.49|0
1649330660000|2022-04-07 11:24:20|29.63|29.55|29.58|29.5|29.63|29.55|29.58|29.5|35
1649330670000|2022-04-07 11:24:30|29.6|29.52|29.63|29.55|29.63|29.55|29.6|29.52|0
1649330680000|2022-04-07 11:24:40|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1649330690000|2022-04-07 11:24:50|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|0
1649330700000|2022-04-07 11:25:00|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1649330710000|2022-04-07 11:25:10|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1649330740000|2022-04-07 11:25:40|29.68|29.6|29.66|29.58|29.68|29.6|29.66|29.58|4
1649330750000|2022-04-07 11:25:50|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1649330770000|2022-04-07 11:26:10|29.69|29.61|29.69|29.61|29.7|29.62|29.69|29.61|19
1649330790000|2022-04-07 11:26:30|29.7|29.62|29.69|29.61|29.7|29.62|29.69|29.61|0
1649330800000|2022-04-07 11:26:40|||||||||1
1649330860000|2022-04-07 11:27:40|||||||||1
1649330900000|2022-04-07 11:28:20|29.67|29.59|29.67|29.59|29.69|29.61|29.67|29.59|2
1649330910000|2022-04-07 11:28:30|29.68|29.6|29.68|29.6|29.69|29.61|29.67|29.59|0
1649330920000|2022-04-07 11:28:40|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|0
1649330940000|2022-04-07 11:29:00|29.65|29.57|29.68|29.6|29.68|29.6|29.65|29.57|0
1649330950000|2022-04-07 11:29:10|29.69|29.61|29.7|29.62|29.7|29.62|29.69|29.61|2
1649330970000|2022-04-07 11:29:30|||||||||5
1649330980000|2022-04-07 11:29:40|29.71|29.63|29.7|29.62|29.71|29.63|29.7|29.62|0
1649330990000|2022-04-07 11:29:50|29.69|29.61|29.68|29.6|29.69|29.61|29.68|29.6|0
1649331000000|2022-04-07 11:30:00|29.65|29.57|29.67|29.59|29.67|29.59|29.65|29.57|4
1649331010000|2022-04-07 11:30:10|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1649331030000|2022-04-07 11:30:30|29.65|29.57|29.65|29.57|29.65|29.57|29.64|29.56|1
1649331040000|2022-04-07 11:30:40|29.67|29.59|29.67|29.59|29.68|29.6|29.67|29.59|1
1649331050000|2022-04-07 11:30:50|29.68|29.6|29.64|29.56|29.68|29.6|29.64|29.56|0
1649331060000|2022-04-07 11:31:00|29.65|29.57|29.62|29.54|29.65|29.57|29.62|29.54|4
1649331070000|2022-04-07 11:31:10|29.63|29.55|29.59|29.51|29.64|29.56|29.59|29.51|0
1649331080000|2022-04-07 11:31:20|29.62|29.54|29.65|29.57|29.65|29.57|29.62|29.54|2
1649331090000|2022-04-07 11:31:30|29.66|29.58|29.68|29.6|29.68|29.6|29.65|29.57|0
1649331100000|2022-04-07 11:31:40|29.67|29.59|29.65|29.57|29.67|29.59|29.65|29.57|0
1649331110000|2022-04-07 11:31:50|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1649331120000|2022-04-07 11:32:00|29.61|29.53|29.64|29.56|29.64|29.56|29.61|29.53|3
1649331140000|2022-04-07 11:32:20|||||||||3
1649331190000|2022-04-07 11:33:10|29.67|29.59|29.68|29.6|29.68|29.6|29.67|29.59|2
1649331200000|2022-04-07 11:33:20|29.69|29.61|29.68|29.6|29.7|29.62|29.67|29.59|0
1649331210000|2022-04-07 11:33:30|29.69|29.61|29.68|29.6|29.69|29.61|29.68|29.6|0
1649331220000|2022-04-07 11:33:40|29.69|29.61|29.68|29.6|29.69|29.61|29.67|29.59|0
1649331230000|2022-04-07 11:33:50|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|1
1649331240000|2022-04-07 11:34:00|29.68|29.6|29.73|29.65|29.73|29.65|29.68|29.6|1
1649331250000|2022-04-07 11:34:10|29.74|29.66|29.73|29.65|29.74|29.66|29.73|29.65|0
1649331270000|2022-04-07 11:34:30|29.75|29.67|29.73|29.65|29.75|29.67|29.73|29.65|1
1649331280000|2022-04-07 11:34:40|29.74|29.66|29.73|29.65|29.74|29.66|29.73|29.65|0
1649331290000|2022-04-07 11:34:50|29.7|29.62|29.7|29.62|29.7|29.62|29.69|29.61|0
1649331300000|2022-04-07 11:35:00|29.69|29.61|29.71|29.63|29.73|29.65|29.69|29.61|0
1649331310000|2022-04-07 11:35:10|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1649331320000|2022-04-07 11:35:20|29.71|29.63|29.73|29.65|29.73|29.65|29.71|29.63|0
1649331350000|2022-04-07 11:35:50|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1649331360000|2022-04-07 11:36:00|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1649331370000|2022-04-07 11:36:10|29.74|29.66|29.73|29.65|29.75|29.67|29.73|29.65|0
1649331390000|2022-04-07 11:36:30|29.71|29.63|29.73|29.65|29.73|29.65|29.71|29.63|0
1649331400000|2022-04-07 11:36:40|29.71|29.63|29.69|29.61|29.71|29.63|29.69|29.61|10
1649331470000|2022-04-07 11:37:50|29.66|29.58|29.67|29.59|29.67|29.59|29.64|29.56|2
1649331480000|2022-04-07 11:38:00|29.68|29.6|29.69|29.61|29.69|29.61|29.68|29.6|0
1649331500000|2022-04-07 11:38:20|29.71|29.63|29.7|29.62|29.71|29.63|29.7|29.62|1
1649331510000|2022-04-07 11:38:30|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|0
1649331540000|2022-04-07 11:39:00|29.67|29.59|29.69|29.61|29.69|29.61|29.67|29.59|1
1649331560000|2022-04-07 11:39:20|29.7|29.62|29.7|29.62|29.7|29.62|29.69|29.61|0
1649331570000|2022-04-07 11:39:30|29.71|29.63|29.73|29.65|29.73|29.65|29.71|29.63|0
1649331580000|2022-04-07 11:39:40|29.74|29.66|29.73|29.65|29.74|29.66|29.73|29.65|0
1649331590000|2022-04-07 11:39:50|29.74|29.66|29.73|29.65|29.74|29.66|29.73|29.65|0
1649331600000|2022-04-07 11:40:00|29.74|29.66|29.74|29.66|29.74|29.66|29.73|29.65|0
1649331610000|2022-04-07 11:40:10|29.73|29.65|29.74|29.66|29.74|29.66|29.73|29.65|0
1649331620000|2022-04-07 11:40:20|29.75|29.67|29.75|29.67|29.75|29.67|29.74|29.66|0
1649331630000|2022-04-07 11:40:30|29.76|29.68|29.75|29.67|29.78|29.7|29.74|29.66|1
1649331640000|2022-04-07 11:40:40|29.74|29.66|29.75|29.67|29.75|29.67|29.74|29.66|0
1649331650000|2022-04-07 11:40:50|29.76|29.68|29.74|29.66|29.76|29.68|29.74|29.66|0
1649331660000|2022-04-07 11:41:00|29.75|29.67|29.75|29.67|29.75|29.67|29.74|29.66|1
1649331670000|2022-04-07 11:41:10|29.74|29.66|29.73|29.65|29.74|29.66|29.73|29.65|0
1649331680000|2022-04-07 11:41:20|29.74|29.66|29.72|29.64|29.74|29.66|29.72|29.64|0
1649331690000|2022-04-07 11:41:30|29.71|29.63|29.69|29.61|29.71|29.63|29.64|29.56|0
1649331700000|2022-04-07 11:41:40|29.66|29.58|29.68|29.6|29.68|29.6|29.66|29.58|3
1649331710000|2022-04-07 11:41:50|29.69|29.61|29.68|29.6|29.69|29.61|29.68|29.6|0
1649331720000|2022-04-07 11:42:00|29.69|29.61|29.68|29.6|29.69|29.61|29.68|29.6|181
1649331730000|2022-04-07 11:42:10|29.66|29.58|29.68|29.6|29.68|29.6|29.66|29.58|0
1649331740000|2022-04-07 11:42:20|29.69|29.61|29.68|29.6|29.69|29.61|29.68|29.6|0
1649331750000|2022-04-07 11:42:30|29.69|29.61|29.68|29.6|29.69|29.61|29.68|29.6|0
1649331760000|2022-04-07 11:42:40|29.69|29.61|29.68|29.6|29.69|29.61|29.68|29.6|0
1649331770000|2022-04-07 11:42:50|29.65|29.57|29.66|29.58|29.66|29.58|29.65|29.57|0
1649331780000|2022-04-07 11:43:00|29.65|29.57|29.64|29.56|29.68|29.6|29.64|29.56|22
1649331790000|2022-04-07 11:43:10|29.66|29.58|29.66|29.58|29.68|29.6|29.64|29.56|8
1649331800000|2022-04-07 11:43:20|29.68|29.6|29.66|29.58|29.69|29.61|29.66|29.58|12
1649331810000|2022-04-07 11:43:30|29.64|29.56|29.64|29.56|29.67|29.59|29.64|29.56|0
1649331820000|2022-04-07 11:43:40|29.67|29.59|29.69|29.61|29.69|29.61|29.67|29.59|5
1649331830000|2022-04-07 11:43:50|29.68|29.6|29.69|29.61|29.69|29.61|29.68|29.6|2
1649331840000|2022-04-07 11:44:00|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|1
1649331850000|2022-04-07 11:44:10|29.69|29.61|29.69|29.61|29.69|29.61|29.68|29.6|0
1649331860000|2022-04-07 11:44:20|||||||||2
1649331890000|2022-04-07 11:44:50|||||||||2
1649331920000|2022-04-07 11:45:20|29.7|29.62|29.69|29.61|29.7|29.62|29.69|29.61|0
1649331930000|2022-04-07 11:45:30|29.7|29.62|29.73|29.65|29.73|29.65|29.7|29.62|0
1649331940000|2022-04-07 11:45:40|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1649331950000|2022-04-07 11:45:50|29.75|29.67|29.74|29.66|29.75|29.67|29.74|29.66|0
1649331960000|2022-04-07 11:46:00|29.75|29.67|29.75|29.67|29.75|29.67|29.74|29.66|0
1649331970000|2022-04-07 11:46:10|29.74|29.66|29.74|29.66|29.74|29.66|29.73|29.65|0
1649331980000|2022-04-07 11:46:20|29.73|29.65|29.74|29.66|29.74|29.66|29.73|29.65|0
1649332000000|2022-04-07 11:46:40|29.73|29.65|29.74|29.66|29.74|29.66|29.73|29.65|0
1649332010000|2022-04-07 11:46:50|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1649332020000|2022-04-07 11:47:00|29.7|29.62|29.73|29.65|29.74|29.66|29.7|29.62|1
1649332030000|2022-04-07 11:47:10|29.7|29.62|29.69|29.61|29.7|29.62|29.69|29.61|1
1649332040000|2022-04-07 11:47:20|29.7|29.62|29.73|29.65|29.73|29.65|29.69|29.61|0
1649332050000|2022-04-07 11:47:30|29.72|29.64|29.74|29.66|29.74|29.66|29.72|29.64|0
1649332080000|2022-04-07 11:48:00|29.75|29.67|29.74|29.66|29.75|29.67|29.74|29.66|0
1649332100000|2022-04-07 11:48:20|29.75|29.67|29.75|29.67|29.76|29.68|29.75|29.67|1
1649332120000|2022-04-07 11:48:40|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1649332130000|2022-04-07 11:48:50|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1649332140000|2022-04-07 11:49:00|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1649332150000|2022-04-07 11:49:10|29.78|29.7|29.76|29.68|29.78|29.7|29.76|29.68|0
1649332180000|2022-04-07 11:49:40|29.75|29.67|29.76|29.68|29.76|29.68|29.75|29.67|3
1649332190000|2022-04-07 11:49:50|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1649332200000|2022-04-07 11:50:00|29.74|29.66|29.76|29.68|29.76|29.68|29.74|29.66|0
1649332210000|2022-04-07 11:50:10|29.78|29.7|29.78|29.7|29.79|29.71|29.78|29.7|3
1649332220000|2022-04-07 11:50:20|29.77|29.69|29.76|29.68|29.77|29.69|29.76|29.68|0
1649332250000|2022-04-07 11:50:50|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1649332260000|2022-04-07 11:51:00|29.78|29.7|29.76|29.68|29.78|29.7|29.76|29.68|0
1649332270000|2022-04-07 11:51:10|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1649332280000|2022-04-07 11:51:20|||||||||2
1649332290000|2022-04-07 11:51:30|29.76|29.68|29.77|29.69|29.77|29.69|29.76|29.68|1
1649332300000|2022-04-07 11:51:40|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1649332320000|2022-04-07 11:52:00|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1649332330000|2022-04-07 11:52:10|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1649332350000|2022-04-07 11:52:30|29.77|29.69|29.76|29.68|29.77|29.69|29.76|29.68|0
1649332360000|2022-04-07 11:52:40|29.77|29.69|29.76|29.68|29.77|29.69|29.76|29.68|0
1649332400000|2022-04-07 11:53:20|29.75|29.67|29.75|29.67|29.76|29.68|29.75|29.67|0
1649332410000|2022-04-07 11:53:30|29.76|29.68|29.75|29.67|29.76|29.68|29.75|29.67|2
1649332430000|2022-04-07 11:53:50|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1649332440000|2022-04-07 11:54:00|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1649332450000|2022-04-07 11:54:10|29.74|29.66|29.74|29.66|29.75|29.67|29.74|29.66|0
1649332460000|2022-04-07 11:54:20|29.73|29.65|29.74|29.66|29.74|29.66|29.73|29.65|0
1649332470000|2022-04-07 11:54:30|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1649332480000|2022-04-07 11:54:40|29.74|29.66|29.75|29.67|29.75|29.67|29.74|29.66|0
1649332490000|2022-04-07 11:54:50|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1649332500000|2022-04-07 11:55:00|29.75|29.67|29.75|29.67|29.75|29.67|29.74|29.66|0
1649332520000|2022-04-07 11:55:20|29.74|29.66|29.74|29.66|29.75|29.67|29.74|29.66|0
1649332540000|2022-04-07 11:55:40|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|2
1649332550000|2022-04-07 11:55:50|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1649332640000|2022-04-07 11:57:20|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|1
1649332650000|2022-04-07 11:57:30|29.76|29.68|29.71|29.63|29.76|29.68|29.71|29.63|2
1649332660000|2022-04-07 11:57:40|29.73|29.65|29.75|29.67|29.75|29.67|29.73|29.65|0
1649332670000|2022-04-07 11:57:50|29.76|29.68|29.75|29.67|29.76|29.68|29.75|29.67|0
1649332680000|2022-04-07 11:58:00|29.76|29.68|29.75|29.67|29.76|29.68|29.75|29.67|0
1649332690000|2022-04-07 11:58:10|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1649332700000|2022-04-07 11:58:20|29.75|29.67|29.73|29.65|29.76|29.68|29.73|29.65|0
1649332710000|2022-04-07 11:58:30|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1649332770000|2022-04-07 11:59:30|29.72|29.64|29.72|29.64|29.72|29.64|29.71|29.63|2
1649332780000|2022-04-07 11:59:40|29.71|29.63|29.72|29.64|29.72|29.64|29.71|29.63|0
1649332790000|2022-04-07 11:59:50|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1649332810000|2022-04-07 12:00:10|29.73|29.65|29.72|29.64|29.73|29.65|29.72|29.64|0
1649332820000|2022-04-07 12:00:20|29.71|29.63|29.71|29.63|29.72|29.64|29.71|29.63|0
1649332840000|2022-04-07 12:00:40|29.7|29.62|29.71|29.63|29.71|29.63|29.7|29.62|0
1649332910000|2022-04-07 12:01:50|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1649332920000|2022-04-07 12:02:00|29.71|29.63|29.71|29.63|29.72|29.64|29.71|29.63|0
1649332930000|2022-04-07 12:02:10|29.72|29.64|29.74|29.66|29.74|29.66|29.72|29.64|0
1649332940000|2022-04-07 12:02:20|29.78|29.7|29.77|29.69|29.78|29.7|29.77|29.69|3
1649332960000|2022-04-07 12:02:40|29.78|29.7|29.78|29.7|29.78|29.7|29.77|29.69|0
1649332970000|2022-04-07 12:02:50|29.77|29.69|29.77|29.69|29.78|29.7|29.77|29.69|2
1649332980000|2022-04-07 12:03:00|29.78|29.7|29.78|29.7|29.78|29.7|29.77|29.69|3
1649333060000|2022-04-07 12:04:20|29.83|29.75|29.83|29.75|29.83|29.75|29.81|29.73|32
1649333080000|2022-04-07 12:04:40|29.84|29.76|29.88|29.8|29.88|29.8|29.84|29.76|0
1649333110000|2022-04-07 12:05:10|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|0
1649333120000|2022-04-07 12:05:20|29.84|29.76|29.84|29.76|29.86|29.78|29.84|29.76|0
1649333140000|2022-04-07 12:05:40|29.83|29.75|29.86|29.78|29.88|29.8|29.83|29.75|28
1649333150000|2022-04-07 12:05:50|29.88|29.8|29.86|29.78|29.88|29.8|29.86|29.78|0
1649333160000|2022-04-07 12:06:00|29.84|29.76|29.83|29.75|29.84|29.76|29.83|29.75|1
1649333180000|2022-04-07 12:06:20|29.84|29.76|29.83|29.75|29.86|29.78|29.83|29.75|0
1649333190000|2022-04-07 12:06:30|29.84|29.76|29.88|29.8|29.88|29.8|29.84|29.76|0
1649333200000|2022-04-07 12:06:40|||||||||8
1649333220000|2022-04-07 12:07:00|29.86|29.78|29.88|29.8|29.88|29.8|29.86|29.78|0
1649333290000|2022-04-07 12:08:10|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|1
1649333310000|2022-04-07 12:08:30|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|16
1649333320000|2022-04-07 12:08:40|29.9|29.82|29.9|29.82|29.91|29.83|29.9|29.82|5
1649333340000|2022-04-07 12:09:00|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|1
1649333350000|2022-04-07 12:09:10|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|1
1649333360000|2022-04-07 12:09:20|29.89|29.81|29.88|29.8|29.9|29.82|29.87|29.79|0
1649333370000|2022-04-07 12:09:30|29.87|29.79|29.86|29.78|29.87|29.79|29.86|29.78|0
1649333380000|2022-04-07 12:09:40|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1649333390000|2022-04-07 12:09:50|29.87|29.79|29.86|29.78|29.87|29.79|29.86|29.78|0
1649333400000|2022-04-07 12:10:00|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1649333410000|2022-04-07 12:10:10|29.86|29.78|29.86|29.78|29.91|29.83|29.86|29.78|3
1649333440000|2022-04-07 12:10:40|29.87|29.79|29.86|29.78|29.87|29.79|29.86|29.78|0
1649333470000|2022-04-07 12:11:10|29.91|29.83|29.88|29.8|29.91|29.83|29.88|29.8|6
1649333510000|2022-04-07 12:11:50|29.89|29.81|29.91|29.83|29.91|29.83|29.89|29.81|0
1649333520000|2022-04-07 12:12:00|29.92|29.84|29.92|29.84|29.92|29.84|29.91|29.83|5
1649333530000|2022-04-07 12:12:10|29.91|29.83|29.92|29.84|29.92|29.84|29.91|29.83|1
1649333540000|2022-04-07 12:12:20|29.91|29.83|29.91|29.83|29.92|29.84|29.91|29.83|2
1649333550000|2022-04-07 12:12:30|29.92|29.84|29.94|29.86|29.94|29.86|29.92|29.84|2
1649333570000|2022-04-07 12:12:50|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1649333580000|2022-04-07 12:13:00|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|1
1649333610000|2022-04-07 12:13:30|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|2
1649333630000|2022-04-07 12:13:50|29.93|29.85|29.96|29.88|29.96|29.88|29.93|29.85|7
1649333640000|2022-04-07 12:14:00|29.94|29.86|29.94|29.86|29.94|29.86|29.93|29.85|1
1649333650000|2022-04-07 12:14:10|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1649333670000|2022-04-07 12:14:30|29.92|29.84|29.93|29.85|29.93|29.85|29.92|29.84|0
1649333680000|2022-04-07 12:14:40|29.94|29.86|29.94|29.86|29.94|29.86|29.93|29.85|0
1649333690000|2022-04-07 12:14:50|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|1
1649333700000|2022-04-07 12:15:00|29.94|29.86|29.96|29.88|29.97|29.89|29.94|29.86|25
1649333710000|2022-04-07 12:15:10|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1649333740000|2022-04-07 12:15:40|29.96|29.88|29.94|29.86|29.96|29.88|29.94|29.86|0
1649333750000|2022-04-07 12:15:50|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|0
1649333760000|2022-04-07 12:16:00|29.94|29.86|29.99|29.91|29.99|29.91|29.94|29.86|3
1649333780000|2022-04-07 12:16:20|30|29.92|30|29.92|30|29.92|30|29.92|3
1649333790000|2022-04-07 12:16:30|30.04|29.96|30.02|29.94|30.04|29.96|30.02|29.94|0
1649333800000|2022-04-07 12:16:40|30.01|29.93|29.99|29.91|30.01|29.93|29.99|29.91|0
1649333810000|2022-04-07 12:16:50|30|29.92|29.99|29.91|30|29.92|29.99|29.91|0
1649333830000|2022-04-07 12:17:10|29.98|29.9|29.99|29.91|29.99|29.91|29.98|29.9|1
1649333870000|2022-04-07 12:17:50|29.98|29.9|29.98|29.9|29.99|29.91|29.98|29.9|0
1649333880000|2022-04-07 12:18:00|29.97|29.89|29.96|29.88|29.97|29.89|29.96|29.88|0
1649333900000|2022-04-07 12:18:20|29.95|29.87|29.93|29.85|29.95|29.87|29.93|29.85|3
1649333910000|2022-04-07 12:18:30|29.94|29.86|29.93|29.85|29.94|29.86|29.93|29.85|0
1649333920000|2022-04-07 12:18:40|29.92|29.84|29.93|29.85|29.93|29.85|29.92|29.84|0
1649333930000|2022-04-07 12:18:50|29.94|29.86|29.94|29.86|29.94|29.86|29.93|29.85|0
1649333940000|2022-04-07 12:19:00|29.96|29.88|29.92|29.84|29.96|29.88|29.92|29.84|0
1649333950000|2022-04-07 12:19:10|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1649333960000|2022-04-07 12:19:20|29.92|29.84|29.89|29.81|29.93|29.85|29.89|29.81|0
1649333970000|2022-04-07 12:19:30|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1649333980000|2022-04-07 12:19:40|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|0
1649333990000|2022-04-07 12:19:50|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1649334010000|2022-04-07 12:20:10|29.86|29.78|29.86|29.78|29.87|29.79|29.86|29.78|0
1649334020000|2022-04-07 12:20:20|29.87|29.79|29.86|29.78|29.87|29.79|29.86|29.78|0
1649334030000|2022-04-07 12:20:30|||||||||2
1649334040000|2022-04-07 12:20:40|29.87|29.79|29.87|29.79|29.87|29.79|29.86|29.78|0
1649334050000|2022-04-07 12:20:50|29.86|29.78|29.91|29.83|29.91|29.83|29.86|29.78|0
1649334060000|2022-04-07 12:21:00|29.89|29.81|29.86|29.78|29.89|29.81|29.86|29.78|0
1649334070000|2022-04-07 12:21:10|29.87|29.79|29.87|29.79|29.87|29.79|29.86|29.78|0
1649334080000|2022-04-07 12:21:20|29.86|29.78|29.86|29.78|29.87|29.79|29.86|29.78|0
1649334090000|2022-04-07 12:21:30|29.87|29.79|29.86|29.78|29.87|29.79|29.86|29.78|0
1649334100000|2022-04-07 12:21:40|||||||||11
1649334110000|2022-04-07 12:21:50|||||||||7
1649334130000|2022-04-07 12:22:10|||||||||9
1649334140000|2022-04-07 12:22:20|||||||||2
1649334150000|2022-04-07 12:22:30|||||||||7
1649334170000|2022-04-07 12:22:50|||||||||10
1649334190000|2022-04-07 12:23:10|||||||||12
1649334200000|2022-04-07 12:23:20|29.91|29.83|29.86|29.78|29.91|29.83|29.86|29.78|16
1649334210000|2022-04-07 12:23:30|||||||||10
1649334220000|2022-04-07 12:23:40|29.87|29.79|29.91|29.83|29.91|29.83|29.87|29.79|5
1649334230000|2022-04-07 12:23:50|||||||||7
1649334250000|2022-04-07 12:24:10|||||||||10
1649334270000|2022-04-07 12:24:30|||||||||9
1649334280000|2022-04-07 12:24:40|||||||||7
1649334300000|2022-04-07 12:25:00|29.92|29.84|29.92|29.84|29.92|29.84|29.91|29.83|26
1649334310000|2022-04-07 12:25:10|29.91|29.83|29.92|29.84|29.92|29.84|29.91|29.83|0
1649334320000|2022-04-07 12:25:20|29.91|29.83|29.92|29.84|29.92|29.84|29.91|29.83|10
1649334330000|2022-04-07 12:25:30|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1649334340000|2022-04-07 12:25:40|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|26
1649334360000|2022-04-07 12:26:00|||||||||8
1649334370000|2022-04-07 12:26:10|29.96|29.88|29.97|29.89|29.97|29.89|29.96|29.88|0
1649334380000|2022-04-07 12:26:20|29.96|29.88|29.95|29.87|29.96|29.88|29.92|29.84|4
1649334400000|2022-04-07 12:26:40|29.93|29.85|29.97|29.89|29.97|29.89|29.93|29.85|0
1649334430000|2022-04-07 12:27:10|29.98|29.9|29.99|29.91|29.99|29.91|29.98|29.9|20
1649334440000|2022-04-07 12:27:20|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1649334450000|2022-04-07 12:27:30|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1649334480000|2022-04-07 12:28:00|29.98|29.9|29.97|29.89|29.98|29.9|29.97|29.89|0
1649334520000|2022-04-07 12:28:40|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1649334530000|2022-04-07 12:28:50|29.96|29.88|29.97|29.89|29.97|29.89|29.96|29.88|0
1649334540000|2022-04-07 12:29:00|||||||||1
1649334570000|2022-04-07 12:29:30|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|8
1649334600000|2022-04-07 12:30:00|30|29.92|29.99|29.91|30|29.92|29.99|29.91|0
1649334610000|2022-04-07 12:30:10|30|29.92|30|29.92|30|29.92|29.99|29.91|1
1649334620000|2022-04-07 12:30:20|30.02|29.94|30.04|29.96|30.05|29.97|30.02|29.94|1
1649334630000|2022-04-07 12:30:30|30.02|29.94|29.99|29.91|30.02|29.94|29.99|29.91|0
1649334640000|2022-04-07 12:30:40|30|29.92|29.99|29.91|30|29.92|29.99|29.91|6
1649334650000|2022-04-07 12:30:50|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1649334660000|2022-04-07 12:31:00|29.97|29.89|29.96|29.88|29.97|29.89|29.96|29.88|0
1649334670000|2022-04-07 12:31:10|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1649334680000|2022-04-07 12:31:20|29.95|29.87|29.94|29.86|29.96|29.88|29.94|29.86|5
1649334700000|2022-04-07 12:31:40|29.92|29.84|29.92|29.84|29.92|29.84|29.91|29.83|0
1649334710000|2022-04-07 12:31:50|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1649334720000|2022-04-07 12:32:00|29.96|29.88|29.96|29.88|29.96|29.88|29.94|29.86|8
1649334730000|2022-04-07 12:32:10|29.94|29.86|29.96|29.88|29.96|29.88|29.94|29.86|0
1649334740000|2022-04-07 12:32:20|29.97|29.89|29.97|29.89|29.97|29.89|29.96|29.88|0
1649334750000|2022-04-07 12:32:30|29.96|29.88|29.97|29.89|29.97|29.89|29.96|29.88|0
1649334770000|2022-04-07 12:32:50|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|0
1649334780000|2022-04-07 12:33:00|29.94|29.86|29.94|29.86|29.96|29.88|29.94|29.86|0
1649334790000|2022-04-07 12:33:10|29.92|29.84|29.94|29.86|29.94|29.86|29.92|29.84|0
1649334800000|2022-04-07 12:33:20|29.92|29.84|29.94|29.86|29.94|29.86|29.92|29.84|0
1649334840000|2022-04-07 12:34:00|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|2
1649334850000|2022-04-07 12:34:10|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|7
1649334860000|2022-04-07 12:34:20|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1649334880000|2022-04-07 12:34:40|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|1
1649334890000|2022-04-07 12:34:50|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|0
1649334900000|2022-04-07 12:35:00|29.84|29.76|29.86|29.78|29.86|29.78|29.84|29.76|0
1649334910000|2022-04-07 12:35:10|29.87|29.79|29.89|29.81|29.89|29.81|29.87|29.79|2
1649334920000|2022-04-07 12:35:20|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1649334930000|2022-04-07 12:35:30|29.86|29.78|29.87|29.79|29.87|29.79|29.86|29.78|0
1649334940000|2022-04-07 12:35:40|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1649334960000|2022-04-07 12:36:00|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1649334970000|2022-04-07 12:36:10|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1649334980000|2022-04-07 12:36:20|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1649334990000|2022-04-07 12:36:30|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|0
1649335060000|2022-04-07 12:37:40|||||||||1
1649335100000|2022-04-07 12:38:20|||||||||1
1649335140000|2022-04-07 12:39:00|29.87|29.79|29.86|29.78|29.87|29.79|29.86|29.78|4
1649335200000|2022-04-07 12:40:00|29.84|29.76|29.83|29.75|29.84|29.76|29.82|29.74|21
1649335210000|2022-04-07 12:40:10|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1649335220000|2022-04-07 12:40:20|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|7
1649335230000|2022-04-07 12:40:30|29.84|29.76|29.86|29.78|29.86|29.78|29.84|29.76|3
1649335240000|2022-04-07 12:40:40|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|22
1649335270000|2022-04-07 12:41:10|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|9
1649335280000|2022-04-07 12:41:20|29.86|29.78|29.85|29.77|29.86|29.78|29.85|29.77|5
1649335290000|2022-04-07 12:41:30|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1649335300000|2022-04-07 12:41:40|29.85|29.77|29.85|29.77|29.85|29.77|29.84|29.76|0
1649335310000|2022-04-07 12:41:50|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|0
1649335320000|2022-04-07 12:42:00|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1649335330000|2022-04-07 12:42:10|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|0
1649335340000|2022-04-07 12:42:20|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1649335350000|2022-04-07 12:42:30|29.84|29.76|29.85|29.77|29.85|29.77|29.84|29.76|0
1649335360000|2022-04-07 12:42:40|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1649335380000|2022-04-07 12:43:00|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|2
1649335400000|2022-04-07 12:43:20|29.84|29.76|29.85|29.77|29.85|29.77|29.84|29.76|0
1649335430000|2022-04-07 12:43:50|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1649335440000|2022-04-07 12:44:00|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1649335460000|2022-04-07 12:44:20|29.84|29.76|29.85|29.77|29.85|29.77|29.84|29.76|0
1649335470000|2022-04-07 12:44:30|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|0
1649335480000|2022-04-07 12:44:40|29.85|29.77|29.86|29.78|29.86|29.78|29.85|29.77|0
1649335490000|2022-04-07 12:44:50|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1649335510000|2022-04-07 12:45:10|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|0
1649335580000|2022-04-07 12:46:20|||||||||14
1649335590000|2022-04-07 12:46:30|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|1
1649335600000|2022-04-07 12:46:40|29.82|29.74|29.84|29.76|29.84|29.76|29.82|29.74|0
1649335610000|2022-04-07 12:46:50|29.85|29.77|29.86|29.78|29.86|29.78|29.84|29.76|0
1649335640000|2022-04-07 12:47:20|29.84|29.76|29.85|29.77|29.85|29.77|29.84|29.76|21
1649335650000|2022-04-07 12:47:30|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1649335660000|2022-04-07 12:47:40|29.85|29.77|29.85|29.77|29.85|29.77|29.84|29.76|10
1649335670000|2022-04-07 12:47:50|29.84|29.76|29.86|29.78|29.86|29.78|29.84|29.76|6
1649335680000|2022-04-07 12:48:00|29.87|29.79|29.91|29.83|29.91|29.83|29.87|29.79|4
1649335690000|2022-04-07 12:48:10|||||||||11
1649335700000|2022-04-07 12:48:20|||||||||5
1649335710000|2022-04-07 12:48:30|||||||||8
1649335720000|2022-04-07 12:48:40|29.93|29.85|29.91|29.83|29.93|29.85|29.91|29.83|2
1649335730000|2022-04-07 12:48:50|29.92|29.84|29.91|29.83|29.92|29.84|29.91|29.83|6
1649335740000|2022-04-07 12:49:00|29.89|29.81|29.91|29.83|29.91|29.83|29.89|29.81|23
1649335750000|2022-04-07 12:49:10|||||||||2
1649335800000|2022-04-07 12:50:00|29.92|29.84|29.91|29.83|29.92|29.84|29.91|29.83|0
1649335810000|2022-04-07 12:50:10|29.92|29.84|29.91|29.83|29.92|29.84|29.91|29.83|0
1649335820000|2022-04-07 12:50:20|29.92|29.84|29.92|29.84|29.94|29.86|29.92|29.84|28
1649335830000|2022-04-07 12:50:30|29.94|29.86|29.94|29.86|29.94|29.86|29.92|29.84|0
1649335850000|2022-04-07 12:50:50|29.96|29.88|29.97|29.89|29.97|29.89|29.96|29.88|13
1649335860000|2022-04-07 12:51:00|29.96|29.88|29.97|29.89|29.97|29.89|29.96|29.88|3
1649335870000|2022-04-07 12:51:10|29.96|29.88|29.97|29.89|29.97|29.89|29.96|29.88|0
1649335880000|2022-04-07 12:51:20|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|0
1649335890000|2022-04-07 12:51:30|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1649335900000|2022-04-07 12:51:40|29.99|29.91|29.98|29.9|29.99|29.91|29.98|29.9|3
1649335910000|2022-04-07 12:51:50|29.97|29.89|29.97|29.89|29.98|29.9|29.97|29.89|9
1649335920000|2022-04-07 12:52:00|||||||||1
1649335940000|2022-04-07 12:52:20|29.98|29.9|29.99|29.91|29.99|29.91|29.98|29.9|0
1649335960000|2022-04-07 12:52:40|29.98|29.9|29.99|29.91|29.99|29.91|29.98|29.9|0
1649335970000|2022-04-07 12:52:50|29.98|29.9|29.99|29.91|29.99|29.91|29.98|29.9|0
1649335980000|2022-04-07 12:53:00|29.98|29.9|29.98|29.9|29.98|29.9|29.97|29.89|0
1649335990000|2022-04-07 12:53:10|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1649336000000|2022-04-07 12:53:20|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1649336010000|2022-04-07 12:53:30|29.99|29.91|30.03|29.95|30.04|29.96|29.99|29.91|0
1649336020000|2022-04-07 12:53:40|30.04|29.96|30.03|29.95|30.04|29.96|30.03|29.95|0
1649336030000|2022-04-07 12:53:50|30.04|29.96|30.1|30.02|30.1|30.02|30.04|29.96|15
1649336040000|2022-04-07 12:54:00|30.12|30.04|30.2|30.12|30.23|30.15|30.12|30.04|27
1649336050000|2022-04-07 12:54:10|30.22|30.14|30.17|30.09|30.22|30.14|30.17|30.09|8
1649336060000|2022-04-07 12:54:20|30.19|30.11|30.18|30.1|30.19|30.11|30.17|30.09|4
1649336070000|2022-04-07 12:54:30|30.17|30.09|30.18|30.1|30.18|30.1|30.17|30.09|4
1649336080000|2022-04-07 12:54:40|30.17|30.09|30.17|30.09|30.18|30.1|30.17|30.09|0
1649336090000|2022-04-07 12:54:50|30.18|30.1|30.17|30.09|30.18|30.1|30.17|30.09|0
1649336100000|2022-04-07 12:55:00|30.18|30.1|30.18|30.1|30.2|30.12|30.17|30.09|2
1649336110000|2022-04-07 12:55:10|30.17|30.09|30.18|30.1|30.18|30.1|30.17|30.09|0
1649336120000|2022-04-07 12:55:20|30.17|30.09|30.17|30.09|30.18|30.1|30.17|30.09|0
1649336130000|2022-04-07 12:55:30|30.14|30.06|30.17|30.09|30.17|30.09|30.14|30.06|3
1649336140000|2022-04-07 12:55:40|30.15|30.07|30.18|30.1|30.18|30.1|30.15|30.07|5
1649336150000|2022-04-07 12:55:50|30.17|30.09|30.22|30.14|30.22|30.14|30.17|30.09|2
1649336160000|2022-04-07 12:56:00|30.2|30.12|30.17|30.09|30.2|30.12|30.17|30.09|4
1649336170000|2022-04-07 12:56:10|30.18|30.1|30.14|30.06|30.18|30.1|30.13|30.05|8
1649336180000|2022-04-07 12:56:20|30.15|30.07|30.18|30.1|30.18|30.1|30.14|30.06|13
1649336190000|2022-04-07 12:56:30|30.17|30.09|30.18|30.1|30.2|30.12|30.17|30.09|12
1649336200000|2022-04-07 12:56:40|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|55
1649336210000|2022-04-07 12:56:50|30.18|30.1|30.18|30.1|30.18|30.1|30.17|30.09|1
1649336240000|2022-04-07 12:57:20|30.2|30.12|30.18|30.1|30.2|30.12|30.18|30.1|52
1649336250000|2022-04-07 12:57:30|30.2|30.12|30.2|30.12|30.23|30.15|30.2|30.12|3
1649336260000|2022-04-07 12:57:40|30.21|30.13|30.18|30.1|30.23|30.15|30.18|30.1|0
1649336280000|2022-04-07 12:58:00|30.17|30.09|30.17|30.09|30.18|30.1|30.17|30.09|1
1649336290000|2022-04-07 12:58:10|30.18|30.1|30.18|30.1|30.18|30.1|30.17|30.09|0
1649336310000|2022-04-07 12:58:30|||||||||2
1649336320000|2022-04-07 12:58:40|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1649336330000|2022-04-07 12:58:50|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|5
1649336340000|2022-04-07 12:59:00|30.15|30.07|30.12|30.04|30.15|30.07|30.12|30.04|0
1649336350000|2022-04-07 12:59:10|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|2
1649336360000|2022-04-07 12:59:20|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1649336400000|2022-04-07 13:00:00|30.11|30.03|30.15|30.07|30.15|30.07|30.11|30.03|1
1649336410000|2022-04-07 13:00:10|30.14|30.06|30.17|30.09|30.17|30.09|30.14|30.06|5
1649336420000|2022-04-07 13:00:20|30.16|30.08|30.17|30.09|30.17|30.09|30.16|30.08|0
1649336430000|2022-04-07 13:00:30|30.16|30.08|30.16|30.08|30.16|30.08|30.15|30.07|4
1649336440000|2022-04-07 13:00:40|30.15|30.07|30.16|30.08|30.16|30.08|30.15|30.07|0
1649336450000|2022-04-07 13:00:50|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1649336460000|2022-04-07 13:01:00|30.14|30.06|30.15|30.07|30.15|30.07|30.14|30.06|0
1649336480000|2022-04-07 13:01:20|30.14|30.06|30.13|30.05|30.16|30.08|30.11|30.03|2
1649336490000|2022-04-07 13:01:30|30.11|30.03|30.1|30.02|30.13|30.05|30.1|30.02|0
1649336500000|2022-04-07 13:01:40|30.12|30.04|30.1|30.02|30.14|30.06|30.1|30.02|2
1649336510000|2022-04-07 13:01:50|30.12|30.04|30.12|30.04|30.14|30.06|30.12|30.04|0
1649336520000|2022-04-07 13:02:00|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1649336530000|2022-04-07 13:02:10|30.1|30.02|30.12|30.04|30.12|30.04|30.1|30.02|1
1649336570000|2022-04-07 13:02:50|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|0
1649336580000|2022-04-07 13:03:00|30.15|30.07|30.14|30.06|30.15|30.07|30.14|30.06|3
1649336590000|2022-04-07 13:03:10|30.15|30.07|30.15|30.07|30.15|30.07|30.14|30.06|0
1649336600000|2022-04-07 13:03:20|30.14|30.06|30.14|30.06|30.15|30.07|30.14|30.06|0
1649336610000|2022-04-07 13:03:30|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1649336620000|2022-04-07 13:03:40|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1649336630000|2022-04-07 13:03:50|30.18|30.1|30.17|30.09|30.18|30.1|30.17|30.09|2
1649336640000|2022-04-07 13:04:00|30.18|30.1|30.19|30.11|30.2|30.12|30.17|30.09|8
1649336650000|2022-04-07 13:04:10|30.2|30.12|30.19|30.11|30.2|30.12|30.17|30.09|0
1649336660000|2022-04-07 13:04:20|30.18|30.1|30.19|30.11|30.19|30.11|30.18|30.1|7
1649336670000|2022-04-07 13:04:30|30.2|30.12|30.24|30.16|30.24|30.16|30.2|30.12|52
1649336680000|2022-04-07 13:04:40|30.27|30.19|30.27|30.19|30.27|30.19|30.25|30.17|14
1649336690000|2022-04-07 13:04:50|30.28|30.2|30.3|30.22|30.3|30.22|30.28|30.2|10
1649336700000|2022-04-07 13:05:00|30.32|30.24|30.33|30.25|30.33|30.25|30.3|30.22|14
1649336710000|2022-04-07 13:05:10|30.32|30.24|30.31|30.23|30.32|30.24|30.31|30.23|6
1649336720000|2022-04-07 13:05:20|30.33|30.25|30.33|30.25|30.33|30.25|30.31|30.23|0
1649336730000|2022-04-07 13:05:30|30.32|30.24|30.32|30.24|30.33|30.25|30.32|30.24|6
1649336740000|2022-04-07 13:05:40|30.3|30.22|30.32|30.24|30.32|30.24|30.3|30.22|0
1649336770000|2022-04-07 13:06:10|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|30
1649336780000|2022-04-07 13:06:20|30.31|30.23|30.3|30.22|30.32|30.24|30.3|30.22|10
1649336790000|2022-04-07 13:06:30|30.32|30.24|30.29|30.21|30.32|30.24|30.29|30.21|3
1649336800000|2022-04-07 13:06:40|30.31|30.23|30.32|30.24|30.32|30.24|30.31|30.23|0
1649336820000|2022-04-07 13:07:00|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|2
1649336830000|2022-04-07 13:07:10|30.3|30.22|30.32|30.24|30.32|30.24|30.27|30.19|0
1649336840000|2022-04-07 13:07:20|30.31|30.23|30.29|30.21|30.31|30.23|30.29|30.21|2
1649336860000|2022-04-07 13:07:40|30.31|30.23|30.32|30.24|30.32|30.24|30.31|30.23|0
1649336940000|2022-04-07 13:09:00|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|1
1649336950000|2022-04-07 13:09:10|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1649336980000|2022-04-07 13:09:40|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|6
1649336990000|2022-04-07 13:09:50|30.32|30.24|30.33|30.25|30.33|30.25|30.32|30.24|0
1649337020000|2022-04-07 13:10:20|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1649337030000|2022-04-07 13:10:30|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|3
1649337060000|2022-04-07 13:11:00|||||||||1
1649337080000|2022-04-07 13:11:20|30.35|30.27|30.33|30.25|30.35|30.27|30.33|30.25|51
1649337090000|2022-04-07 13:11:30|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|0
1649337100000|2022-04-07 13:11:40|30.33|30.25|30.38|30.3|30.38|30.3|30.33|30.25|2
1649337110000|2022-04-07 13:11:50|30.37|30.29|30.36|30.28|30.37|30.29|30.35|30.27|0
1649337120000|2022-04-07 13:12:00|30.35|30.27|30.38|30.3|30.38|30.3|30.35|30.27|0
1649337130000|2022-04-07 13:12:10|30.37|30.29|30.37|30.29|30.38|30.3|30.37|30.29|0
1649337140000|2022-04-07 13:12:20|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1649337150000|2022-04-07 13:12:30|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|0
1649337200000|2022-04-07 13:13:20|30.4|30.32|30.4|30.32|30.4|30.32|30.38|30.3|0
1649337210000|2022-04-07 13:13:30|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|0
1649337240000|2022-04-07 13:14:00|||||||||21
1649337250000|2022-04-07 13:14:10|||||||||3
1649337260000|2022-04-07 13:14:20|30.37|30.29|30.38|30.3|30.38|30.3|30.37|30.29|4
1649337280000|2022-04-07 13:14:40|30.37|30.29|30.38|30.3|30.38|30.3|30.37|30.29|1
1649337300000|2022-04-07 13:15:00|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|0
1649337310000|2022-04-07 13:15:10|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|3
1649337340000|2022-04-07 13:15:40|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|17
1649337350000|2022-04-07 13:15:50|30.44|30.36|30.46|30.38|30.46|30.38|30.44|30.36|19
1649337360000|2022-04-07 13:16:00|30.45|30.37|30.43|30.35|30.45|30.37|30.43|30.35|2
1649337370000|2022-04-07 13:16:10|30.44|30.36|30.43|30.35|30.44|30.36|30.43|30.35|0
1649337410000|2022-04-07 13:16:50|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|10
1649337420000|2022-04-07 13:17:00|30.41|30.33|30.38|30.3|30.41|30.33|30.38|30.3|0
1649337430000|2022-04-07 13:17:10|30.39|30.31|30.38|30.3|30.39|30.31|30.37|30.29|49
1649337440000|2022-04-07 13:17:20|30.4|30.32|30.38|30.3|30.4|30.32|30.38|30.3|0
1649337460000|2022-04-07 13:17:40|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|7
1649337480000|2022-04-07 13:18:00|||||||||9
1649337490000|2022-04-07 13:18:10|||||||||9
1649337510000|2022-04-07 13:18:30|||||||||8
1649337520000|2022-04-07 13:18:40|30.36|30.28|30.35|30.27|30.36|30.28|30.35|30.27|25
1649337530000|2022-04-07 13:18:50|30.37|30.29|30.36|30.28|30.37|30.29|30.35|30.27|6
1649337540000|2022-04-07 13:19:00|30.35|30.27|30.34|30.26|30.35|30.27|30.34|30.26|2
1649337560000|2022-04-07 13:19:20|30.31|30.23|30.3|30.22|30.31|30.23|30.3|30.22|31
1649337570000|2022-04-07 13:19:30|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|2
1649337580000|2022-04-07 13:19:40|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|9
1649337600000|2022-04-07 13:20:00|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|5
1649337610000|2022-04-07 13:20:10|30.3|30.22|30.3|30.22|30.31|30.23|30.3|30.22|168
1649337620000|2022-04-07 13:20:20|30.32|30.24|30.3|30.22|30.32|30.24|30.3|30.22|3
1649337630000|2022-04-07 13:20:30|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|2
1649337640000|2022-04-07 13:20:40|30.3|30.22|30.31|30.23|30.31|30.23|30.3|30.22|0
1649337650000|2022-04-07 13:20:50|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1649337680000|2022-04-07 13:21:20|30.34|30.26|30.36|30.28|30.37|30.29|30.34|30.26|10
1649337690000|2022-04-07 13:21:30|30.35|30.27|30.35|30.27|30.36|30.28|30.35|30.27|2
1649337700000|2022-04-07 13:21:40|30.34|30.26|30.35|30.27|30.35|30.27|30.34|30.26|0
1649337760000|2022-04-07 13:22:40|30.34|30.26|30.35|30.27|30.35|30.27|30.34|30.26|2
1649337780000|2022-04-07 13:23:00|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|6
1649337800000|2022-04-07 13:23:20|30.35|30.27|30.35|30.27|30.36|30.28|30.35|30.27|0
1649337850000|2022-04-07 13:24:10|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|1
1649337860000|2022-04-07 13:24:20|30.35|30.27|30.36|30.28|30.36|30.28|30.35|30.27|0
1649337880000|2022-04-07 13:24:40|30.35|30.27|30.35|30.27|30.36|30.28|30.35|30.27|0
1649337990000|2022-04-07 13:26:30|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|0
1649338000000|2022-04-07 13:26:40|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1649338050000|2022-04-07 13:27:30|30.36|30.28|30.35|30.27|30.36|30.28|30.35|30.27|1
1649338060000|2022-04-07 13:27:40|30.36|30.28|30.36|30.28|30.36|30.28|30.35|30.27|0
1649338070000|2022-04-07 13:27:50|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|0
1649338130000|2022-04-07 13:28:50|30.38|30.3|30.37|30.29|30.38|30.3|30.37|30.29|138
1649338160000|2022-04-07 13:29:20|30.36|30.28|30.37|30.29|30.37|30.29|30.36|30.28|2
1649338170000|2022-04-07 13:29:30|30.36|30.28|30.36|30.28|30.37|30.29|30.35|30.27|2
1649338180000|2022-04-07 13:29:40|30.35|30.27|30.32|30.24|30.35|30.27|30.32|30.24|0
1649338190000|2022-04-07 13:29:50|30.33|30.25|30.33|30.25|30.37|30.29|30.33|30.25|4
1649338200000|2022-04-07 13:30:00|30.34|30.26|30.32|30.24|30.37|30.29|30.32|30.24|4
1649338210000|2022-04-07 13:30:10|30.3|30.22|30.32|30.24|30.32|30.24|30.3|30.22|3
1649338220000|2022-04-07 13:30:20|30.33|30.25|30.32|30.24|30.34|30.26|30.32|30.24|3
1649338230000|2022-04-07 13:30:30|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|1
1649338240000|2022-04-07 13:30:40|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1649338250000|2022-04-07 13:30:50|30.31|30.23|30.32|30.24|30.32|30.24|30.31|30.23|0
1649338260000|2022-04-07 13:31:00|30.33|30.25|30.32|30.24|30.33|30.25|30.32|30.24|0
1649338270000|2022-04-07 13:31:10|30.33|30.25|30.33|30.25|30.35|30.27|30.32|30.24|1
1649338280000|2022-04-07 13:31:20|30.35|30.27|30.38|30.3|30.38|30.3|30.35|30.27|16
1649338290000|2022-04-07 13:31:30|30.42|30.34|30.38|30.3|30.42|30.34|30.37|30.29|7
1649338300000|2022-04-07 13:31:40|30.4|30.32|30.4|30.32|30.42|30.34|30.38|30.3|15
1649338310000|2022-04-07 13:31:50|30.38|30.3|30.38|30.3|30.4|30.32|30.38|30.3|15
1649338320000|2022-04-07 13:32:00|30.4|30.32|30.42|30.34|30.42|30.34|30.38|30.3|14
1649338330000|2022-04-07 13:32:10|30.43|30.35|30.4|30.32|30.43|30.35|30.4|30.32|19
1649338340000|2022-04-07 13:32:20|30.42|30.34|30.37|30.29|30.42|30.34|30.37|30.29|10
1649338350000|2022-04-07 13:32:30|30.35|30.27|30.36|30.28|30.37|30.29|30.34|30.26|12
1649338360000|2022-04-07 13:32:40|30.37|30.29|30.35|30.27|30.37|30.29|30.33|30.25|4
1649338370000|2022-04-07 13:32:50|30.37|30.29|30.37|30.29|30.37|30.29|30.36|30.28|9
1649338380000|2022-04-07 13:33:00|30.36|30.28|30.36|30.28|30.37|30.29|30.36|30.28|0
1649338390000|2022-04-07 13:33:10|30.35|30.27|30.28|30.2|30.36|30.28|30.27|30.19|1
1649338400000|2022-04-07 13:33:20|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1649338420000|2022-04-07 13:33:40|30.26|30.18|30.25|30.17|30.28|30.2|30.25|30.17|23
1649338430000|2022-04-07 13:33:50|30.26|30.18|30.25|30.17|30.26|30.18|30.25|30.17|1
1649338470000|2022-04-07 13:34:30|30.26|30.18|30.25|30.17|30.28|30.2|30.25|30.17|2
1649338480000|2022-04-07 13:34:40|30.26|30.18|30.25|30.17|30.26|30.18|30.25|30.17|0
1649338490000|2022-04-07 13:34:50|30.23|30.15|30.19|30.11|30.23|30.15|30.19|30.11|15
1649338500000|2022-04-07 13:35:00|30.2|30.12|30.19|30.11|30.2|30.12|30.15|30.07|4
1649338510000|2022-04-07 13:35:10|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|15
1649338520000|2022-04-07 13:35:20|30.19|30.11|30.19|30.11|30.19|30.11|30.17|30.09|21
1649338530000|2022-04-07 13:35:30|||||||||6
1649338540000|2022-04-07 13:35:40|30.2|30.12|30.19|30.11|30.2|30.12|30.19|30.11|0
1649338550000|2022-04-07 13:35:50|30.2|30.12|30.22|30.14|30.24|30.16|30.2|30.12|10
1649338560000|2022-04-07 13:36:00|30.2|30.12|30.22|30.14|30.22|30.14|30.19|30.11|0
1649338570000|2022-04-07 13:36:10|30.24|30.16|30.19|30.11|30.24|30.16|30.19|30.11|0
1649338580000|2022-04-07 13:36:20|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1649338590000|2022-04-07 13:36:30|30.22|30.14|30.24|30.16|30.25|30.17|30.22|30.14|1
1649338600000|2022-04-07 13:36:40|30.25|30.17|30.22|30.14|30.25|30.17|30.22|30.14|0
1649338610000|2022-04-07 13:36:50|30.23|30.15|30.24|30.16|30.25|30.17|30.22|30.14|22
1649338620000|2022-04-07 13:37:00|30.22|30.14|30.22|30.14|30.22|30.14|30.2|30.12|0
1649338630000|2022-04-07 13:37:10|30.2|30.12|30.19|30.11|30.22|30.14|30.19|30.11|2
1649338640000|2022-04-07 13:37:20|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1649338650000|2022-04-07 13:37:30|30.19|30.11|30.16|30.08|30.19|30.11|30.16|30.08|0
1649338660000|2022-04-07 13:37:40|30.17|30.09|30.15|30.07|30.19|30.11|30.15|30.07|0
1649338670000|2022-04-07 13:37:50|30.14|30.06|30.14|30.06|30.15|30.07|30.14|30.06|0
1649338680000|2022-04-07 13:38:00|30.13|30.05|30.1|30.02|30.13|30.05|30.09|30.01|0
1649338690000|2022-04-07 13:38:10|30.09|30.01|30.1|30.02|30.1|30.02|30.09|30.01|0
1649338700000|2022-04-07 13:38:20|30.09|30.01|30.09|30.01|30.1|30.02|30.09|30.01|0
1649338710000|2022-04-07 13:38:30|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|6
1649338720000|2022-04-07 13:38:40|30.08|30|30.07|29.99|30.08|30|30.07|29.99|11
1649338730000|2022-04-07 13:38:50|30.08|30|30.09|30.01|30.09|30.01|30.05|29.97|0
1649338750000|2022-04-07 13:39:10|30.08|30|30.08|30|30.09|30.01|30.07|29.99|54
1649338760000|2022-04-07 13:39:20|30.09|30.01|30.05|29.97|30.09|30.01|30.05|29.97|0
1649338770000|2022-04-07 13:39:30|30.04|29.96|30.04|29.96|30.05|29.97|30.04|29.96|0
1649338780000|2022-04-07 13:39:40|30.02|29.94|30.04|29.96|30.04|29.96|30.02|29.94|26
1649338790000|2022-04-07 13:39:50|30.05|29.97|30.04|29.96|30.07|29.99|30.04|29.96|8
1649338800000|2022-04-07 13:40:00|30.03|29.95|30.02|29.94|30.05|29.97|30.02|29.94|11
1649338810000|2022-04-07 13:40:10|29.99|29.91|30.02|29.94|30.02|29.94|29.99|29.91|8
1649338820000|2022-04-07 13:40:20|30.03|29.95|30.02|29.94|30.04|29.96|30.02|29.94|6
1649338830000|2022-04-07 13:40:30|30.04|29.96|30.03|29.95|30.04|29.96|30.02|29.94|33
1649338840000|2022-04-07 13:40:40|30.02|29.94|30.02|29.94|30.03|29.95|30.02|29.94|2
1649338850000|2022-04-07 13:40:50|30.01|29.93|30.02|29.94|30.02|29.94|29.99|29.91|2
1649338860000|2022-04-07 13:41:00|30.01|29.93|30.02|29.94|30.02|29.94|29.99|29.91|2
1649338900000|2022-04-07 13:41:40|30.01|29.93|30.02|29.94|30.02|29.94|30.01|29.93|8
1649338910000|2022-04-07 13:41:50|30.04|29.96|30.03|29.95|30.05|29.97|30.03|29.95|3
1649338920000|2022-04-07 13:42:00|30.04|29.96|30.07|29.99|30.07|29.99|30.03|29.95|0
1649338930000|2022-04-07 13:42:10|30.04|29.96|30.07|29.99|30.07|29.99|30.03|29.95|0
1649338940000|2022-04-07 13:42:20|30.08|30|30.07|29.99|30.08|30|30.07|29.99|0
1649338950000|2022-04-07 13:42:30|30.08|30|30.08|30|30.1|30.02|30.08|30|0
1649338960000|2022-04-07 13:42:40|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1649338970000|2022-04-07 13:42:50|30.04|29.96|30.02|29.94|30.07|29.99|30.02|29.94|2
1649338980000|2022-04-07 13:43:00|30.01|29.93|29.97|29.89|30.01|29.93|29.96|29.88|0
1649338990000|2022-04-07 13:43:10|29.96|29.88|29.94|29.86|29.97|29.89|29.94|29.86|0
1649339000000|2022-04-07 13:43:20|29.91|29.83|29.97|29.89|29.97|29.89|29.91|29.83|22
1649339010000|2022-04-07 13:43:30|29.98|29.9|30.03|29.95|30.04|29.96|29.98|29.9|0
1649339020000|2022-04-07 13:43:40|30.04|29.96|30.08|30|30.09|30.01|30.04|29.96|1
1649339030000|2022-04-07 13:43:50|30.09|30.01|30.09|30.01|30.09|30.01|30.08|30|0
1649339040000|2022-04-07 13:44:00|||||||||1
1649339050000|2022-04-07 13:44:10|30.1|30.02|30.14|30.06|30.14|30.06|30.1|30.02|45
1649339060000|2022-04-07 13:44:20|30.12|30.04|30.12|30.04|30.14|30.06|30.1|30.02|0
1649339070000|2022-04-07 13:44:30|30.1|30.02|30.14|30.06|30.14|30.06|30.1|30.02|0
1649339080000|2022-04-07 13:44:40|30.17|30.09|30.2|30.12|30.2|30.12|30.17|30.09|2
1649339090000|2022-04-07 13:44:50|30.19|30.11|30.2|30.12|30.2|30.12|30.19|30.11|1
1649339100000|2022-04-07 13:45:00|30.19|30.11|30.18|30.1|30.19|30.11|30.15|30.07|14
1649339110000|2022-04-07 13:45:10|30.16|30.08|30.2|30.12|30.2|30.12|30.15|30.07|2
1649339120000|2022-04-07 13:45:20|30.21|30.13|30.22|30.14|30.24|30.16|30.21|30.13|52
1649339130000|2022-04-07 13:45:30|30.21|30.13|30.18|30.1|30.22|30.14|30.18|30.1|0
1649339140000|2022-04-07 13:45:40|30.15|30.07|30.16|30.08|30.18|30.1|30.15|30.07|0
1649339150000|2022-04-07 13:45:50|30.18|30.1|30.2|30.12|30.2|30.12|30.15|30.07|2
1649339160000|2022-04-07 13:46:00|30.18|30.1|30.2|30.12|30.2|30.12|30.18|30.1|0
1649339170000|2022-04-07 13:46:10|30.18|30.1|30.15|30.07|30.18|30.1|30.15|30.07|8
1649339180000|2022-04-07 13:46:20|30.18|30.1|30.15|30.07|30.18|30.1|30.15|30.07|4
1649339190000|2022-04-07 13:46:30|30.17|30.09|30.15|30.07|30.19|30.11|30.15|30.07|9
1649339200000|2022-04-07 13:46:40|30.18|30.1|30.15|30.07|30.18|30.1|30.15|30.07|0
1649339210000|2022-04-07 13:46:50|30.14|30.06|30.12|30.04|30.15|30.07|30.1|30.02|0
1649339220000|2022-04-07 13:47:00|30.1|30.02|30.12|30.04|30.12|30.04|30.1|30.02|0
1649339230000|2022-04-07 13:47:10|30.14|30.06|30.18|30.1|30.18|30.1|30.12|30.04|2
1649339240000|2022-04-07 13:47:20|30.16|30.08|30.15|30.07|30.16|30.08|30.15|30.07|0
1649339250000|2022-04-07 13:47:30|30.16|30.08|30.16|30.08|30.18|30.1|30.15|30.07|6
1649339260000|2022-04-07 13:47:40|30.15|30.07|30.16|30.08|30.17|30.09|30.15|30.07|0
1649339270000|2022-04-07 13:47:50|30.17|30.09|30.18|30.1|30.18|30.1|30.16|30.08|0
1649339280000|2022-04-07 13:48:00|30.19|30.11|30.22|30.14|30.22|30.14|30.18|30.1|0
1649339290000|2022-04-07 13:48:10|30.2|30.12|30.18|30.1|30.2|30.12|30.17|30.09|6
1649339300000|2022-04-07 13:48:20|30.17|30.09|30.18|30.1|30.18|30.1|30.17|30.09|0
1649339310000|2022-04-07 13:48:30|30.17|30.09|30.18|30.1|30.19|30.11|30.17|30.09|0
1649339320000|2022-04-07 13:48:40|30.19|30.11|30.18|30.1|30.19|30.11|30.17|30.09|1
1649339330000|2022-04-07 13:48:50|30.2|30.12|30.19|30.11|30.2|30.12|30.18|30.1|8
1649339340000|2022-04-07 13:49:00|30.22|30.14|30.22|30.14|30.22|30.14|30.21|30.13|1
1649339350000|2022-04-07 13:49:10|30.21|30.13|30.22|30.14|30.22|30.14|30.21|30.13|0
1649339370000|2022-04-07 13:49:30|30.25|30.17|30.3|30.22|30.3|30.22|30.25|30.17|10
1649339380000|2022-04-07 13:49:40|30.28|30.2|30.32|30.24|30.32|30.24|30.28|30.2|0
1649339390000|2022-04-07 13:49:50|30.33|30.25|30.3|30.22|30.33|30.25|30.3|30.22|6
1649339400000|2022-04-07 13:50:00|30.32|30.24|30.3|30.22|30.32|30.24|30.29|30.21|11
1649339410000|2022-04-07 13:50:10|30.29|30.21|30.27|30.19|30.29|30.21|30.27|30.19|2
1649339420000|2022-04-07 13:50:20|30.28|30.2|30.22|30.14|30.28|30.2|30.22|30.14|34
1649339440000|2022-04-07 13:50:40|30.17|30.09|30.2|30.12|30.2|30.12|30.17|30.09|1
1649339450000|2022-04-07 13:50:50|30.22|30.14|30.17|30.09|30.22|30.14|30.16|30.08|1
1649339460000|2022-04-07 13:51:00|30.16|30.08|30.17|30.09|30.17|30.09|30.15|30.07|2
1649339490000|2022-04-07 13:51:30|30.16|30.08|30.12|30.04|30.16|30.08|30.08|30|9
1649339500000|2022-04-07 13:51:40|30.13|30.05|30.14|30.06|30.17|30.09|30.13|30.05|8
1649339510000|2022-04-07 13:51:50|30.15|30.07|30.11|30.03|30.15|30.07|30.11|30.03|0
1649339520000|2022-04-07 13:52:00|30.12|30.04|30.12|30.04|30.12|30.04|30.08|30|1
1649339530000|2022-04-07 13:52:10|30.14|30.06|30.17|30.09|30.17|30.09|30.13|30.05|8
1649339540000|2022-04-07 13:52:20|30.16|30.08|30.14|30.06|30.17|30.09|30.14|30.06|2
1649339550000|2022-04-07 13:52:30|30.13|30.05|30.16|30.08|30.16|30.08|30.13|30.05|0
1649339560000|2022-04-07 13:52:40|30.13|30.05|30.17|30.09|30.17|30.09|30.13|30.05|0
1649339570000|2022-04-07 13:52:50|30.16|30.08|30.13|30.05|30.17|30.09|30.13|30.05|0
1649339580000|2022-04-07 13:53:00|30.16|30.08|30.17|30.09|30.17|30.09|30.16|30.08|0
1649339590000|2022-04-07 13:53:10|30.16|30.08|30.17|30.09|30.17|30.09|30.14|30.06|0
1649339600000|2022-04-07 13:53:20|30.16|30.08|30.17|30.09|30.17|30.09|30.13|30.05|2
1649339610000|2022-04-07 13:53:30|||||||||2
1649339620000|2022-04-07 13:53:40|30.16|30.08|30.17|30.09|30.17|30.09|30.16|30.08|4
1649339630000|2022-04-07 13:53:50|30.16|30.08|30.16|30.08|30.17|30.09|30.13|30.05|1
1649339640000|2022-04-07 13:54:00|30.15|30.07|30.13|30.05|30.15|30.07|30.12|30.04|0
1649339650000|2022-04-07 13:54:10|30.12|30.04|30.12|30.04|30.13|30.05|30.11|30.03|0
1649339660000|2022-04-07 13:54:20|30.11|30.03|30.08|30|30.12|30.04|30.05|29.97|7
1649339670000|2022-04-07 13:54:30|30.05|29.97|30.05|29.97|30.08|30|30.05|29.97|0
1649339680000|2022-04-07 13:54:40|30.07|29.99|30.1|30.02|30.1|30.02|30.07|29.99|15
1649339690000|2022-04-07 13:54:50|30.13|30.05|30.1|30.02|30.13|30.05|30.1|30.02|11
1649339700000|2022-04-07 13:55:00|30.11|30.03|30.11|30.03|30.12|30.04|30.1|30.02|19
1649339710000|2022-04-07 13:55:10|30.12|30.04|30.1|30.02|30.12|30.04|30.1|30.02|1
1649339720000|2022-04-07 13:55:20|30.12|30.04|30.1|30.02|30.12|30.04|30.1|30.02|0
1649339730000|2022-04-07 13:55:30|30.09|30.01|30.1|30.02|30.1|30.02|30.09|30.01|0
1649339740000|2022-04-07 13:55:40|30.09|30.01|30.1|30.02|30.1|30.02|30.09|30.01|0
1649339750000|2022-04-07 13:55:50|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1649339760000|2022-04-07 13:56:00|30.1|30.02|30.1|30.02|30.1|30.02|30.09|30.01|0
1649339790000|2022-04-07 13:56:30|30.09|30.01|30.1|30.02|30.1|30.02|30.09|30.01|0
1649339800000|2022-04-07 13:56:40|30.09|30.01|30.07|29.99|30.09|30.01|30.07|29.99|20
1649339810000|2022-04-07 13:56:50|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1649339830000|2022-04-07 13:57:10|||||||||5
1649339840000|2022-04-07 13:57:20|30.1|30.02|30.1|30.02|30.1|30.02|30.09|30.01|4
1649339850000|2022-04-07 13:57:30|30.09|30.01|30.09|30.01|30.1|30.02|30.08|30|0
1649339860000|2022-04-07 13:57:40|30.1|30.02|30.09|30.01|30.1|30.02|30.08|30|1
1649339870000|2022-04-07 13:57:50|30.08|30|30.09|30.01|30.1|30.02|30.08|30|1
1649339880000|2022-04-07 13:58:00|30.1|30.02|30.08|30|30.1|30.02|30.08|30|0
1649339890000|2022-04-07 13:58:10|30.07|29.99|30.08|30|30.08|30|30.07|29.99|0
1649339900000|2022-04-07 13:58:20|30.1|30.02|30.09|30.01|30.1|30.02|30.09|30.01|4
1649339910000|2022-04-07 13:58:30|30.08|30|30.08|30|30.09|30.01|30.06|29.98|0
1649339990000|2022-04-07 13:59:50|||||||||1
1649340000000|2022-04-07 14:00:00|||||||||9
1649340010000|2022-04-07 14:00:10|30.09|30.01|30.17|30.09|30.19|30.11|30.08|30|89
1649340020000|2022-04-07 14:00:20|30.18|30.1|30.2|30.12|30.22|30.14|30.17|30.09|9
1649340030000|2022-04-07 14:00:30|30.19|30.11|30.18|30.1|30.2|30.12|30.18|30.1|2
1649340040000|2022-04-07 14:00:40|30.19|30.11|30.15|30.07|30.19|30.11|30.14|30.06|0
1649340050000|2022-04-07 14:00:50|30.14|30.06|30.08|30|30.15|30.07|30.05|29.97|13
1649340060000|2022-04-07 14:01:00|30.07|29.99|30.08|30|30.08|30|30.07|29.99|20
1649340070000|2022-04-07 14:01:10|30.1|30.02|30.08|30|30.1|30.02|30.08|30|19
1649340090000|2022-04-07 14:01:30|||||||||32
1649340100000|2022-04-07 14:01:40|30.05|29.97|30.08|30|30.08|30|30.05|29.97|0
1649340110000|2022-04-07 14:01:50|30.12|30.04|30.13|30.05|30.13|30.05|30.11|30.03|22
1649340120000|2022-04-07 14:02:00|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|13
1649340130000|2022-04-07 14:02:10|30.17|30.09|30.2|30.12|30.2|30.12|30.15|30.07|36
1649340150000|2022-04-07 14:02:30|30.19|30.11|30.18|30.1|30.19|30.11|30.17|30.09|1
1649340160000|2022-04-07 14:02:40|30.17|30.09|30.17|30.09|30.18|30.1|30.17|30.09|0
1649340170000|2022-04-07 14:02:50|30.18|30.1|30.18|30.1|30.18|30.1|30.17|30.09|9
1649340180000|2022-04-07 14:03:00|30.19|30.11|30.2|30.12|30.22|30.14|30.19|30.11|31
1649340190000|2022-04-07 14:03:10|30.19|30.11|30.2|30.12|30.2|30.12|30.18|30.1|0
1649340200000|2022-04-07 14:03:20|30.19|30.11|30.2|30.12|30.2|30.12|30.19|30.11|0
1649340210000|2022-04-07 14:03:30|30.22|30.14|30.22|30.14|30.23|30.15|30.22|30.14|5
1649340220000|2022-04-07 14:03:40|30.23|30.15|30.24|30.16|30.25|30.17|30.23|30.15|29
1649340230000|2022-04-07 14:03:50|30.23|30.15|30.3|30.22|30.3|30.22|30.22|30.14|17
1649340240000|2022-04-07 14:04:00|30.34|30.26|30.35|30.27|30.35|30.27|30.34|30.26|8
1649340250000|2022-04-07 14:04:10|30.33|30.25|30.35|30.27|30.35|30.27|30.33|30.25|1
1649340260000|2022-04-07 14:04:20|30.33|30.25|30.3|30.22|30.33|30.25|30.3|30.22|12
1649340270000|2022-04-07 14:04:30|30.33|30.25|30.35|30.27|30.35|30.27|30.3|30.22|0
1649340280000|2022-04-07 14:04:40|30.36|30.28|30.35|30.27|30.36|30.28|30.35|30.27|8
1649340290000|2022-04-07 14:04:50|30.36|30.28|30.36|30.28|30.37|30.29|30.35|30.27|0
1649340300000|2022-04-07 14:05:00|30.37|30.29|30.35|30.27|30.38|30.3|30.35|30.27|2
1649340310000|2022-04-07 14:05:10|30.34|30.26|30.32|30.24|30.34|30.26|30.32|30.24|1
1649340320000|2022-04-07 14:05:20|30.3|30.22|30.35|30.27|30.35|30.27|30.3|30.22|0
1649340330000|2022-04-07 14:05:30|30.36|30.28|30.35|30.27|30.4|30.32|30.35|30.27|0
1649340340000|2022-04-07 14:05:40|30.36|30.28|30.41|30.33|30.42|30.34|30.36|30.28|0
1649340350000|2022-04-07 14:05:50|30.4|30.32|30.4|30.32|30.41|30.33|30.38|30.3|0
1649340360000|2022-04-07 14:06:00|30.38|30.3|30.44|30.36|30.44|30.36|30.38|30.3|0
1649340370000|2022-04-07 14:06:10|30.43|30.35|30.42|30.34|30.47|30.39|30.41|30.33|0
1649340400000|2022-04-07 14:06:40|30.41|30.33|30.42|30.34|30.42|30.34|30.4|30.32|0
1649340410000|2022-04-07 14:06:50|30.4|30.32|30.42|30.34|30.42|30.34|30.39|30.31|30
1649340420000|2022-04-07 14:07:00|30.4|30.32|30.41|30.33|30.43|30.35|30.4|30.32|50
1649340430000|2022-04-07 14:07:10|30.4|30.32|30.43|30.35|30.43|30.35|30.4|30.32|0
1649340440000|2022-04-07 14:07:20|30.45|30.37|30.46|30.38|30.48|30.4|30.45|30.37|6
1649340450000|2022-04-07 14:07:30|30.48|30.4|30.48|30.4|30.49|30.41|30.46|30.38|0
1649340460000|2022-04-07 14:07:40|30.46|30.38|30.44|30.36|30.46|30.38|30.43|30.35|0
1649340470000|2022-04-07 14:07:50|30.46|30.38|30.46|30.38|30.48|30.4|30.46|30.38|0
1649340480000|2022-04-07 14:08:00|30.45|30.37|30.44|30.36|30.45|30.37|30.43|30.35|1
1649340490000|2022-04-07 14:08:10|30.43|30.35|30.46|30.38|30.46|30.38|30.43|30.35|0
1649340500000|2022-04-07 14:08:20|30.48|30.4|30.46|30.38|30.48|30.4|30.45|30.37|0
1649340510000|2022-04-07 14:08:30|30.48|30.4|30.49|30.41|30.49|30.41|30.48|30.4|0
1649340520000|2022-04-07 14:08:40|30.5|30.42|30.5|30.42|30.53|30.45|30.49|30.41|13
1649340530000|2022-04-07 14:08:50|30.51|30.43|30.51|30.43|30.51|30.43|30.5|30.42|0
1649340540000|2022-04-07 14:09:00|30.53|30.45|30.51|30.43|30.53|30.45|30.51|30.43|0
1649340550000|2022-04-07 14:09:10|30.53|30.45|30.56|30.48|30.56|30.48|30.53|30.45|42
1649340570000|2022-04-07 14:09:30|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|7
1649340580000|2022-04-07 14:09:40|30.59|30.51|30.57|30.49|30.59|30.51|30.57|30.49|24
1649340590000|2022-04-07 14:09:50|30.56|30.48|30.53|30.45|30.57|30.49|30.51|30.43|6
1649340600000|2022-04-07 14:10:00|30.55|30.47|30.54|30.46|30.56|30.48|30.53|30.45|29
1649340610000|2022-04-07 14:10:10|30.53|30.45|30.58|30.5|30.58|30.5|30.53|30.45|0
1649340620000|2022-04-07 14:10:20|30.55|30.47|30.55|30.47|30.55|30.47|30.53|30.45|2
1649340630000|2022-04-07 14:10:30|30.53|30.45|30.52|30.44|30.53|30.45|30.51|30.43|35
1649340640000|2022-04-07 14:10:40|30.53|30.45|30.53|30.45|30.53|30.45|30.52|30.44|11
1649340650000|2022-04-07 14:10:50|30.54|30.46|30.54|30.46|30.58|30.5|30.54|30.46|5
1649340660000|2022-04-07 14:11:00|30.56|30.48|30.53|30.45|30.56|30.48|30.53|30.45|4
1649340670000|2022-04-07 14:11:10|30.51|30.43|30.5|30.42|30.51|30.43|30.48|30.4|31
1649340680000|2022-04-07 14:11:20|30.51|30.43|30.53|30.45|30.53|30.45|30.5|30.42|0
1649340690000|2022-04-07 14:11:30|30.54|30.46|30.54|30.46|30.55|30.47|30.53|30.45|35
1649340700000|2022-04-07 14:11:40|30.53|30.45|30.56|30.48|30.56|30.48|30.53|30.45|5
1649340710000|2022-04-07 14:11:50|30.6|30.52|30.56|30.48|30.6|30.52|30.56|30.48|13
1649340720000|2022-04-07 14:12:00|30.55|30.47|30.55|30.47|30.58|30.5|30.53|30.45|30
1649340730000|2022-04-07 14:12:10|30.56|30.48|30.6|30.52|30.6|30.52|30.55|30.47|6
1649340740000|2022-04-07 14:12:20|30.59|30.51|30.59|30.51|30.6|30.52|30.59|30.51|7
1649340750000|2022-04-07 14:12:30|30.58|30.5|30.56|30.48|30.58|30.5|30.56|30.48|0
1649340760000|2022-04-07 14:12:40|30.53|30.45|30.55|30.47|30.55|30.47|30.53|30.45|0
1649340770000|2022-04-07 14:12:50|30.53|30.45|30.48|30.4|30.55|30.47|30.48|30.4|2
1649340780000|2022-04-07 14:13:00|||||||||10
1649340790000|2022-04-07 14:13:10|30.5|30.42|30.48|30.4|30.5|30.42|30.47|30.39|4
1649340800000|2022-04-07 14:13:20|30.47|30.39|30.45|30.37|30.47|30.39|30.45|30.37|0
1649340810000|2022-04-07 14:13:30|30.46|30.38|30.46|30.38|30.47|30.39|30.45|30.37|7
1649340820000|2022-04-07 14:13:40|30.45|30.37|30.46|30.38|30.47|30.39|30.45|30.37|5
1649340830000|2022-04-07 14:13:50|30.45|30.37|30.44|30.36|30.45|30.37|30.43|30.35|1
1649340840000|2022-04-07 14:14:00|30.43|30.35|30.41|30.33|30.43|30.35|30.38|30.3|7
1649340860000|2022-04-07 14:14:20|30.39|30.31|30.41|30.33|30.41|30.33|30.39|30.31|0
1649340870000|2022-04-07 14:14:30|30.37|30.29|30.36|30.28|30.38|30.3|30.36|30.28|0
1649340880000|2022-04-07 14:14:40|30.37|30.29|30.38|30.3|30.38|30.3|30.36|30.28|8
1649340890000|2022-04-07 14:14:50|30.37|30.29|30.36|30.28|30.37|30.29|30.36|30.28|0
1649340900000|2022-04-07 14:15:00|30.38|30.3|30.41|30.33|30.41|30.33|30.38|30.3|6
1649340910000|2022-04-07 14:15:10|30.42|30.34|30.41|30.33|30.42|30.34|30.41|30.33|6
1649340930000|2022-04-07 14:15:30|30.4|30.32|30.35|30.27|30.4|30.32|30.35|30.27|1
1649340940000|2022-04-07 14:15:40|30.36|30.28|30.36|30.28|30.36|30.28|30.35|30.27|2
1649340950000|2022-04-07 14:15:50|30.38|30.3|30.41|30.33|30.41|30.33|30.38|30.3|1
1649340970000|2022-04-07 14:16:10|30.46|30.38|30.44|30.36|30.46|30.38|30.44|30.36|1
1649340980000|2022-04-07 14:16:20|30.45|30.37|30.47|30.39|30.48|30.4|30.44|30.36|7
1649340990000|2022-04-07 14:16:30|30.48|30.4|30.47|30.39|30.48|30.4|30.46|30.38|10
1649341000000|2022-04-07 14:16:40|30.45|30.37|30.43|30.35|30.48|30.4|30.43|30.35|3
1649341010000|2022-04-07 14:16:50|30.45|30.37|30.43|30.35|30.45|30.37|30.43|30.35|0
1649341020000|2022-04-07 14:17:00|30.45|30.37|30.48|30.4|30.48|30.4|30.43|30.35|5
1649341030000|2022-04-07 14:17:10|30.45|30.37|30.48|30.4|30.48|30.4|30.44|30.36|0
1649341040000|2022-04-07 14:17:20|30.47|30.39|30.45|30.37|30.47|30.39|30.45|30.37|0
1649341050000|2022-04-07 14:17:30|30.47|30.39|30.48|30.4|30.48|30.4|30.45|30.37|0
1649341060000|2022-04-07 14:17:40|30.45|30.37|30.48|30.4|30.48|30.4|30.45|30.37|0
1649341070000|2022-04-07 14:17:50|30.47|30.39|30.47|30.39|30.48|30.4|30.47|30.39|0
1649341080000|2022-04-07 14:18:00|30.45|30.37|30.43|30.35|30.47|30.39|30.43|30.35|0
1649341090000|2022-04-07 14:18:10|30.45|30.37|30.43|30.35|30.45|30.37|30.43|30.35|0
1649341100000|2022-04-07 14:18:20|30.44|30.36|30.43|30.35|30.45|30.37|30.43|30.35|0
1649341110000|2022-04-07 14:18:30|30.44|30.36|30.44|30.36|30.44|30.36|30.43|30.35|40
1649341120000|2022-04-07 14:18:40|30.43|30.35|30.43|30.35|30.44|30.36|30.43|30.35|20
1649341130000|2022-04-07 14:18:50|30.41|30.33|30.43|30.35|30.43|30.35|30.39|30.31|0
1649341140000|2022-04-07 14:19:00|30.44|30.36|30.44|30.36|30.44|30.36|30.43|30.35|6
1649341150000|2022-04-07 14:19:10|30.43|30.35|30.48|30.4|30.48|30.4|30.43|30.35|2
1649341160000|2022-04-07 14:19:20|30.47|30.39|30.44|30.36|30.48|30.4|30.43|30.35|20
1649341170000|2022-04-07 14:19:30|30.43|30.35|30.44|30.36|30.44|30.36|30.43|30.35|0
1649341190000|2022-04-07 14:19:50|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|0
1649341200000|2022-04-07 14:20:00|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|8
1649341210000|2022-04-07 14:20:10|30.51|30.43|30.54|30.46|30.54|30.46|30.51|30.43|7
1649341220000|2022-04-07 14:20:20|30.51|30.43|30.49|30.41|30.51|30.43|30.49|30.41|0
1649341240000|2022-04-07 14:20:40|30.5|30.42|30.54|30.46|30.54|30.46|30.49|30.41|9
1649341250000|2022-04-07 14:20:50|30.52|30.44|30.53|30.45|30.54|30.46|30.5|30.42|0
1649341260000|2022-04-07 14:21:00|30.54|30.46|30.5|30.42|30.54|30.46|30.49|30.41|0
1649341270000|2022-04-07 14:21:10|30.49|30.41|30.5|30.42|30.54|30.46|30.49|30.41|2
1649341280000|2022-04-07 14:21:20|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|0
1649341310000|2022-04-07 14:21:50|30.5|30.42|30.54|30.46|30.54|30.46|30.5|30.42|5
1649341320000|2022-04-07 14:22:00|30.53|30.45|30.51|30.43|30.54|30.46|30.51|30.43|0
1649341330000|2022-04-07 14:22:10|30.53|30.45|30.53|30.45|30.54|30.46|30.53|30.45|0
1649341340000|2022-04-07 14:22:20|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|0
1649341350000|2022-04-07 14:22:30|30.5|30.42|30.5|30.42|30.51|30.43|30.49|30.41|0
1649341360000|2022-04-07 14:22:40|30.49|30.41|30.5|30.42|30.51|30.43|30.49|30.41|25
1649341370000|2022-04-07 14:22:50|30.49|30.41|30.5|30.42|30.5|30.42|30.49|30.41|0
1649341380000|2022-04-07 14:23:00|30.51|30.43|30.53|30.45|30.56|30.48|30.51|30.43|10
1649341390000|2022-04-07 14:23:10|30.54|30.46|30.53|30.45|30.54|30.46|30.53|30.45|0
1649341400000|2022-04-07 14:23:20|30.54|30.46|30.55|30.47|30.55|30.47|30.53|30.45|0
1649341410000|2022-04-07 14:23:30|30.56|30.48|30.56|30.48|30.58|30.5|30.55|30.47|0
1649341420000|2022-04-07 14:23:40|30.58|30.5|30.59|30.51|30.59|30.51|30.58|30.5|0
1649341430000|2022-04-07 14:23:50|||||||||1
1649341440000|2022-04-07 14:24:00|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|0
1649341450000|2022-04-07 14:24:10|30.59|30.51|30.59|30.51|30.59|30.51|30.58|30.5|0
1649341460000|2022-04-07 14:24:20|30.57|30.49|30.54|30.46|30.58|30.5|30.54|30.46|0
1649341470000|2022-04-07 14:24:30|30.56|30.48|30.59|30.51|30.59|30.51|30.56|30.48|0
1649341490000|2022-04-07 14:24:50|30.57|30.49|30.59|30.51|30.59|30.51|30.57|30.49|0
1649341500000|2022-04-07 14:25:00|30.57|30.49|30.55|30.47|30.57|30.49|30.54|30.46|0
1649341510000|2022-04-07 14:25:10|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|0
1649341540000|2022-04-07 14:25:40|30.58|30.5|30.54|30.46|30.59|30.51|30.54|30.46|5
1649341550000|2022-04-07 14:25:50|30.55|30.47|30.58|30.5|30.58|30.5|30.55|30.47|0
1649341560000|2022-04-07 14:26:00|30.56|30.48|30.57|30.49|30.57|30.49|30.54|30.46|2
1649341570000|2022-04-07 14:26:10|30.56|30.48|30.54|30.46|30.56|30.48|30.54|30.46|0
1649341580000|2022-04-07 14:26:20|30.56|30.48|30.56|30.48|30.59|30.51|30.55|30.47|327
1649341590000|2022-04-07 14:26:30|30.58|30.5|30.56|30.48|30.58|30.5|30.55|30.47|4
1649341600000|2022-04-07 14:26:40|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|6
1649341610000|2022-04-07 14:26:50|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|23
1649341620000|2022-04-07 14:27:00|30.58|30.5|30.59|30.51|30.59|30.51|30.56|30.48|6
1649341630000|2022-04-07 14:27:10|30.61|30.53|30.59|30.51|30.61|30.53|30.59|30.51|0
1649341650000|2022-04-07 14:27:30|30.61|30.53|30.58|30.5|30.61|30.53|30.56|30.48|0
1649341660000|2022-04-07 14:27:40|30.59|30.51|30.59|30.51|30.59|30.51|30.58|30.5|1
1649341670000|2022-04-07 14:27:50|30.61|30.53|30.59|30.51|30.61|30.53|30.59|30.51|0
1649341680000|2022-04-07 14:28:00|30.61|30.53|30.64|30.56|30.64|30.56|30.61|30.53|10
1649341690000|2022-04-07 14:28:10|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|1
1649341700000|2022-04-07 14:28:20|30.64|30.56|30.58|30.5|30.64|30.56|30.58|30.5|0
1649341710000|2022-04-07 14:28:30|30.59|30.51|30.63|30.55|30.63|30.55|30.59|30.51|0
1649341720000|2022-04-07 14:28:40|30.61|30.53|30.61|30.53|30.63|30.55|30.6|30.52|0
1649341730000|2022-04-07 14:28:50|30.6|30.52|30.58|30.5|30.6|30.52|30.58|30.5|0
1649341740000|2022-04-07 14:29:00|30.56|30.48|30.53|30.45|30.56|30.48|30.53|30.45|11
1649341760000|2022-04-07 14:29:20|30.54|30.46|30.59|30.51|30.59|30.51|30.53|30.45|31
1649341770000|2022-04-07 14:29:30|30.6|30.52|30.6|30.52|30.62|30.54|30.6|30.52|0
1649341780000|2022-04-07 14:29:40|30.59|30.51|30.6|30.52|30.6|30.52|30.59|30.51|0
1649341790000|2022-04-07 14:29:50|30.59|30.51|30.62|30.54|30.63|30.55|30.59|30.51|20
1649341800000|2022-04-07 14:30:00|30.63|30.55|30.5|30.42|30.63|30.55|30.5|30.42|201
1649341810000|2022-04-07 14:30:10|30.48|30.4|30.42|30.34|30.49|30.41|30.42|30.34|354
1649341820000|2022-04-07 14:30:20|30.4|30.32|30.4|30.32|30.43|30.35|30.37|30.29|119
1649341830000|2022-04-07 14:30:30|30.41|30.33|30.42|30.34|30.43|30.35|30.37|30.29|12
1649341840000|2022-04-07 14:30:40|30.38|30.3|30.32|30.24|30.38|30.3|30.32|30.24|79
1649341850000|2022-04-07 14:30:50|30.33|30.25|30.33|30.25|30.35|30.27|30.31|30.23|34
1649341860000|2022-04-07 14:31:00|30.31|30.23|30.32|30.24|30.35|30.27|30.28|30.2|8
1649341870000|2022-04-07 14:31:10|30.3|30.22|30.35|30.27|30.35|30.27|30.29|30.21|2
1649341880000|2022-04-07 14:31:20|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|0
1649341890000|2022-04-07 14:31:30|30.35|30.27|30.35|30.27|30.35|30.27|30.32|30.24|7
1649341910000|2022-04-07 14:31:50|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|5
1649341920000|2022-04-07 14:32:00|30.42|30.34|30.4|30.32|30.42|30.34|30.38|30.3|74
1649341930000|2022-04-07 14:32:10|30.37|30.29|30.4|30.32|30.42|30.34|30.37|30.29|5
1649341940000|2022-04-07 14:32:20|30.41|30.33|30.37|30.29|30.42|30.34|30.37|30.29|0
1649341950000|2022-04-07 14:32:30|30.38|30.3|30.38|30.3|30.38|30.3|30.37|30.29|15
1649341960000|2022-04-07 14:32:40|30.37|30.29|30.38|30.3|30.38|30.3|30.37|30.29|9
1649341970000|2022-04-07 14:32:50|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|43
1649341980000|2022-04-07 14:33:00|30.41|30.33|30.45|30.37|30.48|30.4|30.41|30.33|25
1649342000000|2022-04-07 14:33:20|30.44|30.36|30.42|30.34|30.44|30.36|30.4|30.32|2
1649342010000|2022-04-07 14:33:30|30.41|30.33|30.42|30.34|30.43|30.35|30.4|30.32|0
1649342020000|2022-04-07 14:33:40|30.4|30.32|30.42|30.34|30.42|30.34|30.4|30.32|0
1649342030000|2022-04-07 14:33:50|30.4|30.32|30.41|30.33|30.41|30.33|30.4|30.32|0
1649342040000|2022-04-07 14:34:00|30.42|30.34|30.36|30.28|30.42|30.34|30.36|30.28|8
1649342050000|2022-04-07 14:34:10|30.38|30.3|30.38|30.3|30.39|30.31|30.38|30.3|0
1649342060000|2022-04-07 14:34:20|30.36|30.28|30.34|30.26|30.36|30.28|30.33|30.25|0
1649342070000|2022-04-07 14:34:30|30.33|30.25|30.36|30.28|30.38|30.3|30.33|30.25|0
1649342080000|2022-04-07 14:34:40|30.33|30.25|30.36|30.28|30.36|30.28|30.33|30.25|0
1649342090000|2022-04-07 14:34:50|30.38|30.3|30.32|30.24|30.38|30.3|30.32|30.24|0
1649342100000|2022-04-07 14:35:00|30.33|30.25|30.32|30.24|30.33|30.25|30.28|30.2|12
1649342110000|2022-04-07 14:35:10|30.33|30.25|30.3|30.22|30.35|30.27|30.3|30.22|5
1649342120000|2022-04-07 14:35:20|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1649342130000|2022-04-07 14:35:30|30.31|30.23|30.29|30.21|30.31|30.23|30.28|30.2|2
1649342140000|2022-04-07 14:35:40|30.28|30.2|30.32|30.24|30.32|30.24|30.28|30.2|0
1649342150000|2022-04-07 14:35:50|||||||||2
1649342160000|2022-04-07 14:36:00|30.33|30.25|30.32|30.24|30.33|30.25|30.29|30.21|0
1649342170000|2022-04-07 14:36:10|30.3|30.22|30.3|30.22|30.32|30.24|30.29|30.21|0
1649342180000|2022-04-07 14:36:20|30.32|30.24|30.28|30.2|30.32|30.24|30.28|30.2|2
1649342190000|2022-04-07 14:36:30|30.31|30.23|30.29|30.21|30.32|30.24|30.28|30.2|24
1649342200000|2022-04-07 14:36:40|30.3|30.22|30.32|30.24|30.32|30.24|30.3|30.22|0
1649342210000|2022-04-07 14:36:50|30.3|30.22|30.29|30.21|30.32|30.24|30.29|30.21|0
1649342220000|2022-04-07 14:37:00|30.3|30.22|30.35|30.27|30.35|30.27|30.3|30.22|7
1649342230000|2022-04-07 14:37:10|30.37|30.29|30.37|30.29|30.38|30.3|30.35|30.27|2
1649342240000|2022-04-07 14:37:20|30.35|30.27|30.35|30.27|30.37|30.29|30.35|30.27|0
1649342250000|2022-04-07 14:37:30|30.37|30.29|30.34|30.26|30.37|30.29|30.34|30.26|0
1649342260000|2022-04-07 14:37:40|30.35|30.27|30.38|30.3|30.38|30.3|30.35|30.27|29
1649342280000|2022-04-07 14:38:00|30.41|30.33|30.41|30.33|30.43|30.35|30.41|30.33|3
1649342290000|2022-04-07 14:38:10|30.39|30.31|30.4|30.32|30.4|30.32|30.39|30.31|2
1649342300000|2022-04-07 14:38:20|30.41|30.33|30.48|30.4|30.5|30.42|30.41|30.33|3
1649342310000|2022-04-07 14:38:30|30.47|30.39|30.48|30.4|30.5|30.42|30.47|30.39|4
1649342320000|2022-04-07 14:38:40|30.5|30.42|30.45|30.37|30.5|30.42|30.45|30.37|1
1649342350000|2022-04-07 14:39:10|30.46|30.38|30.48|30.4|30.48|30.4|30.45|30.37|0
1649342360000|2022-04-07 14:39:20|30.5|30.42|30.5|30.42|30.5|30.42|30.47|30.39|0
1649342380000|2022-04-07 14:39:40|30.51|30.43|30.53|30.45|30.53|30.45|30.51|30.43|0
1649342390000|2022-04-07 14:39:50|30.5|30.42|30.5|30.42|30.53|30.45|30.5|30.42|0
1649342400000|2022-04-07 14:40:00|30.51|30.43|30.56|30.48|30.57|30.49|30.5|30.42|8
1649342410000|2022-04-07 14:40:10|30.58|30.5|30.63|30.55|30.63|30.55|30.57|30.49|13
1649342420000|2022-04-07 14:40:20|30.66|30.58|30.63|30.55|30.66|30.58|30.63|30.55|12
1649342430000|2022-04-07 14:40:30|30.64|30.56|30.63|30.55|30.64|30.56|30.63|30.55|0
1649342440000|2022-04-07 14:40:40|30.66|30.58|30.73|30.65|30.73|30.65|30.66|30.58|0
1649342450000|2022-04-07 14:40:50|30.71|30.63|30.73|30.65|30.74|30.66|30.71|30.63|1
1649342460000|2022-04-07 14:41:00|30.71|30.63|30.74|30.66|30.74|30.66|30.71|30.63|0
1649342470000|2022-04-07 14:41:10|30.72|30.64|30.74|30.66|30.74|30.66|30.72|30.64|0
1649342480000|2022-04-07 14:41:20|30.77|30.69|30.75|30.67|30.77|30.69|30.74|30.66|14
1649342490000|2022-04-07 14:41:30|30.74|30.66|30.74|30.66|30.77|30.69|30.74|30.66|1
1649342500000|2022-04-07 14:41:40|30.73|30.65|30.75|30.67|30.75|30.67|30.73|30.65|9
1649342510000|2022-04-07 14:41:50|30.74|30.66|30.73|30.65|30.74|30.66|30.73|30.65|0
1649342520000|2022-04-07 14:42:00|30.74|30.66|30.73|30.65|30.74|30.66|30.73|30.65|0
1649342530000|2022-04-07 14:42:10|30.75|30.67|30.71|30.63|30.75|30.67|30.71|30.63|0
1649342540000|2022-04-07 14:42:20|30.7|30.62|30.69|30.61|30.7|30.62|30.69|30.61|10
1649342550000|2022-04-07 14:42:30|30.7|30.62|30.7|30.62|30.71|30.63|30.69|30.61|5
1649342560000|2022-04-07 14:42:40|30.71|30.63|30.69|30.61|30.73|30.65|30.69|30.61|0
1649342570000|2022-04-07 14:42:50|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|0
1649342580000|2022-04-07 14:43:00|30.69|30.61|30.68|30.6|30.69|30.61|30.65|30.57|12
1649342590000|2022-04-07 14:43:10|30.69|30.61|30.69|30.61|30.69|30.61|30.68|30.6|0
1649342600000|2022-04-07 14:43:20|30.68|30.6|30.7|30.62|30.71|30.63|30.68|30.6|0
1649342610000|2022-04-07 14:43:30|30.71|30.63|30.71|30.63|30.73|30.65|30.68|30.6|9
1649342620000|2022-04-07 14:43:40|30.72|30.64|30.71|30.63|30.72|30.64|30.68|30.6|1
1649342630000|2022-04-07 14:43:50|30.72|30.64|30.73|30.65|30.74|30.66|30.71|30.63|34
1649342640000|2022-04-07 14:44:00|30.74|30.66|30.74|30.66|30.74|30.66|30.73|30.65|4
1649342650000|2022-04-07 14:44:10|30.73|30.65|30.74|30.66|30.74|30.66|30.73|30.65|4
1649342660000|2022-04-07 14:44:20|30.73|30.65|30.69|30.61|30.73|30.65|30.69|30.61|0
1649342670000|2022-04-07 14:44:30|30.73|30.65|30.69|30.61|30.73|30.65|30.69|30.61|0
1649342690000|2022-04-07 14:44:50|30.73|30.65|30.73|30.65|30.73|30.65|30.69|30.61|0
1649342700000|2022-04-07 14:45:00|30.74|30.66|30.73|30.65|30.74|30.66|30.73|30.65|0
1649342710000|2022-04-07 14:45:10|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|25
1649342720000|2022-04-07 14:45:20|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|7
1649342730000|2022-04-07 14:45:30|30.72|30.64|30.73|30.65|30.73|30.65|30.7|30.62|6
1649342740000|2022-04-07 14:45:40|30.74|30.66|30.74|30.66|30.74|30.66|30.73|30.65|0
1649342750000|2022-04-07 14:45:50|||||||||1
1649342760000|2022-04-07 14:46:00|30.73|30.65|30.72|30.64|30.73|30.65|30.69|30.61|2
1649342770000|2022-04-07 14:46:10|30.73|30.65|30.72|30.64|30.73|30.65|30.69|30.61|0
1649342780000|2022-04-07 14:46:20|30.73|30.65|30.71|30.63|30.73|30.65|30.68|30.6|2
1649342790000|2022-04-07 14:46:30|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|0
1649342810000|2022-04-07 14:46:50|30.74|30.66|30.74|30.66|30.74|30.66|30.73|30.65|0
1649342820000|2022-04-07 14:47:00|30.73|30.65|30.74|30.66|30.74|30.66|30.73|30.65|26
1649342830000|2022-04-07 14:47:10|30.73|30.65|30.74|30.66|30.74|30.66|30.73|30.65|0
1649342840000|2022-04-07 14:47:20|30.73|30.65|30.74|30.66|30.74|30.66|30.73|30.65|10
1649342900000|2022-04-07 14:48:20|30.73|30.65|30.74|30.66|30.74|30.66|30.73|30.65|4
1649342910000|2022-04-07 14:48:30|30.73|30.65|30.74|30.66|30.76|30.68|30.73|30.65|4
1649342920000|2022-04-07 14:48:40|30.76|30.68|30.79|30.71|30.79|30.71|30.76|30.68|5
1649342930000|2022-04-07 14:48:50|30.81|30.73|30.81|30.73|30.83|30.75|30.79|30.71|0
1649342940000|2022-04-07 14:49:00|30.83|30.75|30.83|30.75|30.83|30.75|30.83|30.75|3
1649342950000|2022-04-07 14:49:10|30.84|30.76|30.83|30.75|30.84|30.76|30.83|30.75|0
1649342960000|2022-04-07 14:49:20|||||||||1
1649342970000|2022-04-07 14:49:30|30.84|30.76|30.84|30.76|30.84|30.76|30.83|30.75|5
1649342980000|2022-04-07 14:49:40|30.83|30.75|30.84|30.76|30.84|30.76|30.83|30.75|0
1649342990000|2022-04-07 14:49:50|30.83|30.75|30.83|30.75|30.84|30.76|30.83|30.75|0
1649343000000|2022-04-07 14:50:00|30.81|30.73|30.76|30.68|30.81|30.73|30.74|30.66|12
1649343010000|2022-04-07 14:50:10|30.74|30.66|30.74|30.66|30.74|30.66|30.71|30.63|64
1649343020000|2022-04-07 14:50:20|30.73|30.65|30.69|30.61|30.73|30.65|30.69|30.61|7
1649343040000|2022-04-07 14:50:40|30.71|30.63|30.73|30.65|30.74|30.66|30.69|30.61|35
1649343050000|2022-04-07 14:50:50|30.71|30.63|30.73|30.65|30.73|30.65|30.71|30.63|0
1649343060000|2022-04-07 14:51:00|30.71|30.63|30.69|30.61|30.73|30.65|30.68|30.6|8
1649343070000|2022-04-07 14:51:10|30.71|30.63|30.71|30.63|30.71|30.63|30.69|30.61|0
1649343080000|2022-04-07 14:51:20|30.69|30.61|30.73|30.65|30.73|30.65|30.69|30.61|0
1649343090000|2022-04-07 14:51:30|30.71|30.63|30.71|30.63|30.71|30.63|30.69|30.61|14
1649343100000|2022-04-07 14:51:40|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|14
1649343110000|2022-04-07 14:51:50|30.71|30.63|30.68|30.6|30.71|30.63|30.68|30.6|0
1649343120000|2022-04-07 14:52:00|30.7|30.62|30.69|30.61|30.7|30.62|30.69|30.61|6
1649343130000|2022-04-07 14:52:10|30.67|30.59|30.67|30.59|30.69|30.61|30.67|30.59|0
1649343140000|2022-04-07 14:52:20|30.69|30.61|30.72|30.64|30.72|30.64|30.67|30.59|14
1649343150000|2022-04-07 14:52:30|30.69|30.61|30.67|30.59|30.69|30.61|30.67|30.59|15
1649343160000|2022-04-07 14:52:40|30.69|30.61|30.67|30.59|30.69|30.61|30.67|30.59|3
1649343170000|2022-04-07 14:52:50|30.69|30.61|30.69|30.61|30.69|30.61|30.67|30.59|0
1649343180000|2022-04-07 14:53:00|30.67|30.59|30.67|30.59|30.67|30.59|30.66|30.58|15
1649343190000|2022-04-07 14:53:10|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1649343200000|2022-04-07 14:53:20|30.67|30.59|30.69|30.61|30.7|30.62|30.67|30.59|4
1649343220000|2022-04-07 14:53:40|30.72|30.64|30.72|30.64|30.72|30.64|30.7|30.62|4
1649343230000|2022-04-07 14:53:50|30.69|30.61|30.72|30.64|30.72|30.64|30.69|30.61|36
1649343240000|2022-04-07 14:54:00|30.74|30.66|30.74|30.66|30.74|30.66|30.72|30.64|8
1649343250000|2022-04-07 14:54:10|30.73|30.65|30.74|30.66|30.74|30.66|30.73|30.65|7
1649343260000|2022-04-07 14:54:20|30.72|30.64|30.71|30.63|30.72|30.64|30.71|30.63|0
1649343270000|2022-04-07 14:54:30|30.72|30.64|30.72|30.64|30.73|30.65|30.71|30.63|0
1649343280000|2022-04-07 14:54:40|30.73|30.65|30.73|30.65|30.74|30.66|30.73|30.65|2
1649343290000|2022-04-07 14:54:50|30.74|30.66|30.73|30.65|30.74|30.66|30.73|30.65|6
1649343300000|2022-04-07 14:55:00|30.74|30.66|30.73|30.65|30.74|30.66|30.73|30.65|1
1649343310000|2022-04-07 14:55:10|30.72|30.64|30.71|30.63|30.73|30.65|30.71|30.63|9
1649343320000|2022-04-07 14:55:20|30.72|30.64|30.71|30.63|30.73|30.65|30.69|30.61|0
1649343330000|2022-04-07 14:55:30|30.72|30.64|30.71|30.63|30.72|30.64|30.71|30.63|10
1649343340000|2022-04-07 14:55:40|30.72|30.64|30.71|30.63|30.72|30.64|30.71|30.63|0
1649343350000|2022-04-07 14:55:50|30.72|30.64|30.67|30.59|30.72|30.64|30.67|30.59|15
1649343360000|2022-04-07 14:56:00|30.68|30.6|30.69|30.61|30.69|30.61|30.68|30.6|6
1649343370000|2022-04-07 14:56:10|30.72|30.64|30.74|30.66|30.76|30.68|30.72|30.64|8
1649343380000|2022-04-07 14:56:20|30.73|30.65|30.73|30.65|30.74|30.66|30.73|30.65|0
1649343390000|2022-04-07 14:56:30|30.72|30.64|30.72|30.64|30.73|30.65|30.72|30.64|3
1649343400000|2022-04-07 14:56:40|30.73|30.65|30.73|30.65|30.74|30.66|30.72|30.64|2
1649343410000|2022-04-07 14:56:50|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1649343420000|2022-04-07 14:57:00|30.73|30.65|30.73|30.65|30.74|30.66|30.73|30.65|2
1649343430000|2022-04-07 14:57:10|30.74|30.66|30.74|30.66|30.74|30.66|30.72|30.64|65
1649343440000|2022-04-07 14:57:20|30.73|30.65|30.72|30.64|30.73|30.65|30.72|30.64|1
1649343450000|2022-04-07 14:57:30|30.71|30.63|30.71|30.63|30.72|30.64|30.71|30.63|27
1649343460000|2022-04-07 14:57:40|30.69|30.61|30.71|30.63|30.71|30.63|30.68|30.6|0
1649343480000|2022-04-07 14:58:00|30.72|30.64|30.72|30.64|30.72|30.64|30.71|30.63|2
1649343500000|2022-04-07 14:58:20|30.71|30.63|30.72|30.64|30.72|30.64|30.71|30.63|0
1649343510000|2022-04-07 14:58:30|30.69|30.61|30.67|30.59|30.72|30.64|30.67|30.59|0
1649343520000|2022-04-07 14:58:40|30.68|30.6|30.67|30.59|30.68|30.6|30.67|30.59|2
1649343530000|2022-04-07 14:58:50|30.69|30.61|30.67|30.59|30.69|30.61|30.67|30.59|65
1649343550000|2022-04-07 14:59:10|30.68|30.6|30.67|30.59|30.72|30.64|30.67|30.59|54
1649343560000|2022-04-07 14:59:20|30.66|30.58|30.67|30.59|30.67|30.59|30.66|30.58|6
1649343570000|2022-04-07 14:59:30|30.66|30.58|30.67|30.59|30.67|30.59|30.66|30.58|4
1649343590000|2022-04-07 14:59:50|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|11
1649343600000|2022-04-07 15:00:00|30.64|30.56|30.5|30.42|30.64|30.56|30.47|30.39|112
1649343610000|2022-04-07 15:00:10|30.49|30.41|30.56|30.48|30.56|30.48|30.49|30.41|68
1649343620000|2022-04-07 15:00:20|30.55|30.47|30.56|30.48|30.56|30.48|30.55|30.47|0
1649343630000|2022-04-07 15:00:30|30.57|30.49|30.56|30.48|30.61|30.53|30.56|30.48|26
1649343640000|2022-04-07 15:00:40|30.55|30.47|30.56|30.48|30.58|30.5|30.55|30.47|7
1649343650000|2022-04-07 15:00:50|30.55|30.47|30.53|30.45|30.55|30.47|30.53|30.45|2
1649343660000|2022-04-07 15:01:00|30.5|30.42|30.44|30.36|30.5|30.42|30.44|30.36|3
1649343670000|2022-04-07 15:01:10|30.46|30.38|30.48|30.4|30.49|30.41|30.46|30.38|4
1649343680000|2022-04-07 15:01:20|30.46|30.38|30.49|30.41|30.5|30.42|30.46|30.38|5
1649343700000|2022-04-07 15:01:40|30.5|30.42|30.5|30.42|30.5|30.42|30.49|30.41|1
1649343710000|2022-04-07 15:01:50|30.49|30.41|30.5|30.42|30.5|30.42|30.49|30.41|1
1649343720000|2022-04-07 15:02:00|30.51|30.43|30.53|30.45|30.53|30.45|30.5|30.42|0
1649343730000|2022-04-07 15:02:10|30.51|30.43|30.51|30.43|30.53|30.45|30.51|30.43|0
1649343740000|2022-04-07 15:02:20|30.53|30.45|30.53|30.45|30.53|30.45|30.51|30.43|3
1649343750000|2022-04-07 15:02:30|30.56|30.48|30.56|30.48|30.56|30.48|30.53|30.45|0
1649343770000|2022-04-07 15:02:50|30.54|30.46|30.53|30.45|30.54|30.46|30.51|30.43|1
1649343780000|2022-04-07 15:03:00|30.51|30.43|30.55|30.47|30.56|30.48|30.51|30.43|0
1649343790000|2022-04-07 15:03:10|30.53|30.45|30.53|30.45|30.55|30.47|30.53|30.45|5
1649343800000|2022-04-07 15:03:20|30.56|30.48|30.58|30.5|30.61|30.53|30.56|30.48|1
1649343810000|2022-04-07 15:03:30|30.56|30.48|30.56|30.48|30.56|30.48|30.55|30.47|0
1649343820000|2022-04-07 15:03:40|30.57|30.49|30.59|30.51|30.61|30.53|30.57|30.49|2
1649343830000|2022-04-07 15:03:50|30.58|30.5|30.58|30.5|30.59|30.51|30.56|30.48|5
1649343840000|2022-04-07 15:04:00|30.59|30.51|30.56|30.48|30.61|30.53|30.56|30.48|45
1649343850000|2022-04-07 15:04:10|30.55|30.47|30.56|30.48|30.56|30.48|30.55|30.47|2
1649343860000|2022-04-07 15:04:20|30.57|30.49|30.58|30.5|30.59|30.51|30.57|30.49|1
1649343870000|2022-04-07 15:04:30|30.59|30.51|30.59|30.51|30.61|30.53|30.58|30.5|0
1649343880000|2022-04-07 15:04:40|30.61|30.53|30.58|30.5|30.61|30.53|30.58|30.5|0
1649343890000|2022-04-07 15:04:50|30.56|30.48|30.53|30.45|30.56|30.48|30.53|30.45|0
1649343900000|2022-04-07 15:05:00|30.54|30.46|30.54|30.46|30.55|30.47|30.54|30.46|5
1649343910000|2022-04-07 15:05:10|30.55|30.47|30.55|30.47|30.56|30.48|30.55|30.47|0
1649343920000|2022-04-07 15:05:20|30.56|30.48|30.56|30.48|30.57|30.49|30.56|30.48|2
1649343940000|2022-04-07 15:05:40|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1649343950000|2022-04-07 15:05:50|30.59|30.51|30.57|30.49|30.59|30.51|30.57|30.49|0
1649343970000|2022-04-07 15:06:10|30.56|30.48|30.57|30.49|30.57|30.49|30.56|30.48|0
1649343980000|2022-04-07 15:06:20|30.59|30.51|30.57|30.49|30.59|30.51|30.57|30.49|0
1649343990000|2022-04-07 15:06:30|30.59|30.51|30.59|30.51|30.59|30.51|30.57|30.49|0
1649344000000|2022-04-07 15:06:40|30.57|30.49|30.57|30.49|30.57|30.49|30.56|30.48|3
1649344020000|2022-04-07 15:07:00|30.56|30.48|30.54|30.46|30.57|30.49|30.54|30.46|4
1649344030000|2022-04-07 15:07:10|30.56|30.48|30.56|30.48|30.57|30.49|30.56|30.48|0
1649344040000|2022-04-07 15:07:20|30.57|30.49|30.57|30.49|30.57|30.49|30.56|30.48|2
1649344050000|2022-04-07 15:07:30|30.61|30.53|30.62|30.54|30.62|30.54|30.61|30.53|11
1649344060000|2022-04-07 15:07:40|30.61|30.53|30.61|30.53|30.62|30.54|30.61|30.53|0
1649344070000|2022-04-07 15:07:50|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|2
1649344080000|2022-04-07 15:08:00|30.61|30.53|30.61|30.53|30.62|30.54|30.61|30.53|0
1649344090000|2022-04-07 15:08:10|30.62|30.54|30.61|30.53|30.62|30.54|30.61|30.53|1
1649344100000|2022-04-07 15:08:20|30.62|30.54|30.61|30.53|30.62|30.54|30.61|30.53|18
1649344110000|2022-04-07 15:08:30|30.62|30.54|30.57|30.49|30.62|30.54|30.57|30.49|1
1649344120000|2022-04-07 15:08:40|30.59|30.51|30.61|30.53|30.61|30.53|30.59|30.51|0
1649344150000|2022-04-07 15:09:10|30.57|30.49|30.61|30.53|30.61|30.53|30.57|30.49|2
1649344160000|2022-04-07 15:09:20|30.62|30.54|30.62|30.54|30.62|30.54|30.61|30.53|2
1649344170000|2022-04-07 15:09:30|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1649344180000|2022-04-07 15:09:40|30.62|30.54|30.64|30.56|30.64|30.56|30.62|30.54|0
1649344190000|2022-04-07 15:09:50|30.65|30.57|30.64|30.56|30.65|30.57|30.64|30.56|0
1649344200000|2022-04-07 15:10:00|30.67|30.59|30.67|30.59|30.67|30.59|30.66|30.58|0
1649344210000|2022-04-07 15:10:10|||||||||1
1649344220000|2022-04-07 15:10:20|30.66|30.58|30.67|30.59|30.67|30.59|30.66|30.58|18
1649344230000|2022-04-07 15:10:30|30.66|30.58|30.67|30.59|30.67|30.59|30.66|30.58|5
1649344240000|2022-04-07 15:10:40|30.68|30.6|30.68|30.6|30.69|30.61|30.68|30.6|54
1649344250000|2022-04-07 15:10:50|30.67|30.59|30.67|30.59|30.68|30.6|30.67|30.59|0
1649344260000|2022-04-07 15:11:00|30.68|30.6|30.69|30.61|30.69|30.61|30.67|30.59|27
1649344270000|2022-04-07 15:11:10|30.72|30.64|30.74|30.66|30.74|30.66|30.72|30.64|0
1649344280000|2022-04-07 15:11:20|30.73|30.65|30.72|30.64|30.73|30.65|30.72|30.64|0
1649344290000|2022-04-07 15:11:30|30.71|30.63|30.71|30.63|30.71|30.63|30.69|30.61|0
1649344300000|2022-04-07 15:11:40|30.72|30.64|30.76|30.68|30.76|30.68|30.72|30.64|6
1649344310000|2022-04-07 15:11:50|30.74|30.66|30.77|30.69|30.78|30.7|30.74|30.66|0
1649344320000|2022-04-07 15:12:00|30.76|30.68|30.77|30.69|30.77|30.69|30.76|30.68|0
1649344330000|2022-04-07 15:12:10|30.76|30.68|30.77|30.69|30.77|30.69|30.76|30.68|0
1649344360000|2022-04-07 15:12:40|30.75|30.67|30.77|30.69|30.77|30.69|30.73|30.65|0
1649344370000|2022-04-07 15:12:50|30.73|30.65|30.75|30.67|30.77|30.69|30.73|30.65|0
1649344380000|2022-04-07 15:13:00|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|0
1649344410000|2022-04-07 15:13:30|30.71|30.63|30.71|30.63|30.72|30.64|30.71|30.63|2
1649344420000|2022-04-07 15:13:40|30.72|30.64|30.72|30.64|30.74|30.66|30.72|30.64|0
1649344430000|2022-04-07 15:13:50|30.74|30.66|30.77|30.69|30.77|30.69|30.74|30.66|1
1649344440000|2022-04-07 15:14:00|30.76|30.68|30.77|30.69|30.77|30.69|30.76|30.68|0
1649344450000|2022-04-07 15:14:10|||||||||2
1649344470000|2022-04-07 15:14:30|30.76|30.68|30.76|30.68|30.77|30.69|30.74|30.66|0
1649344480000|2022-04-07 15:14:40|30.74|30.66|30.74|30.66|30.76|30.68|30.74|30.66|0
1649344490000|2022-04-07 15:14:50|30.76|30.68|30.76|30.68|30.76|30.68|30.74|30.66|1
1649344500000|2022-04-07 15:15:00|30.77|30.69|30.76|30.68|30.77|30.69|30.76|30.68|0
1649344510000|2022-04-07 15:15:10|30.77|30.69|30.76|30.68|30.77|30.69|30.76|30.68|17
1649344520000|2022-04-07 15:15:20|30.77|30.69|30.77|30.69|30.77|30.69|30.76|30.68|12
1649344530000|2022-04-07 15:15:30|30.76|30.68|30.76|30.68|30.77|30.69|30.76|30.68|3
1649344540000|2022-04-07 15:15:40|30.77|30.69|30.76|30.68|30.77|30.69|30.76|30.68|0
1649344550000|2022-04-07 15:15:50|30.77|30.69|30.76|30.68|30.77|30.69|30.76|30.68|2
1649344560000|2022-04-07 15:16:00|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|0
1649344570000|2022-04-07 15:16:10|30.76|30.68|30.81|30.73|30.81|30.73|30.76|30.68|0
1649344580000|2022-04-07 15:16:20|30.79|30.71|30.81|30.73|30.81|30.73|30.77|30.69|0
1649344590000|2022-04-07 15:16:30|30.79|30.71|30.81|30.73|30.81|30.73|30.79|30.71|0
1649344610000|2022-04-07 15:16:50|30.82|30.74|30.81|30.73|30.82|30.74|30.81|30.73|5
1649344620000|2022-04-07 15:17:00|||||||||13
1649344650000|2022-04-07 15:17:30|30.79|30.71|30.77|30.69|30.79|30.71|30.77|30.69|9
1649344660000|2022-04-07 15:17:40|30.81|30.73|30.79|30.71|30.82|30.74|30.79|30.71|0
1649344670000|2022-04-07 15:17:50|30.77|30.69|30.79|30.71|30.79|30.71|30.77|30.69|0
1649344680000|2022-04-07 15:18:00|30.81|30.73|30.77|30.69|30.81|30.73|30.77|30.69|0
1649344690000|2022-04-07 15:18:10|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|14
1649344700000|2022-04-07 15:18:20|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|0
1649344710000|2022-04-07 15:18:30|30.78|30.7|30.77|30.69|30.78|30.7|30.77|30.69|0
1649344720000|2022-04-07 15:18:40|30.78|30.7|30.77|30.69|30.78|30.7|30.77|30.69|1
1649344740000|2022-04-07 15:19:00|30.78|30.7|30.78|30.7|30.78|30.7|30.77|30.69|4
1649344750000|2022-04-07 15:19:10|30.79|30.71|30.78|30.7|30.79|30.71|30.78|30.7|1
1649344760000|2022-04-07 15:19:20|30.77|30.69|30.78|30.7|30.78|30.7|30.77|30.69|10
1649344770000|2022-04-07 15:19:30|30.77|30.69|30.74|30.66|30.77|30.69|30.74|30.66|2
1649344780000|2022-04-07 15:19:40|30.75|30.67|30.74|30.66|30.75|30.67|30.74|30.66|0
1649344790000|2022-04-07 15:19:50|30.77|30.69|30.76|30.68|30.77|30.69|30.74|30.66|0
1649344800000|2022-04-07 15:20:00|30.78|30.7|30.79|30.71|30.79|30.71|30.78|30.7|13
1649344810000|2022-04-07 15:20:10|30.78|30.7|30.77|30.69|30.78|30.7|30.77|30.69|0
1649344820000|2022-04-07 15:20:20|30.79|30.71|30.78|30.7|30.79|30.71|30.76|30.68|53
1649344830000|2022-04-07 15:20:30|30.77|30.69|30.74|30.66|30.78|30.7|30.74|30.66|0
1649344850000|2022-04-07 15:20:50|30.72|30.64|30.74|30.66|30.74|30.66|30.72|30.64|12
1649344860000|2022-04-07 15:21:00|30.71|30.63|30.69|30.61|30.71|30.63|30.67|30.59|58
1649344870000|2022-04-07 15:21:10|30.7|30.62|30.74|30.66|30.74|30.66|30.7|30.62|2
1649344880000|2022-04-07 15:21:20|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|2
1649344890000|2022-04-07 15:21:30|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|2
1649344920000|2022-04-07 15:22:00|30.71|30.63|30.74|30.66|30.74|30.66|30.71|30.63|5
1649344930000|2022-04-07 15:22:10|||||||||2
1649344950000|2022-04-07 15:22:30|30.72|30.64|30.74|30.66|30.74|30.66|30.72|30.64|13
1649344960000|2022-04-07 15:22:40|30.72|30.64|30.74|30.66|30.74|30.66|30.69|30.61|6
1649344970000|2022-04-07 15:22:50|30.75|30.67|30.75|30.67|30.75|30.67|30.74|30.66|6
1649344980000|2022-04-07 15:23:00|30.76|30.68|30.75|30.67|30.76|30.68|30.75|30.67|2
1649344990000|2022-04-07 15:23:10|30.76|30.68|30.75|30.67|30.76|30.68|30.75|30.67|0
1649345000000|2022-04-07 15:23:20|30.74|30.66|30.7|30.62|30.74|30.66|30.69|30.61|5
1649345010000|2022-04-07 15:23:30|30.69|30.61|30.69|30.61|30.7|30.62|30.69|30.61|6
1649345020000|2022-04-07 15:23:40|30.7|30.62|30.69|30.61|30.7|30.62|30.69|30.61|0
1649345030000|2022-04-07 15:23:50|30.7|30.62|30.7|30.62|30.7|30.62|30.69|30.61|0
1649345040000|2022-04-07 15:24:00|30.71|30.63|30.69|30.61|30.71|30.63|30.69|30.61|0
1649345050000|2022-04-07 15:24:10|30.7|30.62|30.69|30.61|30.7|30.62|30.69|30.61|2
1649345060000|2022-04-07 15:24:20|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|13
1649345070000|2022-04-07 15:24:30|30.69|30.61|30.69|30.61|30.7|30.62|30.69|30.61|0
1649345090000|2022-04-07 15:24:50|||||||||4
1649345110000|2022-04-07 15:25:10|30.7|30.62|30.7|30.62|30.7|30.62|30.69|30.61|23
1649345120000|2022-04-07 15:25:20|30.71|30.63|30.71|30.63|30.71|30.63|30.7|30.62|0
1649345130000|2022-04-07 15:25:30|30.72|30.64|30.71|30.63|30.76|30.68|30.71|30.63|5
1649345140000|2022-04-07 15:25:40|30.72|30.64|30.72|30.64|30.72|30.64|30.71|30.63|0
1649345150000|2022-04-07 15:25:50|30.7|30.62|30.7|30.62|30.71|30.63|30.7|30.62|3
1649345160000|2022-04-07 15:26:00|30.71|30.63|30.71|30.63|30.71|30.63|30.71|30.63|6
1649345170000|2022-04-07 15:26:10|30.72|30.64|30.71|30.63|30.72|30.64|30.7|30.62|3
1649345180000|2022-04-07 15:26:20|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|0
1649345190000|2022-04-07 15:26:30|30.71|30.63|30.75|30.67|30.75|30.67|30.71|30.63|68
1649345210000|2022-04-07 15:26:50|30.76|30.68|30.77|30.69|30.77|30.69|30.76|30.68|9
1649345220000|2022-04-07 15:27:00|30.79|30.71|30.82|30.74|30.82|30.74|30.77|30.69|13
1649345230000|2022-04-07 15:27:10|30.8|30.72|30.82|30.74|30.82|30.74|30.8|30.72|13
1649345240000|2022-04-07 15:27:20|30.81|30.73|30.82|30.74|30.82|30.74|30.81|30.73|3
1649345250000|2022-04-07 15:27:30|30.81|30.73|30.82|30.74|30.82|30.74|30.81|30.73|2
1649345260000|2022-04-07 15:27:40|30.8|30.72|30.82|30.74|30.82|30.74|30.8|30.72|1
1649345270000|2022-04-07 15:27:50|30.81|30.73|30.82|30.74|30.82|30.74|30.81|30.73|6
1649345280000|2022-04-07 15:28:00|30.81|30.73|30.81|30.73|30.82|30.74|30.79|30.71|15
1649345290000|2022-04-07 15:28:10|30.82|30.74|30.82|30.74|30.82|30.74|30.77|30.69|64
1649345310000|2022-04-07 15:28:30|30.83|30.75|30.84|30.76|30.85|30.77|30.83|30.75|8
1649345320000|2022-04-07 15:28:40|||||||||2
1649345330000|2022-04-07 15:28:50|30.89|30.81|30.89|30.81|30.89|30.81|30.89|30.81|17
1649345340000|2022-04-07 15:29:00|30.94|30.86|30.99|30.91|30.99|30.91|30.93|30.85|11
1649345350000|2022-04-07 15:29:10|30.97|30.89|30.94|30.86|30.97|30.89|30.94|30.86|50
1649345360000|2022-04-07 15:29:20|30.93|30.85|30.94|30.86|30.94|30.86|30.93|30.85|20
1649345370000|2022-04-07 15:29:30|30.95|30.87|30.97|30.89|30.98|30.9|30.95|30.87|22
1649345380000|2022-04-07 15:29:40|30.95|30.87|30.95|30.87|30.97|30.89|30.94|30.86|4
1649345390000|2022-04-07 15:29:50|30.97|30.89|30.9|30.82|30.97|30.89|30.9|30.82|63
1649345400000|2022-04-07 15:30:00|30.91|30.83|30.88|30.8|30.91|30.83|30.85|30.77|48
1649345410000|2022-04-07 15:30:10|30.87|30.79|30.9|30.82|30.9|30.82|30.85|30.77|20
1649345420000|2022-04-07 15:30:20|30.88|30.8|30.85|30.77|30.88|30.8|30.85|30.77|15
1649345430000|2022-04-07 15:30:30|30.87|30.79|30.85|30.77|30.9|30.82|30.85|30.77|10
1649345440000|2022-04-07 15:30:40|30.87|30.79|30.9|30.82|30.9|30.82|30.85|30.77|2
1649345450000|2022-04-07 15:30:50|30.92|30.84|30.93|30.85|30.95|30.87|30.92|30.84|11
1649345460000|2022-04-07 15:31:00|30.95|30.87|30.93|30.85|30.95|30.87|30.9|30.82|5
1649345470000|2022-04-07 15:31:10|30.95|30.87|30.91|30.83|30.95|30.87|30.9|30.82|9
1649345480000|2022-04-07 15:31:20|30.9|30.82|30.93|30.85|30.93|30.85|30.9|30.82|9
1649345490000|2022-04-07 15:31:30|30.91|30.83|30.93|30.85|30.95|30.87|30.91|30.83|0
1649345500000|2022-04-07 15:31:40|30.91|30.83|30.91|30.83|30.95|30.87|30.9|30.82|0
1649345510000|2022-04-07 15:31:50|30.95|30.87|30.93|30.85|30.95|30.87|30.93|30.85|0
1649345520000|2022-04-07 15:32:00|30.95|30.87|30.95|30.87|30.95|30.87|30.93|30.85|0
1649345530000|2022-04-07 15:32:10|30.99|30.91|31.01|30.93|31.01|30.93|30.99|30.91|50
1649345540000|2022-04-07 15:32:20|30.99|30.91|31.03|30.95|31.03|30.95|30.97|30.89|0
1649345550000|2022-04-07 15:32:30|31.02|30.94|31.04|30.96|31.04|30.96|31.02|30.94|0
1649345560000|2022-04-07 15:32:40|31.03|30.95|31.03|30.95|31.04|30.96|31.01|30.93|0
1649345570000|2022-04-07 15:32:50|31.04|30.96|31.04|30.96|31.04|30.96|31.04|30.96|0
1649345590000|2022-04-07 15:33:10|31.01|30.93|30.99|30.91|31.01|30.93|30.97|30.89|1
1649345600000|2022-04-07 15:33:20|31|30.92|30.99|30.91|31|30.92|30.99|30.91|0
1649345610000|2022-04-07 15:33:30|30.98|30.9|30.98|30.9|30.98|30.9|30.98|30.9|0
1649345620000|2022-04-07 15:33:40|30.99|30.91|30.98|30.9|30.99|30.91|30.97|30.89|0
1649345630000|2022-04-07 15:33:50|30.99|30.91|30.99|30.91|30.99|30.91|30.99|30.91|0
1649345650000|2022-04-07 15:34:10|31.02|30.94|30.99|30.91|31.04|30.96|30.99|30.91|0
1649345660000|2022-04-07 15:34:20|31.02|30.94|31.01|30.93|31.02|30.94|31.01|30.93|2
1649345670000|2022-04-07 15:34:30|31|30.92|30.97|30.89|31.01|30.93|30.97|30.89|0
1649345680000|2022-04-07 15:34:40|30.98|30.9|30.99|30.91|31.01|30.93|30.97|30.89|0
1649345690000|2022-04-07 15:34:50|30.97|30.89|30.99|30.91|31.01|30.93|30.97|30.89|2
1649345700000|2022-04-07 15:35:00|31|30.92|30.96|30.88|31|30.92|30.94|30.86|59
1649345710000|2022-04-07 15:35:10|30.95|30.87|30.96|30.88|30.96|30.88|30.95|30.87|0
1649345720000|2022-04-07 15:35:20|30.97|30.89|30.95|30.87|31|30.92|30.95|30.87|2
1649345730000|2022-04-07 15:35:30|30.96|30.88|30.95|30.87|31|30.92|30.95|30.87|0
1649345740000|2022-04-07 15:35:40|30.94|30.86|30.95|30.87|30.95|30.87|30.94|30.86|0
1649345750000|2022-04-07 15:35:50|30.96|30.88|30.9|30.82|30.96|30.88|30.9|30.82|0
1649345760000|2022-04-07 15:36:00|30.89|30.81|30.87|30.79|30.9|30.82|30.85|30.77|4
1649345770000|2022-04-07 15:36:10|30.89|30.81|30.85|30.77|30.9|30.82|30.85|30.77|0
1649345780000|2022-04-07 15:36:20|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|0
1649345790000|2022-04-07 15:36:30|30.89|30.81|30.9|30.82|30.9|30.82|30.89|30.81|1
1649345800000|2022-04-07 15:36:40|30.89|30.81|30.9|30.82|30.9|30.82|30.89|30.81|0
1649345810000|2022-04-07 15:36:50|30.94|30.86|30.94|30.86|30.95|30.87|30.92|30.84|0
1649345820000|2022-04-07 15:37:00|30.92|30.84|30.9|30.82|30.94|30.86|30.9|30.82|3
1649345830000|2022-04-07 15:37:10|30.89|30.81|30.89|30.81|30.9|30.82|30.89|30.81|0
1649345840000|2022-04-07 15:37:20|30.9|30.82|30.9|30.82|30.9|30.82|30.89|30.81|0
1649345860000|2022-04-07 15:37:40|30.94|30.86|30.94|30.86|30.94|30.86|30.94|30.86|0
1649345870000|2022-04-07 15:37:50|30.92|30.84|30.89|30.81|30.92|30.84|30.89|30.81|1
1649345880000|2022-04-07 15:38:00|30.87|30.79|30.89|30.81|30.89|30.81|30.86|30.78|0
1649345900000|2022-04-07 15:38:20|30.9|30.82|30.9|30.82|30.94|30.86|30.9|30.82|1
1649345910000|2022-04-07 15:38:30|30.89|30.81|30.9|30.82|30.9|30.82|30.89|30.81|0
1649345920000|2022-04-07 15:38:40|30.89|30.81|30.89|30.81|30.9|30.82|30.89|30.81|0
1649345930000|2022-04-07 15:38:50|30.87|30.79|30.9|30.82|30.92|30.84|30.87|30.79|0
1649345940000|2022-04-07 15:39:00|30.89|30.81|30.9|30.82|30.9|30.82|30.89|30.81|0
1649345950000|2022-04-07 15:39:10|30.89|30.81|30.9|30.82|30.9|30.82|30.89|30.81|2
1649345960000|2022-04-07 15:39:20|30.89|30.81|30.89|30.81|30.9|30.82|30.89|30.81|0
1649345980000|2022-04-07 15:39:40|30.9|30.82|30.89|30.81|30.9|30.82|30.89|30.81|0
1649345990000|2022-04-07 15:39:50|30.9|30.82|30.89|30.81|30.91|30.83|30.89|30.81|0
1649346000000|2022-04-07 15:40:00|30.91|30.83|30.88|30.8|30.91|30.83|30.87|30.79|3
1649346020000|2022-04-07 15:40:20|30.87|30.79|30.86|30.78|30.87|30.79|30.83|30.75|0
1649346040000|2022-04-07 15:40:40|30.84|30.76|30.83|30.75|30.84|30.76|30.83|30.75|0
1649346050000|2022-04-07 15:40:50|30.82|30.74|30.82|30.74|30.83|30.75|30.82|30.74|0
1649346060000|2022-04-07 15:41:00|30.81|30.73|30.82|30.74|30.82|30.74|30.77|30.69|0
1649346070000|2022-04-07 15:41:10|30.8|30.72|30.82|30.74|30.82|30.74|30.8|30.72|0
1649346080000|2022-04-07 15:41:20|30.81|30.73|30.83|30.75|30.84|30.76|30.81|30.73|0
1649346090000|2022-04-07 15:41:30|30.84|30.76|30.83|30.75|30.84|30.76|30.82|30.74|0
1649346100000|2022-04-07 15:41:40|30.82|30.74|30.82|30.74|30.83|30.75|30.82|30.74|0
1649346110000|2022-04-07 15:41:50|30.83|30.75|30.84|30.76|30.84|30.76|30.83|30.75|2
1649346120000|2022-04-07 15:42:00|30.87|30.79|30.82|30.74|30.87|30.79|30.82|30.74|0
1649346130000|2022-04-07 15:42:10|30.83|30.75|30.86|30.78|30.86|30.78|30.82|30.74|0
1649346140000|2022-04-07 15:42:20|30.85|30.77|30.86|30.78|30.87|30.79|30.85|30.77|0
1649346150000|2022-04-07 15:42:30|30.87|30.79|30.87|30.79|30.87|30.79|30.86|30.78|0
1649346160000|2022-04-07 15:42:40|30.88|30.8|30.89|30.81|30.9|30.82|30.87|30.79|0
1649346170000|2022-04-07 15:42:50|30.87|30.79|30.91|30.83|30.91|30.83|30.87|30.79|0
1649346180000|2022-04-07 15:43:00|||||||||3
1649346200000|2022-04-07 15:43:20|30.96|30.88|30.96|30.88|30.96|30.88|30.93|30.85|0
1649346210000|2022-04-07 15:43:30|30.93|30.85|30.96|30.88|30.96|30.88|30.93|30.85|0
1649346220000|2022-04-07 15:43:40|30.95|30.87|30.95|30.87|30.96|30.88|30.93|30.85|0
1649346230000|2022-04-07 15:43:50|30.96|30.88|30.96|30.88|30.96|30.88|30.95|30.87|0
1649346240000|2022-04-07 15:44:00|30.95|30.87|30.96|30.88|30.96|30.88|30.95|30.87|0
1649346250000|2022-04-07 15:44:10|30.95|30.87|30.96|30.88|30.96|30.88|30.91|30.83|1
1649346260000|2022-04-07 15:44:20|30.95|30.87|30.96|30.88|30.96|30.88|30.93|30.85|0
1649346280000|2022-04-07 15:44:40|30.95|30.87|30.96|30.88|30.96|30.88|30.95|30.87|0
1649346300000|2022-04-07 15:45:00|30.95|30.87|30.95|30.87|30.96|30.88|30.94|30.86|2
1649346310000|2022-04-07 15:45:10|30.96|30.88|30.96|30.88|30.96|30.88|30.95|30.87|0
1649346320000|2022-04-07 15:45:20|30.95|30.87|30.95|30.87|30.96|30.88|30.94|30.86|0
1649346330000|2022-04-07 15:45:30|30.94|30.86|30.94|30.86|30.94|30.86|30.94|30.86|0
1649346340000|2022-04-07 15:45:40|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1649346350000|2022-04-07 15:45:50|30.94|30.86|30.95|30.87|30.95|30.87|30.94|30.86|1
1649346360000|2022-04-07 15:46:00|30.96|30.88|30.94|30.86|30.96|30.88|30.94|30.86|0
1649346370000|2022-04-07 15:46:10|30.95|30.87|30.94|30.86|30.95|30.87|30.94|30.86|0
1649346380000|2022-04-07 15:46:20|30.95|30.87|30.94|30.86|30.95|30.87|30.94|30.86|0
1649346390000|2022-04-07 15:46:30|30.92|30.84|30.92|30.84|30.94|30.86|30.92|30.84|0
1649346400000|2022-04-07 15:46:40|30.93|30.85|30.92|30.84|30.93|30.85|30.92|30.84|0
1649346410000|2022-04-07 15:46:50|30.93|30.85|30.93|30.85|30.93|30.85|30.92|30.84|0
1649346420000|2022-04-07 15:47:00|30.91|30.83|30.89|30.81|30.91|30.83|30.89|30.81|0
1649346430000|2022-04-07 15:47:10|30.91|30.83|30.89|30.81|30.91|30.83|30.89|30.81|0
1649346440000|2022-04-07 15:47:20|30.88|30.8|30.84|30.76|30.88|30.8|30.84|30.76|0
1649346450000|2022-04-07 15:47:30|30.83|30.75|30.83|30.75|30.83|30.75|30.81|30.73|0
1649346500000|2022-04-07 15:48:20|30.84|30.76|30.87|30.79|30.87|30.79|30.84|30.76|0
1649346510000|2022-04-07 15:48:30|30.88|30.8|30.88|30.8|30.88|30.8|30.87|30.79|0
1649346520000|2022-04-07 15:48:40|30.87|30.79|30.93|30.85|30.93|30.85|30.87|30.79|0
1649346540000|2022-04-07 15:49:00|30.98|30.9|30.96|30.88|30.98|30.9|30.96|30.88|0
1649346550000|2022-04-07 15:49:10|30.98|30.9|30.98|30.9|30.98|30.9|30.98|30.9|0
1649346560000|2022-04-07 15:49:20|31.01|30.93|31.03|30.95|31.03|30.95|31.01|30.93|0
1649346570000|2022-04-07 15:49:30|31.01|30.93|31.01|30.93|31.03|30.95|31.01|30.93|0
1649346580000|2022-04-07 15:49:40|31|30.92|31|30.92|31.01|30.93|30.98|30.9|0
1649346590000|2022-04-07 15:49:50|31.01|30.93|31.03|30.95|31.03|30.95|31|30.92|2
1649346600000|2022-04-07 15:50:00|31|30.92|31|30.92|31|30.92|31|30.92|1
1649346610000|2022-04-07 15:50:10|31.02|30.94|31.03|30.95|31.03|30.95|31.01|30.93|0
1649346620000|2022-04-07 15:50:20|31.08|31|31.04|30.96|31.08|31|31.03|30.95|0
1649346630000|2022-04-07 15:50:30|31.03|30.95|31.03|30.95|31.03|30.95|31.01|30.93|0
1649346650000|2022-04-07 15:50:50|31.01|30.93|30.99|30.91|31.01|30.93|30.98|30.9|0
1649346660000|2022-04-07 15:51:00|30.98|30.9|31.01|30.93|31.01|30.93|30.98|30.9|0
1649346670000|2022-04-07 15:51:10|31|30.92|30.98|30.9|31|30.92|30.96|30.88|0
1649346680000|2022-04-07 15:51:20|30.99|30.91|31.01|30.93|31.01|30.93|30.99|30.91|0
1649346690000|2022-04-07 15:51:30|31|30.92|31.01|30.93|31.01|30.93|30.99|30.91|0
1649346700000|2022-04-07 15:51:40|31|30.92|31.01|30.93|31.01|30.93|30.98|30.9|0
1649346710000|2022-04-07 15:51:50|31|30.92|31.01|30.93|31.01|30.93|31|30.92|0
1649346720000|2022-04-07 15:52:00|31|30.92|31|30.92|31.01|30.93|30.99|30.91|0
1649346730000|2022-04-07 15:52:10|31.01|30.93|31.04|30.96|31.04|30.96|31.01|30.93|0
1649346740000|2022-04-07 15:52:20|31.03|30.95|31.03|30.95|31.06|30.98|31.03|30.95|0
1649346750000|2022-04-07 15:52:30|31.04|30.96|31.08|31|31.09|31.01|31.04|30.96|7
1649346760000|2022-04-07 15:52:40|31.04|30.96|31.04|30.96|31.04|30.96|31.04|30.96|27
1649346770000|2022-04-07 15:52:50|31.03|30.95|31.02|30.94|31.04|30.96|31.02|30.94|12
1649346780000|2022-04-07 15:53:00|31.03|30.95|31.01|30.93|31.04|30.96|31.01|30.93|5
1649346790000|2022-04-07 15:53:10|31.02|30.94|31.03|30.95|31.04|30.96|31.02|30.94|1
1649346800000|2022-04-07 15:53:20|31.02|30.94|31.01|30.93|31.03|30.95|31.01|30.93|0
1649346810000|2022-04-07 15:53:30|31.02|30.94|31.01|30.93|31.02|30.94|31.01|30.93|0
1649346820000|2022-04-07 15:53:40|31.02|30.94|31.02|30.94|31.04|30.96|31.02|30.94|0
1649346830000|2022-04-07 15:53:50|31.03|30.95|31.02|30.94|31.03|30.95|31.01|30.93|2
1649346840000|2022-04-07 15:54:00|31.03|30.95|31.06|30.98|31.06|30.98|31.02|30.94|0
1649346850000|2022-04-07 15:54:10|31.05|30.97|31.03|30.95|31.06|30.98|31.03|30.95|0
1649346860000|2022-04-07 15:54:20|31.05|30.97|31.08|31|31.08|31|31.05|30.97|46
1649346880000|2022-04-07 15:54:40|||||||||2
1649346890000|2022-04-07 15:54:50|31.1|31.02|31.13|31.05|31.13|31.05|31.08|31|2
1649346900000|2022-04-07 15:55:00|31.11|31.03|31.08|31|31.13|31.05|31.08|31|0
1649346910000|2022-04-07 15:55:10|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|0
1649346920000|2022-04-07 15:55:20|31.08|31|31.08|31|31.08|31|31.08|31|0
1649346930000|2022-04-07 15:55:30|31.09|31.01|31.08|31|31.09|31.01|31.08|31|4
1649346940000|2022-04-07 15:55:40|31.03|30.95|31.03|30.95|31.03|30.95|31.03|30.95|7
1649346950000|2022-04-07 15:55:50|31.02|30.94|31.01|30.93|31.03|30.95|31.01|30.93|3
1649346960000|2022-04-07 15:56:00|30.99|30.91|30.96|30.88|30.99|30.91|30.93|30.85|5
1649346970000|2022-04-07 15:56:10|30.95|30.87|30.96|30.88|30.96|30.88|30.93|30.85|22
1649346980000|2022-04-07 15:56:20|30.98|30.9|30.98|30.9|30.98|30.9|30.98|30.9|0
1649346990000|2022-04-07 15:56:30|31.01|30.93|31.01|30.93|31.01|30.93|31.01|30.93|0
1649347000000|2022-04-07 15:56:40|31|30.92|31|30.92|31|30.92|30.98|30.9|1
1649347010000|2022-04-07 15:56:50|31.01|30.93|31|30.92|31.01|30.93|31|30.92|0
1649347020000|2022-04-07 15:57:00|31.01|30.93|31.01|30.93|31.01|30.93|31|30.92|0
1649347030000|2022-04-07 15:57:10|31|30.92|31.01|30.93|31.01|30.93|31|30.92|0
1649347040000|2022-04-07 15:57:20|31.03|30.95|31|30.92|31.03|30.95|31|30.92|0
1649347050000|2022-04-07 15:57:30|31.01|30.93|31|30.92|31.01|30.93|30.99|30.91|0
1649347060000|2022-04-07 15:57:40|30.99|30.91|31|30.92|31|30.92|30.99|30.91|0
1649347070000|2022-04-07 15:57:50|30.99|30.91|31|30.92|31|30.92|30.99|30.91|0
1649347080000|2022-04-07 15:58:00|30.99|30.91|31|30.92|31|30.92|30.99|30.91|0
1649347090000|2022-04-07 15:58:10|30.99|30.91|31|30.92|31|30.92|30.99|30.91|0
1649347100000|2022-04-07 15:58:20|31.01|30.93|31|30.92|31.01|30.93|31|30.92|0
1649347110000|2022-04-07 15:58:30|31.01|30.93|31.05|30.97|31.05|30.97|31.01|30.93|0
1649347120000|2022-04-07 15:58:40|31.03|30.95|31.02|30.94|31.03|30.95|31.02|30.94|0
1649347130000|2022-04-07 15:58:50|31.04|30.96|31.04|30.96|31.04|30.96|31.04|30.96|0
1649347150000|2022-04-07 15:59:10|31.08|31|31.06|30.98|31.08|31|31.04|30.96|0
1649347160000|2022-04-07 15:59:20|31.04|30.96|31.04|30.96|31.06|30.98|31.03|30.95|7
1649347170000|2022-04-07 15:59:30|31.05|30.97|31.03|30.95|31.05|30.97|31.03|30.95|0
1649347190000|2022-04-07 15:59:50|31|30.92|30.99|30.91|31|30.92|30.98|30.9|0
1649347200000|2022-04-07 16:00:00|31.01|30.93|31|30.92|31.01|30.93|31|30.92|0
1649347210000|2022-04-07 16:00:10|31.01|30.93|30.98|30.9|31.01|30.93|30.98|30.9|0
1649347220000|2022-04-07 16:00:20|30.96|30.88|30.96|30.88|30.96|30.88|30.96|30.88|0
1649347230000|2022-04-07 16:00:30|30.97|30.89|30.99|30.91|30.99|30.91|30.97|30.89|2
1649347250000|2022-04-07 16:00:50|30.98|30.9|30.97|30.89|30.98|30.9|30.95|30.87|0
1649347260000|2022-04-07 16:01:00|30.96|30.88|30.97|30.89|30.97|30.89|30.96|30.88|0
1649347270000|2022-04-07 16:01:10|30.96|30.88|30.97|30.89|30.97|30.89|30.96|30.88|0
1649347280000|2022-04-07 16:01:20|30.98|30.9|30.94|30.86|30.98|30.9|30.94|30.86|0
1649347290000|2022-04-07 16:01:30|30.95|30.87|30.95|30.87|30.97|30.89|30.94|30.86|0
1649347300000|2022-04-07 16:01:40|30.94|30.86|30.95|30.87|30.95|30.87|30.94|30.86|0
1649347310000|2022-04-07 16:01:50|30.94|30.86|30.95|30.87|30.95|30.87|30.94|30.86|0
1649347330000|2022-04-07 16:02:10|30.94|30.86|30.94|30.86|30.94|30.86|30.94|30.86|0
1649347340000|2022-04-07 16:02:20|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1649347350000|2022-04-07 16:02:30|30.94|30.86|30.93|30.85|30.95|30.87|30.93|30.85|0
1649347360000|2022-04-07 16:02:40|30.91|30.83|30.9|30.82|30.91|30.83|30.89|30.81|0
1649347380000|2022-04-07 16:03:00|30.91|30.83|30.93|30.85|30.93|30.85|30.91|30.83|0
1649347390000|2022-04-07 16:03:10|30.91|30.83|30.9|30.82|30.91|30.83|30.9|30.82|0
1649347400000|2022-04-07 16:03:20|30.92|30.84|30.91|30.83|30.93|30.85|30.91|30.83|0
1649347430000|2022-04-07 16:03:50|30.93|30.85|30.91|30.83|30.93|30.85|30.91|30.83|0
1649347440000|2022-04-07 16:04:00|30.89|30.81|30.9|30.82|30.9|30.82|30.88|30.8|4
1649347450000|2022-04-07 16:04:10|30.89|30.81|30.91|30.83|30.91|30.83|30.89|30.81|0
1649347460000|2022-04-07 16:04:20|30.93|30.85|30.93|30.85|30.93|30.85|30.93|30.85|0
1649347470000|2022-04-07 16:04:30|30.95|30.87|30.95|30.87|30.96|30.88|30.95|30.87|0
1649347480000|2022-04-07 16:04:40|30.96|30.88|30.96|30.88|30.97|30.89|30.96|30.88|0
1649347490000|2022-04-07 16:04:50|30.97|30.89|30.96|30.88|30.97|30.89|30.96|30.88|0
1649347500000|2022-04-07 16:05:00|30.94|30.86|30.93|30.85|30.96|30.88|30.93|30.85|0
1649347510000|2022-04-07 16:05:10|30.91|30.83|30.91|30.83|30.92|30.84|30.91|30.83|0
1649347530000|2022-04-07 16:05:30|30.88|30.8|30.92|30.84|30.92|30.84|30.88|30.8|1
1649347540000|2022-04-07 16:05:40|30.91|30.83|30.88|30.8|30.91|30.83|30.88|30.8|0
1649347550000|2022-04-07 16:05:50|30.86|30.78|30.86|30.78|30.86|30.78|30.86|30.78|0
1649347560000|2022-04-07 16:06:00|30.85|30.77|30.83|30.75|30.85|30.77|30.81|30.73|0
1649347570000|2022-04-07 16:06:10|30.81|30.73|30.79|30.71|30.81|30.73|30.78|30.7|9
1649347580000|2022-04-07 16:06:20|30.8|30.72|30.79|30.71|30.8|30.72|30.79|30.71|0
1649347590000|2022-04-07 16:06:30|30.8|30.72|30.83|30.75|30.83|30.75|30.79|30.71|1
1649347620000|2022-04-07 16:07:00|30.85|30.77|30.85|30.77|30.85|30.77|30.84|30.76|0
1649347630000|2022-04-07 16:07:10|30.84|30.76|30.88|30.8|30.89|30.81|30.84|30.76|0
1649347640000|2022-04-07 16:07:20|30.89|30.81|30.87|30.79|30.89|30.81|30.86|30.78|0
1649347650000|2022-04-07 16:07:30|30.88|30.8|30.87|30.79|30.88|30.8|30.86|30.78|0
1649347660000|2022-04-07 16:07:40|30.88|30.8|30.89|30.81|30.89|30.81|30.88|30.8|0
1649347670000|2022-04-07 16:07:50|30.86|30.78|30.84|30.76|30.86|30.78|30.84|30.76|0
1649347680000|2022-04-07 16:08:00|30.86|30.78|30.84|30.76|30.87|30.79|30.84|30.76|0
1649347690000|2022-04-07 16:08:10|30.83|30.75|30.8|30.72|30.83|30.75|30.78|30.7|13
1649347700000|2022-04-07 16:08:20|30.81|30.73|30.85|30.77|30.86|30.78|30.81|30.73|0
1649347710000|2022-04-07 16:08:30|30.84|30.76|30.85|30.77|30.85|30.77|30.84|30.76|0
1649347720000|2022-04-07 16:08:40|30.83|30.75|30.83|30.75|30.84|30.76|30.83|30.75|0
1649347730000|2022-04-07 16:08:50|30.82|30.74|30.79|30.71|30.82|30.74|30.79|30.71|0
1649347740000|2022-04-07 16:09:00|30.8|30.72|30.8|30.72|30.8|30.72|30.78|30.7|0
1649347750000|2022-04-07 16:09:10|30.82|30.74|30.8|30.72|30.83|30.75|30.8|30.72|0
1649347760000|2022-04-07 16:09:20|30.79|30.71|30.8|30.72|30.8|30.72|30.78|30.7|0
1649347770000|2022-04-07 16:09:30|30.81|30.73|30.82|30.74|30.83|30.75|30.8|30.72|0
1649347780000|2022-04-07 16:09:40|30.8|30.72|30.8|30.72|30.8|30.72|30.79|30.71|0
1649347800000|2022-04-07 16:10:00|30.79|30.71|30.8|30.72|30.8|30.72|30.79|30.71|0
1649347810000|2022-04-07 16:10:10|30.78|30.7|30.8|30.72|30.8|30.72|30.78|30.7|0
1649347830000|2022-04-07 16:10:30|30.79|30.71|30.77|30.69|30.79|30.71|30.76|30.68|7
1649347840000|2022-04-07 16:10:40|30.79|30.71|30.73|30.65|30.79|30.71|30.73|30.65|6
1649347850000|2022-04-07 16:10:50|30.72|30.64|30.7|30.62|30.72|30.64|30.7|30.62|1
1649347860000|2022-04-07 16:11:00|30.72|30.64|30.7|30.62|30.72|30.64|30.7|30.62|0
1649347870000|2022-04-07 16:11:10|30.73|30.65|30.7|30.62|30.73|30.65|30.7|30.62|0
1649347880000|2022-04-07 16:11:20|30.72|30.64|30.73|30.65|30.73|30.65|30.72|30.64|0
1649347900000|2022-04-07 16:11:40|30.72|30.64|30.73|30.65|30.73|30.65|30.7|30.62|0
1649347910000|2022-04-07 16:11:50|30.72|30.64|30.75|30.67|30.75|30.67|30.72|30.64|0
1649347920000|2022-04-07 16:12:00|30.78|30.7|30.75|30.67|30.78|30.7|30.75|30.67|0
1649347930000|2022-04-07 16:12:10|30.77|30.69|30.77|30.69|30.78|30.7|30.75|30.67|0
1649347940000|2022-04-07 16:12:20|30.75|30.67|30.81|30.73|30.81|30.73|30.75|30.67|0
1649347950000|2022-04-07 16:12:30|30.84|30.76|30.84|30.76|30.84|30.76|30.84|30.76|2
1649347960000|2022-04-07 16:12:40|30.82|30.74|30.82|30.74|30.84|30.76|30.82|30.74|2
1649347970000|2022-04-07 16:12:50|30.83|30.75|30.82|30.74|30.84|30.76|30.81|30.73|0
1649347980000|2022-04-07 16:13:00|30.81|30.73|30.81|30.73|30.81|30.73|30.79|30.71|0
1649347990000|2022-04-07 16:13:10|30.82|30.74|30.81|30.73|30.82|30.74|30.79|30.71|0
1649348000000|2022-04-07 16:13:20|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|0
1649348020000|2022-04-07 16:13:40|30.77|30.69|30.75|30.67|30.79|30.71|30.75|30.67|0
1649348030000|2022-04-07 16:13:50|30.76|30.68|30.76|30.68|30.76|30.68|30.76|30.68|0
1649348040000|2022-04-07 16:14:00|30.75|30.67|30.75|30.67|30.76|30.68|30.75|30.67|0
1649348050000|2022-04-07 16:14:10|30.76|30.68|30.75|30.67|30.76|30.68|30.75|30.67|0
1649348060000|2022-04-07 16:14:20|30.76|30.68|30.75|30.67|30.76|30.68|30.75|30.67|0
1649348070000|2022-04-07 16:14:30|30.76|30.68|30.79|30.71|30.79|30.71|30.75|30.67|0
1649348080000|2022-04-07 16:14:40|30.78|30.7|30.76|30.68|30.78|30.7|30.76|30.68|0
1649348090000|2022-04-07 16:14:50|30.75|30.67|30.74|30.66|30.75|30.67|30.73|30.65|0
1649348100000|2022-04-07 16:15:00|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|0
1649348110000|2022-04-07 16:15:10|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1649348120000|2022-04-07 16:15:20|30.7|30.62|30.72|30.64|30.72|30.64|30.69|30.61|0
1649348130000|2022-04-07 16:15:30|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1649348140000|2022-04-07 16:15:40|30.71|30.63|30.69|30.61|30.71|30.63|30.69|30.61|0
1649348150000|2022-04-07 16:15:50|30.7|30.62|30.69|30.61|30.7|30.62|30.69|30.61|0
1649348160000|2022-04-07 16:16:00|30.68|30.6|30.69|30.61|30.69|30.61|30.68|30.6|0
1649348170000|2022-04-07 16:16:10|30.71|30.63|30.69|30.61|30.71|30.63|30.69|30.61|0
1649348180000|2022-04-07 16:16:20|30.71|30.63|30.69|30.61|30.71|30.63|30.69|30.61|0
1649348190000|2022-04-07 16:16:30|30.71|30.63|30.72|30.64|30.73|30.65|30.71|30.63|0
1649348200000|2022-04-07 16:16:40|30.7|30.62|30.7|30.62|30.74|30.66|30.69|30.61|0
1649348210000|2022-04-07 16:16:50|30.72|30.64|30.72|30.64|30.72|30.64|30.69|30.61|0
1649348220000|2022-04-07 16:17:00|30.73|30.65|30.74|30.66|30.74|30.66|30.7|30.62|0
1649348230000|2022-04-07 16:17:10|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1649348240000|2022-04-07 16:17:20|30.76|30.68|30.75|30.67|30.76|30.68|30.74|30.66|0
1649348250000|2022-04-07 16:17:30|30.74|30.66|30.75|30.67|30.75|30.67|30.74|30.66|0
1649348280000|2022-04-07 16:18:00|30.76|30.68|30.79|30.71|30.79|30.71|30.76|30.68|0
1649348290000|2022-04-07 16:18:10|30.81|30.73|30.8|30.72|30.81|30.73|30.8|30.72|1
1649348310000|2022-04-07 16:18:30|30.79|30.71|30.78|30.7|30.79|30.71|30.78|30.7|0
1649348320000|2022-04-07 16:18:40|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1649348330000|2022-04-07 16:18:50|30.75|30.67|30.77|30.69|30.77|30.69|30.74|30.66|0
1649348340000|2022-04-07 16:19:00|30.75|30.67|30.77|30.69|30.79|30.71|30.75|30.67|0
1649348350000|2022-04-07 16:19:10|30.75|30.67|30.77|30.69|30.77|30.69|30.75|30.67|0
1649348360000|2022-04-07 16:19:20|30.75|30.67|30.73|30.65|30.77|30.69|30.73|30.65|0
1649348370000|2022-04-07 16:19:30|30.74|30.66|30.73|30.65|30.76|30.68|30.73|30.65|0
1649348380000|2022-04-07 16:19:40|30.75|30.67|30.74|30.66|30.76|30.68|30.74|30.66|0
1649348390000|2022-04-07 16:19:50|30.76|30.68|30.78|30.7|30.78|30.7|30.76|30.68|1
1649348400000|2022-04-07 16:20:00|30.77|30.69|30.79|30.71|30.79|30.71|30.77|30.69|0
1649348410000|2022-04-07 16:20:10|30.78|30.7|30.79|30.71|30.79|30.71|30.78|30.7|0
1649348420000|2022-04-07 16:20:20|30.78|30.7|30.77|30.69|30.78|30.7|30.75|30.67|0
1649348430000|2022-04-07 16:20:30|30.75|30.67|30.75|30.67|30.77|30.69|30.75|30.67|0
1649348440000|2022-04-07 16:20:40|30.77|30.69|30.74|30.66|30.77|30.69|30.74|30.66|0
1649348450000|2022-04-07 16:20:50|30.75|30.67|30.75|30.67|30.75|30.67|30.74|30.66|0
1649348460000|2022-04-07 16:21:00|30.74|30.66|30.74|30.66|30.75|30.67|30.74|30.66|0
1649348470000|2022-04-07 16:21:10|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|0
1649348500000|2022-04-07 16:21:40|30.7|30.62|30.7|30.62|30.7|30.62|30.68|30.6|0
1649348510000|2022-04-07 16:21:50|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|0
1649348520000|2022-04-07 16:22:00|30.67|30.59|30.64|30.56|30.67|30.59|30.61|30.53|7
1649348530000|2022-04-07 16:22:10|30.65|30.57|30.67|30.59|30.67|30.59|30.65|30.57|0
1649348540000|2022-04-07 16:22:20|30.68|30.6|30.68|30.6|30.71|30.63|30.68|30.6|0
1649348550000|2022-04-07 16:22:30|30.7|30.62|30.73|30.65|30.74|30.66|30.68|30.6|0
1649348560000|2022-04-07 16:22:40|30.74|30.66|30.73|30.65|30.76|30.68|30.73|30.65|0
1649348580000|2022-04-07 16:23:00|30.76|30.68|30.73|30.65|30.76|30.68|30.73|30.65|2
1649348590000|2022-04-07 16:23:10|30.74|30.66|30.73|30.65|30.76|30.68|30.73|30.65|0
1649348610000|2022-04-07 16:23:30|30.74|30.66|30.76|30.68|30.76|30.68|30.74|30.66|0
1649348620000|2022-04-07 16:23:40|30.73|30.65|30.76|30.68|30.76|30.68|30.73|30.65|0
1649348630000|2022-04-07 16:23:50|30.75|30.67|30.75|30.67|30.76|30.68|30.75|30.67|0
1649348640000|2022-04-07 16:24:00|30.73|30.65|30.73|30.65|30.76|30.68|30.73|30.65|0
1649348650000|2022-04-07 16:24:10|30.74|30.66|30.73|30.65|30.74|30.66|30.73|30.65|0
1649348660000|2022-04-07 16:24:20|30.74|30.66|30.76|30.68|30.76|30.68|30.74|30.66|0
1649348670000|2022-04-07 16:24:30|30.74|30.66|30.73|30.65|30.74|30.66|30.73|30.65|0
1649348700000|2022-04-07 16:25:00|30.74|30.66|30.74|30.66|30.76|30.68|30.73|30.65|0
1649348710000|2022-04-07 16:25:10|30.73|30.65|30.78|30.7|30.78|30.7|30.73|30.65|0
1649348720000|2022-04-07 16:25:20|30.79|30.71|30.74|30.66|30.79|30.71|30.74|30.66|0
1649348730000|2022-04-07 16:25:30|30.76|30.68|30.77|30.69|30.77|30.69|30.76|30.68|0
1649348740000|2022-04-07 16:25:40|30.78|30.7|30.77|30.69|30.78|30.7|30.77|30.69|0
1649348760000|2022-04-07 16:26:00|30.74|30.66|30.73|30.65|30.74|30.66|30.73|30.65|0
1649348770000|2022-04-07 16:26:10|30.74|30.66|30.73|30.65|30.74|30.66|30.73|30.65|0
1649348780000|2022-04-07 16:26:20|30.7|30.62|30.68|30.6|30.7|30.62|30.68|30.6|0
1649348790000|2022-04-07 16:26:30|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|0
1649348800000|2022-04-07 16:26:40|30.69|30.61|30.68|30.6|30.69|30.61|30.68|30.6|1
1649348810000|2022-04-07 16:26:50|30.69|30.61|30.73|30.65|30.74|30.66|30.69|30.61|0
1649348820000|2022-04-07 16:27:00|30.74|30.66|30.76|30.68|30.76|30.68|30.74|30.66|0
1649348830000|2022-04-07 16:27:10|30.74|30.66|30.73|30.65|30.74|30.66|30.73|30.65|0
1649348840000|2022-04-07 16:27:20|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1649348850000|2022-04-07 16:27:30|30.73|30.65|30.75|30.67|30.75|30.67|30.73|30.65|0
1649348860000|2022-04-07 16:27:40|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|0
1649348870000|2022-04-07 16:27:50|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1649348880000|2022-04-07 16:28:00|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|0
1649348890000|2022-04-07 16:28:10|30.74|30.66|30.84|30.76|30.84|30.76|30.74|30.66|1
1649348900000|2022-04-07 16:28:20|30.82|30.74|30.82|30.74|30.83|30.75|30.82|30.74|0
1649348910000|2022-04-07 16:28:30|30.83|30.75|30.83|30.75|30.83|30.75|30.82|30.74|0
1649348920000|2022-04-07 16:28:40|30.84|30.76|30.85|30.77|30.85|30.77|30.84|30.76|0
1649348930000|2022-04-07 16:28:50|30.84|30.76|30.85|30.77|30.85|30.77|30.84|30.76|0
1649348940000|2022-04-07 16:29:00|30.87|30.79|30.88|30.8|30.88|30.8|30.86|30.78|0
1649348950000|2022-04-07 16:29:10|30.85|30.77|30.83|30.75|30.85|30.77|30.83|30.75|7
1649348960000|2022-04-07 16:29:20|30.82|30.74|30.82|30.74|30.82|30.74|30.81|30.73|0
1649348970000|2022-04-07 16:29:30|30.83|30.75|30.83|30.75|30.83|30.75|30.83|30.75|0
1649348980000|2022-04-07 16:29:40|30.84|30.76|30.83|30.75|30.84|30.76|30.83|30.75|0
1649348990000|2022-04-07 16:29:50|30.84|30.76|30.84|30.76|30.84|30.76|30.83|30.75|0
1649349000000|2022-04-07 16:30:00|30.86|30.78|30.85|30.77|30.88|30.8|30.85|30.77|0
1649349010000|2022-04-07 16:30:10|30.86|30.78|30.88|30.8|30.88|30.8|30.85|30.77|0
1649349020000|2022-04-07 16:30:20|30.85|30.77|30.87|30.79|30.87|30.79|30.85|30.77|0
1649349030000|2022-04-07 16:30:30|30.89|30.81|30.87|30.79|30.89|30.81|30.87|30.79|0
1649349040000|2022-04-07 16:30:40|30.88|30.8|30.87|30.79|30.88|30.8|30.87|30.79|0
1649349050000|2022-04-07 16:30:50|30.85|30.77|30.84|30.76|30.85|30.77|30.84|30.76|0
1649349060000|2022-04-07 16:31:00|30.83|30.75|30.83|30.75|30.83|30.75|30.83|30.75|0
1649349070000|2022-04-07 16:31:10|30.82|30.74|30.83|30.75|30.83|30.75|30.82|30.74|0
1649349090000|2022-04-07 16:31:30|30.84|30.76|30.84|30.76|30.84|30.76|30.84|30.76|0
1649349100000|2022-04-07 16:31:40|30.85|30.77|30.84|30.76|30.85|30.77|30.84|30.76|0
1649349110000|2022-04-07 16:31:50|30.83|30.75|30.84|30.76|30.84|30.76|30.83|30.75|0
1649349120000|2022-04-07 16:32:00|30.85|30.77|30.84|30.76|30.85|30.77|30.84|30.76|0
1649349130000|2022-04-07 16:32:10|30.85|30.77|30.84|30.76|30.85|30.77|30.84|30.76|0
1649349140000|2022-04-07 16:32:20|30.85|30.77|30.84|30.76|30.85|30.77|30.84|30.76|0
1649349150000|2022-04-07 16:32:30|30.85|30.77|30.85|30.77|30.86|30.78|30.85|30.77|0
1649349160000|2022-04-07 16:32:40|30.84|30.76|30.83|30.75|30.84|30.76|30.83|30.75|0
1649349180000|2022-04-07 16:33:00|30.81|30.73|30.82|30.74|30.82|30.74|30.81|30.73|0
1649349190000|2022-04-07 16:33:10|30.83|30.75|30.83|30.75|30.83|30.75|30.83|30.75|0
1649349200000|2022-04-07 16:33:20|30.82|30.74|30.83|30.75|30.83|30.75|30.82|30.74|0
1649349210000|2022-04-07 16:33:30|30.82|30.74|30.82|30.74|30.83|30.75|30.82|30.74|0
1649349240000|2022-04-07 16:34:00|30.83|30.75|30.84|30.76|30.86|30.78|30.83|30.75|0
1649349250000|2022-04-07 16:34:10|30.83|30.75|30.83|30.75|30.83|30.75|30.83|30.75|0
1649349270000|2022-04-07 16:34:30|30.84|30.76|30.83|30.75|30.84|30.76|30.83|30.75|0
1649349290000|2022-04-07 16:34:50|30.84|30.76|30.84|30.76|30.84|30.76|30.84|30.76|0
1649349300000|2022-04-07 16:35:00|30.85|30.77|30.87|30.79|30.87|30.79|30.84|30.76|0
1649349310000|2022-04-07 16:35:10|30.89|30.81|30.9|30.82|30.91|30.83|30.89|30.81|0
1649349320000|2022-04-07 16:35:20|30.89|30.81|30.9|30.82|30.9|30.82|30.89|30.81|0
1649349330000|2022-04-07 16:35:30|30.89|30.81|30.89|30.81|30.89|30.81|30.88|30.8|0
1649349350000|2022-04-07 16:35:50|30.88|30.8|30.83|30.75|30.88|30.8|30.83|30.75|0
1649349370000|2022-04-07 16:36:10|30.85|30.77|30.83|30.75|30.85|30.77|30.83|30.75|0
1649349380000|2022-04-07 16:36:20|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|0
1649349390000|2022-04-07 16:36:30|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|0
1649349400000|2022-04-07 16:36:40|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|0
1649349420000|2022-04-07 16:37:00|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|0
1649349440000|2022-04-07 16:37:20|30.83|30.75|30.83|30.75|30.83|30.75|30.83|30.75|0
1649349450000|2022-04-07 16:37:30|30.85|30.77|30.85|30.77|30.86|30.78|30.83|30.75|0
1649349460000|2022-04-07 16:37:40|30.84|30.76|30.87|30.79|30.88|30.8|30.83|30.75|0
1649349470000|2022-04-07 16:37:50|30.85|30.77|30.88|30.8|30.88|30.8|30.85|30.77|0
1649349500000|2022-04-07 16:38:20|30.89|30.81|30.88|30.8|30.89|30.81|30.88|30.8|0
1649349510000|2022-04-07 16:38:30|30.89|30.81|30.88|30.8|30.89|30.81|30.88|30.8|0
1649349520000|2022-04-07 16:38:40|30.89|30.81|30.88|30.8|30.89|30.81|30.88|30.8|0
1649349530000|2022-04-07 16:38:50|30.89|30.81|30.89|30.81|30.89|30.81|30.88|30.8|0
1649349540000|2022-04-07 16:39:00|30.91|30.83|30.99|30.91|30.99|30.91|30.91|30.83|2
1649349550000|2022-04-07 16:39:10|30.98|30.9|30.97|30.89|30.99|30.91|30.97|30.89|7
1649349570000|2022-04-07 16:39:30|30.98|30.9|30.99|30.91|30.99|30.91|30.98|30.9|0
1649349580000|2022-04-07 16:39:40|30.98|30.9|30.97|30.89|30.99|30.91|30.97|30.89|0
1649349590000|2022-04-07 16:39:50|30.99|30.91|30.97|30.89|30.99|30.91|30.97|30.89|0
1649349600000|2022-04-07 16:40:00|30.99|30.91|30.97|30.89|30.99|30.91|30.97|30.89|0
1649349620000|2022-04-07 16:40:20|30.99|30.91|30.97|30.89|30.99|30.91|30.97|30.89|0
1649349650000|2022-04-07 16:40:50|30.95|30.87|30.92|30.84|30.95|30.87|30.92|30.84|0
1649349660000|2022-04-07 16:41:00|30.91|30.83|30.92|30.84|30.92|30.84|30.91|30.83|0
1649349670000|2022-04-07 16:41:10|30.91|30.83|30.92|30.84|30.92|30.84|30.91|30.83|0
1649349680000|2022-04-07 16:41:20|30.91|30.83|30.9|30.82|30.91|30.83|30.9|30.82|0
1649349700000|2022-04-07 16:41:40|30.91|30.83|30.9|30.82|30.92|30.84|30.9|30.82|0
1649349720000|2022-04-07 16:42:00|30.91|30.83|30.96|30.88|30.96|30.88|30.91|30.83|0
1649349730000|2022-04-07 16:42:10|30.95|30.87|30.93|30.85|30.95|30.87|30.93|30.85|0
1649349740000|2022-04-07 16:42:20|30.94|30.86|30.95|30.87|30.96|30.88|30.94|30.86|0
1649349750000|2022-04-07 16:42:30|30.96|30.88|30.91|30.83|30.96|30.88|30.91|30.83|0
1649349760000|2022-04-07 16:42:40|30.93|30.85|30.96|30.88|30.96|30.88|30.93|30.85|0
1649349770000|2022-04-07 16:42:50|30.95|30.87|30.96|30.88|30.96|30.88|30.95|30.87|0
1649349780000|2022-04-07 16:43:00|30.93|30.85|30.93|30.85|30.96|30.88|30.93|30.85|0
1649349790000|2022-04-07 16:43:10|30.91|30.83|30.96|30.88|30.96|30.88|30.91|30.83|0
1649349810000|2022-04-07 16:43:30|30.95|30.87|30.96|30.88|30.96|30.88|30.94|30.86|0
1649349820000|2022-04-07 16:43:40|30.93|30.85|30.93|30.85|30.94|30.86|30.92|30.84|0
1649349830000|2022-04-07 16:43:50|30.94|30.86|30.97|30.89|30.97|30.89|30.92|30.84|0
1649349840000|2022-04-07 16:44:00|30.96|30.88|30.98|30.9|30.99|30.91|30.95|30.87|0
1649349850000|2022-04-07 16:44:10|30.97|30.89|30.98|30.9|30.98|30.9|30.97|30.89|0
1649349860000|2022-04-07 16:44:20|30.99|30.91|31.01|30.93|31.01|30.93|30.98|30.9|0
1649349870000|2022-04-07 16:44:30|30.98|30.9|30.98|30.9|30.98|30.9|30.98|30.9|0
1649349880000|2022-04-07 16:44:40|30.99|30.91|30.98|30.9|31.01|30.93|30.98|30.9|0
1649349900000|2022-04-07 16:45:00|30.97|30.89|30.98|30.9|30.98|30.9|30.97|30.89|0
1649349910000|2022-04-07 16:45:10|30.99|30.91|31.01|30.93|31.01|30.93|30.99|30.91|0
1649349920000|2022-04-07 16:45:20|31|30.92|30.97|30.89|31|30.92|30.97|30.89|0
1649349940000|2022-04-07 16:45:40|30.98|30.9|30.97|30.89|30.98|30.9|30.97|30.89|0
1649349950000|2022-04-07 16:45:50|30.96|30.88|30.95|30.87|30.96|30.88|30.94|30.86|0
1649349960000|2022-04-07 16:46:00|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1649349970000|2022-04-07 16:46:10|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1649350000000|2022-04-07 16:46:40|30.98|30.9|30.98|30.9|30.98|30.9|30.98|30.9|0
1649350020000|2022-04-07 16:47:00|31.01|30.93|31.02|30.94|31.02|30.94|30.98|30.9|0
1649350030000|2022-04-07 16:47:10|31|30.92|30.98|30.9|31|30.92|30.98|30.9|0
1649350040000|2022-04-07 16:47:20|30.97|30.89|31.02|30.94|31.02|30.94|30.97|30.89|0
1649350050000|2022-04-07 16:47:30|31|30.92|30.98|30.9|31|30.92|30.98|30.9|0
1649350060000|2022-04-07 16:47:40|31|30.92|30.98|30.9|31|30.92|30.98|30.9|0
1649350080000|2022-04-07 16:48:00|30.99|30.91|31.04|30.96|31.04|30.96|30.99|30.91|0
1649350090000|2022-04-07 16:48:10|31.03|30.95|31.06|30.98|31.06|30.98|31.03|30.95|0
1649350100000|2022-04-07 16:48:20|31.04|30.96|31.03|30.95|31.04|30.96|31.03|30.95|0
1649350110000|2022-04-07 16:48:30|31.04|30.96|31.03|30.95|31.06|30.98|31.03|30.95|0
1649350120000|2022-04-07 16:48:40|31.04|30.96|31.03|30.95|31.06|30.98|31.03|30.95|0
1649350130000|2022-04-07 16:48:50|31.04|30.96|31.04|30.96|31.06|30.98|31.03|30.95|0
1649350140000|2022-04-07 16:49:00|31.03|30.95|31.03|30.95|31.04|30.96|31.03|30.95|0
1649350150000|2022-04-07 16:49:10|31.04|30.96|31.06|30.98|31.06|30.98|31.04|30.96|0
1649350160000|2022-04-07 16:49:20|31.03|30.95|31.04|30.96|31.04|30.96|31.03|30.95|0
1649350170000|2022-04-07 16:49:30|31.03|30.95|31.06|30.98|31.06|30.98|31.03|30.95|0
1649350180000|2022-04-07 16:49:40|31.03|30.95|31.04|30.96|31.04|30.96|31.03|30.95|0
1649350190000|2022-04-07 16:49:50|31.03|30.95|31.06|30.98|31.06|30.98|31.03|30.95|0
1649350200000|2022-04-07 16:50:00|31.03|30.95|31.03|30.95|31.03|30.95|31.03|30.95|0
1649350220000|2022-04-07 16:50:20|31.02|30.94|31.04|30.96|31.04|30.96|31.02|30.94|0
1649350230000|2022-04-07 16:50:30|31.03|30.95|31.03|30.95|31.03|30.95|31.03|30.95|0
1649350250000|2022-04-07 16:50:50|31.02|30.94|31.02|30.94|31.02|30.94|31|30.92|0
1649350260000|2022-04-07 16:51:00|31|30.92|30.98|30.9|31|30.92|30.97|30.89|0
1649350270000|2022-04-07 16:51:10|30.97|30.89|30.98|30.9|30.98|30.9|30.97|30.89|0
1649350280000|2022-04-07 16:51:20|30.97|30.89|30.98|30.9|30.98|30.9|30.97|30.89|0
1649350290000|2022-04-07 16:51:30|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1649350310000|2022-04-07 16:51:50|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|3
1649350330000|2022-04-07 16:52:10|30.94|30.86|30.91|30.83|30.94|30.86|30.91|30.83|0
1649350370000|2022-04-07 16:52:50|30.9|30.82|30.88|30.8|30.9|30.82|30.88|30.8|0
1649350390000|2022-04-07 16:53:10|30.86|30.78|30.9|30.82|30.91|30.83|30.86|30.78|0
1649350400000|2022-04-07 16:53:20|30.91|30.83|30.91|30.83|30.91|30.83|30.91|30.83|0
1649350430000|2022-04-07 16:53:50|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1649350440000|2022-04-07 16:54:00|30.91|30.83|30.91|30.83|30.91|30.83|30.91|30.83|0
1649350450000|2022-04-07 16:54:10|30.92|30.84|30.91|30.83|30.92|30.84|30.91|30.83|0
1649350470000|2022-04-07 16:54:30|30.92|30.84|30.91|30.83|30.92|30.84|30.91|30.83|0
1649350480000|2022-04-07 16:54:40|30.92|30.84|30.91|30.83|30.92|30.84|30.91|30.83|0
1649350490000|2022-04-07 16:54:50|30.92|30.84|30.95|30.87|30.95|30.87|30.92|30.84|0
1649350500000|2022-04-07 16:55:00|30.94|30.86|30.94|30.86|30.95|30.87|30.92|30.84|0
1649350510000|2022-04-07 16:55:10|30.95|30.87|30.95|30.87|30.95|30.87|30.93|30.85|0
1649350520000|2022-04-07 16:55:20|30.93|30.85|30.92|30.84|30.93|30.85|30.92|30.84|0
1649350530000|2022-04-07 16:55:30|30.91|30.83|30.91|30.83|30.91|30.83|30.91|30.83|0
1649350550000|2022-04-07 16:55:50|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1649350560000|2022-04-07 16:56:00|30.91|30.83|30.91|30.83|30.91|30.83|30.91|30.83|0
1649350650000|2022-04-07 16:57:30|30.92|30.84|30.95|30.87|30.95|30.87|30.91|30.83|0
1649350680000|2022-04-07 16:58:00|30.93|30.85|30.92|30.84|30.95|30.87|30.92|30.84|0
1649350700000|2022-04-07 16:58:20|30.93|30.85|30.93|30.85|30.93|30.85|30.93|30.85|0
1649350720000|2022-04-07 16:58:40|30.91|30.83|30.91|30.83|30.91|30.83|30.91|30.83|0
1649350740000|2022-04-07 16:59:00|30.86|30.78|30.86|30.78|30.86|30.78|30.86|30.78|0
1649350820000|2022-04-07 17:00:20|30.87|30.79|30.89|30.81|30.89|30.81|30.87|30.79|0
1649350830000|2022-04-07 17:00:30|30.88|30.8|30.86|30.78|30.89|30.81|30.86|30.78|0
1649350860000|2022-04-07 17:01:00|30.84|30.76|30.8|30.72|30.84|30.76|30.8|30.72|0
1649350870000|2022-04-07 17:01:10|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|0
1649350880000|2022-04-07 17:01:20|30.8|30.72|30.81|30.73|30.81|30.73|30.8|30.72|2
1649350890000|2022-04-07 17:01:30|30.84|30.76|30.86|30.78|30.87|30.79|30.84|30.76|0
1649350900000|2022-04-07 17:01:40|30.85|30.77|30.86|30.78|30.86|30.78|30.85|30.77|0
1649350910000|2022-04-07 17:01:50|30.87|30.79|30.86|30.78|30.87|30.79|30.86|30.78|0
1649350920000|2022-04-07 17:02:00|30.85|30.77|30.81|30.73|30.85|30.77|30.81|30.73|0
1649350930000|2022-04-07 17:02:10|30.8|30.72|30.76|30.68|30.8|30.72|30.75|30.67|0
1649350940000|2022-04-07 17:02:20|30.78|30.7|30.76|30.68|30.79|30.71|30.76|30.68|0
1649350950000|2022-04-07 17:02:30|30.78|30.7|30.76|30.68|30.78|30.7|30.76|30.68|0
1649350960000|2022-04-07 17:02:40|30.78|30.7|30.76|30.68|30.78|30.7|30.76|30.68|0
1649350970000|2022-04-07 17:02:50|30.79|30.71|30.76|30.68|30.79|30.71|30.76|30.68|0
1649350980000|2022-04-07 17:03:00|30.75|30.67|30.74|30.66|30.75|30.67|30.74|30.66|0
1649350990000|2022-04-07 17:03:10|30.72|30.64|30.69|30.61|30.72|30.64|30.69|30.61|0
1649351010000|2022-04-07 17:03:30|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|2
1649351020000|2022-04-07 17:03:40|30.7|30.62|30.72|30.64|30.72|30.64|30.7|30.62|0
1649351030000|2022-04-07 17:03:50|30.74|30.66|30.75|30.67|30.75|30.67|30.74|30.66|0
1649351040000|2022-04-07 17:04:00|30.74|30.66|30.73|30.65|30.74|30.66|30.73|30.65|0
1649351050000|2022-04-07 17:04:10|30.74|30.66|30.73|30.65|30.74|30.66|30.73|30.65|0
1649351090000|2022-04-07 17:04:50|30.74|30.66|30.73|30.65|30.74|30.66|30.73|30.65|0
1649351100000|2022-04-07 17:05:00|30.74|30.66|30.73|30.65|30.74|30.66|30.73|30.65|5
1649351110000|2022-04-07 17:05:10|30.74|30.66|30.75|30.67|30.75|30.67|30.74|30.66|0
1649351120000|2022-04-07 17:05:20|30.74|30.66|30.75|30.67|30.75|30.67|30.74|30.66|0
1649351130000|2022-04-07 17:05:30|30.74|30.66|30.75|30.67|30.75|30.67|30.74|30.66|0
1649351140000|2022-04-07 17:05:40|30.74|30.66|30.74|30.66|30.75|30.67|30.74|30.66|0
1649351150000|2022-04-07 17:05:50|30.75|30.67|30.75|30.67|30.75|30.67|30.74|30.66|0
1649351180000|2022-04-07 17:06:20|30.74|30.66|30.73|30.65|30.74|30.66|30.73|30.65|0
1649351190000|2022-04-07 17:06:30|30.69|30.61|30.68|30.6|30.69|30.61|30.68|30.6|5
1649351200000|2022-04-07 17:06:40|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1649351210000|2022-04-07 17:06:50|30.68|30.6|30.67|30.59|30.68|30.6|30.67|30.59|0
1649351220000|2022-04-07 17:07:00|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|0
1649351240000|2022-04-07 17:07:20|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1649351250000|2022-04-07 17:07:30|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|0
1649351260000|2022-04-07 17:07:40|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1649351270000|2022-04-07 17:07:50|30.68|30.6|30.68|30.6|30.68|30.6|30.67|30.59|0
1649351280000|2022-04-07 17:08:00|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1649351290000|2022-04-07 17:08:10|30.63|30.55|30.63|30.55|30.64|30.56|30.63|30.55|0
1649351310000|2022-04-07 17:08:30|||||||||6
1649351340000|2022-04-07 17:09:00|30.65|30.57|30.63|30.55|30.65|30.57|30.63|30.55|0
1649351360000|2022-04-07 17:09:20|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|0
1649351370000|2022-04-07 17:09:30|30.66|30.58|30.68|30.6|30.68|30.6|30.66|30.58|0
1649351380000|2022-04-07 17:09:40|30.66|30.58|30.64|30.56|30.66|30.58|30.64|30.56|0
1649351390000|2022-04-07 17:09:50|30.63|30.55|30.62|30.54|30.63|30.55|30.62|30.54|1
1649351400000|2022-04-07 17:10:00|30.63|30.55|30.63|30.55|30.63|30.55|30.62|30.54|0
1649351410000|2022-04-07 17:10:10|30.62|30.54|30.63|30.55|30.63|30.55|30.62|30.54|0
1649351420000|2022-04-07 17:10:20|30.64|30.56|30.63|30.55|30.64|30.56|30.63|30.55|0
1649351460000|2022-04-07 17:11:00|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|0
1649351470000|2022-04-07 17:11:10|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|0
1649351480000|2022-04-07 17:11:20|30.61|30.53|30.58|30.5|30.61|30.53|30.58|30.5|0
1649351490000|2022-04-07 17:11:30|30.56|30.48|30.55|30.47|30.56|30.48|30.55|30.47|0
1649351500000|2022-04-07 17:11:40|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|0
1649351520000|2022-04-07 17:12:00|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|1
1649351530000|2022-04-07 17:12:10|30.46|30.38|30.45|30.37|30.47|30.39|30.43|30.35|12
1649351540000|2022-04-07 17:12:20|30.47|30.39|30.49|30.41|30.49|30.41|30.47|30.39|0
1649351550000|2022-04-07 17:12:30|30.47|30.39|30.44|30.36|30.49|30.41|30.44|30.36|0
1649351570000|2022-04-07 17:12:50|30.45|30.37|30.44|30.36|30.47|30.39|30.44|30.36|0
1649351580000|2022-04-07 17:13:00|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|0
1649351590000|2022-04-07 17:13:10|30.4|30.32|30.41|30.33|30.41|30.33|30.39|30.31|0
1649351600000|2022-04-07 17:13:20|30.39|30.31|30.38|30.3|30.39|30.31|30.38|30.3|0
1649351610000|2022-04-07 17:13:30|30.39|30.31|30.41|30.33|30.41|30.33|30.39|30.31|0
1649351620000|2022-04-07 17:13:40|30.42|30.34|30.44|30.36|30.46|30.38|30.42|30.34|0
1649351630000|2022-04-07 17:13:50|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|0
1649351640000|2022-04-07 17:14:00|30.44|30.36|30.45|30.37|30.45|30.37|30.44|30.36|0
1649351660000|2022-04-07 17:14:20|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|0
1649351670000|2022-04-07 17:14:30|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|0
1649351680000|2022-04-07 17:14:40|30.46|30.38|30.47|30.39|30.48|30.4|30.46|30.38|0
1649351690000|2022-04-07 17:14:50|30.48|30.4|30.45|30.37|30.48|30.4|30.45|30.37|0
1649351700000|2022-04-07 17:15:00|30.48|30.4|30.48|30.4|30.48|30.4|30.47|30.39|0
1649351710000|2022-04-07 17:15:10|30.49|30.41|30.5|30.42|30.5|30.42|30.48|30.4|0
1649351720000|2022-04-07 17:15:20|30.48|30.4|30.46|30.38|30.49|30.41|30.45|30.37|0
1649351730000|2022-04-07 17:15:30|30.48|30.4|30.45|30.37|30.48|30.4|30.45|30.37|0
1649351740000|2022-04-07 17:15:40|30.46|30.38|30.45|30.37|30.46|30.38|30.45|30.37|0
1649351750000|2022-04-07 17:15:50|30.46|30.38|30.45|30.37|30.48|30.4|30.45|30.37|0
1649351760000|2022-04-07 17:16:00|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|0
1649351770000|2022-04-07 17:16:10|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|0
1649351780000|2022-04-07 17:16:20|30.48|30.4|30.48|30.4|30.49|30.41|30.47|30.39|0
1649351790000|2022-04-07 17:16:30|30.46|30.38|30.45|30.37|30.46|30.38|30.45|30.37|3
1649351810000|2022-04-07 17:16:50|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|0
1649351830000|2022-04-07 17:17:10|30.45|30.37|30.45|30.37|30.45|30.37|30.44|30.36|0
1649351860000|2022-04-07 17:17:40|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|0
1649351890000|2022-04-07 17:18:10|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|0
1649351910000|2022-04-07 17:18:30|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|0
1649351920000|2022-04-07 17:18:40|30.41|30.33|30.43|30.35|30.43|30.35|30.41|30.33|0
1649351940000|2022-04-07 17:19:00|30.4|30.32|30.39|30.31|30.41|30.33|30.39|30.31|0
1649351950000|2022-04-07 17:19:10|30.38|30.3|30.39|30.31|30.39|30.31|30.38|30.3|0
1649351960000|2022-04-07 17:19:20|30.38|30.3|30.33|30.25|30.38|30.3|30.33|30.25|0
1649351970000|2022-04-07 17:19:30|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1649351980000|2022-04-07 17:19:40|30.36|30.28|30.35|30.27|30.36|30.28|30.35|30.27|0
1649352000000|2022-04-07 17:20:00|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|0
1649352010000|2022-04-07 17:20:10|30.32|30.24|30.27|30.19|30.32|30.24|30.27|30.19|2
1649352020000|2022-04-07 17:20:20|30.26|30.18|30.25|30.17|30.26|30.18|30.25|30.17|0
1649352030000|2022-04-07 17:20:30|30.26|30.18|30.26|30.18|30.27|30.19|30.25|30.17|0
1649352040000|2022-04-07 17:20:40|30.27|30.19|30.3|30.22|30.3|30.22|30.27|30.19|0
1649352050000|2022-04-07 17:20:50|30.29|30.21|30.27|30.19|30.29|30.21|30.27|30.19|0
1649352070000|2022-04-07 17:21:10|30.29|30.21|30.3|30.22|30.3|30.22|30.27|30.19|0
1649352080000|2022-04-07 17:21:20|30.29|30.21|30.27|30.19|30.3|30.22|30.27|30.19|0
1649352090000|2022-04-07 17:21:30|30.29|30.21|30.3|30.22|30.3|30.22|30.27|30.19|0
1649352110000|2022-04-07 17:21:50|30.32|30.24|30.32|30.24|30.35|30.27|30.32|30.24|0
1649352120000|2022-04-07 17:22:00|30.34|30.26|30.31|30.23|30.34|30.26|30.31|30.23|0
1649352130000|2022-04-07 17:22:10|30.3|30.22|30.31|30.23|30.31|30.23|30.29|30.21|0
1649352140000|2022-04-07 17:22:20|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1649352150000|2022-04-07 17:22:30|30.27|30.19|30.3|30.22|30.3|30.22|30.27|30.19|0
1649352160000|2022-04-07 17:22:40|30.31|30.23|30.32|30.24|30.32|30.24|30.31|30.23|0
1649352190000|2022-04-07 17:23:10|30.31|30.23|30.29|30.21|30.31|30.23|30.29|30.21|0
1649352200000|2022-04-07 17:23:20|30.27|30.19|30.27|30.19|30.28|30.2|30.27|30.19|0
1649352230000|2022-04-07 17:23:50|30.29|30.21|30.3|30.22|30.3|30.22|30.27|30.19|0
1649352250000|2022-04-07 17:24:10|30.29|30.21|30.32|30.24|30.32|30.24|30.29|30.21|0
1649352260000|2022-04-07 17:24:20|30.31|30.23|30.29|30.21|30.31|30.23|30.29|30.21|0
1649352270000|2022-04-07 17:24:30|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1649352280000|2022-04-07 17:24:40|30.33|30.25|30.32|30.24|30.34|30.26|30.32|30.24|0
1649352290000|2022-04-07 17:24:50|30.33|30.25|30.33|30.25|30.34|30.26|30.33|30.25|0
1649352300000|2022-04-07 17:25:00|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1649352310000|2022-04-07 17:25:10|30.31|30.23|30.29|30.21|30.31|30.23|30.29|30.21|0
1649352320000|2022-04-07 17:25:20|30.28|30.2|30.28|30.2|30.29|30.21|30.28|30.2|0
1649352330000|2022-04-07 17:25:30|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1649352340000|2022-04-07 17:25:40|30.28|30.2|30.29|30.21|30.29|30.21|30.28|30.2|0
1649352350000|2022-04-07 17:25:50|30.28|30.2|30.29|30.21|30.29|30.21|30.28|30.2|0
1649352360000|2022-04-07 17:26:00|30.28|30.2|30.29|30.21|30.29|30.21|30.28|30.2|0
1649352370000|2022-04-07 17:26:10|30.28|30.2|30.29|30.21|30.29|30.21|30.28|30.2|0
1649352380000|2022-04-07 17:26:20|30.28|30.2|30.24|30.16|30.28|30.2|30.24|30.16|2
1649352390000|2022-04-07 17:26:30|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1649352400000|2022-04-07 17:26:40|30.23|30.15|30.24|30.16|30.24|30.16|30.23|30.15|0
1649352410000|2022-04-07 17:26:50|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1649352430000|2022-04-07 17:27:10|30.26|30.18|30.26|30.18|30.26|30.18|30.24|30.16|0
1649352440000|2022-04-07 17:27:20|30.24|30.16|30.22|30.14|30.24|30.16|30.22|30.14|0
1649352460000|2022-04-07 17:27:40|30.23|30.15|30.22|30.14|30.24|30.16|30.22|30.14|0
1649352480000|2022-04-07 17:28:00|30.21|30.13|30.19|30.11|30.21|30.13|30.19|30.11|0
1649352490000|2022-04-07 17:28:10|30.17|30.09|30.16|30.08|30.19|30.11|30.14|30.06|0
1649352500000|2022-04-07 17:28:20|30.13|30.05|30.13|30.05|30.13|30.05|30.11|30.03|6
1649352520000|2022-04-07 17:28:40|30.12|30.04|30.13|30.05|30.15|30.07|30.12|30.04|0
1649352530000|2022-04-07 17:28:50|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1649352540000|2022-04-07 17:29:00|30.16|30.08|30.16|30.08|30.16|30.08|30.15|30.07|0
1649352550000|2022-04-07 17:29:10|30.15|30.07|30.15|30.07|30.16|30.08|30.15|30.07|0
1649352570000|2022-04-07 17:29:30|30.16|30.08|30.19|30.11|30.19|30.11|30.16|30.08|0
1649352600000|2022-04-07 17:30:00|30.16|30.08|30.15|30.07|30.16|30.08|30.15|30.07|0
1649352610000|2022-04-07 17:30:10|30.16|30.08|30.19|30.11|30.19|30.11|30.16|30.08|0
1649352620000|2022-04-07 17:30:20|30.17|30.09|30.19|30.11|30.19|30.11|30.17|30.09|7
1649352630000|2022-04-07 17:30:30|30.16|30.08|30.15|30.07|30.16|30.08|30.15|30.07|0
1649352640000|2022-04-07 17:30:40|30.16|30.08|30.15|30.07|30.16|30.08|30.15|30.07|0
1649352650000|2022-04-07 17:30:50|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1649352660000|2022-04-07 17:31:00|30.11|30.03|30.13|30.05|30.13|30.05|30.11|30.03|0
1649352670000|2022-04-07 17:31:10|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1649352680000|2022-04-07 17:31:20|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1649352690000|2022-04-07 17:31:30|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1649352710000|2022-04-07 17:31:50|30.13|30.05|30.15|30.07|30.15|30.07|30.13|30.05|0
1649352720000|2022-04-07 17:32:00|30.13|30.05|30.11|30.03|30.15|30.07|30.11|30.03|0
1649352730000|2022-04-07 17:32:10|30.13|30.05|30.13|30.05|30.15|30.07|30.13|30.05|0
1649352740000|2022-04-07 17:32:20|30.15|30.07|30.13|30.05|30.15|30.07|30.11|30.03|1
1649352750000|2022-04-07 17:32:30|30.11|30.03|30.13|30.05|30.13|30.05|30.11|30.03|0
1649352760000|2022-04-07 17:32:40|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1649352770000|2022-04-07 17:32:50|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|4
1649352780000|2022-04-07 17:33:00|30.11|30.03|30.1|30.02|30.11|30.03|30.1|30.02|0
1649352790000|2022-04-07 17:33:10|||||||||1
1649352800000|2022-04-07 17:33:20|||||||||1
1649352830000|2022-04-07 17:33:50|30.11|30.03|30.1|30.02|30.11|30.03|30.1|30.02|0
1649352840000|2022-04-07 17:34:00|30.11|30.03|30.15|30.07|30.16|30.08|30.1|30.02|0
1649352850000|2022-04-07 17:34:10|30.12|30.04|30.15|30.07|30.16|30.08|30.12|30.04|0
1649352860000|2022-04-07 17:34:20|30.16|30.08|30.15|30.07|30.16|30.08|30.15|30.07|0
1649352880000|2022-04-07 17:34:40|30.16|30.08|30.16|30.08|30.18|30.1|30.15|30.07|0
1649352890000|2022-04-07 17:34:50|30.15|30.07|30.15|30.07|30.16|30.08|30.15|30.07|0
1649352900000|2022-04-07 17:35:00|30.16|30.08|30.15|30.07|30.16|30.08|30.15|30.07|0
1649352910000|2022-04-07 17:35:10|30.16|30.08|30.15|30.07|30.16|30.08|30.15|30.07|0
1649352930000|2022-04-07 17:35:30|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1649352950000|2022-04-07 17:35:50|30.12|30.04|30.15|30.07|30.16|30.08|30.1|30.02|0
1649352960000|2022-04-07 17:36:00|30.16|30.08|30.16|30.08|30.16|30.08|30.15|30.07|0
1649352980000|2022-04-07 17:36:20|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1649352990000|2022-04-07 17:36:30|30.14|30.06|30.15|30.07|30.15|30.07|30.11|30.03|0
1649353000000|2022-04-07 17:36:40|30.13|30.05|30.1|30.02|30.13|30.05|30.1|30.02|0
1649353010000|2022-04-07 17:36:50|30.11|30.03|30.13|30.05|30.15|30.07|30.11|30.03|0
1649353020000|2022-04-07 17:37:00|30.15|30.07|30.16|30.08|30.16|30.08|30.13|30.05|0
1649353030000|2022-04-07 17:37:10|30.15|30.07|30.16|30.08|30.16|30.08|30.15|30.07|0
1649353050000|2022-04-07 17:37:30|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1649353060000|2022-04-07 17:37:40|30.18|30.1|30.17|30.09|30.18|30.1|30.17|30.09|0
1649353070000|2022-04-07 17:37:50|30.18|30.1|30.18|30.1|30.21|30.13|30.17|30.09|0
1649353080000|2022-04-07 17:38:00|30.19|30.11|30.2|30.12|30.2|30.12|30.19|30.11|0
1649353090000|2022-04-07 17:38:10|30.19|30.11|30.17|30.09|30.19|30.11|30.17|30.09|0
1649353100000|2022-04-07 17:38:20|30.18|30.1|30.17|30.09|30.19|30.11|30.17|30.09|2
1649353110000|2022-04-07 17:38:30|30.19|30.11|30.19|30.11|30.19|30.11|30.19|30.11|0
1649353120000|2022-04-07 17:38:40|||||||||1
1649353130000|2022-04-07 17:38:50|30.17|30.09|30.19|30.11|30.19|30.11|30.17|30.09|0
1649353140000|2022-04-07 17:39:00|30.17|30.09|30.19|30.11|30.19|30.11|30.17|30.09|0
1649353160000|2022-04-07 17:39:20|30.18|30.1|30.19|30.11|30.19|30.11|30.17|30.09|0
1649353170000|2022-04-07 17:39:30|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1649353180000|2022-04-07 17:39:40|30.19|30.11|30.23|30.15|30.23|30.15|30.19|30.11|0
1649353190000|2022-04-07 17:39:50|30.22|30.14|30.24|30.16|30.24|30.16|30.22|30.14|0
1649353200000|2022-04-07 17:40:00|30.23|30.15|30.22|30.14|30.23|30.15|30.22|30.14|0
1649353210000|2022-04-07 17:40:10|30.23|30.15|30.24|30.16|30.24|30.16|30.23|30.15|0
1649353220000|2022-04-07 17:40:20|30.22|30.14|30.24|30.16|30.24|30.16|30.22|30.14|0
1649353230000|2022-04-07 17:40:30|30.22|30.14|30.22|30.14|30.23|30.15|30.22|30.14|0
1649353240000|2022-04-07 17:40:40|30.21|30.13|30.22|30.14|30.22|30.14|30.21|30.13|0
1649353260000|2022-04-07 17:41:00|30.21|30.13|30.19|30.11|30.21|30.13|30.19|30.11|0
1649353270000|2022-04-07 17:41:10|30.21|30.13|30.21|30.13|30.22|30.14|30.21|30.13|0
1649353280000|2022-04-07 17:41:20|30.22|30.14|30.24|30.16|30.24|30.16|30.22|30.14|0
1649353310000|2022-04-07 17:41:50|30.23|30.15|30.22|30.14|30.23|30.15|30.22|30.14|0
1649353320000|2022-04-07 17:42:00|30.23|30.15|30.24|30.16|30.24|30.16|30.22|30.14|0
1649353330000|2022-04-07 17:42:10|30.23|30.15|30.22|30.14|30.23|30.15|30.22|30.14|0
1649353340000|2022-04-07 17:42:20|30.23|30.15|30.24|30.16|30.24|30.16|30.22|30.14|0
1649353360000|2022-04-07 17:42:40|30.25|30.17|30.25|30.17|30.26|30.18|30.25|30.17|0
1649353370000|2022-04-07 17:42:50|30.24|30.16|30.25|30.17|30.27|30.19|30.24|30.16|0
1649353380000|2022-04-07 17:43:00|30.26|30.18|30.23|30.15|30.28|30.2|30.23|30.15|0
1649353390000|2022-04-07 17:43:10|30.22|30.14|30.27|30.19|30.27|30.19|30.22|30.14|0
1649353400000|2022-04-07 17:43:20|30.28|30.2|30.25|30.17|30.28|30.2|30.25|30.17|0
1649353410000|2022-04-07 17:43:30|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1649353420000|2022-04-07 17:43:40|30.25|30.17|30.24|30.16|30.26|30.18|30.24|30.16|0
1649353430000|2022-04-07 17:43:50|30.23|30.15|30.24|30.16|30.25|30.17|30.23|30.15|0
1649353440000|2022-04-07 17:44:00|30.25|30.17|30.24|30.16|30.25|30.17|30.24|30.16|0
1649353450000|2022-04-07 17:44:10|30.25|30.17|30.24|30.16|30.25|30.17|30.23|30.15|0
1649353460000|2022-04-07 17:44:20|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1649353470000|2022-04-07 17:44:30|30.26|30.18|30.25|30.17|30.26|30.18|30.23|30.15|0
1649353480000|2022-04-07 17:44:40|30.24|30.16|30.25|30.17|30.25|30.17|30.24|30.16|0
1649353490000|2022-04-07 17:44:50|30.27|30.19|30.28|30.2|30.28|30.2|30.27|30.19|0
1649353500000|2022-04-07 17:45:00|30.29|30.21|30.3|30.22|30.3|30.22|30.29|30.21|0
1649353510000|2022-04-07 17:45:10|30.33|30.25|30.3|30.22|30.33|30.25|30.3|30.22|0
1649353520000|2022-04-07 17:45:20|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1649353530000|2022-04-07 17:45:30|30.29|30.21|30.28|30.2|30.29|30.21|30.28|30.2|0
1649353540000|2022-04-07 17:45:40|30.29|30.21|30.28|30.2|30.29|30.21|30.28|30.2|0
1649353560000|2022-04-07 17:46:00|30.27|30.19|30.24|30.16|30.27|30.19|30.23|30.15|2
1649353570000|2022-04-07 17:46:10|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1649353580000|2022-04-07 17:46:20|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1649353590000|2022-04-07 17:46:30|30.21|30.13|30.22|30.14|30.22|30.14|30.21|30.13|0
1649353600000|2022-04-07 17:46:40|30.23|30.15|30.22|30.14|30.23|30.15|30.22|30.14|0
1649353610000|2022-04-07 17:46:50|30.23|30.15|30.28|30.2|30.28|30.2|30.23|30.15|0
1649353630000|2022-04-07 17:47:10|30.29|30.21|30.28|30.2|30.29|30.21|30.28|30.2|0
1649353640000|2022-04-07 17:47:20|30.29|30.21|30.32|30.24|30.33|30.25|30.29|30.21|0
1649353650000|2022-04-07 17:47:30|30.31|30.23|30.28|30.2|30.31|30.23|30.28|30.2|0
1649353660000|2022-04-07 17:47:40|30.3|30.22|30.31|30.23|30.31|30.23|30.3|30.22|0
1649353670000|2022-04-07 17:47:50|30.3|30.22|30.36|30.28|30.36|30.28|30.3|30.22|0
1649353680000|2022-04-07 17:48:00|30.37|30.29|30.36|30.28|30.37|30.29|30.36|30.28|1
1649353690000|2022-04-07 17:48:10|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|0
1649353700000|2022-04-07 17:48:20|30.33|30.25|30.34|30.26|30.34|30.26|30.33|30.25|0
1649353710000|2022-04-07 17:48:30|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|0
1649353720000|2022-04-07 17:48:40|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|0
1649353730000|2022-04-07 17:48:50|30.33|30.25|30.34|30.26|30.34|30.26|30.33|30.25|0
1649353740000|2022-04-07 17:49:00|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1649353750000|2022-04-07 17:49:10|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|0
1649353760000|2022-04-07 17:49:20|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1649353770000|2022-04-07 17:49:30|30.34|30.26|30.35|30.27|30.36|30.28|30.34|30.26|0
1649353790000|2022-04-07 17:49:50|30.36|30.28|30.35|30.27|30.36|30.28|30.35|30.27|0
1649353800000|2022-04-07 17:50:00|30.38|30.3|30.39|30.31|30.39|30.31|30.38|30.3|1
1649353810000|2022-04-07 17:50:10|30.38|30.3|30.37|30.29|30.4|30.32|30.36|30.28|0
1649353830000|2022-04-07 17:50:30|30.36|30.28|30.35|30.27|30.36|30.28|30.35|30.27|0
1649353860000|2022-04-07 17:51:00|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|0
1649353870000|2022-04-07 17:51:10|30.35|30.27|30.4|30.32|30.4|30.32|30.35|30.27|5
1649353880000|2022-04-07 17:51:20|30.39|30.31|30.4|30.32|30.4|30.32|30.39|30.31|0
1649353890000|2022-04-07 17:51:30|30.39|30.31|30.4|30.32|30.4|30.32|30.35|30.27|0
1649353900000|2022-04-07 17:51:40|30.39|30.31|30.42|30.34|30.42|30.34|30.39|30.31|7
1649353920000|2022-04-07 17:52:00|30.43|30.35|30.42|30.34|30.43|30.35|30.42|30.34|0
1649353950000|2022-04-07 17:52:30|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|0
1649353960000|2022-04-07 17:52:40|30.4|30.32|30.41|30.33|30.41|30.33|30.4|30.32|0
1649353970000|2022-04-07 17:52:50|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|0
1649353980000|2022-04-07 17:53:00|30.4|30.32|30.38|30.3|30.4|30.32|30.38|30.3|0
1649353990000|2022-04-07 17:53:10|30.37|30.29|30.37|30.29|30.37|30.29|30.35|30.27|0
1649354000000|2022-04-07 17:53:20|30.38|30.3|30.39|30.31|30.39|30.31|30.38|30.3|0
1649354010000|2022-04-07 17:53:30|30.38|30.3|30.37|30.29|30.38|30.3|30.37|30.29|0
1649354040000|2022-04-07 17:54:00|30.36|30.28|30.37|30.29|30.37|30.29|30.36|30.28|0
1649354050000|2022-04-07 17:54:10|30.36|30.28|30.37|30.29|30.37|30.29|30.33|30.25|0
1649354060000|2022-04-07 17:54:20|30.38|30.3|30.4|30.32|30.4|30.32|30.38|30.3|0
1649354080000|2022-04-07 17:54:40|30.39|30.31|30.38|30.3|30.39|30.31|30.38|30.3|0
1649354100000|2022-04-07 17:55:00|30.39|30.31|30.39|30.31|30.41|30.33|30.39|30.31|0
1649354110000|2022-04-07 17:55:10|30.4|30.32|30.38|30.3|30.4|30.32|30.38|30.3|0
1649354120000|2022-04-07 17:55:20|30.39|30.31|30.38|30.3|30.39|30.31|30.38|30.3|0
1649354130000|2022-04-07 17:55:30|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1649354140000|2022-04-07 17:55:40|30.34|30.26|30.33|30.25|30.36|30.28|30.33|30.25|0
1649354150000|2022-04-07 17:55:50|30.32|30.24|30.22|30.14|30.32|30.24|30.22|30.14|2
1649354160000|2022-04-07 17:56:00|30.21|30.13|30.15|30.07|30.21|30.13|30.15|30.07|0
1649354170000|2022-04-07 17:56:10|30.16|30.08|30.17|30.09|30.2|30.12|30.15|30.07|4
1649354180000|2022-04-07 17:56:20|30.15|30.07|30.16|30.08|30.16|30.08|30.15|30.07|0
1649354190000|2022-04-07 17:56:30|30.19|30.11|30.19|30.11|30.19|30.11|30.18|30.1|0
1649354220000|2022-04-07 17:57:00|30.22|30.14|30.24|30.16|30.24|30.16|30.22|30.14|0
1649354230000|2022-04-07 17:57:10|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1649354240000|2022-04-07 17:57:20|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|0
1649354250000|2022-04-07 17:57:30|30.25|30.17|30.27|30.19|30.27|30.19|30.25|30.17|0
1649354270000|2022-04-07 17:57:50|30.25|30.17|30.23|30.15|30.25|30.17|30.22|30.14|0
1649354280000|2022-04-07 17:58:00|30.22|30.14|30.22|30.14|30.24|30.16|30.22|30.14|0
1649354290000|2022-04-07 17:58:10|30.21|30.13|30.18|30.1|30.22|30.14|30.18|30.1|10
1649354300000|2022-04-07 17:58:20|30.2|30.12|30.18|30.1|30.2|30.12|30.18|30.1|0
1649354310000|2022-04-07 17:58:30|30.2|30.12|30.18|30.1|30.22|30.14|30.18|30.1|0
1649354320000|2022-04-07 17:58:40|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1649354340000|2022-04-07 17:59:00|30.23|30.15|30.22|30.14|30.23|30.15|30.22|30.14|0
1649354350000|2022-04-07 17:59:10|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1649354360000|2022-04-07 17:59:20|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1649354370000|2022-04-07 17:59:30|30.13|30.05|30.12|30.04|30.13|30.05|30.12|30.04|0
1649354380000|2022-04-07 17:59:40|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1649354390000|2022-04-07 17:59:50|30.12|30.04|30.13|30.05|30.13|30.05|30.12|30.04|0
1649354400000|2022-04-07 18:00:00|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1649354410000|2022-04-07 18:00:10|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1649354420000|2022-04-07 18:00:20|30.12|30.04|30.13|30.05|30.13|30.05|30.12|30.04|0
1649354460000|2022-04-07 18:01:00|30.12|30.04|30.13|30.05|30.13|30.05|30.12|30.04|0
1649354480000|2022-04-07 18:01:20|30.12|30.04|30.13|30.05|30.13|30.05|30.12|30.04|0
1649354490000|2022-04-07 18:01:30|30.12|30.04|30.08|30|30.12|30.04|30.08|30|0
1649354500000|2022-04-07 18:01:40|30.07|29.99|30.08|30|30.12|30.04|30.06|29.98|0
1649354520000|2022-04-07 18:02:00|30.06|29.98|30.07|29.99|30.07|29.99|30.05|29.97|0
1649354530000|2022-04-07 18:02:10|30.08|30|30.08|30|30.08|30|30.08|30|0
1649354560000|2022-04-07 18:02:40|30.09|30.01|30.12|30.04|30.12|30.04|30.09|30.01|0
1649354570000|2022-04-07 18:02:50|30.11|30.03|30.12|30.04|30.12|30.04|30.09|30.01|0
1649354580000|2022-04-07 18:03:00|30.09|30.01|30.12|30.04|30.12|30.04|30.09|30.01|0
1649354600000|2022-04-07 18:03:20|30.13|30.05|30.14|30.06|30.15|30.07|30.13|30.05|0
1649354610000|2022-04-07 18:03:30|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1649354620000|2022-04-07 18:03:40|30.11|30.03|30.12|30.04|30.12|30.04|30.11|30.03|0
1649354640000|2022-04-07 18:04:00|30.13|30.05|30.19|30.11|30.19|30.11|30.13|30.05|1
1649354660000|2022-04-07 18:04:20|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1649354670000|2022-04-07 18:04:30|30.19|30.11|30.2|30.12|30.2|30.12|30.19|30.11|0
1649354690000|2022-04-07 18:04:50|30.19|30.11|30.17|30.09|30.19|30.11|30.17|30.09|0
1649354700000|2022-04-07 18:05:00|30.18|30.1|30.2|30.12|30.2|30.12|30.18|30.1|0
1649354710000|2022-04-07 18:05:10|30.19|30.11|30.17|30.09|30.2|30.12|30.17|30.09|0
1649354730000|2022-04-07 18:05:30|30.18|30.1|30.2|30.12|30.2|30.12|30.18|30.1|0
1649354740000|2022-04-07 18:05:40|30.21|30.13|30.22|30.14|30.22|30.14|30.21|30.13|0
1649354750000|2022-04-07 18:05:50|30.23|30.15|30.25|30.17|30.25|30.17|30.23|30.15|0
1649354760000|2022-04-07 18:06:00|30.23|30.15|30.23|30.15|30.24|30.16|30.23|30.15|0
1649354770000|2022-04-07 18:06:10|30.24|30.16|30.27|30.19|30.27|30.19|30.24|30.16|0
1649354790000|2022-04-07 18:06:30|30.25|30.17|30.27|30.19|30.27|30.19|30.25|30.17|0
1649354820000|2022-04-07 18:07:00|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|0
1649354830000|2022-04-07 18:07:10|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|2
1649354840000|2022-04-07 18:07:20|30.21|30.13|30.17|30.09|30.21|30.13|30.17|30.09|0
1649354850000|2022-04-07 18:07:30|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1649354860000|2022-04-07 18:07:40|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1649354890000|2022-04-07 18:08:10|30.18|30.1|30.2|30.12|30.2|30.12|30.18|30.1|0
1649354900000|2022-04-07 18:08:20|30.21|30.13|30.2|30.12|30.21|30.13|30.2|30.12|0
1649354930000|2022-04-07 18:08:50|30.18|30.1|30.17|30.09|30.18|30.1|30.17|30.09|0
1649354950000|2022-04-07 18:09:10|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|0
1649354960000|2022-04-07 18:09:20|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1649354970000|2022-04-07 18:09:30|30.14|30.06|30.15|30.07|30.15|30.07|30.14|30.06|0
1649354980000|2022-04-07 18:09:40|30.14|30.06|30.15|30.07|30.15|30.07|30.14|30.06|0
1649355000000|2022-04-07 18:10:00|30.16|30.08|30.15|30.07|30.16|30.08|30.15|30.07|0
1649355010000|2022-04-07 18:10:10|30.16|30.08|30.16|30.08|30.18|30.1|30.16|30.08|0
1649355040000|2022-04-07 18:10:40|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1649355050000|2022-04-07 18:10:50|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1649355100000|2022-04-07 18:11:40|30.14|30.06|30.13|30.05|30.16|30.08|30.13|30.05|2
1649355120000|2022-04-07 18:12:00|30.14|30.06|30.13|30.05|30.16|30.08|30.13|30.05|0
1649355140000|2022-04-07 18:12:20|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|0
1649355150000|2022-04-07 18:12:30|30.15|30.07|30.13|30.05|30.15|30.07|30.13|30.05|0
1649355170000|2022-04-07 18:12:50|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|0
1649355180000|2022-04-07 18:13:00|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1649355190000|2022-04-07 18:13:10|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|0
1649355210000|2022-04-07 18:13:30|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1649355220000|2022-04-07 18:13:40|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|0
1649355240000|2022-04-07 18:14:00|30.15|30.07|30.13|30.05|30.15|30.07|30.13|30.05|0
1649355250000|2022-04-07 18:14:10|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1649355260000|2022-04-07 18:14:20|30.12|30.04|30.13|30.05|30.13|30.05|30.12|30.04|0
1649355280000|2022-04-07 18:14:40|30.14|30.06|30.16|30.08|30.16|30.08|30.14|30.06|0
1649355300000|2022-04-07 18:15:00|30.14|30.06|30.16|30.08|30.16|30.08|30.13|30.05|0
1649355310000|2022-04-07 18:15:10|30.17|30.09|30.24|30.16|30.24|30.16|30.17|30.09|0
1649355320000|2022-04-07 18:15:20|30.23|30.15|30.23|30.15|30.24|30.16|30.23|30.15|0
1649355330000|2022-04-07 18:15:30|30.2|30.12|30.21|30.13|30.21|30.13|30.2|30.12|0
1649355340000|2022-04-07 18:15:40|30.22|30.14|30.23|30.15|30.23|30.15|30.2|30.12|3
1649355350000|2022-04-07 18:15:50|30.22|30.14|30.2|30.12|30.22|30.14|30.2|30.12|0
1649355360000|2022-04-07 18:16:00|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1649355380000|2022-04-07 18:16:20|30.21|30.13|30.2|30.12|30.21|30.13|30.2|30.12|0
1649355390000|2022-04-07 18:16:30|30.18|30.1|30.19|30.11|30.19|30.11|30.18|30.1|0
1649355480000|2022-04-07 18:18:00|30.2|30.12|30.24|30.16|30.24|30.16|30.2|30.12|0
1649355500000|2022-04-07 18:18:20|30.27|30.19|30.27|30.19|30.29|30.21|30.26|30.18|0
1649355510000|2022-04-07 18:18:30|30.29|30.21|30.32|30.24|30.32|30.24|30.27|30.19|5
1649355530000|2022-04-07 18:18:50|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|0
1649355540000|2022-04-07 18:19:00|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|0
1649355550000|2022-04-07 18:19:10|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|0
1649355560000|2022-04-07 18:19:20|30.34|30.26|30.33|30.25|30.34|30.26|30.33|30.25|0
1649355600000|2022-04-07 18:20:00|30.32|30.24|30.29|30.21|30.32|30.24|30.29|30.21|0
1649355610000|2022-04-07 18:20:10|30.26|30.18|30.28|30.2|30.28|30.2|30.26|30.18|2
1649355620000|2022-04-07 18:20:20|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1649355640000|2022-04-07 18:20:40|30.3|30.22|30.33|30.25|30.33|30.25|30.3|30.22|0
1649355650000|2022-04-07 18:20:50|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|28
1649355660000|2022-04-07 18:21:00|30.3|30.22|30.28|30.2|30.3|30.22|30.28|30.2|0
1649355670000|2022-04-07 18:21:10|30.29|30.21|30.29|30.21|30.3|30.22|30.29|30.21|2
1649355680000|2022-04-07 18:21:20|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1649355690000|2022-04-07 18:21:30|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1649355750000|2022-04-07 18:22:30|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1649355760000|2022-04-07 18:22:40|30.28|30.2|30.28|30.2|30.29|30.21|30.28|30.2|0
1649355900000|2022-04-07 18:25:00|30.26|30.18|30.23|30.15|30.26|30.18|30.22|30.14|0
1649355910000|2022-04-07 18:25:10|30.22|30.14|30.23|30.15|30.23|30.15|30.22|30.14|0
1649355920000|2022-04-07 18:25:20|30.22|30.14|30.23|30.15|30.23|30.15|30.22|30.14|0
1649355930000|2022-04-07 18:25:30|30.22|30.14|30.17|30.09|30.22|30.14|30.17|30.09|0
1649355940000|2022-04-07 18:25:40|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|0
1649355960000|2022-04-07 18:26:00|30.13|30.05|30.12|30.04|30.13|30.05|30.12|30.04|0
1649355970000|2022-04-07 18:26:10|30.11|30.03|30.1|30.02|30.11|30.03|30.03|29.95|11
1649355980000|2022-04-07 18:26:20|30.07|29.99|30.07|29.99|30.08|30|30.07|29.99|0
1649355990000|2022-04-07 18:26:30|30.09|30.01|30.08|30|30.09|30.01|30.08|30|0
1649356000000|2022-04-07 18:26:40|30.09|30.01|30.1|30.02|30.1|30.02|30.09|30.01|0
1649356040000|2022-04-07 18:27:20|30.12|30.04|30.14|30.06|30.15|30.07|30.12|30.04|0
1649356050000|2022-04-07 18:27:30|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1649356070000|2022-04-07 18:27:50|30.14|30.06|30.15|30.07|30.15|30.07|30.14|30.06|0
1649356090000|2022-04-07 18:28:10|30.16|30.08|30.15|30.07|30.16|30.08|30.15|30.07|0
1649356110000|2022-04-07 18:28:30|30.16|30.08|30.21|30.13|30.21|30.13|30.16|30.08|0
1649356120000|2022-04-07 18:28:40|30.25|30.17|30.23|30.15|30.25|30.17|30.23|30.15|0
1649356140000|2022-04-07 18:29:00|30.26|30.18|30.25|30.17|30.26|30.18|30.25|30.17|0
1649356150000|2022-04-07 18:29:10|30.26|30.18|30.25|30.17|30.27|30.19|30.25|30.17|0
1649356160000|2022-04-07 18:29:20|30.27|30.19|30.3|30.22|30.3|30.22|30.25|30.17|0
1649356170000|2022-04-07 18:29:30|30.29|30.21|30.3|30.22|30.3|30.22|30.29|30.21|0
1649356180000|2022-04-07 18:29:40|30.31|30.23|30.32|30.24|30.33|30.25|30.31|30.23|0
1649356190000|2022-04-07 18:29:50|30.33|30.25|30.3|30.22|30.33|30.25|30.3|30.22|0
1649356200000|2022-04-07 18:30:00|30.35|30.27|30.31|30.23|30.35|30.27|30.3|30.22|0
1649356210000|2022-04-07 18:30:10|30.29|30.21|30.26|30.18|30.29|30.21|30.26|30.18|0
1649356240000|2022-04-07 18:30:40|30.28|30.2|30.29|30.21|30.29|30.21|30.28|30.2|0
1649356250000|2022-04-07 18:30:50|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1649356260000|2022-04-07 18:31:00|30.35|30.27|30.35|30.27|30.35|30.27|30.31|30.23|0
1649356270000|2022-04-07 18:31:10|30.34|30.26|30.31|30.23|30.34|30.26|30.31|30.23|0
1649356280000|2022-04-07 18:31:20|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|0
1649356290000|2022-04-07 18:31:30|30.31|30.23|30.28|30.2|30.31|30.23|30.28|30.2|0
1649356310000|2022-04-07 18:31:50|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1649356320000|2022-04-07 18:32:00|30.27|30.19|30.28|30.2|30.28|30.2|30.27|30.19|0
1649356330000|2022-04-07 18:32:10|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1649356360000|2022-04-07 18:32:40|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1649356370000|2022-04-07 18:32:50|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1649356390000|2022-04-07 18:33:10|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1649356400000|2022-04-07 18:33:20|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1649356410000|2022-04-07 18:33:30|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1649356420000|2022-04-07 18:33:40|30.33|30.25|30.32|30.24|30.33|30.25|30.32|30.24|0
1649356450000|2022-04-07 18:34:10|30.3|30.22|30.32|30.24|30.32|30.24|30.3|30.22|0
1649356460000|2022-04-07 18:34:20|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|0
1649356470000|2022-04-07 18:34:30|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1649356480000|2022-04-07 18:34:40|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1649356500000|2022-04-07 18:35:00|30.28|30.2|30.32|30.24|30.32|30.24|30.27|30.19|0
1649356510000|2022-04-07 18:35:10|30.31|30.23|30.28|30.2|30.31|30.23|30.28|30.2|0
1649356520000|2022-04-07 18:35:20|30.31|30.23|30.32|30.24|30.32|30.24|30.31|30.23|0
1649356530000|2022-04-07 18:35:30|30.31|30.23|30.32|30.24|30.32|30.24|30.31|30.23|0
1649356630000|2022-04-07 18:37:10|30.33|30.25|30.35|30.27|30.35|30.27|30.33|30.25|0
1649356660000|2022-04-07 18:37:40|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1649356680000|2022-04-07 18:38:00|30.31|30.23|30.32|30.24|30.32|30.24|30.31|30.23|0
1649356690000|2022-04-07 18:38:10|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1649356700000|2022-04-07 18:38:20|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1649356720000|2022-04-07 18:38:40|30.31|30.23|30.29|30.21|30.31|30.23|30.29|30.21|0
1649356730000|2022-04-07 18:38:50|30.28|30.2|30.27|30.19|30.28|30.2|30.27|30.19|0
1649356740000|2022-04-07 18:39:00|30.26|30.18|30.23|30.15|30.26|30.18|30.23|30.15|0
1649356750000|2022-04-07 18:39:10|30.21|30.13|30.22|30.14|30.22|30.14|30.21|30.13|0
1649356760000|2022-04-07 18:39:20|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1649356800000|2022-04-07 18:40:00|30.26|30.18|30.3|30.22|30.3|30.22|30.26|30.18|0
1649356810000|2022-04-07 18:40:10|30.28|30.2|30.27|30.19|30.28|30.2|30.27|30.19|0
1649356820000|2022-04-07 18:40:20|30.29|30.21|30.32|30.24|30.32|30.24|30.29|30.21|0
1649356840000|2022-04-07 18:40:40|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1649356860000|2022-04-07 18:41:00|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1649356930000|2022-04-07 18:42:10|30.26|30.18|30.27|30.19|30.27|30.19|30.26|30.18|0
1649356960000|2022-04-07 18:42:40|30.28|30.2|30.32|30.24|30.32|30.24|30.28|30.2|0
1649356970000|2022-04-07 18:42:50|30.29|30.21|30.28|30.2|30.29|30.21|30.28|30.2|0
1649356980000|2022-04-07 18:43:00|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1649357020000|2022-04-07 18:43:40|30.26|30.18|30.27|30.19|30.27|30.19|30.26|30.18|0
1649357030000|2022-04-07 18:43:50|30.26|30.18|30.27|30.19|30.27|30.19|30.26|30.18|0
1649357040000|2022-04-07 18:44:00|30.26|30.18|30.2|30.12|30.26|30.18|30.2|30.12|0
1649357050000|2022-04-07 18:44:10|30.17|30.09|30.15|30.07|30.17|30.09|30.15|30.07|0
1649357090000|2022-04-07 18:44:50|30.16|30.08|30.17|30.09|30.17|30.09|30.16|30.08|0
1649357100000|2022-04-07 18:45:00|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1649357110000|2022-04-07 18:45:10|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1649357120000|2022-04-07 18:45:20|30.16|30.08|30.18|30.1|30.18|30.1|30.16|30.08|0
1649357130000|2022-04-07 18:45:30|30.19|30.11|30.2|30.12|30.21|30.13|30.19|30.11|0
1649357140000|2022-04-07 18:45:40|30.19|30.11|30.15|30.07|30.19|30.11|30.15|30.07|2
1649357150000|2022-04-07 18:45:50|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1649357160000|2022-04-07 18:46:00|30.2|30.12|30.21|30.13|30.21|30.13|30.2|30.12|0
1649357170000|2022-04-07 18:46:10|30.22|30.14|30.23|30.15|30.23|30.15|30.22|30.14|0
1649357180000|2022-04-07 18:46:20|30.25|30.17|30.23|30.15|30.27|30.19|30.23|30.15|0
1649357220000|2022-04-07 18:47:00|30.25|30.17|30.23|30.15|30.25|30.17|30.23|30.15|0
1649357230000|2022-04-07 18:47:10|30.22|30.14|30.21|30.13|30.22|30.14|30.21|30.13|0
1649357240000|2022-04-07 18:47:20|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1649357280000|2022-04-07 18:48:00|30.15|30.07|30.12|30.04|30.15|30.07|30.12|30.04|0
1649357290000|2022-04-07 18:48:10|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1649357300000|2022-04-07 18:48:20|30.09|30.01|30.08|30|30.09|30.01|30.08|30|5
1649357310000|2022-04-07 18:48:30|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|2
1649357330000|2022-04-07 18:48:50|30.09|30.01|30.06|29.98|30.1|30.02|30.06|29.98|0
1649357340000|2022-04-07 18:49:00|30.04|29.96|29.99|29.91|30.04|29.96|29.99|29.91|23
1649357350000|2022-04-07 18:49:10|30.01|29.93|29.99|29.91|30.02|29.94|29.99|29.91|1
1649357360000|2022-04-07 18:49:20|30.02|29.94|30.03|29.95|30.03|29.95|30.02|29.94|0
1649357370000|2022-04-07 18:49:30|30.05|29.97|30.05|29.97|30.05|29.97|30.04|29.96|0
1649357380000|2022-04-07 18:49:40|30.04|29.96|30.03|29.95|30.04|29.96|30.03|29.95|0
1649357400000|2022-04-07 18:50:00|30.05|29.97|30.08|30|30.16|30.02|30.05|29.91|0
1649357410000|2022-04-07 18:50:10|30.07|29.99|30.08|30|30.08|30|30.07|29.99|0
1649357440000|2022-04-07 18:50:40|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1649357450000|2022-04-07 18:50:50|30.03|29.95|30.01|29.93|30.03|29.95|30.01|29.93|0
1649357480000|2022-04-07 18:51:20|29.98|29.9|30|29.92|30|29.92|29.98|29.9|9
1649357490000|2022-04-07 18:51:30|29.98|29.9|29.99|29.91|29.99|29.91|29.98|29.9|12
1649357520000|2022-04-07 18:52:00|30|29.92|30|29.92|30|29.92|30|29.92|0
1649357580000|2022-04-07 18:53:00|29.96|29.88|30.11|29.86|30.12|29.89|29.96|29.86|0
1649357590000|2022-04-07 18:53:10|30.12|29.87|30.12|29.87|30.12|29.87|30.11|29.86|3
1649357600000|2022-04-07 18:53:20|30.11|29.86|30|29.92|30.11|29.95|30|29.86|1
1649357630000|2022-04-07 18:53:50|30.03|29.95|30.02|29.94|30.03|29.95|30.02|29.94|0
1649357640000|2022-04-07 18:54:00|30|29.92|30|29.92|30|29.92|30|29.92|0
1649357660000|2022-04-07 18:54:20|29.98|29.9|29.97|29.89|29.98|29.9|29.97|29.89|0
1649357700000|2022-04-07 18:55:00|29.95|29.87|29.9|29.82|29.95|29.87|29.9|29.82|0
1649357710000|2022-04-07 18:55:10|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1649357860000|2022-04-07 18:57:40|29.98|29.73|29.98|29.73|29.98|29.73|29.98|29.73|1
1649357890000|2022-04-07 18:58:10|29.89|29.81|29.84|29.76|29.89|29.81|29.84|29.76|0
1649357910000|2022-04-07 18:58:30|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1649357920000|2022-04-07 18:58:40|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1649357940000|2022-04-07 18:59:00|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1649357950000|2022-04-07 18:59:10|29.84|29.76|29.8|29.72|29.84|29.76|29.8|29.72|0
1649357990000|2022-04-07 18:59:50|29.79|29.71|29.72|29.64|29.81|29.71|29.72|29.56|0
1649358000000|2022-04-07 19:00:00|29.81|29.56|29.74|29.66|29.81|29.66|29.74|29.56|0
1649358010000|2022-04-07 19:00:10|29.75|29.67|29.72|29.64|29.81|29.67|29.72|29.56|0
1649358040000|2022-04-07 19:00:40|29.81|29.56|29.81|29.56|29.81|29.56|29.81|29.56|6
1649358050000|2022-04-07 19:00:50|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1649358090000|2022-04-07 19:01:30|29.78|29.53|29.78|29.53|29.78|29.53|29.78|29.53|0
1649358100000|2022-04-07 19:01:40|29.8|29.55|29.8|29.55|29.8|29.55|29.8|29.55|0
1649358110000|2022-04-07 19:01:50|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1649358210000|2022-04-07 19:03:30|29.74|29.66|29.75|29.67|29.75|29.67|29.74|29.66|2
1649358250000|2022-04-07 19:04:10|29.8|29.72|29.77|29.69|29.8|29.72|29.77|29.69|5
1649358270000|2022-04-07 19:04:30|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1649358390000|2022-04-07 19:06:30|29.74|29.66|29.72|29.64|29.74|29.66|29.72|29.64|0
1649358400000|2022-04-07 19:06:40|29.73|29.65|29.74|29.66|29.74|29.66|29.71|29.63|5
1649358410000|2022-04-07 19:06:50|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1649358440000|2022-04-07 19:07:20|29.77|29.69|29.79|29.71|29.79|29.71|29.77|29.69|0
1649358510000|2022-04-07 19:08:30|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1649358520000|2022-04-07 19:08:40|29.76|29.68|29.75|29.67|29.76|29.68|29.75|29.67|0
1649358540000|2022-04-07 19:09:00|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1649358550000|2022-04-07 19:09:10|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1649358560000|2022-04-07 19:09:20|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1649358570000|2022-04-07 19:09:30|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1649358580000|2022-04-07 19:09:40|29.78|29.53|29.69|29.61|29.78|29.61|29.69|29.53|3
1649358610000|2022-04-07 19:10:10|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|0
1649358670000|2022-04-07 19:11:10|29.67|29.59|29.64|29.56|29.67|29.59|29.64|29.56|0
1649358710000|2022-04-07 19:11:50|29.67|29.59|29.69|29.61|29.69|29.61|29.67|29.59|1
1649358720000|2022-04-07 19:12:00|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|0
1649358930000|2022-04-07 19:15:30|29.65|29.57|29.62|29.54|29.65|29.57|29.62|29.54|0
1649359000000|2022-04-07 19:16:40|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1649359010000|2022-04-07 19:16:50|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1649359020000|2022-04-07 19:17:00|29.55|29.47|29.57|29.49|29.57|29.49|29.55|29.47|0
1649359060000|2022-04-07 19:17:40|29.58|29.5|29.6|29.52|29.6|29.52|29.58|29.5|0
1649359090000|2022-04-07 19:18:10|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1649359220000|2022-04-07 19:20:20|29.66|29.58|29.69|29.61|29.69|29.61|29.66|29.58|4
1649359230000|2022-04-07 19:20:30|29.68|29.6|29.72|29.64|29.73|29.65|29.68|29.6|0
1649359270000|2022-04-07 19:21:10|29.76|29.68|29.77|29.69|29.77|29.69|29.76|29.68|4
1649359340000|2022-04-07 19:22:20|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|0
1649359350000|2022-04-07 19:22:30|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1649359360000|2022-04-07 19:22:40|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1649359370000|2022-04-07 19:22:50|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1649359380000|2022-04-07 19:23:00|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1649359440000|2022-04-07 19:24:00|29.82|29.74|29.83|29.75|29.83|29.75|29.82|29.74|0
1649359460000|2022-04-07 19:24:20|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1649359480000|2022-04-07 19:24:40|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1649359500000|2022-04-07 19:25:00|29.8|29.72|29.79|29.71|29.8|29.72|29.79|29.71|0
1649359510000|2022-04-07 19:25:10|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|2
1649359530000|2022-04-07 19:25:30|29.75|29.67|29.74|29.66|29.75|29.67|29.74|29.66|0
1649359540000|2022-04-07 19:25:40|29.75|29.67|29.74|29.66|29.75|29.67|29.74|29.66|0
1649359550000|2022-04-07 19:25:50|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1649359590000|2022-04-07 19:26:30|29.73|29.65|29.74|29.66|29.74|29.66|29.73|29.65|0
1649359600000|2022-04-07 19:26:40|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1649359650000|2022-04-07 19:27:30|29.77|29.69|29.82|29.74|29.82|29.74|29.77|29.69|0
1649359710000|2022-04-07 19:28:30|29.83|29.75|29.84|29.76|29.84|29.76|29.83|29.75|0
1649359810000|2022-04-07 19:30:10|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1649359820000|2022-04-07 19:30:20|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1649359850000|2022-04-07 19:30:50|29.73|29.65|29.72|29.64|29.73|29.65|29.72|29.64|0
1649359860000|2022-04-07 19:31:00|29.71|29.63|29.72|29.64|29.72|29.64|29.71|29.63|0
1649359870000|2022-04-07 19:31:10|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1649359890000|2022-04-07 19:31:30|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1649359960000|2022-04-07 19:32:40|29.67|29.59|29.74|29.49|29.75|29.59|29.62|29.49|17
1649359970000|2022-04-07 19:32:50|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|2
1649359980000|2022-04-07 19:33:00|29.64|29.56|29.73|29.48|29.73|29.56|29.63|29.48|3
1649359990000|2022-04-07 19:33:10|29.63|29.55|29.68|29.43|29.73|29.55|29.6|29.43|3
1649360050000|2022-04-07 19:34:10|29.7|29.45|29.7|29.45|29.7|29.45|29.7|29.45|0
1649360060000|2022-04-07 19:34:20|29.69|29.44|29.69|29.44|29.69|29.44|29.69|29.44|0
1649360070000|2022-04-07 19:34:30|29.68|29.43|29.68|29.43|29.68|29.43|29.68|29.43|0
1649360080000|2022-04-07 19:34:40|29.57|29.49|29.61|29.31|29.61|29.49|29.57|29.31|2
1649360120000|2022-04-07 19:35:20|29.62|29.36|29.62|29.37|29.62|29.37|29.62|29.36|0
1649360200000|2022-04-07 19:36:40|29.63|29.38|29.65|29.35|29.65|29.38|29.62|29.35|0
1649360210000|2022-04-07 19:36:50|29.62|29.37|29.65|29.35|29.65|29.37|29.62|29.35|0
1649360220000|2022-04-07 19:37:00|29.62|29.37|29.65|29.35|29.65|29.37|29.62|29.35|0
1649360270000|2022-04-07 19:37:50|29.62|29.37|29.62|29.37|29.62|29.37|29.62|29.37|0
1649360330000|2022-04-07 19:38:50|29.63|29.38|29.63|29.38|29.63|29.38|29.63|29.38|0
1649360390000|2022-04-07 19:39:50|29.56|29.48|29.53|29.45|29.56|29.48|29.53|29.45|5
1649360400000|2022-04-07 19:40:00|29.62|29.37|29.63|29.38|29.63|29.38|29.62|29.37|0
1649360420000|2022-04-07 19:40:20|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1649360440000|2022-04-07 19:40:40|29.61|29.36|29.61|29.36|29.61|29.36|29.61|29.36|0
1649360450000|2022-04-07 19:40:50|29.5|29.42|29.61|29.36|29.61|29.44|29.5|29.36|0
1649360480000|2022-04-07 19:41:20|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1649360530000|2022-04-07 19:42:10|29.55|29.47|29.62|29.54|29.62|29.54|29.55|29.47|0
1649360590000|2022-04-07 19:43:10|29.6|29.52|29.58|29.5|29.6|29.52|29.58|29.5|0
1649360610000|2022-04-07 19:43:30|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1649360620000|2022-04-07 19:43:40|29.58|29.5|29.57|29.49|29.58|29.5|29.57|29.49|0
1649360630000|2022-04-07 19:43:50|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1649360660000|2022-04-07 19:44:20|29.63|29.38|29.63|29.38|29.63|29.38|29.63|29.38|4
1649360670000|2022-04-07 19:44:30|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1649360700000|2022-04-07 19:45:00|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1649360760000|2022-04-07 19:46:00|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1649360770000|2022-04-07 19:46:10|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1649360800000|2022-04-07 19:46:40|29.61|29.36|29.52|29.44|29.61|29.44|29.52|29.36|1
1649360810000|2022-04-07 19:46:50|29.61|29.36|29.59|29.34|29.61|29.44|29.52|29.34|3
1649360830000|2022-04-07 19:47:10|29.62|29.32|29.62|29.32|29.62|29.34|29.59|29.32|0
1649360840000|2022-04-07 19:47:20|29.59|29.34|29.59|29.34|29.62|29.34|29.59|29.32|0
1649360860000|2022-04-07 19:47:40|29.6|29.35|29.6|29.35|29.6|29.35|29.6|29.35|0
1649360880000|2022-04-07 19:48:00|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|2
1649360900000|2022-04-07 19:48:20|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1649360910000|2022-04-07 19:48:30|29.75|29.45|29.72|29.47|29.75|29.47|29.72|29.44|5
1649360920000|2022-04-07 19:48:40|29.75|29.45|29.72|29.47|29.75|29.47|29.72|29.45|0
1649360930000|2022-04-07 19:48:50|29.75|29.45|29.72|29.47|29.75|29.47|29.72|29.45|0
1649360940000|2022-04-07 19:49:00|29.77|29.46|29.76|29.46|29.77|29.46|29.75|29.45|0
1649360950000|2022-04-07 19:49:10|29.75|29.45|29.75|29.45|29.76|29.46|29.75|29.45|0
1649360960000|2022-04-07 19:49:20|29.76|29.46|29.79|29.49|29.79|29.49|29.75|29.45|0
1649360970000|2022-04-07 19:49:30|29.76|29.51|29.76|29.51|29.76|29.51|29.76|29.51|0
1649360980000|2022-04-07 19:49:40|29.67|29.59|29.65|29.57|29.67|29.59|29.65|29.57|0
1649361000000|2022-04-07 19:50:00|29.68|29.6|29.65|29.57|29.7|29.62|29.65|29.57|0
1649361020000|2022-04-07 19:50:20|29.7|29.62|29.72|29.64|29.72|29.64|29.7|29.62|0
1649361040000|2022-04-07 19:50:40|29.7|29.62|29.72|29.64|29.72|29.64|29.7|29.62|0
1649361070000|2022-04-07 19:51:10|29.7|29.62|29.68|29.6|29.7|29.62|29.68|29.6|0
1649361080000|2022-04-07 19:51:20|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1649361090000|2022-04-07 19:51:30|29.7|29.62|29.79|29.54|29.79|29.62|29.7|29.54|0
1649361100000|2022-04-07 19:51:40|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1649361120000|2022-04-07 19:52:00|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|0
1649361130000|2022-04-07 19:52:10|29.65|29.57|29.62|29.54|29.65|29.57|29.62|29.54|0
1649361160000|2022-04-07 19:52:40|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1649361180000|2022-04-07 19:53:00|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1649361190000|2022-04-07 19:53:10|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1649361240000|2022-04-07 19:54:00|29.73|29.48|29.65|29.57|29.74|29.59|29.65|29.48|5
1649361250000|2022-04-07 19:54:10|29.67|29.59|29.69|29.61|29.69|29.61|29.67|29.59|1
1649361260000|2022-04-07 19:54:20|29.7|29.62|29.7|29.62|29.76|29.68|29.7|29.62|17
1649361270000|2022-04-07 19:54:30|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1649361280000|2022-04-07 19:54:40|29.72|29.64|29.76|29.68|29.8|29.72|29.72|29.64|12
1649361290000|2022-04-07 19:54:50|29.77|29.69|29.78|29.48|29.78|29.69|29.73|29.48|2
1649361300000|2022-04-07 19:55:00|29.77|29.52|29.77|29.52|29.77|29.52|29.77|29.52|0
1649361310000|2022-04-07 19:55:10|29.8|29.55|29.82|29.57|29.82|29.57|29.8|29.55|0
1649361320000|2022-04-07 19:55:20|29.8|29.55|29.81|29.56|29.81|29.56|29.8|29.55|0
1649361330000|2022-04-07 19:55:30|29.84|29.59|29.72|29.64|29.84|29.64|29.72|29.56|0
1649361350000|2022-04-07 19:55:50|29.81|29.56|29.81|29.56|29.81|29.56|29.81|29.56|0
1649361360000|2022-04-07 19:56:00|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1649361370000|2022-04-07 19:56:10|29.8|29.55|29.68|29.6|29.81|29.64|29.68|29.55|0
1649361380000|2022-04-07 19:56:20|29.76|29.51|29.76|29.51|29.76|29.51|29.76|29.51|0
1649361390000|2022-04-07 19:56:30|29.74|29.49|29.74|29.49|29.74|29.49|29.74|29.49|9
1649361400000|2022-04-07 19:56:40|29.65|29.57|29.65|29.57|29.73|29.57|29.64|29.48|0
1649361410000|2022-04-07 19:56:50|29.74|29.49|29.74|29.49|29.74|29.57|29.65|29.49|1
1649361450000|2022-04-07 19:57:30|29.65|29.57|29.73|29.48|29.73|29.57|29.65|29.48|1
1649361460000|2022-04-07 19:57:40|29.64|29.56|29.71|29.46|29.71|29.56|29.64|29.46|0
1649361470000|2022-04-07 19:57:50|29.64|29.56|29.71|29.46|29.71|29.56|29.64|29.46|2
1649361480000|2022-04-07 19:58:00|29.64|29.56|29.73|29.48|29.73|29.56|29.64|29.48|0
1649361490000|2022-04-07 19:58:10|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1649361500000|2022-04-07 19:58:20|29.73|29.48|29.65|29.57|29.73|29.57|29.65|29.48|1
1649361510000|2022-04-07 19:58:30|29.73|29.48|29.65|29.57|29.73|29.57|29.65|29.48|0
1649361520000|2022-04-07 19:58:40|29.73|29.48|29.75|29.5|29.75|29.5|29.73|29.48|0
1649361540000|2022-04-07 19:59:00|29.78|29.53|29.7|29.62|29.78|29.62|29.7|29.53|1
1649361560000|2022-04-07 19:59:20|29.65|29.57|29.65|29.57|29.73|29.57|29.65|29.48|2
1649361570000|2022-04-07 19:59:30|29.74|29.44|29.75|29.45|29.77|29.47|29.72|29.44|5
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
